1609747210000|2021-01-04 08:00:10|1481|1480.2|1481.8|1480.6|1482.2|1480.6|1481|1480.2|245316
1609747220000|2021-01-04 08:00:20|1481.6|1480.4|1482.4|1481|1482.4|1481.8|1481.4|1480.2|7558
1609747230000|2021-01-04 08:00:30|1482.8|1481.2|1482.4|1481|1484|1482.8|1481.2|1480.6|5947
1609747240000|2021-01-04 08:00:40|1482.8|1481.2|1484.2|1482.2|1484.2|1482.2|1481.8|1480.8|14562
1609747250000|2021-01-04 08:00:50|1484.8|1482.4|1484.8|1484.2|1485|1484.2|1484.2|1482.4|3878
1609747260000|2021-01-04 08:01:00|1485|1484.4|1487.8|1486.8|1488|1486.8|1485|1484.4|14003
1609747270000|2021-01-04 08:01:10|1487.6|1486.4|1488.4|1487.2|1488.6|1488|1486.4|1486|21150
1609747280000|2021-01-04 08:01:20|1488.6|1488|1490|1489.4|1491|1490.2|1488.2|1487.2|33972
1609747290000|2021-01-04 08:01:30|1489.8|1489.2|1492.8|1491.4|1492.8|1491.4|1489.6|1488.4|24089
1609747300000|2021-01-04 08:01:40|1492.6|1491.6|1493|1492.2|1493|1492.4|1492.4|1491.6|5494
1609747310000|2021-01-04 08:01:50|1492.8|1492|1493|1492.2|1493.6|1492.4|1491.8|1491.2|19749
1609747320000|2021-01-04 08:02:00|1492.8|1492|1493|1492.2|1493|1492.2|1491.8|1491.2|6004
1609747330000|2021-01-04 08:02:10|1492.8|1491.8|1493|1492|1493|1492|1492|1491.4|2925
1609747340000|2021-01-04 08:02:20|1493.6|1492.2|1493.6|1493.2|1494|1493.6|1492.6|1492|10078
1609747350000|2021-01-04 08:02:30|1493.8|1493|1493.4|1492.4|1494|1493.2|1493.4|1492.2|5621
1609747360000|2021-01-04 08:02:40|1493.6|1492.6|1492.8|1492|1494|1493.4|1492.4|1491|33992
1609747370000|2021-01-04 08:02:50|1492.6|1491.6|1492.8|1492.4|1493.8|1492.8|1492.4|1491.6|2325
1609747380000|2021-01-04 08:03:00|1493.6|1492.8|1491.2|1490.2|1494.4|1493|1491.2|1490.2|58296
1609747390000|2021-01-04 08:03:10|1491|1490|1487|1486|1491|1490|1487|1485.2|60598
1609747400000|2021-01-04 08:03:20|1486.8|1486.2|1485.4|1484.2|1487|1486.2|1485|1484|10447
1609747410000|2021-01-04 08:03:30|1484.2|1484|1488.2|1486.6|1489|1487.4|1484.2|1484|41987
1609747420000|2021-01-04 08:03:40|1486.4|1486.8|1487.4|1486.8|1487.8|1487.2|1485.8|1485.2|31043
1609747430000|2021-01-04 08:03:50|1487.8|1487|1487.8|1487|1488.6|1487.4|1487|1486.2|2919
1609747440000|2021-01-04 08:04:00|1488|1487.2|1487.4|1486.4|1488|1487.2|1486.4|1485.4|6632
1609747450000|2021-01-04 08:04:10|1486.8|1486.2|1484.4|1483.4|1486.8|1486.2|1484.4|1483.4|11387
1609747460000|2021-01-04 08:04:20|1484.2|1483.2|1483|1482|1485|1484.6|1483|1482|7526
1609747470000|2021-01-04 08:04:30|1482.8|1482.2|1481.2|1480.4|1482.8|1482.2|1480.8|1480.2|11582
1609747480000|2021-01-04 08:04:40|1481.4|1480.2|1480.8|1480|1481.4|1480.2|1479.8|1479|34210
1609747490000|2021-01-04 08:04:50|1481|1479.8|1483|1482|1483.2|1482|1481|1479.6|2998
1609747500000|2021-01-04 08:05:00|1482.8|1481.8|1487.4|1486.6|1487.4|1487|1482|1481|16088
1609747510000|2021-01-04 08:05:10|1487.6|1486.8|1488|1487.2|1488.2|1487.8|1487.4|1486.6|10988
1609747520000|2021-01-04 08:05:20|1488.2|1487.4|1487.8|1487|1488.6|1487.6|1486|1485.8|24560
1609747530000|2021-01-04 08:05:30|1488|1487.2|1488.8|1488|1488.8|1488|1487.8|1487|32753
1609747540000|2021-01-04 08:05:40|1489|1488.2|1489.2|1488.4|1490.4|1489.2|1488.2|1487.2|45080
1609747550000|2021-01-04 08:05:50|1489.6|1489|1489.6|1488.6|1489.6|1489|1489|1488|2330
1609747560000|2021-01-04 08:06:00|1489.8|1488.8|1490.8|1489.8|1491|1489.8|1489.8|1488.8|2642
1609747570000|2021-01-04 08:06:10|1491|1490|1490.8|1490|1491.2|1490.6|1489.6|1489.4|12835
1609747580000|2021-01-04 08:06:20|1490.6|1489.8|1490.6|1490|1490.8|1490.2|1490.4|1489.4|3572
1609747590000|2021-01-04 08:06:30|1490.8|1490.2|1491.8|1490.8|1492|1491.2|1490.6|1490|13963
1609747600000|2021-01-04 08:06:40|1491|1490.6|1489|1488.2|1491|1490.6|1488.6|1488.2|7890
1609747610000|2021-01-04 08:06:50|1488.8|1488|1487.8|1486.8|1488.8|1488|1487.8|1486.6|2200
1609747620000|2021-01-04 08:07:00|1487.6|1486.6|1486.6|1485.8|1487.6|1486.6|1486.4|1485.6|3540
1609747630000|2021-01-04 08:07:10|1486.8|1486|1487.6|1486.6|1487.8|1487|1486.6|1486|2030
1609747640000|2021-01-04 08:07:20|1487.8|1486.8|1488.2|1487.2|1488.2|1487.2|1487.4|1486.4|2058
1609747650000|2021-01-04 08:07:30|1488|1487|1486.6|1485.6|1488|1487|1486.6|1485.6|3692
1609747660000|2021-01-04 08:07:40|1486.4|1485.4|1485.4|1484.4|1486.4|1485.4|1485|1484.2|5221
1609747670000|2021-01-04 08:07:50|1485.2|1484.2|1482|1481|1485.2|1484.2|1482|1481|6134
1609747680000|2021-01-04 08:08:00|1481.8|1480.8|1481.2|1480.4|1481.8|1481|1481|1480.2|22615
1609747690000|2021-01-04 08:08:10|1481|1480.2|1481.2|1480.4|1481.4|1480.8|1479.4|1479|17621
1609747700000|2021-01-04 08:08:20|1481|1480.2|1479.8|1479.2|1481|1480.2|1479.8|1479.2|14685
1609747710000|2021-01-04 08:08:30|1479.6|1479.4|1480.4|1479.6|1480.6|1480|1479.4|1479|4594
1609747720000|2021-01-04 08:08:40|1480.6|1479.4|1480.6|1480|1481|1480.4|1480.6|1479.4|3695
1609747730000|2021-01-04 08:08:50|1480.8|1480.2|1481|1480.2|1481.8|1481.4|1480.8|1480|6759
1609747740000|2021-01-04 08:09:00|1481.6|1480.4|1482.2|1481.4|1482.8|1482.4|1481.4|1480.4|19491
1609747750000|2021-01-04 08:09:10|1482|1481.2|1482.2|1480.8|1482.2|1481.2|1481.8|1480.6|3390
1609747760000|2021-01-04 08:09:20|1482|1481|1481|1480|1482|1481|1480.4|1479.4|16228
1609747770000|2021-01-04 08:09:30|1481.8|1480.2|1482.2|1481.2|1482.2|1481.2|1481.8|1480.2|6682
1609747780000|2021-01-04 08:09:40|1482.8|1481.4|1483.6|1482.8|1483.6|1482.8|1482.8|1481.4|1050
1609747790000|2021-01-04 08:09:50|1483.4|1483|1483.4|1482.6|1483.6|1483.2|1483.4|1482.4|1248
1609747800000|2021-01-04 08:10:00|1483.2|1482.8|1483.8|1483|1484.4|1484|1483.2|1482.8|3452
1609747810000|2021-01-04 08:10:10|1483.6|1482.8|1484.4|1483.6|1484.4|1484|1482.8|1482.2|3167
1609747820000|2021-01-04 08:10:20|1484.2|1483.8|1486.2|1485.6|1486.2|1485.8|1484.2|1483.8|7076
1609747830000|2021-01-04 08:10:30|1486|1485.4|1485.4|1485|1486|1485.4|1484.8|1484|14448
1609747840000|2021-01-04 08:10:40|1485.6|1484.8|1484|1483.2|1485.6|1485.2|1484|1483.2|4640
1609747850000|2021-01-04 08:10:50|1483.8|1483.4|1482.6|1482.2|1484.2|1483.8|1482.6|1482.2|3384
1609747860000|2021-01-04 08:11:00|1482.8|1482.4|1484.4|1484|1484.4|1484|1482.8|1482|5745
1609747870000|2021-01-04 08:11:10|1484.6|1484.2|1485.8|1485.2|1486.4|1485.8|1484.6|1484.2|7154
1609747880000|2021-01-04 08:11:20|1486|1485|1485.8|1485|1486.2|1485|1485.4|1484.6|2548
1609747890000|2021-01-04 08:11:30|1485.6||1485.4||1485.6||1485.4||913
1609747900000|2021-01-04 08:11:40|1485.2|1484.8|1486.6|1485.8|1486.6|1485.8|1484.6|1484|6365
1609747910000|2021-01-04 08:11:50|1486.8|1486|1487|1486.6|1487.6|1487.4|1486.8|1486|14783
1609747920000|2021-01-04 08:12:00|1487.4|1486.8|1487.2|1486.4|1488|1487.4|1487.2|1486.4|5148
1609747930000|2021-01-04 08:12:10|1487|1486.6|1487.8|1487|1488|1487.4|1487|1486.6|2677
1609747940000|2021-01-04 08:12:20|1488|1487.2|1488.8|1488.2|1489|1488.8|1487.8|1487.2|10060
1609747950000|2021-01-04 08:12:30|1489|1488.4|1488.4|1487.8|1489|1488.6|1488.4|1487.8|1902
1609747960000|2021-01-04 08:12:40|1488.2|1487.6|1489|1488.6|1489|1488.6|1488|1487.2|10290
1609747970000|2021-01-04 08:12:50|1489.2|1488.4|1489.2|1488.8|1489.4|1488.8|1489.2|1488.4|3877
1609747980000|2021-01-04 08:13:00|1489.4|1489|1489|1488.6|1489.6|1489.4|1488.8|1488.4|3507
1609747990000|2021-01-04 08:13:10|1489.2|1489|1490.6|1489.4|1490.8|1490|1489.2|1488.8|21184
1609748000000|2021-01-04 08:13:20|1490.4|1489.6|1490.2|1489.8|1490.6|1489.8|1490.2|1489.2|1350
1609748010000|2021-01-04 08:13:30|1490.4|1490|1491.6|1491|1491.6|1491|1490.4|1490|25361
1609748020000|2021-01-04 08:13:40|1491.4|1490.8|1491.4|1490.2|1491.6|1491|1491|1490.2|664
1609748030000|2021-01-04 08:13:50|1491.8|1490.4|1492.8|1492.2|1492.8|1492.2|1491.8|1490.4|27551
1609748040000|2021-01-04 08:14:00|1492.6|1492.4|1494|1492.8|1494|1493|1492.6|1492.4|16460
1609748050000|2021-01-04 08:14:10|1493.8|1493|1494|1493.6|1494|1493.6|1493.8|1493|154
1609748060000|2021-01-04 08:14:20|1494.2|1493.8|1493.8|1493.2|1494.8|1494.2|1493.8|1493|4468
1609748070000|2021-01-04 08:14:30|1493.6|1493|1493.8|1493|1494|1493.2|1493.2|1492.4|4149
1609748080000|2021-01-04 08:14:40|1494|1493.2|1493.8|1493.2|1494|1493.4|1493.8|1493|1273
1609748090000|2021-01-04 08:14:50|1494|1493.4|1496.4|1496|1496.4|1496.2|1494|1493.4|37569
1609748100000|2021-01-04 08:15:00|1496.6|1496.2|1497.6|1497|1497.6|1497.4|1496.6|1496|17765
1609748110000|2021-01-04 08:15:10|1497.4|1497.2|1497.8|1497|1498.4|1498.2|1497.4|1496.8|23716
1609748120000|2021-01-04 08:15:20|1498|1497.2|1496.8|1496.4|1498.4|1498.2|1496.8|1496.4|39065
1609748130000|2021-01-04 08:15:30|1497|1496.6|1497.8|1497|1497.8|1497|1497|1496.4|16677
1609748140000|2021-01-04 08:15:40|1498|1497.2|1497.8|1497.2|1498.4|1497.8|1497.6|1497|3180
1609748150000|2021-01-04 08:15:50|1498|1497|1497.4|1496.6|1498.2|1497.6|1497.4|1496.6|13879
1609748160000|2021-01-04 08:16:00|1497.2|1496.4|1496.4|1495.6|1497.4|1496.6|1495.8|1495.4|8999
1609748170000|2021-01-04 08:16:10|1496.2|1495.4|1494.6|1494|1496.2|1495.4|1494.2|1493.8|4036
1609748180000|2021-01-04 08:16:20|1494.8|1493.8|1495.6|1494.8|1496|1495.2|1494.6|1493.8|4318
1609748190000|2021-01-04 08:16:30|1495.4|1494.6|1493.2|1492.2|1495.4|1494.6|1492.8|1492|5920
1609748200000|2021-01-04 08:16:40|1493.4|1492.4|1493|1492|1493.6|1493|1492.8|1491.8|740
1609748210000|2021-01-04 08:16:50|1492.8|1491.8|1490|1489.2|1492.8|1491.8|1490|1489|3120
1609748220000|2021-01-04 08:17:00|1490.2|1489.4|1490.8|1489.6|1491.2|1490.8|1490.2|1489.2|7800
1609748230000|2021-01-04 08:17:10|1490.6|1489.4|1490|1488.6|1490.6|1489.6|1490|1488.6|1100
1609748240000|2021-01-04 08:17:20|1489.8|1488.8|1490|1489.4|1490|1489.4|1488.8|1488.2|7246
1609748250000|2021-01-04 08:17:30||1489.2||1489.2||1489.2||1489.2|1120
1609748260000|2021-01-04 08:17:40|1489.8|1489|1489.4|1488.8|1489.8|1489|1488.8|1487.6|6155
1609748270000|2021-01-04 08:17:50|1489.2|1488.6|1490|1489.2|1490|1489.2|1489|1488.2|2565
1609748280000|2021-01-04 08:18:00|1489.8|1489|1490.8|1490|1491.6|1491|1489.8|1488.8|5452
1609748290000|2021-01-04 08:18:10|1491|1490.2|1491.6|1490.8|1491.6|1490.8|1491|1490.2|0
1609748300000|2021-01-04 08:18:20|1491.2|1491.6|1492.2|1491.2|1492.4|1491.8|1491.2|1491|8460
1609748310000|2021-01-04 08:18:30|1492.4|1491.4|1493.4|1492.8|1493.6|1492.8|1492.4|1491.4|6088
1609748320000|2021-01-04 08:18:40|1493.6|1493.4|1493.4|1492.8|1493.6|1493.4|1493.4|1492.8|2795
1609748330000|2021-01-04 08:18:50|1493.6|1492.6|1492.4|1491.2|1493.6|1492.6|1492|1491.2|4214
1609748340000|2021-01-04 08:19:00|1492.6|1491.4|1492.6|1491.6|1492.8|1492|1492|1491.2|640
1609748350000|2021-01-04 08:19:10|1492.4|1491.8|1491.2|1490.6|1492.4|1492|1491.2|1490.4|1500
1609748360000|2021-01-04 08:19:20|1491.4|1490.8|1491.4|1490.8|1492.4|1492|1491.4|1490.6|5021
1609748370000|2021-01-04 08:19:30|1491.6|1490.6|1490.8|1490.2|1491.8|1490.8|1490.8|1490.2|675
1609748380000|2021-01-04 08:19:40|1491|1490.4|1491.8|1491.2|1491.8|1491.2|1490.8|1490|7739
1609748390000|2021-01-04 08:19:50|1492|1491.4|1492.2|1491.6|1492.6|1491.6|1492|1491.2|2607
1609748400000|2021-01-04 08:20:00|1492|1491.4|1491.6|1490.8|1492|1491.4|1491|1490.6|12598
1609748410000|2021-01-04 08:20:10|1491.8|1491|1492.6|1491.6|1492.6|1492|1491.8|1491|4283
1609748420000|2021-01-04 08:20:20|1492.8|1491.8|1492.8|1492.4|1493|1492.4|1492.8|1491.6|3525
1609748430000|2021-01-04 08:20:30|1493|1492.2|1491.2|1490.4|1493|1492.4|1491.2|1490.4|5742
1609748440000|2021-01-04 08:20:40|1491.8|1490.6|1492.6|1491.8|1492.8|1492|1491.4|1490.6|13398
1609748450000|2021-01-04 08:20:50|1492.8|1492|1492.6|1491.8|1493.6|1493|1492.6|1491.8|5330
1609748460000|2021-01-04 08:21:00|1492.4|1491.6|1492.4|1491.8|1492.6|1491.8|1492|1491.2|7485
1609748470000|2021-01-04 08:21:10|1492.2|1491.6|1492.4|1491.8|1492.6|1491.8|1491.6|1491|8274
1609748480000|2021-01-04 08:21:20|1492.2|1491.6|1494.2|1493|1494.2|1493|1492|1491.4|2033
1609748490000|2021-01-04 08:21:30|1494.4|1493.2|1494.4|1493.4|1494.6|1493.8|1494|1493.2|550
1609748500000|2021-01-04 08:21:40|1494.2|1493.2|1494.4|1493.6|1494.6|1493.8|1493.8|1493|2323
1609748510000|2021-01-04 08:21:50|1494.2|1494|1493.6|1493|1494.4|1494|1493.2|1492.6|9959
1609748520000|2021-01-04 08:22:00|1493.4|1492.8|1494.2|1493.4|1494.2|1493.8|1493|1492.4|2245
1609748530000|2021-01-04 08:22:10|1494|1493.6|1493.4|1492.6|1494|1493.6|1493.4|1492.6|420
1609748540000|2021-01-04 08:22:20|1493.2|1492.4|1494|1493|1494|1493.4|1493|1492.4|2966
1609748550000|2021-01-04 08:22:30|1494.2|1493.2|1494.2|1493.4|1494.4|1493.8|1494.2|1493.2|3832
1609748560000|2021-01-04 08:22:40|1494|1494|1494|1493.6|1494.6|1494|1493.8|1493.2|1298
1609748570000|2021-01-04 08:22:50|1494.2|1493.4|1494|1493.2|1494.6|1493.8|1493.6|1493.2|8197
1609748580000|2021-01-04 08:23:00|1493.8|1493|1494.2|1493.6|1494.2|1493.6|1493.6|1493|250
1609748590000|2021-01-04 08:23:10|1494|1493.4|1494|1493.2|1494.2|1493.6|1493.6|1493|54
1609748600000|2021-01-04 08:23:20|1494.2|1493.4|1494.6|1494|1494.6|1494|1494|1493.4|1735
1609748610000|2021-01-04 08:23:30|1494.4|1493.8|1494|1493.6|1494.4|1493.8|1494|1493.6|1057
1609748620000|2021-01-04 08:23:40|1493.8|1493.4|1494|1493.8|1494.6|1494|1493.8|1493.4|5727
1609748630000|2021-01-04 08:23:50|1493.8|1493.6|1493.2|1492.6|1493.8|1493.6|1493.2|1492.6|6726
1609748640000|2021-01-04 08:24:00|1493|1492.8|1492.8|1492.2|1493|1492.8|1492.4|1492|3368
1609748650000|2021-01-04 08:24:10|1492.6|1492|1492|1491.4|1492.6|1492|1492|1491|1865
1609748660000|2021-01-04 08:24:20|1492.2|1491.6|1492.2|1491.6|1492.4|1491.6|1492|1491|4614
1609748670000|2021-01-04 08:24:30|1492|1491.4|1491.6|1491|1492.2|1491.6|1491|1490.6|10281
1609748680000|2021-01-04 08:24:40|1491.8|1491.2|1492.6|1491.8|1492.6|1491.8|1491.6|1491.2|1401
1609748690000|2021-01-04 08:24:50|1492.8|1492|1492.6|1492.2|1493|1492.6|1492.4|1492|4255
1609748700000|2021-01-04 08:25:00|1492.8|1492.4|1492.8|1492.2|1493|1492.8|1492.4|1492.2|3342
1609748710000|2021-01-04 08:25:10|1492.6|1492|1492.4|1491.4|1492.6|1492.2|1491.8|1491.2|9157
1609748720000|2021-01-04 08:25:20|1492.2|1491.6|1492.8|1492.2|1492.8|1492.2|1492|1491.4|28477
1609748730000|2021-01-04 08:25:30|1493|1492.4|1494.6|1494|1494.6|1494.2|1493|1492.4|13012
1609748740000|2021-01-04 08:25:40|1494.4|1494.4|1493.6|1493|1494.8|1494.4|1493.6|1493|12066
1609748750000|2021-01-04 08:25:50|1493.4|1492.8|1494|1493.6|1494.2|1493.6|1492.8|1492.6|7909
1609748760000|2021-01-04 08:26:00|1494.2|1493.4|1494.2|1493.6|1494.2|1493.6|1493.8|1493|1242
1609748770000|2021-01-04 08:26:10|1494.4|1493.8|1495.8|1495.2|1496|1495.2|1494.2|1493.8|41863
1609748780000|2021-01-04 08:26:20|1495.6|1495|1495.4|1495|1496|1495.4|1495|1494.6|8624
1609748790000|2021-01-04 08:26:30|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.2|1494.8|877
1609748800000|2021-01-04 08:26:40|1495.8|1495.4|1495.6|1495.2|1496|1495.8|1495.6|1495.2|3204
1609748810000|2021-01-04 08:26:50|1495.2|1495|1494.2|1493.6|1495.4|1495|1494|1493.4|25179
1609748820000|2021-01-04 08:27:00|1494.4|1493.4|1494|1493.4|1494.4|1493.4|1494|1493.2|0
1609748830000|2021-01-04 08:27:10|1493.8|1493.2|1493.6|1493.2|1493.8|1493.2|1493|1492.4|3554
1609748840000|2021-01-04 08:27:20|1493.4|1493|1493.8|1493|1494|1493.2|1493.4|1492.8|2094
1609748850000|2021-01-04 08:27:30|1493.6|1493.2|1492.8|1492.2|1493.6|1493.2|1492.6|1492|5581
1609748860000|2021-01-04 08:27:40|1492.6|1492.6|1493.2|1492.8|1493.2|1492.8|1492.4|1491.8|15174
1609748870000|2021-01-04 08:27:50|1493.4|1493|1493.4|1493|1494|1493.6|1493.4|1493|3003
1609748880000|2021-01-04 08:28:00|1493.2|1492.8|1492.6|1492|1493.2|1492.8|1492.4|1491.8|13515
1609748890000|2021-01-04 08:28:10|1492.4|1492.2|1492.6|1492.4|1492.6|1492.4|1492.2|1491.8|1652
1609748900000|2021-01-04 08:28:20|1492.4|1492.2|1492.8|1492.6|1492.8|1492.6|1492.4|1492|1633
1609748910000|2021-01-04 08:28:30|1493|1492.8|1493.4|1492.8|1493.6|1493|1493|1492.8|4624
1609748920000|2021-01-04 08:28:40|1493.2|1492.6|1492.6|1492|1493.2|1492.6|1492.6|1492|4431
1609748930000|2021-01-04 08:28:50|1492.4|1491.8|1492.6|1492.4|1492.6|1492.4|1492|1491.4|5033
1609748940000|2021-01-04 08:29:00|1492.4|1492.2|1492.4|1491.8|1492.6|1492.2|1492.4|1491.6|1378
1609748950000|2021-01-04 08:29:10|1492.6|1492|1493.2|1492.6|1493.2|1492.6|1492.4|1492|2272
1609748960000|2021-01-04 08:29:20|1493|1492.4|1492|1491.6|1493|1492.4|1492|1491.6|737
1609748970000|2021-01-04 08:29:30|1492.2|1491.8|1491.4|1491|1492.2|1491.8|1491.4|1491|1500
1609748980000|2021-01-04 08:29:40|1491.2|1490.6|1491.4|1490.8|1491.6|1490.8|1491|1490.6|3422
1609748990000|2021-01-04 08:29:50|1491.2|1490.6|1491|1490.2|1491.2|1490.6|1490|1489.4|54829
1609749000000|2021-01-04 08:30:00|1490.8|1490|1487.8|1487.4|1490.8|1490|1487.8|1487.4|42193
1609749010000|2021-01-04 08:30:10|1488|1487.2|1487.8|1487|1488|1487.4|1487.6|1487|3176
1609749020000|2021-01-04 08:30:20|1487.6|1487.2|1488|1487.4|1488.4|1488|1487|1486.2|9895
1609749030000|2021-01-04 08:30:30|1488.2|1487.6|1488.4|1487.6|1488.4|1487.6|1487.2|1486.6|3099
1609749040000|2021-01-04 08:30:40|1488.6|1487.8|1488.4|1487.6|1489.4|1488.8|1488.4|1487.4|1524
1609749050000|2021-01-04 08:30:50|1488.6|1487.8|1488.4|1487.4|1489|1488.2|1488.4|1487.2|1024
1609749060000|2021-01-04 08:31:00|1488.2|1487.6|1488.2|1487.8|1488.2|1488|1487.6|1486.8|2217
1609749070000|2021-01-04 08:31:10|1488|1487.6|1487.8|1487.4|1488|1487.6|1487.6|1487.2|1207
1609749080000|2021-01-04 08:31:20|1487.6|1487.6|1487.8|1487.2|1488.4|1487.8|1487.6|1487.2|6343
1609749090000|2021-01-04 08:31:30|1488|1487.4|1488|1487.2|1488.4|1487.8|1487.6|1487.2|2026
1609749100000|2021-01-04 08:31:40|1487.8|1487.4|1489|1488.6|1489|1488.6|1487.2|1487|8476
1609749110000|2021-01-04 08:31:50|1489.2|1488.8|1488.4|1487.6|1489.4|1489|1488|1487.6|2781
1609749120000|2021-01-04 08:32:00|1488.6|1487.8|1488.8|1488.2|1489.2|1488.6|1488.4|1487.8|2759
1609749130000|2021-01-04 08:32:10|1489|1488.4|1489.2|1488.4|1489.4|1489|1489|1488.2|1781
1609749140000|2021-01-04 08:32:20|1489|1488.6|1489.4|1488.8|1489.4|1489|1488.8|1488.6|140
1609749150000|2021-01-04 08:32:30|1489.2|1488.6|1489.8|1489.6|1489.8|1489.6|1489.2|1488.6|7414
1609749160000|2021-01-04 08:32:40|1489.6|1489.4|1489.4|1489|1490|1489.8|1489.2|1488.6|12273
1609749170000|2021-01-04 08:32:50|1489.2|1488.6|1489.4|1488.8|1489.4|1489|1489|1488.4|1089
1609749180000|2021-01-04 08:33:00|1489.2|1489|1489.4|1489|1489.4|1489|1489.2|1488.8|600
1609749190000|2021-01-04 08:33:10|1489.6|1489.2|1489.8|1489.2|1490|1489.8|1489.6|1489.2|4869
1609749200000|2021-01-04 08:33:20|1490|1489.4|1490|1489.6|1490|1489.6|1490|1489.2|1074
1609749210000|2021-01-04 08:33:30|1490.2|1489.8|1491.2|1490.8|1491.4|1491.2|1490.2|1489.8|8910
1609749220000|2021-01-04 08:33:40|1491.4|1491|1491.4|1491|1491.4|1491.2|1491.2|1491|201
1609749230000|2021-01-04 08:33:50|1491.2|1492|1492.2|1491.6|1492.4|1492|1491.2|1491.2|34353
1609749240000|2021-01-04 08:34:00|1492.4|1491.8|1491.8|1491|1492.4|1492|1491.8|1491|5608
1609749250000|2021-01-04 08:34:10|1492|1491.2|1492|1491.2|1492.2|1491.2|1492|1491|593
1609749260000|2021-01-04 08:34:20|1492.2|1491.4|1492|1491.2|1492.2|1491.6|1492|1491.2|600
1609749270000|2021-01-04 08:34:30|1491.8|1491.4|1491.8|1491.2|1491.8|1491.4|1491.8|1491.2|1328
1609749280000|2021-01-04 08:34:40|1491.6|1491|1490.2|1489.8|1491.6|1491|1490|1489.8|8840
1609749290000|2021-01-04 08:34:50|1490.4|1489.6|1490|1489.6|1490.8|1490.2|1489.8|1489.4|6027
1609749300000|2021-01-04 08:35:00|1489.8|1489.8|1489.4|1489|1489.8|1489.8|1489.2|1488.8|2267
1609749310000|2021-01-04 08:35:10|1489.6|1489.2|1490.6|1490.2|1491|1490.2|1489.6|1489|4703
1609749320000|2021-01-04 08:35:20|1490.8|1490.4|1490.4|1490|1491|1490.4|1490.4|1489.4|1692
1609749330000|2021-01-04 08:35:30|1490.6|1489.8|1490|1489.4|1490.6|1489.8|1490|1489.4|154
1609749340000|2021-01-04 08:35:40|1489.8|1489.6|1491|1490.2|1491|1490.4|1489.8|1489.4|3293
1609749350000|2021-01-04 08:35:50|1490.8|1490.4|1490.2|1489.4|1490.8|1490.4|1490.2|1489.4|2016
1609749360000|2021-01-04 08:36:00|1490|1489.6|1490.4|1489.6|1490.6|1489.6|1489.6|1489.4|4946
1609749370000|2021-01-04 08:36:10|1490.6|1489.8|1491.2|1490.4|1491.2|1490.4|1490.6|1489.8|4281
1609749380000|2021-01-04 08:36:20|1491|1490.2|1491.4|1490.8|1491.4|1490.8|1491|1490.2|2372
1609749390000|2021-01-04 08:36:30|1491.6|1491|1491.8|1491.2|1492|1491.2|1491.6|1491|3092
1609749400000|2021-01-04 08:36:40|1492|1491.4|1492|1491.4|1492|1491.4|1492|1491.4|529
1609749410000|2021-01-04 08:36:50|1491.8|1491.2|1491.4|1490.8|1491.8|1491.2|1491.2|1490.8|1728
1609749420000|2021-01-04 08:37:00|1491.2|1491|1491|1490|1491.2|1491|1491|1490|4076
1609749430000|2021-01-04 08:37:10|1490.8|1490.2|1490.6|1490|1490.8|1490.2|1490.6|1490|117
1609749440000|2021-01-04 08:37:20|1490.4|1489.8|1490.2|1489.6|1490.4|1489.8|1489.8|1489|4303
1609749450000|2021-01-04 08:37:30|1490.4|1489.8|1491|1490.4|1491|1490.4|1490.4|1489.8|2081
1609749460000|2021-01-04 08:37:40|1490.8|1490.2|1489.8|1489.4|1490.8|1490.2|1489.8|1489.2|666
1609749470000|2021-01-04 08:37:50|1490|1489.2|1490.6|1489.8|1490.8|1490.2|1490|1489.2|6683
1609749480000|2021-01-04 08:38:00|1490.4|1490|1490.2|1489.4|1490.4|1490|1490.2|1489.4|2600
1609749490000|2021-01-04 08:38:10|1490|1489.2|1489.8|1489.4|1490|1489.4|1489.8|1489|1000
1609749500000|2021-01-04 08:38:20|1490|1489.6|1490.6|1490|1490.8|1490.4|1490|1489.4|2364
1609749510000|2021-01-04 08:38:30|1490.8|1490.2|1491.8|1491|1492|1491.4|1490.8|1490.2|5454
1609749520000|2021-01-04 08:38:40|1491.2|1491.2|1492|1491.8|1492|1491.8|1491.2|1491|600
1609749530000|2021-01-04 08:38:50|1491.8|1491.6|1491.8|1491.2|1491.8|1491.6|1491.8|1490.8|1917
1609749540000|2021-01-04 08:39:00|1491.6|1491|1491.2|1490.4|1491.6|1491|1491.2|1490.4|0
1609749550000|2021-01-04 08:39:10|1491.4|1490.6|1491.8|1491|1491.8|1491|1491.2|1490.6|2514
1609749560000|2021-01-04 08:39:20|1491.6|1491.4|1491.6|1491|1491.6|1491.4|1491.4|1491|670
1609749570000|2021-01-04 08:39:30|1491.4|1491.2|1491.4|1491|1491.6|1491.4|1491.2|1491|2568
1609749580000|2021-01-04 08:39:40|1491.6|1491.2|1490.6|1490|1491.6|1491.4|1490.6|1490|968
1609749590000|2021-01-04 08:39:50|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.8|1490.4|1418
1609749600000|2021-01-04 08:40:00|1491.2|1490.8|1491.4|1490.6|1491.6|1491|1491.2|1490.6|14206
1609749610000|2021-01-04 08:40:10|1491.6|1491|1493|1492.6|1493|1492.8|1491.6|1491|8542
1609749620000|2021-01-04 08:40:20|1492.8|1492.4|1492.4|1492|1493|1492.6|1491.6|1491.4|6757
1609749630000|2021-01-04 08:40:30|1492.2|1491.8|1492.4|1492|1492.4|1492|1492.2|1491.8|2698
1609749640000|2021-01-04 08:40:40|1492.6|1491.8|1492.6|1492.2|1492.6|1492.2|1491.8|1491.2|8662
1609749650000|2021-01-04 08:40:50|1492.8||1492.6||1492.8||1492.6||7
1609749660000|2021-01-04 08:41:00|1492.8|1492.4|1493.4|1493.2|1493.4|1493.2|1492.6|1492.4|2828
1609749670000|2021-01-04 08:41:10|1493.2|1493|1494.4|1494|1494.6|1494.2|1493.2|1492.8|25744
1609749680000|2021-01-04 08:41:20|1494.6|1493.6|1494|1493.2|1494.6|1494|1494|1493.2|5233
1609749690000|2021-01-04 08:41:30|1494.2||1494.2||1494.2||1493.8||285
1609749700000|2021-01-04 08:41:40|1494|1494|1494.4|1494.2|1494.4|1494.2|1494|1493.2|4719
1609749710000|2021-01-04 08:41:50|1494.6|1494.4|1494.4|1493.6|1494.6|1494.4|1494.2|1493.4|3797
1609749720000|2021-01-04 08:42:00|1494.2|1493.8|1493.8|1493|1494.2|1493.8|1493|1492.8|18344
1609749730000|2021-01-04 08:42:10|1493.6|1492.8|1493.4|1493|1493.8|1493.2|1493.2|1492.4|2237
1609749740000|2021-01-04 08:42:20|1493.2|1492.8|1493.4|1492.8|1493.4|1493.2|1493|1492.4|4164
1609749750000|2021-01-04 08:42:30|1493.2|1492.6|1492.4|1492.2|1493.2|1492.8|1492.2|1492|9909
1609749760000|2021-01-04 08:42:40|1492.6|1492|1492.4|1492|1492.8|1492.2|1492.4|1492|2642
1609749770000|2021-01-04 08:42:50|1492.2|1491.8|1492.2|1491.6|1492.2|1491.8|1491.6|1491|3399
1609749780000|2021-01-04 08:43:00|1492||1492||1492||1492||0
1609749790000|2021-01-04 08:43:10|1492.2|1491.8|1493|1492.4|1493|1492.4|1492.2|1491.8|5689
1609749800000|2021-01-04 08:43:20|1492.8||1492.8||1493||1492.8||4666
1609749810000|2021-01-04 08:43:30|1493|1492.6|1492.8|1492.2|1493|1492.6|1492.4|1492.2|1465
1609749820000|2021-01-04 08:43:40|1492.4|1492|1492.8|1492.2|1492.8|1492.6|1492.4|1492|2297
1609749830000|2021-01-04 08:43:50|1493|1492.4|1492.8|1492.6|1493.4|1493|1492.4|1492.2|6982
1609749840000|2021-01-04 08:44:00|1492.6|1492|1492.4|1492|1492.6|1492|1492.4|1491.6|2656
1609749850000|2021-01-04 08:44:10|1492.6|1492.2|1492.4|1491.6|1492.6|1492.2|1491|1490.8|8496
1609749860000|2021-01-04 08:44:20|1492.2|1492|1492|1491.4|1492.2|1492|1491.8|1491.2|1266
1609749870000|2021-01-04 08:44:30|1492.2|1491.6|1491.8|1491.4|1492.2|1491.8|1491.8|1491.4|608
1609749880000|2021-01-04 08:44:40|1492|1491.6|1492|1491.6|1492|1491.6|1492|1491.6|110
1609749890000|2021-01-04 08:44:50|1491.8|1491.4|1491.4|1490.6|1491.8|1491.4|1491.4|1490.4|3038
1609749900000|2021-01-04 08:45:00|1491.2|1490.4|1491.2|1490.8|1491.2|1490.8|1490.6|1490.4|3239
1609749910000|2021-01-04 08:45:10|1491|1490.6|1491|1490.2|1491|1490.8|1491|1490|3559
1609749920000|2021-01-04 08:45:20|1490.2|1490|1490.6|1490.2|1491|1490.4|1490.2|1490|2768
1609749930000|2021-01-04 08:45:30|1490.8|1490.4|1490.6|1490.2|1491|1490.8|1490.6|1490|7053
1609749940000|2021-01-04 08:45:40|1490.4|1490.4|1490.4|1490|1490.4|1490.4|1490.4|1490|983
1609749950000|2021-01-04 08:45:50|1490.2|1489.8|1492.6|1492.4|1492.8|1492.4|1489.8|1489.4|41661
1609749960000|2021-01-04 08:46:00|1492.4|1492.2|1492|1491.6|1492.6|1492.4|1492|1491.6|5794
1609749970000|2021-01-04 08:46:10|1492.2|1491.8|1492|1491.6|1492.2|1491.8|1492|1491.6|6
1609749980000|2021-01-04 08:46:20|1491.8|1491.8|1491.2|1491|1492|1491.8|1491.2|1491|11758
1609749990000|2021-01-04 08:46:30|1491|1490.8|1491.2|1490.6|1491.4|1491|1491|1490.6|6395
1609750000000|2021-01-04 08:46:40|1491|1490.4|1490.4|1490.2|1491|1490.6|1490.4|1490.2|3391
1609750010000|2021-01-04 08:46:50|1490.6|1490|1491.2|1490.8|1491.2|1491|1490.4|1490|1579
1609750020000|2021-01-04 08:47:00|1491|1490.6|1492.4|1492|1492.6|1492.4|1491|1490.6|10947
1609750030000|2021-01-04 08:47:10|1492.2|1491.8|1492.2|1491.8|1492.4|1492|1492|1491.6|3170
1609750040000|2021-01-04 08:47:20|1492.4|1492|1492.6|1492.2|1492.6|1492.4|1492.4|1492|1974
1609750050000|2021-01-04 08:47:30|1492.4|1492|1491.6|1491.2|1492.4|1492|1491.4|1491|5101
1609750060000|2021-01-04 08:47:40|1491.4|1491|1491.4|1491.2|1492|1491.8|1491.4|1491|2768
1609750070000|2021-01-04 08:47:50|1491.2|1491|1491.2|1490.8|1491.2|1491.2|1490.8|1490.6|2913
1609750080000|2021-01-04 08:48:00|1491.4|1491|1491.6|1491.4|1492|1491.6|1491.4|1491|2275
1609750090000|2021-01-04 08:48:10|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.2|1491|998
1609750100000|2021-01-04 08:48:20|1491.2|1491|1490.8|1490.6|1491.2|1491|1490.6|1490.4|3198
1609750110000|2021-01-04 08:48:30|1490.6|1490.4|1491.2|1490.8|1491.2|1491|1490.6|1490.4|5603
1609750120000|2021-01-04 08:48:40|1491.4|1491|1491.4|1491|1491.4|1491|1491.4|1490.8|1205
1609750130000|2021-01-04 08:48:50|1491.6|1491.2|1492.6|1492|1492.6|1492|1491.4|1491.2|4412
1609750140000|2021-01-04 08:49:00|1492.4|1491.8|1492|1491.6|1492.6|1491.8|1491.8|1491.6|2576
1609750150000|2021-01-04 08:49:10|1492.2|1491.8|1492.4|1491.8|1492.4|1492|1492.2|1491.8|1453
1609750160000|2021-01-04 08:49:20|1492.6|1492|1492.4|1492|1492.8|1492.6|1492.4|1492|3241
1609750180000|2021-01-04 08:49:40|1492.6|1492.2|1493.2|1493|1493.2|1493|1492.6|1492.2|7598
1609750190000|2021-01-04 08:49:50|1493.4|1493.2|1493.4|1493|1493.4|1493.2|1493.4|1493|1331
1609750200000|2021-01-04 08:50:00|1493.6|1493.2|1493.6|1493|1493.6|1493.4|1493.4|1493|1707
1609750210000|2021-01-04 08:50:10|1493.8|1493.2|1494.6|1494.2|1494.6|1494.2|1493.8|1493.2|18148
1609750220000|2021-01-04 08:50:20|1494.4|1494.4|1494.8|1494.4|1494.8|1494.4|1494.4|1494.4|7894
1609750230000|2021-01-04 08:50:30|1495|1494.8|1495.2|1495|1495.4|1495|1494.8|1494.6|14325
1609750240000|2021-01-04 08:50:40|1495.4|1495.2|1495.6|1495.4|1495.6|1495.4|1495.4|1495.2|6078
1609750250000|2021-01-04 08:50:50|1495.8|1495.2|1495.6|1495.4|1495.8|1495.4|1495.4|1495|4183
1609750260000|2021-01-04 08:51:00|1495.8|1495.6|1496.4|1495.8|1496.4|1496|1495.8|1495.6|16210
1609750270000|2021-01-04 08:51:10|1496.8|1496|1496.6|1496.4|1497|1496.4|1496.6|1496|6531
1609750280000|2021-01-04 08:51:20|1496.4|1496.2|1497|1496.6|1497|1496.6|1496.2|1496|8714
1609750290000|2021-01-04 08:51:30|1496.8|1496.8|1497.8|1497.6|1497.8|1497.6|1496.8|1496.8|17809
1609750300000|2021-01-04 08:51:40|1497.6|1497.4|1497.6|1497.4|1497.8|1497.6|1497.6|1497.2|2922
1609750310000|2021-01-04 08:51:50|1497.8|1497.6|1498|1497.8|1498|1497.8|1497.6|1497.4|2829
1609750320000|2021-01-04 08:52:00|1498.2|1498|1501.4|1501|1501.6|1501.4|1498|1497.8|288537
1609750330000|2021-01-04 08:52:10|1501.6|1501.2|1502|1501.8|1502|1501.8|1500.8|1500.6|17154
1609750340000|2021-01-04 08:52:20|1501.8|1501.6|1503.2|1502.8|1503.2|1502.8|1501.8|1501.4|30120
1609750350000|2021-01-04 08:52:30|1503|1502.6|1502.4|1502|1503.6|1503.2|1502.4|1502|25989
1609750360000|2021-01-04 08:52:40|1502.2|1501.8|1501.8|1501.4|1502.2|1501.8|1501.4|1501.2|11165
1609750370000|2021-01-04 08:52:50|1501.6|1501.2|1501.4|1501.2|1501.6|1501.4|1500.6|1500.4|2841
1609750380000|2021-01-04 08:53:00|1501.6|1501|1501.8|1501.6|1501.8|1501.6|1501.4|1500.8|2939
1609750390000|2021-01-04 08:53:10|1502|1501.8|1502.2|1502|1502.6|1502|1502|1501.8|24906
1609750400000|2021-01-04 08:53:20|1502|1501.8|1502.4|1502|1502.8|1502|1502|1501.6|1322
1609750410000|2021-01-04 08:53:30|1502.8|1502.2|1503|1502.6|1503|1502.6|1502.8|1502.2|3555
1609750420000|2021-01-04 08:53:40|1503.4|1503.2|1501.6|1501|1503.4|1503.2|1501.6|1501|14989
1609750430000|2021-01-04 08:53:50|1501|1500.8|1501.8|1501.6|1501.8|1501.6|1500.6|1500.4|6528
1609750440000|2021-01-04 08:54:00|1501.6|1501.2|1502|1501.6|1502|1501.8|1501.4|1501|15941
1609750450000|2021-01-04 08:54:10|1501.8|1501.4|1501.2|1501|1501.8|1501.4|1501.2|1501|1849
1609750460000|2021-01-04 08:54:20|1501|1500.8|1500.8|1500.4|1501|1500.8|1500.8|1500.2|1511
1609750470000|2021-01-04 08:54:30|1500.6|1500.2|1500.6|1500.2|1500.6|1500.4|1500|1499.4|18512
1609750480000|2021-01-04 08:54:40|1500.8|1500.4|1500.8|1500.6|1500.8|1500.6|1500.6|1500.4|937
1609750490000|2021-01-04 08:54:50|1501|1500.8|1501.6|1501.4|1501.8|1501.6|1501|1500.8|3304
1609750500000|2021-01-04 08:55:00|1501.8|1501.6|1503.2|1502.8|1503.2|1503|1501.8|1501.6|29218
1609750510000|2021-01-04 08:55:10|1503.4|1503|1503.2|1503|1503.4|1503|1503.2|1503|1978
1609750520000|2021-01-04 08:55:20|1503|1502.8|1502.6|1502.2|1503|1502.8|1502.6|1501.8|2762
1609750530000|2021-01-04 08:55:30|1503|1502.4|1504|1503.6|1504.2|1503.8|1503|1502.4|20937
1609750540000|2021-01-04 08:55:40|1503.8|1503.4|1504.2|1504|1504.2|1504|1502.8|1502.6|8419
1609750550000|2021-01-04 08:55:50|1504|1503.8|1503.8|1503.4|1504.2|1503.8|1503.8|1503.2|10574
1609750560000|2021-01-04 08:56:00|1503.6|1503.6|1504|1503.6|1504|1503.6|1503.6|1503.4|1188
1609750570000|2021-01-04 08:56:10|1503.8|1503.4|1503.6|1503.4|1503.8|1503.4|1503.2|1503|2890
1609750580000|2021-01-04 08:56:20|1503.4|1503|1503.6|1503|1503.8|1503.6|1503.4|1503|2740
1609750590000|2021-01-04 08:56:30|1503.8|1503.2|1503.2|1502.4|1503.8|1503.6|1503.2|1502.4|9296
1609750600000|2021-01-04 08:56:40|1503|1502.2|1503.2|1502.2|1503.2|1502.2|1502.4|1501.8|855
1609750610000|2021-01-04 08:56:50|1503||1502.8||1503||1502.8||15
1609750620000|2021-01-04 08:57:00|1502|1502|1501.2|1500.8|1502.4|1502|1501.2|1500.8|1606
1609750630000|2021-01-04 08:57:10|1501.4|1501|1500.8|1500.2|1501.4|1501|1500.8|1500|2929
1609750640000|2021-01-04 08:57:20|1501|1500.8|1501.6|1501.2|1501.8|1501.4|1501|1500.8|2089
1609750650000|2021-01-04 08:57:30|1501.8|1501.4|1502.4|1502|1502.4|1502.2|1501.6|1501.2|1980
1609750660000|2021-01-04 08:57:40|1502.2|1501.8|1502.2|1501.8|1502.4|1502|1502.2|1501.8|2245
1609750670000|2021-01-04 08:57:50|1502.4|1502|1502.8|1502.2|1502.8|1502.2|1502.4|1501.8|600
1609750680000|2021-01-04 08:58:00|1502.6|1502.4|1504|1503.6|1504|1503.6|1502.4|1502.4|35363
1609750690000|2021-01-04 08:58:10|1503.8|1503.4|1503.6|1503.4|1503.8|1503.4|1503.6|1503.4|1317
1609750700000|2021-01-04 08:58:20|1503.8|1503.6|1504.2|1503.6|1504.2|1503.8|1503.8|1503.6|9255
1609750710000|2021-01-04 08:58:30||1504||1503.6||1504||1503.6|66
1609750720000|2021-01-04 08:58:40|1504|1503.4|1503.4|1503|1504|1503.4|1503.4|1503|6110
1609750730000|2021-01-04 08:58:50|1503.6|1503.2|1503.6|1503|1503.6|1503.2|1503.6|1503|600
1609750740000|2021-01-04 08:59:00|1503.8|1503.2|1503.6|1503.4|1504.2|1503.8|1503.6|1503|12004
1609750750000|2021-01-04 08:59:10|1504|1503.6|1504|1503.4|1504|1503.6|1504|1503.4|1184
1609750760000|2021-01-04 08:59:20|1503.8|1503.2|1504.2|1503.6|1504.2|1503.8|1503|1502.6|5746
1609750770000|2021-01-04 08:59:30|1504|1503.4|1503.6|1502.8|1504|1503.4|1503.6|1502.8|861
1609750780000|2021-01-04 08:59:40|1503.8|1503|1503.8|1503.2|1503.8|1503.2|1503.6|1502.8|2125
1609750790000|2021-01-04 08:59:50||1503.6||1503.6||1503.6||1503.6|0
1609750800000|2021-01-04 09:00:00|1504|1503.8|1506.6|1506|1506.8|1506.4|1504|1503.8|46505
1609750810000|2021-01-04 09:00:10|1506.8|1506.2|1507.2|1506.6|1507.6|1507|1506.2|1505.6|7599
1609750820000|2021-01-04 09:00:20|1507.4|1506.8|1506|1505.4|1507.6|1507.4|1505.6|1505.4|6187
1609750830000|2021-01-04 09:00:30|1506.2|1505.6|1506.2|1506|1506.6|1506|1506|1505.6|13835
1609750840000|2021-01-04 09:00:40|1506.4|1505.8|1505.8|1505.4|1506.6|1505.8|1505.8|1505.4|11564
1609750850000|2021-01-04 09:00:50|1506|1505.6|1505|1504.6|1506.2|1505.6|1505|1504.6|5420
1609750860000|2021-01-04 09:01:00|1505.2|1504.8|1505.4|1504.6|1505.4|1505|1505|1504.6|2977
1609750870000|2021-01-04 09:01:10|1505.6|1504.8|1505.8|1505.4|1505.8|1505.4|1505.6|1504.8|696
1609750880000|2021-01-04 09:01:20|1505.6|1505.2|1505|1504.8|1505.6|1505.2|1505|1504.6|876
1609750890000|2021-01-04 09:01:30|1504.8|1504.6|1504.4|1504|1504.8|1504.6|1504.4|1504|869
1609750900000|2021-01-04 09:01:40|1504.6|1504.2|1505.6|1505|1505.6|1505|1504.4|1504|4147
1609750910000|2021-01-04 09:01:50||1504.8||1505||1505||1504.8|850
1609750920000|2021-01-04 09:02:00|1505.8|1505.2|1504.6|1504.2|1506|1505.4|1504.6|1504.2|4517
1609750930000|2021-01-04 09:02:10|1504.8|1504.4|1505.6|1505|1505.8|1505.6|1504.6|1504.4|9446
1609750940000|2021-01-04 09:02:20|1505.4|1504.8|1504.4|1503.8|1505.4|1505|1504.2|1503.8|14179
1609750950000|2021-01-04 09:02:30|1504.2|1503.6|1503.6|1503.2|1504.2|1504|1503.6|1503|3519
1609750960000|2021-01-04 09:02:40|1503.8|1503.4|1504.6|1504|1505|1504.6|1503.8|1503.4|3227
1609750970000|2021-01-04 09:02:50|1504.8|1504.2|1505|1504.6|1505.2|1504.8|1504.6|1504.2|1653
1609750980000|2021-01-04 09:03:00|1504.8|1504.4|1505|1504.8|1505.6|1505.2|1504.8|1504.4|3454
1609750990000|2021-01-04 09:03:10|1505.2|1505|1505.8|1505.2|1505.8|1505.4|1505.2|1504.8|1446
1609751000000|2021-01-04 09:03:20|1505.6|1505|1505.2|1504.8|1505.6|1505|1505.2|1504.8|2208
1609751010000|2021-01-04 09:03:30|1505.4|1504.6|1505.8|1505.4|1505.8|1505.4|1504.8|1504.6|755
1609751020000|2021-01-04 09:03:40|1506|1505.6|1507|1506.6|1507.2|1507|1506|1505.6|44529
1609751030000|2021-01-04 09:03:50|1507.2|1506.8|1508.2|1507.8|1508.4|1508|1507.2|1506.8|9368
1609751040000|2021-01-04 09:04:00|1508|1507.6|1508|1507.8|1508.6|1508.2|1507.8|1507.6|8712
1609751050000|2021-01-04 09:04:10|1507.8|1507.6|1508.6|1507.8|1508.6|1507.8|1507.8|1507.4|38331
1609751060000|2021-01-04 09:04:20|1508.4|1507.6|1508|1507.6|1508.6|1508|1506.8|1506.6|11475
1609751070000|2021-01-04 09:04:30|1508.2|1507.8|1508|1507.8|1508.2|1507.8|1508|1507.2|3698
1609751080000|2021-01-04 09:04:40|1507.8|1507.6|1508|1507.4|1508.4|1508.2|1507.8|1507.2|11640
1609751090000|2021-01-04 09:04:50|1507.8|1507.2|1507.6|1507|1507.8|1507.4|1507.6|1507|1788
1609751100000|2021-01-04 09:05:00|1507.4|1506.8|1508.4|1508|1508.4|1508|1507.2|1506.8|2228
1609751110000|2021-01-04 09:05:10|1508.2|1507.8|1507.8|1507.2|1508.4|1508|1507.8|1507|1779
1609751120000|2021-01-04 09:05:20|1508|1507.4|1508.8|1508.2|1509|1508.4|1508|1507.4|7825
1609751130000|2021-01-04 09:05:30|1509|1508.4|1508.8|1508.4|1509|1508.8|1508.8|1508.4|5507
1609751140000|2021-01-04 09:05:40|1508.6|1508.2|1509.4|1509|1509.4|1509.2|1508.4|1508.2|4800
1609751150000|2021-01-04 09:05:50|1509.2|1508.8|1509|1508.2|1509.4|1508.8|1509|1508.2|2599
1609751160000|2021-01-04 09:06:00|1508.8|1508|1507.8|1507.2|1508.8|1508|1507.8|1507|2772
1609751170000|2021-01-04 09:06:10|1508|1507.4|1508.8|1508.4|1509|1508.4|1507.6|1507.2|43286
1609751180000|2021-01-04 09:06:20|1508.6|1508.6|1508.6|1508.4|1509|1508.6|1508.6|1508.4|953
1609751190000|2021-01-04 09:06:30|1508.4|1508|1507.8|1507|1508.4|1508|1507.8|1507|268
1609751200000|2021-01-04 09:06:40|1507.6|1507.2|1507|1506.4|1507.6|1507.2|1507|1506.2|615
1609751210000|2021-01-04 09:06:50||1506.2||1506.4||1506.4||1506.2|0
1609751220000|2021-01-04 09:07:00|1506.8|1506.6|1507|1506.4|1507|1506.6|1506.8|1506.4|2860
1609751230000|2021-01-04 09:07:10|1506.8|1506|1506.6|1506.2|1506.8|1506.4|1506.6|1506|1000
1609751240000|2021-01-04 09:07:20|1506.4|1506|1505.8|1505.2|1506.4|1506|1505.8|1505|5031
1609751250000|2021-01-04 09:07:30|1505.6|1505|1506.2|1505.6|1506.4|1505.6|1505|1504.2|5567
1609751270000|2021-01-04 09:07:50|1506.4|1505.8|1507.8|1507|1507.8|1507.2|1506.4|1505.8|8644
1609751280000|2021-01-04 09:08:00||1507.2||1507||1507.2||1506.8|633
1609751290000|2021-01-04 09:08:10|1507.6|1507.2|1507.6|1507.2|1507.6|1507.6|1507.6|1507|201
1609751300000|2021-01-04 09:08:20|1507.8|1507.4|1508.4|1507.8|1508.6|1508|1507.6|1507.4|10045
1609751310000|2021-01-04 09:08:30||1508||1507.8||1508||1507.8|0
1609751320000|2021-01-04 09:08:40|1508.2|1507.6|1508.8|1508.4|1508.8|1508.4|1508|1507.6|2854
1609751330000|2021-01-04 09:08:50|1508.6|1508.2|1507.6|1507.2|1508.6|1508.2|1507.6|1507|1335
1609751340000|2021-01-04 09:09:00|1508|1507.4|1508.6|1508|1508.8|1508.4|1508|1507.4|9931
1609751350000|2021-01-04 09:09:10|1508.4|1507.8|1508.4|1508|1508.4|1508|1508|1507.4|6836
1609751360000|2021-01-04 09:09:20|1508.2|1507.8|1508|1507.4|1508.2|1508|1507.6|1507.2|10000
1609751370000|2021-01-04 09:09:30|1508.6|1507.6|1508.6|1508|1508.8|1508.2|1508.4|1507.6|2387
1609751380000|2021-01-04 09:09:40|1508.4|1507.8|1508.2|1507.4|1508.4|1507.8|1508.2|1507.4|1378
1609751390000|2021-01-04 09:09:50|1508|1507.2|1507.8|1507.2|1508|1507.4|1507.8|1507.2|1200
1609751400000|2021-01-04 09:10:00|1508|1507.4|1509|1508.6|1509|1508.6|1508|1507.4|7087
1609751410000|2021-01-04 09:10:10|||||||||100
1609751420000|2021-01-04 09:10:20|1509.2|1508.8|1508.8|1508.6|1509.2|1509|1508.6|1508.4|5812
1609751430000|2021-01-04 09:10:30|1508.6|1508.4|1508.4|1508.2|1508.6|1508.6|1508.4|1508|722
1609751440000|2021-01-04 09:10:40|1508.2|1508|1508.2|1507.4|1508.4|1508|1508.2|1507.4|401
1609751450000|2021-01-04 09:10:50|1508.6|1507.6|1509.4|1509|1509.4|1509.2|1508.6|1507.6|17869
1609751460000|2021-01-04 09:11:00|1509.2|1509.2|1509.2|1509|1509.4|1509.2|1509.2|1509|2157
1609751470000|2021-01-04 09:11:10|1509.4|1509.2|1509.4|1508.6|1509.4|1509.2|1509.4|1508.6|2067
1609751480000|2021-01-04 09:11:20|1509|1508.8|1509|1508.4|1509|1508.8|1508.8|1508.4|1680
1609751490000|2021-01-04 09:11:30|1508.8|1508.2|1509|1508.2|1509|1508.4|1508.6|1508|100
1609751500000|2021-01-04 09:11:40|1508.8|1508|1508.2|1507.6|1508.8|1508|1508.2|1507.4|1089
1609751510000|2021-01-04 09:11:50|1508|1507.4|1508|1507.4|1508|1507.6|1507.8|1507.2|173
1609751520000|2021-01-04 09:12:00|1507.8||1508||1508||1507.8||0
1609751530000|2021-01-04 09:12:10|1508.2|1507.6|1509|1508.4|1509|1508.4|1508.2|1507.6|3931
1609751540000|2021-01-04 09:12:20|1509.4|1508.6|1509|1508.4|1509.6|1509.2|1509|1508.4|4224
1609751550000|2021-01-04 09:12:30|1508.8||1508.8||1508.8||1508.8||185
1609751560000|2021-01-04 09:12:40|1509|1508.6|1509.2|1508.8|1509.2|1508.8|1508.8|1508.6|1989
1609751570000|2021-01-04 09:12:50|1509.6|1509|1509|1508.6|1509.6|1509.4|1509|1508.6|7638
1609751580000|2021-01-04 09:13:00||1508.4||1508.4||1508.4||1508.4|1503
1609751590000|2021-01-04 09:13:10|1508.8|1508.6|1508.6|1508.2|1509|1508.8|1508.6|1508.2|200
1609751600000|2021-01-04 09:13:20|1508.4|1508|1508.2|1507.8|1508.4|1508|1507.4|1507.2|11873
1609751610000|2021-01-04 09:13:30|1508.4|1508|1508.6|1508|1508.6|1508|1508.4|1508|467
1609751620000|2021-01-04 09:13:40|1508.4|1507.8|1508.6|1508.4|1508.6|1508.4|1508|1507.6|7900
1609751630000|2021-01-04 09:13:50|1508.8|1508.2|1509|1508.6|1509|1508.8|1508.4|1508|5437
1609751640000|2021-01-04 09:14:00|1509.2|1508.8|1509.8|1509.4|1509.8|1509.4|1509.2|1508.8|3080
1609751650000|2021-01-04 09:14:10|1509.6|1509.2|1509|1508.4|1509.6|1509.2|1509|1508.2|0
1609751660000|2021-01-04 09:14:20|1508.8|1507.8|1509|1508.8|1509|1508.8|1508.2|1507.6|13563
1609751670000|2021-01-04 09:14:30|1508.8|1508.6|1509|1508.6|1509|1508.8|1508.8|1508|8654
1609751680000|2021-01-04 09:14:40|1509.2|1508.8|1509.2|1508.6|1509.4|1509|1509|1508.6|2021
1609751690000|2021-01-04 09:14:50|1509.6|1508.8|1509.6|1509|1509.8|1509.6|1509.2|1508.6|15327
1609751700000|2021-01-04 09:15:00|1509.8|1509.2|1509.6|1509.4|1510.4|1510|1509.6|1509|54774
1609751710000|2021-01-04 09:15:10|1509.8|1509.2|1510|1509.6|1510.2|1510|1509.2|1509|20729
1609751720000|2021-01-04 09:15:20|1510.2|1509.8|1511.2|1510.6|1511.2|1510.8|1510.2|1509.8|16657
1609751730000|2021-01-04 09:15:30|1511.4|1510.4|1511.4|1510.6|1511.6|1511|1511.2|1510.4|199
1609751740000|2021-01-04 09:15:40|1511.2|1511|1510.6|1509.8|1511.2|1511|1509.6|1509.2|15858
1609751750000|2021-01-04 09:15:50|1510|1510|1510.6|1509.8|1511|1510.2|1510|1509.8|500
1609751760000|2021-01-04 09:16:00|1510.4|1509.6|1509.8|1509.4|1510.4|1509.8|1509.8|1509.2|5134
1609751770000|2021-01-04 09:16:10|1510|1509.6|1510.6|1510.2|1510.8|1510.2|1509.8|1509.2|1465
1609751780000|2021-01-04 09:16:20|1510.8|1510|1511|1510.2|1511|1510.4|1510.6|1509.8|1917
1609751790000|2021-01-04 09:16:30|1511.2|1510.4|1511|1510.6|1511.6|1511.2|1511|1510.4|5837
1609751800000|2021-01-04 09:16:40|1511.2|1510.8|1511.4|1511|1511.6|1511.2|1511|1510.8|1029
1609751810000|2021-01-04 09:16:50|1511.6|1511.2|1511.6|1511.2|1511.8|1511.4|1511.4|1511|5234
1609751820000|2021-01-04 09:17:00|1511.4|1511|1511.8|1511.2|1512|1511.4|1511.4|1511|2374
1609751830000|2021-01-04 09:17:10|1511.6||1511.6||1511.6||1511.6||738
1609751840000|2021-01-04 09:17:20|1511.8|1511.8|1512|1511.8|1512.4|1512|1511.8|1511.6|3888
1609751850000|2021-01-04 09:17:30|1511.8|1511.6|1511.6|1511.2|1511.8|1511.6|1511.4|1511.2|2632
1609751860000|2021-01-04 09:17:40|1511.4|1511|1511|1510.6|1511.4|1511|1510.8|1510.6|3432
1609751870000|2021-01-04 09:17:50|1511.2|1510.8|1511.2|1510.8|1511.6|1511.2|1511.2|1510.8|2226
1609751880000|2021-01-04 09:18:00|1511|1510.6|1511.4|1511|1511.4|1511|1510.8|1510.6|643
1609751890000|2021-01-04 09:18:10||1510.8||1510.8||1510.8||1510.8|0
1609751900000|2021-01-04 09:18:20|1511|1510.6|1511.4|1510.8|1511.6|1510.8|1510.8|1510.4|4549
1609751910000|2021-01-04 09:18:30|1511.6|1511|1511.4|1511|1511.6|1511.2|1511|1510.8|13267
1609751920000|2021-01-04 09:18:40|1511.2|1510.8|1511.6|1511|1511.6|1511|1511.2|1510.8|8116
1609751930000|2021-01-04 09:18:50|1511.4||1511.4||1511.4||1511.4||1544
1609751940000|2021-01-04 09:19:00|1511.2|1511.2|1512.4|1512|1512.6|1512|1511.2|1511.2|16403
1609751950000|2021-01-04 09:19:10|1512|1511.8|1512|1511.6|1512|1511.8|1511.8|1511.6|3000
1609751960000|2021-01-04 09:19:20|1511.8|1511.4|1512|1511.6|1512|1511.6|1511.8|1511.4|750
1609751970000|2021-01-04 09:19:30|1512.2||1512||1512.2||1512||8310
1609751980000|2021-01-04 09:19:40|1512.4|1511.4|1512|1511.6|1512.4|1511.6|1511.6|1511.2|7643
1609751990000|2021-01-04 09:19:50|1511.8|1511.4|1511.2|1511|1512|1511.4|1511.2|1511|9587
1609752000000|2021-01-04 09:20:00|1511|1510.8|1511.2|1510.8|1511.2|1511|1510.8|1510.6|1783
1609752010000|2021-01-04 09:20:10|1511.4|1511|1511.4|1511|1511.8|1511.2|1511.2|1511|3038
1609752020000|2021-01-04 09:20:20|1511.2|1510.8|1511.4|1510.6|1511.4|1510.8|1511|1510.4|1723
1609752030000|2021-01-04 09:20:30|1511.2|1510.4|1510.2|1509.4|1511.2|1510.4|1509.8|1509.4|21421
1609752040000|2021-01-04 09:20:40|1510|1509.6|1510.6|1509.8|1510.6|1510|1510|1509.6|3790
1609752050000|2021-01-04 09:20:50|1510.4|1509.6|1509.6|1509.2|1510.4|1509.6|1509.6|1509|2027
1609752060000|2021-01-04 09:21:00|1509.4|1509|1508.8|1508.2|1509.4|1509|1508.8|1508.2|1026
1609752070000|2021-01-04 09:21:10|1508.6|1508|1507.6|1507.2|1508.6|1508.2|1507.6|1507|1503
1609752080000|2021-01-04 09:21:20|1507.4|1507|1507.2|1506.8|1507.4|1507.2|1507.2|1506.8|4915
1609752090000|2021-01-04 09:21:30||1506.6||1506.4||1506.6||1506.4|718
1609752100000|2021-01-04 09:21:40|1507|1506.2|1506.6|1506|1507|1506.6|1506.4|1506|1922
1609752110000|2021-01-04 09:21:50||1506.2||1506.4||1506.4||1506|831
1609752120000|2021-01-04 09:22:00|1506.8|1506.6|1506.6|1506.4|1506.8|1506.6|1506.6|1506.4|1283
1609752130000|2021-01-04 09:22:10|1506.8|1506.6|1507.4|1507|1507.6|1507.4|1506.8|1506.6|5974
1609752140000|2021-01-04 09:22:20|1507.2|1506.8|1508|1507.2|1508|1507.4|1507.2|1506.8|2137
1609752150000|2021-01-04 09:22:30|1507.8|1507.4|1507.4|1507|1507.8|1507.4|1507.2|1507|1167
1609752160000|2021-01-04 09:22:40|1507.6|1507.2|1507.4|1507|1507.6|1507.2|1507.2|1507|6472
1609752170000|2021-01-04 09:22:50|1507.6|1507.2|1508.2|1507.8|1508.2|1507.8|1507.6|1507|2258
1609752180000|2021-01-04 09:23:00|1508|1508.2|1508.2|1507.8|1508.6|1508.4|1508|1507.6|4441
1609752190000|2021-01-04 09:23:10|1508.6|1508.2|1508.8|1508.2|1509|1508.4|1508.6|1508.2|3591
1609752200000|2021-01-04 09:23:20|1509|1508.4|1508.8|1508.2|1509|1508.4|1508.4|1508|4459
1609752210000|2021-01-04 09:23:30|1509|1508.4|1509|1508.8|1509|1508.8|1508.8|1508.4|4576
1609752220000|2021-01-04 09:23:40|1509.2|1508.6|1509.6|1509.2|1509.6|1509.4|1509.2|1508.6|9828
1609752230000|2021-01-04 09:23:50|1510|1509.4|1510.8|1510.4|1511|1510.8|1510|1509.4|27569
1609752240000|2021-01-04 09:24:00||1510.6||1510.6||1510.6||1510.6|0
1609752250000|2021-01-04 09:24:10|1511|1510.8|1511.4|1511.2|1511.8|1511.2|1510.8|1510.8|12862
1609752260000|2021-01-04 09:24:20|1511.6|1511.4|1511.8|1511.6|1512|1511.6|1511.6|1511.4|1042
1609752270000|2021-01-04 09:24:30|1512|1511.8|1511.6|1511.4|1512.6|1512|1511.6|1511.2|6467
1609752280000|2021-01-04 09:24:40|1511.8|1511.6|1512.2|1511.8|1512.4|1511.8|1511.8|1511.6|11829
1609752290000|2021-01-04 09:24:50||1511.6||1511.6||1511.6||1511.6|100
1609752300000|2021-01-04 09:25:00|1512|1511.8|1513.8|1513.6|1514|1513.6|1512|1511.8|16811
1609752310000|2021-01-04 09:25:10|1514|1513.8|1514.4|1514.2|1514.6|1514.2|1513.8|1513.8|12539
1609752320000|2021-01-04 09:25:20|1514.6|1514.4|1515.2|1514.8|1515.6|1515.2|1514.6|1514.4|27920
1609752330000|2021-01-04 09:25:30|1515|1515|1515.2|1514.8|1515.2|1515|1514.8|1514.4|10858
1609752340000|2021-01-04 09:25:40|1515|1514.4|1514.4|1514|1515|1514.6|1514.4|1514|6359
1609752350000|2021-01-04 09:25:50|1514.2|1513.8|1514|1513.8|1514.2|1513.8|1514|1513.8|3032
1609752360000|2021-01-04 09:26:00|1513.8|1513.6|1513.8|1513.4|1514|1513.8|1513.6|1513.4|3721
1609752370000|2021-01-04 09:26:10|1514|1513.2|1514|1513.6|1514|1513.6|1514|1513|2240
1609752380000|2021-01-04 09:26:20|1514.2|1513.8|1514.4|1514|1514.4|1514|1514|1513.8|1236
1609752390000|2021-01-04 09:26:30|1514.2|1513.8|1513.8|1513.4|1514.2|1514|1513.8|1513.4|2915
1609752400000|2021-01-04 09:26:40|1513.6|1513.2|1513.4|1513|1513.6|1513.2|1513.2|1512.8|2183
1609752410000|2021-01-04 09:26:50|1513.6|1513.2|1513.4|1513|1513.6|1513.2|1513.4|1513|2145
1609752420000|2021-01-04 09:27:00|1513.6|1513.2|1513.4|1513|1513.6|1513.2|1513.4|1513|1248
1609752430000|2021-01-04 09:27:10|1513.2|1512.8|1513.4|1513|1513.6|1513|1513|1512.6|6874
1609752440000|2021-01-04 09:27:20|1513.6|1513.2|1513.4|1513|1514|1513.4|1513.4|1512.8|7061
1609752450000|2021-01-04 09:27:30||1513.2||1513||1513.2||1513|1148
1609752470000|2021-01-04 09:27:50|1513|1511.8|1513.4|1512.8|1513.4|1512.8|1512.4|1511.8|42551
1609752480000|2021-01-04 09:28:00|1513.6|1513|1513.4|1512.8|1513.6|1513.2|1513.2|1512.6|1630
1609752490000|2021-01-04 09:28:10|1513.2|1512.6|1513|1512.4|1513.2|1512.8|1513|1512.2|3561
1609752500000|2021-01-04 09:28:20|1512.8|1512.6|1512.8|1512.4|1512.8|1512.8|1512.8|1512.2|298
1609752510000|2021-01-04 09:28:30|1513|1512.6|1513.4|1513.2|1513.8|1513.4|1513|1512.6|14942
1609752520000|2021-01-04 09:28:40|1513.6|1513.4|1514.6|1514.2|1514.6|1514.2|1513.6|1513.4|5338
1609752530000|2021-01-04 09:28:50|1514.4|1514.4|1514.4|1513.8|1514.4|1514.4|1514|1513.8|7320
1609752540000|2021-01-04 09:29:00|1514.6|1514|1515|1514.6|1515|1514.6|1514.6|1513.8|10838
1609752550000|2021-01-04 09:29:10|1515.2|1514.8|1515.8|1515.4|1515.8|1515.4|1515.2|1514.6|9282
1609752560000|2021-01-04 09:29:20|1516|1515.6|1516.4|1516.2|1516.4|1516.2|1515.8|1515.6|55787
1609752570000|2021-01-04 09:29:30|1516.6|1516.4|1516.2|1515.8|1516.8|1516.4|1516.2|1515.8|6433
1609752580000|2021-01-04 09:29:40|1516.4|1516|1516.6|1516.2|1516.6|1516.2|1516.2|1516|1804
1609752590000|2021-01-04 09:29:50|1516.2|1516|1515.2|1514.8|1516.2|1516|1515.2|1514.6|2943
1609752600000|2021-01-04 09:30:00|1515.4|1514.6|1516|1515.8|1516.2|1516|1515.2|1514.6|4892
1609752610000|2021-01-04 09:30:10|1515.8|1515.6|1515.8|1515.2|1515.8|1515.6|1515.8|1514.8|1834
1609752620000|2021-01-04 09:30:20|1516|1515.4|1515.8|1515.2|1516|1515.6|1515.8|1515.2|5063
1609752630000|2021-01-04 09:30:30|1516|1515.4|1516.6|1516|1516.8|1516.6|1515.8|1515.4|6806
1609752640000|2021-01-04 09:30:40||1516.2||1516.2||1516.2||1515.8|0
1609752650000|2021-01-04 09:30:50|1516.8|1516.4|1516.6|1516.2|1516.8|1516.6|1516.6|1516|5249
1609752660000|2021-01-04 09:31:00|1516.4|1516|1516.2|1515.6|1516.6|1516.2|1516.2|1515.4|4102
1609752670000|2021-01-04 09:31:10|1516|1515.4|1515.4|1515|1516|1515.4|1514.8|1514.4|3364
1609752680000|2021-01-04 09:31:20|1515.2|1514.8|1514.6|1514|1515.2|1514.8|1514.6|1514|2632
1609752690000|2021-01-04 09:31:30||1514.2||1514||1514.2||1514|941
1609752700000|2021-01-04 09:31:40||1514.2||1514.2||1514.2||1514.2|1480
1609752710000|2021-01-04 09:31:50|1514.4|1514.4|1515.4|1514.6|1515.4|1514.6|1514.4|1514|4100
1609752720000|2021-01-04 09:32:00|1515.6|1514.8|1515.8|1515.6|1515.8|1515.6|1515.6|1514.8|5025
1609752730000|2021-01-04 09:32:10|1516|1515.8|1515.8|1515.2|1516|1515.8|1515.8|1515.2|983
1609752740000|2021-01-04 09:32:20|1516|1515.4|1516.4|1516|1516.4|1516|1516|1515.4|1423
1609752750000|2021-01-04 09:32:30|1516.2|1516.2|1516.8|1516.6|1516.8|1516.6|1516.2|1516.2|3433
1609752760000|2021-01-04 09:32:40|1516.6|1516.4|1516.8|1516.4|1516.8|1516.4|1516.4|1515.6|2049
1609752770000|2021-01-04 09:32:50|1517|1516.8|1517.4|1517|1517.8|1517|1516.8|1516.6|17245
1609752780000|2021-01-04 09:33:00|1517.2|1516.8|1517|1516.6|1517.4|1517|1516.6|1516|9184
1609752790000|2021-01-04 09:33:10|1517.2|1517|1517.8|1517.2|1517.8|1517.4|1517.2|1517|5966
1609752800000|2021-01-04 09:33:20|1517.6|1517.4|1517.8|1517.6|1518|1517.6|1517.6|1517.2|15517
1609752810000|2021-01-04 09:33:30|1518|1517.8|1518.6|1518|1518.6|1518.2|1517.8|1517.6|7816
1609752820000|2021-01-04 09:33:40||1518.2||1518.2||1518.2||1518|1500
1609752830000|2021-01-04 09:33:50|1518.4|1518|1518.2|1517.4|1518.4|1518|1518|1517.4|6243
1609752840000|2021-01-04 09:34:00|1518|1517.6|1517.8|1517.4|1518|1517.8|1517.6|1517.2|1222
1609752850000|2021-01-04 09:34:10|1517.6|1517.2|1517.4|1517|1517.6|1517.4|1517.4|1517|780
1609752860000|2021-01-04 09:34:20|1517.6|1517.2|1517.8|1517.2|1517.8|1517.6|1517.6|1517|1000
1609752870000|2021-01-04 09:34:30|1518|1517.6|1518.8|1518|1518.8|1518.6|1518|1517.6|10197
1609752880000|2021-01-04 09:34:40|1518.6|1518.2|1518.4|1518|1518.6|1518.2|1518|1517.8|7511
1609752890000|2021-01-04 09:34:50|1518.2|1517.8|1518|1517.4|1518.2|1518|1517.8|1517.4|700
1609752900000|2021-01-04 09:35:00|1518.2|1517.6|1518|1517.8|1518.4|1518|1518|1517.6|28982
1609752910000|2021-01-04 09:35:10|1518.4|1517.6|1518|1517.6|1518.4|1517.6|1517.8|1517.4|7125
1609752920000|2021-01-04 09:35:20|||||||||850
1609752930000|2021-01-04 09:35:30|1518.4|1517.8|1517.8|1517.6|1518.4|1518|1517.8|1517.6|2898
1609752940000|2021-01-04 09:35:40|1517.4|1517.4|1517.6|1517|1517.6|1517.4|1517.4|1517|585
1609752950000|2021-01-04 09:35:50|1517.4|1517.2|1517.6|1517.2|1517.6|1517.2|1517.2|1517|2287
1609752960000|2021-01-04 09:36:00|1517.8|1517.4|1518.4|1518|1518.8|1518.4|1517.8|1517.4|21272
1609752970000|2021-01-04 09:36:10|1518|1517.8|1518.4|1518|1518.8|1518.6|1518|1517.8|7708
1609752980000|2021-01-04 09:36:20|1518.2|1518.2|1518.8|1518.4|1518.8|1518.4|1518.2|1518.2|1430
1609752990000|2021-01-04 09:36:30|1518.6|1518.6|1518.6|1518.2|1518.6|1518.6|1518.6|1518.2|5882
1609753000000|2021-01-04 09:36:40|1518.2|1518|1519.4|1519.2|1519.4|1519.2|1518.2|1518|44519
1609753010000|2021-01-04 09:36:50|1519.6|1519|1518.6|1518|1519.6|1519|1518.6|1518|5950
1609753020000|2021-01-04 09:37:00|1518.4|1518.2|1517.6|1517|1518.4|1518.2|1517.6|1517|9377
1609753030000|2021-01-04 09:37:10|1517.4|1517.2|1517|1516.4|1517.4|1517.2|1517|1516.2|4701
1609753040000|2021-01-04 09:37:20|1516.8|1516.2|1516.2|1515.8|1517|1516.4|1516.2|1515.6|605
1609753050000|2021-01-04 09:37:30|1516|1515.6|1515.8|1515.2|1516.2|1516|1515.4|1515.2|12181
1609753060000|2021-01-04 09:37:40|1516|1515.4|1516.2|1516|1516.2|1516|1516|1515.4|4503
1609753070000|2021-01-04 09:37:50|1516.6|1516.2|1516.2|1515.4|1516.6|1516.2|1515.8|1515.4|6593
1609753080000|2021-01-04 09:38:00|1516.6|1515.6|1516.2|1515.8|1516.6|1516.2|1516.2|1515.6|819
1609753090000|2021-01-04 09:38:10|1516|1516|1516|1515.8|1516.4|1516.2|1516|1515.8|6902
1609753100000|2021-01-04 09:38:20|1516.2|1515.6|1516|1515.6|1516.2|1515.6|1516|1515.4|2957
1609753110000|2021-01-04 09:38:30|1516.4|1515.8|1517.4|1517|1517.4|1517|1516.2|1515.8|7480
1609753120000|2021-01-04 09:38:40|1517.2|1517.2|1517|1516.6|1517.2|1517.2|1516.6|1516.4|3149
1609753130000|2021-01-04 09:38:50|1516.8|1517|1517|1516.6|1517.4|1517|1516.8|1516.4|4015
1609753140000|2021-01-04 09:39:00|1517.2|1516.4|1516.8|1516.4|1517.2|1517|1516.6|1516.4|2681
1609753150000|2021-01-04 09:39:10|1517|1516.2|1516.8|1516.4|1517.2|1516.4|1516.4|1516.2|1230
1609753160000|2021-01-04 09:39:20|1517|1516.2|1516.8|1516.4|1517.4|1516.8|1516.8|1516.2|15556
1609753170000|2021-01-04 09:39:30|1517|1516.6|1517.2|1516.6|1517.6|1517.4|1517|1516.6|11019
1609753180000|2021-01-04 09:39:40|1517.6|1516.8|1517.2|1517|1517.8|1517.2|1517.2|1516.6|6390
1609753190000|2021-01-04 09:39:50|1517.4|1517.2|1518|1517.8|1518|1517.8|1517.4|1517|12974
1609753200000|2021-01-04 09:40:00|1518.2|1518|1519|1518.6|1519.4|1518.8|1518.2|1518|12533
1609753210000|2021-01-04 09:40:10|1518.6|1518.4|1519|1518.2|1519|1518.6|1518.2|1517.6|14890
1609753220000|2021-01-04 09:40:20|1518.8|1518.4|1518|1517.6|1518.8|1518.6|1518|1517.6|3755
1609753230000|2021-01-04 09:40:30|1517.8|1517.4|1517.4|1517.2|1517.8|1517.4|1517.4|1516.8|2002
1609753240000|2021-01-04 09:40:40|1517.2|1517|1517.4|1517.2|1517.4|1517.2|1517.2|1516.8|1844
1609753250000|2021-01-04 09:40:50|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.8|1517.4|6154
1609753260000|2021-01-04 09:41:00|1517.8|1517.4|1517.4|1516.8|1517.8|1517.6|1517.4|1516.8|8115
1609753270000|2021-01-04 09:41:10|1517.2|1516.6|1517.4|1517|1517.6|1517.2|1517|1516.2|6891
1609753280000|2021-01-04 09:41:20|1517.2|1516.8|1517|1516.4|1517.2|1516.8|1517|1516.4|1698
1609753290000|2021-01-04 09:41:30|1517.4|1516.6|1517|1516.8|1517.4|1517.2|1516.8|1516.6|11135
1609753300000|2021-01-04 09:41:40|1517.2|1517|1517|1516.8|1517.8|1517.4|1517|1516.6|4480
1609753310000|2021-01-04 09:41:50|1517.2|1516.6|1517.6|1517.2|1517.8|1517.4|1517|1516.6|10997
1609753320000|2021-01-04 09:42:00|1517.8|1517.4|1518.4|1518|1518.4|1518|1517.8|1517.2|5132
1609753330000|2021-01-04 09:42:10|1518|1517.8|1517.6|1517|1518|1517.8|1517.4|1517|3839
1609753340000|2021-01-04 09:42:20|1517.4|1516.8|1517.2|1516.4|1517.4|1517|1517.2|1516.4|2800
1609753350000|2021-01-04 09:42:30|1517.4|1516.6|1517.6|1517.2|1517.6|1517.2|1517.4|1516.6|885
1609753360000|2021-01-04 09:42:40|1517.4|1517|1517|1516.4|1517.4|1517.2|1517|1516.4|4000
1609753370000|2021-01-04 09:42:50|1516.8||1516.8||1516.8||1516.8||1504
1609753380000|2021-01-04 09:43:00||1516.2||1516.4||1516.4||1516.2|1496
1609753390000|2021-01-04 09:43:10|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|2592
1609753400000|2021-01-04 09:43:20|1516.4|1516.2|1516.8|1516.4|1516.8|1516.4|1516.4|1516.2|199
1609753410000|2021-01-04 09:43:30|1517|1516.6|1517|1516.6|1517.6|1517.2|1517|1516.6|11668
1609753420000|2021-01-04 09:43:40|1517.2|1516.4|1517|1516.6|1517.2|1517|1517|1516.4|1463
1609753430000|2021-01-04 09:43:50||1516.4||1516.6||1516.8||1516.4|2649
1609753440000|2021-01-04 09:44:00|1516.8|1516.4|1516.6|1516.2|1516.8|1516.4|1516.6|1516|2983
1609753450000|2021-01-04 09:44:10|1516.4|1516|1516.4|1516|1516.4|1516|1516.2|1516|497
1609753460000|2021-01-04 09:44:20|1516.6|1516.4|1517|1516.4|1517|1516.6|1516.4|1516.2|5386
1609753470000|2021-01-04 09:44:30|1516.8|1516.2|1516.6|1516.2|1516.8|1516.6|1516.6|1516.2|965
1609753480000|2021-01-04 09:44:40|1516.4|1516|1516.4|1516.2|1516.4|1516.2|1515.8|1515.4|33359
1609753490000|2021-01-04 09:44:50|1516.2|1516|1515.4|1515|1516.4|1516.2|1515.4|1515|4822
1609753500000|2021-01-04 09:45:00|1515.6|1515.2|1515.8|1515.4|1516|1515.4|1515.6|1515.2|1899
1609753510000|2021-01-04 09:45:10|1516|1515.2|1516|1515.4|1516|1515.6|1515.8|1515.2|3031
1609753520000|2021-01-04 09:45:20|1515.8||1516||1516||1515.8||0
1609753530000|2021-01-04 09:45:30|1515.8|1515.2|1515.8|1515.2|1515.8|1515.4|1515.4|1515.2|2427
1609753540000|2021-01-04 09:45:40|1515.4|1515.6|1515.8|1515.4|1515.8|1515.6|1515.4|1515|680
1609753550000|2021-01-04 09:45:50|1516|1515.6|1515.8|1515.4|1516|1515.8|1515.8|1515.4|5024
1609753560000|2021-01-04 09:46:00|1515.6|1515.2|1515.2|1515|1515.6|1515.2|1515.2|1514.6|6130
1609753570000|2021-01-04 09:46:10|1515|1514.8|1514.6|1514|1515|1514.8|1514|1513.8|24751
1609753580000|2021-01-04 09:46:20|1514.4|1514.2|1514|1513.6|1514.6|1514.2|1513.8|1513.6|1982
1609753590000|2021-01-04 09:46:30|1513.8|1513.8|1514.4|1514|1514.6|1514.2|1513.8|1513.8|7591
1609753600000|2021-01-04 09:46:40|1514.2|1513.8|1513.6|1513|1514.2|1513.8|1513.6|1513|3956
1609753610000|2021-01-04 09:46:50|1513.4|1513.2|1513.2|1512.4|1513.4|1513.2|1512|1511.8|5470
1609753620000|2021-01-04 09:47:00|1513|1512.2|1513.2|1512.4|1513.2|1512.4|1512.4|1512.2|8596
1609753630000|2021-01-04 09:47:10|1513.4|1512.6|1513.2|1512.8|1513.4|1512.8|1513.2|1512.6|794
1609753640000|2021-01-04 09:47:20|1513.4|1513|1512.4|1512|1513.4|1513|1512.4|1512|8811
1609753650000|2021-01-04 09:47:30|1512.2|1511.8|1511.8|1511.4|1512.6|1511.8|1511.8|1511.4|330
1609753660000|2021-01-04 09:47:40|1512|1511.6|1511.8|1511.6|1512|1511.8|1511.6|1511.4|9988
1609753670000|2021-01-04 09:47:50|1512|1511.4|1511.8|1511.2|1512|1511.8|1511.6|1511|5942
1609753680000|2021-01-04 09:48:00|1511.6|1511|1511.2|1511|1511.6|1511.2|1511.2|1510.8|26682
1609753690000|2021-01-04 09:48:10|1511|1510.8|1511|1510.6|1511.2|1511|1511|1510.6|2076
1609753700000|2021-01-04 09:48:20|1510.8|1510.4|1511|1510.6|1511.6|1510.8|1510.8|1510.4|3553
1609753710000|2021-01-04 09:48:30|1510.8|1510.4|1511.2|1510.8|1511.2|1511|1510.6|1510.4|6506
1609753720000|2021-01-04 09:48:40|1511|1510.6|1511.2|1510.4|1511.2|1510.8|1510.8|1510.4|2348
1609753730000|2021-01-04 09:48:50||1510.6||1510.4||1510.8||1510.4|2009
1609753740000|2021-01-04 09:49:00|1511|1510.6|1511|1510.6|1511|1510.8|1511|1510.4|0
1609753750000|2021-01-04 09:49:10|1510.8|1510.8|1510.4|1510|1511|1510.8|1510.4|1510|2003
1609753760000|2021-01-04 09:49:20|1510.6|1510.2|1510.8|1510.2|1510.8|1510.2|1510.6|1510.2|3066
1609753770000|2021-01-04 09:49:30|1510.6|1510.4|1510.6|1510|1510.6|1510.4|1510.6|1510|2114
1609753780000|2021-01-04 09:49:40|1510.4|1510.2|1510|1509.6|1510.4|1510.2|1510|1509.4|11174
1609753790000|2021-01-04 09:49:50||1509.4||1509.2||1509.4||1509.2|0
1609753800000|2021-01-04 09:50:00|1509.8|1509.4|1510.2|1509.6|1510.4|1510|1509|1508.8|8362
1609753810000|2021-01-04 09:50:10|1510.4|1509.8|1511|1510.6|1511|1510.8|1510.4|1509.8|3536
1609753820000|2021-01-04 09:50:20|1511.2|1510.8|1511.8|1511.4|1512.2|1512|1511.2|1510.8|16939
1609753830000|2021-01-04 09:50:30|1511.6|1511.2|1511.4|1511.2|1511.6|1511.4|1511.4|1511|1427
1609753840000|2021-01-04 09:50:40|1511.2|1511|1511|1510.6|1511.2|1511|1511|1510.6|2369
1609753850000|2021-01-04 09:50:50|1510.8|1510.4|1510.8|1510.4|1510.8|1510.6|1510.4|1510.2|5612
1609753860000|2021-01-04 09:51:00|1510.6|1510.2|1510.2|1510|1510.6|1510.2|1510|1509.8|1376
1609753870000|2021-01-04 09:51:10||1509.8||1509.8||1510||1509.8|613
1609753880000|2021-01-04 09:51:20|1510.4|1510|1509.4|1508.8|1510.6|1510.2|1509|1508.4|4600
1609753890000|2021-01-04 09:51:30|1509.2|1508.6|1509|1508.6|1509.2|1508.6|1509|1508.4|89
1609753900000|2021-01-04 09:51:40|1509.4|1508.8|1509.4|1509|1509.6|1509.2|1508.6|1508.4|24669
1609753910000|2021-01-04 09:51:50|1509.8|1509.2|1510.8|1510.4|1510.8|1510.4|1509.4|1509|8185
1609753920000|2021-01-04 09:52:00|1510.6|1510.2|1510|1509.6|1510.8|1510.4|1510|1509.6|3702
1609753930000|2021-01-04 09:52:10|1510.2|1509.4|1509.8|1509.4|1510.4|1510.2|1509.8|1509.2|2934
1609753940000|2021-01-04 09:52:20|1509.4|1509.2|1510|1509.4|1510|1509.6|1509.4|1509.2|4207
1609753950000|2021-01-04 09:52:30|1509.8|1509.6|1509.8|1509.6|1510|1509.6|1509.8|1509.6|21
1609753960000|2021-01-04 09:52:40|1509.6|1509.2|1509.4|1509|1509.6|1509.4|1509.2|1508.8|6020
1609753970000|2021-01-04 09:52:50|1509.2|1509.2|1509.8|1509|1509.8|1509.4|1509.2|1509|3562
1609753980000|2021-01-04 09:53:00||1509.2||1509||1509.2||1509|0
1609753990000|2021-01-04 09:53:10|1509.6|1509.2|1509.6|1509.2|1509.6|1509.6|1509.6|1509|873
1609754000000|2021-01-04 09:53:20|1509.4|1509.4|1509.8|1509.4|1509.8|1509.6|1509.4|1509.4|2391
1609754010000|2021-01-04 09:53:30|1509.6|1509.2|1509.8|1509.2|1509.8|1509.4|1509.6|1509.2|4529
1609754020000|2021-01-04 09:53:40||1509.4||1509.4||1509.4||1509.4|66
1609754030000|2021-01-04 09:53:50||1509.6||1509.4||1509.6||1509.4|3095
1609754040000|2021-01-04 09:54:00||1509.2||1509.2||1509.2||1509.2|2000
1609754050000|2021-01-04 09:54:10|1509.6|1509|1508.8|1508.4|1509.6|1509|1508.6|1508.4|4154
1609754060000|2021-01-04 09:54:20|1508.4|1508.2|1508|1507.8|1508.4|1508.2|1508|1507.8|2581
1609754070000|2021-01-04 09:54:30||1507.6||1507.4||1507.6||1507.2|2159
1609754080000|2021-01-04 09:54:40||1507.6||1507.6||1507.6||1507.4|500
1609754090000|2021-01-04 09:54:50|1507.8|1507.4|1507.6|1507.2|1508|1507.4|1507.2|1507|1007
1609754100000|2021-01-04 09:55:00|1507.4|1507|1507.2|1507|1507.6|1507.2|1507.2|1507|7292
1609754110000|2021-01-04 09:55:10|1507.4|1507.2|1507.6|1507.2|1507.6|1507.2|1507.4|1507|4689
1609754120000|2021-01-04 09:55:20|1507.4|1507|1507.4|1507|1508|1507.6|1507.4|1507|7653
1609754130000|2021-01-04 09:55:30|1507.2|1506.8|1508.8|1508.2|1508.8|1508.2|1507.2|1506.8|31927
1609754140000|2021-01-04 09:55:40|1509|1508.4|1509|1508.6|1509.2|1508.8|1508.8|1508.2|5175
1609754150000|2021-01-04 09:55:50||1508.4||1508.6||1508.6||1508.4|13
1609754160000|2021-01-04 09:56:00|1508.8|1508.4|1509|1508.4|1509|1508.4|1508.8|1508.4|233
1609754170000|2021-01-04 09:56:10|1508.6|1508.6|1509.6|1509.2|1509.6|1509.4|1508.6|1508.4|4465
1609754180000|2021-01-04 09:56:20|1509.4|1509|1509.4|1509|1509.4|1509|1509.2|1508.8|66
1609754190000|2021-01-04 09:56:30|1509|1508.8|1509.4|1509.2|1509.6|1509.2|1509|1508.6|7650
1609754200000|2021-01-04 09:56:40|1509.2|1509|1508.8|1508.6|1509.4|1509.2|1508.8|1508.6|3076
1609754210000|2021-01-04 09:56:50|1509|1508.8|1509|1508.8|1509|1508.8|1508.8|1508.6|1267
1609754220000|2021-01-04 09:57:00|1509.4|1509|1509.4|1508.8|1509.6|1509.2|1509.4|1508.8|1248
1609754230000|2021-01-04 09:57:10||1509||1509||1509||1509|60
1609754240000|2021-01-04 09:57:20|1509.2|1508.8|1509.2|1508.8|1509.2|1508.8|1508.8|1508.6|2224
1609754250000|2021-01-04 09:57:30|1509.4|1509|1509.6|1509.2|1509.6|1509.2|1509.4|1509|4081
1609754260000|2021-01-04 09:57:40|1509.8|1509.4|1510|1509.6|1510|1509.6|1509.6|1509.2|2365
1609754270000|2021-01-04 09:57:50|1510.2|1509.8|1510.4|1510|1510.6|1510|1510.2|1509.8|3571
1609754280000|2021-01-04 09:58:00|1510.6||1510.4||1510.6||1510.4||0
1609754290000|2021-01-04 09:58:10|1510|1509.8|1510.4|1509.6|1510.4|1509.8|1510|1509.4|1770
1609754300000|2021-01-04 09:58:20|1510|1509.4|1509.6|1509.2|1510|1509.6|1509.6|1509.2|2591
1609754310000|2021-01-04 09:58:30||1509||1509.2||1509.2||1509|384
1609754330000|2021-01-04 09:58:50|1509.8|1509|1509.6|1509|1509.8|1509.2|1509.2|1509|1828
1609754340000|2021-01-04 09:59:00|1509|1509.2|1509.6|1509|1509.6|1509.2|1509|1508.6|6121
1609754360000|2021-01-04 09:59:20|1509.8|1509.2|1510.8|1510|1510.8|1510|1509.6|1509.2|6702
1609754370000|2021-01-04 09:59:30|1510.6|1510.2|1510.8|1510.4|1510.8|1510.4|1510.6|1510.2|1150
1609754380000|2021-01-04 09:59:40|1510.4|1510.2|1510.6|1510.2|1510.8|1510.2|1510.4|1510|750
1609754390000|2021-01-04 09:59:50|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|1510.6|1510.4|0
1609754400000|2021-01-04 10:00:00|1510.6||1510.8||1510.8||1510.6||278
1609754410000|2021-01-04 10:00:10|1511|1510.8|1510.6|1510.2|1511|1510.8|1510.6|1510.2|2868
1609754420000|2021-01-04 10:00:20|1510.8|1510.4|1511.2|1511|1511.2|1511|1510.8|1510.4|2544
1609754430000|2021-01-04 10:00:30|1511.4|1511.2|1511.8|1511|1511.8|1511.4|1511.4|1511|1522
1609754440000|2021-01-04 10:00:40|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511.2|1232
1609754450000|2021-01-04 10:00:50|1512|1511.6|1513|1512.6|1513.2|1512.6|1512|1511.6|6552
1609754460000|2021-01-04 10:01:00|1513.2|1512.8|1513.6|1513.2|1513.8|1513.4|1513.2|1512.8|8610
1609754470000|2021-01-04 10:01:10|1513.2|1513|1512.8|1512.2|1513.6|1513|1512.4|1511.8|4563
1609754480000|2021-01-04 10:01:20|||||||||942
1609754490000|2021-01-04 10:01:30|1512.6|1512|1512.4|1511.8|1512.6|1512|1512|1511.8|1144
1609754500000|2021-01-04 10:01:40|1512.2|1512|1512|1511.4|1512.4|1512.2|1512|1511.4|3193
1609754510000|2021-01-04 10:01:50|1512.2|1511.6|1512.2|1511.4|1512.2|1511.8|1512.2|1511.4|0
1609754520000|2021-01-04 10:02:00|1512|1511.2|1512|1511.6|1512|1511.8|1511.8|1511.2|1694
1609754530000|2021-01-04 10:02:10|1512.2|1511.8|1512.2|1511.6|1512.2|1512|1512|1511.6|847
1609754540000|2021-01-04 10:02:20|1512.4|1511.8|1512.2|1512|1512.6|1512.2|1512.2|1511.8|3386
1609754550000|2021-01-04 10:02:30|1512.4||1512.4||1512.4||1512.2||1020
1609754560000|2021-01-04 10:02:40|1512.6|1512.2|1513.4|1513.2|1513.4|1513.2|1512.6|1512.2|1545
1609754570000|2021-01-04 10:02:50|1513.6|1513.4|1514.6|1514.4|1514.8|1514.4|1513.6|1513.4|1583
1609754580000|2021-01-04 10:03:00|1514.8|1514.2|1514.6|1514.4|1515|1514.4|1514.4|1514.2|6198
1609754590000|2021-01-04 10:03:10|1514.4|1514.2|1514.2|1513.8|1514.4|1514.2|1514|1513.6|5180
1609754600000|2021-01-04 10:03:20|1514|1513.6|1514|1513.6|1514|1513.8|1514|1513.6|23
1609754610000|2021-01-04 10:03:30|1513.8|1513.4|1513.2|1512.6|1513.8|1513.4|1512.8|1512.4|2258
1609754620000|2021-01-04 10:03:40|1513|1513|1512.8|1512.6|1513|1513|1512.8|1512.6|1988
1609754630000|2021-01-04 10:03:50|1513|1512.8|1513.8|1513.2|1514|1513.4|1513|1512.8|2757
1609754640000|2021-01-04 10:04:00|1513.6|1513.4|1513.4|1512.8|1513.8|1513.4|1513|1512.6|4250
1609754650000|2021-01-04 10:04:10|1513.2|1513|1513.2|1512.6|1513.2|1513|1513.2|1512.6|0
1609754660000|2021-01-04 10:04:20|1513|1512.4|1512.4|1512|1513|1512.4|1512.2|1512|2762
1609754670000|2021-01-04 10:04:30|1512.6|1512.2|1512.4|1512|1512.6|1512.4|1512.4|1512|1796
1609754680000|2021-01-04 10:04:40|1512.2|1511.8|1511.8|1511.4|1512.2|1511.8|1511.6|1511.4|3991
1609754690000|2021-01-04 10:04:50|||||||||1324
1609754700000|2021-01-04 10:05:00|1512|1511.6|1511.6|1511.4|1512|1511.6|1511.6|1511.4|0
1609754710000|2021-01-04 10:05:10|1511.4|1511.2|1511.2|1511|1511.6|1511.2|1511.2|1510.8|1179
1609754720000|2021-01-04 10:05:20|1511|1510.8|1511|1510.6|1511|1510.8|1510.6|1510.2|2770
1609754730000|2021-01-04 10:05:30|1510.6|1510.4|1510.8|1510.4|1510.8|1510.4|1510.6|1510.2|709
1609754740000|2021-01-04 10:05:40|1510.4|1510.2|1510.4|1510|1510.8|1510.6|1510.4|1510|3216
1609754750000|2021-01-04 10:05:50|1509.8|1509.8|1510|1509.4|1510|1509.8|1509.8|1509.2|3026
1609754760000|2021-01-04 10:06:00||1509.6||1509.4||1509.6||1509.2|0
1609754770000|2021-01-04 10:06:10||1509.6||1509.4||1509.6||1509.4|600
1609754780000|2021-01-04 10:06:20||1509.2||1509.4||1509.6||1509.2|200
1609754800000|2021-01-04 10:06:40|1509.8|1509.2|1509.2|1509|1509.8|1509.2|1509|1508.6|4126
1609754810000|2021-01-04 10:06:50|1509.4|1509.2|1509.6|1509.2|1509.6|1509.4|1509.2|1508.8|5199
1609754820000|2021-01-04 10:07:00|1509.8|1509.4|1509.6|1509.2|1510|1509.4|1509.6|1509|2639
1609754830000|2021-01-04 10:07:10|1509.8|1509.4|1510.2|1510|1510.2|1510|1509.8|1509.2|4928
1609754840000|2021-01-04 10:07:20|1510.4|1510.2|1509.2|1508.8|1510.4|1510.2|1509.2|1508.6|30855
1609754850000|2021-01-04 10:07:30|1509.4|1509|1510|1509.6|1510|1509.6|1509.4|1509|6214
1609754860000|2021-01-04 10:07:40|1510.2|1509.8|1510|1509.8|1510.2|1509.8|1509.8|1509.4|2770
1609754870000|2021-01-04 10:07:50|1509.8|1509.6|1511|1510.4|1511|1510.4|1509.8|1509.6|5527
1609754880000|2021-01-04 10:08:00|1510.8|1509.6|1509.4|1509|1510.8|1510.4|1508.8|1508.6|62231
1609754890000|2021-01-04 10:08:10|1509.6|1509.2|1509.6|1509.2|1509.8|1509.4|1509.6|1509.2|179
1609754900000|2021-01-04 10:08:20|1509.8|1509.4|1509.8|1509.6|1509.8|1509.6|1509.8|1509.4|1694
1609754910000|2021-01-04 10:08:30|1509.6|1509.4|1509.4|1509|1509.6|1509.4|1509.4|1509|100
1609754920000|2021-01-04 10:08:40||1509.2||1509||1509.2||1509|0
1609754930000|2021-01-04 10:08:50|1509.6|1509.2|1509.6|1509.2|1509.6|1509.4|1509.4|1509.2|2099
1609754940000|2021-01-04 10:09:00|1509.8|1509.4|1508.2|1508|1509.8|1509.6|1508.2|1508|22939
1609754950000|2021-01-04 10:09:10|1508.4|1508.2|1508|1507.8|1508.4|1508.2|1508|1507.8|2273
1609754960000|2021-01-04 10:09:20|1507.8|1507.6|1507.8|1507.2|1507.8|1507.6|1507.8|1507.2|799
1609754970000|2021-01-04 10:09:30|1507.6|1507.4|1506.8|1506.6|1507.6|1507.4|1506.8|1506.4|18150
1609754980000|2021-01-04 10:09:40||1506.4||1506.2||1506.4||1506.2|299
1609754990000|2021-01-04 10:09:50|1507|1506.8|1506.6|1506|1507|1506.8|1506.6|1506|5780
1609755000000|2021-01-04 10:10:00|1506|1505.8|1506|1505.8|1506|1505.8|1506|1505.8|5884
1609755010000|2021-01-04 10:10:10|1505.8|1505.6|1505.6|1505.2|1505.8|1505.6|1505.6|1505.2|1125
1609755020000|2021-01-04 10:10:20||1505.4||1505.4||1505.4||1505.4|6
1609755030000|2021-01-04 10:10:30|1505.8|1505.6|1506|1505.6|1506|1505.8|1505.6|1505.4|5523
1609755040000|2021-01-04 10:10:40|1506.2|1505.8|1505.8|1505.2|1506.4|1506|1505.8|1505.2|5207
1609755050000|2021-01-04 10:10:50|1505.6|1505|1505.4|1505|1505.6|1505.2|1505.4|1505|833
1609755060000|2021-01-04 10:11:00|1505.2|1504.8|1505|1504.4|1505.2|1504.8|1504.4|1504.2|8127
1609755070000|2021-01-04 10:11:10|1504.8|1504.2|1504|1503.4|1504.8|1504.2|1504|1503.4|2671
1609755080000|2021-01-04 10:11:20|1503.8|1503.2|1503.6|1503.2|1503.8|1503.2|1503.6|1503|2702
1609755090000|2021-01-04 10:11:30|1503.8|1503.4|1504|1503.4|1504|1503.6|1503.8|1503.2|1901
1609755100000|2021-01-04 10:11:40|1503.8|1503.6|1504.2|1503.8|1504.4|1503.8|1503.8|1503.4|5081
1609755110000|2021-01-04 10:11:50|1504|1504|1504.2|1504|1504.2|1504|1504|1504|1850
1609755120000|2021-01-04 10:12:00|1504.4|1504.2|1504.4|1503.8|1504.4|1504.2|1504.4|1503.8|637
1609755130000|2021-01-04 10:12:10|1504.2|1503.6|1503|1502.6|1504.2|1503.6|1503|1502.4|43218
1609755140000|2021-01-04 10:12:20|1502.8|1502.4|1503.6|1503|1503.8|1503|1502.8|1502.4|1668
1609755150000|2021-01-04 10:12:30|1503.8|1503.2|1503.8|1503.2|1504.2|1503.8|1503.8|1503.2|12403
1609755160000|2021-01-04 10:12:40|1504|1503.4|1505.2|1504.6|1505.2|1504.8|1504|1503.4|6987
1609755170000|2021-01-04 10:12:50|1505|1504.8|1504.8|1504.4|1505|1505|1504.8|1504.2|5523
1609755180000|2021-01-04 10:13:00|1505|1504.2|1504.6|1504.2|1505|1504.4|1504.6|1504.2|562
1609755190000|2021-01-04 10:13:10|1504.8|1504.4|1505|1504.6|1505|1504.8|1504.8|1504.4|3276
1609755200000|2021-01-04 10:13:20|1504.8|1504.2|1504.4|1504.2|1504.8|1504.4|1504.4|1504|2150
1609755210000|2021-01-04 10:13:30|1504.6|1504|1504|1503.6|1504.6|1504.2|1504|1503.4|18885
1609755220000|2021-01-04 10:13:40|1503.8|1503.4|1503.8|1503.4|1504.2|1504|1503.6|1503.4|15435
1609755230000|2021-01-04 10:13:50|1504|1503.6|1504.8|1504|1504.8|1504.4|1504|1503.6|4714
1609755240000|2021-01-04 10:14:00|1505|1504.2|1505.4|1504.8|1505.4|1504.8|1505|1504.2|2901
1609755250000|2021-01-04 10:14:10|1505.2||1505.2||1505.4||1505.2||23
1609755260000|2021-01-04 10:14:20|1505.4|1504.6|1505.4|1505.2|1505.4|1505.2|1505.2|1504.6|1364
1609755270000|2021-01-04 10:14:30|1505.6|1505.4|1505.6|1505.4|1505.6|1505.4|1505.4|1505.2|3561
1609755280000|2021-01-04 10:14:40||1505.2||1505.4||1505.4||1505.2|165
1609755290000|2021-01-04 10:14:50|1505.4|1505.2|1505.2|1504.8|1505.4|1505.2|1505.2|1504.6|84
1609755300000|2021-01-04 10:15:00|1505|1504.6|1505.2|1504.6|1505.4|1504.6|1504.6|1504|2742
1609755310000|2021-01-04 10:15:10|1505|1505|1505.6|1505|1505.6|1505|1505|1504.6|913
1609755320000|2021-01-04 10:15:20|1505.8|1505.2|1505.8|1505.4|1505.8|1505.4|1505.8|1505.2|0
1609755340000|2021-01-04 10:15:40|1506|1505.6|1506.2|1505.8|1506.2|1505.8|1505.8|1505.6|2843
1609755350000|2021-01-04 10:15:50|1506.4|1506|1506.6|1506.2|1506.8|1506.2|1506.4|1506|3087
1609755360000|2021-01-04 10:16:00|1506.4|1506|1506.2|1505.8|1506.6|1506.4|1506|1505.8|4150
1609755370000|2021-01-04 10:16:10|1506.4||1506.4||1506.4||1506.4||0
1609755380000|2021-01-04 10:16:20|1506.2|1505.6|1506.2|1505.8|1506.2|1505.8|1505.8|1505.6|2707
1609755390000|2021-01-04 10:16:30|1506.4|1506|1506.2|1506|1506.4|1506|1506|1505.6|1153
1609755400000|2021-01-04 10:16:40||1505.8||1506||1506||1505.6|0
1609755410000|2021-01-04 10:16:50|1506.4||1506.4||1506.4||1506.4||851
1609755420000|2021-01-04 10:17:00|1506.2|1506.2|1506.2|1505.6|1506.2|1506.2|1506.2|1505.6|233
1609755430000|2021-01-04 10:17:10||1505.8||1505.6||1505.8||1505.6|0
1609755440000|2021-01-04 10:17:20||1505.8||1505.8||1505.8||1505.6|0
1609755450000|2021-01-04 10:17:30||1505.6||1505.6||1505.8||1505.6|5
1609755460000|2021-01-04 10:17:40|1505.6|1505.4|1504.8|1504.4|1505.8|1505.6|1504.8|1504.4|4386
1609755470000|2021-01-04 10:17:50||1504.2||1504.4||1504.4||1504.2|2493
1609755480000|2021-01-04 10:18:00|1504.6|1504.2|1504.4|1504|1504.6|1504.2|1504.4|1504|0
1609755490000|2021-01-04 10:18:10|1504.6|1504.2|1504.6|1504.2|1504.6|1504.2|1504.6|1504|1850
1609755500000|2021-01-04 10:18:20||1504||1504.4||1504.4||1504|0
1609755510000|2021-01-04 10:18:30||1504.2||1504||1504.2||1504|301
1609755520000|2021-01-04 10:18:40|1504.4|1503.8|1503.8|1503.2|1504.4|1503.8|1503.8|1503|1966
1609755530000|2021-01-04 10:18:50|1503.6|1503|1503|1502.6|1503.6|1503|1502.6|1502.4|509
1609755540000|2021-01-04 10:19:00||1502.4||1502.4||1502.4||1502.4|0
1609755550000|2021-01-04 10:19:10|1502.8|1502.2|1501.6|1501.2|1502.8|1502.2|1501.6|1501|27600
1609755560000|2021-01-04 10:19:20||1501||1501||1501.2||1501|3411
1609755570000|2021-01-04 10:19:30|1501.4|1501.2|1501.4|1501|1501.4|1501.4|1501.4|1501|1500
1609755580000|2021-01-04 10:19:40|1501.2|1500.8|1500.6|1500|1501.2|1500.8|1500.6|1500|2659
1609755590000|2021-01-04 10:19:50|1500.4|1499.8|1499.8|1499.4|1500.4|1499.8|1499.2|1498.4|76569
1609755600000|2021-01-04 10:20:00|1500|1499.6|1500.4|1499.8|1500.6|1500.2|1499.8|1499.6|3950
1609755610000|2021-01-04 10:20:10|1500.2|1500|1500.2|1499.8|1500.6|1500.2|1500.2|1499.8|1276
1609755620000|2021-01-04 10:20:20||1499.6||1500||1500||1499.6|2052
1609755630000|2021-01-04 10:20:30|1500.4|1500.2|1500.4|1500|1500.4|1500.2|1500.2|1500|2501
1609755640000|2021-01-04 10:20:40|1500.2|1499.8|1500|1499.6|1500.2|1499.8|1500|1499.6|8708
1609755650000|2021-01-04 10:20:50|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|1499.8|1499.2|1706
1609755660000|2021-01-04 10:21:00||1499.6||1499||1499.6||1499|1600
1609755670000|2021-01-04 10:21:10|1500|1499.2|1499|1498.8|1500|1499.8|1499|1498.8|11122
1609755680000|2021-01-04 10:21:20|||||||||166
1609755690000|2021-01-04 10:21:30|1498.8|1498.6|1498.6|1498|1498.8|1498.6|1498.6|1498|3938
1609755700000|2021-01-04 10:21:40|1498.4|1498.2|1497.4|1497|1498.6|1498.2|1497.4|1497|12163
1609755710000|2021-01-04 10:21:50|1497|1496.8|1497.2|1496.8|1497.2|1496.8|1497|1496.6|3716
1609755720000|2021-01-04 10:22:00|1497.4|1497|1497.6|1496.8|1497.6|1497.4|1497.4|1496.8|574
1609755730000|2021-01-04 10:22:10|1497.8|1497|1497.6|1497|1498|1497.6|1497.6|1497|4577
1609755740000|2021-01-04 10:22:20|1497.4|1497.2|1497.4|1497|1497.4|1497.4|1497.4|1497|2696
1609755750000|2021-01-04 10:22:30|1497.2|1496.8|1497|1496.4|1497.2|1496.8|1496.6|1496.2|3247
1609755760000|2021-01-04 10:22:40|1496.8|1496.2|1497|1496.4|1497|1496.6|1496.6|1496.2|1003
1609755770000|2021-01-04 10:22:50|1496.8|1496.2|1496.6|1496.2|1497|1496.4|1496.6|1496.2|2006
1609755780000|2021-01-04 10:23:00|1496.4|1496|1496.2|1496|1496.4|1496.4|1496.2|1496|1442
1609755790000|2021-01-04 10:23:10|1496|1495.8|1495.6|1495.2|1496|1496|1495.4|1495|2904
1609755800000|2021-01-04 10:23:20|1495.8|1495.4|1496.4|1496|1496.6|1496.2|1495.8|1495.4|3024
1609755810000|2021-01-04 10:23:30|1496.6|1496.2|1496.4|1496.2|1496.6|1496.4|1496.2|1495.8|3293
1609755820000|2021-01-04 10:23:40|1496.6|1496|1496.4|1496|1496.8|1496.6|1496.4|1496|6330
1609755830000|2021-01-04 10:23:50|1496.6|1496.2|1497.8|1497.4|1497.8|1497.4|1496.6|1496.2|5744
1609755840000|2021-01-04 10:24:00|1497.6|1497.2|1497.8|1497.2|1498|1497.8|1497.6|1497|3831
1609755850000|2021-01-04 10:24:10|||||||||75
1609755860000|2021-01-04 10:24:20|1497.6|1497|1497|1496.4|1497.6|1497|1497|1496.4|5757
1609755870000|2021-01-04 10:24:30|1497.2|1496.6|1497.6|1497.2|1497.6|1497.4|1497|1496.6|4296
1609755880000|2021-01-04 10:24:40|1497.8|1497.4|1497.8|1497.6|1497.8|1497.6|1497.6|1497.4|5740
1609755890000|2021-01-04 10:24:50|1498.2|1497.8|1498.2|1497.8|1498.4|1498|1498|1497.8|1887
1609755900000|2021-01-04 10:25:00|1498.4|1498|1498.6|1498|1499|1498.6|1498.4|1497.8|3459
1609755910000|2021-01-04 10:25:10|1498.8|1498.2|1498.8|1498.4|1499|1498.4|1498.6|1498|1058
1609755920000|2021-01-04 10:25:20|1499|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.6|1653
1609755930000|2021-01-04 10:25:30||1498.6||1498.6||1498.8||1498.6|100
1609755940000|2021-01-04 10:25:40|1498.8|1498.4|1498|1497.6|1498.8|1498.4|1498|1497.6|5781
1609755950000|2021-01-04 10:25:50|1498.2|1497.4|1498.2|1497.6|1498.2|1497.6|1498.2|1497.4|2100
1609755960000|2021-01-04 10:26:00||1497.8||1497.4||1497.8||1497.4|2100
1609755970000|2021-01-04 10:26:10|1498|1497.2|1497.4|1497|1498|1497.2|1497.2|1497|7744
1609755980000|2021-01-04 10:26:20||1497.2||1497||1497.2||1497|561
1609755990000|2021-01-04 10:26:30|1497.2|1496.8|1497|1496.4|1497.2|1496.8|1497|1496.4|415
1609756000000|2021-01-04 10:26:40|1497.2|1496.6|1497.2|1496.8|1497.4|1496.8|1497.2|1496.6|50
1609756010000|2021-01-04 10:26:50|1497.4|1497|1497.2|1497|1497.4|1497|1497.2|1497|763
1609756020000|2021-01-04 10:27:00|1497|1496.8|1497.2|1497|1497.2|1497|1497|1496.6|4569
1609756030000|2021-01-04 10:27:10|1497.4||1497.4||1497.4||1497.4||293
1609756040000|2021-01-04 10:27:20|1497.6|1497.2|1497.6|1497|1497.8|1497.4|1497.6|1497|7517
1609756050000|2021-01-04 10:27:30|1497.8||1497.6||1497.8||1497.6||1080
1609756060000|2021-01-04 10:27:40|1497.8|1497.2|1497.8|1497.4|1497.8|1497.4|1497.6|1497.2|230
1609756070000|2021-01-04 10:27:50|1498|1497.6|1498.2|1497.8|1498.2|1497.8|1498|1497.6|2760
1609756080000|2021-01-04 10:28:00|1498.4|1498|1498.6|1498.2|1498.8|1498.6|1498.4|1498|3632
1609756090000|2021-01-04 10:28:10|1498.8||1498.8||1498.8||1498.8||323
1609756100000|2021-01-04 10:28:20|1499|1498.4|1499.8|1499.4|1499.8|1499.4|1499|1498.4|5611
1609756110000|2021-01-04 10:28:30|1500|1499.6|1500.4|1499.8|1500.4|1500|1500|1499.6|1172
1609756120000|2021-01-04 10:28:40|1500.6|1500|1500.6|1500.2|1500.6|1500.2|1500.6|1500|357
1609756130000|2021-01-04 10:28:50|1500.8|1500.4|1501|1500.4|1501|1500.4|1500.8|1500.4|2975
1609756140000|2021-01-04 10:29:00|1501.2|1500.6|1501.2|1500.8|1501.2|1501|1501|1500.6|4594
1609756150000|2021-01-04 10:29:10|1501|1501|1501|1500.6|1501|1501|1501|1500.6|2568
1609756160000|2021-01-04 10:29:20|1500.8|1500.4|1501|1500.6|1501.2|1500.8|1500.6|1500|5311
1609756170000|2021-01-04 10:29:30|1500.6|1499|1499.8|1499.4|1500.6|1499.6|1499.4|1498.8|46631
1609756180000|2021-01-04 10:29:40|1499.6|1499.6|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|1546
1609756190000|2021-01-04 10:29:50|1500.2|1499.6|1499.4|1499|1500.4|1500.2|1499.4|1499|14508
1609756200000|2021-01-04 10:30:00|1500|1499.2|1500.6|1500.2|1500.8|1500.2|1499.8|1499.2|8522
1609756210000|2021-01-04 10:30:10|1500.8|1500.4|1499.8|1499.4|1500.8|1500.6|1499.8|1499.4|3596
1609756220000|2021-01-04 10:30:20||1499.6||1499.6||1499.6||1499.6|0
1609756230000|2021-01-04 10:30:30|||||||||460
1609756240000|2021-01-04 10:30:40|1499.6|1499.4|1499.4|1499|1499.6|1499.4|1499.4|1499|1290
1609756250000|2021-01-04 10:30:50|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|0
1609756260000|2021-01-04 10:31:00|1499.4|1499|1499.6|1499|1499.6|1499.2|1499.2|1498.6|1927
1609756270000|2021-01-04 10:31:10|1499.4|1499.2|1499.4|1498.6|1499.6|1499.4|1499.4|1498.6|20204
1609756280000|2021-01-04 10:31:20|1499.2|1498.4|1499|1498.8|1499.2|1498.8|1499|1498.2|500
1609756290000|2021-01-04 10:31:30|1499.2|1499|1499.4|1499|1499.4|1499.2|1499.2|1499|1285
1609756300000|2021-01-04 10:31:40|1499.2|1498.8|1498.8|1498.6|1499.2|1498.8|1498.6|1498.2|8358
1609756310000|2021-01-04 10:31:50|1499|1498.8|1498.8|1498.4|1499.6|1499.2|1498.8|1498.4|8882
1609756320000|2021-01-04 10:32:00|1499|1498.2|1498.4|1498.2|1499|1498.2|1498.4|1498.2|1464
1609756330000|2021-01-04 10:32:10|1498.6|1498.4|1499.4|1498.8|1499.4|1499|1498.6|1498.4|2729
1609756340000|2021-01-04 10:32:20|1499.2|1499|1499|1498.4|1499.4|1499.2|1499|1498.4|1254
1609756350000|2021-01-04 10:32:30||1498.6||1498.4||1498.8||1498.4|495
1609756360000|2021-01-04 10:32:40|1499.2|1498.6|1499|1498.8|1499.2|1498.8|1499|1498.6|140
1609756370000|2021-01-04 10:32:50|1498.8|1498.6|1498.6|1498.2|1498.8|1498.6|1498.6|1498.2|1083
1609756380000|2021-01-04 10:33:00|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|1498.6|1498.4|1689
1609756390000|2021-01-04 10:33:10|1499.2|1498.6|1499.6|1499|1499.6|1499|1499.2|1498.6|5459
1609756400000|2021-01-04 10:33:20|1499.8|1499.2|1500.6|1500|1500.6|1500|1499.8|1499.2|1825
1609756410000|2021-01-04 10:33:30|1500.8|1500.2|1501.4|1500.8|1501.4|1501.2|1500.8|1500.2|3603
1609756420000|2021-01-04 10:33:40|1501.2||1501.2||1501.2||1501.2||0
1609756430000|2021-01-04 10:33:50|1501|1500.6|1500.8|1500.4|1501|1500.6|1500.8|1500.2|324
1609756440000|2021-01-04 10:34:00|1501|1500.6|1500.6|1500|1501|1500.6|1500.6|1500|1276
1609756450000|2021-01-04 10:34:10|1500.4|1499.8|1500|1499.6|1500.4|1499.8|1500|1499.6|2400
1609756460000|2021-01-04 10:34:20|1500.2|1499.8|1500.2|1499.6|1500.6|1500|1500|1499.6|867
1609756470000|2021-01-04 10:34:30|1500|1499.4|1499.8|1499.2|1500|1499.4|1499.6|1499.2|274
1609756490000|2021-01-04 10:34:50|1499.6|1499|1499.6|1499.2|1499.8|1499.2|1499.4|1499|1570
1609756500000|2021-01-04 10:35:00|1499.4|1499|1499|1498.4|1499.4|1499|1499|1498.4|4752
1609756510000|2021-01-04 10:35:10|1498.8|1498.2|1498.2|1497.8|1498.8|1498.2|1498.2|1497.8|2027
1609756520000|2021-01-04 10:35:20|1498.4||1498.2||1498.4||1498.2||1012
1609756530000|2021-01-04 10:35:30|1498.4|1498|1498.6|1498|1498.6|1498|1498.4|1498|296
1609756540000|2021-01-04 10:35:40||1498.2||1498.2||1498.2||1498.2|0
1609756550000|2021-01-04 10:35:50|1498.4|1498|1498.2|1498|1498.4|1498|1498.2|1498|234
1609756560000|2021-01-04 10:36:00|1498|1497.8|1498.2|1497.8|1498.2|1497.8|1498|1497.6|1190
1609756570000|2021-01-04 10:36:10||1498||1497.8||1498||1497.8|709
1609756580000|2021-01-04 10:36:20|1498|1497.6|1497.2|1497|1498|1497.6|1497|1496.4|10948
1609756590000|2021-01-04 10:36:30|1497.4|1496.8|1497.4|1496.8|1497.4|1496.8|1497.4|1496.8|0
1609756600000|2021-01-04 10:36:40|1497|1497|1497.4|1496.8|1497.4|1497|1497|1496.8|1677
1609756610000|2021-01-04 10:36:50|1497.2|1496.6|1497.2|1497|1497.4|1497|1496.8|1496.4|6662
1609756620000|2021-01-04 10:37:00|1497.4|1497.2|1497.4|1497|1497.6|1497.4|1497.4|1497|1538
1609756630000|2021-01-04 10:37:10|1497.2|1496.8|1497|1496.4|1497.2|1497|1497|1496.4|6649
1609756640000|2021-01-04 10:37:20|1497.2|1496.6|1497.4|1497|1497.4|1497.2|1497.2|1496.6|2105
1609756650000|2021-01-04 10:37:30|||||||||60
1609756680000|2021-01-04 10:38:00|1497.2||1497.4||1497.4||1497.2||372
1609756690000|2021-01-04 10:38:10|1497.2|1497.2|1497.2|1496.8|1497.4|1497.2|1497|1496.4|269
1609756700000|2021-01-04 10:38:20|1497.4|1497|1497.4|1497|1497.4|1497.2|1497.4|1497|1739
1609756710000|2021-01-04 10:38:30|1497.8|1497.2|1497.6|1497.4|1497.8|1497.4|1497.4|1497.2|6301
1609756720000|2021-01-04 10:38:40|1497.8||1497.8||1497.8||1497.8||2068
1609756730000|2021-01-04 10:38:50|1498|1497.6|1497.8|1497.4|1498|1497.8|1497.8|1497.4|2068
1609756740000|2021-01-04 10:39:00||1497.2||1497.6||1497.6||1497.2|2290
1609756750000|2021-01-04 10:39:10|1498||1498.4||1498.4||1498||300
1609756760000|2021-01-04 10:39:20|1498.2||1498.2||1498.2||1498.2||1100
1609756780000|2021-01-04 10:39:40|1498|1497.8|1498.4|1498|1498.6|1498|1498|1497.8|5081
1609756790000|2021-01-04 10:39:50|1498.6|1498.4|1498.8|1498.6|1498.8|1498.6|1498.6|1498.4|432
1609756800000|2021-01-04 10:40:00||1498.4||1498.4||1498.4||1498.4|0
1609756810000|2021-01-04 10:40:10|1498.6|1498.2|1498.4|1498|1498.6|1498.2|1498.2|1497.8|1837
1609756820000|2021-01-04 10:40:20|1498.2|1497.8|1498|1497.8|1498.2|1497.8|1497.6|1497.2|2978
1609756830000|2021-01-04 10:40:30|1497.8|1497.4|1498.2|1498|1498.2|1498|1497.8|1497.4|376
1609756840000|2021-01-04 10:40:40|1498|1497.8|1498.2|1498|1498.2|1498|1498|1497.6|1000
1609756850000|2021-01-04 10:40:50|1498.4|1497.6|1498.2|1497.8|1498.4|1497.8|1498.2|1497.6|10657
1609756860000|2021-01-04 10:41:00|1498.4|1498|1498.2|1497.6|1498.4|1498|1498.2|1497.6|98
1609756870000|2021-01-04 10:41:10|1498|1497.4|1497.4|1496.8|1498|1497.4|1497.4|1496.8|2875
1609756880000|2021-01-04 10:41:20|1497.2|1496.6|1497|1496.8|1497.2|1496.8|1496.8|1496.4|0
1609756890000|2021-01-04 10:41:30|1497.2||1497.6||1497.6||1497.2||1085
1609756900000|2021-01-04 10:41:40|1497.4|1497|1497.8|1497.2|1497.8|1497.2|1497.4|1497|0
1609756910000|2021-01-04 10:41:50|1497.6||1497.8||1497.8||1497.6||0
1609756920000|2021-01-04 10:42:00|1497.6|1497.6|1497.6|1497|1497.8|1497.6|1497.6|1497|666
1609756930000|2021-01-04 10:42:10|1497.4|1497.2|1496.8|1496.4|1497.4|1497.2|1496.4|1495.6|66150
1609756940000|2021-01-04 10:42:20|1496.6|1496.2|1496.6|1496.2|1496.6|1496.4|1496.4|1496.2|1190
1609756950000|2021-01-04 10:42:30|1496.8|1496.4|1496.4|1496.2|1496.8|1496.4|1496.4|1496.2|690
1609756960000|2021-01-04 10:42:40|1496.2|1496|1496|1495.8|1496.4|1496|1495.8|1495.4|9133
1609756970000|2021-01-04 10:42:50|1495.8|1495.6|1495.8|1495.4|1495.8|1495.8|1495.8|1495.4|1825
1609756980000|2021-01-04 10:43:00|||||||||9
1609756990000|2021-01-04 10:43:10|1496||1495.8||1496||1495.8||620
1609757000000|2021-01-04 10:43:20|1495.4|1495.2|1495.6|1495.2|1495.6|1495.2|1495.4|1495.2|1913
1609757020000|2021-01-04 10:43:40|1495.4|1495|1495.6|1495.2|1495.6|1495.4|1495.2|1495|15184
1609757030000|2021-01-04 10:43:50|1495.8|1495.4|1496.4|1496|1496.8|1496.4|1495.6|1495.4|2092
1609757040000|2021-01-04 10:44:00|1496.8|1496.2|1497|1496.2|1497|1496.6|1496.6|1496.2|13905
1609757050000|2021-01-04 10:44:10|1496.8|1496|1496.6|1496|1497|1496|1496.6|1496|833
1609757060000|2021-01-04 10:44:20|1496.8|1496.2|1497|1496.6|1497|1496.6|1496.8|1496.2|342
1609757070000|2021-01-04 10:44:30|1497.2|1497|1497|1496.4|1497.2|1497|1497|1496.4|11700
1609757080000|2021-01-04 10:44:40|1497.2|1496.6|1497|1496.4|1497.2|1497|1497|1496.4|801
1609757090000|2021-01-04 10:44:50|1497.2|1496.8|1497|1496.8|1497.2|1496.8|1497|1496.8|600
1609757100000|2021-01-04 10:45:00|1497.2|1496.4|1497|1496.4|1497.2|1496.4|1497|1496.4|927
1609757120000|2021-01-04 10:45:20|1496.8|1496.2|1496.6|1496|1496.8|1496.2|1496.6|1496|1610
1609757130000|2021-01-04 10:45:30|1496.4|1495.8|1496.2|1495.6|1496.4|1496|1496|1495.6|150
1609757140000|2021-01-04 10:45:40|1496|1496|1496|1495.6|1496.2|1496|1495.8|1495.6|2700
1609757150000|2021-01-04 10:45:50|1496.2||1496||1496.2||1496||650
1609757160000|2021-01-04 10:46:00|||||||||520
1609757170000|2021-01-04 10:46:10|1496.2|1495.8|1496.2|1495.6|1496.2|1496|1496.2|1495.6|600
1609757180000|2021-01-04 10:46:20|1496|1496|1496|1495.6|1496.2|1496|1496|1495.6|6632
1609757190000|2021-01-04 10:46:30|1496.2|1496|1496.4|1496|1496.4|1496.2|1496.2|1496|3226
1609757200000|2021-01-04 10:46:40|1496.2|1495.8|1496|1495.6|1496.4|1496|1496|1495.6|755
1609757210000|2021-01-04 10:46:50|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.4|1495.2|1635
1609757220000|2021-01-04 10:47:00|1496||1496||1496||1496||155
1609757230000|2021-01-04 10:47:10|1495.8||1495.8||1495.8||1495.8||0
1609757240000|2021-01-04 10:47:20||1495.2||1495.6||1495.6||1495.2|0
1609757250000|2021-01-04 10:47:30|1496|1495.8|1496.4|1496|1496.4|1496.2|1496|1495.8|4224
1609757260000|2021-01-04 10:47:40|1496.8|1495.8|1496.4|1496|1496.8|1496.2|1496.4|1495.8|10000
1609757270000|2021-01-04 10:47:50|||||||||15
1609757280000|2021-01-04 10:48:00||1495.8||1495.6||1495.8||1495.6|140
1609757290000|2021-01-04 10:48:10||1495.8||1495.8||1496||1495.8|150
1609757300000|2021-01-04 10:48:20||1496||1496||1496||1496|540
1609757310000|2021-01-04 10:48:30|1496.2|1495.8|1496|1495.4|1496.2|1495.8|1495.8|1495.4|2607
1609757320000|2021-01-04 10:48:40||1495.6||1495.6||1495.6||1495.6|950
1609757330000|2021-01-04 10:48:50|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|1496.2|1495.6|1065
1609757340000|2021-01-04 10:49:00|||||||||1537
1609757350000|2021-01-04 10:49:10|1496.4|1496|1496.8|1496.2|1496.8|1496.2|1496.4|1496|1922
1609757360000|2021-01-04 10:49:20|1496.6|1496.6|1497.2|1496.8|1497.2|1496.8|1496.4|1496.6|2494
1609757370000|2021-01-04 10:49:30|1496.8|1496.6|1496.8|1496.6|1496.8|1496.6|1496.8|1496.6|220
1609757380000|2021-01-04 10:49:40|1496.6|1496.4|1496.8|1496.2|1496.8|1496.4|1496.6|1496.2|911
1609757390000|2021-01-04 10:49:50|1496.6|1496.4|1496.6|1496|1496.6|1496.6|1496.6|1496|1237
1609757400000|2021-01-04 10:50:00|1496.4|1495.8|1495.8|1495.4|1496.4|1495.8|1495.8|1495.4|6968
1609757410000|2021-01-04 10:50:10|||||||||1500
1609757420000|2021-01-04 10:50:20|1495.6|1495.2|1495.4|1495|1495.6|1495.2|1495.4|1495|6996
1609757430000|2021-01-04 10:50:30|1495.2|1494.8|1494.4|1494.2|1495.2|1494.8|1494.4|1494|87817
1609757440000|2021-01-04 10:50:40|1494.6|1494|1494|1493.4|1494.6|1494.2|1494|1493.4|11286
1609757450000|2021-01-04 10:50:50|1493.8|1493.2|1493.6|1493|1493.8|1493.2|1493.2|1493|1934
1609757460000|2021-01-04 10:51:00|1493.4|1492.8|1492.4|1492|1493.4|1492.8|1492.4|1492|15886
1609757480000|2021-01-04 10:51:20|1492.2|1491.8|1492.2|1492|1492.4|1492|1491.8|1491.4|19976
1609757490000|2021-01-04 10:51:30|1492|1491.8|1492.2|1491.6|1492.2|1492|1492|1491.6|7220
1609757500000|2021-01-04 10:51:40||1491.8||1491.8||1491.8||1491.6|0
1609757510000|2021-01-04 10:51:50|1492|1492|1492.4|1492|1492.4|1492|1492|1491.6|3840
1609757520000|2021-01-04 10:52:00|1492|1491.8|1492|1491.8|1492|1491.8|1492|1491.8|0
1609757530000|2021-01-04 10:52:10||1491.6||1491.8||1491.8||1491.6|1310
1609757540000|2021-01-04 10:52:20|1492.2|1492|1493.4|1493|1493.4|1493|1492.2|1492|8923
1609757550000|2021-01-04 10:52:30|1493.2|1492.8|1493.4|1493|1493.4|1493.2|1493.2|1492.8|761
1609757560000|2021-01-04 10:52:40|1493.2|1492.6|1493.2|1492.6|1493.4|1493|1493.2|1492.6|968
1609757570000|2021-01-04 10:52:50|1493|1492.8|1493.2|1492.6|1493.2|1492.8|1493|1492.6|1200
1609757580000|2021-01-04 10:53:00|1493|1493|1493.2|1493|1493.2|1493|1493|1492.6|665
1609757600000|2021-01-04 10:53:20|1493.4|1492.8|1493.4|1492.8|1493.4|1493|1493.4|1492.8|470
1609757610000|2021-01-04 10:53:30|1493.2|1493|1492.8|1492.2|1493.2|1493|1492.8|1492.2|7984
1609757640000|2021-01-04 10:54:00|1492.6|1492|1491.8|1491.6|1492.6|1492|1491.8|1491|13637
1609757650000|2021-01-04 10:54:10|1492|1491.8|1492.2|1491.6|1492.4|1492|1492|1491.6|1608
1609757660000|2021-01-04 10:54:20|1492||1492||1492.2||1492||0
1609757670000|2021-01-04 10:54:30|1492.2|1491.8|1492.4|1491.6|1492.4|1492|1492.2|1491.6|4626
1609757680000|2021-01-04 10:54:40|1492.2||1492.2||1492.2||1492.2||0
1609757690000|2021-01-04 10:54:50|1492|1491.4|1492.2|1491.8|1492.2|1492|1492|1491.4|1116
1609757700000|2021-01-04 10:55:00|1492|1492|1492.2|1492|1492.2|1492|1492|1491.8|800
1609757710000|2021-01-04 10:55:10||1491.8||1491.8||1491.8||1491.8|400
1609757720000|2021-01-04 10:55:20|1492.4|1492|1492.4|1492|1492.4|1492.2|1492.4|1492|1916
1609757730000|2021-01-04 10:55:30|1492.2|1491.8|1491.8|1491.2|1492.2|1491.8|1491.6|1491|4308
1609757740000|2021-01-04 10:55:40|1491.6|1491.4|1491|1490.8|1491.6|1491.4|1491|1490.8|6092
1609757750000|2021-01-04 10:55:50|1491.2|1491|1492|1491.4|1492|1491.4|1491.2|1491|4573
1609757760000|2021-01-04 10:56:00|1491.8|1491.6|1492|1491.8|1492|1491.8|1491.8|1491.6|814
1609757770000|2021-01-04 10:56:10|1492.2|1492|1492.2|1491.8|1492.4|1492|1492.2|1491.8|1600
1609757780000|2021-01-04 10:56:20|1492.4|1492|1492.4|1492|1492.4|1492|1492.4|1492|0
1609757790000|2021-01-04 10:56:30|1492.6|1492.2|1493.4|1493|1493.4|1493|1492.6|1492.2|2571
1609757800000|2021-01-04 10:56:40|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.6|1493.2|1083
1609757830000|2021-01-04 10:57:10|1494|1493.4|1494|1493.4|1494.2|1493.6|1493.6|1493.4|8562
1609757840000|2021-01-04 10:57:20||1493.6||1493.6||1493.6||1493.4|319
1609757850000|2021-01-04 10:57:30||1493.4||1493.6||1493.8||1493.4|1500
1609757860000|2021-01-04 10:57:40|1494.2|1494|1494|1493.4|1494.2|1494|1494|1493.4|1019
1609757870000|2021-01-04 10:57:50||1493.6||1493.6||1493.6||1493.4|0
1609757880000|2021-01-04 10:58:00|1494.2|1493.4|1494.2|1494|1494.4|1494|1494.2|1493.4|4330
1609757890000|2021-01-04 10:58:10|1494.4|1494.4|1494.6|1494.4|1494.6|1494.4|1494.4|1494|842
1609757900000|2021-01-04 10:58:20|1494.8|1494|1494|1493.6|1494.8|1494|1494|1493.4|5157
1609757910000|2021-01-04 10:58:30||1493.4||1493.4||1493.6||1493.4|500
1609757920000|2021-01-04 10:58:40|1493.8|1493.2|1493|1492.6|1493.8|1493.2|1493|1492.6|675
1609757930000|2021-01-04 10:58:50|1493.2|1492.8|1493.8|1493.4|1493.8|1493.4|1493.2|1492.6|26560
1609757940000|2021-01-04 10:59:00|1493.6|1493.2|1493.4|1493.2|1493.6|1493.4|1493.2|1492.8|2099
1609757950000|2021-01-04 10:59:10|1493.6|1493.6|1493.6|1493.2|1493.8|1493.6|1493.6|1493.2|2
1609757960000|2021-01-04 10:59:20|1493.8||1493.4||1493.8||1493.4||0
1609757970000|2021-01-04 10:59:30|1493.6|1493|1494|1493.6|1494|1493.8|1493.6|1493|7161
1609757980000|2021-01-04 10:59:40|1494.2|1493.8|1494.4|1494|1494.4|1494.2|1494.2|1493.8|665
1609757990000|2021-01-04 10:59:50|1494.2|1493.8|1493.8|1493.2|1494.4|1494|1493.6|1493.2|14012
1609758000000|2021-01-04 11:00:00|1494|1493.4|1494.6|1494.4|1494.6|1494.4|1494|1493.4|2174
1609758010000|2021-01-04 11:00:10|1494.8|1494.6|1495.6|1495|1495.6|1495|1494.8|1494.6|4557
1609758020000|2021-01-04 11:00:20|1495.4|1495.2|1495.4|1495|1495.4|1495.2|1495.4|1495|0
1609758030000|2021-01-04 11:00:30|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495.6|1495.2|1224
1609758040000|2021-01-04 11:00:40|1495.6|1495.6|1496.2|1495.4|1496.4|1496|1495.6|1495.4|428
1609758050000|2021-01-04 11:00:50|1496|1495.2|1495.4|1495|1496|1495.2|1495.2|1494.8|2084
1609758060000|2021-01-04 11:01:00||1494.8||1494.8||1495||1494.8|179
1609758070000|2021-01-04 11:01:10|1495.2|1495|1494.6|1494.2|1495.2|1495|1494.6|1494.2|2698
1609758080000|2021-01-04 11:01:20|||||||||2000
1609758090000|2021-01-04 11:01:30|1494.8|1494.4|1495|1494.6|1495.2|1494.8|1494.8|1494.4|1100
1609758100000|2021-01-04 11:01:40||1494.4||1494.6||1494.6||1494.4|400
1609758110000|2021-01-04 11:01:50|1495.2|1494.8|1495.4|1495|1495.4|1495|1495.2|1494.8|5003
1609758120000|2021-01-04 11:02:00|1495.6|1495.2|1496.8|1496|1497|1496.4|1495.6|1495.2|2723
1609758130000|2021-01-04 11:02:10|1496.6|1496.2|1496.6|1496|1497.6|1497.2|1496.4|1496|8076
1609758140000|2021-01-04 11:02:20|1496.4|1495.8|1496.2|1495.4|1496.6|1495.8|1496.2|1495.4|500
1609758150000|2021-01-04 11:02:30|1496|1495.2|1495.8|1495|1496|1495.4|1495.4|1495|4729
1609758160000|2021-01-04 11:02:40|1496|1495.2|1496|1495.8|1496|1495.8|1496|1495.2|1209
1609758170000|2021-01-04 11:02:50|1496.2|1495.6|1496.4|1496.2|1496.4|1496.2|1496.2|1495.4|4322
1609758180000|2021-01-04 11:03:00|1496.6|1496|1496.6|1496|1496.6|1496.2|1496.6|1496|3120
1609758190000|2021-01-04 11:03:10|1496.4|1495.8|1496.2|1495.8|1496.4|1495.8|1496.2|1495.8|546
1609758200000|2021-01-04 11:03:20|1496|1495.6|1495.8|1495.4|1496|1495.6|1495.6|1495|300
1609758210000|2021-01-04 11:03:30|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495.6|1495.2|736
1609758220000|2021-01-04 11:03:40|1495.6|1495.2|1495|1494.4|1495.6|1495.2|1494.8|1494.2|5047
1609758230000|2021-01-04 11:03:50|1494.6|1494.2|1494.6|1494.4|1494.6|1494.4|1494.4|1494|6413
1609758240000|2021-01-04 11:04:00|1494.8|1494.6|1495.2|1494.6|1495.2|1495|1494.6|1494.6|22828
1609758250000|2021-01-04 11:04:10|1495|1494.8|1494.8|1494.4|1495|1494.8|1494.8|1494.4|4006
1609758260000|2021-01-04 11:04:20|1494.6|1494.2|1494.6|1494.4|1494.8|1494.6|1494.4|1494.2|2264
1609758270000|2021-01-04 11:04:30|1494.8|1494.6|1495.4|1494.8|1495.4|1494.8|1494.8|1494.6|1670
1609758280000|2021-01-04 11:04:40|1495.2|1494.6|1495|1494.2|1495.2|1494.8|1495|1494|15078
1609758290000|2021-01-04 11:04:50||1494.4||1494.4||1494.4||1494.4|1000
1609758300000|2021-01-04 11:05:00|1495.2|1494.6|1495.4|1494.8|1495.4|1494.8|1495.2|1494.6|390
1609758310000|2021-01-04 11:05:10|1495.6|1495|1495.6|1495.2|1495.6|1495.2|1495.6|1495|833
1609758320000|2021-01-04 11:05:20|1495.8|1495.4|1496|1495.6|1496.2|1495.6|1495.8|1495.4|3970
1609758340000|2021-01-04 11:05:40|1496.2|1496|1496.4|1496|1496.6|1496.2|1496.2|1495.6|1826
1609758350000|2021-01-04 11:05:50|1496.6|1496.2|1496.6|1496.2|1496.6|1496.4|1496.6|1496.2|1100
1609758360000|2021-01-04 11:06:00|1496.8||1496.6||1496.8||1496.6||0
1609758370000|2021-01-04 11:06:10|1496.8|1496.4|1496.6|1496.2|1496.8|1496.4|1496.6|1496.2|10
1609758380000|2021-01-04 11:06:20|1496.8||1496.6||1496.8||1496.6||0
1609758390000|2021-01-04 11:06:30|1496.8||1496.8||1496.8||1496.8||806
1609758400000|2021-01-04 11:06:40|1497|1496.4|1497|1496.8|1497.2|1496.8|1497|1496.4|1614
1609758410000|2021-01-04 11:06:50|1497.6|1497|1497.6|1497.2|1497.6|1497.2|1497.2|1496.8|3447
1609758420000|2021-01-04 11:07:00|1497.4|1497|1497.4|1497|1497.4|1497.2|1497.2|1497|1550
1609758430000|2021-01-04 11:07:10|1497.6|1497.2|1497.6|1497|1497.8|1497.4|1497.6|1497|1395
1609758440000|2021-01-04 11:07:20|||||||||30
1609758450000|2021-01-04 11:07:30|1497.4||1497.4||1497.4||1497.4||0
1609758460000|2021-01-04 11:07:40|1498.2|1497.2|1497.6|1497.2|1498.2|1497.2|1497.6|1497|8227
1609758470000|2021-01-04 11:07:50|1497.4|1497.4|1497.6|1497.2|1497.6|1497.4|1497.4|1497|981
1609758480000|2021-01-04 11:08:00|1497.4|1497|1497.6|1497.2|1497.6|1497.2|1497.4|1497|915
1609758490000|2021-01-04 11:08:10|1497.8|1497.6|1498.6|1498|1498.6|1498|1497.8|1497.6|1770
1609758500000|2021-01-04 11:08:20|1498.4|1498.2|1498.6|1498.2|1498.6|1498.4|1498.4|1498.2|0
1609758510000|2021-01-04 11:08:30|1498.8|1498.4|1498.8|1498.4|1498.8|1498.6|1498.8|1498.4|2000
1609758520000|2021-01-04 11:08:40|1499|1498.6|1498.8|1498|1499|1498.8|1498.4|1498|1410
1609758530000|2021-01-04 11:08:50|1498.6|1498.4|1498.8|1498.4|1499.2|1498.6|1498.6|1498.4|14934
1609758540000|2021-01-04 11:09:00|1498.4|1498.2|1497.8|1497.2|1498.6|1498.2|1497.6|1497.2|2717
1609758550000|2021-01-04 11:09:10|1497.6|1497.4|1496.8|1496.6|1497.6|1497.6|1496.8|1496|9219
1609758560000|2021-01-04 11:09:20|1497|1496.8|1496.8|1496.2|1497|1496.8|1496.8|1496.2|2501
1609758570000|2021-01-04 11:09:30|||||||||50
1609758580000|2021-01-04 11:09:40|1496.6|1496|1496.6|1496.2|1496.6|1496.2|1496.2|1496|2408
1609758590000|2021-01-04 11:09:50|1496.8|1496.4|1496.8|1496.6|1497|1496.6|1496.8|1496.2|609
1609758600000|2021-01-04 11:10:00|1496.6|1496.4|1496.8|1496.2|1496.8|1496.4|1496.6|1496.2|1451
1609758610000|2021-01-04 11:10:10|1497|1496.6|1496.8|1496.2|1497.2|1496.6|1496.8|1496.2|1061
1609758620000|2021-01-04 11:10:20|1497||1497||1497||1496.8||0
1609758630000|2021-01-04 11:10:30|1496.8|1496|1496.8|1496.2|1496.8|1496.2|1496.8|1496|809
1609758650000|2021-01-04 11:10:50|1496.2|1496|1496.4|1496.2|1496.4|1496.2|1496.2|1495.8|6357
1609758660000|2021-01-04 11:11:00|1496.2|1496|1496.2|1495.8|1496.2|1496|1496.2|1495.8|1
1609758670000|2021-01-04 11:11:10|1496.4|1496.2|1495.8|1495.4|1496.4|1496.2|1495.6|1495.2|3838
1609758680000|2021-01-04 11:11:20|1495.6|1495.2|1495.8|1495.4|1496|1495.8|1495.6|1495.2|11432
1609758690000|2021-01-04 11:11:30|1495.6|1495.2|1495.8|1495.2|1495.8|1495.4|1495.4|1495.2|1474
1609758700000|2021-01-04 11:11:40|1496.2|1495.4|1495.8|1495.4|1496.2|1495.4|1495.8|1495.2|72
1609758710000|2021-01-04 11:11:50|1496||1496||1496||1496||6
1609758720000|2021-01-04 11:12:00|1496.2|1496|1496.4|1495.8|1496.4|1496|1496|1495.8|1730
1609758730000|2021-01-04 11:12:10|1496.2|1496|1495.8|1495.4|1496.4|1496|1495.8|1495.4|1683
1609758740000|2021-01-04 11:12:20|1496|1495.6|1495.8|1495.6|1496.2|1495.6|1495.8|1495.6|3754
1609758750000|2021-01-04 11:12:30|1495.6|1495.4|1495.6|1495.2|1495.8|1495.4|1495.4|1495|3244
1609758760000|2021-01-04 11:12:40|1495.4|1495.4|1495.8|1495.4|1495.8|1495.6|1495.4|1495.4|117
1609758770000|2021-01-04 11:12:50|1496.2|1496|1496|1495.8|1496.8|1496|1496|1495.6|17449
1609758780000|2021-01-04 11:13:00|1496.2|1496|1496.2|1496|1496.2|1496|1496.2|1496|185
1609758790000|2021-01-04 11:13:10|1496|1495.8|1496|1495.2|1496|1495.8|1496|1495.2|506
1609758800000|2021-01-04 11:13:20|1495.8|1495.4|1495.6|1495|1495.8|1495.4|1495.6|1495|1184
1609758820000|2021-01-04 11:13:40|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.2|1495.2|1727
1609758830000|2021-01-04 11:13:50|1495.6|1495.4|1496|1495.8|1496|1495.8|1495.4|1495.2|1098
1609758840000|2021-01-04 11:14:00|1495.8|1495.6|1495.8|1495.4|1496|1495.6|1495.6|1495.4|577
1609758850000|2021-01-04 11:14:10|1495.6|1495.2|1495.4|1495|1495.6|1495.2|1495.4|1495|1497
1609758870000|2021-01-04 11:14:30|||||||||130
1609758880000|2021-01-04 11:14:40|1495.6|1495.2|1495.4|1495|1495.6|1495.4|1495.4|1495|4799
1609758890000|2021-01-04 11:14:50|1495.6|1495.2|1495.8|1495.2|1495.8|1495.2|1495.4|1495.2|2771
1609758900000|2021-01-04 11:15:00|1496|1495.4|1496.4|1496|1496.4|1496|1496|1495.4|1426
1609758910000|2021-01-04 11:15:10|1496.6|1496.2|1496.8|1496.2|1496.8|1496.4|1496.4|1496.2|1921
1609758920000|2021-01-04 11:15:20|1496.6|1496.4|1496|1495.6|1496.6|1496.4|1496|1495.6|4605
1609758930000|2021-01-04 11:15:30|1496.2|1495.8|1497.2|1496.4|1497.2|1496.8|1496.2|1495.8|3210
1609758950000|2021-01-04 11:15:50|1497|1496.6|1496.6|1496|1497|1496.6|1496.6|1496|1
1609758960000|2021-01-04 11:16:00|1496.4|1496.2|1496.2|1495.6|1496.4|1496.2|1496.2|1495.6|2340
1609758970000|2021-01-04 11:16:10|1496||1495.8||1496||1495.8||1750
1609758980000|2021-01-04 11:16:20|1495.6|1495.4|1495.8|1495.2|1495.8|1495.4|1495.6|1495.2|100
1609758990000|2021-01-04 11:16:30|1496|1495.4|1495.8|1495.4|1496|1495.6|1495.8|1495.2|1199
1609759000000|2021-01-04 11:16:40|1495.6|1495.6|1495.4|1495|1496|1495.8|1495.4|1495|4082
1609759010000|2021-01-04 11:16:50|1495|1494.8|1495.4|1495|1495.4|1495|1494.8|1494.6|5658
1609759020000|2021-01-04 11:17:00||1494.8||1494.6||1494.8||1494.6|0
1609759030000|2021-01-04 11:17:10|1495.2|1494.8|1495.2|1494.8|1495.4|1495|1495.2|1494.8|600
1609759040000|2021-01-04 11:17:20||1495||1494.6||1495||1494.6|0
1609759050000|2021-01-04 11:17:30|||||||||500
1609759060000|2021-01-04 11:17:40|1495.4|1494.8|1496.4|1495.8|1496.4|1495.8|1495.2|1494.8|6431
1609759070000|2021-01-04 11:17:50|1496.2|1496|1497|1496.8|1497.2|1496.8|1496.2|1496|5739
1609759080000|2021-01-04 11:18:00|1496.8|1496.6|1496.4|1495.8|1496.8|1496.6|1496|1495.4|6436
1609759090000|2021-01-04 11:18:10|1496.2|1495.6|1496|1495.6|1496.4|1495.8|1495.8|1495.4|0
1609759100000|2021-01-04 11:18:20||1495.4||1495.4||1495.4||1495.4|0
1609759110000|2021-01-04 11:18:30|1495.8|1495.6|1496|1495.6|1496|1495.8|1495.8|1495.6|889
1609759120000|2021-01-04 11:18:40|1495.8|1495.4|1496|1495.4|1496|1495.4|1495.6|1495.4|1046
1609759130000|2021-01-04 11:18:50|1495.8|1495.2|1495.4|1495|1495.8|1495.2|1495.4|1495|0
1609759140000|2021-01-04 11:19:00|1495.6|1495.2|1495.8|1495.4|1495.8|1495.6|1495.6|1495|7033
1609759150000|2021-01-04 11:19:10|1495.6|1495.2|1495.6|1495.2|1495.8|1495.2|1495.6|1495|0
1609759160000|2021-01-04 11:19:20|1495.8|1495.4|1495.6|1495.2|1495.8|1495.6|1495.6|1495.2|1394
1609759170000|2021-01-04 11:19:30|1495.4||1495.4||1495.4||1495.4||0
1609759180000|2021-01-04 11:19:40||1495||1495||1495.2||1495|287
1609759190000|2021-01-04 11:19:50|1495.2|1494.8|1494.8|1494.2|1495.2|1494.8|1494.6|1494.2|4988
1609759200000|2021-01-04 11:20:00|1494.6|1494|1495.4|1495|1495.4|1495|1494.4|1494|8180
1609759210000|2021-01-04 11:20:10|1495.2|1494.8|1495|1494.6|1495.2|1494.8|1495|1494.6|0
1609759220000|2021-01-04 11:20:20|1495.2|1494.8|1495|1494.6|1495.4|1494.8|1495|1494.6|0
1609759240000|2021-01-04 11:20:40|1495.2||1495||1495.4||1495||0
1609759250000|2021-01-04 11:20:50||1494.4||1494.6||1494.6||1494.4|0
1609759260000|2021-01-04 11:21:00|1495.2|1494.8|1495.2|1495|1495.2|1495|1495.2|1494.8|2058
1609759270000|2021-01-04 11:21:10|1495.4||1495.2||1495.4||1495.2||2996
1609759280000|2021-01-04 11:21:20||1494.8||1494.8||1494.8||1494.8|1
1609759290000|2021-01-04 11:21:30|1495|1494.6|1495.2|1494.6|1495.2|1494.6|1495|1494.6|1665
1609759310000|2021-01-04 11:21:50|1495.4|1494.8|1495.8|1495.4|1496|1495.8|1495.4|1494.8|16490
1609759320000|2021-01-04 11:22:00|1495.6|1495.2|1495.6|1495.2|1495.6|1495.2|1495.4|1495|0
1609759330000|2021-01-04 11:22:10||1495||1495||1495||1495|239
1609759340000|2021-01-04 11:22:20|1495.4|1494.8|1495|1494.6|1495.4|1494.8|1494.8|1494.4|6
1609759350000|2021-01-04 11:22:30|1494.8|1494.4|1494.6|1494|1494.8|1494.4|1494.6|1494|2922
1609759360000|2021-01-04 11:22:40|1494.8|1494.2|1494.6|1494.2|1494.8|1494.2|1494.6|1494|0
1609759370000|2021-01-04 11:22:50|1494.4|1494|1493.4|1493|1494.4|1494|1493.4|1493|7124
1609759380000|2021-01-04 11:23:00|1493.2|1492.8|1492.6|1492|1493.2|1492.8|1492.4|1492|5738
1609759390000|2021-01-04 11:23:10|1492.8|1492.2|1493.4|1492.6|1493.4|1492.8|1492.8|1492.2|933
1609759400000|2021-01-04 11:23:20|1493.2|1492.4|1492.6|1492.2|1493.2|1492.4|1492.6|1492.2|408
1609759410000|2021-01-04 11:23:30||1492.4||1492.2||1492.4||1492.2|40
1609759420000|2021-01-04 11:23:40|1492.8|1492.4|1492.6|1492.2|1492.8|1492.6|1492.6|1492.2|929
1609759430000|2021-01-04 11:23:50|1492.8|1492.4|1492.8|1492.2|1492.8|1492.4|1492.4|1492.2|122
1609759440000|2021-01-04 11:24:00|1492.6|1492.4|1492.2|1491.8|1492.8|1492.4|1492|1491.6|4493
1609759450000|2021-01-04 11:24:10||1491.6||1491.6||1491.6||1491.6|0
1609759460000|2021-01-04 11:24:20||1491.8||1491.6||1491.8||1491.6|80
1609759470000|2021-01-04 11:24:30|1492|1491.4|1491.4|1491|1492|1491.4|1491.2|1491|6125
1609759480000|2021-01-04 11:24:40|1491.2||1491.4||1491.4||1491.2||1884
1609759490000|2021-01-04 11:24:50|1491.6||1491.4||1491.6||1491.4||1700
1609759500000|2021-01-04 11:25:00|1491.6||1491.4||1491.6||1491.4||0
1609759510000|2021-01-04 11:25:10|1491.6|1491.2|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|2957
1609759520000|2021-01-04 11:25:20||1491||1491||1491||1491|1001
1609759530000|2021-01-04 11:25:30|1491.2|1490.8|1490.8|1490.4|1491.2|1490.8|1490.8|1490.4|11630
1609759550000|2021-01-04 11:25:50|1490.6|1490.2|1489.4|1489|1490.6|1490.2|1489.4|1489|72918
1609759560000|2021-01-04 11:26:00|1489.2|1488.8|1488.8|1488.4|1489.2|1488.8|1488.8|1488.4|2919
1609759570000|2021-01-04 11:26:10|1489|1488.6|1488.8|1488.4|1489|1488.6|1488.8|1488.4|2485
1609759580000|2021-01-04 11:26:20|1488.6|1488.6|1488.6|1488.4|1488.8|1488.6|1488.6|1488.2|5092
1609759590000|2021-01-04 11:26:30|1488.8|1488.6|1489|1488.6|1489|1488.6|1488.8|1488.4|2853
1609759600000|2021-01-04 11:26:40|1488.8|1488.4|1488.6|1488.4|1488.8|1488.4|1488.6|1488.2|3416
1609759610000|2021-01-04 11:26:50|1488.4|1488.2|1488.4|1488|1488.4|1488.2|1488.4|1488|544
1609759620000|2021-01-04 11:27:00|1488.2|1487.8|1487.6|1487|1488.2|1487.8|1487.6|1487|11105
1609759630000|2021-01-04 11:27:10||1487.2||1487.4||1487.4||1487|3107
1609759640000|2021-01-04 11:27:20|1488|1487.2|1487.4|1487|1488|1487.4|1487.4|1487|4295
1609759650000|2021-01-04 11:27:30|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|324
1609759660000|2021-01-04 11:27:40|1487.8|1487.4|1488.8|1488.2|1489|1488.4|1487.8|1487.4|10175
1609759680000|2021-01-04 11:28:00|1489|1488.4|1489.6|1489.2|1489.8|1489.4|1489|1488.4|1570
1609759690000|2021-01-04 11:28:10|1489.8||1490||1490||1489.6||100
1609759700000|2021-01-04 11:28:20|1489.8|1489.4|1489.6|1489.2|1489.8|1489.6|1489.6|1489|1600
1609759710000|2021-01-04 11:28:30|1489.8|1489.4|1490.4|1490|1490.6|1490|1489.8|1489.4|1132
1609759720000|2021-01-04 11:28:40|1490.2|1489.8|1489.6|1489.2|1490.2|1489.8|1489.6|1489.2|1499
1609759730000|2021-01-04 11:28:50|1489.4||1489.6||1489.6||1489.4||0
1609759740000|2021-01-04 11:29:00|1490|1489|1489.8|1489.2|1490|1489.6|1489.8|1489|11124
1609759750000|2021-01-04 11:29:10|1490||1490||1490||1490||1600
1609759760000|2021-01-04 11:29:20|1490.2|1489.4|1491|1490.4|1491|1490.6|1490.2|1489.4|7588
1609759770000|2021-01-04 11:29:30|1490.8|1490.2|1490.8|1490.6|1490.8|1490.6|1490.8|1490.2|648
1609759780000|2021-01-04 11:29:40|1491|1490.8|1491.2|1490.8|1491.4|1490.8|1491|1490.8|327
1609759790000|2021-01-04 11:29:50||1491||1491||1491||1491|0
1609759800000|2021-01-04 11:30:00|1491.4|1491.2|1491.6|1491.2|1491.8|1491.2|1491.4|1491.2|235
1609759810000|2021-01-04 11:30:10|1491.4|1491|1491.6|1491|1491.6|1491|1491.2|1491|105
1609759820000|2021-01-04 11:30:20|1491.4|1490.8|1490.4|1490|1491.4|1490.8|1490.4|1490|6129
1609759830000|2021-01-04 11:30:30|1490.2|1489.8|1490.4|1489.4|1490.4|1489.8|1490|1489.4|857
1609759840000|2021-01-04 11:30:40|1490.2|1489.6|1489.4|1489|1490.2|1489.6|1489.4|1489|8400
1609759850000|2021-01-04 11:30:50|1489.6|1489.2|1489.8|1489.2|1489.8|1489.2|1489.6|1489.2|600
1609759870000|2021-01-04 11:31:10|1489.6|1489|1489.4|1489.2|1489.6|1489.2|1489.4|1489|5200
1609759880000|2021-01-04 11:31:20|1489.6|1489|1489.4|1489.2|1489.6|1489.2|1489.4|1489|236
1609759890000|2021-01-04 11:31:30|1489.6|1489.4|1489.8|1489.4|1489.8|1489.4|1489.6|1489.2|600
1609759900000|2021-01-04 11:31:40|1490.6|1489.2|1490.4|1490|1490.6|1490.2|1490.4|1489.2|11545
1609759910000|2021-01-04 11:31:50|1490.6|1490.2|1490.4|1489.8|1490.6|1490.2|1490|1489.4|5356
1609759920000|2021-01-04 11:32:00|1490.6|1490|1490.6|1490.2|1490.8|1490.6|1490.6|1490|1009
1609759930000|2021-01-04 11:32:10|1490.8|1490|1490.8|1490.4|1490.8|1490.6|1490.8|1490|3
1609759940000|2021-01-04 11:32:20|1490.6|1490.6|1490.8|1490.6|1490.8|1490.6|1490.6|1490.2|2531
1609759950000|2021-01-04 11:32:30|||||||||30
1609759960000|2021-01-04 11:32:40|1491|1490.8|1491.4|1490.6|1491.4|1491|1491|1490.6|1965
1609759980000|2021-01-04 11:33:00||1490.8||1491||1491||1490.8|0
1609759990000|2021-01-04 11:33:10|1491.2|1490.8|1491.6|1491|1491.6|1491|1491.2|1490.8|235
1609760000000|2021-01-04 11:33:20||1490.8||1491||1491.2||1490.8|0
1609760010000|2021-01-04 11:33:30|1491.4|1490.8|1491.2|1490.6|1491.4|1491|1491.2|1490.6|637
1609760020000|2021-01-04 11:33:40|1491|1491|1490.8|1490.6|1491|1491|1490.8|1490.6|2015
1609760040000|2021-01-04 11:34:00|1490.6|1490.4|1490.8|1490.2|1490.8|1490.4|1490.4|1490|960
1609760050000|2021-01-04 11:34:10|1491|1490.4|1491.2|1490.6|1491.4|1490.6|1491|1490.4|884
1609760060000|2021-01-04 11:34:20|1491.4|1490.8|1491.6|1491|1491.6|1491.2|1491.2|1490.6|108
1609760070000|2021-01-04 11:34:30|1491.4||1491.4||1491.8||1491.4||288
1609760080000|2021-01-04 11:34:40|1491.2||1491.2||1491.2||1491.2||7
1609760090000|2021-01-04 11:34:50|1491.4|1491.2|1491.4|1491.2|1491.4|1491.2|1491.4|1491.2|100
1609760100000|2021-01-04 11:35:00|1491.6|1491.4|1492|1491.6|1492|1491.6|1491.6|1491.4|2076
1609760110000|2021-01-04 11:35:10|||||||||160
1609760120000|2021-01-04 11:35:20|1492.2|1492|1492.4|1492.2|1492.4|1492.2|1492.2|1492|5548
1609760130000|2021-01-04 11:35:30|1492.6|1492|1492.6|1492|1492.6|1492|1492.6|1492|2000
1609760140000|2021-01-04 11:35:40||1492.2||1492.2||1492.2||1492|0
1609760150000|2021-01-04 11:35:50|||||||||401
1609760160000|2021-01-04 11:36:00||1492||1492||1492||1492|0
1609760170000|2021-01-04 11:36:10|1492.2|1492.2|1492.6|1492|1492.6|1492.2|1492.2|1492|2071
1609760180000|2021-01-04 11:36:20|1492.4|1491.8|1491.4|1491|1492.4|1492|1491.4|1491|4053
1609760190000|2021-01-04 11:36:30||1490.8||1491||1491||1490.8|0
1609760200000|2021-01-04 11:36:40|1491.2|1490.8|1490.8|1490.2|1491.2|1490.8|1490.8|1490.2|1289
1609760210000|2021-01-04 11:36:50|1491|1490.4|1491|1490.6|1491|1490.6|1491|1490.4|723
1609760220000|2021-01-04 11:37:00|1491.2|1490.8|1491.6|1491.2|1491.6|1491.2|1491.2|1490.8|1693
1609760230000|2021-01-04 11:37:10|1491.8|1491.4|1491.4|1491|1491.8|1491.4|1491.4|1491|967
1609760240000|2021-01-04 11:37:20|1491.6||1491.6||1491.6||1491.6||1000
1609760250000|2021-01-04 11:37:30|1491.4|1490.8|1491.4|1490.6|1491.4|1490.8|1491.4|1490.6|252
1609760260000|2021-01-04 11:37:40|1491.6|1491|1491.8|1491.2|1491.8|1491.2|1491.6|1491|0
1609760270000|2021-01-04 11:37:50|1491.6|1491|1491.8|1491.4|1491.8|1491.4|1491.4|1491|2208
1609760280000|2021-01-04 11:38:00|1492|1491.6|1492.4|1492|1492.8|1492.2|1492|1491.6|7627
1609760290000|2021-01-04 11:38:10|1492.6||1492.6||1492.6||1492.6||600
1609760300000|2021-01-04 11:38:20|1492.8|1492.2|1493|1492.6|1493.4|1492.6|1492.6|1492.2|3600
1609760310000|2021-01-04 11:38:30|1493.2||1493.2||1493.4||1493.2||0
1609760320000|2021-01-04 11:38:40|1493||1493||1493.2||1493||2305
1609760330000|2021-01-04 11:38:50|1493.2|1493|1493|1492.6|1493.2|1493|1493|1492.6|396
1609760340000|2021-01-04 11:39:00|1493.2||1493.2||1493.2||1493||0
1609760350000|2021-01-04 11:39:10|1493.4|1493|1493.2|1493|1493.4|1493.2|1493.2|1493|702
1609760360000|2021-01-04 11:39:20|1493.4|1493.2|1493.4|1493|1493.4|1493.2|1493.2|1493|600
1609760370000|2021-01-04 11:39:30|||||||||78
1609760380000|2021-01-04 11:39:40|||||||||500
1609760390000|2021-01-04 11:39:50|1493.2|1493.2|1493|1492.6|1493.2|1493.2|1493|1492.6|2625
1609760400000|2021-01-04 11:40:00|1492.8|1492.4|1492.6|1492.2|1492.8|1492.4|1492.6|1492|0
1609760410000|2021-01-04 11:40:10|1492.4||1492.6||1492.6||1492.4||109
1609760420000|2021-01-04 11:40:20|1492.4|1492|1492.2|1491.6|1492.4|1492|1492.2|1491.6|701
1609760430000|2021-01-04 11:40:30|1492|1491.4|1491.4|1491.2|1492|1491.4|1491.4|1491.2|9745
1609760440000|2021-01-04 11:40:40|1491.6|1491.4|1491.8|1491.4|1492.2|1491.4|1491.4|1491.2|3151
1609760450000|2021-01-04 11:40:50|||||||||57
1609760460000|2021-01-04 11:41:00|1492|1491.6|1492.2|1491.8|1492.2|1491.8|1492|1491.6|186
1609760470000|2021-01-04 11:41:10|1492|1491.6|1491.8|1491.2|1492|1491.6|1491.8|1491.2|606
1609760480000|2021-01-04 11:41:20|1491.6|1491.4|1491.4|1491|1491.6|1491.4|1491.4|1491|476
1609760490000|2021-01-04 11:41:30|1491.6|1491.2|1492.2|1491.4|1492.2|1491.4|1491.6|1491.2|1141
1609760510000|2021-01-04 11:41:50||1491.6||1491.6||1491.6||1491.6|0
1609760520000|2021-01-04 11:42:00|||||||||170
1609760530000|2021-01-04 11:42:10||1491.8||1491.8||1491.8||1491.8|0
1609760540000|2021-01-04 11:42:20|1492.6|1492|1493|1492.4|1493|1492.4|1492.6|1492|572
1609760560000|2021-01-04 11:42:40||1492.6||1492.6||1492.6||1492.6|0
1609760570000|2021-01-04 11:42:50|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|1492.8|1492.4|0
1609760590000|2021-01-04 11:43:10|1493|1492.6|1493|1492.6|1493|1492.6|1493|1492.6|5000
1609760600000|2021-01-04 11:43:20|1492.8|1492.8|1493|1492.8|1493|1492.8|1492.8|1492.8|1549
1609760610000|2021-01-04 11:43:30|1493.2|1493|1493.8|1493.6|1493.8|1493.6|1493.2|1493|1995
1609760620000|2021-01-04 11:43:40|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.6|703
1609760630000|2021-01-04 11:43:50|1493.8|1493.6|1493.6|1493|1493.8|1493.6|1493.6|1493|3062
1609760640000|2021-01-04 11:44:00|1493.8|1493.2|1494|1493.8|1494|1493.8|1493.8|1493.2|3768
1609760650000|2021-01-04 11:44:10||1493.6||1493.6||1493.6||1493.4|0
1609760660000|2021-01-04 11:44:20||1493.8||1493.8||1493.8||1493.8|0
1609760670000|2021-01-04 11:44:30|1494.2|1494.2|1494.8|1494.4|1495|1494.4|1494.2|1494.2|36
1609760680000|2021-01-04 11:44:40|1495|1494.6|1496|1495.2|1496|1495.2|1495|1494.6|2386
1609760690000|2021-01-04 11:44:50|1495.8|1495.4|1495.8|1495.2|1495.8|1495.6|1495.6|1495.2|1601
1609760720000|2021-01-04 11:45:20|1495.6||1495.8||1495.8||1495.6||0
1609760730000|2021-01-04 11:45:30||1495.4||1495.6||1495.6||1495.4|80
1609760740000|2021-01-04 11:45:40|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.4|1495|2426
1609760750000|2021-01-04 11:45:50|1495.8|1495.6|1495.8|1495.4|1495.8|1495.6|1495.8|1495.4|1465
1609760760000|2021-01-04 11:46:00|1495.6|1495.2|1495.6|1495|1495.6|1495.4|1495.6|1495|102
1609760770000|2021-01-04 11:46:10|1495.4|1495.2|1495.2|1494.8|1495.4|1495.2|1495.2|1494.6|282
1609760780000|2021-01-04 11:46:20||1495||1495||1495||1495|121
1609760790000|2021-01-04 11:46:30|1495.4|1495.2|1495.6|1495.2|1495.6|1495.4|1495.4|1495.2|719
1609760800000|2021-01-04 11:46:40||1495.4||1495.2||1495.4||1495.2|8585
1609760820000|2021-01-04 11:47:00|1495.4|1495|1495.2|1494.8|1495.4|1495|1494.8|1494.4|4094
1609760830000|2021-01-04 11:47:10|1495|1494.6|1495.2|1494.8|1495.2|1494.8|1495|1494.6|1977
1609760840000|2021-01-04 11:47:20||1494.6||1495||1495||1494.6|35
1609760850000|2021-01-04 11:47:30|||||||||10
1609760860000|2021-01-04 11:47:40|1495|1494.8|1495.2|1494.8|1495.2|1495|1495|1494.6|1607
1609760870000|2021-01-04 11:47:50|1495.4|1495|1495.4|1495|1495.4|1495|1495.4|1495|2617
1609760880000|2021-01-04 11:48:00|1495.6|1495.2|1496.2|1495.8|1496.4|1495.8|1495.6|1495|16667
1609760890000|2021-01-04 11:48:10|1495.8|1495.6|1496.2|1495.8|1496.2|1495.8|1495.8|1495.6|752
1609760900000|2021-01-04 11:48:20|1496.4|1496|1496.6|1496.2|1496.6|1496.2|1496.4|1496|25
1609760910000|2021-01-04 11:48:30|1496.8||1496.6||1496.8||1496.6||7250
1609760920000|2021-01-04 11:48:40|1497|1496.4|1497.4|1497|1497.6|1497|1497|1496.2|3814
1609760930000|2021-01-04 11:48:50|1497.2|1496.8|1497|1496.2|1497.2|1496.8|1497|1496.2|1438
1609760940000|2021-01-04 11:49:00|1496.8|1496|1496.2|1495.6|1496.8|1496|1496.2|1495.6|997
1609760950000|2021-01-04 11:49:10||1495.4||1495.4||1495.4||1495.4|0
1609760960000|2021-01-04 11:49:20|1496|1495.2|1495.2|1494.4|1496|1495.4|1495|1494.4|660
1609760970000|2021-01-04 11:49:30|1495|1494.6|1494.6|1494.2|1495.2|1494.8|1494.4|1494|853
1609760980000|2021-01-04 11:49:40|1494.4|1494|1494.6|1494.2|1494.6|1494.2|1494.4|1494|0
1609760990000|2021-01-04 11:49:50|1494.8|1494.6|1494.8|1494.2|1494.8|1494.6|1494.6|1494.2|2465
1609761000000|2021-01-04 11:50:00|1494.6|1494.6|1494.8|1494.2|1494.8|1494.6|1494.6|1494.2|1
1609761010000|2021-01-04 11:50:10|1495|1494.6|1494.6|1494.2|1495.4|1494.8|1494.6|1494.2|1220
1609761020000|2021-01-04 11:50:20|1494.8|1494.4|1494.6|1494.2|1494.8|1494.4|1494.6|1494.2|1186
1609761030000|2021-01-04 11:50:30||1494||1494||1494.2||1494|1283
1609761040000|2021-01-04 11:50:40||1494.2||1494.2||1494.2||1494|600
1609761050000|2021-01-04 11:50:50|||||||||100
1609761070000|2021-01-04 11:51:10|||||||||80
1609761080000|2021-01-04 11:51:20|1494|1494|1494.2|1493.6|1494.6|1494|1494|1493.6|1992
1609761090000|2021-01-04 11:51:30||1493.8||1493.8||1493.8||1493.8|0
1609761100000|2021-01-04 11:51:40|1494.4|1494|1494.6|1494|1494.6|1494.4|1494.2|1493.8|493
1609761110000|2021-01-04 11:51:50||1494.2||1494.2||1494.2||1494.2|0
1609761120000|2021-01-04 11:52:00|1494.4||1494.6||1494.6||1494.4||0
1609761130000|2021-01-04 11:52:10||1494||1494||1494||1494|1734
1609761140000|2021-01-04 11:52:20|1494.4|1493.8|1493.8|1493.4|1494.4|1493.8|1493.8|1493.4|7117
1609761150000|2021-01-04 11:52:30|1494|1493.6|1494.2|1493.8|1494.4|1494|1494|1493.6|411
1609761160000|2021-01-04 11:52:40|1494.4||1494.4||1494.4||1494.4||0
1609761180000|2021-01-04 11:53:00|1494.6|1494|1494.6|1494.2|1494.6|1494.2|1494.6|1494|958
1609761190000|2021-01-04 11:53:10|1494.4|1494.4|1494|1493.6|1494.6|1494.4|1493.8|1493.4|1867
1609761200000|2021-01-04 11:53:20|1494.2|1493.4|1494.2|1494|1494.2|1494|1494.2|1493.4|1821
1609761210000|2021-01-04 11:53:30|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1493.8|1493.2|2743
1609761220000|2021-01-04 11:53:40||1493.6||1493.4||1493.6||1493.4|372
1609761230000|2021-01-04 11:53:50||1493.6||1493.4||1494||1493.4|175
1609761240000|2021-01-04 11:54:00|1494|1493.6|1493|1492.8|1494|1493.6|1493|1492.8|12641
1609761250000|2021-01-04 11:54:10|1493.2|1493|1493.4|1493|1493.4|1493|1493|1492.4|3435
1609761260000|2021-01-04 11:54:20|1493.2|1492.8|1492.8|1492.4|1493.2|1492.8|1492.8|1492.4|7208
1609761270000|2021-01-04 11:54:30||1492.2||1492.4||1492.4||1492.2|360
1609761280000|2021-01-04 11:54:40|1492.6|1492.2|1493.2|1492.8|1493.4|1493|1492.6|1492.2|15674
1609761290000|2021-01-04 11:54:50||1492.6||1492.6||1493||1492.4|9701
1609761300000|2021-01-04 11:55:00|1493.4|1492.8|1493.4|1493|1493.6|1493.2|1493.4|1492.8|1298
1609761320000|2021-01-04 11:55:20|1493.2|1492.8|1492.4|1492|1493.2|1492.8|1492.4|1492|1425
1609761330000|2021-01-04 11:55:30|1492.6|1492.2|1493|1492.8|1493.2|1493|1492.6|1492.2|2423
1609761340000|2021-01-04 11:55:40|1492.8|1492.6|1493|1492.4|1493|1492.8|1492.8|1492.4|9761
1609761350000|2021-01-04 11:55:50|||||||||1061
1609761360000|2021-01-04 11:56:00|1492.4|1492.2|1492.6|1492.4|1493|1492.4|1492.4|1492|507
1609761370000|2021-01-04 11:56:10|1492.2|1492.2|1492.2|1491.6|1492.6|1492.2|1492.2|1491.4|4009
1609761380000|2021-01-04 11:56:20|1492|1492|1492|1491.2|1492|1492|1491.6|1491.2|5422
1609761390000|2021-01-04 11:56:30||1491.4||1491.6||1491.6||1491.4|200
1609761400000|2021-01-04 11:56:40|1491.8|1491.4|1491.6|1491|1491.8|1491.4|1491.6|1491|1
1609761410000|2021-01-04 11:56:50|1492|1491.2|1492|1491.4|1492|1491.6|1491.6|1491|1141
1609761420000|2021-01-04 11:57:00|1491.8|1491.2|1491.6|1491|1491.8|1491.2|1491.6|1491|0
1609761430000|2021-01-04 11:57:10|1491.4|1490.8|1491.4|1491.2|1491.4|1491.2|1491.2|1490.8|4577
1609761450000|2021-01-04 11:57:30|1491.6|1491|1491.4|1491|1491.6|1491|1491.4|1491|7446
1609761460000|2021-01-04 11:57:40|1491.2|1490.8|1491.2|1490.8|1491.2|1490.8|1491.2|1490.8|941
1609761470000|2021-01-04 11:57:50|1491.4|1491|1491.8|1491.4|1492|1491.4|1491.4|1491|1832
1609761480000|2021-01-04 11:58:00|1492|1491.6|1492|1491.6|1492|1491.6|1492|1491.6|0
1609761490000|2021-01-04 11:58:10|1491.8|1491.2|1492|1491.6|1492|1491.6|1491.6|1491|4115
1609761500000|2021-01-04 11:58:20|1492.2|1491.8|1492.2|1491.8|1492.6|1492|1492.2|1491.8|534
1609761510000|2021-01-04 11:58:30|1492.4||1492.2||1492.6||1492.2||134
1609761520000|2021-01-04 11:58:40||1491.6||1491.8||1491.8||1491.6|865
1609761530000|2021-01-04 11:58:50|1492|1491.6|1491.8|1491.4|1492|1491.6|1491.8|1491.4|1435
1609761540000|2021-01-04 11:59:00|1491.6|1491|1491.4|1491|1491.6|1491|1491.2|1491|5407
1609761550000|2021-01-04 11:59:10|1491.2||1491.2||1491.2||1491.2||0
1609761560000|2021-01-04 11:59:20|1491.4|1491.2|1491.8|1491.4|1491.8|1491.4|1491.4|1491|2298
1609761570000|2021-01-04 11:59:30|1491.6|1491.2|1491|1490.6|1491.6|1491.2|1490.8|1490.6|3503
1609761580000|2021-01-04 11:59:40|1491.2||1491||1491.2||1491||223
1609761590000|2021-01-04 11:59:50|1490.6|1490.4|1490.4|1490|1490.6|1490.4|1490.4|1490|10308
1609761600000|2021-01-04 12:00:00|1490.6|1490.2|1490.6|1490.2|1490.8|1490.2|1490.6|1490.2|833
1609761610000|2021-01-04 12:00:10|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.6|1490.4|1031
1609761620000|2021-01-04 12:00:20||1490.4||1490.6||1490.6||1490.4|735
1609761630000|2021-01-04 12:00:30|1490.8|1490.4|1491|1490.6|1491|1490.6|1490.8|1490.4|0
1609761640000|2021-01-04 12:00:40|1491.2|1490.8|1491.4|1491|1491.4|1491|1491.2|1490.8|385
1609761650000|2021-01-04 12:00:50|1491.2|1490.8|1491|1490.6|1491.2|1490.8|1491|1490.4|613
1609761660000|2021-01-04 12:01:00|1490.8|1490.4|1490.8|1490.4|1490.8|1490.6|1490.8|1490.4|627
1609761670000|2021-01-04 12:01:10|1491|1490.6|1491|1490.6|1491|1490.6|1490.8|1490.6|0
1609761680000|2021-01-04 12:01:20|1491.2|1490.8|1491.4|1491|1491.4|1491|1491.2|1490.8|1523
1609761690000|2021-01-04 12:01:30|1491.6|1491.2|1491.6|1491.2|1491.8|1491.2|1491.4|1491.2|1643
1609761700000|2021-01-04 12:01:40|1491.8|1491.4|1491.8|1491.2|1492.2|1491.8|1491.8|1491.2|3378
1609761710000|2021-01-04 12:01:50|||||||||650
1609761720000|2021-01-04 12:02:00|1491.6|1491.4|1492.4|1492|1492.6|1492|1491.6|1491.4|11064
1609761730000|2021-01-04 12:02:10|1492.6|1492.2|1493|1492.4|1493|1492.4|1492.6|1492.2|618
1609761740000|2021-01-04 12:02:20|||||||||75
1609761750000|2021-01-04 12:02:30|1492.6|1492.6|1492.4|1492|1492.6|1492.8|1492.4|1492|226
1609761760000|2021-01-04 12:02:40|1492.2|1491.8|1491.6|1491.2|1492.2|1491.8|1491.6|1491.2|766
1609761780000|2021-01-04 12:03:00||1491||1491||1491.2||1491|435
1609761790000|2021-01-04 12:03:10|1491.8|1491.2|1491.6|1491.2|1492|1491.6|1491.6|1491|11644
1609761800000|2021-01-04 12:03:20|1491.8||1491.6||1491.8||1491.6||0
1609761810000|2021-01-04 12:03:30|1491.8||1491.8||1491.8||1491.8||0
1609761820000|2021-01-04 12:03:40|1491.6|1491|1491.2|1491|1491.8|1491|1491.2|1490.8|1189
1609761830000|2021-01-04 12:03:50|1491.4|1491.2|1491.4|1491.2|1491.6|1491.2|1491.2|1491|1010
1609761850000|2021-01-04 12:04:10|1491.2|1491|1491|1490.2|1491.2|1491|1491|1490.2|5465
1609761860000|2021-01-04 12:04:20||1490.4||1490.4||1490.4||1490.4|0
1609761870000|2021-01-04 12:04:30|1490.6|1490.2|1489.8|1489.6|1490.6|1490.2|1489.4|1489|25733
1609761880000|2021-01-04 12:04:40|1490|1489.4|1489.6|1489.2|1490|1489.4|1489.6|1489.2|1536
1609761890000|2021-01-04 12:04:50|1489.8|1489|1489.4|1489|1489.8|1489.2|1489.4|1489|3917
1609761900000|2021-01-04 12:05:00|1489.2|1488.8|1488.6|1488.2|1489.2|1488.8|1488.2|1488|10574
1609761910000|2021-01-04 12:05:10|1488.4|1488|1488|1487.4|1488.4|1488|1487.6|1487.4|12673
1609761920000|2021-01-04 12:05:20|1487.4|1487.2|1487|1486.8|1488|1487.4|1486.6|1486.4|8022
1609761930000|2021-01-04 12:05:30||1486.6||1486.6||1486.6||1486.6|1803
1609761940000|2021-01-04 12:05:40|1486.8|1486.4|1486.6|1486.4|1486.8|1486.4|1486.4|1486.2|4269
1609761950000|2021-01-04 12:05:50|1486.8|1486.6|1487.2|1487|1487.2|1487|1486.8|1486.6|5940
1609761960000|2021-01-04 12:06:00|1487|1486.8|1486.6|1486.2|1487|1486.8|1486.6|1486.2|2856
1609761970000|2021-01-04 12:06:10||1486||1486.2||1486.2||1486|1635
1609761980000|2021-01-04 12:06:20|1486.8|1486.4|1487.4|1487|1487.4|1487|1486.8|1486.4|7940
1609761990000|2021-01-04 12:06:30||1486.8||1487||1487||1486.8|0
1609762000000|2021-01-04 12:06:40|1487.6|1487.2|1487.8|1487.2|1487.8|1487.6|1487.6|1487|3404
1609762010000|2021-01-04 12:06:50|1488|1487.4|1488|1487.6|1488.4|1488|1487.8|1487.4|6910
1609762020000|2021-01-04 12:07:00|1487.8|1487.4|1487.4|1487|1487.8|1487.6|1487.2|1487|3575
1609762030000|2021-01-04 12:07:10|1487.2|1486.8|1486.6|1486.2|1487.2|1486.8|1486.4|1486|22789
1609762040000|2021-01-04 12:07:20|1486.4|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1485.6|4958
1609762050000|2021-01-04 12:07:30|1486.6|1486.4|1486.8|1486.4|1486.8|1486.6|1486.4|1486|9068
1609762060000|2021-01-04 12:07:40|1487|1486.6|1487.2|1486.8|1487.2|1487|1487|1486.6|2368
1609762070000|2021-01-04 12:07:50|1487|1486.6|1486.8|1486.4|1487|1487|1486.8|1486.2|1106
1609762080000|2021-01-04 12:08:00|1486.6|1486.2|1486.4|1486|1486.6|1486.4|1486.4|1486|550
1609762090000|2021-01-04 12:08:10|1486.2|1485.8|1486.2|1486|1486.2|1486|1486.2|1485.8|150
1609762100000|2021-01-04 12:08:20|1486|1485.8|1485.6|1485.4|1486.2|1485.8|1485.6|1485.2|3540
1609762110000|2021-01-04 12:08:30|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|559
1609762120000|2021-01-04 12:08:40|1485.6|1485.2|1485.2|1485|1485.6|1485.2|1485|1484.6|46646
1609762130000|2021-01-04 12:08:50|1485.4|1484.8|1485.8|1485.4|1485.8|1485.4|1485|1484.8|16236
1609762140000|2021-01-04 12:09:00|1486|1485.6|1485|1484.6|1486|1485.8|1485|1484.4|16419
1609762150000|2021-01-04 12:09:10|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.8|1484.4|4877
1609762160000|2021-01-04 12:09:20|1485.2|1484.8|1485|1484.8|1485.2|1485|1484.8|1484.6|3425
1609762170000|2021-01-04 12:09:30|1484.8|1484.6|1484.6|1484.4|1484.8|1484.6|1484.4|1484.2|3081
1609762180000|2021-01-04 12:09:40|1484.8|1484.2|1484.8|1484.4|1484.8|1484.4|1484.8|1484.2|991
1609762190000|2021-01-04 12:09:50|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.4|1484.2|16076
1609762200000|2021-01-04 12:10:00|1484.8|1484.4|1484.6|1484.2|1485|1484.6|1484.6|1484.2|6024
1609762210000|2021-01-04 12:10:10|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.4|2274
1609762220000|2021-01-04 12:10:20|1484.8|1484.4|1484.6|1484.2|1484.8|1484.4|1484.4|1484.2|11106
1609762230000|2021-01-04 12:10:30||1484.4||1484.4||1484.4||1484.4|0
1609762240000|2021-01-04 12:10:40|1484.4|1484.2|1484.4|1484|1484.4|1484.2|1484.2|1483.8|8967
1609762260000|2021-01-04 12:11:00|||||||||31
1609762270000|2021-01-04 12:11:10|1484.2|1484.2|1484.2|1483.8|1484.2|1484.2|1484.2|1483.8|9637
1609762280000|2021-01-04 12:11:20|1484|1484|1483.8|1483.4|1484|1484|1483.8|1483.4|1722
1609762290000|2021-01-04 12:11:30|1483.6|1483.2|1483.4|1483|1483.6|1483.2|1483|1482.8|1999
1609762300000|2021-01-04 12:11:40|1483.6|1483.2|1483.8|1483.4|1483.8|1483.4|1483.6|1483.2|0
1609762310000|2021-01-04 12:11:50|1483.6|1483.2|1483.4|1483|1483.6|1483.2|1483.4|1483|1000
1609762320000|2021-01-04 12:12:00|1483.6||1483.6||1483.6||1483.4||0
1609762330000|2021-01-04 12:12:10|1483.8|1483.2|1484.2|1483.8|1484.2|1483.8|1483.8|1483.2|7197
1609762340000|2021-01-04 12:12:20|1484.4|1484|1484.8|1484.2|1484.8|1484.2|1484.2|1484|975
1609762350000|2021-01-04 12:12:30|1485|1484.4|1485|1484.6|1485|1484.6|1485|1484.4|1800
1609762370000|2021-01-04 12:12:50|||||||||690
1609762380000|2021-01-04 12:13:00|1485.2|1484.4|1484.6|1484.2|1485.2|1484.6|1484.6|1484|1040
1609762390000|2021-01-04 12:13:10|1484.4|1484|1484|1483.8|1484.4|1484|1484|1483.4|1336
1609762400000|2021-01-04 12:13:20|1484.2|1484|1484|1483.8|1484.6|1484.2|1484|1483.8|3846
1609762410000|2021-01-04 12:13:30|1484.2|1484|1484|1483.8|1484.4|1484|1484|1483.8|317
1609762420000|2021-01-04 12:13:40|||||||||220
1609762430000|2021-01-04 12:13:50|1484.2|1483.6|1484|1483.8|1484.4|1484|1484|1483.4|942
1609762440000|2021-01-04 12:14:00|1483.8|1483.6|1483.4|1483|1483.8|1483.6|1483.2|1483|2087
1609762450000|2021-01-04 12:14:10|1483.2|1482.8|1483|1482.8|1483.4|1483.2|1483|1482.8|4306
1609762470000|2021-01-04 12:14:30|1482.8|1482.6|1482.8|1482.4|1482.8|1482.6|1482.8|1482.4|2558
1609762490000|2021-01-04 12:14:50|1482.6|1482.2|1482.4|1482|1482.6|1482.2|1482.4|1482|4130
1609762500000|2021-01-04 12:15:00|1482|1481.8|1482|1481.8|1482.4|1482.2|1481.8|1481.4|11131
1609762510000|2021-01-04 12:15:10|1482.2||1482.2||1482.4||1482.2||100
1609762520000|2021-01-04 12:15:20|1482.4|1482|1483|1482.8|1483.2|1482.8|1482.4|1482|1235
1609762530000|2021-01-04 12:15:30|1483.2|1483|1483.4|1483|1483.4|1483|1483.2|1483|469
1609762550000|2021-01-04 12:15:50|1483.2|1482.8|1483.2|1483|1483.2|1483|1483.2|1482.8|5776
1609762560000|2021-01-04 12:16:00|1483.4||1483.4||1483.4||1483.4||451
1609762570000|2021-01-04 12:16:10|1483.6||1483.4||1483.6||1483.4||955
1609762580000|2021-01-04 12:16:20|1483.6|1482.8|1482.6|1482.2|1483.6|1482.8|1482.6|1482.2|2546
1609762590000|2021-01-04 12:16:30||1482.4||1482.4||1482.4||1482.4|1778
1609762600000|2021-01-04 12:16:40|1482.8|1482.6|1482.8|1482.4|1482.8|1482.6|1482.4|1482.2|3933
1609762610000|2021-01-04 12:16:50|1482.6|1482.2|1482.4|1482.2|1482.6|1482.2|1482.4|1482.2|70
1609762620000|2021-01-04 12:17:00|1482.6|1482|1482.4|1482.2|1482.6|1482.2|1482.2|1482|6239
1609762630000|2021-01-04 12:17:10|1482.6|1482.4|1483|1482.6|1483|1482.6|1482.6|1482.4|2170
1609762650000|2021-01-04 12:17:30|1483.2|1482.8|1483.6|1483|1483.6|1483|1483.2|1482.8|1084
1609762660000|2021-01-04 12:17:40|1483.4|1483.2|1483.4|1483.2|1483.6|1483.2|1483.2|1483.2|0
1609762670000|2021-01-04 12:17:50|1483.6|1483|1483.4|1483|1483.6|1483|1483.4|1483|1814
1609762680000|2021-01-04 12:18:00|1483.6|1482.8|1482.8|1482.4|1483.6|1482.8|1482.8|1482.4|2789
1609762690000|2021-01-04 12:18:10|1483|1482.2|1482.4|1482|1483|1482.2|1482|1481.8|3573
1609762700000|2021-01-04 12:18:20|1482.2|1481.8|1481.6|1481.2|1482.2|1481.8|1481.6|1481.2|2391
1609762710000|2021-01-04 12:18:30|1481.8|1481.4|1482|1481.8|1482|1481.8|1481.8|1481.4|1443
1609762720000|2021-01-04 12:18:40|1482.2||1482.2||1482.2||1482.2||1000
1609762730000|2021-01-04 12:18:50|1482|1481.6|1481.6|1481.2|1482|1481.6|1481.6|1481.2|567
1609762740000|2021-01-04 12:19:00||1481.4||1481.4||1481.4||1481.4|318
1609762750000|2021-01-04 12:19:10|1481.4|1481.2|1481.4|1481.2|1481.6|1481.2|1481.4|1481.2|1500
1609762760000|2021-01-04 12:19:20|1481.2|1481|1481.6|1481.2|1481.6|1481.2|1481.2|1481|5365
1609762770000|2021-01-04 12:19:30||1481.4||1481.4||1481.4||1481.2|0
1609762780000|2021-01-04 12:19:40||1481.2||1481.2||1481.2||1481.2|0
1609762790000|2021-01-04 12:19:50||1481.4||1481.4||1481.4||1481.4|4
1609762800000|2021-01-04 12:20:00|1481.4|1481.2|1481.4|1481.2|1481.4|1481.2|1481.4|1481.2|574
1609762810000|2021-01-04 12:20:10|1481.6|1481.4|1482.2|1481.8|1482.2|1482|1481.6|1481.2|4181
1609762820000|2021-01-04 12:20:20|1482|1481.6|1482.4|1481.6|1482.4|1481.6|1482|1481.6|1100
1609762830000|2021-01-04 12:20:30|1482.6|1482|1482.8|1482.6|1482.8|1482.6|1482.6|1482|950
1609762840000|2021-01-04 12:20:40|1482.6|1482.4|1482.2|1482|1482.8|1482.4|1482.2|1482|1876
1609762850000|2021-01-04 12:20:50|1482.4|1482.2|1482.8|1482.4|1482.8|1482.4|1482.4|1482|1250
1609762860000|2021-01-04 12:21:00|1482.6|1482.2|1482.6|1482|1482.6|1482.2|1482.4|1482|729
1609762870000|2021-01-04 12:21:10|1482.4|1481.8|1482|1481.8|1482.4|1481.8|1481.6|1481.4|10143
1609762880000|2021-01-04 12:21:20|1482.2|1481.6|1482.2|1481.8|1482.2|1481.8|1482.2|1481.6|2000
1609762890000|2021-01-04 12:21:30|1482|1482|1482|1481.6|1482|1482|1482|1481.6|907
1609762900000|2021-01-04 12:21:40|1482.2|1481.8|1482.2|1481.8|1482.2|1482|1482.2|1481.8|653
1609762910000|2021-01-04 12:21:50||1482||1482||1482||1481.8|0
1609762920000|2021-01-04 12:22:00|1482|1481.8|1482|1481.8|1482.2|1482|1482|1481.8|1617
1609762930000|2021-01-04 12:22:10|1481.8|1481.6|1481.6|1481.4|1481.8|1481.6|1481.4|1481.2|2406
1609762940000|2021-01-04 12:22:20|1481.8|1481.2|1481.6|1481.2|1481.8|1481.4|1481.4|1481.2|1548
1609762950000|2021-01-04 12:22:30|1481.4|1481.4|1481.6|1481.2|1481.6|1481.4|1481.4|1481.2|600
1609762960000|2021-01-04 12:22:40|1481.8|1481.4|1482|1481.6|1482|1481.6|1481.8|1481.4|2596
1609762970000|2021-01-04 12:22:50|1481.8|1481.4|1481.8|1481.6|1481.8|1481.6|1481.6|1481.4|0
1609762980000|2021-01-04 12:23:00|1482|1481.4|1481.8|1481.4|1482|1481.4|1481.8|1481.4|618
1609762990000|2021-01-04 12:23:10|1481.6|1481.2|1482|1481.6|1482|1481.6|1481.4|1481.2|2311
1609763000000|2021-01-04 12:23:20|1482.2|1481.8|1482.8|1482.6|1483|1482.8|1482.2|1481.6|7029
1609763010000|2021-01-04 12:23:30|1483|1482.8|1484.2|1483.8|1484.2|1483.8|1483|1482.8|4725
1609763020000|2021-01-04 12:23:40|1484.4|1484|1485.6|1485.2|1485.6|1485.2|1484.4|1484|5887
1609763030000|2021-01-04 12:23:50|1485.4||1485.4||1485.4||1485.4||700
1609763040000|2021-01-04 12:24:00|1485.2|1485|1484.2|1483.8|1485.2|1485|1484|1483.6|4077
1609763050000|2021-01-04 12:24:10|1484|1483.6|1483.6|1483.2|1484|1483.6|1483.2|1483|5268
1609763060000|2021-01-04 12:24:20|1483.8|1483.6|1483.8|1483.6|1483.8|1483.6|1483.6|1483.2|3271
1609763070000|2021-01-04 12:24:30|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.4|1598
1609763090000|2021-01-04 12:24:50|1483.6|1483.6|1484.4|1484.2|1484.4|1484.2|1483.6|1483.4|2865
1609763100000|2021-01-04 12:25:00|1484.2|1484|1483.8|1483.4|1484.2|1484|1483.8|1483.4|1080
1609763110000|2021-01-04 12:25:10|1484||1484||1484||1484||0
1609763120000|2021-01-04 12:25:20|1484.2|1483.6|1484.4|1484|1484.4|1484.2|1484|1483.6|482
1609763130000|2021-01-04 12:25:30|1484.2|1484.2|1483.8|1483.6|1484.2|1484.2|1483.4|1483|6431
1609763140000|2021-01-04 12:25:40||1483.4||1483.4||1483.6||1483.4|674
1609763150000|2021-01-04 12:25:50||1483.2||1483.4||1483.6||1483.2|5400
1609763160000|2021-01-04 12:26:00|1483.6|1483.2|1483.6|1483.2|1483.8|1483.4|1483.4|1483|603
1609763170000|2021-01-04 12:26:10|1483.8|1483.4|1484.4|1484|1484.4|1484.2|1483.6|1483.4|1852
1609763190000|2021-01-04 12:26:30|1484.6|1484.4|1485.2|1484.6|1485.2|1484.8|1484.6|1484.4|2005
1609763200000|2021-01-04 12:26:40|1485.4|1484.8|1485.4|1485|1485.4|1485|1485.4|1484.8|319
1609763210000|2021-01-04 12:26:50||1484.8||1485||1485||1484.8|0
1609763220000|2021-01-04 12:27:00|1485.2||1485.4||1485.4||1485.2||0
1609763230000|2021-01-04 12:27:10|1485.2|1484.8|1485|1484.6|1485.2|1484.8|1484.4|1484.2|6666
1609763240000|2021-01-04 12:27:20|1485.2|1484.8|1485.2|1484.8|1485.4|1485.2|1485.2|1484.8|2676
1609763250000|2021-01-04 12:27:30|1485|1485|1484|1483.6|1485|1485|1484|1483.4|8836
1609763260000|2021-01-04 12:27:40|1484.2|1483.8|1484.6|1484.2|1484.6|1484.2|1484.2|1483.8|3700
1609763270000|2021-01-04 12:27:50||1484||1484||1484||1484|0
1609763280000|2021-01-04 12:28:00|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.2|1484.2|1885
1609763290000|2021-01-04 12:28:10|1484.8|1484.4|1484.8|1484.6|1484.8|1484.6|1484.8|1484.4|606
1609763300000|2021-01-04 12:28:20|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|309
1609763310000|2021-01-04 12:28:30|1485|1484.6|1485.2|1484.8|1485.2|1484.8|1485|1484.6|587
1609763320000|2021-01-04 12:28:40|1485.4|1485|1486|1485.4|1486|1485.6|1485.4|1485|6246
1609763330000|2021-01-04 12:28:50|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.6|1485.2|250
1609763340000|2021-01-04 12:29:00|1485.6|1485.6|1485.8|1485.4|1486|1485.6|1485.6|1485.4|581
1609763350000|2021-01-04 12:29:10|1486|1485.6|1486.2|1485.8|1486.2|1485.8|1486|1485.6|4805
1609763360000|2021-01-04 12:29:20|1486|1486|1486.6|1486.4|1486.6|1486.4|1486|1486|4728
1609763370000|2021-01-04 12:29:30|1486.4|1486.2|1486.4|1486.2|1486.4|1486.2|1486.4|1486|1730
1609763380000|2021-01-04 12:29:40|1486.6|1486.4|1487|1486.6|1487|1486.8|1486.4|1486.2|5143
1609763390000|2021-01-04 12:29:50|1486.8|1486.8|1487|1486.6|1487|1486.8|1486.8|1486.6|727
1609763400000|2021-01-04 12:30:00|1486.6|1486.4|1486.6|1486.2|1486.8|1486.4|1486.4|1486|4006
1609763410000|2021-01-04 12:30:10|1486.4|1486|1486.6|1486.2|1486.6|1486.2|1486.2|1486|2692
1609763420000|2021-01-04 12:30:20|1486.4|1486|1485|1484.4|1486.4|1486.2|1484.8|1484.4|31537
1609763430000|2021-01-04 12:30:30||1484.6||1484.6||1484.8||1484.6|0
1609763440000|2021-01-04 12:30:40|1485.2|1484.8|1485.6|1485|1485.6|1485.4|1485.2|1484.8|0
1609763450000|2021-01-04 12:30:50|1485.8|1485.4|1486|1485.8|1486|1485.8|1485.8|1485.4|280
1609763460000|2021-01-04 12:31:00|1485.8|1485.6|1486.2|1485.6|1486.2|1485.8|1485.8|1485.6|953
1609763470000|2021-01-04 12:31:10|1486.4|1485.8|1486.6|1486.2|1486.8|1486.2|1486.4|1485.8|1718
1609763480000|2021-01-04 12:31:20|1486.4|1486|1486.8|1486.2|1486.8|1486.2|1486|1485.6|6297
1609763490000|2021-01-04 12:31:30|1486.6|1486.4|1487.2|1486.8|1487.2|1487|1486.6|1486.4|2963
1609763500000|2021-01-04 12:31:40|1487|1487|1487.4|1487|1487.4|1487|1487|1486.6|1370
1609763510000|2021-01-04 12:31:50|1487.6|1487.2|1487.6|1487.2|1487.6|1487.4|1487.4|1487.2|1375
1609763520000|2021-01-04 12:32:00|1487.8|1487.4|1488|1487.6|1488|1487.6|1487.8|1487.4|323
1609763540000|2021-01-04 12:32:20|1487.8||1488||1488||1487.8||0
1609763550000|2021-01-04 12:32:30|1487.6|1487.4|1487.4|1487|1487.6|1487.4|1487.2|1487|3064
1609763560000|2021-01-04 12:32:40|1487.6|1487.2|1487.4|1487.2|1487.6|1487.4|1487.2|1487|775
1609763570000|2021-01-04 12:32:50|1487.6|1487|1487.4|1487|1487.6|1487|1487.2|1487|1960
1609763580000|2021-01-04 12:33:00|1487.2|1486.8|1486.8|1486.4|1487.2|1486.8|1486.8|1486.4|8079
1609763590000|2021-01-04 12:33:10|1487|1486.6|1487|1486.6|1487.2|1486.8|1487|1486.6|1499
1609763610000|2021-01-04 12:33:30|1486.8|1486.4|1486.8|1486.4|1487|1486.4|1486.6|1486.4|812
1609763620000|2021-01-04 12:33:40|1486.6|1486.2|1486.4|1486|1486.6|1486.2|1486|1485.8|1011
1609763630000|2021-01-04 12:33:50|1486.6|1486.2|1486.8|1486.6|1486.8|1486.6|1486.6|1486.2|470
1609763640000|2021-01-04 12:34:00|1486.6|1486.4|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|1
1609763650000|2021-01-04 12:34:10|1486.4|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486.2|464
1609763660000|2021-01-04 12:34:20||1486.4||1486.4||1486.4||1486.4|1000
1609763670000|2021-01-04 12:34:30|1486.8|1486.6|1487.2|1487|1487.4|1487.2|1486.8|1486.6|3736
1609763690000|2021-01-04 12:34:50|||||||||33
1609763700000|2021-01-04 12:35:00|1487.4|1487.2|1489|1488.6|1489|1488.6|1487.4|1487.2|2194
1609763710000|2021-01-04 12:35:10|1488.8|1488.4|1488.8|1488.4|1488.8|1488.4|1488.8|1488.4|0
1609763730000|2021-01-04 12:35:30|1488.6|1488.6|1488.4|1488|1488.6|1488.6|1488.2|1487.8|3902
1609763740000|2021-01-04 12:35:40|1488.6|1488.2|1488.4|1488|1488.6|1488.4|1488.4|1488|1338
1609763750000|2021-01-04 12:35:50|1488.2|1487.8|1488.4|1488|1488.4|1488|1488.2|1487.8|0
1609763760000|2021-01-04 12:36:00|1488.2|1487.8|1488|1487.4|1488.2|1487.8|1487.6|1487.4|5010
1609763770000|2021-01-04 12:36:10|1487.8||1487.8||1487.8||1487.6||1333
1609763780000|2021-01-04 12:36:20|1487.6|1487.6|1488.4|1488|1488.4|1488|1487.6|1487.4|2138
1609763790000|2021-01-04 12:36:30|1488.6|1488.2|1488.6|1488.2|1488.6|1488.4|1488.4|1488|285
1609763800000|2021-01-04 12:36:40|1488.4|1488|1488.2|1487.8|1488.4|1488|1488.2|1487.8|1498
1609763810000|2021-01-04 12:36:50||1487.6||1487.6||1487.8||1487.6|0
1609763820000|2021-01-04 12:37:00|1488|1487.8|1488.2|1487.6|1488.2|1487.8|1488|1487.6|20
1609763830000|2021-01-04 12:37:10|1488|1487.8|1488|1487.8|1488|1488|1487.8|1487.6|13766
1609763840000|2021-01-04 12:37:20|1488.2|1488|1489|1488.6|1489|1488.6|1488.2|1488|1815
1609763850000|2021-01-04 12:37:30|1488.8|1488.4|1488.8|1488.4|1488.8|1488.4|1488.6|1488.4|269
1609763860000|2021-01-04 12:37:40|1489|1488.6|1489.2|1488.8|1489.4|1489|1489|1488.6|1902
1609763870000|2021-01-04 12:37:50|||||||||250
1609763880000|2021-01-04 12:38:00|1489.4|1488.6|1489|1488.6|1489.4|1488.8|1489|1488.6|1649
1609763890000|2021-01-04 12:38:10|1488.8|1488.8|1488.6|1488.2|1488.8|1488.8|1488.4|1488.2|1830
1609763900000|2021-01-04 12:38:20|1488.4|1488|1488.6|1488.2|1488.6|1488.2|1488.4|1488|1114
1609763910000|2021-01-04 12:38:30|1488.8|1488.4|1489.4|1489|1489.4|1489|1488.8|1488.4|913
1609763920000|2021-01-04 12:38:40|1489.2|1488.8|1489|1488.6|1489.2|1488.8|1489|1488.6|5981
1609763930000|2021-01-04 12:38:50|1488.8|1488.4|1488.8|1488.4|1488.8|1488.6|1488.6|1488.4|1212
1609763940000|2021-01-04 12:39:00|1488.6|1488.2|1487.6|1487.4|1488.6|1488.2|1487.6|1487.4|3380
1609763950000|2021-01-04 12:39:10|1487.8|1487.6|1488.2|1487.6|1488.2|1488|1487.8|1487.6|1169
1609763960000|2021-01-04 12:39:20|1488|1487.4|1487.4|1487|1488|1487.4|1487.4|1487|2248
1609763970000|2021-01-04 12:39:30|1487.6|1487.2|1487.8|1487.4|1487.8|1487.4|1487.6|1487.2|1044
1609763980000|2021-01-04 12:39:40|1488|1487.2|1488.4|1488|1488.4|1488|1488|1487.2|360
1609763990000|2021-01-04 12:39:50|1488.6|1488.2|1488.4|1488|1488.6|1488.2|1488.4|1488|0
1609764000000|2021-01-04 12:40:00|1488.6|1488.2|1488.6|1488|1488.6|1488.4|1488.4|1488|656
1609764010000|2021-01-04 12:40:10||1488.2||1488.2||1488.2||1488.2|0
1609764020000|2021-01-04 12:40:20|1488.4|1488|1488.4|1488.2|1488.4|1488.2|1488.2|1488|1095
1609764030000|2021-01-04 12:40:30|1488.6|1488|1488.4|1488|1488.6|1488.4|1488.4|1488|2252
1609764040000|2021-01-04 12:40:40|1488.2||1488.4||1488.4||1488.2||0
1609764050000|2021-01-04 12:40:50|1488.2|1487.8|1488.2|1487.6|1488.2|1487.8|1488|1487.6|2007
1609764060000|2021-01-04 12:41:00|1488|1487.4|1487.8|1487.4|1488|1487.4|1487.8|1487.4|28
1609764070000|2021-01-04 12:41:10|1488|1487.6|1488.2|1487.8|1488.2|1487.8|1488|1487.6|1363
1609764080000|2021-01-04 12:41:20||1487.6||1487.6||1487.6||1487.6|0
1609764090000|2021-01-04 12:41:30|1488|1487.8|1487.2|1487|1488|1487.8|1487.2|1487|4400
1609764100000|2021-01-04 12:41:40|1487.4|1487.2|1487.2|1487|1487.4|1487.2|1487.2|1487|953
1609764110000|2021-01-04 12:41:50|1487|1486.8|1487|1486.8|1487|1486.8|1486.8|1486.6|4371
1609764120000|2021-01-04 12:42:00|1486.8|1486.6|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|1202
1609764130000|2021-01-04 12:42:10|1487||1487||1487||1487||0
1609764140000|2021-01-04 12:42:20|1486.8||1487||1487||1486.6||1517
1609764150000|2021-01-04 12:42:30|1487.2|1486.8|1487.2|1486.8|1487.4|1487|1487.2|1486.8|2480
1609764160000|2021-01-04 12:42:40||1487||1486.8||1487||1486.8|2019
1609764170000|2021-01-04 12:42:50|1487|1486.6|1487.2|1486.8|1487.2|1486.8|1487|1486.6|229
1609764180000|2021-01-04 12:43:00|1487||1487||1487||1487||200
1609764190000|2021-01-04 12:43:10||1486.6||1486.8||1486.8||1486.6|0
1609764200000|2021-01-04 12:43:20|1486.8|1486.6|1486.8|1486.4|1487|1486.8|1486.6|1486.4|950
1609764210000|2021-01-04 12:43:30|1486.4|1486.2|1487|1486.8|1487|1486.8|1486.4|1486.2|1679
1609764220000|2021-01-04 12:43:40|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|1704
1609764230000|2021-01-04 12:43:50||1486.4||1486.4||1486.4||1486.4|0
1609764240000|2021-01-04 12:44:00|1486.8|1486.2|1486.4|1486.2|1486.8|1486.4|1486.4|1486|866
1609764250000|2021-01-04 12:44:10|1486.6|1486.4|1487|1486.6|1487|1486.6|1486.6|1486.4|1688
1609764260000|2021-01-04 12:44:20|1486.8|1486.8|1487|1486.8|1487.2|1487|1486.8|1486.6|2650
1609764270000|2021-01-04 12:44:30|1486.8|1486.6|1486.4|1486.2|1487|1486.6|1486.4|1486.2|1056
1609764280000|2021-01-04 12:44:40||1486||1486||1486.2||1486|0
1609764290000|2021-01-04 12:44:50|1486.6|1486.2|1486.4|1486.2|1486.8|1486.4|1486.4|1486.2|541
1609764300000|2021-01-04 12:45:00|1486.2|1486|1486.6|1486.2|1486.6|1486.4|1486.2|1486|2362
1609764310000|2021-01-04 12:45:10|1486.4|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1486|1129
1609764320000|2021-01-04 12:45:20|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1486|31
1609764330000|2021-01-04 12:45:30|1486|1485.8|1486|1485.6|1486|1485.8|1486|1485.6|1632
1609764340000|2021-01-04 12:45:40|1485.8|1485.4|1485.6|1485.2|1485.8|1485.4|1485.6|1485.2|1172
1609764360000|2021-01-04 12:46:00|1485.4|1485.4|1485.4|1485|1485.4|1485.4|1485.4|1485|100
1609764370000|2021-01-04 12:46:10|1485.2|1484.8|1484.8|1484.4|1485.2|1484.8|1484.8|1484.2|9768
1609764380000|2021-01-04 12:46:20|1485|1484.6|1485.2|1484.8|1485.2|1485|1484.8|1484.6|1317
1609764390000|2021-01-04 12:46:30|1485|1484.6|1485.2|1484.8|1485.2|1484.8|1484.8|1484.6|2377
1609764400000|2021-01-04 12:46:40|1485.4|1485|1485.8|1485.4|1485.8|1485.4|1485.4|1485|1090
1609764410000|2021-01-04 12:46:50|1485.6|1485.2|1485.6|1485|1485.8|1485.4|1485.4|1485|630
1609764420000|2021-01-04 12:47:00|1485.4|1485.2|1485.6|1485.2|1485.6|1485.4|1485.4|1485|928
1609764430000|2021-01-04 12:47:10|1485.4|1485|1485.4|1485|1485.4|1485|1485.4|1485|498
1609764440000|2021-01-04 12:47:20||1485.2||1485||1485.2||1485|229
1609764450000|2021-01-04 12:47:30|1485.2|1485.2|1485.6|1485.2|1485.6|1485.2|1485.2|1485|4236
1609764460000|2021-01-04 12:47:40|1485.8|1485.4|1485.8|1485.6|1485.8|1485.6|1485.8|1485.4|798
1609764470000|2021-01-04 12:47:50|1486|1485.8|1486|1485.8|1486.4|1486|1486|1485.8|4560
1609764480000|2021-01-04 12:48:00|1485.8|1485.6|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|465
1609764490000|2021-01-04 12:48:10|1485.6|1485.2|1485.6|1485.2|1485.6|1485.4|1485.4|1485.2|250
1609764500000|2021-01-04 12:48:20|1485.8||1485.8||1485.8||1485.8||0
1609764510000|2021-01-04 12:48:30|1486|1485.6|1486|1485.8|1486|1485.8|1486|1485.6|1187
1609764520000|2021-01-04 12:48:40|1485.8|1485.6|1486|1485.6|1486|1485.6|1485.8|1485.6|0
1609764530000|2021-01-04 12:48:50|1486.2|1485.8|1486.4|1486|1486.4|1486|1486.2|1485.8|1335
1609764540000|2021-01-04 12:49:00|1486.6|1486.2|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|1531
1609764550000|2021-01-04 12:49:10|1486.4|1486|1486.4|1486|1486.4|1486|1486.4|1486|0
1609764560000|2021-01-04 12:49:20|1486.2|1485.8|1485.6|1485.2|1486.2|1485.8|1485.6|1485.2|2632
1609764590000|2021-01-04 12:49:50|1485.8|1485.4|1486.4|1486|1486.4|1486|1485.8|1485.4|5713
1609764600000|2021-01-04 12:50:00|1486.2|1486.2|1486.8|1486.2|1486.8|1486.4|1486.2|1486.2|1148
1609764610000|2021-01-04 12:50:10|1486.6|1486.4|1486.6|1486.2|1486.6|1486.4|1486.6|1486.2|692
1609764620000|2021-01-04 12:50:20|1486.4|1486|1486.4|1485.8|1486.4|1486|1486.2|1485.8|3109
1609764630000|2021-01-04 12:50:30|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1486|3
1609764640000|2021-01-04 12:50:40|1486.4|1485.8|1486.2|1485.8|1486.4|1486|1486|1485.6|1619
1609764660000|2021-01-04 12:51:00|1486.4|1486|1486.4|1486|1486.6|1486.2|1486.4|1486|337
1609764670000|2021-01-04 12:51:10|1486.6||1486.6||1486.6||1486.6||0
1609764680000|2021-01-04 12:51:20|1486.8|1486.2|1486.8|1486.2|1487|1486.8|1486.8|1486.2|3790
1609764690000|2021-01-04 12:51:30|1486.6|1486.4|1486.2|1485.8|1486.6|1486.4|1485.8|1485.6|5019
1609764700000|2021-01-04 12:51:40|1486|1486|1486.2|1486|1486.2|1486|1486|1485.8|1390
1609764710000|2021-01-04 12:51:50|1486|1485.8|1486.2|1485.6|1486.2|1485.8|1486|1485.6|2600
1609764720000|2021-01-04 12:52:00|1486|1485.4|1485.2|1484.8|1486|1485.4|1485|1484.6|5210
1609764730000|2021-01-04 12:52:10|1485|1484.6|1485.2|1484.8|1485.2|1484.8|1484.8|1484.6|937
1609764740000|2021-01-04 12:52:20||1484.6||1484.8||1484.8||1484.6|0
1609764750000|2021-01-04 12:52:30|1485|1484.6|1485|1484.8|1485.2|1484.8|1484.8|1484.4|486
1609764760000|2021-01-04 12:52:40|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.8|1484.4|3724
1609764770000|2021-01-04 12:52:50|1484.8|1484.4|1484.6|1484.2|1484.8|1484.4|1484.4|1484.2|7580
1609764790000|2021-01-04 12:53:10|1484.4|1484|1484.6|1484.4|1484.6|1484.4|1484.2|1484|238
1609764810000|2021-01-04 12:53:30|1484.8|1484.6|1484.8|1484.2|1485|1484.6|1484.6|1484.2|1075
1609764820000|2021-01-04 12:53:40|1484.6|1484.4|1484.8|1484.2|1484.8|1484.4|1484.4|1484|100
1609764830000|2021-01-04 12:53:50||1484.4||1484.4||1484.4||1484.4|0
1609764840000|2021-01-04 12:54:00|1484.6|1484.2|1484.4|1484|1484.6|1484.2|1484.4|1484|2000
1609764850000|2021-01-04 12:54:10|1484.6|1484.2|1483.8|1483.2|1484.6|1484.2|1483.8|1483.2|6906
1609764860000|2021-01-04 12:54:20|1483.6|1483.4|1484|1483.6|1484|1483.6|1483.6|1483.2|2767
1609764870000|2021-01-04 12:54:30|1483.8|1483.4|1483.8|1483.6|1483.8|1483.6|1483.8|1483.4|0
1609764880000|2021-01-04 12:54:40|1484|1483.8|1484|1483.6|1484|1483.8|1484|1483.6|2050
1609764900000|2021-01-04 12:55:00|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.6|1483.2|1803
1609764910000|2021-01-04 12:55:10|1484|1483.6|1484.4|1483.8|1484.4|1484|1484|1483.6|1033
1609764920000|2021-01-04 12:55:20|1484.2|1483.6|1483.8|1483.4|1484.2|1483.6|1483.8|1483.4|940
1609764930000|2021-01-04 12:55:30|1484|1483.6|1483.8|1483.4|1484|1483.6|1483.8|1483.4|0
1609764940000|2021-01-04 12:55:40|1484|1483.6|1483.8|1483.6|1484|1483.8|1483.8|1483.6|1072
1609764950000|2021-01-04 12:55:50|1483.6|1483.4|1483.8|1483.6|1483.8|1483.6|1483.6|1483.2|1816
1609764960000|2021-01-04 12:56:00|1483.6|1483.4|1483.6|1483.4|1483.6|1483.4|1483.6|1483.4|550
1609764970000|2021-01-04 12:56:10|1483.8|1483.6|1484.2|1484|1484.2|1484|1483.8|1483.6|1772
1609764980000|2021-01-04 12:56:20|1484|1483.8|1484|1483.8|1484.2|1484|1484|1483.8|626
1609764990000|2021-01-04 12:56:30|1483.8|1483.6|1483.4|1483|1483.8|1483.6|1483.2|1483|8479
1609765000000|2021-01-04 12:56:40|1483.2|1482.8|1483.2|1482.8|1483.4|1482.8|1483|1482.6|7486
1609765010000|2021-01-04 12:56:50|1483.4|1483|1482.8|1482.6|1483.4|1483|1482.8|1482.6|677
1609765020000|2021-01-04 12:57:00|1483|1482.8|1483.4|1482.8|1483.4|1482.8|1483|1482.6|304
1609765030000|2021-01-04 12:57:10|1483.6|1483|1483.8|1483.2|1483.8|1483.2|1483.6|1483|0
1609765050000|2021-01-04 12:57:30|1483.6|1483.4|1483.8|1483.2|1483.8|1483.4|1483.4|1483.2|950
1609765060000|2021-01-04 12:57:40|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.4|1483.2|1570
1609765070000|2021-01-04 12:57:50||1483.6||1483.4||1483.6||1483.4|0
1609765080000|2021-01-04 12:58:00|1483.6|1483.2|1483.6|1483.4|1483.6|1483.4|1483.4|1483.2|4198
1609765090000|2021-01-04 12:58:10|1483.8|1483.6|1484.8|1484.4|1484.8|1484.4|1483.8|1483.6|16763
1609765100000|2021-01-04 12:58:20|1484.6|1484.6|1484.8|1484.4|1485|1484.6|1484.6|1484.4|2409
1609765110000|2021-01-04 12:58:30|1485|1484.6|1484.8|1484.6|1485|1484.6|1484.8|1484.6|4608
1609765120000|2021-01-04 12:58:40|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|0
1609765130000|2021-01-04 12:58:50|1485|1484.6|1485|1484.8|1485|1484.8|1484.8|1484.6|200
1609765140000|2021-01-04 12:59:00|1484.8|1484.6|1485|1484.6|1485|1484.6|1484.8|1484.4|947
1609765150000|2021-01-04 12:59:10|1484.8|1484.4|1484.6|1484.4|1484.8|1484.6|1484.6|1484.4|6
1609765160000|2021-01-04 12:59:20|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.2|1484|1122
1609765170000|2021-01-04 12:59:30|1484.4|1484|1484.4|1483.8|1484.4|1484|1484|1483.8|1413
1609765180000|2021-01-04 12:59:40|1484.2||1484.2||1484.2||1484.2||0
1609765190000|2021-01-04 12:59:50||1484||1483.8||1484||1483.8|152
1609765200000|2021-01-04 13:00:00|1484|1483.6|1483.2|1482.8|1484|1483.6|1483|1482.8|3675
1609765210000|2021-01-04 13:00:10|1483|1482.6|1483.2|1482.8|1483.2|1483|1483|1482.6|3530
1609765220000|2021-01-04 13:00:20|1483.4|1483|1483.8|1483.4|1483.8|1483.4|1483.4|1483|1810
1609765230000|2021-01-04 13:00:30||1483.2||1483.4||1483.4||1483.2|0
1609765240000|2021-01-04 13:00:40|1483.6|1483.6|1483.8|1483.4|1483.8|1483.6|1483.6|1483.4|756
1609765250000|2021-01-04 13:00:50|1483.6|1483.2|1483.8|1483.4|1483.8|1483.4|1483.4|1483.2|1759
1609765260000|2021-01-04 13:01:00|1484|1483.6|1484|1483.6|1484.2|1483.8|1484|1483.6|4740
1609765270000|2021-01-04 13:01:10|1483.8|1483.4|1484|1483.4|1484|1483.6|1483.8|1483.4|1002
1609765280000|2021-01-04 13:01:20|1483.8|1483.6|1483.6|1483.2|1483.8|1483.6|1483.2|1483|3386
1609765290000|2021-01-04 13:01:30|1483.4|1483|1483.6|1483.2|1483.6|1483.4|1483.4|1483|1709
1609765300000|2021-01-04 13:01:40|1483.4|1483.4|1484.4|1484|1484.6|1484.4|1483.4|1483.4|6934
1609765310000|2021-01-04 13:01:50|1484.6|1484.2|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|4034
1609765320000|2021-01-04 13:02:00|1485|1484.6|1485.4|1485|1485.4|1485|1485|1484.6|15406
1609765330000|2021-01-04 13:02:10|1485.6|1484.8|1485.8|1485.4|1486|1485.6|1485.6|1484.8|458
1609765340000|2021-01-04 13:02:20|1486|1485.6|1485.8|1485.4|1486|1485.8|1485.4|1485|5744
1609765350000|2021-01-04 13:02:30|1485.6|1485.2|1486|1485.4|1486|1485.4|1485.4|1485|3460
1609765360000|2021-01-04 13:02:40|1486.2|1485.6|1486.2|1485.8|1486.2|1486|1486|1485.6|224
1609765370000|2021-01-04 13:02:50|1486.4|1486|1486.8|1486.2|1486.8|1486.6|1486.2|1486|1120
1609765380000|2021-01-04 13:03:00|1487|1486.4|1487|1486.4|1487|1486.6|1486.4|1486.2|2756
1609765390000|2021-01-04 13:03:10||1486.6||1486.8||1486.8||1486.6|0
1609765400000|2021-01-04 13:03:20|1487.2|1487|1487.6|1487|1487.6|1487.2|1487.2|1487|830
1609765410000|2021-01-04 13:03:30|1487.4|1487.2|1487.4|1487|1487.4|1487.2|1487.4|1487|0
1609765430000|2021-01-04 13:03:50|1487.6|1487.2|1487.6|1487.4|1487.6|1487.4|1487.6|1487.2|236
1609765450000|2021-01-04 13:04:10||1487.2||1487.2||1487.2||1487|0
1609765460000|2021-01-04 13:04:20|1487.8|1487.4|1488.2|1488|1488.2|1488|1487.8|1487.4|2378
1609765470000|2021-01-04 13:04:30|||||||||1400
1609765480000|2021-01-04 13:04:40|1488.4|1487.8|1488.2|1487.8|1488.4|1487.8|1488.2|1487.8|257
1609765490000|2021-01-04 13:04:50|1488|1487.6|1487.8|1487.4|1488|1487.8|1487.8|1487.4|2001
1609765500000|2021-01-04 13:05:00|1488|1487.2|1486.4|1486|1488|1487.2|1486.4|1486|2773
1609765510000|2021-01-04 13:05:10|1486.2|1485.8|1486.4|1486|1486.4|1486|1486|1485.6|2001
1609765520000|2021-01-04 13:05:20|1486.8|1486.2|1487.4|1486.8|1487.4|1487|1486.8|1486.2|9905
1609765530000|2021-01-04 13:05:30|1487.2|1487|1487.2|1486.8|1487.2|1487|1487|1486.6|2174
1609765540000|2021-01-04 13:05:40|1487|1486.6|1486.6|1486.2|1487|1486.8|1486.6|1486.2|8301
1609765560000|2021-01-04 13:06:00|1486.4|1486|1487.2|1486.6|1487.2|1486.6|1486.2|1486|2352
1609765570000|2021-01-04 13:06:10|1487.4|1486.8|1487.4|1487|1487.4|1487|1487.2|1486.8|633
1609765580000|2021-01-04 13:06:20|1487.2|1486.8|1487.2|1486.6|1487.2|1486.8|1487|1486.6|250
1609765590000|2021-01-04 13:06:30|1487|1486.8|1487.2|1486.8|1487.4|1487|1486.8|1486.6|6099
1609765600000|2021-01-04 13:06:40|1487|1487|1487.6|1487|1487.6|1487|1487|1487|708
1609765610000|2021-01-04 13:06:50|1487.4||1487.6||1487.6||1487.4||0
1609765620000|2021-01-04 13:07:00|1487.4||1487.6||1487.6||1487.4||0
1609765630000|2021-01-04 13:07:10|1487.4|1487.2|1487.4|1487|1487.6|1487.4|1487.2|1487|2062
1609765640000|2021-01-04 13:07:20|1487.6|1487.2|1487|1486.6|1487.6|1487.2|1486.6|1486.4|10173
1609765650000|2021-01-04 13:07:30|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|0
1609765660000|2021-01-04 13:07:40|1487.4|1487|1487.6|1487.2|1487.8|1487.4|1487.4|1487|65
1609765670000|2021-01-04 13:07:50|1487.8|1487.4|1487.8|1487.2|1487.8|1487.4|1487.6|1487.2|700
1609765680000|2021-01-04 13:08:00|1487.6|1487.4|1488.2|1487.8|1488.4|1488|1487.6|1487.4|1274
1609765690000|2021-01-04 13:08:10|1488.4|1488|1488.2|1487.8|1488.4|1488|1488.2|1487.8|4
1609765700000|2021-01-04 13:08:20|1488.4|1488|1488.4|1488|1488.4|1488|1488.2|1488|0
1609765720000|2021-01-04 13:08:40|1488.2|1487.8|1487|1486.6|1488.2|1487.8|1487|1486.6|8079
1609765730000|2021-01-04 13:08:50|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|1486.8|1486.4|170
1609765740000|2021-01-04 13:09:00|1486.6|1486.2|1486.4|1486|1486.8|1486.6|1486.2|1486|4022
1609765750000|2021-01-04 13:09:10|1486.8|1486.2|1486.8|1486.4|1486.8|1486.4|1486.8|1486.2|1026
1609765760000|2021-01-04 13:09:20|1487|1486.6|1487|1486.6|1487|1486.6|1487|1486.6|400
1609765780000|2021-01-04 13:09:40|1486.8|1486.4|1486.8|1486.4|1487|1486.6|1486.6|1486.4|936
1609765790000|2021-01-04 13:09:50|1486.6|1486.2|1486.8|1486.2|1486.8|1486.2|1486.6|1486.2|0
1609765800000|2021-01-04 13:10:00|1486.6|1486|1486.4|1486|1486.6|1486.2|1486.4|1486|3750
1609765810000|2021-01-04 13:10:10|1486.6||1486.6||1486.6||1486.6||0
1609765820000|2021-01-04 13:10:20|1486.8|1486.2|1486.4|1486|1486.8|1486.4|1486.2|1486|1140
1609765830000|2021-01-04 13:10:30|1486.2|1485.8|1485.8|1485.4|1486.2|1485.8|1485.8|1485.4|3099
1609765840000|2021-01-04 13:10:40|1485.6|1485.2|1485.6|1485.2|1485.8|1485.2|1485.6|1485.2|0
1609765850000|2021-01-04 13:10:50|1485.8|1485.4|1486.4|1486|1486.4|1486|1485.6|1485.4|4637
1609765860000|2021-01-04 13:11:00|1486.2|1485.8|1486|1485.6|1486.2|1486|1485.8|1485.4|241
1609765870000|2021-01-04 13:11:10|1485.8|1485.4|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|1112
1609765880000|2021-01-04 13:11:20|1486|1485.6|1486|1485.6|1486|1485.8|1486|1485.6|888
1609765890000|2021-01-04 13:11:30|1486.2|1485.8|1486.6|1486.2|1486.8|1486.4|1486.2|1485.8|3572
1609765910000|2021-01-04 13:11:50|1486.4|1486|1486.6|1486.2|1486.8|1486.2|1486.4|1486|2477
1609765920000|2021-01-04 13:12:00|1486.8|1486.4|1486.8|1486.4|1487|1486.8|1486.8|1486.4|350
1609765930000|2021-01-04 13:12:10|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486|236
1609765940000|2021-01-04 13:12:20|1486.8|1486.4|1487|1486.6|1487|1486.6|1486.8|1486.4|1652
1609765950000|2021-01-04 13:12:30|1487.2||1487.2||1487.2||1487.2||0
1609765960000|2021-01-04 13:12:40|1487|1486.8|1487.2|1486.8|1487.2|1486.8|1487|1486.8|556
1609765970000|2021-01-04 13:12:50|1487.4|1487|1487.4|1487|1487.8|1487.4|1487.4|1487|526
1609765980000|2021-01-04 13:13:00||1486.8||1486.8||1486.8||1486.8|0
1609766000000|2021-01-04 13:13:20|1487.6|1487|1487.6|1487.2|1487.6|1487.2|1487.6|1487|3
1609766010000|2021-01-04 13:13:30|1487.8|1487|1487.8|1487.4|1487.8|1487.4|1487.4|1487|1019
1609766020000|2021-01-04 13:13:40||1487.2||1487.2||1487.2||1487.2|0
1609766030000|2021-01-04 13:13:50|1487.6|1487.4|1487.8|1487.6|1488|1487.8|1487.6|1487.4|4116
1609766040000|2021-01-04 13:14:00|1488|1487.8|1487.2|1486.8|1488|1487.8|1487|1486.8|6123
1609766050000|2021-01-04 13:14:10|1487|1486.6|1486.6|1486.2|1487|1486.8|1486.4|1486.2|2315
1609766060000|2021-01-04 13:14:20|1486.4|1486|1486.2|1485.8|1486.4|1486.2|1486.2|1485.6|7170
1609766070000|2021-01-04 13:14:30|1486.4|1486|1486.4|1486|1486.4|1486.2|1486.4|1485.8|723
1609766080000|2021-01-04 13:14:40|1486.2|1485.8|1486.6|1486.2|1486.6|1486.4|1486.2|1485.8|7238
1609766090000|2021-01-04 13:14:50|1486.4|1486|1486.6|1486|1486.6|1486|1486.4|1486|850
1609766100000|2021-01-04 13:15:00|1486.4|1486.2|1486.4|1485.8|1486.4|1486.2|1486.4|1485.8|3363
1609766110000|2021-01-04 13:15:10||1486||1485.8||1486||1485.8|0
1609766120000|2021-01-04 13:15:20|1486.2|1485.6|1485.6|1485.2|1486.2|1485.6|1485.6|1485.2|3550
1609766130000|2021-01-04 13:15:30|||||||||616
1609766140000|2021-01-04 13:15:40|1485.8|1485.4|1486|1485.4|1486.2|1485.8|1485.8|1485.4|3899
1609766150000|2021-01-04 13:15:50|1486.2|1485.6|1485.8|1485.4|1486.2|1485.8|1485.6|1485.4|7538
1609766160000|2021-01-04 13:16:00|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|250
1609766170000|2021-01-04 13:16:10||1485.4||1485.2||1485.4||1485.2|762
1609766180000|2021-01-04 13:16:20|1485.8|1485.4|1485.8|1485.4|1485.8|1485.6|1485.8|1485.4|3120
1609766190000|2021-01-04 13:16:30|1486|1485.6|1486.2|1485.8|1486.2|1485.8|1486|1485.6|236
1609766210000|2021-01-04 13:16:50|1486|1485.6|1486.2|1485.8|1486.2|1486|1486|1485.6|650
1609766220000|2021-01-04 13:17:00|1486|1485.6|1485.6|1485.2|1486.2|1485.8|1485.4|1485.2|4585
1609766230000|2021-01-04 13:17:10|1485.4|1485|1485|1484.4|1485.4|1485|1485|1484.4|7742
1609766240000|2021-01-04 13:17:20|1484.8|1484.8|1484.8|1484.4|1484.8|1484.8|1484.8|1484.4|2200
1609766250000|2021-01-04 13:17:30||1484.6||1484.4||1484.6||1484.4|0
1609766260000|2021-01-04 13:17:40|1484.6|1484.2|1484.2|1484|1484.6|1484.2|1484|1483.6|2160
1609766270000|2021-01-04 13:17:50|1484.4|1483.8|1484.4|1484|1484.4|1484.2|1484.4|1483.8|1228
1609766280000|2021-01-04 13:18:00|1484.2|1484.2|1484.4|1483.8|1484.8|1484.4|1484.2|1483.8|3089
1609766290000|2021-01-04 13:18:10|1484.6|1484|1484.2|1483.6|1484.6|1484.2|1484|1483.6|1487
1609766300000|2021-01-04 13:18:20|1484.4|1483.8|1484.2|1483.8|1484.6|1484.2|1484.2|1483.8|3224
1609766310000|2021-01-04 13:18:30|1484.8|1484|1484.6|1484.2|1484.8|1484.2|1484.4|1484|21187
1609766320000|2021-01-04 13:18:40|1484.4|1484.4|1484.8|1484.4|1484.8|1484.4|1484.4|1484.4|302
1609766330000|2021-01-04 13:18:50|1484.6|1484.2|1484.6|1484|1484.6|1484.4|1484.6|1484|1972
1609766340000|2021-01-04 13:19:00|1484.4|1483.8|1484|1483.6|1484.4|1483.8|1483.8|1483.6|1776
1609766350000|2021-01-04 13:19:10|1483.8|1483.4|1483.2|1482.8|1483.8|1483.4|1483|1482.8|19304
1609766360000|2021-01-04 13:19:20|1483.4|1483|1483.8|1483.2|1483.8|1483.2|1483.2|1482.8|2365
1609766370000|2021-01-04 13:19:30|1484|1483.4|1484.4|1484.2|1484.4|1484.2|1484|1483.4|2915
1609766380000|2021-01-04 13:19:40|1484.6|1484.4|1484.6|1484.2|1484.6|1484.4|1484.4|1484.2|861
1609766390000|2021-01-04 13:19:50|1484.4|1484.4|1484.6|1484.2|1484.6|1484.4|1484.4|1484.2|2832
1609766400000|2021-01-04 13:20:00|1484.8|1484.4|1485.6|1485.2|1485.6|1485.2|1484.8|1484.4|486
1609766410000|2021-01-04 13:20:10|1485.4|1485|1485.6|1485.2|1485.6|1485.2|1485.2|1484.8|42
1609766420000|2021-01-04 13:20:20|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|0
1609766430000|2021-01-04 13:20:30|1486|1485.6|1485.8|1485.4|1486|1485.8|1485.6|1485.4|4036
1609766440000|2021-01-04 13:20:40|1485.6|1485.2|1485.2|1485|1485.6|1485.2|1485.2|1485|956
1609766450000|2021-01-04 13:20:50|1485.4|1485.2|1485.6|1485.4|1485.8|1485.4|1485.2|1485.2|4422
1609766460000|2021-01-04 13:21:00|1485.4|1485.2|1485.2|1485|1485.4|1485.2|1485.2|1485|630
1609766470000|2021-01-04 13:21:10|1485.4|1485.2|1485.4|1485.2|1485.4|1485.2|1485.4|1485.2|997
1609766480000|2021-01-04 13:21:20|1485.6||1485.8||1485.8||1485.6||0
1609766490000|2021-01-04 13:21:30|1485.6||1485.6||1485.6||1485.4||50
1609766500000|2021-01-04 13:21:40||1485.4||1485.4||1485.4||1485.4|1000
1609766510000|2021-01-04 13:21:50|1485.4|1485.2|1485.2|1484.6|1485.4|1485.2|1485.2|1484.6|2643
1609766520000|2021-01-04 13:22:00|1485|1484.4|1484.2|1484|1485|1484.4|1484.2|1483.8|3764
1609766530000|2021-01-04 13:22:10|1484|1483.8|1483.6|1483.2|1484|1483.8|1483.4|1483|2984
1609766540000|2021-01-04 13:22:20|1483.4|1483|1482.8|1482.6|1483.8|1483.4|1482.8|1482.6|9237
1609766550000|2021-01-04 13:22:30|1482.6|1482.4|1482.8|1482.6|1483.2|1482.6|1482.6|1482.4|3953
1609766560000|2021-01-04 13:22:40|1483|1482.8|1483.4|1482.8|1483.4|1483|1483|1482.8|257
1609766570000|2021-01-04 13:22:50|1483.6|1483|1483|1482.6|1483.6|1483|1482.8|1482.4|6018
1609766580000|2021-01-04 13:23:00|1483.2|1482.8|1484|1483.8|1484.2|1483.8|1483|1482.6|9164
1609766590000|2021-01-04 13:23:10|1484.2|1483.6|1484|1483.6|1484.2|1483.8|1484|1483.6|0
1609766600000|2021-01-04 13:23:20|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.8|1483.4|2254
1609766610000|2021-01-04 13:23:30|1484|1483.6|1484|1483.6|1484|1483.6|1484|1483.6|628
1609766620000|2021-01-04 13:23:40|1483.6|1483.4|1483.6|1483.2|1483.8|1483.4|1483.4|1483|4590
1609766630000|2021-01-04 13:23:50|1483.4|1483|1483|1482.6|1483.4|1483.2|1483|1482.6|155
1609766640000|2021-01-04 13:24:00|1482.8|1482.4|1482.6|1482.4|1482.8|1482.4|1482.6|1482.4|2004
1609766650000|2021-01-04 13:24:10|1482.4|1482.2|1482.8|1482.2|1482.8|1482.4|1482.4|1482|1990
1609766670000|2021-01-04 13:24:30|1483|1482.4|1483.6|1483.2|1483.6|1483.2|1482.8|1482.4|1395
1609766680000|2021-01-04 13:24:40|1483.4|1483|1483.4|1483|1483.8|1483.2|1483.2|1483|2434
1609766690000|2021-01-04 13:24:50|1483.2|1482.8|1483.4|1482.8|1483.4|1482.8|1483.2|1482.8|977
1609766700000|2021-01-04 13:25:00|1483.2|1483|1483.2|1483|1483.4|1483|1483.2|1483|152
1609766710000|2021-01-04 13:25:10|1483.4|1482.8|1483.2|1482.8|1483.4|1483|1483.2|1482.8|463
1609766720000|2021-01-04 13:25:20|1483.4|1483|1483.4|1482.8|1483.4|1483|1483|1482.8|1873
1609766730000|2021-01-04 13:25:30|1483.6|1483|1483.6|1483.2|1483.8|1483.2|1483.6|1483|5028
1609766740000|2021-01-04 13:25:40|1483.8||1483.6||1483.8||1483.6||0
1609766750000|2021-01-04 13:25:50|1483.4|1483.4|1484|1483.6|1484.2|1483.6|1483.4|1483.4|26070
1609766760000|2021-01-04 13:26:00|1483.8|1483.4|1483.2|1482.8|1483.8|1483.4|1483.2|1482.8|4204
1609766770000|2021-01-04 13:26:10|1483|1482.6|1482.6|1482.2|1483|1482.6|1482.6|1482.2|3835
1609766790000|2021-01-04 13:26:30|1482.8|1482.4|1482.2|1481.8|1482.8|1482.4|1482|1481.6|15356
1609766800000|2021-01-04 13:26:40|1482|1481.6|1481.6|1481.2|1482|1481.8|1481.4|1481.2|6643
1609766820000|2021-01-04 13:27:00|1481.8|1481.4|1481.8|1481.4|1481.8|1481.6|1481.6|1481.2|4100
1609766830000|2021-01-04 13:27:10|1481.6|1481.2|1481.2|1481|1481.6|1481.2|1481|1480.6|29578
1609766840000|2021-01-04 13:27:20|1481|1480.8|1481.2|1480.8|1481.2|1480.8|1481|1480.8|755
1609766850000|2021-01-04 13:27:30|1481|1480.6|1481|1480.4|1481|1480.6|1480.8|1480.4|593
1609766860000|2021-01-04 13:27:40||1480.6||1480.6||1480.8||1480.6|100
1609766870000|2021-01-04 13:27:50|1481.2|1480.8|1481|1480.4|1481.2|1481|1480.8|1480.4|1763
1609766880000|2021-01-04 13:28:00|1480.8|1480.6|1480.8|1480.6|1480.8|1480.6|1480.6|1480.4|600
1609766890000|2021-01-04 13:28:10|1481||1481||1481||1481||0
1609766900000|2021-01-04 13:28:20|1481.4|1480.8|1481.6|1481.4|1481.6|1481.4|1481.4|1480.8|710
1609766910000|2021-01-04 13:28:30|1481.8|1481.2|1481.8|1481.4|1481.8|1481.4|1481.8|1481.2|751
1609766920000|2021-01-04 13:28:40|1482||1482||1482.2||1482||0
1609766930000|2021-01-04 13:28:50|1481.8|1481.6|1481.8|1481.6|1482.2|1481.6|1481.6|1481.4|2333
1609766940000|2021-01-04 13:29:00|1482|1481.4|1481.8|1481.4|1482|1481.4|1481.8|1481.4|0
1609766960000|2021-01-04 13:29:20|1482|1481.6|1481.8|1481.4|1482.2|1481.8|1481.8|1481.4|1972
1609766970000|2021-01-04 13:29:30|1482|1481.6|1482|1481.4|1482|1481.6|1482|1481.4|0
1609766980000|2021-01-04 13:29:40||1481.6||1481.6||1481.6||1481.6|0
1609766990000|2021-01-04 13:29:50|1482.2|1481.8|1482.2|1482|1482.4|1482|1482|1481.6|762
1609767000000|2021-01-04 13:30:00|1482|1481.8|1482.4|1482.2|1482.4|1482.2|1482|1481.6|614
1609767010000|2021-01-04 13:30:10|1482.6|1482.4|1482.8|1482.4|1483|1482.4|1482.4|1482|1350
1609767020000|2021-01-04 13:30:20|1483|1482.6|1482.8|1482.4|1483|1482.6|1482.8|1482.4|114
1609767030000|2021-01-04 13:30:30|1483||1483||1483||1482.8||0
1609767040000|2021-01-04 13:30:40|1483.2|1482.8|1483|1482.6|1483.4|1483|1482.8|1482.6|3256
1609767050000|2021-01-04 13:30:50|1482.8|1482.4|1482.6|1482.2|1483|1482.8|1482.6|1482.2|1500
1609767060000|2021-01-04 13:31:00|1482.8|1482.4|1483.4|1483|1483.4|1483|1482.8|1482.4|5096
1609767070000|2021-01-04 13:31:10|1483.6||1483.6||1483.6||1483.6||0
1609767080000|2021-01-04 13:31:20|1483.8|1483.2|1483.8|1483.2|1483.8|1483.4|1483.6|1483.2|0
1609767090000|2021-01-04 13:31:30|1483.6||1483.6||1483.6||1483.4||0
1609767100000|2021-01-04 13:31:40|1483.8||1483.8||1483.8||1483.8||0
1609767110000|2021-01-04 13:31:50|1484|1483.4|1484|1483.6|1484|1483.6|1483.8|1483.4|0
1609767120000|2021-01-04 13:32:00|1483.8|1483.4|1483.8|1483.4|1484|1483.4|1483.6|1483.4|1259
1609767130000|2021-01-04 13:32:10|1483.6|1483.2|1483.6|1483.2|1483.6|1483.4|1483.4|1483.2|1742
1609767140000|2021-01-04 13:32:20|1483.8|1483.4|1483.6|1483.2|1483.8|1483.4|1483.6|1483.2|6
1609767150000|2021-01-04 13:32:30|1483.8|1483.4|1483.6|1483.2|1483.8|1483.4|1483.6|1483.2|281
1609767160000|2021-01-04 13:32:40||1483.4||1483.2||1483.4||1483.2|100
1609767180000|2021-01-04 13:33:00|1483.4|1483|1483.6|1483.2|1483.6|1483.4|1483.4|1483|699
1609767190000|2021-01-04 13:33:10|1483.4|1483|1482.8|1482.4|1483.4|1483|1482.6|1482.4|4012
1609767200000|2021-01-04 13:33:20|1482.6|1482.6|1482.6|1482.2|1482.6|1482.6|1482.4|1482.2|3196
1609767210000|2021-01-04 13:33:30|1482.4|1482.4|1482.6|1482.4|1482.6|1482.4|1482.4|1482.4|40
1609767220000|2021-01-04 13:33:40|||||||||200
1609767230000|2021-01-04 13:33:50|||||||||805
1609767240000|2021-01-04 13:34:00|1482.8|1482.6|1483.2|1482.8|1483.2|1482.8|1482.8|1482.6|1404
1609767250000|2021-01-04 13:34:10|1483|1482.6|1483|1482.4|1483.2|1482.6|1482.8|1482.4|878
1609767260000|2021-01-04 13:34:20|1482.8|1482.2|1482.4|1482|1482.8|1482.4|1482.4|1482|2137
1609767270000|2021-01-04 13:34:30||1482.2||1482.2||1482.2||1482|0
1609767280000|2021-01-04 13:34:40|1482.6|1482.4|1482.6|1482.2|1482.6|1482.4|1482.6|1482.2|543
1609767290000|2021-01-04 13:34:50|1482.8|1482.4|1483.6|1483.2|1483.6|1483.2|1482.6|1482.2|3353
1609767300000|2021-01-04 13:35:00|1483.8|1483.4|1483.4|1482.8|1483.8|1483.4|1483.2|1482.8|14229
1609767310000|2021-01-04 13:35:10|1483.6|1483|1482.8|1482.4|1483.6|1483.2|1482.8|1482.2|9747
1609767320000|2021-01-04 13:35:20|1482.6|1482.2|1482.6|1482|1482.8|1482.4|1482.4|1482|6805
1609767330000|2021-01-04 13:35:30|1482.4|1481.8|1482.4|1481.8|1482.4|1482|1482|1481.8|8148
1609767340000|2021-01-04 13:35:40|1482.6|1482.2|1482.4|1481.8|1482.8|1482.4|1482.2|1481.8|1938
1609767350000|2021-01-04 13:35:50||1482||1482.2||1482.2||1482|0
1609767360000|2021-01-04 13:36:00|1482.6|1482.4|1483|1482.6|1483|1482.6|1482.4|1482.2|2745
1609767370000|2021-01-04 13:36:10|1483.2|1482.8|1482.8|1482.2|1483.2|1483|1482.8|1482.2|597
1609767380000|2021-01-04 13:36:20|1482.6||1482.6||1482.6||1482.4||0
1609767390000|2021-01-04 13:36:30|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|1482.8|1482.4|0
1609767400000|2021-01-04 13:36:40|1483|1482.6|1483.2|1483|1483.4|1483.2|1483|1482.6|5590
1609767410000|2021-01-04 13:36:50|1483|1482.8|1482.8|1482.6|1483|1482.8|1482.8|1482.6|1005
1609767420000|2021-01-04 13:37:00|1482.6|1482.4|1483|1482.6|1483|1482.6|1482.6|1482.4|1532
1609767430000|2021-01-04 13:37:10|1482.8|1482.4|1482.8|1482.6|1483|1482.6|1482.6|1482.2|1235
1609767440000|2021-01-04 13:37:20|1483|1482.8|1483.2|1482.8|1483.2|1482.8|1483|1482.8|237
1609767460000|2021-01-04 13:37:40|1483||1483.2||1483.2||1483||908
1609767470000|2021-01-04 13:37:50|1483|1482.6|1483|1482.8|1483.2|1482.8|1482.8|1482.6|5751
1609767480000|2021-01-04 13:38:00|1483.2|1483|1483.4|1483.2|1483.6|1483.4|1483.2|1483|6855
1609767490000|2021-01-04 13:38:10|1483.6|1483|1483.2|1482.8|1483.6|1483.2|1483.2|1482.8|395
1609767500000|2021-01-04 13:38:20|1483|1482.6|1482.8|1482.4|1483.2|1482.6|1482.6|1482.4|6098
1609767510000|2021-01-04 13:38:30||1482.6||1482.6||1482.6||1482.6|152
1609767520000|2021-01-04 13:38:40|1482.6|1482.4|1482.8|1482.4|1482.8|1482.6|1482.6|1482.4|1007
1609767530000|2021-01-04 13:38:50|1483|1482.6|1483.4|1483|1483.4|1483|1483|1482.6|1062
1609767540000|2021-01-04 13:39:00|1483.6|1483.2|1483.6|1483.2|1483.6|1483.4|1483.4|1483.2|1934
1609767570000|2021-01-04 13:39:30|1483.4|1483|1483.2|1482.6|1483.6|1483|1483.2|1482.6|1986
1609767590000|2021-01-04 13:39:50|1483.4|1482.8|1483.4|1483|1483.4|1483.2|1483.2|1482.8|3876
1609767600000|2021-01-04 13:40:00|1483.2|1482.8|1483.2|1482.6|1483.2|1483|1483|1482.6|1606
1609767610000|2021-01-04 13:40:10|1483.4|1482.8|1483.6|1483.2|1483.6|1483.2|1483.2|1482.8|4543
1609767620000|2021-01-04 13:40:20|1483.4|1483.4|1483.6|1483|1483.6|1483.4|1483.4|1483|1229
1609767630000|2021-01-04 13:40:30|1483.4|1482.8|1483|1482.8|1483.4|1483|1483|1482.8|1
1609767640000|2021-01-04 13:40:40|1483.2||1483.2||1483.2||1483.2||600
1609767650000|2021-01-04 13:40:50|1483||1483.2||1483.2||1483||660
1609767660000|2021-01-04 13:41:00|1483|1483|1483.4|1483|1483.4|1483|1483|1482.8|128
1609767670000|2021-01-04 13:41:10|1483.2|1482.8|1483|1482.8|1483.2|1482.8|1483|1482.8|975
1609767680000|2021-01-04 13:41:20|1483.2||1483.2||1483.2||1483.2||0
1609767690000|2021-01-04 13:41:30|1483.4|1483|1483.4|1483|1483.4|1483.2|1483.2|1483|744
1609767700000|2021-01-04 13:41:40|1483.2|1482.8|1482.8|1482.6|1483.2|1482.8|1482.8|1482.6|982
1609767710000|2021-01-04 13:41:50|1483||1483||1483||1483||0
1609767720000|2021-01-04 13:42:00|1483.2|1482.8|1483.6|1483.2|1483.6|1483.4|1483.2|1482.8|389
1609767730000|2021-01-04 13:42:10|1483.8|1483.4|1483.8|1483.4|1483.8|1483.6|1483.8|1483.2|629
1609767740000|2021-01-04 13:42:20||1483.6||1483.6||1483.6||1483.6|0
1609767750000|2021-01-04 13:42:30|1483.6|1483.4|1484|1483.8|1484|1483.8|1483.6|1483.4|2746
1609767760000|2021-01-04 13:42:40|1484.2|1484|1484.2|1483.8|1484.2|1484|1484.2|1483.8|269
1609767770000|2021-01-04 13:42:50|1484.4|1484|1484.4|1484.2|1484.4|1484.2|1484.4|1484|724
1609767780000|2021-01-04 13:43:00|1484.2|1484|1484.4|1484|1484.4|1484.2|1484.2|1484|981
1609767790000|2021-01-04 13:43:10|1484.6|1484.2|1484.4|1484|1484.6|1484.2|1484.2|1484|2324
1609767800000|2021-01-04 13:43:20|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484|1483.8|1001
1609767810000|2021-01-04 13:43:30|1484|1484|1483.6|1483|1484|1484|1483.4|1483|4120
1609767830000|2021-01-04 13:43:50|1483.4|1483.2|1483.8|1483.4|1483.8|1483.6|1483.4|1483.2|2619
1609767850000|2021-01-04 13:44:10|1484|1483.6|1484.4|1484|1484.4|1484|1484|1483.6|1085
1609767860000|2021-01-04 13:44:20|1484.6|1484.2|1484.4|1484|1484.6|1484.2|1484.4|1484|1148
1609767880000|2021-01-04 13:44:40|1484.2|1484.2|1484.4|1484.2|1484.4|1484.2|1484.2|1484|600
1609767890000|2021-01-04 13:44:50|1484.6|1484.4|1484.4|1484|1484.8|1484.4|1484.2|1484|6976
1609767900000|2021-01-04 13:45:00|1484.2|1483.8|1484.6|1484|1484.6|1484.2|1484|1483.6|2274
1609767910000|2021-01-04 13:45:10||1484.4||1484.2||1484.4||1484.2|53
1609767920000|2021-01-04 13:45:20|1484.4|1484|1484.6|1484.2|1484.6|1484.2|1484.2|1484|1126
1609767930000|2021-01-04 13:45:30|||||||||200
1609767940000|2021-01-04 13:45:40|1484.8|1484.4|1485.4|1485|1485.4|1485|1484.8|1484.4|4739
1609767950000|2021-01-04 13:45:50|1485.6|1484.8|1484.8|1484.6|1485.6|1484.8|1484.8|1484.6|2648
1609767960000|2021-01-04 13:46:00|1484.6|1484.4|1484.4|1484|1484.8|1484.4|1484.4|1484|2836
1609767970000|2021-01-04 13:46:10|1484.2|1483.8|1484.4|1484|1484.4|1484|1484|1483.8|1833
1609767980000|2021-01-04 13:46:20|1484.6|1484.2|1484.4|1484|1484.6|1484.2|1484|1483.6|4024
1609767990000|2021-01-04 13:46:30|1484.2|1483.8|1484.6|1484|1484.6|1484|1484|1483.8|1277
1609768000000|2021-01-04 13:46:40|1484.4|1484.2|1484.4|1484|1484.6|1484.2|1484.4|1484|3507
1609768010000|2021-01-04 13:46:50|1484.6|1484.2|1484.4|1484|1484.6|1484.4|1484.2|1484|2624
1609768020000|2021-01-04 13:47:00|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|202
1609768040000|2021-01-04 13:47:20|1484.4|1484|1484|1483.6|1484.6|1484.2|1484|1483.6|2721
1609768050000|2021-01-04 13:47:30|1483.8|1483.4|1483.8|1483.4|1483.8|1483.4|1483.6|1483.2|604
1609768060000|2021-01-04 13:47:40|1484|1483.6|1484|1483.6|1484|1483.8|1483.8|1483.6|2147
1609768070000|2021-01-04 13:47:50|1484.2|1483.8|1484.4|1484|1484.4|1484|1484.2|1483.6|1952
1609768080000|2021-01-04 13:48:00|||||||||500
1609768090000|2021-01-04 13:48:10|1484.6|1484.2|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|521
1609768100000|2021-01-04 13:48:20|1485|1484.6|1484.8|1484.6|1485|1484.6|1484.6|1484.4|3699
1609768110000|2021-01-04 13:48:30|1485|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.4|752
1609768120000|2021-01-04 13:48:40|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.6|1484.4|597
1609768130000|2021-01-04 13:48:50|1485|1484.6|1485|1484.6|1485|1484.6|1485|1484.4|152
1609768140000|2021-01-04 13:49:00|1484.8|1484.8|1485|1484.8|1485|1484.8|1484.8|1484.8|692
1609768150000|2021-01-04 13:49:10|1485.2|1485|1485.6|1485|1485.6|1485|1485.2|1485|433
1609768160000|2021-01-04 13:49:20|1485.8|1485.2|1486|1485.6|1486|1485.6|1485.8|1485.2|93
1609768170000|2021-01-04 13:49:30||1485.8||1485.6||1485.8||1485.6|200
1609768190000|2021-01-04 13:49:50|1485.8|1485.4|1486|1485.8|1486|1485.8|1485.6|1485.2|2415
1609768200000|2021-01-04 13:50:00|1485.8|1485.6|1486.2|1485.8|1486.2|1486|1485.8|1485.4|2646
1609768210000|2021-01-04 13:50:10|1486|1486|1486|1485.4|1486|1486|1486|1485.4|1104
1609768230000|2021-01-04 13:50:30|1485.8|1485.2|1485.2|1484.8|1486|1485.2|1485.2|1484.8|2107
1609768240000|2021-01-04 13:50:40|1485|1484.6|1485.4|1485|1485.4|1485|1485|1484.6|2184
1609768250000|2021-01-04 13:50:50|1485.2|1484.8|1485|1484.6|1485.2|1484.8|1484.8|1484.6|1641
1609768260000|2021-01-04 13:51:00|1485.2|1484.8|1485|1484.6|1485.2|1484.8|1485|1484.6|674
1609768280000|2021-01-04 13:51:20|1485.2||1485||1485.2||1485||0
1609768290000|2021-01-04 13:51:30|1485.2|1484.4|1485.6|1485.2|1485.6|1485.2|1485.2|1484.4|2782
1609768300000|2021-01-04 13:51:40|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|1485.8|1485.4|0
1609768310000|2021-01-04 13:51:50|1486|1485.8|1486.2|1485.8|1486.2|1485.8|1486|1485.8|0
1609768320000|2021-01-04 13:52:00|1486.4||1486.4||1486.4||1486.4||0
1609768330000|2021-01-04 13:52:10||1486||1485.8||1486||1485.8|0
1609768340000|2021-01-04 13:52:20|1486|1485.6|1486|1485.6|1486.4|1485.8|1485.6|1485.2|1982
1609768350000|2021-01-04 13:52:30|1486.2|1485.4|1485.6|1485.2|1486.2|1485.4|1485.6|1485.2|987
1609768360000|2021-01-04 13:52:40|1485.4|1485.4|1485.6|1485.4|1485.6|1485.4|1485.4|1485.4|200
1609768370000|2021-01-04 13:52:50|1485.4|1485.2|1485.6|1485.2|1485.6|1485.2|1485.4|1485|1
1609768380000|2021-01-04 13:53:00|1485.4|1485|1485.8|1485.4|1485.8|1485.6|1485.4|1485|716
1609768390000|2021-01-04 13:53:10|1486||1486||1486||1486||0
1609768400000|2021-01-04 13:53:20|1485.8|1485.6|1485.8|1485.6|1486|1485.8|1485.6|1485.2|3609
1609768410000|2021-01-04 13:53:30|1486|1485.4|1485.8|1485.2|1486|1485.6|1485.6|1485.2|1
1609768420000|2021-01-04 13:53:40|1485.6|1485.4|1484.8|1484.4|1485.6|1485.4|1484.8|1484.4|4646
1609768440000|2021-01-04 13:54:00|1485|1484.6|1485|1484.6|1485|1484.8|1485|1484.6|872
1609768450000|2021-01-04 13:54:10|1484.8|1484.8|1485.2|1484.8|1485.2|1484.8|1484.8|1484.8|728
1609768460000|2021-01-04 13:54:20|1485|1484.6|1484.8|1484.4|1485.2|1484.6|1484.6|1484.4|744
1609768470000|2021-01-04 13:54:30|1484.6||1484.8||1484.8||1484.6||28
1609768490000|2021-01-04 13:54:50||1484.2||1484.6||1484.6||1484.2|0
1609768500000|2021-01-04 13:55:00|1485|1484.8|1485|1484.8|1485.2|1484.8|1484.8|1484.6|1494
1609768510000|2021-01-04 13:55:10|1485.2|1485|1485.2|1484.8|1485.2|1485|1485|1484.8|2163
1609768520000|2021-01-04 13:55:20|1485|1484.6|1485|1484.6|1485|1484.8|1484.8|1484.6|811
1609768530000|2021-01-04 13:55:30||1484.8||1484.6||1484.8||1484.6|50
1609768540000|2021-01-04 13:55:40|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.4|721
1609768550000|2021-01-04 13:55:50|1485.2|1484.8|1485.2|1484.8|1485.2|1485|1485|1484.6|2558
1609768560000|2021-01-04 13:56:00|1485.4|1485|1485.4|1485|1485.4|1485.2|1485.2|1485|289
1609768580000|2021-01-04 13:56:20|1485.2|1484.8|1485|1484.8|1485.2|1484.8|1485|1484.8|0
1609768590000|2021-01-04 13:56:30|1484.8|1484.6|1485|1484.8|1485|1484.8|1484.8|1484.6|6228
1609768600000|2021-01-04 13:56:40|||||||||200
1609768610000|2021-01-04 13:56:50|1484.8|1484.6|1485|1484.8|1485|1484.8|1484.6|1484.4|6125
1609768620000|2021-01-04 13:57:00|1485.2|1485|1485.2|1484.8|1485.6|1485|1485.2|1484.8|7541
1609768630000|2021-01-04 13:57:10|1485.4|1485|1485.4|1485|1485.4|1485|1485.4|1485|0
1609768640000|2021-01-04 13:57:20|1485.2|1484.8|1484.8|1484.6|1485.4|1484.8|1484.8|1484.6|1503
1609768650000|2021-01-04 13:57:30|1484.6|1484.4|1484.6|1484.2|1484.6|1484.4|1484.6|1484.2|944
1609768660000|2021-01-04 13:57:40||1484.4||1484.4||1484.4||1484.4|0
1609768680000|2021-01-04 13:58:00|1484.8||1484.8||1484.8||1484.8||0
1609768690000|2021-01-04 13:58:10|1485|1484.6|1485|1484.6|1485.2|1484.8|1484.8|1484.6|1782
1609768700000|2021-01-04 13:58:20||1484.8||1484.6||1484.8||1484.6|152
1609768710000|2021-01-04 13:58:30||1484.8||1484.8||1484.8||1484.8|0
1609768720000|2021-01-04 13:58:40||1484.6||1484.6||1484.8||1484.6|502
1609768730000|2021-01-04 13:58:50|1484.8|1484.4|1485.2|1484.6|1485.2|1484.6|1484.6|1484.4|1852
1609768740000|2021-01-04 13:59:00|1485|1484.8|1485.2|1484.8|1485.2|1485|1484.8|1484.6|1067
1609768750000|2021-01-04 13:59:10|1485||1485||1485||1485||1024
1609768760000|2021-01-04 13:59:20|1485.2||1485.2||1485.2||1485.2||0
1609768780000|2021-01-04 13:59:40|1485|1485|1485.2|1484.8|1485.2|1485|1485|1484.8|1739
1609768800000|2021-01-04 14:00:00|1485|1485|1485.2|1484.8|1485.2|1485|1485|1484.8|2318
1609768810000|2021-01-04 14:00:10|1485.4|1485|1485.8|1485.4|1486.2|1485.8|1485.4|1485|10497
1609768820000|2021-01-04 14:00:20|1486|1485.6|1486.4|1486|1486.4|1486|1486|1485.6|4086
1609768830000|2021-01-04 14:00:30|1486.2|1485.8|1486.2|1485.8|1486.2|1485.8|1485.8|1485.6|6944
1609768840000|2021-01-04 14:00:40|1486|1485.6|1485.8|1485.2|1486|1485.6|1485.8|1485.2|1316
1609768850000|2021-01-04 14:00:50||1485.4||1485.4||1485.4||1485.4|0
1609768860000|2021-01-04 14:01:00|1485.6|1485.2|1485.6|1485.2|1485.8|1485.2|1485.4|1485|3229
1609768870000|2021-01-04 14:01:10|1485.8|1485.4|1485.8|1485.6|1485.8|1485.6|1485.6|1485.4|2268
1609768880000|2021-01-04 14:01:20||1485.4||1485.4||1485.4||1485.4|0
1609768890000|2021-01-04 14:01:30|1485.6|1485.6|1486.6|1486.4|1486.8|1486.4|1485.6|1485.6|2547
1609768900000|2021-01-04 14:01:40|1486.4|1486.2|1486.4|1486|1486.4|1486.2|1486.4|1486|1645
1609768910000|2021-01-04 14:01:50|1486.2|1486.2|1486.2|1486|1486.4|1486.2|1486.2|1485.8|2967
1609768920000|2021-01-04 14:02:00|1486|1485.8|1486|1485.6|1486|1486|1485.8|1485.6|2316
1609768930000|2021-01-04 14:02:10|1486.2|1485.8|1486.4|1486|1486.4|1486|1486|1485.6|4496
1609768940000|2021-01-04 14:02:20|1486.2|1485.8|1486.2|1486|1486.4|1486|1486|1485.6|1050
1609768950000|2021-01-04 14:02:30|1486|1485.8|1485.8|1485.4|1486|1485.8|1485.8|1485.4|1617
1609768960000|2021-01-04 14:02:40|1486|1485.6|1485.6|1485.4|1486|1485.6|1485.6|1485.4|800
1609768970000|2021-01-04 14:02:50|1485.4|1485.2|1485.6|1485.2|1485.6|1485.2|1485.2|1484.8|4907
1609768980000|2021-01-04 14:03:00|1485.8|1485.4|1486|1485.8|1486|1485.8|1485.8|1485.4|1064
1609768990000|2021-01-04 14:03:10|1485.8|1485.6|1486|1485.6|1486|1485.6|1485.8|1485.6|554
1609769000000|2021-01-04 14:03:20|1485.8|1485.4|1485.6|1485.2|1486|1485.4|1485.6|1485.2|643
1609769020000|2021-01-04 14:03:40|1485.4|1485|1485.4|1485|1485.6|1485|1485.4|1485|70
1609769030000|2021-01-04 14:03:50|1485.2|1485.2|1485.2|1485|1485.2|1485.2|1485.2|1485|551
1609769040000|2021-01-04 14:04:00|1485.4|1485.2|1485.8|1485.2|1485.8|1485.4|1485.4|1485.2|644
1609769060000|2021-01-04 14:04:20|1486|1485.4|1486|1485.6|1486|1485.8|1486|1485.4|2456
1609769070000|2021-01-04 14:04:30||1485.8||1485.8||1485.8||1485.8|304
1609769080000|2021-01-04 14:04:40|1485.8|1485.6|1486|1485.4|1486|1485.8|1485.8|1485.4|1306
1609769090000|2021-01-04 14:04:50||1485.6||1485.8||1485.8||1485.6|70
1609769100000|2021-01-04 14:05:00|1485.8|1485.6|1486.6|1486|1486.6|1486|1485.8|1485.6|1447
1609769110000|2021-01-04 14:05:10||1486.2||1486.2||1486.2||1486.2|0
1609769130000|2021-01-04 14:05:30|1486.4|1486|1486.4|1486|1486.4|1486|1486.4|1486|54
1609769140000|2021-01-04 14:05:40|1486.2|1485.8|1486.6|1486.2|1486.6|1486.2|1486|1485.8|3364
1609769150000|2021-01-04 14:05:50||1486||1486.2||1486.2||1486|0
1609769170000|2021-01-04 14:06:10|1486.4||1486.6||1486.6||1486.4||0
1609769180000|2021-01-04 14:06:20|1486.4|1486|1486.4|1485.8|1486.4|1486|1486|1485.8|3058
1609769190000|2021-01-04 14:06:30|1486.2|1486|1486.4|1486.2|1486.6|1486.2|1486.2|1485.8|968
1609769200000|2021-01-04 14:06:40|1486.6||1486.6||1486.6||1486.6||0
1609769210000|2021-01-04 14:06:50|1486.8|1486.4|1487.2|1486.8|1487.2|1486.8|1486.8|1486.4|767
1609769220000|2021-01-04 14:07:00|1487.4||1487.2||1487.4||1487.2||0
1609769240000|2021-01-04 14:07:20|1487|1486.6|1487|1486.6|1487|1486.6|1486.6|1486.4|2731
1609769250000|2021-01-04 14:07:30|1486.8|1486.4|1486.6|1486.2|1486.8|1486.4|1486.6|1486.2|1060
1609769270000|2021-01-04 14:07:50|1486.4|1486|1486.2|1485.8|1486.6|1486|1486|1485.8|631
1609769290000|2021-01-04 14:08:10|1486|1485.6|1485.8|1485.6|1486|1485.8|1485.8|1485.4|963
1609769300000|2021-01-04 14:08:20|1486|1485.8|1486|1485.6|1486|1485.8|1485.8|1485.6|2238
1609769310000|2021-01-04 14:08:30|1485.8|1485.4|1485.8|1485.4|1486|1485.6|1485.8|1485.4|1525
1609769320000|2021-01-04 14:08:40|1485.6|1485.2|1484.4|1484.2|1485.6|1485.2|1484.4|1484.2|6717
1609769330000|2021-01-04 14:08:50|1484.6||1484.6||1484.6||1484.4||1523
1609769340000|2021-01-04 14:09:00|1484.4|1484.4|1484.6|1484.2|1484.6|1484.4|1484.4|1484.2|1600
1609769350000|2021-01-04 14:09:10|1484.4|1484.4|1484.6|1484.2|1484.6|1484.4|1484.4|1484.2|1984
1609769360000|2021-01-04 14:09:20|1484.4|1484.4|1485|1484.6|1485|1484.8|1484.4|1484.4|14251
1609769370000|2021-01-04 14:09:30|1484.8|1484.8|1484.8|1484.6|1484.8|1484.8|1484.8|1484.6|1100
1609769380000|2021-01-04 14:09:40|1484.6|1484.4|1484.8|1484.6|1484.8|1484.6|1484.6|1484.4|1674
1609769390000|2021-01-04 14:09:50|1485|1484.8|1484.8|1484.4|1485|1484.8|1484.8|1484.4|1209
1609769400000|2021-01-04 14:10:00|1484.6|1484.2|1484.6|1484.2|1484.6|1484.2|1484.4|1484.2|0
1609769420000|2021-01-04 14:10:20|1484.4|1484|1484.2|1483.8|1484.6|1484|1484|1483.8|2789
1609769430000|2021-01-04 14:10:30|1484.4|1484|1484.4|1484|1484.4|1484|1484.4|1484|0
1609769440000|2021-01-04 14:10:40|1484.6|1484.2|1484.6|1484.2|1484.8|1484.4|1484.6|1484.2|2962
1609769460000|2021-01-04 14:11:00|1484.4|1484|1484.2|1484|1484.6|1484.2|1484|1483.8|1706
1609769470000|2021-01-04 14:11:10|1484.4|1484.2|1484.4|1484|1484.4|1484.2|1484.4|1484|275
1609769480000|2021-01-04 14:11:20|1484.2|1483.8|1484.2|1483.8|1484.2|1484|1483.8|1483.6|5577
1609769490000|2021-01-04 14:11:30|1484|1483.6|1484|1483.6|1484|1483.6|1483.6|1483.4|1468
1609769500000|2021-01-04 14:11:40|1483.8|1483.4|1483.6|1483.2|1483.8|1483.4|1483.6|1483.2|0
1609769510000|2021-01-04 14:11:50|1483.8|1483.4|1484|1483.6|1484|1483.8|1483.8|1483.4|400
1609769540000|2021-01-04 14:12:20|1484.2|1483.8|1484.4|1484|1484.4|1484.2|1484.2|1483.8|2395
1609769550000|2021-01-04 14:12:30|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|1484.2|1483.8|447
1609769560000|2021-01-04 14:12:40|1484.4|1484|1484.4|1484.2|1484.6|1484.2|1484.4|1483.8|1732
1609769570000|2021-01-04 14:12:50|1484.6|1484.4|1484.6|1484.2|1485|1484.6|1484.4|1484.2|831
1609769580000|2021-01-04 14:13:00|1484.4|1484|1484|1483.6|1484.4|1484.2|1484|1483.6|3327
1609769590000|2021-01-04 14:13:10|1484.2|1483.8|1483.8|1483.6|1484.2|1484|1483.8|1483.6|1549
1609769600000|2021-01-04 14:13:20|1483.6|1483.4|1483.8|1483.6|1483.8|1483.6|1483.6|1483.4|1819
1609769610000|2021-01-04 14:13:30|||||||||530
1609769620000|2021-01-04 14:13:40|1483.6|1483.4|1483.4|1483.2|1483.6|1483.4|1483.4|1483.2|3394
1609769630000|2021-01-04 14:13:50|1483.6|1483.4|1485|1484.8|1485|1484.8|1483.6|1483.4|10307
1609769640000|2021-01-04 14:14:00|1485.2|1485|1485|1484.4|1485.4|1485.2|1484.6|1484.4|2832
1609769650000|2021-01-04 14:14:10|1484.8|1484.6|1484.8|1484.6|1484.8|1484.6|1484.8|1484.6|554
1609769660000|2021-01-04 14:14:20|1485|1484.8|1484.6|1484.2|1485|1484.8|1484.6|1484.2|1743
1609769670000|2021-01-04 14:14:30|1484.8|1484.4|1484.6|1484.4|1484.8|1484.4|1484.4|1484|4348
1609769680000|2021-01-04 14:14:40||1484.2||1484.2||1484.2||1484|0
1609769690000|2021-01-04 14:14:50|1484.4|1484|1484|1483.6|1484.4|1484.2|1484|1483.6|848
1609769700000|2021-01-04 14:15:00|1484.4|1483.8|1484.4|1484|1484.6|1484.2|1484.2|1483.8|5366
1609769710000|2021-01-04 14:15:10|1484.2|1483.8|1483.6|1483.2|1484.2|1484|1483.4|1483.2|1705
1609769720000|2021-01-04 14:15:20|1483.4|1483.4|1483.6|1483.2|1483.6|1483.4|1483.4|1483.2|1268
1609769730000|2021-01-04 14:15:30|1483.4|1483|1483.2|1483|1483.6|1483|1483|1482.6|14497
1609769740000|2021-01-04 14:15:40|1483|1482.8|1483|1482.8|1483|1482.8|1483|1482.8|859
1609769750000|2021-01-04 14:15:50|1482.8|1482.6|1483|1482.8|1483.4|1483|1482.6|1482.4|30733
1609769760000|2021-01-04 14:16:00|1482.8|1482.6|1482.8|1482.4|1483|1482.6|1482.8|1482.4|3057
1609769770000|2021-01-04 14:16:10|1482.6|1482.2|1482.6|1482.2|1482.6|1482.2|1482.2|1482|5829
1609769780000|2021-01-04 14:16:20|1482.8|1482.4|1482.8|1482.4|1482.8|1482.6|1482.6|1482.2|674
1609769790000|2021-01-04 14:16:30|1482.6|1482.6|1482.8|1482.4|1482.8|1482.6|1482.6|1482.4|2301
1609769800000|2021-01-04 14:16:40|1482.6|1482.6|1482.6|1482.2|1482.8|1482.6|1482.4|1482.2|734
1609769810000|2021-01-04 14:16:50||1482||1482||1482||1482|0
1609769820000|2021-01-04 14:17:00|1482.4|1481.8|1482|1481.8|1482.4|1482|1481.8|1481.6|6671
1609769830000|2021-01-04 14:17:10|1482.2|1482|1482.2|1481.8|1482.2|1482|1482.2|1481.8|3
1609769840000|2021-01-04 14:17:20|1482||1482||1482.2||1482||450
1609769850000|2021-01-04 14:17:30|1481.8|1481.6|1481.8|1481.4|1481.8|1481.6|1481.6|1481.4|3744
1609769860000|2021-01-04 14:17:40|1482|1481.6|1481.4|1481.2|1482|1481.8|1481.4|1481.2|2759
1609769870000|2021-01-04 14:17:50|1481.6|1481.4|1481.8|1481.4|1482|1481.6|1481.6|1481.4|1697
1609769880000|2021-01-04 14:18:00|1482|1481.6|1481.8|1481.4|1482|1481.6|1481.8|1481.4|1374
1609769890000|2021-01-04 14:18:10||1481.6||1481.6||1481.6||1481.6|0
1609769900000|2021-01-04 14:18:20|||||||||30
1609769910000|2021-01-04 14:18:30|1481.6|1481.4|1481.8|1481.4|1481.8|1481.4|1481.6|1481.4|1
1609769920000|2021-01-04 14:18:40|1481.6|1481.2|1481.4|1481.2|1481.6|1481.2|1481.4|1481.2|3000
1609769930000|2021-01-04 14:18:50|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|1481.6|1481.4|47
1609769940000|2021-01-04 14:19:00|1481.4|1481.2|1481.4|1481|1481.4|1481.2|1481.2|1481|1339
1609769950000|2021-01-04 14:19:10|1481.6|1481.2|1481.4|1481.2|1481.6|1481.4|1481.4|1481|5219
1609769960000|2021-01-04 14:19:20||1481||1481.2||1481.2||1481|0
1609769970000|2021-01-04 14:19:30|1481.2|1481|1481|1480.8|1481.2|1481|1480.8|1480.6|17833
1609769980000|2021-01-04 14:19:40|1481.2|1481|1481.2|1481|1481.2|1481|1481.2|1481|72
1609769990000|2021-01-04 14:19:50|1481|1480.8|1480.6|1480.2|1481.2|1481|1480.4|1480.2|5103
1609770000000|2021-01-04 14:20:00|1480.4|1480.4|1479.4|1479|1480.6|1480.4|1479.2|1479|110417
1609770010000|2021-01-04 14:20:10|1479.6|1479.2|1479.4|1479|1479.6|1479.2|1479.2|1479|9163
1609770020000|2021-01-04 14:20:20|1479.2|1479.2|1479.4|1479|1479.4|1479.2|1479.2|1479|3400
1609770030000|2021-01-04 14:20:30|1479.6|1479.2|1479.6|1479.4|1479.6|1479.4|1479.4|1479|4770
1609770040000|2021-01-04 14:20:40|1479.8|1479.6|1480.2|1480|1480.2|1480|1479.8|1479.6|1358
1609770050000|2021-01-04 14:20:50|1480.4|1480.2|1480.6|1480.2|1480.8|1480.6|1480.4|1480.2|3562
1609770060000|2021-01-04 14:21:00|1480.4|1480.4|1479.8|1479.4|1480.4|1480.4|1479.8|1479.4|3804
1609770070000|2021-01-04 14:21:10|1480|1479.6|1479.6|1479.2|1480|1479.8|1479.4|1479.2|1343
1609770080000|2021-01-04 14:21:20|1479.4||1479.4||1479.6||1479.4||0
1609770090000|2021-01-04 14:21:30|1479.2|1479|1479|1478.8|1479.2|1479|1479|1478.6|6282
1609770100000|2021-01-04 14:21:40|1478.8|1478.6|1479|1478.8|1479|1478.8|1478.8|1478.6|1552
1609770110000|2021-01-04 14:21:50|1478.8|1478.6|1478.8|1478.6|1478.8|1478.6|1478.6|1478.4|8000
1609770120000|2021-01-04 14:22:00|||||||||5056
1609770130000|2021-01-04 14:22:10|1478.6|1478.4|1478.8|1478.6|1479|1478.8|1478.6|1478.4|7018
1609770140000|2021-01-04 14:22:20|1478.6|1478.4|1478.4|1478.2|1478.8|1478.6|1478.4|1478.2|4913
1609770150000|2021-01-04 14:22:30|1478.2|1478|1477.8|1477.4|1478.4|1478|1477.8|1477.4|12073
1609770160000|2021-01-04 14:22:40|1477.6|1477.2|1477.4|1477.2|1477.8|1477.4|1477.4|1477.2|4642
1609770170000|2021-01-04 14:22:50|||||||||2054
1609770180000|2021-01-04 14:23:00|1477.6|1477.4|1477.6|1477.4|1478.2|1477.8|1477.4|1477.2|23747
1609770190000|2021-01-04 14:23:10|1477.4|1477.2|1477.6|1477.2|1477.6|1477.4|1477.4|1477.2|1345
1609770200000|2021-01-04 14:23:20|1477.4|1477.4|1477.4|1477.2|1477.8|1477.6|1477.4|1477.2|4303
1609770210000|2021-01-04 14:23:30|1477.2|1477|1477|1476.8|1477.2|1477.2|1477|1476.8|21321
1609770220000|2021-01-04 14:23:40|1477.2|1477|1477.6|1477.4|1477.6|1477.4|1477.2|1476.8|9861
1609770230000|2021-01-04 14:23:50||1477.2||1477.2||1477.2||1477.2|0
1609770240000|2021-01-04 14:24:00|1477.8|1477.4|1478.8|1478.4|1478.8|1478.6|1477.8|1477.2|7726
1609770250000|2021-01-04 14:24:10||1478.2||1478.2||1478.4||1478.2|0
1609770260000|2021-01-04 14:24:20|1479|1478.4|1479.2|1478.8|1479.2|1478.8|1479|1478.2|599
1609770270000|2021-01-04 14:24:30|1479||1479.2||1479.2||1479||37
1609770280000|2021-01-04 14:24:40|1479.4|1479|1479.2|1479|1479.4|1479|1479.2|1479|536
1609770300000|2021-01-04 14:25:00|1479|1478.8|1478.6|1478.2|1479|1478.8|1478.4|1478.2|7797
1609770310000|2021-01-04 14:25:10|1478.8|1478.4|1478.8|1478.4|1478.8|1478.6|1478.6|1478.4|5121
1609770320000|2021-01-04 14:25:20|1479|1478.6|1479|1478.8|1479|1478.8|1479|1478.6|70
1609770330000|2021-01-04 14:25:30|1479.2|1478.6|1480|1479.6|1480.2|1479.6|1479.2|1478.6|20159
1609770340000|2021-01-04 14:25:40|1479.6|1479.4|1479.6|1479.2|1479.6|1479.4|1479.6|1479.2|837
1609770350000|2021-01-04 14:25:50|1479.8|1479.4|1480|1479.6|1480|1479.6|1479.8|1479.4|491
1609770360000|2021-01-04 14:26:00|1479.8|1479.8|1479.6|1479.4|1479.8|1479.8|1479.6|1479.4|1779
1609770370000|2021-01-04 14:26:10|1479.8||1479.8||1479.8||1479.8||0
1609770380000|2021-01-04 14:26:20|1479.6|1479.6|1479.2|1478.8|1479.6|1479.6|1479.2|1478.8|4345
1609770390000|2021-01-04 14:26:30|1479|1478.6|1478.4|1478|1479.2|1478.6|1478|1477.6|4562
1609770400000|2021-01-04 14:26:40|||||||||50
1609770410000|2021-01-04 14:26:50|1478.6|1478.2|1479|1478.8|1479|1478.8|1478.6|1478|2713
1609770420000|2021-01-04 14:27:00|1478.8|1478.2|1478.4|1477.8|1478.8|1478.2|1478|1477.6|18249
1609770450000|2021-01-04 14:27:30|1478.2|1478|1478.4|1478.2|1478.4|1478.2|1478|1477.8|1593
1609770460000|2021-01-04 14:27:40|1478.2|1478|1478.2|1477.8|1478.4|1478.2|1478.2|1477.8|2254
1609770470000|2021-01-04 14:27:50|1478|1477.6|1477.6|1477.2|1478|1477.8|1477.4|1477.2|5633
1609770480000|2021-01-04 14:28:00|1477.4|1476.8|1477|1476.6|1477.4|1476.8|1476.4|1476|16591
1609770490000|2021-01-04 14:28:10|1476.8|1476.2|1476.6|1476.4|1476.8|1476.4|1476.4|1476.2|5883
1609770500000|2021-01-04 14:28:20|1476.8|1476.6|1476.8|1476.4|1476.8|1476.6|1476.6|1476.4|675
1609770510000|2021-01-04 14:28:30|1476.6|1476.6|1476.8|1476.6|1476.8|1476.6|1476.6|1476.6|304
1609770520000|2021-01-04 14:28:40|1476.2|1476|1476.4|1476.2|1476.8|1476.4|1476|1475.8|23511
1609770530000|2021-01-04 14:28:50|1476.6|1476.4|1477.4|1476.8|1477.4|1476.8|1476.6|1476.4|2302
1609770540000|2021-01-04 14:29:00|1477.6|1477|1477.4|1477|1477.8|1477.4|1477.2|1477|8680
1609770550000|2021-01-04 14:29:10|1477.6|1477.4|1477.8|1477.4|1478|1477.8|1477.6|1477|1150
1609770560000|2021-01-04 14:29:20|1477.6|1477.6|1477.6|1477.4|1477.8|1477.6|1477.6|1477.4|2122
1609770570000|2021-01-04 14:29:30|1477.4|1477.2|1477|1476.6|1477.4|1477.2|1477|1476.6|1702
1609770580000|2021-01-04 14:29:40|1476.8|1476.4|1476.8|1476.6|1477|1476.6|1476.6|1476.2|1000
1609770590000|2021-01-04 14:29:50|1477|1476.8|1476|1475.6|1477.2|1476.8|1476|1475.6|17213
1609770600000|2021-01-04 14:30:00|1475.8|1475.4|1475.2|1474.6|1475.8|1475.4|1473.8|1473.6|84006
1609770610000|2021-01-04 14:30:10|1475.4|1474.8|1475|1474.6|1476|1475.4|1474.8|1474.4|22282
1609770620000|2021-01-04 14:30:20|1475.2|1474.8|1474.2|1473.8|1475.2|1475|1473.6|1473.4|18282
1609770630000|2021-01-04 14:30:30|1474.4|1474|1475|1474.8|1475.4|1475|1474.2|1474|9589
1609770640000|2021-01-04 14:30:40|1475.2|1475|1475.6|1475.2|1475.6|1475.2|1474.6|1474.4|6464
1609770650000|2021-01-04 14:30:50|1475.4|1475|1475|1474.6|1475.6|1475.2|1474.8|1474.6|7409
1609770660000|2021-01-04 14:31:00|1474.8|1474.4|1474.2|1473.6|1475|1474.6|1473.8|1473.4|11570
1609770670000|2021-01-04 14:31:10|1474|1473.8|1475|1474.4|1475|1474.6|1473.8|1473.4|16310
1609770680000|2021-01-04 14:31:20|1475.2|1474.6|1476.2|1475.8|1476.2|1475.8|1475.2|1474.6|2963
1609770690000|2021-01-04 14:31:30|1476|1475.6|1476.8|1476.4|1477|1476.4|1475.8|1475.4|9504
1609770700000|2021-01-04 14:31:40|1477|1476.8|1478|1477.6|1478.2|1478|1477|1476.8|9120
1609770710000|2021-01-04 14:31:50|1478.2|1477.4|1477.2|1476.6|1478.2|1477.4|1477|1476.6|11274
1609770720000|2021-01-04 14:32:00|1476.8|1476.8|1476.2|1475.8|1477.2|1476.8|1475.4|1475.2|15557
1609770730000|2021-01-04 14:32:10|1476.4|1476|1476.8|1476.4|1477.2|1476.8|1476.4|1475.8|8162
1609770740000|2021-01-04 14:32:20|1476.6|1476.2|1476.6|1476.2|1476.8|1476.6|1476.6|1476.2|1015
1609770750000|2021-01-04 14:32:30|1476.8|1476.4|1477|1476.6|1477.4|1477.2|1476.8|1476.2|12825
1609770760000|2021-01-04 14:32:40|1477.2|1476.8|1476.6|1476.2|1477.2|1476.8|1476.4|1476|9479
1609770770000|2021-01-04 14:32:50|1476.8|1476.4|1476|1475.6|1477|1476.8|1475.8|1475.6|5140
1609770780000|2021-01-04 14:33:00|1475.8|1475.4|1474.8|1474.2|1475.8|1475.4|1474.6|1474|4158
1609770790000|2021-01-04 14:33:10|1474.6|1474.4|1473|1472.6|1474.6|1474.4|1472.8|1472.6|41436
1609770800000|2021-01-04 14:33:20|1472.8|1472.8|1474.6|1474.4|1474.8|1474.4|1472.8|1472.6|22054
1609770810000|2021-01-04 14:33:30|1474.4|1474.2|1475.2|1474.8|1475.6|1475.2|1473.8|1473.4|32507
1609770820000|2021-01-04 14:33:40|1475.4|1474.6|1475|1474.4|1475.4|1475|1474.8|1474.4|3128
1609770830000|2021-01-04 14:33:50|1474.8|1474.2|1474.6|1474.2|1475.2|1475|1474.4|1474.2|7091
1609770840000|2021-01-04 14:34:00||1474||1474.2||1474.4||1474|1511
1609770850000|2021-01-04 14:34:10|1474.8|1474.4|1473.8|1473.6|1475.2|1474.8|1473.6|1473.4|17421
1609770860000|2021-01-04 14:34:20|1474|1473.4|1474|1473.6|1474.4|1474|1473.8|1473.4|2129
1609770870000|2021-01-04 14:34:30|1474.2|1473.8|1474.4|1474|1474.8|1474.6|1474|1473.6|3505
1609770880000|2021-01-04 14:34:40|1474.6|1474.2|1474.8|1474.4|1475.6|1475.2|1474.4|1474|7758
1609770890000|2021-01-04 14:34:50|1474.6|1474.6|1474.8|1474.2|1474.8|1474.6|1474.2|1473.8|3463
1609770900000|2021-01-04 14:35:00|1474.6|1474|1474.4|1473.8|1474.6|1474|1473.6|1473.2|5967
1609770910000|2021-01-04 14:35:10|1474.6|1474|1474|1473.6|1475|1474.4|1473.6|1473.2|6647
1609770920000|2021-01-04 14:35:20|1473.8|1473.4|1473.8|1473.4|1474|1473.8|1473.8|1473.4|2159
1609770930000|2021-01-04 14:35:30|1473.6|1473.2|1473.4|1473|1473.6|1473.2|1473.2|1473|5109
1609770940000|2021-01-04 14:35:40|1473.2|1472.6|1471.8|1471.4|1473.4|1473.2|1471.8|1471.4|40578
1609770950000|2021-01-04 14:35:50|1471.6|1471.6|1471.4|1471|1471.8|1471.6|1471.2|1471|7689
1609770960000|2021-01-04 14:36:00|1471.2|1470.8|1471|1470.8|1471.4|1471|1470.8|1470.4|13106
1609770970000|2021-01-04 14:36:10|1471.4|1471|1471.6|1471.2|1471.8|1471.6|1471.2|1471|3383
1609770980000|2021-01-04 14:36:20|1471.4|1471|1471.8|1471.4|1472.2|1472|1471.4|1471|5846
1609770990000|2021-01-04 14:36:30|1471.6|1471.6|1471.6|1471.2|1471.6|1471.6|1471.2|1471|2346
1609771000000|2021-01-04 14:36:40|1471.4|1471.4|1471.8|1471.4|1471.8|1471.4|1471.4|1471|1556
1609771010000|2021-01-04 14:36:50|1471.6|1471.2|1471|1470.6|1471.6|1471.2|1470.2|1470|45324
1609771020000|2021-01-04 14:37:00|1470.8|1470.4|1471.6|1471|1472.2|1471.6|1470.6|1470.4|10922
1609771030000|2021-01-04 14:37:10|1471.4|1470.8|1471.4|1471|1471.6|1471.4|1471|1470.6|852
1609771040000|2021-01-04 14:37:20|1471.2|1470.8|1471.4|1470.8|1471.4|1471.2|1471|1470.6|5728
1609771050000|2021-01-04 14:37:30|1471.6|1471|1471.8|1471.4|1472|1471.6|1471.4|1470.8|10003
1609771060000|2021-01-04 14:37:40|1471.6|1471.2|1472|1471.6|1472|1471.8|1471.2|1470.8|4062
1609771070000|2021-01-04 14:37:50|1472.2|1471.8|1471.8|1471.6|1472.4|1472.2|1471.6|1471.4|4286
1609771080000|2021-01-04 14:38:00|1472|1471.8|1472|1471.8|1472.4|1472|1471.8|1471.4|9490
1609771090000|2021-01-04 14:38:10|1472.2|1472|1472.2|1472|1472.6|1472.4|1471.8|1471.4|36209
1609771100000|2021-01-04 14:38:20|1472.4|1471.8|1472.4|1472|1472.8|1472.6|1472.4|1471.8|6665
1609771110000|2021-01-04 14:38:30|1472.2|1472.2|1471.8|1471.6|1472.4|1472.2|1471.8|1471.4|3027
1609771120000|2021-01-04 14:38:40|1472|1471.4|1471.4|1471.2|1472|1471.4|1471.2|1471|22875
1609771130000|2021-01-04 14:38:50|1471.6|1471.4|1472|1471.6|1472|1471.6|1471.6|1471.4|3940
1609771140000|2021-01-04 14:39:00|1472.2|1471.8|1473|1472.6|1473|1472.8|1472|1471.6|5957
1609771150000|2021-01-04 14:39:10|1472.8|1472.8|1473.2|1472.8|1473.2|1472.8|1472.6|1472.4|2134
1609771160000|2021-01-04 14:39:20|1473.4|1473|1474.2|1473.6|1474.2|1473.8|1473.4|1473|2266
1609771170000|2021-01-04 14:39:30|1474|1473.8|1475|1474.6|1475|1474.8|1474|1473.6|1712
1609771180000|2021-01-04 14:39:40|1475.2|1474.8|1475.2|1474.6|1475.4|1475|1475|1474.4|1474
1609771190000|2021-01-04 14:39:50|1475|1474.8|1474.8|1474.4|1475.4|1475|1474.8|1474.2|2872
1609771200000|2021-01-04 14:40:00|1474.6|1474.2|1475|1474.6|1475|1474.6|1473.8|1473.4|5923
1609771210000|2021-01-04 14:40:10|1475.2|1474.8|1474.4|1474|1475.2|1474.8|1474.4|1474|1937
1609771220000|2021-01-04 14:40:20|1474.6|1474.2|1474.2|1473.8|1474.6|1474.2|1474.2|1473.8|907
1609771230000|2021-01-04 14:40:30|1474.4|1474|1473.4|1473|1474.4|1474|1473.4|1473|1305
1609771240000|2021-01-04 14:40:40|1473.2|1472.8|1472.8|1472.2|1473.6|1473|1472.6|1472.2|18153
1609771250000|2021-01-04 14:40:50|1472.6|1472.4|1472.8|1472.4|1473|1472.6|1472.6|1472.4|3471
1609771260000|2021-01-04 14:41:00|1472.6|1472.2|1472.6|1472.2|1473.4|1473|1472.4|1472|18832
1609771270000|2021-01-04 14:41:10|1472.8|1472.4|1472.6|1472.2|1473|1472.8|1472.6|1472.2|1189
1609771280000|2021-01-04 14:41:20|1472.2|1472|1471.6|1471.2|1472.6|1472.2|1471.6|1471.2|5838
1609771290000|2021-01-04 14:41:30|1471.4|1471.4|1471.2|1470.8|1472|1471.6|1471|1470.8|24373
1609771300000|2021-01-04 14:41:40|1471.4|1471|1472.2|1471.6|1472.2|1471.8|1471.4|1471|13289
1609771310000|2021-01-04 14:41:50|1472.4|1471.8|1472.2|1471.8|1472.6|1472.2|1472|1471.6|3926
1609771320000|2021-01-04 14:42:00|1472|1471.6|1472|1471.4|1472|1471.8|1471.6|1471.2|8177
1609771330000|2021-01-04 14:42:10|1471.8|1471.2|1471.2|1471|1472|1471.4|1471|1470.6|7965
1609771340000|2021-01-04 14:42:20|1471|1470.8|1471.4|1470.8|1471.4|1471|1471|1470.6|405
1609771350000|2021-01-04 14:42:30|1471.2|1471|1471.6|1471.4|1472|1471.8|1471.2|1470.8|10262
1609771360000|2021-01-04 14:42:40|1471.4|1471.2|1471.6|1471.2|1471.6|1471.4|1471.2|1471|7243
1609771370000|2021-01-04 14:42:50|1472.2|1471.4|1472|1471.6|1472.2|1471.6|1471.8|1471.2|11173
1609771380000|2021-01-04 14:43:00|1472.2|1471.8|1472.8|1472.4|1473|1472.8|1472|1471.6|8088
1609771390000|2021-01-04 14:43:10|1473|1472.6|1472.8|1472.4|1473.6|1473.2|1472.8|1472.4|2948
1609771400000|2021-01-04 14:43:20|1473|1472.2|1473.6|1473.2|1473.8|1473.2|1473|1472|4035
1609771410000|2021-01-04 14:43:30|1474|1473|1474.2|1473.6|1474.2|1473.6|1474|1473|4900
1609771420000|2021-01-04 14:43:40|1474.4|1473.8|1474|1473.8|1474.4|1474.2|1474|1473.4|5460
1609771430000|2021-01-04 14:43:50|1474.4|1474|1474.6|1474.4|1475|1474.8|1474|1474|7903
1609771440000|2021-01-04 14:44:00|1474.8|1474.6|1474.8|1474.6|1475|1474.6|1474.8|1474.6|249
1609771450000|2021-01-04 14:44:10|1475|1474.4|1474.6|1474.2|1475|1474.8|1474.6|1474.2|4035
1609771460000|2021-01-04 14:44:20|1474.4|1474|1474.2|1473.8|1474.4|1474.2|1474.2|1473.8|900
1609771470000|2021-01-04 14:44:30|1474|1473.6|1473.6|1473.2|1474|1473.6|1473.6|1473.2|705
1609771480000|2021-01-04 14:44:40|1474|1473.4|1474.4|1474|1474.4|1474|1473.8|1473.2|5511
1609771490000|2021-01-04 14:44:50|1474.2|1473.8|1474.4|1474|1474.6|1474.4|1474.2|1473.6|3951
1609771500000|2021-01-04 14:45:00|1474.2|1473.8|1473.8|1473.4|1474.2|1473.8|1473.8|1473.2|777
1609771510000|2021-01-04 14:45:10|1473.6|1473.2|1473.6|1473.4|1473.8|1473.4|1473.2|1473|6790
1609771520000|2021-01-04 14:45:20|1474.2|1473.6|1474.4|1473.8|1474.4|1474.2|1474|1473.6|3410
1609771530000|2021-01-04 14:45:30|1474.2|1473.6|1473.6|1473|1474.2|1473.8|1473.6|1473|3613
1609771540000|2021-01-04 14:45:40|1473.8|1473.2|1474|1473.6|1474.4|1474|1473.6|1473|5738
1609771550000|2021-01-04 14:45:50|1474.2|1473.4|1474.2|1474|1474.2|1474|1474|1473.4|2066
1609771560000|2021-01-04 14:46:00|1474.8|1474.2|1474.6|1474.4|1475|1474.6|1474.2|1473.8|13677
1609771570000|2021-01-04 14:46:10|1474.8|1474.6|1474.8|1474.6|1475.4|1474.8|1474.6|1474.2|3708
1609771580000|2021-01-04 14:46:20|1475|1474.4|1475|1474.6|1475.2|1474.8|1474.6|1474.2|3820
1609771590000|2021-01-04 14:46:30|1475.2|1474.4|1476.2|1475.8|1476.4|1475.8|1475|1474.4|441
1609771600000|2021-01-04 14:46:40|1476.4|1476|1476.6|1476|1476.6|1476|1476.4|1475.8|1
1609771610000|2021-01-04 14:46:50|1476.2|1475.8|1476.4|1475.8|1476.6|1476|1476|1475.8|3900
1609771620000|2021-01-04 14:47:00|1476.6|1476|1477.6|1477.2|1477.6|1477.4|1476.4|1476|2197
1609771630000|2021-01-04 14:47:10|1477.4|1477.4|1477.4|1477|1477.8|1477.4|1477.2|1477|251
1609771640000|2021-01-04 14:47:20|1477.6|1477.2|1477.6|1477.4|1478|1477.6|1477.6|1477.2|1281
1609771650000|2021-01-04 14:47:30|1477.4|1477.2|1477.2|1477|1477.4|1477.2|1477|1476.8|3402
1609771660000|2021-01-04 14:47:40|1477.4|1477.2|1477.4|1477|1477.6|1477.2|1477.4|1477|3
1609771670000|2021-01-04 14:47:50|1477.6|1477.2|1477.8|1477.4|1477.8|1477.6|1477.4|1477.2|893
1609771680000|2021-01-04 14:48:00|1478|1477.6|1478.6|1478.2|1478.8|1478.4|1477.8|1477.4|6982
1609771690000|2021-01-04 14:48:10|1478.8|1478.4|1478.6|1478.2|1478.8|1478.6|1478.4|1478.2|541
1609771700000|2021-01-04 14:48:20|1478.4|1478|1478.2|1477.8|1478.4|1478|1477.8|1477.4|8370
1609771710000|2021-01-04 14:48:30|1478.4|1478|1479.2|1478.8|1479.2|1479|1478.2|1477.8|2802
1609771720000|2021-01-04 14:48:40|1479.4|1478.6|1479.8|1479.4|1480.2|1480|1479.2|1478.6|6483
1609771730000|2021-01-04 14:48:50|1479.6|1479.2|1479.4|1479.2|1479.8|1479.4|1479.4|1479|306
1609771740000|2021-01-04 14:49:00|1479.6|1479.4|1479.8|1479.4|1480.2|1479.8|1479.6|1479.2|2789
1609771750000|2021-01-04 14:49:10|1479.6|1479.2|1479.2|1478.8|1479.6|1479.2|1478.8|1478.6|2123
1609771760000|2021-01-04 14:49:20|1479|1478.6|1479.2|1478.6|1479.6|1479|1479|1478.6|297
1609771770000|2021-01-04 14:49:30|1479|1478.8|1478.6|1478|1479|1478.8|1478.6|1478|1200
1609771780000|2021-01-04 14:49:40|1478.4|1478.2|1478.8|1478.4|1478.8|1478.6|1478.2|1478|3073
1609771790000|2021-01-04 14:49:50|1478.6|1478.6|1478.6|1478|1478.6|1478.6|1478.4|1478|5660
1609771800000|2021-01-04 14:50:00|1478.4|1478.2|1478.6|1478.4|1479|1478.4|1478.4|1478|2806
1609771810000|2021-01-04 14:50:10|1478.8|1478.2|1478|1477.6|1479|1478.6|1478|1477.6|8009
1609771820000|2021-01-04 14:50:20|1477.8|1477.4|1477.4|1477|1477.8|1477.6|1477.4|1477|1298
1609771830000|2021-01-04 14:50:30|1477.2|1476.8|1477.8|1477.2|1477.8|1477.2|1477.2|1476.8|786
1609771840000|2021-01-04 14:50:40|1477.4|1477|1477.8|1477.4|1477.8|1477.4|1477.2|1477|895
1609771850000|2021-01-04 14:50:50|1478|1477.6|1478|1477.6|1478.4|1478.2|1477.8|1477.4|3160
1609771860000|2021-01-04 14:51:00|1477.8|1477.4|1477.2|1476.8|1478|1477.4|1477|1476.8|5802
1609771870000|2021-01-04 14:51:10|1477.4|1476.6|1477.8|1477.2|1478.2|1477.8|1477.4|1476.6|3958
1609771880000|2021-01-04 14:51:20||1477.4||1477.4||1477.4||1477|0
1609771890000|2021-01-04 14:51:30|1477.6|1477.6|1477.6|1477.2|1477.8|1477.6|1477.4|1477|3947
1609771900000|2021-01-04 14:51:40|1477.8|1477.4|1478.8|1478.4|1478.8|1478.4|1477.6|1477.4|3108
1609771910000|2021-01-04 14:51:50|1479|1478.2|1479.4|1479|1479.6|1479.4|1478.6|1478.2|5642
1609771920000|2021-01-04 14:52:00|1479.2|1478.8|1477.4|1476.8|1479.2|1478.8|1477.2|1476.8|14970
1609771930000|2021-01-04 14:52:10|1477.6|1477|1477.4|1476.8|1477.8|1477.2|1477.4|1476.8|1131
1609771940000|2021-01-04 14:52:20|1477.2|1476.6|1477|1476.6|1477.2|1476.8|1476.6|1476.2|5117
1609771950000|2021-01-04 14:52:30|1476.6|1476.4|1477|1476.6|1477.2|1476.6|1476.4|1476|3779
1609771960000|2021-01-04 14:52:40|1477.2|1476.8|1476.6|1476.2|1477.4|1477|1476.6|1476.2|1143
1609771970000|2021-01-04 14:52:50|1476.8|1476.4|1475.8|1475.6|1476.8|1476.4|1475.8|1475.4|1258
1609771980000|2021-01-04 14:53:00|1476|1475.4|1475.6|1475.2|1476.4|1476.2|1475.6|1475.2|2596
1609771990000|2021-01-04 14:53:10|1475.8|1475.4|1475.8|1475.2|1475.8|1475.6|1475.4|1475|8382
1609772000000|2021-01-04 14:53:20|1475.6|1475.4|1476|1475.6|1476.2|1475.8|1475.6|1475.4|921
1609772010000|2021-01-04 14:53:30|1475.8|1475.4|1475.2|1474.8|1476|1475.4|1474.6|1474.4|6429
1609772020000|2021-01-04 14:53:40|1475|1475|1475.2|1474.8|1475.4|1475|1474.8|1474.4|909
1609772030000|2021-01-04 14:53:50|1475.4|1475|1476.4|1476|1476.6|1476.2|1475.4|1475|4072
1609772040000|2021-01-04 14:54:00|1476.2|1475.8|1476.4|1476|1476.4|1476.2|1476|1475.6|780
1609772050000|2021-01-04 14:54:10|1476.2|1475.8|1476.4|1475.8|1476.6|1476.2|1476|1475.6|3566
1609772060000|2021-01-04 14:54:20|1476.6|1476.2|1475.8|1475.4|1476.6|1476.2|1475.8|1475.4|1820
1609772070000|2021-01-04 14:54:30|1475.6|1475.2|1475.8|1475.4|1475.8|1475.4|1475.2|1474.8|6872
1609772080000|2021-01-04 14:54:40|1475.6|1475.2|1476.4|1476|1476.4|1476|1475.4|1475|3510
1609772090000|2021-01-04 14:54:50|1476.6|1476.2|1477|1476.6|1477.2|1477|1476.4|1476.2|2127
1609772100000|2021-01-04 14:55:00|1477.2|1476.4|1478|1477.2|1478|1477.4|1477|1476.4|3060
1609772110000|2021-01-04 14:55:10|1477.8|1477|1478|1477.6|1478|1477.8|1477.4|1477|5736
1609772120000|2021-01-04 14:55:20|1477.8|1477.4|1478.2|1477.8|1478.6|1478.2|1477.6|1477.4|2060
1609772130000|2021-01-04 14:55:30|1478.4|1478|1478.6|1478|1478.6|1478.2|1478|1477.8|2494
1609772140000|2021-01-04 14:55:40|1478.4|1478.2|1478.4|1478.2|1478.6|1478.2|1478.2|1478|0
1609772150000|2021-01-04 14:55:50|1478.6|1478|1478.4|1477.8|1478.8|1478.6|1478.2|1477.8|3956
1609772160000|2021-01-04 14:56:00|1478.2|1478|1477.8|1477.2|1478.4|1478|1477.6|1477.2|9676
1609772170000|2021-01-04 14:56:10|1477.6|1477.4|1477|1476.6|1477.8|1477.4|1476.8|1476.4|13056
1609772180000|2021-01-04 14:56:20|1476.8|1476.4|1476.6|1476.4|1476.8|1476.6|1476.6|1476.2|1268
1609772190000|2021-01-04 14:56:30|1476.8|1476.2|1477.6|1477.2|1477.6|1477.2|1476.8|1476.2|2048
1609772200000|2021-01-04 14:56:40|1477.4|1477|1477.6|1477.2|1477.6|1477.2|1477.2|1476.8|0
1609772210000|2021-01-04 14:56:50|1477.4|1477|1477.4|1476.8|1477.6|1477.2|1477|1476.8|949
1609772220000|2021-01-04 14:57:00|1477.2|1477|1477.6|1477|1477.8|1477.4|1477.2|1477|758
1609772230000|2021-01-04 14:57:10|1477.4|1476.8|1477.6|1477.2|1477.6|1477.4|1477|1476.6|2120
1609772240000|2021-01-04 14:57:20|1477.8|1477.4|1478.2|1477.8|1478.2|1477.8|1477.6|1477.2|9021
1609772250000|2021-01-04 14:57:30|1478.4|1478|1478.4|1478|1478.8|1478.2|1478.2|1477.8|4578
1609772260000|2021-01-04 14:57:40|1478.6|1478.2|1478.8|1478.6|1478.8|1478.6|1478.4|1478|3577
1609772270000|2021-01-04 14:57:50|1479|1478.8|1478.2|1477.6|1479.2|1479|1478.2|1477.6|24872
1609772280000|2021-01-04 14:58:00|1478|1477.8|1477.4|1477|1478.2|1477.8|1477.4|1477|1934
1609772290000|2021-01-04 14:58:10|1477.2|1476.8|1477.6|1477.2|1477.8|1477.4|1477.2|1476.8|3945
1609772300000|2021-01-04 14:58:20|1477.8|1477.4|1478.6|1478|1478.6|1478|1477.6|1477.2|2267
1609772310000|2021-01-04 14:58:30|1478.4|1477.8|1478.2|1477.6|1478.4|1478|1478|1477.6|2056
1609772320000|2021-01-04 14:58:40|1478|1477.8|1477.8|1477.4|1478.2|1477.8|1477.6|1477.4|2431
1609772330000|2021-01-04 14:58:50|1477.6|1477.2|1477.4|1477|1477.8|1477.4|1477.4|1477|600
1609772340000|2021-01-04 14:59:00|1477.2|1476.8|1477|1476.4|1477.4|1476.8|1476.4|1476|2098
1609772350000|2021-01-04 14:59:10|1476.8|1476.6|1477|1476.6|1477.2|1476.8|1476.6|1476.2|2257
1609772360000|2021-01-04 14:59:20|1477.2|1476.4|1477.4|1477|1477.4|1477.2|1477.2|1476.4|1334
1609772370000|2021-01-04 14:59:30||1476.8||1476.8||1477||1476.8|267
1609772380000|2021-01-04 14:59:40|1477.6|1477|1477|1476.4|1477.6|1477.2|1476.8|1476.4|1823
1609772390000|2021-01-04 14:59:50|1476.8|1476.2|1477|1476.4|1477|1476.4|1476.6|1476.2|1543
1609772400000|2021-01-04 15:00:00|1476.8|1476.6|1477.6|1477.2|1478|1477.8|1476.8|1476.6|8112
1609772410000|2021-01-04 15:00:10|1477.8|1477|1477.6|1477.2|1477.8|1477.2|1477.4|1477|600
1609772420000|2021-01-04 15:00:20|1478|1477|1477.2|1476.6|1478|1477.6|1477.2|1476.6|5776
1609772430000|2021-01-04 15:00:30|1477.4|1477|1477.6|1477.2|1477.8|1477.4|1477.2|1476.6|4668
1609772440000|2021-01-04 15:00:40|1477.8|1477|1478.2|1477.4|1478.4|1478|1477.4|1477|11698
1609772450000|2021-01-04 15:00:50|1477.8|1477.2|1477.8|1477.2|1477.8|1477.4|1477.8|1477.2|1076
1609772460000|2021-01-04 15:01:00|1477.6|1477|1477|1476.8|1477.8|1477.2|1477|1476.6|21502
1609772470000|2021-01-04 15:01:10|1477.2|1476.6|1477.8|1477|1477.8|1477.6|1477|1476.6|8576
1609772480000|2021-01-04 15:01:20|1478|1477.2|1478|1477.4|1478.2|1477.8|1478|1477.2|2664
1609772490000|2021-01-04 15:01:30|1477.8|1477|1477.2|1476.8|1478|1477|1477.2|1476.6|8415
1609772500000|2021-01-04 15:01:40|1477|1476.6|1475.8|1475.4|1477.2|1476.8|1475.8|1475.2|1881
1609772510000|2021-01-04 15:01:50|1475.6|1475.2|1475.6|1475.2|1475.8|1475.4|1475.2|1475|707
1609772520000|2021-01-04 15:02:00|1475.4|1475|1475.8|1475.2|1475.8|1475.6|1475.2|1475|7529
1609772530000|2021-01-04 15:02:10|1476|1475.4|1475.6|1475.2|1476.2|1475.8|1475.4|1475|5344
1609772540000|2021-01-04 15:02:20|1475.8|1475|1475.8|1475.2|1476.2|1475.8|1475.6|1475|1967
1609772550000|2021-01-04 15:02:30|1475.6|1475.4|1475.6|1475.2|1475.8|1475.6|1475.4|1475.2|1663
1609772560000|2021-01-04 15:02:40|1475.8|1475.4|1476|1475.6|1476.4|1476|1475.8|1475.2|1732
1609772570000|2021-01-04 15:02:50|1475.8|1475.4|1475.6|1475.2|1475.8|1475.6|1475.2|1475|3302
1609772580000|2021-01-04 15:03:00|1475.4|1475|1476|1475.6|1476.2|1475.8|1475.4|1475|3805
1609772590000|2021-01-04 15:03:10|1475.8|1475.4|1475.6|1475.4|1476|1475.6|1475.6|1475.2|1591
1609772600000|2021-01-04 15:03:20|1476|1475.6|1475.6|1475.4|1476|1475.6|1475.6|1475.4|204
1609772610000|2021-01-04 15:03:30|1475.4|1475.2|1475.6|1475.2|1475.6|1475.2|1475.4|1475|2018
1609772620000|2021-01-04 15:03:40|1475.8|1475.4|1476.4|1475.8|1476.6|1476.2|1475.8|1475.4|2094
1609772630000|2021-01-04 15:03:50|1476.6|1476|1475.8|1475.4|1476.6|1476.2|1475.8|1475.4|5757
1609772640000|2021-01-04 15:04:00|1475.6|1475.2|1475.8|1475.4|1475.8|1475.4|1475.6|1475.2|1637
1609772650000|2021-01-04 15:04:10|1476.6|1475.2|1476.2|1475.8|1476.6|1476|1476|1475.2|15335
1609772660000|2021-01-04 15:04:20|1476.4|1476|1476.8|1476.6|1477|1476.8|1476.4|1476|5337
1609772670000|2021-01-04 15:04:30|1477|1476.4|1477.4|1476.8|1477.6|1477.2|1477|1476.4|1546
1609772680000|2021-01-04 15:04:40|1477.2|1476.6|1476.6|1475.8|1477.4|1476.6|1476|1475.8|7026
1609772690000|2021-01-04 15:04:50|1476.4|1476|1477|1476.6|1477.2|1477|1476.2|1475.8|664
1609772700000|2021-01-04 15:05:00|1477.2|1476.8|1476.8|1476.4|1477.4|1476.8|1476.8|1476.4|1087
1609772710000|2021-01-04 15:05:10|1477|1476.6|1477.2|1476.6|1477.6|1477.2|1477|1476.6|15903
1609772720000|2021-01-04 15:05:20|1477|1476.8|1477|1476.6|1477.4|1477.2|1476.8|1476.6|3443
1609772730000|2021-01-04 15:05:30|1476.8|1476.4|1476.6|1476|1476.8|1476.4|1476.2|1476|4312
1609772740000|2021-01-04 15:05:40|1476.8|1476.4|1476.8|1476.6|1476.8|1476.6|1476.6|1476.4|841
1609772750000|2021-01-04 15:05:50|1476.6|1476.4|1476.4|1476|1476.8|1476.4|1476.4|1476|251
1609772760000|2021-01-04 15:06:00|1476.6|1476.2|1476|1475.4|1476.6|1476.2|1475.8|1475.4|3889
1609772770000|2021-01-04 15:06:10|1475.8|1475.6|1476|1475.6|1476.2|1475.8|1475.8|1475.4|980
1609772780000|2021-01-04 15:06:20|1475.8|1475.8|1476|1475.6|1476|1475.8|1475.4|1475.2|5272
1609772790000|2021-01-04 15:06:30|1475.8|1475.8|1477|1476.8|1477|1476.8|1475.8|1475.6|1114
1609772800000|2021-01-04 15:06:40|1476.8|1476.6|1477|1476.4|1477|1476.6|1476.8|1476.2|237
1609772810000|2021-01-04 15:06:50|1476.8|1476.2|1476|1475.6|1476.8|1476.4|1476|1475.6|547
1609772820000|2021-01-04 15:07:00|1475.8|1475.4|1475.8|1475.4|1475.8|1475.6|1475.6|1475.2|1226
1609772830000|2021-01-04 15:07:10|1476|1475.6|1476|1475.4|1476|1475.6|1475.8|1475.4|50
1609772840000|2021-01-04 15:07:20|1475.8|1475.6|1476.2|1475.8|1476.2|1476|1475.8|1475.4|2456
1609772850000|2021-01-04 15:07:30|1476.4|1476|1476.6|1476.2|1476.8|1476.6|1476.4|1476|3827
1609772860000|2021-01-04 15:07:40|1476.4|1476|1476|1475.6|1476.4|1476.2|1476|1475.6|2606
1609772870000|2021-01-04 15:07:50|1475.8|1475.4|1475.6|1475.2|1475.8|1475.4|1475.2|1474.8|12189
1609772880000|2021-01-04 15:08:00|1475.8|1475.4|1475.4|1475|1476|1475.6|1475.4|1475|4834
1609772890000|2021-01-04 15:08:10|1475.2|1475.2|1475.2|1475|1475.6|1475.2|1474.8|1474.6|15140
1609772900000|2021-01-04 15:08:20|1475.4|1474.8|1475.4|1475|1475.4|1475.2|1475.2|1474.8|2476
1609772910000|2021-01-04 15:08:30|1475.6|1475.2|1475.8|1475.6|1476|1475.6|1475.4|1475|2909
1609772920000|2021-01-04 15:08:40|1475.6|1475.4|1475.6|1475|1476|1475.8|1475.2|1475|8041
1609772930000|2021-01-04 15:08:50|1475.4|1474.8|1474.6|1474|1475.4|1474.8|1474.6|1474|7684
1609772940000|2021-01-04 15:09:00|1474.2|1473.8|1474.2|1473.8|1474.6|1474|1473.8|1473.4|9705
1609772950000|2021-01-04 15:09:10|1474.4|1474|1474.8|1474.4|1474.8|1474.4|1474.4|1473.8|1867
1609772960000|2021-01-04 15:09:20|1474.6|1474.2|1474.6|1474|1474.8|1474.4|1474.6|1474|70
1609772970000|2021-01-04 15:09:30|1474.4|1473.8|1474.2|1473.8|1474.4|1473.8|1474|1473.4|0
1609772980000|2021-01-04 15:09:40|1474|1473.6|1474.2|1473.8|1474.2|1474|1474|1473.6|0
1609772990000|2021-01-04 15:09:50|1474|1473.6|1473.4|1473.2|1474|1473.6|1473.4|1473.2|2847
1609773000000|2021-01-04 15:10:00|1473.2|1473|1473.6|1472.8|1473.6|1473.4|1472.8|1472.4|8578
1609773010000|2021-01-04 15:10:10|1473.4|1473|1473.6|1473.2|1473.6|1473.4|1473|1472.8|1940
1609773020000|2021-01-04 15:10:20|1473.8|1473.4|1473.4|1473|1474|1473.8|1473.4|1473|6067
1609773030000|2021-01-04 15:10:30|1473.2|1472.8|1473.4|1473.2|1473.4|1473.2|1473|1472.8|3150
1609773040000|2021-01-04 15:10:40|1473.2|1473|1473.6|1473|1473.8|1473.4|1473.2|1473|950
1609773050000|2021-01-04 15:10:50|1473.4|1472.8|1472.8|1472.2|1473.6|1472.8|1472.6|1472.2|4753
1609773060000|2021-01-04 15:11:00|1472.6|1472|1472.8|1472.4|1472.8|1472.6|1472.6|1472|1213
1609773070000|2021-01-04 15:11:10|1472.6|1472.2|1471.6|1471.2|1472.6|1472.2|1471.4|1471|38127
1609773080000|2021-01-04 15:11:20|1471.4|1471|1471.6|1471|1471.6|1471.2|1471|1470.8|747
1609773090000|2021-01-04 15:11:30|1471.8|1471.2|1470.8|1470.6|1471.8|1471.6|1470.8|1470.6|6981
1609773100000|2021-01-04 15:11:40|1470.6|1470.4|1472.2|1471.6|1472.2|1471.6|1470.6|1470.4|4804
1609773110000|2021-01-04 15:11:50|1472|1471.4|1472|1471.6|1472|1471.6|1471.6|1471.4|373
1609773120000|2021-01-04 15:12:00|1471.8|1471.4|1472.6|1472.2|1472.6|1472.2|1471.4|1471.2|5564
1609773130000|2021-01-04 15:12:10|1472.8|1472.4|1472.2|1471.8|1472.8|1472.4|1472|1471.6|1925
1609773140000|2021-01-04 15:12:20|1472.4|1472|1472.4|1472.2|1472.6|1472.2|1472.2|1471.8|11449
1609773150000|2021-01-04 15:12:30|1472.6|1472|1472.6|1472.4|1473|1472.6|1472.2|1471.6|12096
1609773160000|2021-01-04 15:12:40|1472.8|1472.2|1472.4|1472|1472.8|1472.4|1472|1471.8|1027
1609773170000|2021-01-04 15:12:50|1472.6|1472.2|1472.2|1472|1472.8|1472.4|1472.2|1472|4214
1609773180000|2021-01-04 15:13:00|1472.4|1472.2|1472.2|1471.8|1472.6|1472.4|1472|1471.6|4506
1609773190000|2021-01-04 15:13:10|1472|1472|1472.2|1471.8|1472.4|1472.2|1472|1471.6|3591
1609773200000|2021-01-04 15:13:20|1472|1471.6|1472|1471.6|1472|1471.6|1472|1471.6|103
1609773210000|2021-01-04 15:13:30|1471.8|1471.4|1472|1471.6|1472.2|1471.8|1471.8|1471.4|8285
1609773220000|2021-01-04 15:13:40|1472.2|1471.8|1471.6|1471.2|1472.2|1471.8|1471.6|1471.2|2681
1609773230000|2021-01-04 15:13:50|1471.4|1471|1470.4|1470.2|1471.6|1471|1470.4|1470|4057
1609773240000|2021-01-04 15:14:00|1470.6|1470.4|1470.8|1470.4|1470.8|1470.4|1470.4|1470|7075
1609773250000|2021-01-04 15:14:10|1470.6|1470.2|1470.6|1470.2|1470.8|1470.4|1470.6|1470.2|361
1609773260000|2021-01-04 15:14:20|1470.4|1470.4|1470.4|1470.2|1470.6|1470.4|1470.4|1470|376
1609773270000|2021-01-04 15:14:30|1470.2|1470|1470|1469.6|1470.4|1470.2|1469.8|1469.6|34517
1609773280000|2021-01-04 15:14:40|1469.8|1469.4|1469.6|1469.2|1469.8|1469.6|1469.4|1469.2|329
1609773290000|2021-01-04 15:14:50|1469.4|1469|1469.2|1468.8|1469.6|1469.2|1469|1468.8|23945
1609773300000|2021-01-04 15:15:00|1469.4|1469|1469|1468.6|1469.6|1469.2|1468.8|1468.6|7538
1609773310000|2021-01-04 15:15:10|1468.8|1468.8|1469.2|1469|1470|1469.4|1468.8|1468.4|23475
1609773320000|2021-01-04 15:15:20|1469.4|1469.2|1469.6|1469.4|1470|1469.6|1469.2|1469|1364
1609773330000|2021-01-04 15:15:30|1469.4|1469.2|1469.6|1469.4|1469.8|1469.6|1469.4|1469|3306
1609773340000|2021-01-04 15:15:40|1469.4|1469.2|1469.2|1468.8|1469.6|1469.4|1469|1468.6|4280
1609773350000|2021-01-04 15:15:50|1469.4|1469|1468.8|1468.6|1469.4|1469.2|1468.8|1468.6|3740
1609773360000|2021-01-04 15:16:00|1468.6|1468.4|1468.6|1468.4|1469.2|1469|1468.6|1468.2|7163
1609773370000|2021-01-04 15:16:10|1468.8|1468.6|1469|1468.6|1469.2|1468.8|1468.6|1468.4|6205
1609773380000|2021-01-04 15:16:20|1469.2|1468.8|1469.4|1468.8|1469.4|1469.2|1469|1468.8|250
1609773390000|2021-01-04 15:16:30|1469.2|1469|1468.8|1468.4|1469.2|1469|1468.8|1468.4|10644
1609773400000|2021-01-04 15:16:40|1468.6|1468.2|1468.2|1467.8|1468.6|1468.2|1468|1467.6|14690
1609773410000|2021-01-04 15:16:50|1468|1468|1468|1467.6|1468|1468|1468|1467.6|601
1609773420000|2021-01-04 15:17:00|1468.2|1467.8|1467.8|1467.4|1468.6|1468.2|1467.8|1467.2|6468
1609773430000|2021-01-04 15:17:10|1467.6|1467.2|1468|1467.4|1468|1467.6|1467.4|1467|3087
1609773440000|2021-01-04 15:17:20|1467.8|1467.6|1468.4|1467.8|1468.4|1468|1467.8|1467.6|3380
1609773450000|2021-01-04 15:17:30|1468.2|1468|1467.8|1467.4|1468.6|1468|1467.6|1467.2|3140
1609773460000|2021-01-04 15:17:40|1467.6|1467.2|1468|1467.8|1468|1467.8|1467.4|1467.2|3941
1609773470000|2021-01-04 15:17:50|1468.2|1468|1468.2|1467.4|1468.2|1468|1467.6|1467.4|6902
1609773480000|2021-01-04 15:18:00|1468|1467.6|1468|1467.2|1468.2|1467.8|1467.4|1467.2|4520
1609773490000|2021-01-04 15:18:10|1467.8|1467.4|1468.2|1467.8|1468.6|1468.2|1467.4|1467.2|6167
1609773500000|2021-01-04 15:18:20|1468|1467.6|1468.2|1468|1468.2|1468|1467.8|1467.4|2333
1609773510000|2021-01-04 15:18:30|1468.4|1468.2|1468.6|1468.2|1468.6|1468.4|1468.2|1467.6|3030
1609773520000|2021-01-04 15:18:40|1468.4|1468|1468.6|1468|1468.6|1468.2|1468.2|1467.8|150
1609773530000|2021-01-04 15:18:50|1468.4|1467.8|1467.8|1467.2|1468.6|1467.8|1467.8|1467|1192
1609773540000|2021-01-04 15:19:00|1467.6|1467|1467.8|1467.4|1467.8|1467.6|1467.4|1467|1718
1609773550000|2021-01-04 15:19:10|1468|1467.6|1467.2|1466.8|1468|1467.8|1467|1466.8|7006
1609773560000|2021-01-04 15:19:20|1467|1467|1466.8|1466.6|1467|1467|1466.8|1466.6|300
1609773570000|2021-01-04 15:19:30|1466.6|1466.4|1466.6|1466.2|1466.8|1466.4|1466.4|1466|2800
1609773580000|2021-01-04 15:19:40|1466.4|1466|1466.2|1465.8|1466.6|1466.4|1465.8|1465.6|8646
1609773590000|2021-01-04 15:19:50|1466|1465.4|1465.8|1465.4|1466|1465.8|1465.8|1465.4|1314
1609773600000|2021-01-04 15:20:00|1465.6|1465.2|1465.4|1465|1465.8|1465.4|1465.2|1465|5055
1609773610000|2021-01-04 15:20:10|1465.6|1465.2|1466|1465.8|1466|1465.8|1465.6|1465.2|2774
1609773620000|2021-01-04 15:20:20|1466.2|1465.6|1465.8|1465.6|1466.2|1465.6|1465.8|1465.2|1937
1609773630000|2021-01-04 15:20:30|1466|1465.4|1466.2|1465.6|1466.4|1466.2|1465.8|1465.2|4649
1609773640000|2021-01-04 15:20:40|1466|1465.4|1465.8|1465.2|1466.2|1465.4|1465.2|1465|3571
1609773650000|2021-01-04 15:20:50|1465.6|1465|1465.8|1465.4|1465.8|1465.4|1465.4|1465|2240
1609773660000|2021-01-04 15:21:00|1466|1465.6|1466.4|1466|1466.4|1466|1465.8|1465.4|1623
1609773670000|2021-01-04 15:21:10|1466.6|1466.2|1466.8|1466.4|1467|1466.8|1466.6|1466|6460
1609773680000|2021-01-04 15:21:20|1466.6|1466.2|1466.2|1465.8|1466.6|1466.4|1466|1465.8|255
1609773690000|2021-01-04 15:21:30|1466|1465.6|1466.6|1466|1466.8|1466.4|1466|1465.6|753
1609773700000|2021-01-04 15:21:40|1466.8|1466.2|1466.8|1466.2|1467.4|1466.8|1466.6|1466.2|2323
1609773710000|2021-01-04 15:21:50|1466.6|1466.4|1466.6|1466.2|1466.8|1466.4|1466.6|1466.2|0
1609773720000|2021-01-04 15:22:00|1466.4|1466|1466.2|1465.8|1466.4|1466|1465.6|1465.4|4602
1609773730000|2021-01-04 15:22:10|1465.8|1465.6|1464.6|1464.4|1466.2|1465.6|1464.6|1464.4|16532
1609773740000|2021-01-04 15:22:20|1464.8|1464.2|1464.6|1464|1464.8|1464.4|1464.4|1464|2051
1609773750000|2021-01-04 15:22:30|1464.4|1463.6|1463.8|1463.2|1464.4|1464|1463.8|1463.2|18698
1609773760000|2021-01-04 15:22:40|1463.6|1463.4|1464|1463.8|1464.2|1464|1463.4|1463.2|10230
1609773770000|2021-01-04 15:22:50|1463.8|1463.6|1463.6|1463.2|1464|1463.6|1463.6|1463.2|3831
1609773780000|2021-01-04 15:23:00|1463.8|1463.4|1464.2|1463.6|1464.2|1464|1463.8|1463.4|1079
1609773790000|2021-01-04 15:23:10|1464.4|1463.8|1463.4|1463|1464.4|1464|1463.4|1463|5871
1609773800000|2021-01-04 15:23:20|1463.2|1462.8|1463.2|1462.8|1463.4|1463|1462.8|1462.2|7031
1609773810000|2021-01-04 15:23:30|1463.4|1463|1462.8|1462.4|1463.4|1463|1462.8|1462.4|1822
1609773820000|2021-01-04 15:23:40|1463|1462.6|1462.6|1462.2|1463|1462.6|1462.4|1462|4882
1609773830000|2021-01-04 15:23:50|1462.8|1462.4|1462.2|1461.8|1462.8|1462.4|1462|1461.6|9617
1609773840000|2021-01-04 15:24:00|1461.8|1461.6|1462|1461.4|1462.2|1462|1461.6|1461.4|1056
1609773850000|2021-01-04 15:24:10|1461.8|1461.6|1462|1461.6|1462|1461.8|1461.8|1461.4|1960
1609773860000|2021-01-04 15:24:20|1461.8|1461.8|1462|1461.4|1462.2|1462|1461.8|1461.4|6532
1609773870000|2021-01-04 15:24:30|1462.2|1461.6|1463|1462.4|1463.2|1462.8|1462.2|1461.6|6343
1609773880000|2021-01-04 15:24:40|1462.8|1462.6|1463|1462.6|1463.2|1462.8|1462.8|1462.4|2699
1609773890000|2021-01-04 15:24:50|1462.8|1462.8|1462.8|1462.4|1463.2|1462.8|1462.6|1462.4|1112
1609773900000|2021-01-04 15:25:00|1462.6|1462.2|1462|1461.8|1462.6|1462.4|1461.8|1461.4|2490
1609773910000|2021-01-04 15:25:10|1462.2|1461.6|1462|1461.4|1462.2|1461.8|1461.8|1461.4|0
1609773920000|2021-01-04 15:25:20|1462.2|1461.6|1462|1461.6|1462.4|1462.2|1461.8|1461.6|6709
1609773930000|2021-01-04 15:25:30||1461.8||1461.4||1461.8||1461.4|4393
1609773940000|2021-01-04 15:25:40|1461.8|1461.6|1462|1461.6|1462|1461.6|1461.8|1461.4|143
1609773950000|2021-01-04 15:25:50|1461.8|1461.4|1461.8|1461.4|1462|1461.8|1461.6|1461.4|2354
1609773960000|2021-01-04 15:26:00|1461.6|1461.2|1461.8|1461.4|1461.8|1461.4|1461.2|1461|22257
1609773970000|2021-01-04 15:26:10|1461.6|1461.2|1460.4|1460|1461.6|1461.2|1460.4|1460|10223
1609773980000|2021-01-04 15:26:20|1460.2|1459.8|1460.2|1459.8|1460.4|1460|1459.4|1459.2|33899
1609773990000|2021-01-04 15:26:30|1460.4|1460|1460.6|1460|1460.6|1460.4|1460.2|1459.8|1052
1609774000000|2021-01-04 15:26:40|1460.4|1460.2|1460.6|1460.2|1460.6|1460.4|1460.4|1460.2|5091
1609774010000|2021-01-04 15:26:50|1460.8|1460.4|1462|1461.4|1462|1461.4|1460.8|1460.2|5660
1609774020000|2021-01-04 15:27:00|1461.8|1461.2|1462|1461.6|1462|1461.8|1461.4|1461|4691
1609774030000|2021-01-04 15:27:10|1461.8|1461.4|1461.6|1461.2|1462.2|1462|1461.4|1461.2|2968
1609774040000|2021-01-04 15:27:20|1461.4|1461|1461.6|1461.2|1461.6|1461.4|1461.2|1460.8|3339
1609774050000|2021-01-04 15:27:30|1461.8|1461.4|1462|1461.8|1462|1461.8|1461.6|1461.2|2235
1609774060000|2021-01-04 15:27:40|1462.2|1462|1462.8|1462.2|1462.8|1462.2|1462.2|1461.8|2618
1609774070000|2021-01-04 15:27:50|1462.6|1462|1462|1461.6|1462.6|1462|1462|1461.6|1609
1609774080000|2021-01-04 15:28:00|1461.8|1461.4|1461|1460.6|1462|1461.6|1460.8|1460.6|2183
1609774090000|2021-01-04 15:28:10|1461.2|1460.8|1461.6|1461.2|1461.6|1461.2|1461.2|1460.8|4322
1609774100000|2021-01-04 15:28:20|1461.8|1461.4|1461.8|1461.2|1461.8|1461.4|1461.6|1461.2|1329
1609774110000|2021-01-04 15:28:30|1461.6|1461.4|1461.6|1461.2|1461.8|1461.4|1461.4|1461.2|1302
1609774120000|2021-01-04 15:28:40|1461.4|1461|1462|1461.6|1462.4|1462.2|1461.2|1461|19526
1609774130000|2021-01-04 15:28:50|1461.6|1461.4|1461.2|1460.8|1462|1461.4|1461|1460.8|4324
1609774140000|2021-01-04 15:29:00|1461|1460.6|1461.2|1460.6|1461.6|1461.4|1460.8|1460.4|6008
1609774150000|2021-01-04 15:29:10|1461|1460.4|1461|1460.6|1461.2|1461|1461|1460.4|4560
1609774160000|2021-01-04 15:29:20|1461.2|1460.8|1461.4|1461.2|1461.4|1461.2|1461.2|1460.6|1560
1609774170000|2021-01-04 15:29:30|1461.6|1461.4|1461.8|1461.2|1461.8|1461.4|1461.6|1461.2|833
1609774180000|2021-01-04 15:29:40|1462|1461.4|1462.6|1462|1462.8|1462.4|1462|1461.4|9320
1609774190000|2021-01-04 15:29:50|1462.4|1461.8|1462.4|1462|1462.8|1462|1462.2|1461.8|4
1609774200000|2021-01-04 15:30:00|1462.6|1462.2|1461.8|1461.4|1462.6|1462.4|1461.6|1461.2|792
1609774210000|2021-01-04 15:30:10|1461.6|1461.6|1461.6|1461.2|1461.8|1461.6|1461.6|1461.2|2742
1609774220000|2021-01-04 15:30:20|1461.8|1461.4|1461.6|1461.2|1462.2|1461.8|1461.4|1461.2|1473
1609774230000|2021-01-04 15:30:30|1461.8|1461.4|1461|1460.4|1461.8|1461.4|1461|1460.4|1234
1609774240000|2021-01-04 15:30:40|1460.8|1460.2|1460.6|1460.2|1460.8|1460.6|1460.4|1460.2|5007
1609774250000|2021-01-04 15:30:50|1460.4|1460|1460|1459.6|1460.4|1460.2|1460|1459.6|8720
1609774260000|2021-01-04 15:31:00|1459.8|1459.4|1459.4|1459|1460|1459.6|1459.4|1459|4464
1609774270000|2021-01-04 15:31:10|1459.2|1458.8|1458.8|1458.2|1459.4|1458.8|1458.6|1458.2|13027
1609774280000|2021-01-04 15:31:20|1458.6|1458.4|1458|1457.6|1458.6|1458.4|1458|1457.6|5099
1609774290000|2021-01-04 15:31:30|1458.4|1457.8|1457.8|1457.2|1458.4|1458|1457.6|1457.2|2696
1609774300000|2021-01-04 15:31:40|1458.2|1457.4|1458.8|1458.4|1458.8|1458.6|1458.2|1457.2|11614
1609774310000|2021-01-04 15:31:50|1458.6|1458.2|1458.4|1457.8|1458.8|1458.4|1458.2|1457.6|4583
1609774320000|2021-01-04 15:32:00|1458.2|1458|1458.4|1457.8|1458.4|1458|1457.8|1457.2|3917
1609774330000|2021-01-04 15:32:10|1458.6|1458|1459.6|1459.2|1459.8|1459.2|1458.6|1458|1589
1609774340000|2021-01-04 15:32:20|1459.4|1459|1459.8|1459.4|1460|1459.8|1459|1458.8|7403
1609774350000|2021-01-04 15:32:30|1459.6|1459.2|1459.6|1459|1460|1459.2|1459.4|1459|2667
1609774360000|2021-01-04 15:32:40|1459.4|1458.8|1459.2|1458.6|1459.4|1458.8|1458.6|1458.2|4862
1609774370000|2021-01-04 15:32:50|1459|1458.4|1460|1459.4|1460|1459.6|1458.8|1458.4|3116
1609774380000|2021-01-04 15:33:00|1459.8|1459.2|1459|1458.6|1459.8|1459.2|1459|1458.6|100
1609774390000|2021-01-04 15:33:10|1459.2|1458.8|1459.6|1459.2|1459.6|1459.4|1459|1458.6|4790
1609774400000|2021-01-04 15:33:20|1459.8|1459.4|1459.4|1458.8|1459.8|1459.6|1459.2|1458.8|16875
1609774410000|2021-01-04 15:33:30|1459|1459|1459|1458.6|1459.4|1459|1458.8|1458.6|2929
1609774420000|2021-01-04 15:33:40|1458.8|1458.4|1458.8|1458.6|1459|1458.8|1458.4|1458|4128
1609774430000|2021-01-04 15:33:50|1459|1458.4|1459.2|1458.8|1459.2|1458.8|1458.8|1458.4|7376
1609774440000|2021-01-04 15:34:00|1459.4|1459|1459.6|1459|1459.6|1459.2|1459.4|1459|1871
1609774450000|2021-01-04 15:34:10|1459.4|1459.2|1459.6|1459.2|1459.6|1459.4|1459.4|1459|1841
1609774460000|2021-01-04 15:34:20|1459.4|1459|1459.4|1458.8|1459.6|1459.2|1458.6|1458.4|9201
1609774470000|2021-01-04 15:34:30|1459.2|1459|1459.2|1459|1459.4|1459|1459.2|1458.8|0
1609774480000|2021-01-04 15:34:40|1459.4|1458.8|1459.6|1459.2|1459.6|1459.4|1459.4|1458.8|9974
1609774490000|2021-01-04 15:34:50|1459.8|1459|1459.6|1459.2|1459.8|1459.6|1459.4|1459|2389
1609774500000|2021-01-04 15:35:00|1459.4|1459|1458.2|1458|1459.6|1459|1458.2|1458|25845
1609774510000|2021-01-04 15:35:10|1458|1457.8|1457.4|1457|1458|1457.8|1457.2|1457|5945
1609774520000|2021-01-04 15:35:20|1457.2|1456.8|1457.2|1456.6|1457.4|1457.2|1457|1456.6|4602
1609774530000|2021-01-04 15:35:30|1457|1456.4|1456.6|1456.2|1457|1456.6|1456.6|1456.2|1000
1609774540000|2021-01-04 15:35:40|1456.4|1456|1455.8|1455.4|1456.4|1456.2|1455.6|1455.2|7744
1609774550000|2021-01-04 15:35:50|1455.6|1455.2|1455.8|1455.4|1456|1455.8|1455.4|1455.2|3410
1609774560000|2021-01-04 15:36:00|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455.4|1455|2669
1609774570000|2021-01-04 15:36:10|1455.6|1455.2|1454.8|1454.4|1455.8|1455.4|1454.8|1454.4|10876
1609774580000|2021-01-04 15:36:20|1454.6|1454.2|1454.2|1453.6|1454.6|1454.2|1454.2|1453.6|6636
1609774590000|2021-01-04 15:36:30|1454|1453.4|1453.8|1453.6|1454|1453.8|1453.4|1453.2|4034
1609774600000|2021-01-04 15:36:40|1454|1453.4|1453.2|1453|1454|1453.6|1453.2|1453|4912
1609774610000|2021-01-04 15:36:50|1453.4|1453.2|1452.6|1452.2|1453.4|1453.2|1452.6|1452.2|24670
1609774620000|2021-01-04 15:37:00|1452.4|1452|1450.4|1450.2|1452.6|1452|1450.4|1450.2|10562
1609774630000|2021-01-04 15:37:10|1450.6|1450.4|1450.6|1450|1450.6|1450.4|1448.4|1448|143149
1609774640000|2021-01-04 15:37:20|1451|1450.2|1451.2|1450.6|1451.4|1451.2|1449.8|1449.4|21489
1609774650000|2021-01-04 15:37:30|1451.4|1450.8|1451|1450.4|1451.4|1451|1450|1449.6|17587
1609774660000|2021-01-04 15:37:40|1451.2|1450.6|1451.8|1451.4|1451.8|1451.6|1451|1450.4|6144
1609774670000|2021-01-04 15:37:50|1451.6|1451.2|1451.6|1451.2|1451.8|1451.6|1451.4|1450.8|6939
1609774680000|2021-01-04 15:38:00|1451.8|1451|1451.8|1451.4|1452.4|1452.2|1451.8|1451|6860
1609774690000|2021-01-04 15:38:10|1452|1451.6|1451.6|1451|1452|1451.8|1450.8|1450.4|2078
1609774700000|2021-01-04 15:38:20|1451.4|1450.8|1451.8|1451.4|1452.2|1451.8|1451|1450.4|2146
1609774710000|2021-01-04 15:38:30|1452|1451.6|1452|1451.4|1452.2|1451.6|1451.8|1451.2|2605
1609774720000|2021-01-04 15:38:40|1451.8|1451.6|1451.8|1451.4|1452|1451.6|1451.4|1451.2|8249
1609774730000|2021-01-04 15:38:50|1452|1451.6|1452.4|1451.6|1452.4|1452|1451.8|1451.4|12741
1609774740000|2021-01-04 15:39:00|1452|1451.4|1451.6|1451.2|1452.4|1451.6|1451.2|1451|5126
1609774750000|2021-01-04 15:39:10|1451.4|1451|1452.2|1451.8|1452.8|1452.4|1451.4|1451|4934
1609774760000|2021-01-04 15:39:20|1452|1451.6|1453.2|1452.8|1453.2|1453|1452|1451.6|3493
1609774770000|2021-01-04 15:39:30|1453.4|1453|1454.2|1453.4|1454.2|1454|1453.4|1453|7183
1609774780000|2021-01-04 15:39:40|1454|1453.2|1453.2|1452.6|1454|1453.4|1452.8|1452.4|6971
1609774790000|2021-01-04 15:39:50|1453|1452.4|1451.6|1451.4|1453|1452.4|1451.6|1451.4|6475
1609774800000|2021-01-04 15:40:00|1451.4|1451.2|1451.8|1451.4|1452.2|1452|1451.2|1451|4781
1609774810000|2021-01-04 15:40:10|1452|1451.8|1453.8|1453.4|1453.8|1453.6|1452|1451.4|6189
1609774820000|2021-01-04 15:40:20|1453.6|1453.6|1453.6|1453|1454.4|1454|1453.2|1453|6174
1609774830000|2021-01-04 15:40:30|1453.8|1453.2|1453.2|1452.8|1454|1453.4|1453.2|1452.6|1592
1609774840000|2021-01-04 15:40:40|1453.4|1453|1453.2|1452.8|1453.6|1453.4|1453|1452.6|5163
1609774850000|2021-01-04 15:40:50|1453|1452.6|1453|1452.4|1453.2|1453|1452.8|1452.4|2910
1609774860000|2021-01-04 15:41:00|1452.8|1452.6|1453.4|1453.2|1453.4|1453.2|1452.8|1452.4|3874
1609774870000|2021-01-04 15:41:10|1453.2|1453|1453.6|1453|1453.6|1453.4|1452.6|1452.4|5726
1609774880000|2021-01-04 15:41:20|1453.4|1453.2|1454.2|1453.8|1454.2|1453.8|1453.4|1453.2|2430
1609774890000|2021-01-04 15:41:30|1454|1454|1453.6|1453|1454.2|1454|1453|1452.8|8977
1609774900000|2021-01-04 15:41:40|1453.8|1453.2|1454.8|1454.4|1455.2|1455|1453.8|1453.2|7366
1609774910000|2021-01-04 15:41:50|1455|1454.6|1455.8|1455.4|1456|1455.8|1455|1454.4|4710
1609774920000|2021-01-04 15:42:00|1455.6|1455.2|1455.4|1455|1456|1455.8|1455|1454.6|9015
1609774930000|2021-01-04 15:42:10|1455.6|1455.2|1455.8|1455.4|1455.8|1455.4|1455.2|1454.8|1504
1609774940000|2021-01-04 15:42:20|1455.6|1455.2|1456.4|1456.2|1456.6|1456.2|1455.4|1455.2|8037
1609774950000|2021-01-04 15:42:30|1456.6|1456.4|1457|1456.4|1457.2|1456.6|1456.6|1456.2|904
1609774960000|2021-01-04 15:42:40|1456.6|1456.2|1456|1455.4|1456.6|1456.2|1455.8|1455.4|4079
1609774970000|2021-01-04 15:42:50|1456.2|1455.6|1457.2|1456.8|1457.2|1456.8|1456.2|1455.6|4665
1609774980000|2021-01-04 15:43:00|1457|1456.6|1457.2|1456.8|1457.4|1456.8|1457|1456.6|1000
1609774990000|2021-01-04 15:43:10|1457.4|1457|1457.4|1456.8|1457.4|1457.2|1457|1456.8|3798
1609775000000|2021-01-04 15:43:20|1457.6|1457|1458.2|1457.8|1458.6|1458.2|1457.4|1456.8|2671
1609775010000|2021-01-04 15:43:30|1458|1457.6|1458|1457.6|1458.6|1458.4|1457.8|1457.6|6363
1609775020000|2021-01-04 15:43:40|1457.8|1457.4|1457.6|1457.2|1457.8|1457.4|1457.2|1457|6047
1609775030000|2021-01-04 15:43:50|1457.2|1457|1457.4|1457|1457.6|1457.4|1456.8|1456.6|12418
1609775040000|2021-01-04 15:44:00|1457.2|1456.8|1457.4|1457|1457.4|1457.2|1457|1456.6|4873
1609775050000|2021-01-04 15:44:10|1457.2|1457.2|1457.4|1457|1457.4|1457.2|1456.8|1456.4|6728
1609775060000|2021-01-04 15:44:20|1457.2|1456.8|1456.6|1456.2|1457.2|1456.8|1456.4|1456.2|2348
1609775070000|2021-01-04 15:44:30|1456.4|1456|1456|1455.6|1456.4|1456|1455.8|1455.4|4768
1609775080000|2021-01-04 15:44:40|1456.2|1455.4|1456.8|1456.4|1456.8|1456.6|1456.2|1455.4|3413
1609775090000|2021-01-04 15:44:50|1457|1456.6|1457.2|1456.8|1457.2|1456.8|1457|1456.4|1448
1609775100000|2021-01-04 15:45:00|1457|1456.6|1456|1455.6|1457.2|1456.6|1456|1455.6|4414
1609775110000|2021-01-04 15:45:10|1455.8|1455.4|1456.4|1455.8|1456.6|1456.4|1455.4|1455|66506
1609775120000|2021-01-04 15:45:20|1456.6|1456|1455.2|1454.6|1456.6|1456|1455|1454.6|16696
1609775130000|2021-01-04 15:45:30|1454.8|1454.8|1454.4|1454|1455.2|1455|1454.2|1453.8|5063
1609775140000|2021-01-04 15:45:40|1454.2|1453.8|1454.2|1453.8|1454.4|1454.2|1453.8|1453.4|2655
1609775150000|2021-01-04 15:45:50|1454|1453.6|1452.8|1452.4|1454|1453.8|1452.8|1452.4|10386
1609775160000|2021-01-04 15:46:00|1452.6|1452.2|1453.2|1452.4|1453.2|1453|1452|1451.6|9103
1609775170000|2021-01-04 15:46:10|1452.6|1452.2|1452.2|1451.6|1452.8|1452.4|1452|1451.6|9309
1609775180000|2021-01-04 15:46:20|1452|1451.8|1452|1451.4|1452.4|1452|1451.6|1451.4|2003
1609775190000|2021-01-04 15:46:30|1451.6|1451.6|1452|1451.4|1452|1451.6|1451|1450.6|16922
1609775200000|2021-01-04 15:46:40|1451.8|1451.2|1451.6|1451.2|1451.8|1451.6|1451.4|1451.2|3123
1609775210000|2021-01-04 15:46:50|1451.4|1451|1451.8|1451.2|1451.8|1451.6|1451|1450.8|10257
1609775220000|2021-01-04 15:47:00|1451.6|1451.4|1451.6|1450.8|1451.8|1451.4|1451.4|1450.8|905
1609775230000|2021-01-04 15:47:10|1451.8|1451.2|1452|1451.8|1452|1451.8|1451.6|1450.8|5050
1609775240000|2021-01-04 15:47:20|1451.8|1451.6|1451.6|1451.2|1452|1451.8|1451.4|1451.2|985
1609775250000|2021-01-04 15:47:30|1451.8|1451.4|1452|1451.2|1452|1451.6|1451.4|1451|727
1609775260000|2021-01-04 15:47:40||1451.4||1451.6||1451.6||1451.4|300
1609775270000|2021-01-04 15:47:50|1451.8|1451.4|1452.2|1451.8|1452.2|1452|1451.6|1451.4|2015
1609775280000|2021-01-04 15:48:00|1452.4|1452|1452.8|1452.2|1453|1452.6|1452.4|1452|1289
1609775290000|2021-01-04 15:48:10|1453|1452.4|1453.4|1453.2|1453.4|1453.2|1453|1452.2|2421
1609775300000|2021-01-04 15:48:20|1453.6|1453.4|1454|1453.6|1454.6|1454|1453.6|1453|14474
1609775310000|2021-01-04 15:48:30|1454.2|1453.8|1454.4|1454|1454.6|1454.2|1454|1453.6|1415
1609775320000|2021-01-04 15:48:40|1454.2|1453.8|1453.4|1452.8|1454.2|1453.8|1453|1452.8|1931
1609775330000|2021-01-04 15:48:50|1453.6|1453|1454.4|1453.8|1454.4|1453.8|1453.6|1453|911
1609775340000|2021-01-04 15:49:00|1454.6|1454|1454.4|1454|1454.6|1454.2|1454.2|1454|354
1609775350000|2021-01-04 15:49:10|1454.6|1454.2|1455.4|1454.8|1455.4|1455|1454.6|1454.2|3773
1609775360000|2021-01-04 15:49:20|1455.2|1454.6|1455.6|1455.2|1455.6|1455.2|1454.8|1454.4|3429
1609775370000|2021-01-04 15:49:30|1455.4|1455|1453.6|1453.2|1455.6|1455|1453.6|1453.2|10612
1609775380000|2021-01-04 15:49:40|1453.4|1453|1452.8|1452.2|1453.8|1453.2|1452.4|1452|18401
1609775390000|2021-01-04 15:49:50|1453|1452.4|1453.4|1453|1453.4|1453.2|1453|1452.4|2885
1609775400000|2021-01-04 15:50:00|1453.6|1453.2|1453|1452.6|1454|1453.6|1452.6|1452.4|2904
1609775410000|2021-01-04 15:50:10|1453.2|1452.8|1453.2|1453|1453.4|1453|1453|1452.6|1727
1609775420000|2021-01-04 15:50:20|1453|1452.8|1453.4|1453|1453.4|1453|1453|1452.4|7060
1609775430000|2021-01-04 15:50:30|1453.6|1453.2|1453.8|1453.2|1454|1453.6|1453.4|1453|2924
1609775440000|2021-01-04 15:50:40|1453.6|1453|1454|1453.6|1454|1453.8|1453.4|1453|4905
1609775450000|2021-01-04 15:50:50|1453.8|1453.4|1453.4|1453|1454|1453.6|1453.2|1453|5390
1609775460000|2021-01-04 15:51:00|1453.2|1453.2|1453.2|1452.8|1453.6|1453.4|1453|1452.8|9085
1609775470000|2021-01-04 15:51:10|1453.4|1452.6|1453|1452.6|1453.4|1452.8|1452.6|1452.2|2570
1609775480000|2021-01-04 15:51:20|1453.2|1452.4|1452.6|1452.2|1453.2|1452.6|1452.4|1452|4267
1609775490000|2021-01-04 15:51:30|1452.8|1452.4|1452.8|1452.4|1453|1452.8|1452.4|1452.2|9820
1609775500000|2021-01-04 15:51:40|1452.6|1452.6|1452.6|1452.2|1453|1452.6|1452.6|1452.2|1454
1609775510000|2021-01-04 15:51:50|1452.4|1452.4|1452.6|1452.2|1452.8|1452.4|1451.8|1451.6|15348
1609775520000|2021-01-04 15:52:00|1452.8|1452.4|1453.4|1453.2|1453.4|1453.2|1452.6|1452.4|1398
1609775530000|2021-01-04 15:52:10|1453.6|1453.4|1454|1453.6|1454.8|1454.2|1453.6|1453.4|6977
1609775540000|2021-01-04 15:52:20|1453.8|1453.4|1452.2|1451.8|1454|1453.4|1452|1451.8|8459
1609775550000|2021-01-04 15:52:30|1452.4|1452|1451.6|1451.2|1452.6|1452.4|1451.4|1451.2|3576
1609775560000|2021-01-04 15:52:40|1451.8|1451|1452|1451.6|1452.2|1451.8|1451.4|1451|3159
1609775570000|2021-01-04 15:52:50|1451.8|1451.4|1451.2|1450.8|1452|1451.4|1450.8|1450.4|7204
1609775580000|2021-01-04 15:53:00|1451.4|1451|1451.2|1450.8|1451.4|1451|1451|1450.4|2700
1609775590000|2021-01-04 15:53:10|1451|1450.6|1451.2|1450.8|1451.2|1450.8|1451|1450.4|0
1609775600000|2021-01-04 15:53:20|1451|1450.6|1451.2|1450.8|1451.2|1451|1451|1450.6|3984
1609775610000|2021-01-04 15:53:30|1451|1451|1451|1450.8|1451|1451|1450.4|1450.2|12437
1609775620000|2021-01-04 15:53:40|1451.2|1450.6|1450.6|1450.2|1451.2|1451|1450.4|1450.2|3647
1609775630000|2021-01-04 15:53:50|1450.8|1450.4|1450.4|1450.2|1451|1450.6|1450.4|1450|28255
1609775640000|2021-01-04 15:54:00|1450.6|1450.4|1451.6|1451.2|1452|1451.4|1450.6|1450.2|6034
1609775650000|2021-01-04 15:54:10|1451.8|1451.4|1452|1451.4|1452.2|1451.6|1451.8|1451.4|1454
1609775660000|2021-01-04 15:54:20|1452.2|1451.6|1451.8|1451.4|1452.4|1452.2|1451.6|1451.4|4147
1609775670000|2021-01-04 15:54:30|1451.6|1451.2|1451.4|1451|1451.8|1451.2|1451|1450.6|3689
1609775680000|2021-01-04 15:54:40|1451.6|1451.2|1451.6|1451.2|1451.6|1451.4|1451.4|1450.8|3424
1609775690000|2021-01-04 15:54:50|1451.4|1451.4|1451.8|1451.4|1451.8|1451.6|1451.2|1451|1338
1609775700000|2021-01-04 15:55:00|1452|1451.6|1452.2|1451.6|1452.4|1452.2|1451.8|1451.4|7127
1609775710000|2021-01-04 15:55:10|1452|1451.8|1451.8|1451.2|1452.4|1452.2|1451.8|1451.2|2699
1609775720000|2021-01-04 15:55:20|1451.6|1451|1450.6|1450.2|1451.8|1451|1450.4|1450|8359
1609775730000|2021-01-04 15:55:30|1450.4|1450.4|1450.6|1450.2|1450.8|1450.6|1450.4|1450|32504
1609775740000|2021-01-04 15:55:40|1450.8|1450.4|1450.6|1450.2|1450.8|1450.6|1450.6|1450.2|1162
1609775750000|2021-01-04 15:55:50|1450.8|1450.4|1450|1449.6|1450.8|1450.6|1449.8|1449.4|28730
1609775760000|2021-01-04 15:56:00|1449.8|1449.4|1449.6|1449.2|1450|1449.4|1449.4|1449|2367
1609775770000|2021-01-04 15:56:10|1449.8|1449.4|1450.4|1450|1450.4|1450|1449.8|1449.2|2405
1609775780000|2021-01-04 15:56:20|1450.2|1449.8|1450.4|1450|1450.6|1450.4|1449.8|1449.6|5800
1609775790000|2021-01-04 15:56:30|1450.2|1449.8|1450.2|1449.8|1450.6|1450.2|1449.8|1449.6|9360
1609775800000|2021-01-04 15:56:40|1450.4|1450|1451.8|1451.2|1451.8|1451.6|1450.4|1450|21125
1609775810000|2021-01-04 15:56:50|1451.6|1451|1451.8|1451.4|1451.8|1451.4|1451.4|1451|2100
1609775820000|2021-01-04 15:57:00|1452|1451.2|1451.6|1451.2|1452|1451.8|1451.4|1451.2|6865
1609775830000|2021-01-04 15:57:10|1451.8|1451|1450.8|1450.4|1452|1451.6|1450.6|1450.4|2416
1609775840000|2021-01-04 15:57:20|1451|1450.6|1450.8|1450.4|1451.2|1450.8|1450.8|1450.4|2733
1609775850000|2021-01-04 15:57:30|1451|1450.6|1450.8|1450.4|1452|1451.4|1450.8|1450.4|10637
1609775860000|2021-01-04 15:57:40|1451.2|1450.6|1453|1452.6|1453|1452.6|1451.2|1450.6|4435
1609775870000|2021-01-04 15:57:50|1452.8|1452.4|1452.4|1452|1453.4|1453.2|1452.4|1452|15289
1609775880000|2021-01-04 15:58:00|1452.2|1451.8|1450.6|1450.4|1452.4|1452|1450.4|1450|21394
1609775890000|2021-01-04 15:58:10|1450.8|1450.6|1450.4|1450|1451.2|1451|1450.2|1450|5659
1609775900000|2021-01-04 15:58:20|1450.2|1449.8|1450.8|1450.2|1450.8|1450.4|1450|1449.8|4214
1609775910000|2021-01-04 15:58:30|1450.6|1450.4|1451.8|1451.4|1451.8|1451.6|1450.6|1450.2|5239
1609775920000|2021-01-04 15:58:40|1452|1451.2|1452|1451.4|1452|1451.6|1451.4|1451.2|992
1609775930000|2021-01-04 15:58:50|1452.2|1451.6|1453|1452.6|1453.2|1452.8|1452|1451.6|3181
1609775940000|2021-01-04 15:59:00|1452.8|1452.4|1451.6|1451.2|1453|1452.6|1451.4|1451.2|10874
1609775950000|2021-01-04 15:59:10|1451.8|1451.4|1452|1451.6|1452|1451.8|1451.8|1451.2|2676
1609775960000|2021-01-04 15:59:20|1451.8|1451.4|1450.6|1450.4|1451.8|1451.4|1450.4|1450|10198
1609775970000|2021-01-04 15:59:30|1450.8|1450.6|1449.8|1449.4|1450.8|1450.6|1449.6|1449.2|24254
1609775980000|2021-01-04 15:59:40|1450|1449.6|1450.8|1450.4|1450.8|1450.6|1449.8|1449.4|4619
1609775990000|2021-01-04 15:59:50|1451|1450.6|1453|1452.6|1453|1452.6|1451|1450.6|10262
1609776000000|2021-01-04 16:00:00|1453.2|1452.8|1452.6|1451.8|1453.4|1452.8|1452|1451.8|4902
1609776010000|2021-01-04 16:00:10|1452.4|1452|1452.4|1451.8|1452.6|1452.4|1452.2|1451.8|2884
1609776020000|2021-01-04 16:00:20|1452.6|1452|1452.4|1452.2|1452.6|1452.2|1451.6|1451.2|11441
1609776030000|2021-01-04 16:00:30|1452.8|1452.4|1453.6|1453|1453.8|1453.2|1452.8|1452.4|2498
1609776040000|2021-01-04 16:00:40|1453.4|1453.2|1453.8|1453.4|1454.2|1453.6|1453.4|1453.2|983
1609776050000|2021-01-04 16:00:50|1454|1453.6|1455|1454.8|1455|1454.8|1453.6|1453.4|21297
1609776060000|2021-01-04 16:01:00|1455.4|1455|1455.6|1455.2|1455.6|1455.4|1454.8|1454.6|6976
1609776070000|2021-01-04 16:01:10|1455.8|1455|1456.8|1456.4|1456.8|1456.4|1455.6|1455|2653
1609776080000|2021-01-04 16:01:20|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|1456|1455.8|3057
1609776090000|2021-01-04 16:01:30|1456.4|1456|1455.6|1455.2|1456.6|1456.2|1455.6|1455.2|2033
1609776100000|2021-01-04 16:01:40|1455.4|1455|1454.4|1454|1455.6|1455|1454.2|1454|8925
1609776110000|2021-01-04 16:01:50|1454.6|1454.2|1455.4|1455|1455.4|1455|1454.6|1454|3979
1609776120000|2021-01-04 16:02:00|1455.2|1454.8|1453.8|1453.4|1455.4|1455|1453.6|1453.2|65670
1609776130000|2021-01-04 16:02:10|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.2|1452.8|1597
1609776140000|2021-01-04 16:02:20|1453.4|1453|1454|1453.4|1454|1453.6|1453|1452.6|4766
1609776150000|2021-01-04 16:02:30|1453.6|1453.2|1453|1452.6|1454|1453.2|1452.8|1452.4|5704
1609776160000|2021-01-04 16:02:40|1453.2|1452.8|1454.8|1454.4|1454.8|1454.6|1453|1452.6|4355
1609776170000|2021-01-04 16:02:50|1455|1454.6|1454.8|1454.2|1455|1454.6|1454.2|1454|5057
1609776180000|2021-01-04 16:03:00|1455|1454.4|1455.6|1455.2|1455.8|1455.6|1455|1454.4|4731
1609776190000|2021-01-04 16:03:10|1455.4|1455|1455|1454.6|1455.4|1455.2|1454.8|1454.6|1449
1609776200000|2021-01-04 16:03:20|1454.8|1454.4|1454|1453.8|1455|1454.6|1454|1453.6|2769
1609776210000|2021-01-04 16:03:30|1454.2|1453.6|1454.8|1454.4|1454.8|1454.4|1454.2|1453.6|4778
1609776220000|2021-01-04 16:03:40|1455|1454.6|1454.4|1454|1455|1454.8|1454.4|1454|2871
1609776230000|2021-01-04 16:03:50|1454.2|1453.8|1452.8|1452.4|1454.4|1454|1452.8|1452.4|6600
1609776240000|2021-01-04 16:04:00|1452.6|1452.6|1452.2|1452|1452.8|1452.6|1451.4|1451|9893
1609776250000|2021-01-04 16:04:10|1452.4|1452.2|1452.8|1452.6|1453|1452.6|1452.4|1452|2538
1609776260000|2021-01-04 16:04:20|1453|1452.4|1452.4|1451.6|1453|1452.8|1452|1451.6|2028
1609776270000|2021-01-04 16:04:30|1452.2|1451.8|1452|1451.4|1452.4|1451.8|1451.2|1451|9094
1609776280000|2021-01-04 16:04:40|1451.8|1451.2|1452.4|1452|1452.4|1452.2|1451.6|1451|4262
1609776290000|2021-01-04 16:04:50|1452.8|1452.2|1452.8|1452.4|1453.2|1453|1452.8|1452.2|6450
1609776300000|2021-01-04 16:05:00|1453|1452.6|1453.2|1452.8|1453.8|1453.4|1453|1452.6|2771
1609776310000|2021-01-04 16:05:10|1453|1452.6|1453.8|1453.4|1453.8|1453.4|1452.4|1452|694
1609776320000|2021-01-04 16:05:20|1453.6|1453.6|1453.4|1453|1454.4|1454.2|1453.2|1452.8|7844
1609776330000|2021-01-04 16:05:30|1453.2|1452.8|1452.8|1452.2|1453.2|1453|1452.4|1452|7725
1609776340000|2021-01-04 16:05:40|1452.6|1452.4|1452|1451.6|1452.6|1452.4|1451.8|1451.4|7554
1609776350000|2021-01-04 16:05:50|1452.6|1451.8|1452.4|1452|1452.6|1452|1452.4|1451.8|10000
1609776360000|2021-01-04 16:06:00|1452.2|1451.8|1452.6|1452.2|1452.8|1452.4|1451.6|1451.2|24249
1609776370000|2021-01-04 16:06:10|1452.4|1452|1452.8|1452.2|1452.8|1452.4|1452|1451.6|2057
1609776380000|2021-01-04 16:06:20|1453|1452.4|1453.2|1453|1453.4|1453.2|1453|1452.2|1660
1609776390000|2021-01-04 16:06:30|1453.4|1453.2|1454.6|1454.4|1454.8|1454.4|1453.4|1453|1214
1609776400000|2021-01-04 16:06:40|1454.8|1454.2|1454.2|1453.8|1455|1454.8|1454|1453.8|10010
1609776410000|2021-01-04 16:06:50|1454|1453.6|1453.8|1453.4|1454.2|1453.6|1452.8|1452.4|9292
1609776420000|2021-01-04 16:07:00|1453.6|1453.2|1454.4|1454.2|1454.4|1454.2|1453.4|1453|2879
1609776430000|2021-01-04 16:07:10|1454.6|1454|1453.8|1453.4|1454.6|1454.2|1453.6|1453.2|1257
1609776440000|2021-01-04 16:07:20|1453.6|1453.2|1453|1452.4|1453.8|1453.4|1452.4|1452|13611
1609776450000|2021-01-04 16:07:30|1452.8|1452.6|1452.8|1452.4|1453|1452.8|1452.6|1452.2|2209
1609776460000|2021-01-04 16:07:40|1453|1452.2|1452|1451.4|1453|1452.2|1451.8|1451.2|11261
1609776470000|2021-01-04 16:07:50|1451.6|1451.2|1451|1450.6|1452|1451.6|1450.8|1450.6|8947
1609776480000|2021-01-04 16:08:00|1450.8|1450.4|1451.8|1451.2|1452|1451.8|1450.8|1450.2|15294
1609776490000|2021-01-04 16:08:10|1452|1451.4|1452.6|1452.2|1453|1452.6|1451.8|1451.2|4258
1609776500000|2021-01-04 16:08:20|1452.8|1452|1453|1452.4|1453|1452.8|1452.4|1452|2381
1609776510000|2021-01-04 16:08:30|1452.8|1452.6|1453|1452.6|1453|1452.8|1452.4|1452.2|3888
1609776520000|2021-01-04 16:08:40|1453.2|1452.8|1453.8|1453.4|1454.4|1454.2|1453|1452.6|10750
1609776530000|2021-01-04 16:08:50|1454|1453.6|1453.6|1453.2|1454|1453.8|1453.2|1453|7067
1609776540000|2021-01-04 16:09:00|1453.8|1453.4|1453.6|1453.2|1453.8|1453.6|1453.4|1452.8|4896
1609776550000|2021-01-04 16:09:10|1453.8|1453|1453.4|1453|1454|1453.2|1453.2|1452.8|1283
1609776560000|2021-01-04 16:09:20|1453.2|1452.8|1451.8|1451.4|1453.4|1453|1451.4|1451|13615
1609776570000|2021-01-04 16:09:30|1452|1451.6|1453|1452.6|1453|1452.6|1451.8|1451.4|4098
1609776580000|2021-01-04 16:09:40|1452.8|1452.4|1453.2|1452.8|1453.2|1453|1452.6|1452.2|6406
1609776590000|2021-01-04 16:09:50|1453.4|1452.6|1452|1451.6|1453.4|1452.6|1451.8|1451.4|5601
1609776600000|2021-01-04 16:10:00|1451.8|1451.4|1451|1450.6|1451.8|1451.6|1450.6|1450.2|8978
1609776610000|2021-01-04 16:10:10|1450.8|1450.4|1450.2|1449.8|1451|1450.6|1449.6|1449.4|57124
1609776620000|2021-01-04 16:10:20|1450.4|1450|1450.8|1450.4|1450.8|1450.6|1450.4|1449.6|5099
1609776630000|2021-01-04 16:10:30|1450.6|1450.6|1450.8|1450.2|1451|1450.8|1450.6|1450.2|1478
1609776640000|2021-01-04 16:10:40|1450.6|1450.4|1450.4|1450|1450.6|1450.4|1450.2|1450|947
1609776650000|2021-01-04 16:10:50|1450.2|1450.2|1450.2|1449.8|1450.4|1450.2|1449.8|1449.4|6608
1609776660000|2021-01-04 16:11:00|1450.4|1450|1450.8|1450.4|1451.2|1450.8|1450.4|1450|1356
1609776670000|2021-01-04 16:11:10|1451|1450.6|1451.8|1451.4|1452.4|1451.8|1451|1450.6|3607
1609776680000|2021-01-04 16:11:20|1452|1451.2|1452.6|1452.2|1452.6|1452.4|1452|1451.2|1114
1609776690000|2021-01-04 16:11:30|1452.8|1452.4|1453.2|1452.8|1453.2|1453|1452.8|1452.4|6336
1609776700000|2021-01-04 16:11:40|1453.4|1453|1453.8|1453.2|1453.8|1453.6|1452.8|1452.6|6779
1609776710000|2021-01-04 16:11:50|1454|1453.4|1453.8|1453.4|1454.2|1454|1453.8|1453.4|1491
1609776720000|2021-01-04 16:12:00|1454|1453.6|1454.8|1454.2|1454.8|1454.6|1454|1453.4|6620
1609776730000|2021-01-04 16:12:10|1454.6|1454.4|1454.2|1453.8|1454.8|1454.4|1454|1453.8|12093
1609776740000|2021-01-04 16:12:20|1454|1454|1455.2|1454.6|1455.4|1454.6|1454|1454|4606
1609776750000|2021-01-04 16:12:30|1455|1454.8|1455|1454.6|1455.2|1455|1454.4|1454.2|4868
1609776760000|2021-01-04 16:12:40|1455.2|1454.8|1455.4|1455|1455.4|1455.2|1455|1454.6|4412
1609776770000|2021-01-04 16:12:50|1455.2|1455.2|1456|1455.6|1456.2|1455.8|1455.2|1455.2|2813
1609776780000|2021-01-04 16:13:00|1456.2|1455.4|1455.4|1455|1456.2|1455.6|1455|1454.6|4187
1609776790000|2021-01-04 16:13:10|1455.2|1454.8|1455.8|1455.6|1456.2|1456|1455.2|1454.8|8835
1609776800000|2021-01-04 16:13:20|1456|1455.4|1457.2|1456.6|1457.2|1456.6|1456|1455.4|2992
1609776810000|2021-01-04 16:13:30|1457|1456.8|1457.8|1457.4|1457.8|1457.6|1456.8|1456.4|15445
1609776820000|2021-01-04 16:13:40|1458|1457.2|1457.6|1457.2|1458|1457.6|1457.4|1457.2|8066
1609776830000|2021-01-04 16:13:50|1457.8|1457.4|1458.2|1457.6|1458.4|1458|1457.8|1457.2|5560
1609776840000|2021-01-04 16:14:00|1458|1457.4|1456.2|1455.8|1458.2|1457.4|1456|1455.8|8545
1609776850000|2021-01-04 16:14:10|1456.4|1456.2|1457|1456.8|1457.4|1457|1456.4|1455.8|3749
1609776860000|2021-01-04 16:14:20|1457.2|1457|1457.8|1457.2|1457.8|1457.6|1457.2|1456.8|4339
1609776870000|2021-01-04 16:14:30|1457.6|1457.4|1458.6|1458.4|1458.8|1458.4|1457.6|1457.4|789
1609776880000|2021-01-04 16:14:40|1458.8|1458.2|1458.4|1458|1458.8|1458.4|1458.2|1457.8|1004
1609776890000|2021-01-04 16:14:50|1458.2|1458.2|1458.6|1458|1458.6|1458.2|1458|1457.4|6676
1609776900000|2021-01-04 16:15:00|1458.4|1457.6|1457.6|1457|1458.4|1457.6|1457.4|1456.8|1172
1609776910000|2021-01-04 16:15:10|1457.4|1456.8|1457.2|1456.4|1457.4|1457|1457|1456.2|750
1609776920000|2021-01-04 16:15:20|1456.8|1456.6|1457|1456.4|1457|1456.6|1456.2|1455.6|1054
1609776930000|2021-01-04 16:15:30|1457.6|1456.8|1457.6|1457.2|1458.2|1457.4|1457.6|1456.8|965
1609776940000|2021-01-04 16:15:40|1458.2|1457.4|1458.4|1457.8|1458.4|1457.8|1457.8|1457.4|200
1609776950000|2021-01-04 16:15:50|1458.2|1457.6|1458.4|1457.8|1458.4|1457.8|1458|1457.4|433
1609776960000|2021-01-04 16:16:00|1458|1457.2|1458.2|1457.6|1458.2|1457.6|1457.8|1457.2|554
1609776970000|2021-01-04 16:16:10|1458.4|1457.8|1458.6|1457.8|1459|1458.4|1458.4|1457.8|1967
1609776980000|2021-01-04 16:16:20|1458.8|1458.2|1457.6|1457|1458.8|1458.2|1457.4|1457|839
1609776990000|2021-01-04 16:16:30|1457.4|1456.8|1457.2|1456.8|1457.4|1456.8|1457|1456.4|1109
1609777000000|2021-01-04 16:16:40|1457.6|1457|1457.8|1457.2|1458|1457.4|1457.4|1456.8|89
1609777010000|2021-01-04 16:16:50|1458|1457.6|1457.6|1457|1458|1457.6|1457.4|1456.8|910
1609777020000|2021-01-04 16:17:00|1457.4|1457.2|1458|1457.4|1458.2|1457.8|1457.4|1457|42
1609777030000|2021-01-04 16:17:10|1457.8|1457.2|1458|1457.4|1458.2|1457.6|1457.8|1457|678
1609777040000|2021-01-04 16:17:20|1458.2|1457.6|1459|1458.4|1459|1458.4|1458|1457.4|399
1609777050000|2021-01-04 16:17:30|1459.4|1458.8|1459.2|1458.6|1459.6|1459|1459.2|1458.6|1375
1609777060000|2021-01-04 16:17:40|1458.8|1458|1458.8|1458.2|1458.8|1458.4|1458.8|1458|1020
1609777070000|2021-01-04 16:17:50|1459|1458|1459|1458.6|1459|1458.6|1458.8|1458|93
1609777080000|2021-01-04 16:18:00|1459.2|1458.4|1459.6|1459.2|1459.6|1459.2|1459|1458.2|1448
1609777090000|2021-01-04 16:18:10|1459.4|1459|1459.6|1459|1459.6|1459|1459.2|1458.8|600
1609777100000|2021-01-04 16:18:20|1459.4|1458.8|1459.4|1458.8|1459.6|1459|1459.2|1458.6|2145
1609777110000|2021-01-04 16:18:30|1460|1459.4|1459.8|1459.4|1460|1459.4|1459.6|1459.2|259
1609777120000|2021-01-04 16:18:40|1459.4|1458.8|1459.6|1459.2|1460|1459.2|1459.2|1458.6|302
1609777130000|2021-01-04 16:18:50|1459.4|1458.8|1459.6|1459|1459.8|1459|1459.4|1458.8|759
1609777140000|2021-01-04 16:19:00|1459.8|1459.2|1459.4|1458.6|1459.8|1459.2|1459|1458.4|755
1609777150000|2021-01-04 16:19:10|1459.2|1458.4|1459.4|1458.8|1459.8|1459|1459.2|1458.4|715
1609777160000|2021-01-04 16:19:20|1459.6|1459|1459.8|1459|1459.8|1459.2|1459.6|1458.8|500
1609777170000|2021-01-04 16:19:30|1460|1459.2|1460.2|1459.8|1460.6|1460.2|1460|1459.2|204
1609777180000|2021-01-04 16:19:40|1460|1459.4|1460.4|1460|1460.6|1460.2|1460|1459.4|730
1609777190000|2021-01-04 16:19:50|1460.6|1459.8|1461|1460.2|1461|1460.4|1460.4|1459.8|119
1609777200000|2021-01-04 16:20:00|1460.6|1460|1461|1460.2|1461|1460.4|1460.6|1459.8|795
1609777210000|2021-01-04 16:20:10|1461.2|1460.4|1460.8|1460|1461.2|1460.6|1460.6|1459.8|529
1609777220000|2021-01-04 16:20:20|1460.4|1460.2|1461|1460.4|1461|1460.4|1460.4|1460.2|6099
1609777230000|2021-01-04 16:20:30|1460.8|1460.2|1461.6|1460.8|1461.6|1461|1460.8|1460.2|609
1609777240000|2021-01-04 16:20:40|1461.8|1461|1461.4|1460.8|1461.8|1461.2|1461.4|1460.8|1366
1609777250000|2021-01-04 16:20:50|1461.6|1461|1461.2|1460.6|1461.6|1461.2|1461.2|1460.6|1104
1609777260000|2021-01-04 16:21:00|1461|1460.4|1460.8|1460.4|1461|1460.6|1460.6|1459.8|2033
1609777270000|2021-01-04 16:21:10|1461.2|1460.6|1460.6|1460.2|1461.2|1460.6|1460.6|1460.2|570
1609777280000|2021-01-04 16:21:20|1460.8|1460|1460.6|1460|1460.8|1460.2|1460.6|1460|610
1609777290000|2021-01-04 16:21:30|1460.8|1460.2|1460.8|1460.2|1461.2|1460.6|1460.8|1460.2|614
1609777300000|2021-01-04 16:21:40|1460.2|1459.6|1460.4|1459.8|1460.8|1460.2|1460.2|1459.6|1428
1609777310000|2021-01-04 16:21:50|1460.6|1459.6|1461|1460.6|1461|1460.6|1460.4|1459.6|660
1609777320000|2021-01-04 16:22:00|1461.2|1460.4|1461.6|1461|1461.6|1461|1461|1460.4|422
1609777330000|2021-01-04 16:22:10|1461.8|1461.2|1462|1461.4|1462|1461.6|1461.8|1461.2|680
1609777340000|2021-01-04 16:22:20|1461.6|1461|1461|1460.4|1461.8|1461.2|1461|1460.4|850
1609777350000|2021-01-04 16:22:30|1460.8|1460.6|1460.8|1460.4|1461|1460.6|1460.6|1459.8|1131
1609777360000|2021-01-04 16:22:40|1460.6|1460.2|1460.8|1460|1460.8|1460.2|1460.4|1459.8|2895
1609777370000|2021-01-04 16:22:50|1461|1460.4|1461.2|1460.8|1461.4|1461|1461|1460.4|532
1609777380000|2021-01-04 16:23:00|1461.4|1461|1461|1460.4|1462|1461.4|1461|1460.4|1568
1609777390000|2021-01-04 16:23:10|1460.8|1460.2|1460.8|1460.4|1460.8|1460.4|1460.6|1460|199
1609777400000|2021-01-04 16:23:20|1460.6|1460.2|1461|1460.4|1461.4|1460.6|1460.6|1460.2|698
1609777410000|2021-01-04 16:23:30|1461.2|1460.6|1460.8|1460|1461.4|1460.8|1460.6|1460|1411
1609777420000|2021-01-04 16:23:40|1461|1460.4|1461|1460.2|1461.2|1460.6|1460.8|1460.2|416
1609777430000|2021-01-04 16:23:50|1461.2|1460.4|1461|1460.4|1461.2|1460.4|1460.6|1460|250
1609777440000|2021-01-04 16:24:00|1460.8|1460.2|1460.4|1460|1461|1460.2|1460.4|1459.8|148
1609777450000|2021-01-04 16:24:10|1460.6|1459.8|1460.6|1460|1460.6|1460|1460.4|1459.8|304
1609777460000|2021-01-04 16:24:20|1460|1459.6|1459.6|1459|1460.2|1459.6|1459.6|1459|647
1609777470000|2021-01-04 16:24:30|1459.4|1458.8|1459|1458.4|1459.4|1458.8|1458.8|1458.4|241
1609777480000|2021-01-04 16:24:40|1458.8|1458.2|1459.6|1459|1459.6|1459|1458.8|1458.2|1961
1609777490000|2021-01-04 16:24:50|1459.8|1459.2|1459|1458.4|1460|1459.4|1459|1458.4|2828
1609777500000|2021-01-04 16:25:00|1458.6|1458.2|1459.4|1458.6|1459.6|1459|1458.6|1458.2|858
1609777510000|2021-01-04 16:25:10|1459.6|1459|1459.4|1458.8|1459.6|1459|1459.4|1458.8|0
1609777520000|2021-01-04 16:25:20|1459.6|1459|1460.4|1459.8|1460.8|1460.2|1459.6|1459|713
1609777530000|2021-01-04 16:25:30|1460.2|1459.6|1460|1459.2|1460.6|1460|1460|1459.2|58
1609777540000|2021-01-04 16:25:40|1460.6|1459.4|1460.4|1459.6|1460.6|1460|1460.4|1459.4|750
1609777550000|2021-01-04 16:25:50|1460.6|1459.8|1459.8|1459.2|1460.6|1459.8|1459.8|1459.2|250
1609777560000|2021-01-04 16:26:00|1459.6|1459.4|1459.6|1459|1460|1459.4|1459.6|1459|613
1609777570000|2021-01-04 16:26:10|1459.2|1458.6|1459.2|1458.8|1459.8|1459.2|1459|1458.4|518
1609777580000|2021-01-04 16:26:20|1459|1458.6|1459.2|1458.8|1459.4|1458.8|1459|1458.6|0
1609777590000|2021-01-04 16:26:30|1459.4|1458.6|1459.6|1459|1459.8|1459.2|1459.4|1458.6|773
1609777600000|2021-01-04 16:26:40|1459.4|1459.6|1460|1459.4|1460.2|1459.6|1459.4|1459.2|62
1609777610000|2021-01-04 16:26:50|1459.8|1459.2|1459.2|1458.6|1460|1459.4|1459.2|1458.6|392
1609777620000|2021-01-04 16:27:00|1459|1458.4|1459.2|1458.6|1459.4|1458.8|1459|1458.4|448
1609777630000|2021-01-04 16:27:10|1459.6|1458.8|1459.4|1458.8|1459.8|1459.2|1459.4|1458.6|500
1609777640000|2021-01-04 16:27:20|1459.2|1458.6|1459|1458.4|1459.4|1458.8|1458.6|1458|2135
1609777650000|2021-01-04 16:27:30|1458.8|1458.2|1458.2|1457.6|1458.8|1458.4|1458.2|1457.6|488
1609777660000|2021-01-04 16:27:40|1458.4|1458|1457.6|1457|1458.4|1458|1457.6|1457|2269
1609777670000|2021-01-04 16:27:50|1458|1457.6|1458|1457.6|1458.4|1457.8|1457.8|1457.4|1323
1609777680000|2021-01-04 16:28:00|1458.2|1458.2|1459|1458.4|1459|1458.4|1458.2|1458.2|688
1609777690000|2021-01-04 16:28:10|1459.2|1458.8|1458.8|1458.2|1459.2|1458.8|1458.4|1457.8|368
1609777700000|2021-01-04 16:28:20|1459|1458.6|1459.6|1459|1459.6|1459|1459|1458.4|2501
1609777710000|2021-01-04 16:28:30|1459.4|1458.8|1460|1459.4|1460.2|1459.4|1459.4|1458.8|1138
1609777720000|2021-01-04 16:28:40|1459.8|1459|1459.8|1459|1459.8|1459|1459.8|1459|415
1609777730000|2021-01-04 16:28:50|1460|1459.2|1459.8|1459.2|1460|1459.4|1459.8|1459.2|600
1609777740000|2021-01-04 16:29:00|1460|1459.4|1460.2|1459.4|1460.6|1459.8|1460|1459.2|1336
1609777750000|2021-01-04 16:29:10|1460.4|1459.6|1461|1460.4|1461|1460.4|1460.4|1459.6|693
1609777760000|2021-01-04 16:29:20|1461.2|1460|1460.8|1460.2|1461.2|1460.2|1460.6|1460|2341
1609777770000|2021-01-04 16:29:30|1460.4|1460|1460.8|1460|1460.8|1460.2|1460.4|1459.6|1905
1609777780000|2021-01-04 16:29:40|1460.6|1459.8|1460.8|1460|1461.4|1460.6|1460.6|1459.8|958
1609777790000|2021-01-04 16:29:50|1461|1460.2|1461.6|1460.6|1461.6|1460.8|1461|1460|1069
1609833600000|2021-01-05 08:00:00|1467.6|1466|1467.8|1467.2|1469.6|1467.8|1467.4|1466|341863
1609833610000|2021-01-05 08:00:10|1467.6|1466.6|1464.8|1463|1467.6|1466.6|1464.8|1463|13408
1609833620000|2021-01-05 08:00:20|1465|1463.2|1468|1466.8|1468.6|1466.8|1464.8|1463.2|16966
1609833630000|2021-01-05 08:00:30|1467.8|1466.2|1467.6|1465.6|1468|1467.6|1465|1464.4|8807
1609833640000|2021-01-05 08:00:40|1467.2|1465.8|1467.6|1466.4|1468.4|1466.8|1467.2|1465.6|20071
1609833650000|2021-01-05 08:00:50|1467.8|1467|1467.8|1466.6|1468.6|1467.6|1466.8|1466.4|30960
1609833660000|2021-01-05 08:01:00|1467.6|1466.8|1468.6|1467.6|1469.6|1468.6|1467.6|1466.4|27531
1609833670000|2021-01-05 08:01:10|1468.8|1468|1471.8|1470|1472|1470.8|1468.8|1468|6057
1609833680000|2021-01-05 08:01:20|1471.4|1470.2|1471.8|1470.8|1472|1471.2|1470.4|1469.4|3008
1609833690000|2021-01-05 08:01:30|1472|1471|1472.2|1471|1473|1472|1470.8|1470.6|12054
1609833700000|2021-01-05 08:01:40|1472|1471.2|1473.6|1472.6|1473.6|1472.6|1472|1471.2|9129
1609833710000|2021-01-05 08:01:50|1473.4|1472.8|1475|1474.2|1475.8|1474.8|1473.2|1472.2|8895
1609833720000|2021-01-05 08:02:00|1474.8|1474.4|1471.8|1471|1475.6|1474.4|1471.8|1471|20105
1609833730000|2021-01-05 08:02:10|1472|1471.2|1471.6|1470.6|1474.2|1473.2|1471.6|1470.6|11167
1609833740000|2021-01-05 08:02:20|1471|1470.2|1469.6|1468.8|1471.4|1470.8|1469.4|1468.8|26745
1609833750000|2021-01-05 08:02:30|1469.4|1468.4|1468|1467|1469.4|1468.4|1467.6|1467|12754
1609833760000|2021-01-05 08:02:40|1467.8|1466.6|1468.6|1467.8|1469.2|1468.2|1467|1466.2|15281
1609833770000|2021-01-05 08:02:50|1468.4|1467.6|1469.8|1469|1470|1469|1467.8|1466.8|8313
1609833780000|2021-01-05 08:03:00|1469.4|1468.6|1470.8|1470|1471|1470.4|1468.8|1468|28141
1609833790000|2021-01-05 08:03:10|1471|1469.8|1470|1469|1471.2|1470.4|1469.4|1468.8|9775
1609833800000|2021-01-05 08:03:20|1470.2|1469.2|1471|1470.2|1471.4|1471|1470.2|1469.2|5771
1609833810000|2021-01-05 08:03:30|1470.8|1469.8|1470.8|1470|1470.8|1470.2|1470|1469.6|6840
1609833820000|2021-01-05 08:03:40|1470.6|1469.8|1470.8|1470.4|1471.4|1470.8|1470|1469.8|17747
1609833830000|2021-01-05 08:03:50|1471|1470.6|1471.8|1471.4|1473|1472.2|1471|1470.6|21317
1609833840000|2021-01-05 08:04:00|1472|1471.6|1473.6|1472.4|1473.6|1472.6|1471.8|1471.2|4800
1609833850000|2021-01-05 08:04:10|1474|1472.6|1474.8|1473.8|1474.8|1474.2|1473.8|1472.6|5215
1609833860000|2021-01-05 08:04:20|1474.6|1474|1474.4|1473.6|1475.4|1474.4|1474.4|1473.6|13723
1609833870000|2021-01-05 08:04:30|1474.6|1473.8|1476|1475|1477|1475.6|1474.6|1473.8|36520
1609833880000|2021-01-05 08:04:40|1475.6|1474.8|1476.2|1475.4|1476.8|1476|1474.2|1473.6|13767
1609833890000|2021-01-05 08:04:50|1476.6|1475.2|1475.8|1475.2|1477.8|1477|1475.8|1475|19550
1609833900000|2021-01-05 08:05:00|1476.4|1475.4|1480|1479.4|1480|1479.6|1476.4|1475.4|7295
1609833910000|2021-01-05 08:05:10|1479.8|1479|1480.2|1479.4|1480.8|1480.2|1479.4|1478.6|16985
1609833920000|2021-01-05 08:05:20|1480|1479.2|1480.8|1480.2|1480.8|1480.4|1480|1479.2|4578
1609833930000|2021-01-05 08:05:30|1480.6|1480|1480.2|1480|1480.6|1480|1479.4|1479|18257
1609833940000|2021-01-05 08:05:40|1480|1479.8|1480.6|1479.8|1480.6|1479.8|1480|1479.2|3059
1609833950000|2021-01-05 08:05:50|1480.4|1479.6|1480.8|1479.8|1481|1480.2|1480.4|1479.4|8069
1609833960000|2021-01-05 08:06:00|1481|1479.6|1480.2|1479.6|1481|1479.8|1479.6|1479.2|13973
1609833970000|2021-01-05 08:06:10|1480|1479.4|1479.2|1478.2|1480.6|1480|1478.8|1477.6|11096
1609833980000|2021-01-05 08:06:20|1479.4|1478.4|1476.8|1476.2|1479.8|1479|1476.4|1476|8667
1609833990000|2021-01-05 08:06:30|1476.6|1476|1477|1476.2|1477|1476.6|1476.4|1475|3825
1609834000000|2021-01-05 08:06:40|1477.2|1476.4|1479.2|1478.2|1480.2|1479.6|1477.2|1476.4|11935
1609834010000|2021-01-05 08:06:50|1479.4|1478|1479.8|1479|1480|1479|1479|1478|4160
1609834020000|2021-01-05 08:07:00|1480|1479.2|1480.8|1480|1481|1480.6|1480|1479.2|11669
1609834030000|2021-01-05 08:07:10|1480.6|1479.8|1480.6|1479.8|1480.6|1479.8|1480|1479.6|6789
1609834040000|2021-01-05 08:07:20|1480.8|1480|1481|1480.2|1481|1480.2|1480.2|1479.6|16754
1609834050000|2021-01-05 08:07:30|1480.8|1480|1480.4|1479.6|1480.8|1480|1480.4|1479.6|933
1609834060000|2021-01-05 08:07:40|1480.6|1479.8|1482|1481|1482|1481|1480.4|1479.8|9655
1609834070000|2021-01-05 08:07:50|1482.2|1481.2|1483.8|1483|1484|1483|1481.6|1481.2|23538
1609834080000|2021-01-05 08:08:00|1484|1482.8|1483.8|1483.2|1484|1483.6|1483.6|1482.8|4150
1609834090000|2021-01-05 08:08:10|1483.6|1483|1483.6|1482.4|1483.6|1483|1482|1481.4|8010
1609834100000|2021-01-05 08:08:20|1483.8|1482.6|1483.4|1482.6|1485|1484|1482.8|1481.8|29910
1609834110000|2021-01-05 08:08:30|1483.6|1482.8|1483|1482.6|1484|1483|1483|1482.2|2213
1609834120000|2021-01-05 08:08:40|1482.8|1482.4|1483.4|1483.2|1484|1483.2|1482.4|1481.8|3653
1609834130000|2021-01-05 08:08:50|1483.8|1483.4|1484.8|1484.2|1484.8|1484.2|1483.4|1482.8|14614
1609834140000|2021-01-05 08:09:00|1484.6|1484|1484.4|1484|1484.8|1484.2|1484.2|1483.6|0
1609834150000|2021-01-05 08:09:10|1484.6|1484.2|1483.8|1482.8|1485.4|1485|1482.6|1482.2|22268
1609834160000|2021-01-05 08:09:20|1484|1483|1482.8|1482.2|1484.6|1483.6|1482.6|1482|12236
1609834170000|2021-01-05 08:09:30|1482.6|1482|1482.6|1482|1483|1482|1482.2|1481.4|2111
1609834180000|2021-01-05 08:09:40|1482.8|1482.2|1487|1486.6|1487.2|1486.8|1482.8|1482.2|39264
1609834190000|2021-01-05 08:09:50|1486.8|1486.8|1487.8|1487.2|1488.2|1487.2|1486.6|1486|27232
1609834200000|2021-01-05 08:10:00|1488.2|1487|1489|1488.4|1489.2|1489|1488.2|1487|21345
1609834210000|2021-01-05 08:10:10|1489.2|1488.6|1489.8|1489|1490|1489.6|1488.6|1488.4|18821
1609834220000|2021-01-05 08:10:20|1490|1488.8|1490.6|1489.4|1490.8|1490|1489.8|1488.8|36448
1609834230000|2021-01-05 08:10:30|1490.8|1489.6|1491.6|1491.2|1492|1491.4|1490.8|1489.6|8561
1609834240000|2021-01-05 08:10:40|1491.4|1491|1491.6|1490.6|1491.6|1491|1491.2|1490.2|2634
1609834250000|2021-01-05 08:10:50|1491.4|1490.8|1493.6|1493|1493.6|1493|1491|1490.8|35974
1609834260000|2021-01-05 08:11:00|1493.4|1492.8|1493.4|1492.4|1493.8|1493|1492.2|1491.6|10318
1609834270000|2021-01-05 08:11:10|1493.6|1492.6|1495.4|1494.6|1496|1495|1492.8|1492|31871
1609834280000|2021-01-05 08:11:20|1495.6|1494.8|1495.8|1495.2|1495.8|1495.2|1494.8|1494.6|5638
1609834290000|2021-01-05 08:11:30|1495.6|1495|1494.2|1493.2|1495.8|1495.2|1494.2|1493.2|12259
1609834300000|2021-01-05 08:11:40|1494|1493.4|1493.4|1493|1494|1493.4|1492.8|1492.6|4461
1609834310000|2021-01-05 08:11:50|1493|1492.8|1493.8|1493.2|1495|1494.2|1493|1492.8|16694
1609834320000|2021-01-05 08:12:00|1494|1493.4|1495|1494.6|1495|1494.8|1493.6|1493.4|45799
1609834330000|2021-01-05 08:12:10|1494.8|1494.4|1493.2|1492.6|1495|1494.6|1493|1492.6|14200
1609834340000|2021-01-05 08:12:20|1493|1492.4|1491.4|1490.8|1493|1492.4|1491|1490.8|5838
1609834350000|2021-01-05 08:12:30|1491.6|1491|1491.2|1490.4|1492.4|1492.2|1491.2|1490.4|9322
1609834360000|2021-01-05 08:12:40|1491.4|1490.6|1490.6|1489.8|1491.4|1490.6|1490|1489.2|18494
1609834370000|2021-01-05 08:12:50|1490.4|1489.6|1491.2|1490.2|1491.8|1491|1490.4|1489.6|8240
1609834380000|2021-01-05 08:13:00|1491|1490|1492|1491.2|1492|1491.4|1490.8|1490|3134
1609834390000|2021-01-05 08:13:10|1492.2|1491|1493.8|1493.2|1494.4|1493.8|1492.2|1491|9156
1609834400000|2021-01-05 08:13:20|1494|1493.4|1495|1494.4|1495|1494.8|1494|1493.4|18284
1609834410000|2021-01-05 08:13:30|1495.2|1494.6|1496.6|1496.2|1497.2|1496.8|1495.2|1494.6|47612
1609834420000|2021-01-05 08:13:40|1496.2|1496.4|1496.2|1495.4|1496.6|1496.4|1495.8|1495.2|6389
1609834430000|2021-01-05 08:13:50|1496.4|1495.6|1497.4|1496.8|1497.6|1497.4|1496.4|1495.6|6685
1609834440000|2021-01-05 08:14:00|1497.2|1496.6|1496.4|1496|1497.4|1496.6|1496.4|1496|7309
1609834450000|2021-01-05 08:14:10|1496.2|1495.8|1496.4|1495.6|1496.8|1496|1496|1495.6|4765
1609834460000|2021-01-05 08:14:20|1496.6|1495.8|1498|1497.4|1498|1497.6|1496.6|1495.8|14587
1609834470000|2021-01-05 08:14:30|1497.8|1497.2|1496.6|1496|1497.8|1497.2|1496.2|1496|7923
1609834480000|2021-01-05 08:14:40|1496.8|1496.2|1497.8|1497|1497.8|1497|1496.8|1496.2|3154
1609834490000|2021-01-05 08:14:50|1498|1497.2|1499.6|1499.2|1500|1499.2|1497.8|1497.2|58499
1609834500000|2021-01-05 08:15:00|1499.4|1499|1502.6|1501.6|1502.8|1502|1499|1498.4|105240
1609834510000|2021-01-05 08:15:10|1502.2|1501.4|1500.4|1499.8|1502.2|1501.6|1500.4|1499.8|9688
1609834520000|2021-01-05 08:15:20|1500.2|1499.6|1501.4|1501|1501.8|1501.2|1500|1499.2|13089
1609834530000|2021-01-05 08:15:30|1501.2|1501.2|1500.8|1500.4|1501.8|1501.4|1500.6|1500.4|16721
1609834540000|2021-01-05 08:15:40|1501|1500.2|1501|1500.4|1501.4|1500.6|1500.4|1500|19766
1609834550000|2021-01-05 08:15:50|1500.8|1500.2|1500|1499.4|1501|1500.6|1500|1499|9083
1609834560000|2021-01-05 08:16:00|1500.2|1499.6|1501.4|1501|1501.8|1501.2|1500.2|1499.6|17387
1609834570000|2021-01-05 08:16:10|1501.2|1501.2|1502.8|1502.2|1502.8|1502.4|1501.2|1500.8|40749
1609834580000|2021-01-05 08:16:20|1502.6|1502|1503.2|1502.4|1503.4|1502.6|1502.6|1501.8|21142
1609834590000|2021-01-05 08:16:30|1503.4|1502.6|1503.6|1503|1504.2|1504|1503.4|1502.6|21085
1609834600000|2021-01-05 08:16:40|1503.8|1502.8|1504.8|1504|1505|1504.2|1503.6|1502.8|37968
1609834610000|2021-01-05 08:16:50|1504.6|1503.8|1506.8|1505.8|1506.8|1506|1504|1503.6|66679
1609834620000|2021-01-05 08:17:00|1507|1506|1506.8|1505.6|1507|1506.4|1506|1505.2|14549
1609834630000|2021-01-05 08:17:10|1507|1505.8|1506|1505.2|1508|1507|1505.8|1505|64486
1609834640000|2021-01-05 08:17:20|1505.8|1505|1504.4|1504|1506.2|1505.6|1504.4|1504|17309
1609834650000|2021-01-05 08:17:30|1504.6|1503.8|1503.2|1502.8|1505|1504|1503.2|1502.4|8481
1609834660000|2021-01-05 08:17:40|1503.4|1502.6|1500.6|1500|1503.8|1503.2|1500.6|1500|29339
1609834670000|2021-01-05 08:17:50|1500.4|1499.8|1497.6|1496.6|1500.4|1499.8|1496.2|1495|25410
1609834680000|2021-01-05 08:18:00|1497.8|1497.6|1500.6|1499.6|1501|1500.6|1497.6|1497|25395
1609834690000|2021-01-05 08:18:10|1500.4|1499.4|1498.8|1498|1500.4|1499.6|1498|1497.4|10143
1609834700000|2021-01-05 08:18:20|1499|1498.2|1499.6|1498.4|1500|1499.2|1498.8|1498.2|20143
1609834710000|2021-01-05 08:18:30|1499.8|1498.6|1500|1499.4|1500.4|1499.8|1499.6|1498.6|8584
1609834720000|2021-01-05 08:18:40|1500.2|1499.6|1499.8|1499|1502|1501.4|1499.6|1498.8|32650
1609834730000|2021-01-05 08:18:50|1499.6|1498.6|1499.8|1498.8|1500|1499.6|1499.4|1498.4|10640
1609834740000|2021-01-05 08:19:00|1500|1499|1500|1499.2|1500|1499.4|1499|1498.4|10699
1609834750000|2021-01-05 08:19:10|1499.8|1499|1499.6|1498.6|1500|1499|1498.2|1497.2|14734
1609834760000|2021-01-05 08:19:20|1499.4|1498.8|1500|1499.6|1500|1499.6|1499|1498.2|15097
1609834770000|2021-01-05 08:19:30|1499.8|1499.4|1504|1503.4|1504|1503.6|1499.8|1498.8|26840
1609834780000|2021-01-05 08:19:40|1503.8|1503.2|1504.4|1503.6|1505.2|1504.4|1503.6|1502.8|54728
1609834790000|2021-01-05 08:19:50|1504.6|1503.8|1504.8|1503.8|1505|1503.8|1503.6|1503.2|19575
1609834800000|2021-01-05 08:20:00|1504.6|1503.6|1505.4|1504.8|1506|1505|1504.6|1503.6|49548
1609834810000|2021-01-05 08:20:10|1505.6|1505|1507|1506.2|1507|1506.4|1505.6|1505|14995
1609834820000|2021-01-05 08:20:20|1507.2|1506.4|1507.6|1507|1508|1507.2|1507.2|1506.4|20216
1609834830000|2021-01-05 08:20:30|1507.4|1506.8|1508|1507.2|1508.6|1507.6|1507|1506.4|22478
1609834840000|2021-01-05 08:20:40|1507.8|1507.4|1507.8|1507.2|1508.4|1507.4|1507.6|1507|6486
1609834850000|2021-01-05 08:20:50|1507.6|1507|1506.4|1506|1507.8|1507.2|1506.4|1505.6|28586
1609834860000|2021-01-05 08:21:00|1506.2|1505.8|1504.8|1504.4|1506.6|1506|1503.6|1502.8|10701
1609834870000|2021-01-05 08:21:10|1504.6|1504.2|1505|1504.4|1505.8|1505|1504.6|1503.6|11874
1609834880000|2021-01-05 08:21:20|1505.2|1504.6|1504.6|1503.8|1505.4|1504.8|1503.6|1503.2|17463
1609834890000|2021-01-05 08:21:30|1504.4|1504|1504.8|1504.4|1505.4|1504.6|1504.4|1503.8|17168
1609834900000|2021-01-05 08:21:40|1504.6|1504.2|1505.8|1505.2|1505.8|1505.2|1504.2|1503.8|9462
1609834910000|2021-01-05 08:21:50|1506|1505|1507.6|1506.6|1507.6|1506.6|1506|1505|14369
1609834920000|2021-01-05 08:22:00|1507.4|1506.8|1508|1507.2|1508|1507.8|1507|1506.6|16186
1609834930000|2021-01-05 08:22:10|1507.8|1507|1508|1507.6|1508.4|1507.6|1507.4|1507|14472
1609834940000|2021-01-05 08:22:20|1507.8|1507.4|1507.6|1507.2|1508|1507.4|1507.4|1507|8134
1609834950000|2021-01-05 08:22:30|1507.8|1507|1506.4|1505.8|1507.8|1507|1506|1505.2|8563
1609834960000|2021-01-05 08:22:40|1506.2|1505.6|1506|1505.6|1506.4|1505.6|1505.6|1504.8|4829
1609834970000|2021-01-05 08:22:50|1505.8|1505.4|1504.8|1503.6|1505.8|1505.4|1504|1503.2|11660
1609834980000|2021-01-05 08:23:00|1505|1503.8|1505.8|1504.8|1505.8|1504.8|1504.8|1503.8|16821
1609834990000|2021-01-05 08:23:10|1506|1505|1506.2|1505.6|1506.2|1505.6|1505.4|1504.8|9778
1609835000000|2021-01-05 08:23:20|1506.4|1505.8|1504.6|1504.4|1506.4|1505.8|1504.6|1504|15296
1609835010000|2021-01-05 08:23:30|1504.8|1504.6|1508|1507|1508|1507|1504.6|1504.4|30817
1609835020000|2021-01-05 08:23:40|1507.8|1507.2|1506|1505.6|1508|1507.8|1505.8|1505.2|20793
1609835030000|2021-01-05 08:23:50|1505.8|1505.4|1504.4|1503.6|1506.4|1505.4|1504.4|1503.6|49690
1609835040000|2021-01-05 08:24:00|1504.2|1503.8|1503.6|1502.8|1504.4|1503.8|1503.2|1502.4|5277
1609835050000|2021-01-05 08:24:10|1503.8|1503|1503.8|1503.4|1504.2|1503.6|1503.6|1503|3996
1609835060000|2021-01-05 08:24:20|1503.6|1503.2|1504|1503.2|1504|1503.2|1503.4|1502.8|2820
1609835070000|2021-01-05 08:24:30|1503.8|1503|1502|1501.4|1503.8|1503.2|1502|1501.4|13547
1609835080000|2021-01-05 08:24:40|1501.8|1501.2|1500|1499.4|1502|1501.4|1498.6|1497.8|30400
1609835090000|2021-01-05 08:24:50|1499.8|1499|1500.8|1499.8|1500.8|1500.2|1499.6|1498.6|12430
1609835100000|2021-01-05 08:25:00|1500.6|1499.6|1501.2|1500.4|1501.4|1500.6|1499.8|1499|41498
1609835110000|2021-01-05 08:25:10|1501|1500.2|1500.4|1500|1501.8|1501.2|1500.4|1499.8|7690
1609835120000|2021-01-05 08:25:20|1500.6|1499.8|1502.6|1502|1502.6|1502|1500|1499.6|2000
1609835130000|2021-01-05 08:25:30|1502.4|1501.2|1501.4|1500.8|1503|1502.6|1501.4|1500.8|12202
1609835140000|2021-01-05 08:25:40|1501.6|1501|1503|1502.2|1503|1502.8|1501.6|1501|17923
1609835150000|2021-01-05 08:25:50|1503.2|1502.4|1502.8|1501.8|1504.2|1503.6|1502|1501.8|136690
1609835160000|2021-01-05 08:26:00|1502.6|1502|1502|1501.2|1502.6|1502|1501.4|1500.6|28903
1609835170000|2021-01-05 08:26:10|1502.2|1501.4|1503|1502|1503.2|1502.4|1502.2|1501.4|6793
1609835180000|2021-01-05 08:26:20|1503.2|1502.2|1504.6|1504.2|1505|1504.6|1502.8|1502|15906
1609835190000|2021-01-05 08:26:30|1504.2|1504.4|1504|1503|1504.2|1504.4|1504|1502.8|8832
1609835200000|2021-01-05 08:26:40|1503.8|1503.2|1503.8|1503.2|1503.8|1503.2|1503.2|1503|2001
1609835210000|2021-01-05 08:26:50|1504|1503.4|1503.2|1502|1504.4|1503.4|1503.2|1502|19717
1609835220000|2021-01-05 08:27:00|1503|1502.2|1502.8|1502|1503|1502.4|1502.8|1502|1513
1609835230000|2021-01-05 08:27:10|1502.6|1501.8|1502.4|1502|1502.8|1502.4|1502|1501.2|8630
1609835240000|2021-01-05 08:27:20|1502.6|1501.8|1503.4|1502.6|1503.6|1503|1502.4|1501.8|8135
1609835250000|2021-01-05 08:27:30|1503.6|1502.8|1502.8|1502.2|1503.6|1502.8|1502.6|1502|7568
1609835260000|2021-01-05 08:27:40|1502.6|1502|1502.2|1502|1502.6|1502.2|1502.2|1502|3320
1609835270000|2021-01-05 08:27:50|1502|1501.8|1501.6|1501|1502|1501.8|1500.8|1500.6|9134
1609835280000|2021-01-05 08:28:00|1501.8|1501.2|1501.6|1500.8|1502|1501.4|1501.6|1500.6|984
1609835290000|2021-01-05 08:28:10|1501.4|1500.6|1501.4|1500.2|1501.8|1501|1500.6|1500|1949
1609835300000|2021-01-05 08:28:20|1501|1500|1500|1499.4|1501|1500|1500|1499|6902
1609835310000|2021-01-05 08:28:30|1499.8|1499.2|1499.2|1498.6|1499.8|1499.4|1499.2|1498.4|6499
1609835320000|2021-01-05 08:28:40|1499|1498.4|1498.8|1498|1499|1498.4|1497.8|1497|30101
1609835330000|2021-01-05 08:28:50|1498.6|1497.8|1499.2|1498.4|1499.2|1498.4|1498|1497.4|9902
1609835340000|2021-01-05 08:29:00|1499|1498.6|1501.8|1501|1501.8|1501|1498.6|1498.4|38163
1609835350000|2021-01-05 08:29:10|1501.6|1501.2|1502.8|1501.8|1503.4|1502.6|1501.2|1500.8|14975
1609835360000|2021-01-05 08:29:20|1502.6|1502|1502.4|1502.2|1503.2|1502.4|1501.8|1501.6|3619
1609835370000|2021-01-05 08:29:30|1502.6|1502|1502.4|1501.8|1503|1502.2|1502.4|1501.4|5512
1609835380000|2021-01-05 08:29:40|1502.6|1501.6|1503.6|1502.8|1503.6|1502.8|1502|1501.6|2201
1609835390000|2021-01-05 08:29:50|1503.4|1502.6|1504.6|1504|1504.6|1504|1503.4|1502.6|34285
1609835400000|2021-01-05 08:30:00|1504.8|1504.2|1506|1504.8|1506.4|1505.6|1504.6|1503.8|106541
1609835410000|2021-01-05 08:30:10|1506.2|1505|1504.6|1503.8|1506.2|1505.4|1504.2|1503.6|42159
1609835420000|2021-01-05 08:30:20|1504.8|1504|1505.6|1504.8|1506|1505.4|1504|1503.6|29518
1609835430000|2021-01-05 08:30:30|1505.4|1504.4|1504.6|1503.8|1505.4|1504.6|1504|1503.8|27464
1609835440000|2021-01-05 08:30:40|1504.8|1504|1504.4|1503.8|1504.8|1504|1504.4|1503.8|999
1609835450000|2021-01-05 08:30:50|1504|1503.6|1504|1503.2|1504.6|1503.6|1504|1503.2|1662
1609835460000|2021-01-05 08:31:00|1503.8|1503|1502.6|1502.4|1503.8|1503|1502|1501.4|6219
1609835470000|2021-01-05 08:31:10|1502.8|1502.6|1502.8|1502|1503|1502.6|1502.8|1501.8|1948
1609835480000|2021-01-05 08:31:20|1502.4|1501.6|1502.8|1502.2|1502.8|1502.4|1502|1501.2|5214
1609835490000|2021-01-05 08:31:30|1503|1502.4|1504|1503.2|1504.4|1503.6|1503|1502.4|4859
1609835500000|2021-01-05 08:31:40|1503.8|1503|1504|1503.2|1504.4|1503.6|1503.4|1502.8|2577
1609835510000|2021-01-05 08:31:50|1504.2|1503.4|1504|1503.4|1504.6|1504|1503.6|1503|12003
1609835520000|2021-01-05 08:32:00|1503.8|1503.6|1503.2|1502.4|1504.2|1503.6|1503.2|1502.2|5991
1609835530000|2021-01-05 08:32:10|1503|1502.2|1503|1502|1503.6|1502.8|1501.8|1501|28345
1609835540000|2021-01-05 08:32:20|1502.8|1501.8|1503|1502.2|1503|1502.2|1502.8|1501.6|0
1609835550000|2021-01-05 08:32:30|1502.8|1502|1502.8|1502.4|1502.8|1502.4|1502.8|1502|3027
1609835560000|2021-01-05 08:32:40|1503|1502.2|1503.4|1503.2|1503.8|1503.2|1502.6|1502.2|20509
1609835570000|2021-01-05 08:32:50|1503.2|1502.6|1504.8|1504|1506|1505.2|1503.2|1502.6|47063
1609835580000|2021-01-05 08:33:00|1504.6|1504.8|1504.8|1503.8|1505.6|1504.8|1504.6|1503.8|38336
1609835590000|2021-01-05 08:33:10|1505|1504|1504.8|1503.8|1505.4|1504.2|1504.6|1503.8|6598
1609835600000|2021-01-05 08:33:20|1504.6|1504|1504|1503.6|1504.8|1504|1504|1503.4|17444
1609835610000|2021-01-05 08:33:30|1504.2|1503.8|1504.6|1503.8|1505|1504.8|1504.2|1503.6|14803
1609835620000|2021-01-05 08:33:40|1505|1504.6|1505.8|1504.6|1505.8|1504.8|1504.8|1503.8|16982
1609835630000|2021-01-05 08:33:50|1505.6|1504.8|1505.2|1504.6|1505.6|1504.8|1505.2|1504.2|1977
1609835640000|2021-01-05 08:34:00|1505|1504.8|1505.8|1505.2|1505.8|1505.2|1505|1504.8|2205
1609835650000|2021-01-05 08:34:10|1505.6|1504.8|1506.6|1505.8|1506.6|1506.4|1505.6|1504.8|17913
1609835660000|2021-01-05 08:34:20||1506||1506||1506.2||1506|7579
1609835670000|2021-01-05 08:34:30|1507|1506.2|1507|1506.4|1507|1506.4|1506.4|1506|6183
1609835680000|2021-01-05 08:34:40|1507.2|1507|1505.8|1505.6|1507.2|1507|1505.8|1505.4|36992
1609835690000|2021-01-05 08:34:50|1505.6|1505.4|1505.2|1504.6|1505.6|1505.4|1505.2|1504.6|3937
1609835700000|2021-01-05 08:35:00|1505|1504.2|1504.4|1503.8|1505|1504.6|1503.6|1502.6|4314
1609835710000|2021-01-05 08:35:10|1504.6|1504|1504.4|1504|1505|1504|1504.2|1503.8|7107
1609835720000|2021-01-05 08:35:20|1504.2|1504.2|1504.8|1504.2|1505|1504.8|1504.2|1503.6|5717
1609835730000|2021-01-05 08:35:30|1504.6|1504.4|1502.4|1501.8|1504.8|1504.6|1502.4|1501.4|13864
1609835740000|2021-01-05 08:35:40|1502.6|1502|1503.4|1502.8|1503.6|1503|1502.6|1502|2572
1609835750000|2021-01-05 08:35:50|1503.2|1502.6|1502.4|1501.6|1503.2|1502.6|1502.4|1501.6|3373
1609835760000|2021-01-05 08:36:00|1502.2|1501.8|1501.8|1501.2|1502.2|1502|1501.6|1501|868
1609835770000|2021-01-05 08:36:10|1501.6|1501|1501|1500.4|1501.6|1501|1500.6|1499.8|26180
1609835780000|2021-01-05 08:36:20|1501.2|1500.6|1501.6|1501.2|1501.8|1501.2|1501.2|1500.6|4576
1609835790000|2021-01-05 08:36:30|1501.8|1501|1503.4|1502.2|1503.4|1502.6|1501.6|1501|9264
1609835800000|2021-01-05 08:36:40|1503.2|1502.4|1504|1503.2|1504.2|1503.6|1503.2|1502.4|10511
1609835810000|2021-01-05 08:36:50|||||||||750
1609835820000|2021-01-05 08:37:00|1503.8|1503.4|1504.2|1503.8|1504.4|1503.8|1503.6|1503.2|3753
1609835830000|2021-01-05 08:37:10|1504|1504|1505|1504.2|1505|1504.2|1504|1503.8|5999
1609835840000|2021-01-05 08:37:20|1504.8|1503.6|1504|1503.4|1504.8|1503.8|1503.8|1503.4|15751
1609835850000|2021-01-05 08:37:30|1503.8|1503.8|1504.2|1503.8|1504.6|1504|1503.8|1503.4|5169
1609835860000|2021-01-05 08:37:40|1504.4|1504|1503.8|1503.4|1504.4|1504.2|1503.8|1503.4|8648
1609835870000|2021-01-05 08:37:50|1504|1503.6|1504.4|1504|1504.6|1504|1504|1503.6|5825
1609835880000|2021-01-05 08:38:00|1504|1503.8|1502|1501.2|1504.8|1504.2|1502|1501|29267
1609835890000|2021-01-05 08:38:10|1501.8|1501|1502.4|1501.8|1502.8|1502.2|1501.6|1501|1151
1609835900000|2021-01-05 08:38:20|1502.2|1501.6|1502|1501.6|1502.2|1501.6|1502|1501.4|5042
1609835910000|2021-01-05 08:38:30|1502.2|1502|1503.2|1502.4|1503.6|1502.6|1502.2|1501.6|9072
1609835920000|2021-01-05 08:38:40|1503|1502.6|1503|1502.4|1503.2|1502.8|1503|1502.4|1346
1609835930000|2021-01-05 08:38:50|1503.2|1502.6|1503.2|1502.8|1503.2|1503|1503|1502.6|1992
1609835940000|2021-01-05 08:39:00|1503.4|1503|1503.6|1503|1503.8|1503.4|1503.4|1503|4916
1609835950000|2021-01-05 08:39:10|1503.4|1502.8|1502.8|1502|1503.4|1503|1502.4|1502|4152
1609835960000|2021-01-05 08:39:20|1502.6|1502.2|1502.4|1502|1502.8|1502.2|1502.4|1502|0
1609835970000|2021-01-05 08:39:30|1502.2|1501.6|1502.2|1501.6|1502.4|1501.8|1502|1501.6|4401
1609835980000|2021-01-05 08:39:40|1502|1501|1501.4|1501|1502|1501.2|1501.4|1501|611
1609835990000|2021-01-05 08:39:50|1501.2|1500.6|1501.6|1501|1501.8|1501.2|1501.2|1500.6|7888
1609836000000|2021-01-05 08:40:00||1500.8||1501||1501||1500.6|1318
1609836010000|2021-01-05 08:40:10|1501.8|1501.2|1502.6|1502|1502.8|1502.2|1501.8|1501.2|10571
1609836020000|2021-01-05 08:40:20|1502.4|1501.8|1502.2|1501.6|1502.4|1501.8|1501.8|1501.2|3448
1609836030000|2021-01-05 08:40:30|1502|1501.8|1502.4|1501.8|1502.6|1502|1502|1501.6|2713
1609836040000|2021-01-05 08:40:40|1502.6|1502|1502.6|1501.8|1502.8|1502.2|1502.6|1501.8|3230
1609836050000|2021-01-05 08:40:50|1502|1501.6|1502.2|1501.8|1502.6|1501.8|1502|1501.6|2191
1609836060000|2021-01-05 08:41:00|1502|1501.6|1501.2|1500.4|1502|1501.8|1501|1500.2|13809
1609836070000|2021-01-05 08:41:10|1501|1500.2|1499.8|1499.2|1501|1500.2|1499.8|1499|10604
1609836080000|2021-01-05 08:41:20|1499.6|1499|1499|1498.4|1499.8|1499|1499|1498.2|2013
1609836090000|2021-01-05 08:41:30|1498.8|1498.2|1498.6|1497.4|1498.8|1498.4|1497.8|1496.8|13560
1609836100000|2021-01-05 08:41:40|1498.4|1497.6|1498.6|1497.8|1499|1498.2|1498|1497.6|2668
1609836110000|2021-01-05 08:41:50|1498.8|1498|1498.8|1498.2|1499|1498.2|1498.8|1497.8|0
1609836120000|2021-01-05 08:42:00|1499|1498.4|1499.2|1498.2|1499.6|1499|1499|1498.2|2360
1609836130000|2021-01-05 08:42:10|1499|1498.4|1499.2|1498.4|1499.4|1498.8|1498.8|1498.2|1514
1609836140000|2021-01-05 08:42:20|1499|1498.2|1498.2|1497.4|1499|1498.4|1498.2|1497.4|6195
1609836150000|2021-01-05 08:42:30|1498|1497.2|1497.2|1496.6|1498|1497.2|1497|1496.2|1658
1609836160000|2021-01-05 08:42:40|1497.4|1496.4|1497|1496.6|1497.6|1496.8|1497|1496.4|225
1609836170000|2021-01-05 08:42:50|1497.2|1496.8|1496.6|1496|1497.4|1496.8|1496.6|1496|4369
1609836180000|2021-01-05 08:43:00|1496.4|1496.2|1497|1496.4|1497|1496.4|1496|1495.4|10759
1609836190000|2021-01-05 08:43:10|1497.2|1496.2|1495.6|1495.2|1497.4|1496.8|1495.6|1495.2|10709
1609836200000|2021-01-05 08:43:20|1495.4|1495|1496.2|1495.4|1496.2|1495.4|1494.8|1493.8|7185
1609836210000|2021-01-05 08:43:30|1496|1495.2|1496.2|1495.2|1496.6|1496|1495.2|1495|8292
1609836220000|2021-01-05 08:43:40|1496.4|1495.4|1495.8|1495.2|1496.4|1495.6|1495.4|1494.8|20427
1609836230000|2021-01-05 08:43:50|1496|1495|1496.2|1495.6|1496.4|1495.8|1495.8|1495|3045
1609836240000|2021-01-05 08:44:00|1496.4|1495.4|1495.4|1494.6|1496.4|1495.4|1495.4|1494.4|6216
1609836250000|2021-01-05 08:44:10|1495|1494.4|1495|1494.6|1495|1494.6|1494.8|1494.2|1657
1609836260000|2021-01-05 08:44:20|1495.2|1494.8|1495.8|1495.2|1496|1495.4|1495.2|1494.8|5947
1609836270000|2021-01-05 08:44:30|1495.6|1495|1494.4|1493.8|1495.6|1495|1494.2|1493.6|5700
1609836280000|2021-01-05 08:44:40|1494.2|1493.6|1495.4|1494.8|1495.6|1494.8|1494|1493|3691
1609836290000|2021-01-05 08:44:50|1495.6|1495|1495.8|1495|1495.8|1495.2|1495.2|1494.6|3956
1609836300000|2021-01-05 08:45:00|1496|1495.2|1496|1495.4|1496.2|1495.4|1495.8|1495.2|483
1609836310000|2021-01-05 08:45:10|1495.8|1495.2|1495.4|1494.8|1495.8|1495.2|1495.4|1494.8|3143
1609836320000|2021-01-05 08:45:20|1495.2|1494.6|1495.4|1494.8|1495.4|1495|1494.8|1494.6|4981
1609836330000|2021-01-05 08:45:30|1495.2|1495|1494.4|1494|1495.2|1495|1494.2|1494|3718
1609836340000|2021-01-05 08:45:40|1494.2|1493.8|1493.8|1493.2|1494.2|1493.8|1493.4|1493.2|4266
1609836350000|2021-01-05 08:45:50|1494|1493.4|1496|1495.6|1496|1495.6|1493.6|1493.4|20962
1609836360000|2021-01-05 08:46:00|1495.8|1495.4|1495.8|1495.4|1496|1495.6|1495.4|1495|1930
1609836370000|2021-01-05 08:46:10|1495.6|1495.2|1495.6|1495|1495.8|1495.4|1495|1494.8|7113
1609836380000|2021-01-05 08:46:20|1495.4|1494.8|1495.4|1494.8|1495.6|1494.8|1495.4|1494.8|0
1609836390000|2021-01-05 08:46:30|1495.2|1495|1495|1494.4|1495.2|1495|1494.6|1494.4|3589
1609836400000|2021-01-05 08:46:40|1494.8|1494.2|1494.6|1494.4|1494.8|1494.4|1494|1493.8|7060
1609836410000|2021-01-05 08:46:50|1494.4|1494.2|1495|1494.4|1495|1494.4|1494.2|1493.8|4873
1609836420000|2021-01-05 08:47:00|1495.2|1494.6|1496.2|1495.8|1496.4|1495.8|1495.2|1494.6|5076
1609836430000|2021-01-05 08:47:10|1496.4|1496|1497.6|1497|1498|1497.4|1496.4|1496|25348
1609836440000|2021-01-05 08:47:20|1497.8|1497.2|1498.2|1497.4|1498.2|1497.4|1497.8|1497.2|0
1609836450000|2021-01-05 08:47:30|1498.4|1497.6|1498.8|1498.2|1499|1498.2|1498.2|1497.6|2875
1609836460000|2021-01-05 08:47:40|1499|1498.4|1498.6|1498.2|1499|1498.4|1498.4|1498|0
1609836470000|2021-01-05 08:47:50|1498.4|1498.4|1497|1496.4|1498.4|1498.4|1496.2|1496|10840
1609836480000|2021-01-05 08:48:00|1497.2|1496.6|1497.2|1497|1497.8|1497.6|1496.4|1496.2|10414
1609836490000|2021-01-05 08:48:10|1497.4|1497.2|1496.8|1496.2|1497.6|1497.2|1496.8|1496.2|1177
1609836500000|2021-01-05 08:48:20|1497|1496.4|1497.8|1497.4|1497.8|1497.4|1497|1496.4|306
1609836510000|2021-01-05 08:48:30|1497.6|1497.2|1498.6|1498.2|1498.8|1498.2|1497.4|1497.2|3410
1609836520000|2021-01-05 08:48:40|1498.8|1498.4|1498.8|1498.2|1499|1498.8|1498.4|1498|1422
1609836530000|2021-01-05 08:48:50|1498.6|1498.6|1498.8|1498.6|1499|1498.8|1498.6|1498.4|1980
1609836540000|2021-01-05 08:49:00|1499|1498.4|1498.2|1497.6|1499|1498.4|1498|1497.6|2619
1609836550000|2021-01-05 08:49:10|1498|1497.4|1497.4|1497|1498|1497.6|1497.4|1497|2632
1609836560000|2021-01-05 08:49:20|1497.2|1496.8|1497.4|1497|1497.6|1497|1496.8|1496.4|5514
1609836570000|2021-01-05 08:49:30|1497.6||1497.8||1497.8||1497.6||0
1609836580000|2021-01-05 08:49:40|1497.6|1497.2|1497.6|1497.2|1497.8|1497.4|1497.2|1497|2729
1609836590000|2021-01-05 08:49:50|1497.4|1497|1496.8|1496.6|1497.6|1497.2|1496.8|1496.4|7804
1609836600000|2021-01-05 08:50:00|1497|1496.4|1496|1495|1497.2|1496.6|1495.8|1495|11024
1609836610000|2021-01-05 08:50:10|1495.8|1495.2|1494.6|1494.2|1496|1495.8|1494.6|1494.2|13964
1609836620000|2021-01-05 08:50:20|1494.4|1494|1493.2|1493|1494.6|1494.4|1492.8|1492.6|14368
1609836630000|2021-01-05 08:50:30|1493|1492.8|1493.2|1492.4|1493.4|1493|1492.8|1492.4|2162
1609836640000|2021-01-05 08:50:40|1493.4|1492.6|1493.8|1493|1493.8|1493.4|1493|1492.6|7736
1609836650000|2021-01-05 08:50:50|1493.6|1492.8|1494|1493.6|1494.2|1493.6|1492.8|1492.6|21799
1609836660000|2021-01-05 08:51:00|1493.8|1493.4|1493.6|1493|1494|1493.4|1493|1492.8|8809
1609836670000|2021-01-05 08:51:10|1493.4|1493.2|1493|1492.6|1494.2|1493.6|1492.8|1492.4|5479
1609836680000|2021-01-05 08:51:20|1493.2|1492.8|1494.4|1493.8|1494.8|1493.8|1493|1492.8|355
1609836690000|2021-01-05 08:51:30|1494.6|1494.6|1494.6|1494.2|1494.8|1494.6|1494.4|1493.8|6034
1609836700000|2021-01-05 08:51:40|1494.4|1494|1493.6|1493|1494.6|1494.2|1493.2|1493|5632
1609836710000|2021-01-05 08:51:50|1493.4|1493.2|1492.6|1492.4|1493.8|1493.2|1492.6|1492.4|4228
1609836720000|2021-01-05 08:52:00|1492.4|1492.2|1493.2|1492.6|1493.2|1492.8|1492|1491.6|2900
1609836730000|2021-01-05 08:52:10|1493|1492.4|1493|1492.6|1493|1492.6|1492.6|1492.2|1355
1609836740000|2021-01-05 08:52:20|1493.2|1492.8|1493|1492.8|1493.6|1493|1493|1492.8|2592
1609836750000|2021-01-05 08:52:30|1493.2|1493|1494|1493.6|1494.6|1494.2|1493.2|1493|837
1609836760000|2021-01-05 08:52:40|1493.8|1493.8|1494|1493.6|1494.4|1494|1493.6|1493.2|1995
1609836770000|2021-01-05 08:52:50|1494.2|1493.8|1494.4|1494|1494.6|1494|1494|1493.8|3720
1609836780000|2021-01-05 08:53:00|1494.6|1493.8|1493.8|1493.2|1494.8|1494|1493.4|1492.8|9531
1609836790000|2021-01-05 08:53:10|1494|1493.4|1494.2|1493.8|1494.2|1493.8|1493.8|1493.4|600
1609836800000|2021-01-05 08:53:20|1494.4|1494|1493.8|1493.6|1494.6|1494|1493.8|1493.6|1650
1609836810000|2021-01-05 08:53:30|1494||1494||1494||1494||0
1609836820000|2021-01-05 08:53:40|1494.4|1493.8|1495.6|1494.6|1495.6|1494.6|1494.4|1493.8|7180
1609836830000|2021-01-05 08:53:50|1495.8|1495|1495.8|1495|1496|1495.4|1495.4|1494.8|14712
1609836840000|2021-01-05 08:54:00|1495.4|1494.8|1495.2|1495|1495.4|1495|1495|1494.8|1357
1609836850000|2021-01-05 08:54:10|1495.4|1495.2|1495.4|1494.8|1495.4|1495.2|1495.4|1494.8|1595
1609836860000|2021-01-05 08:54:20|1495.2|1495|1495.8|1495|1495.8|1495|1495|1494.6|2448
1609836870000|2021-01-05 08:54:30|1495.6|1494.8|1496|1495.4|1496|1495.4|1495.4|1494.6|1010
1609836880000|2021-01-05 08:54:40|1496.2|1495.6|1496.6|1496.4|1496.6|1496.4|1496.2|1495.6|2206
1609836890000|2021-01-05 08:54:50|1496.4|1496.2|1497.6|1497.2|1497.8|1497.4|1496.4|1496.2|9112
1609836900000|2021-01-05 08:55:00|1497.4|1497|1497.6|1497.2|1497.6|1497.2|1497|1496.8|4425
1609836910000|2021-01-05 08:55:10|1497.4|1497|1497.6|1497|1497.6|1497.2|1497|1496.8|641
1609836920000|2021-01-05 08:55:20|1497.4|1496.8|1497.6|1497|1497.8|1497.4|1497.2|1496.8|1687
1609836930000|2021-01-05 08:55:30|1497.8|1497.2|1497.8|1497.2|1498|1497.4|1497.8|1497.2|1761
1609836940000|2021-01-05 08:55:40|1498|1497.4|1499.8|1499.2|1499.8|1499.2|1497.8|1497.4|15619
1609836950000|2021-01-05 08:55:50|1499.6|1498.6|1499|1498.6|1500|1499.2|1498.8|1498.6|15247
1609836960000|2021-01-05 08:56:00|1498.8|1498.4|1497.8|1497|1499.2|1498.4|1497.8|1497|6114
1609836970000|2021-01-05 08:56:10|1497.6|1497.2|1498.2|1497.6|1498.2|1497.8|1497.4|1497|559
1609836980000|2021-01-05 08:56:20|1498.4|1497.8|1498.2|1497.8|1498.6|1497.8|1498.2|1497.6|0
1609836990000|2021-01-05 08:56:30|1498.4|1497.6|1497.8|1497.6|1498.6|1497.8|1497.8|1497.4|563
1609837000000|2021-01-05 08:56:40|1498|1497.8|1497.8|1497.4|1498.6|1497.8|1497.8|1497.2|7366
1609837010000|2021-01-05 08:56:50|1497.6|1497.2|1497.8|1497.2|1497.8|1497.4|1497.4|1497|2295
1609837020000|2021-01-05 08:57:00|1497.6|1497|1497.8|1497.6|1497.8|1497.6|1497.4|1497|4100
1609837030000|2021-01-05 08:57:10||1497.4||1497.6||1497.6||1497.4|1100
1609837040000|2021-01-05 08:57:20|1498|1497.8|1498|1497.6|1498.6|1498.2|1497.8|1497.4|4394
1609837050000|2021-01-05 08:57:30|1498.2|1497.8|1498|1497.6|1498.4|1498.2|1497.6|1497.4|4758
1609837060000|2021-01-05 08:57:40|1497.8|1497.4|1497.4|1497|1498|1497.6|1497|1496.6|7022
1609837070000|2021-01-05 08:57:50|1497.6|1497.2|1497.6|1497.4|1498|1497.6|1497.4|1497|950
1609837080000|2021-01-05 08:58:00|1497.8|1497.6|1497.6|1497.2|1498.4|1498|1497.6|1497.2|6466
1609837090000|2021-01-05 08:58:10|1497.4|1497|1498.2|1497.8|1498.2|1497.8|1497|1496.8|2249
1609837100000|2021-01-05 08:58:20|1498.4|1498|1499.2|1498.8|1499.4|1499|1498.4|1498|19116
1609837110000|2021-01-05 08:58:30|1499.4|1499|1498.8|1498.4|1499.4|1499.2|1498.6|1498.4|4987
1609837120000|2021-01-05 08:58:40|1499|1498.8|1499|1498.4|1499.2|1498.8|1498.6|1498.2|2157
1609837130000|2021-01-05 08:58:50|1499.2|1498.2|1499.4|1499.2|1499.6|1499.2|1498.4|1498.2|3172
1609837140000|2021-01-05 08:59:00|1499.6|1499.4|1499.4|1499|1499.8|1499.4|1499.2|1499|1270
1609837150000|2021-01-05 08:59:10|1499.2|1498.8|1499|1498.4|1499.2|1498.8|1498.6|1498.2|5248
1609837160000|2021-01-05 08:59:20|1498.8|1498.6|1498|1497.6|1498.8|1498.6|1497.6|1497.4|5025
1609837170000|2021-01-05 08:59:30|1497.8|1497.4|1497.6|1497.2|1497.8|1497.4|1497.2|1497|2698
1609837180000|2021-01-05 08:59:40|1497.8|1497.4|1498.8|1498.6|1499.4|1498.8|1497.8|1497.4|1518
1609837190000|2021-01-05 08:59:50|1498.6|1498.4|1498.4|1498.2|1498.8|1498.6|1498.4|1498.2|4698
1609837200000|2021-01-05 09:00:00|1498.2|1498|1497.6|1497.2|1498.2|1498|1497.4|1497.2|8455
1609837210000|2021-01-05 09:00:10|1497.4|1497.4|1497.6|1497.2|1498|1497.6|1497.4|1497.2|2009
1609837220000|2021-01-05 09:00:20|1497.4|1497|1497.4|1497|1497.8|1497.4|1497|1496.6|9567
1609837230000|2021-01-05 09:00:30|1497.2|1496.8|1496.4|1496|1497.2|1496.8|1496.2|1496|2684
1609837240000|2021-01-05 09:00:40|1496.2|1495.8|1496.2|1495.8|1496.2|1495.8|1495.6|1495.4|3021
1609837250000|2021-01-05 09:00:50|1496.4|1496|1495.4|1495|1496.6|1496.2|1495.2|1495|2896
1609837260000|2021-01-05 09:01:00|1495.2|1495.2|1495.6|1495|1495.6|1495.2|1495|1494.8|7749
1609837270000|2021-01-05 09:01:10|1495.4|1495.2|1494.4|1494.2|1495.4|1495.2|1494.4|1494.2|2110
1609837280000|2021-01-05 09:01:20|1494.6|1494.4|1495.4|1494.8|1495.4|1495|1494.4|1494.2|6439
1609837290000|2021-01-05 09:01:30|1495.2|1494.6|1494.8|1494.6|1495.4|1494.8|1494.6|1494.4|2437
1609837300000|2021-01-05 09:01:40|1494.6|1494.4|1494.6|1494.2|1494.6|1494.4|1494.4|1494.2|686
1609837310000|2021-01-05 09:01:50|1494.8|1494.6|1495.4|1495|1495.4|1495|1494.8|1494.6|2264
1609837320000|2021-01-05 09:02:00|1495.6|1495.2|1496.2|1495.8|1496.4|1496|1495.6|1495.2|676
1609837330000|2021-01-05 09:02:10|1496.4|1496|1496.2|1495.8|1496.6|1496.2|1496|1495.8|5300
1609837340000|2021-01-05 09:02:20|1496|1496|1495.6|1495.2|1496.4|1496|1495.6|1495.2|6482
1609837350000|2021-01-05 09:02:30|1495.4|1495|1495.8|1495.6|1496|1495.8|1495.2|1494.8|12765
1609837360000|2021-01-05 09:02:40|1496|1495.8|1497|1496.8|1497|1496.8|1496|1495.6|8286
1609837370000|2021-01-05 09:02:50|1497.2|1497|1499.6|1499.2|1499.6|1499.2|1497.2|1496.8|22424
1609837380000|2021-01-05 09:03:00|1499.8|1499.4|1499.2|1498.8|1500|1499.6|1499|1498.8|13656
1609837390000|2021-01-05 09:03:10|1499.4|1499|1500.4|1500|1500.4|1500.2|1499.4|1499|84947
1609837400000|2021-01-05 09:03:20|1500.6|1500.2|1499.6|1499.4|1500.8|1500.4|1499.4|1499.2|28517
1609837410000|2021-01-05 09:03:30|1499.4|1499.2|1499.6|1499.2|1499.8|1499.4|1499.4|1499|8640
1609837420000|2021-01-05 09:03:40|1499.4|1499.4|1499.8|1499.2|1499.8|1499.6|1499.4|1499|12940
1609837430000|2021-01-05 09:03:50|1499.6|1499.4|1499.4|1499.2|1499.6|1499.4|1499.4|1499.2|2540
1609837440000|2021-01-05 09:04:00|1499.2|1499|1499.2|1498.8|1499.4|1499.2|1498.8|1498.4|10292
1609837450000|2021-01-05 09:04:10|1499|1499|1499|1498.4|1499.2|1499|1498.8|1498.4|5262
1609837460000|2021-01-05 09:04:20|1499.2|1498.6|1499|1498.6|1499.2|1499|1498.8|1498.6|3836
1609837470000|2021-01-05 09:04:30|1498.8|1498.4|1498.4|1498.2|1499|1498.4|1498|1497.8|10244
1609837480000|2021-01-05 09:04:40|1498.6|1498.4|1498.8|1498.4|1499.6|1499.2|1498.6|1498.2|8662
1609837490000|2021-01-05 09:04:50|1498.6|1498.2|1499.2|1499|1499.2|1499|1498.2|1497.8|6419
1609837500000|2021-01-05 09:05:00|1499|1498.8|1500|1499.8|1500|1499.8|1498.8|1498.6|18715
1609837510000|2021-01-05 09:05:10|1500.2|1500|1500.8|1500.4|1501|1500.8|1500|1499.6|17238
1609837520000|2021-01-05 09:05:20|1501|1500.6|1500.2|1500|1501|1500.8|1500.2|1500|4159
1609837530000|2021-01-05 09:05:30|1500.4|1500.2|1499.6|1499.4|1500.8|1500.6|1499.6|1499.4|2430
1609837540000|2021-01-05 09:05:40|1499.8|1499.6|1499.2|1498.8|1499.8|1499.6|1499.2|1498.8|3672
1609837550000|2021-01-05 09:05:50|1499.4|1499|1498.8|1498.4|1499.4|1499.2|1498.6|1498.4|10325
1609837560000|2021-01-05 09:06:00|1498.6|1498.2|1498.2|1498|1498.6|1498.2|1497.6|1497.2|5881
1609837570000|2021-01-05 09:06:10|1498.4|1498.2|1497.8|1497.4|1498.8|1498.4|1497.8|1497.4|5090
1609837580000|2021-01-05 09:06:20|1498|1497.2|1498.6|1498|1498.6|1498.2|1498|1497.2|3175
1609837590000|2021-01-05 09:06:30|1498.4|1497.8|1497|1496.8|1498.6|1497.8|1497|1496.8|3991
1609837600000|2021-01-05 09:06:40|1496.8|1496.6|1496.6|1496.2|1497|1496.8|1496.6|1496.2|3731
1609837610000|2021-01-05 09:06:50|1496.4|1496|1496.4|1496|1496.4|1496.2|1496|1495.6|1016
1609837620000|2021-01-05 09:07:00|1496.2|1496.2|1496.8|1496.4|1496.8|1496.4|1496.2|1496|1668
1609837630000|2021-01-05 09:07:10|1496.6|1496.2|1497.2|1496.8|1497.2|1497|1496.4|1496|1578
1609837640000|2021-01-05 09:07:20|1497|1496.6|1497|1496.6|1497|1496.6|1496.8|1496.6|1481
1609837650000|2021-01-05 09:07:30|1497.2|1496.8|1501.8|1501.6|1502|1501.6|1497|1496.6|19225
1609837660000|2021-01-05 09:07:40|1502|1501.8|1502.4|1502|1502.8|1502.4|1501.8|1501.4|11438
1609837670000|2021-01-05 09:07:50|1502.2|1501.8|1501.2|1501|1502.4|1502|1501.2|1500.8|4719
1609837680000|2021-01-05 09:08:00|1501|1500.8|1501.8|1501.2|1501.8|1501.2|1500.8|1500.6|1906
1609837690000|2021-01-05 09:08:10|1501.6|1501.4|1501.6|1501.4|1502|1501.6|1501.6|1501.4|7828
1609837700000|2021-01-05 09:08:20|1501.8|1501.6|1501.8|1501.4|1502|1501.6|1501.6|1501.4|1718
1609837710000|2021-01-05 09:08:30|1501.6|1501.2|1501|1500.6|1501.8|1501.2|1500.8|1500.6|9386
1609837720000|2021-01-05 09:08:40|1500.8|1500.4|1500.8|1500.4|1500.8|1500.4|1500.2|1500|5048
1609837730000|2021-01-05 09:08:50|1500.6|1499.6|1499.4|1499.2|1500.8|1499.8|1499.4|1499.2|12422
1609837740000|2021-01-05 09:09:00|1499.6|1499|1499.2|1498.8|1499.6|1499.4|1499|1498.6|8525
1609837750000|2021-01-05 09:09:10|1499|1498.6|1499.4|1498.8|1499.4|1499|1499|1498.6|0
1609837760000|2021-01-05 09:09:20|1499.2|1499|1498.8|1498.4|1499.6|1499.4|1498.8|1498.4|7946
1609837770000|2021-01-05 09:09:30|1499|1498.6|1498.8|1498.4|1499|1498.6|1498.2|1498|1334
1609837780000|2021-01-05 09:09:40|1498.6|1498.6|1499.4|1499|1499.4|1499|1498.6|1498.6|174
1609837790000|2021-01-05 09:09:50|1499.6|1498.8|1499.6|1499|1500|1499.6|1499.4|1498.8|658
1609837800000|2021-01-05 09:10:00|1499.4|1499.2|1499.4|1499|1499.6|1499.2|1498.8|1498.6|3722
1609837810000|2021-01-05 09:10:10|1499.2|1498.8|1499.2|1498.6|1499.2|1498.8|1498.6|1498.2|6045
1609837820000|2021-01-05 09:10:20|1499.4|1498.8|1499|1498.6|1499.4|1499|1499|1498.6|600
1609837830000|2021-01-05 09:10:30|1499.2|1498.8|1499|1498.6|1499.2|1499|1498.8|1498.6|594
1609837840000|2021-01-05 09:10:40|1498.8|1498.4|1497.6|1497.2|1498.8|1498.4|1497.6|1497|4075
1609837850000|2021-01-05 09:10:50|1497.4|1497|1495.8|1495.4|1497.4|1497|1495.6|1495.4|6298
1609837860000|2021-01-05 09:11:00|1495.6|1495.2|1495.8|1495.4|1496.2|1495.8|1495.2|1495|2290
1609837870000|2021-01-05 09:11:10|1496|1495.6|1497.2|1496.8|1497.2|1496.8|1496|1495.6|0
1609837880000|2021-01-05 09:11:20|1497|1496.6|1497.4|1497|1497.4|1497|1496.8|1496.6|1889
1609837890000|2021-01-05 09:11:30|1497.2|1497.2|1497.6|1497.2|1497.8|1497.4|1497.2|1497.2|1536
1609837900000|2021-01-05 09:11:40|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|0
1609837910000|2021-01-05 09:11:50|1498|1497.6|1498.4|1497.8|1498.6|1498|1498|1497.4|2653
1609837920000|2021-01-05 09:12:00|1498.2|1498|1498|1497.6|1498.2|1498|1497.8|1497.6|3130
1609837930000|2021-01-05 09:12:10|1498.2||1498||1498.2||1497.8||0
1609837940000|2021-01-05 09:12:20|1498.2|1497.8|1498.4|1498|1498.6|1498.2|1498.2|1497.6|1000
1609837950000|2021-01-05 09:12:30|1498.6|1498.2|1498.8|1498.4|1499|1498.8|1498.6|1498.2|922
1609837960000|2021-01-05 09:12:40|1499|1498.6|1499.4|1499|1499.4|1499.2|1499|1498.6|2852
1609837970000|2021-01-05 09:12:50|1499.6|1499.2|1499.8|1499.4|1499.8|1499.4|1499.4|1499.2|2149
1609837980000|2021-01-05 09:13:00|1499.6|1499.2|1499|1498.8|1499.6|1499.4|1498.8|1498.6|7065
1609837990000|2021-01-05 09:13:10|1499.2|1499|1499.4|1498.8|1499.4|1499.2|1498.6|1498.4|4756
1609838000000|2021-01-05 09:13:20|1499.6|1499|1499.6|1499|1499.8|1499.4|1499.4|1499|2811
1609838010000|2021-01-05 09:13:30|1499.2|1498.8|1499.4|1499|1499.6|1499|1498.8|1498.6|2573
1609838020000|2021-01-05 09:13:40|1499.6|1499.2|1499.4|1498.8|1499.6|1499.4|1498.8|1498.4|3816
1609838030000|2021-01-05 09:13:50|1499.6|1499.2|1499.6|1499.4|1499.6|1499.4|1499.6|1498.8|491
1609838040000|2021-01-05 09:14:00|1499.4|1499.2|1500|1499.6|1500|1499.8|1499.4|1499.2|8275
1609838050000|2021-01-05 09:14:10|1500.2|1499.8|1500.6|1500.4|1500.8|1500.4|1500|1499.8|9159
1609838060000|2021-01-05 09:14:20|1500.4|1500.2|1500.2|1500|1500.6|1500.2|1500.2|1500|1026
1609838070000|2021-01-05 09:14:30|1500.4|1499.8|1499.8|1499.4|1500.4|1499.8|1499.6|1499.2|6540
1609838080000|2021-01-05 09:14:40|1499.6|1499.6|1500|1499.6|1500|1499.8|1499.6|1499.4|3087
1609838090000|2021-01-05 09:14:50|1499.8||1499.8||1499.8||1499.8||600
1609838100000|2021-01-05 09:15:00|1500|1499.8|1500.2|1499.8|1500.4|1500|1499.8|1499.6|475
1609838110000|2021-01-05 09:15:10|1500|1500|1500|1499.6|1500.4|1500|1500|1499.6|9535
1609838120000|2021-01-05 09:15:20|1499.8|1499.4|1499.2|1498.6|1500|1499.4|1499.2|1498.6|2633
1609838130000|2021-01-05 09:15:30|1499.4|1498.8|1499.6|1499|1499.6|1499.2|1499.2|1498.8|876
1609838140000|2021-01-05 09:15:40|1499.2|1498.8|1499.2|1498.8|1500|1499.6|1499|1498.6|4894
1609838150000|2021-01-05 09:15:50|1499|1499|1499.6|1499.2|1499.8|1499.2|1499|1499|10985
1609838160000|2021-01-05 09:16:00|1499.4|1499.4|1499.6|1499.2|1499.6|1499.4|1499.4|1499.2|1059
1609838170000|2021-01-05 09:16:10|||||||||500
1609838180000|2021-01-05 09:16:20|1499.4||1499.6||1499.6||1499.4||475
1609838190000|2021-01-05 09:16:30|1499.4|1499.4|1498.4|1498.2|1499.4|1499.4|1498.4|1498.2|6528
1609838200000|2021-01-05 09:16:40|1498.6||1498.6||1498.6||1498.4||304
1609838210000|2021-01-05 09:16:50|1498.8|1498.4|1499.6|1499.4|1499.6|1499.4|1498.8|1498.4|2594
1609838220000|2021-01-05 09:17:00|1499.8|1499.6|1499.8|1499.4|1500|1499.8|1499.8|1499.4|6618
1609838230000|2021-01-05 09:17:10|1500|1499.2|1499.4|1499|1500|1499.2|1499|1498.8|3291
1609838240000|2021-01-05 09:17:20|1499.6|1499.2|1499.6|1499.4|1499.6|1499.4|1499.6|1499|2302
1609838250000|2021-01-05 09:17:30|1499.4|1499.2|1499.6|1499.4|1500|1499.8|1499.4|1499.2|9403
1609838260000|2021-01-05 09:17:40|1499.4|1499.2|1499.8|1499.4|1499.8|1499.6|1499.4|1499|1813
1609838270000|2021-01-05 09:17:50|1499.6|1499.6|1499.8|1499.6|1499.8|1499.6|1499.4|1499.2|8357
1609838280000|2021-01-05 09:18:00|1499.6|1499.4|1499.4|1499.2|1499.8|1499.4|1499.4|1499.2|3777
1609838290000|2021-01-05 09:18:10|1499.2|1499|1499.4|1499|1499.4|1499|1499|1498.8|3760
1609838300000|2021-01-05 09:18:20|1499.2|1499.2|1498.8|1498.6|1499.2|1499.2|1498.8|1498.6|1611
1609838310000|2021-01-05 09:18:30|1499|1498.8|1499.2|1499|1499.2|1499|1499|1498.8|825
1609838320000|2021-01-05 09:18:40|1499.4|1499.2|1500.4|1499.8|1500.4|1500.2|1499.4|1499.2|20969
1609838330000|2021-01-05 09:18:50|1500.2|1499.6|1500.2|1500|1500.2|1500|1499.8|1499.6|1500
1609838340000|2021-01-05 09:19:00|1500|1499.8|1501|1500.6|1501|1500.6|1500|1499.8|7929
1609838350000|2021-01-05 09:19:10|1500.8|1500.4|1500.6|1500.2|1500.8|1500.4|1500.2|1500|2528
1609838360000|2021-01-05 09:19:20|1500.4|1500.4|1500.4|1500.2|1500.6|1500.4|1500.4|1500.2|10338
1609838370000|2021-01-05 09:19:30|1500.6||1500.6||1500.6||1500.6||0
1609838380000|2021-01-05 09:19:40|1500.8|1500.4|1500|1499.6|1500.8|1500.4|1499.6|1499.2|10386
1609838390000|2021-01-05 09:19:50|1499.8|1499.4|1500|1499.6|1500|1499.6|1499.8|1499.4|2450
1609838400000|2021-01-05 09:20:00|1499.8|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.4|815
1609838410000|2021-01-05 09:20:10|1499.6|1499.2|1499.6|1499.2|1499.6|1499.2|1499.4|1499.2|793
1609838420000|2021-01-05 09:20:20|1499.4|1499|1498.8|1498.4|1499.6|1499|1498.8|1498.4|749
1609838430000|2021-01-05 09:20:30|1498.6|1498.6|1498.6|1498.4|1498.8|1498.6|1498.4|1498.2|3045
1609838440000|2021-01-05 09:20:40|1498.8|1497.8|1498.8|1498.2|1498.8|1498.4|1498.4|1497.8|6135
1609838450000|2021-01-05 09:20:50|1498.6|1498|1497.8|1497.6|1498.6|1498|1497.8|1497.6|3734
1609838460000|2021-01-05 09:21:00|1497.6|1497.4|1496.6|1496.2|1497.6|1497.4|1496.6|1496.2|1105
1609838470000|2021-01-05 09:21:10|1496.4|1496.4|1497|1496.6|1497.4|1497|1496.4|1496.2|3027
1609838480000|2021-01-05 09:21:20|1496.8|1496.8|1497.6|1497.4|1498|1497.6|1496.8|1496.8|5139
1609838490000|2021-01-05 09:21:30|1497.4|1497.2|1497.8|1497.2|1497.8|1497.4|1497.2|1497|250
1609838500000|2021-01-05 09:21:40|1497.6|1497.4|1497.2|1496.8|1497.8|1497.4|1497|1496.8|4719
1609838510000|2021-01-05 09:21:50|1497|1496.6|1497.2|1496.8|1497.2|1496.8|1497|1496.6|3423
1609838520000|2021-01-05 09:22:00|1497|1496.6|1494.4|1494|1497.2|1496.6|1494.4|1494|39369
1609838530000|2021-01-05 09:22:10|1494.6|1494.2|1494.8|1494.6|1495|1494.6|1494.2|1494|1296
1609838540000|2021-01-05 09:22:20|1495|1494.4|1495|1494.6|1495|1494.8|1494.6|1494.2|2504
1609838550000|2021-01-05 09:22:30|1495.2|1494.8|1495.6|1495.4|1496|1495.6|1495.2|1494.8|6182
1609838560000|2021-01-05 09:22:40|1495.8|1495.2|1495.8|1495.4|1496.2|1495.8|1495.6|1495.2|4234
1609838570000|2021-01-05 09:22:50|1496|1495.6|1496|1495.6|1496.8|1496|1496|1495.6|711
1609838580000|2021-01-05 09:23:00|1496.2|1495.8|1496.8|1496.4|1497|1496.6|1496.2|1495.8|234
1609838590000|2021-01-05 09:23:10|1496.6|1496.2|1496.6|1496|1496.8|1496.4|1496.2|1496|3343
1609838600000|2021-01-05 09:23:20|1496.4|1496.2|1496.6|1496.2|1496.8|1496.4|1496.4|1496.2|50
1609838610000|2021-01-05 09:23:30|1496.4|1496.4|1496.4|1496|1496.4|1496.4|1496.2|1496|1521
1609838620000|2021-01-05 09:23:40|1496.6|1496.2|1496|1495.6|1496.6|1496.2|1496|1495.6|5151
1609838630000|2021-01-05 09:23:50|1495.8|1495.4|1496|1495.6|1496|1495.6|1495.6|1495.4|1470
1609838640000|2021-01-05 09:24:00|1495.8|1495.4|1494.8|1494.4|1495.8|1495.4|1494.6|1494.4|8108
1609838650000|2021-01-05 09:24:10|1494.6|1494|1494.8|1494.4|1494.8|1494.6|1494.2|1494|4223
1609838660000|2021-01-05 09:24:20|1495|1494.6|1495|1494.6|1495.4|1495|1494.8|1494.4|1922
1609838670000|2021-01-05 09:24:30|1494.8|1494.8|1495.2|1494.6|1495.2|1495|1494.8|1494.6|2428
1609838680000|2021-01-05 09:24:40|1495.4|1494.8|1496.2|1495.8|1496.2|1496|1495.2|1494.8|998
1609838690000|2021-01-05 09:24:50|1496|1495.6|1496.2|1495.8|1496.2|1495.8|1495.6|1495.4|2908
1609838700000|2021-01-05 09:25:00|1496.4|1496|1496.2|1495.8|1496.4|1496|1496.2|1495.8|2163
1609838710000|2021-01-05 09:25:10|1496|1494.6|1493.8|1493.4|1496|1495|1493.2|1493|74285
1609838720000|2021-01-05 09:25:20|1494|1493.6|1494|1493.6|1494.2|1493.6|1494|1493.6|116
1609838730000|2021-01-05 09:25:30|1494.2|1493.8|1495|1494.6|1495|1494.6|1494.2|1493.8|1848
1609838740000|2021-01-05 09:25:40|1494.8|1494.8|1494.6|1494.2|1495.2|1494.8|1494.6|1494.2|3635
1609838750000|2021-01-05 09:25:50|1494.4|1494|1494.4|1494|1494.4|1494.2|1494.2|1494|2774
1609838760000|2021-01-05 09:26:00|1494.2|1493.8|1494.2|1493.6|1494.4|1493.8|1493.8|1493.4|2445
1609838770000|2021-01-05 09:26:10|1494|1493.8|1493.6|1493.4|1494|1493.8|1493.4|1493.2|4088
1609838780000|2021-01-05 09:26:20|1493.8|1493.6|1494.4|1494|1494.8|1494.6|1493.8|1493.4|2396
1609838790000|2021-01-05 09:26:30|1494.2|1493.8|1493|1492.6|1494.2|1493.8|1493|1492.4|17292
1609838800000|2021-01-05 09:26:40|1493.2|1492.8|1493.8|1493.4|1494|1493.6|1493.2|1492.8|245
1609838810000|2021-01-05 09:26:50|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.8|1493.4|0
1609838820000|2021-01-05 09:27:00|1493.4|1493.2|1493|1492.6|1493.4|1493.2|1493|1492.6|7968
1609838830000|2021-01-05 09:27:10|1492.8|1492.4|1492.4|1492.2|1492.8|1492.4|1492.4|1492.2|299
1609838840000|2021-01-05 09:27:20|1492.6|1492|1493.4|1493|1493.4|1493.2|1492.6|1492|1156
1609838850000|2021-01-05 09:27:30|1493.2|1493.2|1493.4|1493|1493.4|1493.2|1493.2|1493|1864
1609838860000|2021-01-05 09:27:40|1493.6|1493.2|1493.8|1493.6|1494|1493.6|1493.6|1493|2067
1609838870000|2021-01-05 09:27:50|1494|1494|1494.6|1494.2|1494.6|1494.2|1494|1494|1000
1609838880000|2021-01-05 09:28:00|1494.4|1494|1494.2|1494|1494.6|1494.2|1494.2|1494|2740
1609838890000|2021-01-05 09:28:10|1494|1493.8|1494.4|1494|1494.8|1494.4|1494|1493.8|3599
1609838900000|2021-01-05 09:28:20|1494.2|1494.2|1494.8|1494.2|1494.8|1494.4|1494.2|1494.2|735
1609838910000|2021-01-05 09:28:30|1494.6|1494.4|1494.6|1494.2|1494.8|1494.4|1494.6|1494.2|215
1609838920000|2021-01-05 09:28:40|1494.8|1494.4|1495.2|1494.8|1495.2|1495|1494.8|1494.4|1805
1609838930000|2021-01-05 09:28:50|1495|1495|1494.6|1494.2|1495.6|1495.4|1494.4|1494.2|9708
1609838940000|2021-01-05 09:29:00|1494.8|1494.4|1494.8|1494.2|1494.8|1494.4|1494.6|1494.2|1
1609838950000|2021-01-05 09:29:10|1495|1494.4|1495.8|1495.4|1495.8|1495.4|1495|1494.4|630
1609838960000|2021-01-05 09:29:20|1496|1495.6|1496.8|1496|1496.8|1496|1496|1495.4|1823
1609838970000|2021-01-05 09:29:30|1496.6|1495.8|1496|1495.8|1496.6|1495.8|1496|1495.8|709
1609838980000|2021-01-05 09:29:40|1496.2|1495.6|1496|1495.8|1496.2|1495.8|1495.6|1495.4|481
1609839000000|2021-01-05 09:30:00|1495.8|1495.6|1495.8|1495.6|1496|1495.6|1495|1494.8|10615
1609839010000|2021-01-05 09:30:10|1496|1495.8|1496|1495.8|1496|1495.8|1496|1495.6|78
1609839020000|2021-01-05 09:30:20|1496.2|1496|1496.2|1495.8|1496.2|1496|1496.2|1495.8|80
1609839030000|2021-01-05 09:30:30|1496.4|1496|1495.8|1495.6|1496.4|1496.2|1495.8|1495.6|3849
1609839040000|2021-01-05 09:30:40|1495.6|1495.4|1495.2|1495|1495.6|1495.4|1495.2|1495|1740
1609839050000|2021-01-05 09:30:50|1495.4|1495.2|1495.4|1495.2|1495.6|1495.2|1495.4|1495.2|0
1609839060000|2021-01-05 09:31:00|1495.2|1495|1495|1494.4|1495.2|1495|1494.6|1494.2|6869
1609839070000|2021-01-05 09:31:10|1494.8|1494.6|1495|1494.6|1495.2|1495|1494.8|1494.6|8908
1609839080000|2021-01-05 09:31:20|1495.2||1495.2||1495.2||1495.2||0
1609839090000|2021-01-05 09:31:30|1495|1494.4|1495|1494.8|1495.4|1495.2|1494.6|1494.4|1755
1609839100000|2021-01-05 09:31:40||1494.6||1494.8||1494.8||1494.6|0
1609839110000|2021-01-05 09:31:50|1495.2|1495|1496.2|1495.8|1496.4|1496.2|1495.2|1494.8|3480
1609839120000|2021-01-05 09:32:00|1496|1495.6|1496.2|1496|1496.4|1496|1495.8|1495.4|1702
1609839130000|2021-01-05 09:32:10|1496|1495.8|1496.2|1496|1496.2|1496|1496|1495.8|2604
1609839140000|2021-01-05 09:32:20|1496.4|1496.2|1496.4|1496|1496.8|1496.2|1496.2|1496|2795
1609839150000|2021-01-05 09:32:30|1496.2|1495.8|1496.6|1496.4|1496.6|1496.4|1496|1495.8|2504
1609839160000|2021-01-05 09:32:40|1496.8|1496.6|1498|1497.6|1498|1497.8|1496.8|1496.6|3019
1609839170000|2021-01-05 09:32:50|1497.8|1497.8|1498|1497.6|1498|1497.8|1497.8|1497.6|2445
1609839180000|2021-01-05 09:33:00|1497.8|1497.4|1497.8|1497.4|1498|1497.6|1497.6|1497.2|2712
1609839190000|2021-01-05 09:33:10|1498||1497.6||1498||1497.6||0
1609839200000|2021-01-05 09:33:20|1497.4|1497.2|1497.4|1497|1497.4|1497.4|1497|1496.8|7546
1609839210000|2021-01-05 09:33:30|1497.6|1497.2|1497.6|1497.2|1498|1497.4|1497.2|1497|4890
1609839220000|2021-01-05 09:33:40|1497.8|1497|1498.2|1497.6|1498.2|1498|1497.8|1497|11714
1609839230000|2021-01-05 09:33:50|1498|1497.8|1497.6|1497.2|1498|1497.8|1497.4|1497.2|2560
1609839240000|2021-01-05 09:34:00|1497.8|1497.4|1498.2|1497.8|1498.2|1498|1497.8|1497.2|3824
1609839250000|2021-01-05 09:34:10|1498.4||1498.2||1498.4||1498.2||0
1609839270000|2021-01-05 09:34:30|1498|1497.6|1497.6|1497.2|1498.2|1497.6|1497.4|1497.2|3610
1609839280000|2021-01-05 09:34:40|1497.8|1497.4|1498|1497.8|1498.2|1498|1497.8|1497.4|4206
1609839290000|2021-01-05 09:34:50|1498.2|1498|1498.8|1498.2|1498.8|1498.4|1498|1497.8|1872
1609839300000|2021-01-05 09:35:00|1498.4|1498|1497.4|1497|1498.4|1498|1497.2|1496.8|7684
1609839310000|2021-01-05 09:35:10|1497.6|1496.8|1497.2|1497|1497.6|1497|1497|1496.6|1753
1609839320000|2021-01-05 09:35:20|1497.4|1496.8|1497.2|1496.8|1497.4|1497|1497|1496.8|824
1609839330000|2021-01-05 09:35:30|1497|1497|1497.2|1496.8|1497.2|1497|1497|1496.6|334
1609839340000|2021-01-05 09:35:40||1497||1497||1497||1497|0
1609839350000|2021-01-05 09:35:50|1497.4|1497.2|1497.2|1496.8|1497.6|1497.4|1497.2|1496.8|632
1609839360000|2021-01-05 09:36:00|1497|1496.6|1497|1496.4|1497|1496.6|1496.4|1496.2|1197
1609839370000|2021-01-05 09:36:10|1497.2|1496.6|1497|1496.6|1497.2|1496.8|1496.8|1496.4|1526
1609839380000|2021-01-05 09:36:20|1497.2|1496.8|1497.6|1497|1497.6|1497|1497.2|1496.8|460
1609839390000|2021-01-05 09:36:30|1497.4|1497.2|1497.6|1497.4|1497.6|1497.4|1497.4|1497.2|309
1609839400000|2021-01-05 09:36:40|1497.8|1497.6|1498.6|1498.2|1498.6|1498.2|1497.8|1497.6|53181
1609839410000|2021-01-05 09:36:50|1498.8|1498.4|1499.6|1499.2|1499.6|1499.4|1498.8|1498.2|26100
1609839420000|2021-01-05 09:37:00|1499.8|1499.4|1499.8|1499.4|1500|1499.8|1499.4|1499.2|20080
1609839430000|2021-01-05 09:37:10||1499.6||1499.6||1499.6||1499.4|0
1609839440000|2021-01-05 09:37:20|1499.6|1499.4|1500|1499.8|1500.2|1500|1499.6|1499.4|17672
1609839450000|2021-01-05 09:37:30|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|480
1609839460000|2021-01-05 09:37:40|1500.2|1499.8|1500.4|1500|1500.4|1500.2|1500|1499.8|10048
1609839470000|2021-01-05 09:37:50|1500.6|1500.2|1500.6|1500.2|1500.6|1500.4|1500|1499.8|3390
1609839480000|2021-01-05 09:38:00|1500.4|1500.4|1501.4|1501.2|1501.4|1501.2|1500.4|1500.4|14922
1609839490000|2021-01-05 09:38:10|1501.2|1501|1500.6|1500.2|1501.6|1501.4|1500.6|1500.2|6294
1609839500000|2021-01-05 09:38:20|1500.8|1500.4|1501|1500.8|1501|1500.8|1500.8|1500.4|5689
1609839510000|2021-01-05 09:38:30|1500.8|1500.6|1500.6|1500.2|1500.8|1500.6|1500.6|1500.2|2309
1609839520000|2021-01-05 09:38:40|1500.4|1500|1500.2|1499.8|1500.6|1500|1500.2|1499.8|5566
1609839530000|2021-01-05 09:38:50|1500.4|1500|1500|1499.8|1500.6|1500.4|1500|1499.8|5050
1609839540000|2021-01-05 09:39:00|1500.2||1500.2||1500.2||1500.2||0
1609839550000|2021-01-05 09:39:10|1500.4|1500|1500.2|1500|1500.8|1500.4|1500.2|1499.8|3094
1609839560000|2021-01-05 09:39:20|1500.4|1500.2|1500.2|1500|1500.4|1500.2|1500|1499.8|3985
1609839570000|2021-01-05 09:39:30|1500|1499.8|1500.6|1500|1500.6|1500.2|1500|1499.8|200
1609839580000|2021-01-05 09:39:40|1500.4|1499.8|1500.8|1500.2|1500.8|1500.2|1500|1499.8|2842
1609839590000|2021-01-05 09:39:50|1501|1500.4|1501.2|1500.6|1501.2|1501|1501|1500.2|1403
1609839600000|2021-01-05 09:40:00|1501.4|1500.8|1501|1500.8|1501.6|1501|1501|1500.8|3272
1609839610000|2021-01-05 09:40:10|1500.8|1500.6|1501.4|1501|1501.6|1501.2|1500.8|1500.6|8582
1609839620000|2021-01-05 09:40:20|1501.6|1501.2|1501.6|1501|1501.8|1501.6|1501.6|1501|5483
1609839630000|2021-01-05 09:40:30|1502|1501.2|1502.4|1502|1502.4|1502.2|1502|1501.2|7723
1609839640000|2021-01-05 09:40:40|1502.2|1501.8|1502.2|1501.8|1502.2|1502|1502|1501.8|5464
1609839650000|2021-01-05 09:40:50|1502|1502|1502.4|1502|1502.4|1502.2|1502|1501.8|3805
1609839660000|2021-01-05 09:41:00|1502.2|1501.8|1502.4|1502|1502.4|1502|1501.8|1501.6|1298
1609839670000|2021-01-05 09:41:10|1502.2|1501.8|1501.6|1501|1502.2|1501.8|1501.2|1501|1751
1609839680000|2021-01-05 09:41:20|1501.4|1501.2|1501.2|1500.6|1501.4|1501.2|1501|1500.6|914
1609839690000|2021-01-05 09:41:30|1501||1501||1501||1501||550
1609839700000|2021-01-05 09:41:40|1501.2|1500.8|1501.2|1500.8|1501.2|1501|1501|1500.6|32
1609839710000|2021-01-05 09:41:50|1501|1501|1500.8|1500.6|1501|1501|1500.8|1500.6|804
1609839720000|2021-01-05 09:42:00|1501|1500.8|1501.4|1500.8|1501.4|1501.2|1501|1500.8|836
1609839730000|2021-01-05 09:42:10|1501.2|1500.6|1501|1500.8|1501.2|1500.8|1500.6|1500.2|5462
1609839740000|2021-01-05 09:42:20|1500.8|1500.6|1500.8|1500.6|1500.8|1500.8|1500.8|1500.4|185
1609839750000|2021-01-05 09:42:30|1501|1500.8|1501.4|1501.2|1501.4|1501.2|1501|1500.6|1728
1609839760000|2021-01-05 09:42:40|1501.2|1501|1501.4|1501|1501.4|1501|1501.2|1501|411
1609839770000|2021-01-05 09:42:50|1501.2|1500.8|1501.4|1500.8|1501.4|1501|1501|1500.8|444
1609839780000|2021-01-05 09:43:00||1501||1501||1501||1501|0
1609839790000|2021-01-05 09:43:10|1501.6|1501.2|1502|1501.6|1502|1501.8|1501.6|1501.2|3509
1609839800000|2021-01-05 09:43:20|1502.2|1501.8|1503.2|1503|1503.4|1503|1502.2|1501.8|46407
1609839810000|2021-01-05 09:43:30|1503.4|1503.2|1503.2|1503|1503.6|1503.2|1503.2|1503|870
1609839820000|2021-01-05 09:43:40|1503|1502.8|1503|1502.8|1503.4|1503|1502.8|1502.4|9649
1609839830000|2021-01-05 09:43:50|1502.8|1502.6|1503.4|1502.8|1503.4|1503|1502.8|1502.6|4323
1609839840000|2021-01-05 09:44:00|1503.2|1503|1503.6|1503.2|1503.6|1503.4|1503.2|1502.8|717
1609839850000|2021-01-05 09:44:10|1503.8|1503.4|1504|1503.6|1504|1503.6|1503.8|1503.4|800
1609839860000|2021-01-05 09:44:20|1504.2|1503.8|1504.2|1503.8|1504.8|1504.4|1504|1503.6|30354
1609839870000|2021-01-05 09:44:30|1504|1503.6|1503.6|1503.2|1504.2|1503.6|1503.6|1503.2|4874
1609839880000|2021-01-05 09:44:40|1503.8|1503.4|1504.2|1504|1504.4|1504|1503.8|1503.4|1201
1609839890000|2021-01-05 09:44:50|1504.4|1503.8|1504.2|1503.8|1504.6|1504.2|1504.2|1503.8|287
1609839900000|2021-01-05 09:45:00|1504|1503.6|1504|1503.8|1504|1503.8|1503.8|1503.6|0
1609839910000|2021-01-05 09:45:10|1503.8|1503.6|1503.6|1503.2|1504|1503.6|1503.6|1503.2|1737
1609839920000|2021-01-05 09:45:20|1503.4|1503|1503|1502.6|1503.4|1503|1502.8|1502.2|453
1609839930000|2021-01-05 09:45:30|1502.8|1502.4|1502.6|1502.4|1502.8|1502.6|1502.4|1502.2|738
1609839940000|2021-01-05 09:45:40|1502.4|1502.2|1502.4|1502|1502.6|1502.4|1502.4|1502|913
1609839950000|2021-01-05 09:45:50|1502.2|1502.2|1502|1501.6|1502.6|1502.2|1502|1501.6|1726
1609839960000|2021-01-05 09:46:00|1501.8|1501.4|1502|1501.6|1502|1501.8|1501.8|1501.4|475
1609839970000|2021-01-05 09:46:10|1502.2|1501.8|1502.2|1501.6|1502.2|1502|1502|1501.6|1463
1609839980000|2021-01-05 09:46:20|1502|1501.4|1502.4|1501.8|1502.4|1501.8|1501.6|1501.2|7083
1609839990000|2021-01-05 09:46:30|1502.2|1501.2|1501.6|1501.2|1502.4|1501.4|1501.6|1501.2|14404
1609840000000|2021-01-05 09:46:40|1501.4|1501|1501.2|1500.8|1501.4|1501|1500.8|1500.4|3377
1609840010000|2021-01-05 09:46:50|1501.4|1501|1501.2|1500.8|1501.4|1501|1501.2|1500.8|1188
1609840020000|2021-01-05 09:47:00|1501.4|1501|1502|1501.6|1502|1501.6|1501.4|1501|10712
1609840030000|2021-01-05 09:47:10|1502.2|1501.8|1502.4|1502.2|1502.4|1502.2|1501.8|1501.4|4210
1609840040000|2021-01-05 09:47:20|1502.6|1502|1502.2|1501.8|1502.6|1502.2|1502.2|1501.8|2007
1609840050000|2021-01-05 09:47:30|1502|1501.6|1501.4|1501.2|1502.2|1501.8|1501.4|1501|2878
1609840060000|2021-01-05 09:47:40|1501.6|1501|1502|1501.6|1502|1501.8|1501.6|1501|1741
1609840070000|2021-01-05 09:47:50|1502.2||1502.4||1502.4||1502.2||0
1609840080000|2021-01-05 09:48:00|1502.6|1501.8|1502.2|1501.8|1502.6|1502|1502.2|1501.8|875
1609840090000|2021-01-05 09:48:10||1501.6||1501.6||1501.8||1501.6|0
1609840100000|2021-01-05 09:48:20|1502|1501.8|1501.4|1501.2|1502|1501.8|1501.4|1501.2|1042
1609840110000|2021-01-05 09:48:30|1501.2|1501|1501.2|1500.8|1501.4|1501.2|1501.2|1500.8|3179
1609840120000|2021-01-05 09:48:40|1501|1500.6|1500.6|1500.2|1501|1500.6|1500.4|1500|768
1609840130000|2021-01-05 09:48:50|1500.8|1500.4|1501|1500.6|1501|1500.8|1500.8|1500.4|582
1609840140000|2021-01-05 09:49:00|1501.2|1500.8|1502.6|1502.2|1502.6|1502.4|1501.2|1500.8|11696
1609840150000|2021-01-05 09:49:10|1502.4|1502|1502.2|1501.6|1502.6|1502|1502|1501.6|1733
1609840160000|2021-01-05 09:49:20|1502.4|1501.8|1502.8|1502.2|1502.8|1502.4|1502.4|1501.8|827
1609840180000|2021-01-05 09:49:40|1502.6|1502|1502|1501.8|1502.6|1502.2|1502|1501.8|1431
1609840190000|2021-01-05 09:49:50|1501.8|1501.6|1502.2|1501.8|1502.2|1501.8|1501.8|1501.6|1687
1609840200000|2021-01-05 09:50:00||1502||1502||1502||1502|0
1609840210000|2021-01-05 09:50:10|1502.4|1501.8|1502|1501.6|1502.4|1501.8|1501.8|1501.6|2093
1609840220000|2021-01-05 09:50:20|1502.2|1501.8|1502.2|1502|1502.4|1502.2|1502.2|1501.8|1442
1609840230000|2021-01-05 09:50:30|1502.4|1502.2|1502.8|1502.6|1502.8|1502.6|1502.4|1502.2|10024
1609840240000|2021-01-05 09:50:40|1503|1502.8|1503|1502.6|1503|1502.8|1502.8|1502.6|1561
1609840250000|2021-01-05 09:50:50|1503.2|1502.8|1503.2|1503|1503.4|1503|1503.2|1502.8|1028
1609840260000|2021-01-05 09:51:00|1503|1502.8|1502.8|1502.4|1503|1502.8|1502.6|1502.4|1133
1609840270000|2021-01-05 09:51:10|1502.6|1502.2|1503|1502.8|1503|1502.8|1502.4|1502.2|3493
1609840280000|2021-01-05 09:51:20|1503.2|1503|1503.4|1503|1503.4|1503|1502.8|1502.6|7041
1609840290000|2021-01-05 09:51:30|1503.2|1503.2|1503.6|1503|1503.6|1503.2|1503.2|1503|458
1609840300000|2021-01-05 09:51:40|1503.4|1502.8|1502.2|1502|1503.4|1502.8|1502.2|1502|2174
1609840310000|2021-01-05 09:51:50|1502.4|1501.8|1502.4|1501.8|1502.4|1501.8|1502.4|1501.8|0
1609840320000|2021-01-05 09:52:00|1502.6|1502|1502.6|1502.2|1502.6|1502.2|1502.4|1502|0
1609840330000|2021-01-05 09:52:10|1502.8|1502.4|1502.4|1502.2|1502.8|1502.4|1502.4|1502.2|995
1609840340000|2021-01-05 09:52:20|1502.6|1502.4|1501.8|1501.4|1502.6|1502.4|1501.8|1501.4|1849
1609840350000|2021-01-05 09:52:30|1502|1501.2|1501.6|1501.2|1502|1501.2|1501.6|1501.2|2173
1609840360000|2021-01-05 09:52:40|1501.8|1501.4|1502|1501.6|1502|1501.6|1501.8|1501.4|1214
1609840370000|2021-01-05 09:52:50|1502.2|1501.8|1502|1501.6|1502.2|1501.8|1502|1501.6|5142
1609840380000|2021-01-05 09:53:00|1502.2|1501.8|1502.2|1502|1502.2|1502|1502|1501.8|381
1609840390000|2021-01-05 09:53:10|1502.4|1502.2|1502.6|1502|1502.6|1502.2|1502.4|1502|697
1609840400000|2021-01-05 09:53:20|1502.4|1502.2|1502.8|1502.4|1503|1502.8|1502.4|1502.2|5408
1609840410000|2021-01-05 09:53:30|1503|1502.6|1503.8|1503.6|1503.8|1503.6|1503|1502.6|3128
1609840420000|2021-01-05 09:53:40|1503.6|1503.4|1503.8|1503.4|1503.8|1503.4|1503.6|1503.4|2272
1609840430000|2021-01-05 09:53:50|1504|1503.6|1504|1503.8|1504|1503.8|1503.8|1503.4|1705
1609840440000|2021-01-05 09:54:00|1503.8|1503.6|1504|1503.8|1504.4|1504|1503.8|1503.6|5575
1609840450000|2021-01-05 09:54:10|1503.8|1503.6|1504.2|1503.8|1504.2|1503.8|1503.8|1503.4|2249
1609840460000|2021-01-05 09:54:20|1504.4|1504|1504.8|1504.6|1504.8|1504.6|1504.2|1503.8|6164
1609840470000|2021-01-05 09:54:30|1505|1504.8|1505.2|1504.8|1505.4|1505|1505|1504.6|79846
1609840480000|2021-01-05 09:54:40|1505.4|1505|1505.8|1505.4|1505.8|1505.4|1505.2|1505|8199
1609840490000|2021-01-05 09:54:50|1505.6|1505.2|1505.4|1505.2|1505.8|1505.2|1505.4|1505.2|1849
1609840500000|2021-01-05 09:55:00|1505.6|1505.4|1505.8|1505.6|1506|1505.8|1505.4|1505.4|2649
1609840510000|2021-01-05 09:55:10|1506|1505.4|1505.8|1505.4|1506|1505.4|1505.6|1505.4|1115
1609840520000|2021-01-05 09:55:20|1506|1505.6|1506|1505.6|1506|1505.8|1505.8|1505.4|4372
1609840530000|2021-01-05 09:55:30|1505.8||1505.8||1506||1505.8||503
1609840540000|2021-01-05 09:55:40|1506|1505.4|1504.8|1504.4|1506|1505.6|1504.8|1504.4|3576
1609840550000|2021-01-05 09:55:50|1504.6|1504.2|1504.4|1503.8|1504.6|1504.2|1504.2|1503.8|1659
1609840560000|2021-01-05 09:56:00||1504||1503.8||1504||1503.8|0
1609840570000|2021-01-05 09:56:10|1504.2|1504|1505|1504.4|1505|1504.6|1504.2|1503.8|1487
1609840580000|2021-01-05 09:56:20|1504.8|1504.2|1504.6|1504.2|1504.8|1504.4|1504.6|1504|250
1609840590000|2021-01-05 09:56:30|1504.4|1504|1504.8|1504.4|1504.8|1504.4|1504.2|1504|1476
1609840600000|2021-01-05 09:56:40|1504.6|1504.2|1504.6|1504.2|1504.6|1504.2|1504.4|1504.2|218
1609840610000|2021-01-05 09:56:50|1504.4|1504|1503.8|1503.4|1504.6|1504.2|1503.6|1503.4|12795
1609840620000|2021-01-05 09:57:00|1504|1503.6|1504.4|1504|1504.4|1504|1503.8|1503.6|3600
1609840630000|2021-01-05 09:57:10|1504.6|1504.2|1504.6|1504.2|1504.6|1504.2|1504.6|1504|0
1609840640000|2021-01-05 09:57:20|1504.4||1504.4||1504.4||1504.4||1000
1609840650000|2021-01-05 09:57:30|1504.6|1504.4|1504.6|1504.4|1504.6|1504.4|1504.2|1503.8|16220
1609840660000|2021-01-05 09:57:40|1504.8|1504.6|1504.8|1504.4|1505|1504.6|1504.8|1504.4|3152
1609840670000|2021-01-05 09:57:50|1504.6|1504.2|1504.2|1503.8|1504.6|1504.2|1504.2|1503.8|3888
1609840680000|2021-01-05 09:58:00|1504.4|1504|1503.8|1503.4|1504.6|1504|1503.4|1503|2072
1609840690000|2021-01-05 09:58:10|1504|1503.6|1503.6|1503.2|1504|1503.8|1503.4|1503|3931
1609840700000|2021-01-05 09:58:20|1503.4|1503|1503.4|1503|1503.6|1503|1503.2|1502.8|15969
1609840710000|2021-01-05 09:58:30|1503.6|1503.2|1503.8|1503.2|1503.8|1503.6|1503.6|1503|1106
1609840720000|2021-01-05 09:58:40|1503.6|1503.4|1503.6|1503.2|1503.6|1503.4|1503.6|1503.2|250
1609840730000|2021-01-05 09:58:50|1503.4|1503|1502.4|1502|1503.4|1503|1502.4|1501.8|9204
1609840740000|2021-01-05 09:59:00|1502.6|1502.2|1502.4|1502.2|1503|1502.6|1502.4|1502.2|792
1609840750000|2021-01-05 09:59:10|1502.6|1502.4|1503|1502.6|1503|1502.6|1502.6|1502.2|2809
1609840760000|2021-01-05 09:59:20|1502.8|1502.4|1503|1502.6|1503|1502.6|1502.4|1502|4750
1609840770000|2021-01-05 09:59:30|1502.8|1502.4|1503|1502.8|1503|1502.8|1502.8|1502.4|1
1609840780000|2021-01-05 09:59:40|1503.2|1503|1503.4|1503.2|1503.4|1503.2|1503.2|1503|4588
1609840790000|2021-01-05 09:59:50|1503.2|1503|1503|1502.8|1503.6|1503.2|1503|1502.8|2328
1609840800000|2021-01-05 10:00:00|1503.2|1503|1504|1503.4|1504|1503.6|1503.2|1503|1435
1609840810000|2021-01-05 10:00:10|1504.2|1503.6|1504.4|1504|1504.6|1504.2|1504|1503.6|1767
1609840820000|2021-01-05 10:00:20|1504.2|1503.8|1504.4|1504.2|1504.6|1504.4|1504|1503.8|2935
1609840830000|2021-01-05 10:00:30|1504.6|1504.4|1504.4|1504|1504.6|1504.4|1504.2|1504|1926
1609840840000|2021-01-05 10:00:40|1504.2|1503.8|1504.4|1504|1504.4|1504|1504.2|1503.8|2122
1609840860000|2021-01-05 10:01:00|1504.6|1504.2|1503|1502.6|1504.6|1504.4|1502.8|1502.6|3709
1609840870000|2021-01-05 10:01:10|1503.2|1502.8|1503|1502.6|1503.2|1502.8|1502.8|1502.6|385
1609840880000|2021-01-05 10:01:20|1503.2|1502.4|1502.6|1502.2|1503.2|1502.4|1502.4|1502.2|1231
1609840890000|2021-01-05 10:01:30|1502.4|1502|1502.2|1501.8|1502.4|1502|1502.2|1501.8|466
1609840900000|2021-01-05 10:01:40|1502|1501.6|1502|1501.6|1502.2|1501.8|1502|1501.6|234
1609840910000|2021-01-05 10:01:50|1501.8|1501.8|1502|1501.6|1502|1501.8|1501.8|1501.4|2965
1609840920000|2021-01-05 10:02:00|1502.2|1501.8|1502.8|1502.2|1502.8|1502.2|1502.2|1501.8|868
1609840930000|2021-01-05 10:02:10|1503|1502.4|1502.8|1502.4|1503|1502.6|1502.6|1502.2|1763
1609840940000|2021-01-05 10:02:20|1502.4|1502.2|1502.4|1502|1502.6|1502.2|1502.4|1502|1581
1609840950000|2021-01-05 10:02:30|1502.2|1502.2|1502.8|1502.4|1503|1502.4|1502.2|1502.2|1679
1609840960000|2021-01-05 10:02:40|1503|1502.6|1503|1502.6|1503|1502.6|1503|1502.6|50
1609840970000|2021-01-05 10:02:50|1503.2|1502.8|1503.2|1503|1503.2|1503|1503.2|1502.8|600
1609840980000|2021-01-05 10:03:00|1503.4|1502.8|1503.4|1503|1503.4|1503.2|1503.4|1502.8|2546
1609840990000|2021-01-05 10:03:10|1503.2|1502.8|1503.6|1503.2|1503.6|1503.2|1503.2|1502.8|2950
1609841000000|2021-01-05 10:03:20|1503.8|1503.4|1503.6|1503.4|1503.8|1503.4|1503.6|1503.2|2250
1609841010000|2021-01-05 10:03:30|1503.8|1503.2|1503.4|1503.2|1503.8|1503.2|1503.4|1503.2|0
1609841020000|2021-01-05 10:03:40|1503.2|1503|1503|1502.4|1503.2|1503|1502.8|1502.4|3152
1609841030000|2021-01-05 10:03:50|1503.2|1502.6|1503.4|1503.2|1503.4|1503.2|1503|1502.6|4165
1609841040000|2021-01-05 10:04:00|1503.6|1503.4|1504.2|1503.6|1504.2|1503.6|1503.6|1503.4|1552
1609841050000|2021-01-05 10:04:10|1504.4|1503.8|1504.2|1503.8|1504.4|1504|1503.6|1503.4|11180
1609841060000|2021-01-05 10:04:20|1504.4|1504|1505.6|1505.2|1505.6|1505.2|1504.2|1504|17506
1609841070000|2021-01-05 10:04:30|1505.8|1505.4|1505.2|1504.8|1506|1505.8|1505|1504.8|12557
1609841080000|2021-01-05 10:04:40|1505.4|1505|1504.4|1504.2|1505.4|1505|1504.4|1504.2|2886
1609841090000|2021-01-05 10:04:50|1504.6|1504|1504.8|1504.2|1504.8|1504.4|1504.2|1504|1223
1609841100000|2021-01-05 10:05:00|1505|1504.4|1504.8|1504.6|1505|1504.6|1504.8|1504.2|1033
1609841110000|2021-01-05 10:05:10|1504.6|1504.4|1505|1504.6|1505|1504.8|1504.6|1504.4|1702
1609841120000|2021-01-05 10:05:20|1504.8|1504.4|1504.8|1504.4|1505|1504.6|1504.8|1504.4|6984
1609841130000|2021-01-05 10:05:30|1505|1504.6|1505.2|1504.8|1505.4|1505.2|1504.8|1504.4|14099
1609841140000|2021-01-05 10:05:40|1505.4|1505|1505.2|1504.8|1505.6|1505.4|1505|1504.4|17958
1609841150000|2021-01-05 10:05:50|1505.4|1504.6|1505.4|1505|1505.4|1505|1504.8|1504.6|2886
1609841160000|2021-01-05 10:06:00|1505.2|1504.8|1505.6|1505.2|1505.8|1505.4|1505.2|1504.8|7082
1609841170000|2021-01-05 10:06:10|1505.4|1505|1505.6|1505|1505.6|1505.2|1505.2|1505|2186
1609841180000|2021-01-05 10:06:20|1505.4|1505.2|1505.2|1504.8|1505.6|1505.2|1505.2|1504.8|3779
1609841190000|2021-01-05 10:06:30|1505|1504.6|1504|1503.6|1505.2|1504.6|1503.8|1503.6|3343
1609841200000|2021-01-05 10:06:40|1503.8|1503.4|1504.8|1504.2|1504.8|1504.2|1503.6|1503.2|4680
1609841210000|2021-01-05 10:06:50|1504.6|1504|1504.4|1504|1504.6|1504.2|1504.4|1504|2000
1609841220000|2021-01-05 10:07:00|1504.6|1504.2|1504.6|1504|1504.8|1504.2|1504.4|1504|0
1609841230000|2021-01-05 10:07:10|1504.4||1504.2||1504.4||1504.2||0
1609841240000|2021-01-05 10:07:20|1504|1503.8|1504|1503.8|1504|1503.8|1504|1503.8|5013
1609841250000|2021-01-05 10:07:30|1504.2|1504|1504|1503.8|1504.2|1504|1503.8|1503.6|5217
1609841260000|2021-01-05 10:07:40|1504.2|1503.6|1504|1503.6|1504.2|1503.6|1504|1503.6|0
1609841270000|2021-01-05 10:07:50|1503.8|1503.8|1504|1503.6|1504|1503.8|1503.8|1503.6|1244
1609841280000|2021-01-05 10:08:00|1503.8|1503.8|1503.8|1503.6|1503.8|1503.8|1503.8|1503.6|884
1609841290000|2021-01-05 10:08:10|1504|1503.8|1504|1503.6|1504.2|1503.8|1504|1503.6|238
1609841300000|2021-01-05 10:08:20|1503.8|1503.4|1504|1503.6|1504|1503.6|1503.6|1503.4|1846
1609841310000|2021-01-05 10:08:30|1504.2|1503.8|1503.6|1503.2|1504.2|1504|1503.2|1503|9241
1609841320000|2021-01-05 10:08:40|1503.4|1503|1503|1502.6|1503.6|1503.2|1503|1502.6|2496
1609841330000|2021-01-05 10:08:50|1502.8|1502.4|1502.8|1502.4|1503|1502.6|1502.8|1502.2|1982
1609841340000|2021-01-05 10:09:00|1503|1502.8|1504.8|1504.4|1504.8|1504.6|1503|1502.4|4065
1609841350000|2021-01-05 10:09:10|1504.6||1504.6||1504.6||1504.6||0
1609841360000|2021-01-05 10:09:20|1504.8|1504.2|1504.4|1504|1504.8|1504.2|1504.4|1504|738
1609841370000|2021-01-05 10:09:30|1504.6|1504.2|1504.6|1504.2|1504.6|1504.4|1504.6|1504.2|1
1609841380000|2021-01-05 10:09:40|1504.8|1504.4|1504.8|1504.4|1504.8|1504.4|1504.8|1504.4|0
1609841390000|2021-01-05 10:09:50|1505|1504.6|1504.8|1504.6|1505|1504.8|1504.8|1504.4|4231
1609841400000|2021-01-05 10:10:00|1505||1504.8||1505||1504.8||0
1609841410000|2021-01-05 10:10:10|1505||1505||1505||1504.8||76
1609841420000|2021-01-05 10:10:20|1504.8|1504.8|1505|1504.6|1505|1504.8|1504.8|1504.6|8153
1609841430000|2021-01-05 10:10:30|1504.8|1504.4|1504.8|1504.4|1505|1504.6|1504.6|1504.4|2205
1609841440000|2021-01-05 10:10:40|1504.6|1504.6|1504.8|1504.6|1504.8|1504.6|1504.6|1504.4|1258
1609841450000|2021-01-05 10:10:50|1505|1504.8|1505|1504.6|1505.2|1505|1505|1504.6|9552
1609841460000|2021-01-05 10:11:00|1504.8|1504.4|1504.2|1504|1504.8|1504.4|1504.2|1504|2280
1609841470000|2021-01-05 10:11:10|1504.4|1504.2|1504.4|1504|1504.6|1504.4|1504.2|1504|2255
1609841480000|2021-01-05 10:11:20|1504.2|1503.8|1502.8|1502.2|1504.2|1503.8|1502.6|1502.2|3495
1609841490000|2021-01-05 10:11:30|1503|1502.4|1504.2|1503.8|1504.2|1504|1503|1502.4|45274
1609841500000|2021-01-05 10:11:40|1504|1503.6|1503.8|1503.6|1504.2|1503.6|1503.8|1503.6|815
1609841510000|2021-01-05 10:11:50|1504|1503.4|1503.6|1503.4|1504|1503.6|1503.6|1503.4|0
1609841520000|2021-01-05 10:12:00|1503.8|1503.6|1504.2|1503.8|1504.2|1503.8|1503.8|1503.4|1359
1609841530000|2021-01-05 10:12:10|1504.4|1504|1504.2|1503.8|1504.4|1504|1504.2|1503.8|939
1609841540000|2021-01-05 10:12:20|1504.4|1504|1504.8|1504.4|1504.8|1504.6|1504.4|1504|669
1609841550000|2021-01-05 10:12:30|1504.6|1504.2|1504.8|1504.4|1504.8|1504.4|1504.6|1504.2|437
1609841560000|2021-01-05 10:12:40|1504.6|1504.2|1504.6|1504.2|1504.6|1504.2|1504.2|1503.8|4332
1609841570000|2021-01-05 10:12:50|1504.4|1504|1504.4|1503.8|1504.4|1504.2|1504.2|1503.8|1200
1609841580000|2021-01-05 10:13:00|1504.2|1504|1504.6|1504.2|1504.6|1504.2|1504.2|1504|150
1609841590000|2021-01-05 10:13:10|1504.4|1504|1504.4|1504|1504.6|1504.2|1504.2|1504|8084
1609841600000|2021-01-05 10:13:20|1504.6|1504.2|1504.8|1504.2|1504.8|1504.4|1504.6|1504.2|450
1609841610000|2021-01-05 10:13:30|1505|1504.4|1505|1504.6|1505|1504.8|1504.8|1504.4|10462
1609841620000|2021-01-05 10:13:40|1504.8|1504.4|1504.6|1504.2|1505|1504.6|1504.4|1504|14638
1609841630000|2021-01-05 10:13:50|1504.8|1504.4|1504.8|1504.4|1504.8|1504.4|1504.8|1504.4|600
1609841640000|2021-01-05 10:14:00|1504.6|1504.2|1504.4|1504.2|1504.6|1504.2|1504.4|1504.2|53
1609841650000|2021-01-05 10:14:10|1504.2|1504|1504.6|1504.2|1504.6|1504.4|1504|1503.6|7774
1609841660000|2021-01-05 10:14:20|1504.4|1504.4|1504.6|1504.2|1504.6|1504.4|1504.4|1504|1552
1609841670000|2021-01-05 10:14:30|1504.8|1504.4|1504.4|1504|1505|1504.6|1504.4|1504|6616
1609841680000|2021-01-05 10:14:40|1504.2|1503.8|1504.4|1503.8|1504.4|1503.8|1504.2|1503.8|811
1609841690000|2021-01-05 10:14:50|1504.6|1504|1504.8|1504.4|1504.8|1504.4|1504.6|1503.8|3721
1609841700000|2021-01-05 10:15:00|1505|1504.6|1505|1504.8|1505|1504.8|1505|1504.4|0
1609841710000|2021-01-05 10:15:10|1504.8|1504.6|1504.6|1504.4|1504.8|1504.6|1504.6|1504.4|674
1609841720000|2021-01-05 10:15:20|1504.8||1505||1505||1504.8||825
1609841740000|2021-01-05 10:15:40||1504.6||1504.6||1504.6||1504.6|0
1609841750000|2021-01-05 10:15:50|1504.8|1504.4|1504.8|1504.4|1505|1504.4|1504.6|1504.4|737
1609841760000|2021-01-05 10:16:00|1504.6|1504.2|1504|1503.6|1504.6|1504.2|1504|1503.6|7266
1609841770000|2021-01-05 10:16:10|1504.2|1503.8|1504|1503.6|1504.2|1503.8|1503.8|1503.4|6678
1609841780000|2021-01-05 10:16:20|1503.8||1503.8||1503.8||1503.8||0
1609841790000|2021-01-05 10:16:30|1503.6|1503.4|1503.4|1503|1503.6|1503.4|1503|1502.8|6876
1609841800000|2021-01-05 10:16:40|1503.6|1503.2|1503.2|1502.8|1503.8|1503.4|1503.2|1502.8|5655
1609841810000|2021-01-05 10:16:50|1503.4||1503.4||1503.4||1503.4||0
1609841820000|2021-01-05 10:17:00|1503.6|1503|1503.6|1503.2|1503.8|1503.4|1503.4|1503|775
1609841830000|2021-01-05 10:17:10|1503.4|1503.4|1503.2|1502.8|1503.6|1503.4|1503.2|1502.8|1683
1609841840000|2021-01-05 10:17:20|1503|1502.6|1502.6|1502.4|1503.2|1502.6|1502.6|1502.2|500
1609841850000|2021-01-05 10:17:30|1502.4|1502.2|1501.8|1501.6|1502.6|1502.2|1501.8|1501.6|298
1609841860000|2021-01-05 10:17:40|1502|1501.4|1502.4|1502|1502.6|1502|1501.8|1501.4|11551
1609841870000|2021-01-05 10:17:50|1502.2|1501.8|1502.2|1502|1502.4|1502|1502|1501.8|234
1609841880000|2021-01-05 10:18:00|1502|1501.8|1502.4|1502|1502.4|1502|1502|1501.8|904
1609841890000|2021-01-05 10:18:10|1502.6|1502.2|1502.4|1502.2|1502.8|1502.4|1502.4|1502|3813
1609841900000|2021-01-05 10:18:20|1502.6|1502.4|1503|1502.8|1503|1502.8|1502.6|1502.4|1200
1609841910000|2021-01-05 10:18:30|1503.2|1503|1503|1502.8|1503.6|1503.2|1503|1502.8|3995
1609841920000|2021-01-05 10:18:40|1503.2|1502.6|1502.6|1502.2|1503.2|1502.6|1502.4|1502|7699
1609841930000|2021-01-05 10:18:50|1502.8|1502.4|1503.6|1503.2|1503.6|1503.4|1502.8|1502.2|4728
1609841940000|2021-01-05 10:19:00|1503.8|1503.4|1503.4|1503.2|1503.8|1503.4|1503.4|1503.2|1158
1609841950000|2021-01-05 10:19:10|1503.6|1503|1503|1502.6|1503.6|1503|1502.8|1502.6|2057
1609841960000|2021-01-05 10:19:20|1503.2||1503.2||1503.2||1503||0
1609841970000|2021-01-05 10:19:30|1503|1502.8|1503.2|1502.8|1503.2|1503|1503|1502.6|733
1609841990000|2021-01-05 10:19:50|1503|1502.6|1502.8|1502.4|1503.2|1502.6|1502.8|1502.4|671
1609842000000|2021-01-05 10:20:00|1502.6|1502.2|1502.6|1502.2|1502.6|1502.2|1502|1501.8|6070
1609842010000|2021-01-05 10:20:10|1502.8|1502.4|1502.6|1502.2|1502.8|1502.6|1502.6|1502.2|3922
1609842020000|2021-01-05 10:20:20|1502.8|1502.4|1503|1502.6|1503|1502.6|1502.8|1502.4|400
1609842030000|2021-01-05 10:20:30||1502.8||1502.4||1502.8||1502.4|1190
1609842040000|2021-01-05 10:20:40|1502.8|1502.2|1502.2|1502|1502.8|1502.4|1502.2|1501.8|3660
1609842050000|2021-01-05 10:20:50|1502|1501.8|1501.8|1501.6|1502|1501.8|1501.8|1501.6|10
1609842060000|2021-01-05 10:21:00|1502|1501.8|1501.2|1500.8|1502|1501.8|1501.2|1500.8|24505
1609842070000|2021-01-05 10:21:10|1501.4|1501|1501.4|1501|1501.4|1501|1501.2|1500.8|1460
1609842080000|2021-01-05 10:21:20|1501.2|1500.8|1500.8|1500.6|1501.2|1500.8|1500.8|1500.4|997
1609842090000|2021-01-05 10:21:30|1501|1500.8|1501.6|1501.2|1501.6|1501.4|1501|1500.8|6881
1609842100000|2021-01-05 10:21:40|1501.4|1501|1501.2|1500.8|1501.6|1501|1501.2|1500.8|2235
1609842110000|2021-01-05 10:21:50|1501|1500.6|1501|1500.6|1501.2|1500.6|1500.8|1500.6|667
1609842120000|2021-01-05 10:22:00|1500.8|1500.4|1500.8|1500.4|1500.8|1500.6|1500.4|1500|1589
1609842130000|2021-01-05 10:22:10|1500.6|1500.2|1500.6|1500.2|1500.6|1500.2|1500.2|1500|3920
1609842140000|2021-01-05 10:22:20|1500.4|1500|1500.2|1500|1500.4|1500|1500.2|1500|404
1609842150000|2021-01-05 10:22:30|1500.4|1500.2|1499.6|1499.2|1500.4|1500.2|1499.6|1499.2|5919
1609842160000|2021-01-05 10:22:40|1499.4|1499|1499.2|1499|1499.6|1499|1499.2|1499|1262
1609842170000|2021-01-05 10:22:50|1499.4|1499.2|1499.4|1498.8|1499.6|1499.2|1499|1498.8|1697
1609842180000|2021-01-05 10:23:00|1499.6|1499|1500|1499.4|1500|1499.6|1499.4|1499|59
1609842190000|2021-01-05 10:23:10|1499.8|1499.6|1499.8|1499.4|1500|1499.6|1499.6|1499.2|4936
1609842200000|2021-01-05 10:23:20|1499.6|1499.6|1500|1499.6|1500|1499.8|1499.6|1499.4|2744
1609842210000|2021-01-05 10:23:30|1500.2|1500|1501|1500.6|1501|1500.6|1500.2|1499.6|18491
1609842220000|2021-01-05 10:23:40|1500.8|1500.8|1501|1500.8|1501|1500.8|1500.6|1500.2|918
1609842230000|2021-01-05 10:23:50|||||||||500
1609842240000|2021-01-05 10:24:00|1500.8|1500.6|1501|1500.6|1501|1500.8|1500.8|1500.6|539
1609842250000|2021-01-05 10:24:10|1501.2|1500.8|1501.6|1501.2|1501.6|1501.2|1501.2|1500.8|1745
1609842260000|2021-01-05 10:24:20|1501.8||1501.6||1501.8||1501.6||0
1609842270000|2021-01-05 10:24:30|1501.8|1501.4|1501.6|1501.2|1502|1501.6|1501.4|1501.2|2205
1609842280000|2021-01-05 10:24:40|1501.4|1501|1501|1500.6|1501.4|1501.2|1500.8|1500.6|2692
1609842290000|2021-01-05 10:24:50|1500.8|1500.8|1501.2|1500.8|1501.2|1500.8|1500.8|1500.6|985
1609842300000|2021-01-05 10:25:00|1501.4|1501|1501.6|1501.2|1501.6|1501.2|1501.4|1501|1000
1609842310000|2021-01-05 10:25:10|1501.8|1501.4|1501.8|1501.4|1501.8|1501.6|1501.8|1501.4|0
1609842320000|2021-01-05 10:25:20|1502|1501.6|1502|1501.6|1502|1501.6|1502|1501.6|0
1609842330000|2021-01-05 10:25:30|1501.8|1501.8|1502.2|1501.8|1502.4|1502.2|1501.8|1501.6|6874
1609842340000|2021-01-05 10:25:40|1502|1501.6|1501.8|1501.4|1502|1501.6|1501.6|1501.2|2233
1609842350000|2021-01-05 10:25:50|1501.6|1501.6|1501.2|1500.6|1501.6|1501.6|1501|1500.6|714
1609842360000|2021-01-05 10:26:00|1501|1500.8|1501.2|1500.8|1501.2|1500.8|1501|1500.6|1300
1609842370000|2021-01-05 10:26:10|1500.8|1500.6|1500.6|1500.2|1501.2|1500.6|1500.6|1500.2|1201
1609842380000|2021-01-05 10:26:20|1500.8|1500.4|1501|1500.6|1501|1500.6|1500.8|1500.4|0
1609842390000|2021-01-05 10:26:30|1500.8|1500.4|1500.8|1500.6|1501|1500.6|1500.6|1500.2|2400
1609842400000|2021-01-05 10:26:40|1500.6|1500.4|1500.8|1500.6|1501|1500.6|1500.6|1500.2|2313
1609842410000|2021-01-05 10:26:50|1500.6|1500.4|1500.4|1500|1500.6|1500.4|1500.2|1500|3528
1609842420000|2021-01-05 10:27:00|1500.6||1500.6||1500.6||1500.6||0
1609842430000|2021-01-05 10:27:10|1500.8|1500.2|1501.2|1500.6|1501.2|1500.6|1500.6|1500.2|362
1609842440000|2021-01-05 10:27:20|1501.4|1500.8|1501.4|1501|1501.4|1501|1501.4|1500.8|0
1609842450000|2021-01-05 10:27:30|1501.2|1500.8|1501.4|1501.2|1501.4|1501.2|1501.2|1500.8|1058
1609842460000|2021-01-05 10:27:40|1501.2|1501|1500.8|1500.4|1501.2|1501|1500.6|1500.4|2721
1609842480000|2021-01-05 10:28:00|1501|1500.6|1501|1500.6|1501|1500.6|1501|1500.4|1377
1609842490000|2021-01-05 10:28:10|1500.8|1500.4|1500.8|1500.4|1500.8|1500.6|1500.6|1500.4|253
1609842500000|2021-01-05 10:28:20|1500.6|1500.2|1499.8|1499.4|1500.8|1500.2|1499.6|1499.2|4157
1609842510000|2021-01-05 10:28:30|1500|1499.6|1500.2|1499.8|1500.2|1500|1500|1499.6|217
1609842520000|2021-01-05 10:28:40|1500|1499.6|1499.6|1499.4|1500|1499.6|1499.6|1499.4|393
1609842530000|2021-01-05 10:28:50|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.2|1498.8|1463
1609842540000|2021-01-05 10:29:00|1499.2|1498.8|1499|1498.6|1499.4|1498.8|1498.8|1498.4|3012
1609842550000|2021-01-05 10:29:10|1498.8|1498.4|1498.8|1498.4|1499|1498.4|1498.6|1498.4|2298
1609842560000|2021-01-05 10:29:20|1498.6|1498.2|1499.6|1499|1499.6|1499|1498.4|1498.2|2068
1609842570000|2021-01-05 10:29:30|1499.4|1498.8|1499.2|1498.8|1499.4|1498.8|1499|1498.8|4673
1609842580000|2021-01-05 10:29:40|1499.4|1499|1499.4|1499|1499.4|1499|1499.4|1499|0
1609842600000|2021-01-05 10:30:00|1499.2|1499.2|1499.2|1498.8|1499.4|1499.2|1499.2|1498.8|1261
1609842620000|2021-01-05 10:30:20|1499.4|1499|1499.6|1499.2|1499.8|1499.6|1499.4|1498.8|1984
1609842630000|2021-01-05 10:30:30|1499.8|1499.4|1500.2|1499.8|1500.2|1500|1499.8|1499.4|2890
1609842640000|2021-01-05 10:30:40|1500|1500|1501|1500.8|1501|1500.8|1500|1500|5996
1609842650000|2021-01-05 10:30:50|1500.8|1500.6|1501.6|1501.2|1501.6|1501.2|1500.8|1500.6|4500
1609842660000|2021-01-05 10:31:00|1501.4|1501.4|1501.6|1501.4|1501.6|1501.4|1501.4|1501|6991
1609842670000|2021-01-05 10:31:10|1501.4|1501.2|1501.6|1501.2|1501.6|1501.2|1501.4|1501.2|1077
1609842680000|2021-01-05 10:31:20|1501.4|1501|1501.4|1501|1501.4|1501|1501.4|1501|633
1609842690000|2021-01-05 10:31:30|1501.2|1500.8|1500.4|1500.2|1501.4|1500.8|1500.2|1500|5228
1609842700000|2021-01-05 10:31:40|1500.6||1500.6||1500.6||1500.6||0
1609842710000|2021-01-05 10:31:50|1500.4|1500|1500|1499.6|1500.4|1500|1500|1499.6|1664
1609842720000|2021-01-05 10:32:00|1499.8|1499.4|1500.6|1500|1500.6|1500.2|1499.6|1499.4|306
1609842730000|2021-01-05 10:32:10|1500.4|1500.2|1500|1499.6|1500.4|1500.2|1500|1499.6|6098
1609842740000|2021-01-05 10:32:20|1500.2||1500||1500.2||1500||0
1609842750000|2021-01-05 10:32:30|1500.2|1499.8|1500.2|1500|1500.2|1500|1500.2|1499.8|534
1609842760000|2021-01-05 10:32:40|1500|1499.8|1500.6|1500.2|1500.6|1500.2|1500|1499.8|2125
1609842770000|2021-01-05 10:32:50||1500||1500||1500.2||1500|0
1609842780000|2021-01-05 10:33:00|1500.4||1500.4||1500.4||1500.2||0
1609842790000|2021-01-05 10:33:10|1500.2|1499.8|1499.8|1499.4|1500.2|1499.8|1499.8|1499.4|1663
1609842800000|2021-01-05 10:33:20|1499.6|1499.2|1499.8|1499.4|1499.8|1499.4|1499.4|1499|933
1609842820000|2021-01-05 10:33:40|1500|1499.6|1499.8|1499.4|1500|1499.8|1499.8|1499.4|2453
1609842830000|2021-01-05 10:33:50|1500|1499.6|1500|1499.6|1500.2|1500|1500|1499.6|521
1609842850000|2021-01-05 10:34:10|1499.8|1499.4|1499.8|1499.6|1500|1499.6|1499.6|1499.4|4877
1609842860000|2021-01-05 10:34:20|1500||1500||1500||1500||0
1609842870000|2021-01-05 10:34:30|1499.8|1499.4|1499.8|1499.4|1500|1499.6|1499.6|1499.4|3258
1609842880000|2021-01-05 10:34:40|1500|1499.6|1500|1499.4|1500|1499.8|1499.8|1499.4|33
1609842900000|2021-01-05 10:35:00|1499.8|1499.6|1500.4|1500.2|1500.4|1500.2|1499.8|1499.4|7489
1609842910000|2021-01-05 10:35:10|1500.6|1500.4|1500.6|1500.4|1500.6|1500.4|1500.4|1500.2|3308
1609842920000|2021-01-05 10:35:20|1500.8|1500.6|1500.6|1500.4|1500.8|1500.6|1500.6|1500.4|1118
1609842930000|2021-01-05 10:35:30|1500.4|1500.2|1500.4|1500|1500.6|1500.4|1500.2|1500|3135
1609842940000|2021-01-05 10:35:40|1500.6|1500.2|1500.6|1500.2|1500.8|1500.2|1500.6|1500.2|0
1609842950000|2021-01-05 10:35:50|1501|1500.4|1501|1500.6|1501|1500.8|1500.8|1500.2|3456
1609842960000|2021-01-05 10:36:00|1501.2|1500.8|1502|1501.8|1502|1501.8|1501.2|1500.8|2862
1609842970000|2021-01-05 10:36:10|1501.8|1501.6|1501.8|1501.6|1502|1501.8|1501.8|1501.6|3717
1609842980000|2021-01-05 10:36:20|1502|1501.8|1502|1501.8|1502|1501.8|1502|1501.8|4101
1609842990000|2021-01-05 10:36:30|1502.2|1502|1502.4|1502.2|1502.6|1502.4|1502.2|1502|17355
1609843000000|2021-01-05 10:36:40|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|1502.6|1502.4|600
1609843010000|2021-01-05 10:36:50|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|1502.4|1502.2|2237
1609843020000|2021-01-05 10:37:00|1502.2|1502|1502.2|1501.8|1502.2|1502|1501.8|1501.4|5105
1609843030000|2021-01-05 10:37:10|1502.4|1501.6|1502.2|1502|1502.4|1502|1502|1501.6|6047
1609843040000|2021-01-05 10:37:20|1502.4|1502.2|1502.6|1502.2|1502.6|1502.2|1502.4|1502|850
1609843050000|2021-01-05 10:37:30|1502.4|1502|1501.6|1501.4|1502.6|1502|1501.2|1500.8|5246
1609843060000|2021-01-05 10:37:40|1501.4|1501.2|1501.8|1501.2|1501.8|1501.4|1501.4|1501.2|1576
1609843070000|2021-01-05 10:37:50|1502|1501.6|1501.8|1501.2|1502|1501.8|1501.8|1501.2|1166
1609843080000|2021-01-05 10:38:00|1502|1501.4|1502.4|1502|1502.4|1502|1502|1501.4|1448
1609843090000|2021-01-05 10:38:10|1502.2|1501.8|1502.8|1502.6|1503|1502.6|1502|1501.8|4347
1609843100000|2021-01-05 10:38:20|1503|1502.8|1503.6|1503.4|1503.6|1503.4|1503|1502.8|10539
1609843110000|2021-01-05 10:38:30|1503.4|1503.2|1503.2|1503|1503.4|1503.2|1503.2|1503|5478
1609843120000|2021-01-05 10:38:40|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|1503.4|1503.2|825
1609843130000|2021-01-05 10:38:50|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|1503.6|1503.4|121
1609843140000|2021-01-05 10:39:00|1503.8|1503.6|1503.4|1502.8|1503.8|1503.6|1503|1502.8|3981
1609843150000|2021-01-05 10:39:10|1503.2|1502.6|1503.2|1502.8|1503.2|1502.8|1502.8|1502.4|1625
1609843160000|2021-01-05 10:39:20|1503|1502.6|1503|1502.6|1503.2|1502.8|1502.8|1502.4|11544
1609843170000|2021-01-05 10:39:30|1503.2|1502.8|1503|1502.6|1503.2|1502.8|1502.8|1502.6|2737
1609843180000|2021-01-05 10:39:40|1503.2|1502.8|1503.2|1502.6|1503.2|1503|1502.8|1502.6|380
1609843190000|2021-01-05 10:39:50|1503||1502.8||1503||1502.8||0
1609843200000|2021-01-05 10:40:00|1503|1502.8|1502.6|1502.2|1503|1502.8|1502.6|1502|2449
1609843210000|2021-01-05 10:40:10|1502.4|1502|1502.6|1502|1502.6|1502|1502.2|1502|0
1609843220000|2021-01-05 10:40:20|1502.8|1502.2|1503|1502.6|1503|1502.6|1502.8|1502.2|601
1609843230000|2021-01-05 10:40:30|1503.2|1502.8|1503.8|1503.4|1503.8|1503.6|1503|1502.6|3802
1609843240000|2021-01-05 10:40:40|1504|1503.6|1504|1503.6|1504|1503.6|1503.8|1503.4|2278
1609843250000|2021-01-05 10:40:50|1503.8|1503.4|1503.8|1503.2|1503.8|1503.4|1503.2|1503|2283
1609843260000|2021-01-05 10:41:00|1503.6|1503.4|1503.8|1503.4|1504|1503.8|1503.6|1503.2|3231
1609843270000|2021-01-05 10:41:10|1504|1503.6|1504|1503.6|1504|1503.6|1504|1503.6|1495
1609843280000|2021-01-05 10:41:20|1503.8|1503.4|1503|1502.6|1504|1503.4|1503|1502.6|2364
1609843290000|2021-01-05 10:41:30|1503.2|1502.8|1503.2|1502.8|1503.2|1503|1503|1502.8|852
1609843300000|2021-01-05 10:41:40|1503.4|1503|1503.6|1503.2|1503.6|1503.2|1503.4|1502.8|992
1609843310000|2021-01-05 10:41:50|1503.4||1503.6||1503.6||1503.4||0
1609843320000|2021-01-05 10:42:00|1503.8|1503.4|1504|1503.6|1504|1503.6|1503.6|1503.4|881
1609843330000|2021-01-05 10:42:10|1503.8|1503.4|1504|1503.6|1504|1503.6|1503.6|1503.4|975
1609843350000|2021-01-05 10:42:30|1504.2|1503.8|1504.6|1504.2|1504.8|1504.4|1504.2|1503.6|7622
1609843360000|2021-01-05 10:42:40|1504.4|1504|1504.2|1503.8|1504.4|1504.2|1504.2|1503.8|0
1609843370000|2021-01-05 10:42:50|1504.4|1504|1503.6|1503.2|1504.4|1504|1503.6|1503.2|699
1609843380000|2021-01-05 10:43:00|1503.4|1503|1502|1501.4|1503.4|1503|1501.8|1501.4|3102
1609843390000|2021-01-05 10:43:10|1501.8||1502||1502||1501.8||0
1609843400000|2021-01-05 10:43:20|1501.8|1501.2|1502|1501.4|1502|1501.6|1501.4|1501|441
1609843410000|2021-01-05 10:43:30|1501.8|1501.2|1501.2|1500.8|1502|1501.4|1501|1500.8|5453
1609843420000|2021-01-05 10:43:40|1501.4|1501|1501.2|1501|1501.8|1501.4|1501.2|1501|2425
1609843430000|2021-01-05 10:43:50|1501.4|1500.8|1501.6|1501.2|1501.6|1501.4|1501.2|1500.8|632
1609843440000|2021-01-05 10:44:00|1501.4|1501.4|1501.6|1501.2|1501.6|1501.4|1501.4|1501.2|556
1609843450000|2021-01-05 10:44:10|1501.8|1501.4|1502.4|1502|1502.4|1502|1501.8|1501.4|0
1609843460000|2021-01-05 10:44:20|1502.2|1502.2|1502|1501.8|1502.2|1502.2|1502|1501.8|200
1609843470000|2021-01-05 10:44:30|1501.8|1501.6|1502.8|1502.4|1502.8|1502.4|1501.8|1501.4|1853
1609843480000|2021-01-05 10:44:40|1502.6||1502.6||1502.8||1502.6||486
1609843490000|2021-01-05 10:44:50|1502.8|1502.6|1503|1502.4|1503|1502.8|1502.8|1502.4|395
1609843500000|2021-01-05 10:45:00|1502.8|1502.2|1502.4|1502|1502.8|1502.2|1502.4|1502|450
1609843510000|2021-01-05 10:45:10|1502.2|1501.8|1502.2|1501.8|1502.2|1501.8|1501.8|1501.6|1304
1609843520000|2021-01-05 10:45:20|1502|1501.6|1502.4|1501.8|1502.4|1501.8|1502|1501.6|250
1609843530000|2021-01-05 10:45:30||1502||1502||1502.2||1502|0
1609843540000|2021-01-05 10:45:40|1502.2|1501.8|1502|1501.6|1502.2|1501.8|1502|1501.6|263
1609843550000|2021-01-05 10:45:50|1501.8||1502||1502||1501.8||0
1609843560000|2021-01-05 10:46:00|1501.8|1501.4|1501|1500.8|1501.8|1501.4|1501|1500.8|1246
1609843570000|2021-01-05 10:46:10|1500.8|1500.6|1501|1500.6|1501|1500.6|1500.8|1500.6|600
1609843580000|2021-01-05 10:46:20|1501.2|1500.8|1501.2|1500.6|1501.2|1501|1500.6|1500.4|3421
1609843590000|2021-01-05 10:46:30|1501|1500.8|1501.4|1500.8|1501.4|1500.8|1501|1500.8|0
1609843600000|2021-01-05 10:46:40|1501.2|1500.6|1500.8|1500.6|1501.2|1500.6|1500.8|1500.4|745
1609843610000|2021-01-05 10:46:50|1501|1500.4|1500.8|1500.2|1501|1500.4|1500.6|1500.2|1000
1609843620000|2021-01-05 10:47:00|1500.6|1500|1501|1500.6|1501|1500.8|1500.2|1500|1779
1609843630000|2021-01-05 10:47:10|1500.8|1500.4|1500.4|1500|1500.8|1500.4|1500.4|1500|455
1609843640000|2021-01-05 10:47:20|1500.2|1499.8|1500|1499.6|1500.2|1500|1500|1499.6|2236
1609843650000|2021-01-05 10:47:30|1500.2|1499.8|1500|1499.6|1500.4|1500.2|1499.8|1499.6|7361
1609843670000|2021-01-05 10:47:50|1499.8|1499.8|1500|1499.6|1500.2|1500|1499.8|1499.6|3272
1609843680000|2021-01-05 10:48:00|1499.8|1499.4|1499.6|1499.2|1500|1499.6|1499|1498.8|5439
1609843690000|2021-01-05 10:48:10|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|1499.4|1499.4|0
1609843700000|2021-01-05 10:48:20|1499.6|1499.2|1499.6|1499|1499.6|1499.4|1499.6|1499|120
1609843720000|2021-01-05 10:48:40|1499.4|1499.2|1499.8|1499.2|1500|1499.8|1499.2|1499|2445
1609843730000|2021-01-05 10:48:50|1499.6|1499.4|1499.8|1499.4|1500|1499.6|1499.6|1499.4|600
1609843740000|2021-01-05 10:49:00|1499.6|1499.2|1499.2|1498.8|1499.8|1499.2|1499.2|1498.8|2045
1609843750000|2021-01-05 10:49:10|1499|1498.6|1499|1498.8|1499.2|1499|1498.6|1498.4|11018
1609843760000|2021-01-05 10:49:20|1499.2|1499|1499.2|1498.8|1499.4|1499|1499.2|1498.8|2756
1609843770000|2021-01-05 10:49:30|1499|1499|1500|1499.6|1500|1499.6|1499|1498.8|1584
1609843780000|2021-01-05 10:49:40||1499.8||1499.8||1499.8||1499.8|0
1609843790000|2021-01-05 10:49:50|1500.2|1500|1500.4|1499.8|1500.4|1500.2|1500.2|1499.8|3204
1609843800000|2021-01-05 10:50:00|1500.2|1500|1500|1499.6|1500.4|1500|1500|1499.6|1976
1609843810000|2021-01-05 10:50:10|1499.8|1499.4|1500.2|1499.6|1500.2|1499.6|1499.6|1499.4|482
1609843820000|2021-01-05 10:50:20|1500.4|1499.8|1500.6|1500|1501|1500.8|1500.2|1499.8|14282
1609843830000|2021-01-05 10:50:30|1500.8|1500.2|1500.4|1500|1501|1500.6|1500.2|1500|2475
1609843840000|2021-01-05 10:50:40|1500.6|1499.8|1500.2|1499.8|1500.6|1499.8|1500.2|1499.8|0
1609843850000|2021-01-05 10:50:50|1500.4|1500|1500.4|1500|1500.8|1500.4|1500.2|1500|241
1609843860000|2021-01-05 10:51:00|1500.2|1499.8|1500|1499.6|1500.2|1499.8|1500|1499.6|664
1609843870000|2021-01-05 10:51:10|1499.8|1499.4|1500|1499.6|1500|1499.8|1499.8|1499.4|2076
1609843880000|2021-01-05 10:51:20|1499.8|1499.4|1499.6|1499.4|1500|1499.6|1499.6|1499.4|0
1609843890000|2021-01-05 10:51:30|1499.4|1499.2|1499|1498.6|1499.6|1499.2|1498.8|1498.4|3258
1609843900000|2021-01-05 10:51:40|1498.8|1498.4|1498.6|1498.4|1498.8|1498.4|1498.6|1498.4|276
1609843910000|2021-01-05 10:51:50|1498.4|1498.2|1498.6|1498.2|1498.6|1498.2|1498.4|1498.2|0
1609843920000|2021-01-05 10:52:00|1498.8|1498.4|1498.6|1498.4|1499|1498.8|1498|1497.8|19296
1609843930000|2021-01-05 10:52:10|1498.4|1498.2|1498.6|1498.4|1498.6|1498.4|1498.4|1498.2|2850
1609843940000|2021-01-05 10:52:20|1498.8|1498.2|1498.8|1498.6|1499|1498.6|1498.8|1498.2|2900
1609843950000|2021-01-05 10:52:30|1499|1498.8|1498.8|1498.6|1499|1498.8|1498.8|1498.6|2379
1609843960000|2021-01-05 10:52:40|1499|1498.8|1499|1498.6|1499|1498.8|1498.8|1498.6|397
1609843970000|2021-01-05 10:52:50|1498.8|1498.8|1499|1498.6|1499.2|1498.8|1498.8|1498.6|2783
1609843980000|2021-01-05 10:53:00|1499.2|1498.8|1499.6|1499.2|1499.6|1499.2|1499.2|1498.8|0
1609843990000|2021-01-05 10:53:10|1499.8|1499.4|1499.8|1499.2|1499.8|1499.4|1499.4|1499.2|399
1609844000000|2021-01-05 10:53:20|1499.6|1499.4|1500|1499.6|1500|1499.6|1499.6|1499.2|590
1609844010000|2021-01-05 10:53:30|1499.8|1499.8|1500.8|1500.2|1500.8|1500.2|1499.8|1499.8|6897
1609844020000|2021-01-05 10:53:40|1500.6|1500.4|1500.4|1500.2|1500.6|1500.4|1500.4|1500.2|1600
1609844030000|2021-01-05 10:53:50|1500.6|1500.4|1500.4|1500.2|1500.6|1500.4|1500.4|1500.2|939
1609844040000|2021-01-05 10:54:00|1500.6|1500|1500.2|1499.8|1500.6|1500|1500|1499.8|1917
1609844050000|2021-01-05 10:54:10|1500|1500|1500|1499.6|1500|1500|1500|1499.6|1499
1609844060000|2021-01-05 10:54:20|1499.8|1499.4|1500|1499.6|1500|1499.8|1499.8|1499.4|761
1609844090000|2021-01-05 10:54:50|1500.2|1499.8|1500.2|1500|1500.4|1500|1500.2|1499.6|4275
1609844100000|2021-01-05 10:55:00|1500.4|1499.8|1500.2|1499.8|1500.4|1500|1500|1499.6|1262
1609844110000|2021-01-05 10:55:10|1500.4|1500|1500.2|1499.8|1500.4|1500.2|1500.2|1499.8|561
1609844120000|2021-01-05 10:55:20|1500.4||1500.4||1500.4||1500.4||0
1609844130000|2021-01-05 10:55:30|1500.6|1500|1500.6|1500.2|1500.6|1500.2|1500.6|1500|0
1609844140000|2021-01-05 10:55:40|1501|1500|1501|1500.6|1501|1500.8|1500.8|1500|6588
1609844150000|2021-01-05 10:55:50|1501.2|1500.8|1500.8|1500.4|1501.2|1501|1500.4|1500|5355
1609844160000|2021-01-05 10:56:00|1500.6|1500.6|1500.8|1500.4|1501|1500.6|1500.6|1500.4|226
1609844170000|2021-01-05 10:56:10|1500.6|1500.2|1501.6|1501.2|1501.6|1501.2|1500.4|1500|7690
1609844180000|2021-01-05 10:56:20|1501.4|1501.4|1501.8|1501.4|1502|1501.4|1501.4|1501.2|2350
1609844190000|2021-01-05 10:56:30|1502|1501.6|1501.8|1501.4|1502|1501.8|1501.6|1501.4|5132
1609844200000|2021-01-05 10:56:40|1501.6|1501.2|1501.8|1501.4|1501.8|1501.6|1501.4|1501.2|3288
1609844210000|2021-01-05 10:56:50|1502||1501.8||1502||1501.8||768
1609844220000|2021-01-05 10:57:00|1502|1501.8|1502.4|1502|1502.4|1502|1501.8|1501.4|11684
1609844230000|2021-01-05 10:57:10|1502.6|1502.2|1502.4|1502|1502.6|1502.4|1502.2|1502|400
1609844240000|2021-01-05 10:57:20|1502.2|1501.8|1502|1501.6|1502.4|1501.8|1501.8|1501.6|1348
1609844250000|2021-01-05 10:57:30|1501.8|1501.8|1502|1501.6|1502|1501.8|1501.8|1501.4|582
1609844260000|2021-01-05 10:57:40|1501.8|1501.4|1501.8|1501.2|1502|1501.4|1501.4|1501.2|561
1609844270000|2021-01-05 10:57:50|1501.6|1501|1501.4|1501.2|1501.6|1501.4|1501.4|1501|1216
1609844280000|2021-01-05 10:58:00|1501.6|1501|1501.4|1501|1501.8|1501.4|1501.4|1501|2385
1609844290000|2021-01-05 10:58:10|1501.6|1501.2|1501.2|1500.8|1501.8|1501.6|1501|1500.8|2694
1609844300000|2021-01-05 10:58:20|1501|1500.6|1501|1500.6|1501.2|1500.6|1501|1500.6|0
1609844310000|2021-01-05 10:58:30|1500.8|1500.4|1500.6|1500.2|1500.8|1500.4|1500.4|1500.2|911
1609844320000|2021-01-05 10:58:40|1500.8|1500.4|1501.2|1500.8|1501.2|1500.8|1500.8|1500.4|6719
1609844330000|2021-01-05 10:58:50|1501|1500.6|1501|1500.4|1501|1500.6|1500.8|1500.4|799
1609844350000|2021-01-05 10:59:10|1500.8|1500.6|1501|1500.4|1501|1500.6|1500.8|1500.4|100
1609844360000|2021-01-05 10:59:20|1500.8|1500.2|1500.6|1500.2|1501|1500.4|1500.2|1500|3748
1609844370000|2021-01-05 10:59:30|1500.4|1500|1500.4|1500|1500.4|1500|1500.4|1500|0
1609844380000|2021-01-05 10:59:40|1500.2|1499.8|1500|1499.6|1500.2|1499.8|1500|1499.6|343
1609844390000|2021-01-05 10:59:50|1500.2|1499.8|1499.8|1499.4|1500.2|1500|1499.8|1499.4|2674
1609844400000|2021-01-05 11:00:00|1500|1499.6|1499.2|1499|1500|1499.8|1499.2|1499|2252
1609844410000|2021-01-05 11:00:10|1499.4|1499.2|1499.6|1499.2|1499.8|1499.2|1499.4|1499|663
1609844420000|2021-01-05 11:00:20|1499.8|1499.4|1500|1499.6|1500|1499.6|1499.6|1499.2|587
1609844430000|2021-01-05 11:00:30|1500.2|1499.8|1500.4|1500|1500.4|1500.2|1500|1499.6|2439
1609844440000|2021-01-05 11:00:40|1500.2|1500.2|1500.4|1500|1500.4|1500.2|1500.2|1500|1163
1609844450000|2021-01-05 11:00:50|1500.6|1500.2|1501|1500.4|1501|1500.6|1500.6|1500.2|0
1609844460000|2021-01-05 11:01:00|1501.2|1500.8|1501.8|1501.4|1501.8|1501.4|1501.2|1500.8|927
1609844470000|2021-01-05 11:01:10|1501.6|1501.2|1501.8|1501.6|1501.8|1501.6|1501.4|1501|1172
1609844480000|2021-01-05 11:01:20|1502|1501.8|1502.2|1501.8|1502.4|1502|1502|1501.8|2430
1609844490000|2021-01-05 11:01:30|1502|1502|1502.2|1501.8|1502.2|1502|1502|1501.8|160
1609844510000|2021-01-05 11:01:50|1502|1501.6|1502.2|1501.6|1502.2|1501.6|1501.8|1501.6|2649
1609844520000|2021-01-05 11:02:00|1502.4|1502|1502.4|1502|1502.4|1502|1502.4|1502|1653
1609844530000|2021-01-05 11:02:10|1502.2|1502.2|1501.6|1501.4|1502.2|1502.2|1501.6|1501.4|1501
1609844540000|2021-01-05 11:02:20|1501.8|1501.2|1501.4|1501|1501.8|1501.2|1501|1500.8|1493
1609844550000|2021-01-05 11:02:30|1501.6|1501.2|1500.8|1500.4|1501.6|1501.2|1500.6|1500.4|3550
1609844560000|2021-01-05 11:02:40|1500.6|1500.2|1500.8|1500.4|1500.8|1500.4|1500.6|1500.2|50
1609844570000|2021-01-05 11:02:50|1500.6|1500.2|1500.8|1500.6|1500.8|1500.6|1500.6|1500.2|734
1609844580000|2021-01-05 11:03:00|1501|1500.8|1500.4|1500|1501.2|1500.8|1500.2|1500|2068
1609844590000|2021-01-05 11:03:10|1500.6|1500.2|1500.6|1500.2|1500.6|1500.4|1500.6|1500.2|148
1609844600000|2021-01-05 11:03:20|1500.8|1500.4|1500.8|1500.4|1501|1500.6|1500.6|1500.4|922
1609844610000|2021-01-05 11:03:30|1500.6|1500.2|1500.6|1500.2|1500.8|1500.2|1500.6|1500.2|627
1609844620000|2021-01-05 11:03:40|1500.4|1500|1500.4|1500|1500.4|1500|1500.2|1500|354
1609844630000|2021-01-05 11:03:50|1500.6|1500.2|1500.8|1500.4|1501.2|1500.8|1500.6|1500|4996
1609844640000|2021-01-05 11:04:00|1500.6||1500.8||1500.8||1500.6||250
1609844650000|2021-01-05 11:04:10|1500.6|1500.2|1500.8|1500.2|1500.8|1500.2|1500.4|1500.2|969
1609844660000|2021-01-05 11:04:20|1501|1500.4|1501.2|1500.8|1501.2|1500.8|1501|1500.4|703
1609844670000|2021-01-05 11:04:30|1501.4|1501|1501.6|1501.2|1501.6|1501.2|1501|1500.8|8557
1609844680000|2021-01-05 11:04:40|1501.8|1501|1501.8|1501.4|1502.2|1501.8|1501.2|1501|12869
1609844690000|2021-01-05 11:04:50|1502|1501.6|1502.2|1501.8|1502.2|1502|1502|1501.4|3987
1609844700000|2021-01-05 11:05:00|1502.4|1502|1502.4|1502.2|1502.6|1502.4|1502.4|1502|703
1609844710000|2021-01-05 11:05:10|1502.2|1502|1502.4|1501.8|1502.4|1502|1502.2|1501.8|318
1609844720000|2021-01-05 11:05:20|1502.2|1502|1502.4|1502|1502.4|1502.2|1502.2|1502|250
1609844730000|2021-01-05 11:05:30|1502.6|1502.2|1502.8|1502.6|1503|1502.6|1502.6|1502.2|6356
1609844740000|2021-01-05 11:05:40|1503|1502.8|1503.4|1503.2|1503.6|1503.2|1502.8|1502.8|6028
1609844750000|2021-01-05 11:05:50|1503.6|1503.4|1503.6|1503.2|1503.6|1503.4|1503.4|1503.2|1238
1609844760000|2021-01-05 11:06:00|1503.8|1503.4|1504|1503.4|1504|1503.8|1503.8|1503.4|859
1609844770000|2021-01-05 11:06:10|1503.8|1503.6|1503.8|1503.4|1503.8|1503.6|1503.6|1503.2|2317
1609844780000|2021-01-05 11:06:20|1503.6|1503.2|1503.6|1503.2|1503.8|1503.2|1503.2|1503|2362
1609844790000|2021-01-05 11:06:30|1503.8|1503|1503.8|1503.4|1503.8|1503.4|1503.8|1503|0
1609844800000|2021-01-05 11:06:40|1503.6||1504||1504||1503.6||870
1609844810000|2021-01-05 11:06:50|1503.6|1503.6|1503.6|1503.4|1503.8|1503.6|1503.6|1503.4|1287
1609844820000|2021-01-05 11:07:00|1503.8|1503.6|1503.8|1503.4|1504|1503.6|1503.8|1503.4|111
1609844830000|2021-01-05 11:07:10|1503.6|1503.2|1503.6|1503.2|1503.6|1503.4|1503.4|1503.2|1985
1609844840000|2021-01-05 11:07:20|1503.4|1503|1503.2|1502.8|1503.4|1503|1503|1502.6|2191
1609844850000|2021-01-05 11:07:30|1503.4|1503|1503.6|1503|1503.6|1503.2|1503.2|1503|445
1609844860000|2021-01-05 11:07:40|1503.4|1502.8|1503|1502.6|1503.4|1502.8|1502.8|1502.6|990
1609844870000|2021-01-05 11:07:50|1503.2|1502.8|1503.2|1502.8|1503.2|1502.8|1503.2|1502.8|1350
1609844880000|2021-01-05 11:08:00|1503.4|1503|1503.4|1503|1503.4|1503|1503.4|1503|3000
1609844890000|2021-01-05 11:08:10|1503.2|1502.8|1503.4|1503|1503.4|1503|1503|1502.8|2044
1609844900000|2021-01-05 11:08:20|1503.2|1502.8|1503|1502.6|1503.2|1502.8|1502.6|1502.2|1576
1609844910000|2021-01-05 11:08:30|1503.2|1502.8|1503.2|1502.8|1503.4|1503|1503|1502.6|4380
1609844920000|2021-01-05 11:08:40|1503.4|1503|1503.4|1503|1503.4|1503|1503.2|1503|0
1609844930000|2021-01-05 11:08:50|1503.2|1502.8|1503.4|1503|1503.4|1503|1503.2|1502.8|5741
1609844940000|2021-01-05 11:09:00|1503.2|1503.2|1503.2|1502.8|1503.4|1503.2|1503|1502.8|3656
1609844950000|2021-01-05 11:09:10|1503|1503|1503.2|1502.8|1503.4|1503.2|1503|1502.8|1148
1609844960000|2021-01-05 11:09:20||1503||1503||1503||1503|0
1609844970000|2021-01-05 11:09:30|1503|1502.8|1503|1502.8|1503|1502.8|1503|1502.8|403
1609844980000|2021-01-05 11:09:40|1502.8|1502.6|1503|1502.8|1503|1502.8|1502.8|1502.4|916
1609844990000|2021-01-05 11:09:50|1502.8|1502.6|1502.8|1502.4|1502.8|1502.6|1502.8|1502.4|1149
1609845000000|2021-01-05 11:10:00|1503|1502.6|1503|1502.8|1503.2|1503|1502.8|1502.4|4026
1609845010000|2021-01-05 11:10:10|1502.8|1502.6|1503|1502.6|1503|1502.8|1502.8|1502.6|573
1609845020000|2021-01-05 11:10:20|1503.2|1502.8|1503.2|1502.8|1503.2|1502.8|1503.2|1502.8|566
1609845030000|2021-01-05 11:10:30|1503.4|1503|1503.6|1503.2|1504|1503.8|1503.4|1503|3930
1609845040000|2021-01-05 11:10:40|1503.8|1503.4|1503.8|1503.4|1503.8|1503.4|1503.8|1503.4|0
1609845050000|2021-01-05 11:10:50|1503.6|1503.2|1503.6|1503.2|1503.6|1503.2|1503.6|1503.2|0
1609845060000|2021-01-05 11:11:00|1503.8|1503.4|1503.6|1503.2|1503.8|1503.4|1503.4|1503.2|476
1609845080000|2021-01-05 11:11:20|1503.4|1503|1503.4|1503|1503.4|1503|1503|1502.8|3533
1609845090000|2021-01-05 11:11:30|1503.2|1502.8|1503.2|1502.8|1503.2|1502.8|1503|1502.6|2284
1609845100000|2021-01-05 11:11:40|1503|1502.6|1503.2|1502.8|1503.2|1503|1502.8|1502.6|3175
1609845110000|2021-01-05 11:11:50|1503.4|1502.6|1502.8|1502.6|1503.4|1502.8|1502.8|1502.6|4555
1609845120000|2021-01-05 11:12:00|1502.6|1502.4|1501.6|1501.2|1502.6|1502.4|1501.2|1501|6151
1609845130000|2021-01-05 11:12:10|1501.4|1501|1501.6|1501.4|1501.6|1501.4|1501.2|1501|14090
1609845140000|2021-01-05 11:12:20|1501.8|1501.6|1501.6|1501.2|1501.8|1501.6|1501.6|1501.2|1917
1609845150000|2021-01-05 11:12:30|1501.4||1501.4||1501.4||1501.4||0
1609845160000|2021-01-05 11:12:40|1501.2|1501|1501.4|1501|1501.6|1501.2|1501.2|1501|7069
1609845170000|2021-01-05 11:12:50|1501.6|1501.2|1501.6|1501.2|1501.6|1501.2|1501.6|1501|1126
1609845180000|2021-01-05 11:13:00||1501||1501||1501||1501|0
1609845190000|2021-01-05 11:13:10|1501.2||1501.4||1501.4||1501.2||226
1609845200000|2021-01-05 11:13:20|1501.6|1501.2|1501.6|1501.4|1501.6|1501.4|1501.6|1501.2|600
1609845210000|2021-01-05 11:13:30|1501.4|1501.2|1501.4|1501|1501.4|1501.2|1501.4|1501|295
1609845230000|2021-01-05 11:13:50|1501.6|1501.2|1502|1501.6|1502|1501.6|1501.2|1501|21859
1609845240000|2021-01-05 11:14:00|1501.8|1501.4|1501.6|1501.4|1501.8|1501.6|1501.6|1501.4|0
1609845250000|2021-01-05 11:14:10|1501.4|1501.2|1501.4|1501|1501.6|1501.2|1501.4|1501|1219
1609845260000|2021-01-05 11:14:20|1501.2|1500.8|1501.4|1501|1501.4|1501|1501.2|1500.8|2820
1609845270000|2021-01-05 11:14:30|1501.2|1500.8|1500.8|1500.6|1501.4|1501|1500.8|1500.6|6537
1609845280000|2021-01-05 11:14:40|1500.6|1500.4|1500.8|1500.4|1500.8|1500.4|1500.4|1500.2|2108
1609845290000|2021-01-05 11:14:50|1501|1500.6|1501.2|1500.6|1501.2|1500.6|1501|1500.6|1470
1609845300000|2021-01-05 11:15:00|1501||1501||1501.2||1500.8||0
1609845310000|2021-01-05 11:15:10|1501.2|1500.8|1502.6|1502.2|1502.6|1502.2|1501.2|1500.8|6997
1609845320000|2021-01-05 11:15:20|1502.4|1502|1501.8|1501.4|1502.4|1502|1501.8|1501.4|3561
1609845330000|2021-01-05 11:15:30|1502|1501.6|1502.4|1501.8|1502.4|1501.8|1502|1501.6|200
1609845340000|2021-01-05 11:15:40|1502.6|1502|1502.6|1502.2|1502.8|1502.2|1502.6|1502|6619
1609845350000|2021-01-05 11:15:50|1502.4||1502.4||1502.4||1502.4||38
1609845360000|2021-01-05 11:16:00|1502.6|1502.4|1502.6|1502.2|1502.8|1502.4|1502.4|1502|2591
1609845370000|2021-01-05 11:16:10|1502.4|1502|1502.2|1502|1502.4|1502|1502.2|1502|150
1609845380000|2021-01-05 11:16:20|1502|1501.8|1501.6|1501.2|1502.2|1501.8|1501.6|1501.2|2734
1609845390000|2021-01-05 11:16:30|1501.8|1501.4|1501.8|1501.4|1501.8|1501.6|1501.6|1501.2|2873
1609845400000|2021-01-05 11:16:40|1502||1502||1502||1502||0
1609845410000|2021-01-05 11:16:50|1501.8|1501.6|1501.8|1501.2|1501.8|1501.6|1501.6|1501.2|100
1609845420000|2021-01-05 11:17:00|1501.6|1501.4|1501.8|1501.4|1501.8|1501.4|1501.6|1501.4|225
1609845430000|2021-01-05 11:17:10|1501.6|1501.2|1501.6|1501.2|1501.8|1501.4|1501.4|1500.8|1008
1609845440000|2021-01-05 11:17:20|1501.4|1501|1501.2|1501|1501.6|1501.2|1501.2|1501|6233
1609845450000|2021-01-05 11:17:30|1501.4|1501.2|1501.4|1501|1501.6|1501.2|1501.4|1501|7129
1609845460000|2021-01-05 11:17:40|1501.6|1501.2|1502.2|1501.8|1502.2|1501.8|1501.6|1501.2|1649
1609845470000|2021-01-05 11:17:50|1502.4|1502|1502.6|1502.2|1502.6|1502.2|1502.4|1502|808
1609845490000|2021-01-05 11:18:10|1502.4|1502|1502.4|1502|1502.4|1502|1502.2|1502|729
1609845500000|2021-01-05 11:18:20|1502.2|1501.8|1502|1501.6|1502.2|1501.8|1501.8|1501.6|2304
1609845510000|2021-01-05 11:18:30|1502.2|1501.8|1502|1501.6|1502.2|1501.8|1502|1501.6|150
1609845520000|2021-01-05 11:18:40||1501.4||1501.4||1501.6||1501.4|0
1609845530000|2021-01-05 11:18:50|1501.8|1501.2|1501.4|1501.2|1501.8|1501.2|1501.4|1501|311
1609845540000|2021-01-05 11:19:00|1501.2|1501|1501.6|1501.2|1501.6|1501.4|1501.2|1501|3355
1609845550000|2021-01-05 11:19:10|1501.4|1501|1501.2|1501|1501.6|1501|1501.2|1501|376
1609845560000|2021-01-05 11:19:20|1501|1500.8|1500.6|1500.2|1501.2|1500.8|1500.4|1500.2|3248
1609845570000|2021-01-05 11:19:30|1500.4|1500.4|1500.8|1500.4|1500.8|1500.4|1500.2|1500|1376
1609845580000|2021-01-05 11:19:40|1500.6|1500.6|1500.8|1500.4|1500.8|1500.6|1500.6|1500.4|4076
1609845590000|2021-01-05 11:19:50|1500.6|1500.2|1500.4|1499.8|1500.6|1500.2|1499.8|1499.6|30563
1609845600000|2021-01-05 11:20:00|1500.6|1500|1501|1500.6|1501|1500.8|1500.6|1500|11697
1609845610000|2021-01-05 11:20:10|1501.2|1500.8|1501.6|1501.2|1501.8|1501.2|1501.2|1500.8|1409
1609845630000|2021-01-05 11:20:30|1501.4|1501|1501.4|1501.2|1501.4|1501.2|1501.2|1501|1437
1609845640000|2021-01-05 11:20:40|1501.6|1501.4|1502|1501.4|1502|1501.4|1501.6|1501.4|600
1609845650000|2021-01-05 11:20:50|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|1501.8|1501.6|0
1609845660000|2021-01-05 11:21:00|1502|1501.4|1502|1501.6|1502|1501.8|1501.8|1501.4|1917
1609845670000|2021-01-05 11:21:10|1502.2|1501.8|1502.6|1502.2|1502.6|1502.2|1502.2|1501.8|3339
1609845680000|2021-01-05 11:21:20|1502.4|1502|1502.2|1502|1502.6|1502|1502.2|1502|458
1609845690000|2021-01-05 11:21:30|1502.4|1502.2|1502.6|1502.2|1502.6|1502.2|1502.2|1502|1826
1609845700000|2021-01-05 11:21:40|1502.8|1502.4|1502.8|1502.4|1502.8|1502.4|1502.8|1502.4|1483
1609845710000|2021-01-05 11:21:50|1502.6|1502.2|1503|1502.6|1503|1502.8|1502.4|1502.2|4850
1609845720000|2021-01-05 11:22:00|1502.8|1502.8|1503.2|1502.8|1503.4|1503|1502.8|1502.8|6417
1609845730000|2021-01-05 11:22:10|1503|1502.6|1503.2|1502.8|1503.2|1502.8|1503|1502.6|416
1609845740000|2021-01-05 11:22:20|1503|1502.6|1501.6|1501.2|1503|1502.6|1501.4|1501.2|6729
1609845750000|2021-01-05 11:22:30|1501.8|1501.4|1502|1501.6|1502|1501.6|1501.8|1501.4|319
1609845760000|2021-01-05 11:22:40|1501.8|1501.4|1501.6|1501.4|1502|1501.6|1501.6|1501.2|3897
1609845770000|2021-01-05 11:22:50|1501.8|1501.6|1502.2|1501.6|1502.2|1502|1501.8|1501.6|4322
1609845780000|2021-01-05 11:23:00|1501.6|1501.4|1501.4|1501|1501.6|1501.4|1501.4|1501|848
1609845790000|2021-01-05 11:23:10|1501.2||1501.6||1501.6||1501.2||0
1609845800000|2021-01-05 11:23:20|1501.4|1501.2|1501.6|1501.2|1501.6|1501.4|1501.4|1501.2|1872
1609845810000|2021-01-05 11:23:30|1501.4|1501|1501.6|1501.2|1501.6|1501.2|1501.2|1501|1310
1609845820000|2021-01-05 11:23:40|1501.4|1501|1501.6|1501.2|1501.6|1501.2|1501.2|1501|2351
1609845830000|2021-01-05 11:23:50|1501.4|1501|1500.8|1500.6|1501.4|1501|1500.8|1500.6|3548
1609845840000|2021-01-05 11:24:00|1501|1500.8|1501|1500.8|1501|1500.8|1501|1500.8|2
1609845850000|2021-01-05 11:24:10|1501.2|1500.6|1501.2|1500.6|1501.2|1500.6|1500.6|1500.4|6325
1609845860000|2021-01-05 11:24:20|1501|1500.8|1501|1500.6|1501|1500.8|1500.8|1500.6|99
1609845880000|2021-01-05 11:24:40|1500.8|1500.4|1501.6|1501.4|1501.8|1501.4|1500.6|1500.2|23928
1609845890000|2021-01-05 11:24:50|1501.8|1501.2|1501.2|1500.8|1501.8|1501.2|1501.2|1500.8|2416
1609845900000|2021-01-05 11:25:00|1501|1500.6|1501|1500.6|1501|1500.8|1500.8|1500.6|250
1609845910000|2021-01-05 11:25:10||1500.8||1500.6||1500.8||1500.6|1398
1609845920000|2021-01-05 11:25:20|1501.2|1500.8|1501.2|1500.8|1501.4|1501|1501.2|1500.6|751
1609845930000|2021-01-05 11:25:30|1501.4|1501|1501.2|1500.8|1501.4|1501|1501|1500.8|200
1609845940000|2021-01-05 11:25:40|1501|1501|1501.2|1501|1501.2|1501|1501|1500.8|668
1609845950000|2021-01-05 11:25:50|1501.4|1501.2|1501.6|1501.2|1501.8|1501.4|1501.4|1501.2|1435
1609845960000|2021-01-05 11:26:00|1501.8|1501.4|1501.6|1501.2|1501.8|1501.6|1501.6|1501.2|1940
1609845970000|2021-01-05 11:26:10|1501.8||1501.8||1501.8||1501.8||0
1609845980000|2021-01-05 11:26:20|1502|1501.4|1501.8|1501.4|1502|1501.6|1501.8|1501.4|1799
1609845990000|2021-01-05 11:26:30|1501.6|1501.2|1501.4|1501|1501.6|1501.2|1501.4|1501|1088
1609846000000|2021-01-05 11:26:40|1501.6|1501.2|1501.4|1501|1501.6|1501.2|1501.4|1501|601
1609846010000|2021-01-05 11:26:50|1501.2||1501.4||1501.4||1501.2||0
1609846020000|2021-01-05 11:27:00|1501.2|1500.8|1501|1500.6|1501.2|1500.8|1500.4|1500.2|1271
1609846030000|2021-01-05 11:27:10|1500.8|1500.4|1500.8|1500.2|1500.8|1500.4|1500.6|1500.2|200
1609846040000|2021-01-05 11:27:20|1500.6|1500.4|1500.6|1500.2|1500.6|1500.4|1500.4|1500.2|2088
1609846050000|2021-01-05 11:27:30|1500.4|1500.4|1500.6|1500.2|1500.6|1500.4|1500.4|1500.2|540
1609846070000|2021-01-05 11:27:50|1500.8|1500.4|1500.8|1500.4|1501.2|1500.8|1500.8|1500.2|3185
1609846080000|2021-01-05 11:28:00|1501|1500.8|1501.2|1500.8|1501.2|1500.8|1500.8|1500.4|1857
1609846090000|2021-01-05 11:28:10|1501|1500.6|1501|1500.4|1501|1500.6|1500.6|1500.4|226
1609846100000|2021-01-05 11:28:20|1500.8||1500.8||1500.8||1500.8||0
1609846110000|2021-01-05 11:28:30|1500.6|1500.2|1500.8|1500.4|1500.8|1500.6|1500.2|1500|17593
1609846130000|2021-01-05 11:28:50|1501|1500.6|1501|1500.8|1501|1500.8|1501|1500.6|205
1609846140000|2021-01-05 11:29:00|1500.8|1500.6|1501|1500.6|1501|1500.6|1500.6|1500.4|977
1609846160000|2021-01-05 11:29:20|1500.8|1500.4|1501|1500.6|1501|1500.6|1500.6|1500.4|1232
1609846190000|2021-01-05 11:29:50|1500.8|1500.4|1500.8|1500.2|1500.8|1500.4|1500.4|1500.2|0
1609846200000|2021-01-05 11:30:00|1500.6|1500|1500.4|1500|1500.6|1500|1500.4|1500|1407
1609846210000|2021-01-05 11:30:10|1500.2|1499.8|1500|1499.6|1500.4|1499.8|1499.8|1499.6|2620
1609846220000|2021-01-05 11:30:20|1500.2|1499.8|1500|1499.6|1500.2|1499.8|1499.8|1499.6|3645
1609846230000|2021-01-05 11:30:30|1499.8|1499.8|1500|1499.8|1500|1499.8|1499.8|1499.8|2519
1609846240000|2021-01-05 11:30:40|1499.8|1499.6|1500|1499.6|1500|1499.6|1499.6|1499.2|3447
1609846260000|2021-01-05 11:31:00|1500.2|1499.8|1501|1500.4|1501|1500.4|1500.2|1499.6|3064
1609846270000|2021-01-05 11:31:10|1500.8||1500.8||1500.8||1500.8||0
1609846280000|2021-01-05 11:31:20|1501|1500.6|1500.4|1500.2|1501|1500.6|1500.4|1500.2|8655
1609846290000|2021-01-05 11:31:30|1500.6|1500|1500.2|1500|1500.6|1500|1500.2|1500|5914
1609846300000|2021-01-05 11:31:40|1500|1499.8|1500|1499.6|1500|1499.8|1500|1499.4|1573
1609846310000|2021-01-05 11:31:50|1499.8|1499.4|1499.8|1499.4|1499.8|1499.4|1499.6|1499.4|1000
1609846320000|2021-01-05 11:32:00||1499.6||1499.6||1499.6||1499.6|1945
1609846330000|2021-01-05 11:32:10|1499.6|1499.4|1499.8|1499.4|1500|1499.4|1499.6|1499.4|234
1609846340000|2021-01-05 11:32:20|1499.6|1499.2|1499.6|1499.2|1499.8|1499.4|1499.4|1499.2|2649
1609846350000|2021-01-05 11:32:30|1499.4|1499|1499.4|1499|1499.6|1499.2|1499.2|1499|1925
1609846360000|2021-01-05 11:32:40|1499.2|1498.8|1499.2|1498.8|1499.4|1499|1499|1498.6|2854
1609846370000|2021-01-05 11:32:50|1499|1498.6|1498.8|1498.4|1499.2|1498.6|1498.8|1498.4|1811
1609846390000|2021-01-05 11:33:10|1498.6|1498.2|1498.2|1497.6|1498.8|1498.4|1498|1497.6|12098
1609846400000|2021-01-05 11:33:20|1498.6|1497.8|1498.8|1498.2|1498.8|1498.4|1498.4|1497.6|1736
1609846410000|2021-01-05 11:33:30|1498.6|1498|1498.2|1497.8|1498.6|1498.2|1498|1497.8|1706
1609846420000|2021-01-05 11:33:40|1498.4|1498|1498.4|1498|1498.6|1498.2|1498.4|1498|781
1609846430000|2021-01-05 11:33:50|1498.6||1498.6||1498.6||1498.6||0
1609846440000|2021-01-05 11:34:00|1498.4|1498.2|1498.4|1498|1498.6|1498.2|1498.4|1498|0
1609846450000|2021-01-05 11:34:10|1498.6|1498.2|1498.4|1498|1498.6|1498.2|1498.2|1497.8|20651
1609846460000|2021-01-05 11:34:20|1498.6|1498.2|1499.8|1499.4|1499.8|1499.4|1498.4|1498.2|1282
1609846470000|2021-01-05 11:34:30|1500|1499.6|1500|1499.6|1500|1499.6|1499.8|1499.6|600
1609846480000|2021-01-05 11:34:40|1499.8|1499.4|1499.6|1499.2|1499.8|1499.4|1499.4|1499.2|948
1609846490000|2021-01-05 11:34:50|1499.8|1499.4|1500|1499.6|1500|1499.8|1499.8|1499.2|3246
1609846510000|2021-01-05 11:35:10|1500.2|1499.8|1501|1500.8|1501.4|1501|1500.2|1499.6|37640
1609846520000|2021-01-05 11:35:20|1501.2|1500.6|1500.4|1500|1501.2|1500.6|1500|1499.8|16398
1609846530000|2021-01-05 11:35:30|1500.2|1500.2|1500|1499.8|1500.4|1500.2|1499.8|1499.6|3664
1609846540000|2021-01-05 11:35:40|1500.2|1500|1499.8|1499.4|1500.2|1500|1499.8|1499.4|1112
1609846550000|2021-01-05 11:35:50|1500|1499.6|1499.8|1499.4|1500.2|1499.8|1499.8|1499.4|8215
1609846560000|2021-01-05 11:36:00|1499.6|1499.2|1499|1498.6|1499.6|1499.2|1499|1498.6|1336
1609846570000|2021-01-05 11:36:10|1499.2|1498.2|1498.6|1498.4|1499.2|1498.8|1498.6|1498.2|10285
1609846580000|2021-01-05 11:36:20|1498.8||1498.8||1498.8||1498.6||0
1609846590000|2021-01-05 11:36:30|1498.6|1498.2|1498|1497.4|1498.8|1498.2|1497.8|1497.4|3126
1609846600000|2021-01-05 11:36:40|1497.8|1497.6|1497.4|1497.2|1497.8|1497.6|1497|1496.8|4775
1609846610000|2021-01-05 11:36:50|1497.6|1497.4|1497.4|1497.2|1497.8|1497.6|1497.4|1497.2|4224
1609846620000|2021-01-05 11:37:00|1497.2|1497|1497.4|1497|1497.6|1497.2|1497.2|1497|1623
1609846650000|2021-01-05 11:37:30|1497.2|1496.8|1497|1496.6|1497.4|1497|1496.4|1496|12034
1609846660000|2021-01-05 11:37:40|1496.8|1496.4|1496.8|1496.6|1496.8|1496.6|1496.4|1496.2|2157
1609846670000|2021-01-05 11:37:50|1496.6|1496.4|1497.2|1496.6|1497.2|1496.8|1496.6|1496.4|7087
1609846680000|2021-01-05 11:38:00|1497.4|1496.8|1497.4|1497|1497.4|1497|1497.4|1496.8|0
1609846690000|2021-01-05 11:38:10|1497.2|1496.6|1497.6|1497.2|1497.6|1497.2|1497|1496.6|6249
1609846700000|2021-01-05 11:38:20|1497.8|1496.8|1497.2|1496.8|1497.8|1496.8|1497|1496.8|6519
1609846710000|2021-01-05 11:38:30|1497.4|1497|1497|1496.6|1497.4|1497|1496.6|1496.4|9338
1609846720000|2021-01-05 11:38:40|1496.8|1496.4|1497.2|1496.6|1497.2|1496.8|1496.6|1496.4|1045
1609846730000|2021-01-05 11:38:50|1497|1496.8|1497|1496.6|1497.4|1497|1497|1496.6|584
1609846740000|2021-01-05 11:39:00|1496.8|1496.4|1497.8|1497.4|1497.8|1497.4|1496.6|1496.4|1529
1609846750000|2021-01-05 11:39:10|1498|1497.6|1498.2|1497.6|1498.2|1497.8|1497.8|1497.6|1226
1609846760000|2021-01-05 11:39:20|1498|1497.4|1497|1496.6|1498|1497.4|1497|1496.6|377
1609846770000|2021-01-05 11:39:30|1496.8|1496.4|1496.8|1496.2|1496.8|1496.4|1496.4|1496.2|3616
1609846780000|2021-01-05 11:39:40||1496.4||1496.2||1496.4||1496.2|0
1609846790000|2021-01-05 11:39:50|1497|1496.4|1497.6|1497.2|1497.6|1497.2|1496.8|1496.4|11628
1609846800000|2021-01-05 11:40:00|1497.4|1496.8|1497.6|1497.2|1497.6|1497.2|1497.2|1496.8|10600
1609846810000|2021-01-05 11:40:10|1497.8|1497.4|1497.2|1496.8|1497.8|1497.4|1497.2|1496.8|4581
1609846820000|2021-01-05 11:40:20|1497.4|1497|1497.2|1496.8|1497.4|1497.2|1497.2|1496.8|1597
1609846830000|2021-01-05 11:40:30|1497|1496.6|1497.2|1496.6|1497.2|1496.6|1497|1496.4|1121
1609846840000|2021-01-05 11:40:40|1497|1496.4|1496.8|1496.4|1497|1496.6|1496.6|1496.2|0
1609846850000|2021-01-05 11:40:50|1496.6|1496.2|1496.4|1495.8|1496.8|1496.2|1495.8|1495.6|8645
1609846860000|2021-01-05 11:41:00|1496.6|1496|1496.8|1496.2|1496.8|1496.2|1496.6|1496|51
1609846870000|2021-01-05 11:41:10||1496.4||1496.4||1496.4||1496.2|0
1609846880000|2021-01-05 11:41:20||1496.2||1496.2||1496.4||1496.2|0
1609846890000|2021-01-05 11:41:30|1497|1496.4|1497.2|1496.8|1497.2|1497|1497|1496.4|1197
1609846920000|2021-01-05 11:42:00|1497.4|1497|1497.4|1497|1497.6|1497.4|1497.4|1496.8|554
1609846930000|2021-01-05 11:42:10|1497.6|1497.4|1497.8|1497.2|1497.8|1497.6|1497.6|1497|861
1609846940000|2021-01-05 11:42:20|1498|1497.4|1497.8|1497.6|1498|1497.6|1497.8|1497.4|1104
1609846950000|2021-01-05 11:42:30|1498|1497.8|1498.2|1497.8|1498.6|1498.2|1498|1497.8|4302
1609846960000|2021-01-05 11:42:40|1498.4|1498|1498.2|1497.8|1498.4|1498|1497.8|1497.6|1352
1609846970000|2021-01-05 11:42:50|1498.4|1497.6|1498|1497.6|1498.4|1497.8|1497.8|1497.6|752
1609846980000|2021-01-05 11:43:00|1497.8|1497.4|1497.6|1497|1497.8|1497.4|1497.4|1497|488
1609846990000|2021-01-05 11:43:10|1497.4|1496.8|1497.2|1496.8|1497.4|1496.8|1497.2|1496.8|0
1609847000000|2021-01-05 11:43:20|1497.4||1497||1497.4||1497||81
1609847010000|2021-01-05 11:43:30|1496.8|1496.6|1496.8|1496.4|1496.8|1496.6|1496.6|1496.4|201
1609847020000|2021-01-05 11:43:40||1496.2||1496.4||1496.4||1496.2|0
1609847030000|2021-01-05 11:43:50||1496.2||1496.4||1496.4||1496.2|0
1609847040000|2021-01-05 11:44:00|1496.6|1496.2|1496.6|1496|1496.6|1496.2|1496.2|1496|1285
1609847050000|2021-01-05 11:44:10|1496.4|1495.8|1495.8|1495.4|1496.4|1495.8|1495.6|1495.2|5805
1609847070000|2021-01-05 11:44:30|1496|1495.6|1496.8|1496.4|1496.8|1496.4|1496|1495.6|2342
1609847080000|2021-01-05 11:44:40|1496.6|1496.2|1496|1495.6|1496.6|1496.2|1496|1495.6|0
1609847090000|2021-01-05 11:44:50|1496.2|1495.8|1496.2|1495.6|1496.2|1495.8|1496.2|1495.6|200
1609847100000|2021-01-05 11:45:00|1496.4|1496|1496.4|1496|1496.6|1496|1496.4|1496|769
1609847110000|2021-01-05 11:45:10|1496.2|1495.8|1496.2|1496|1496.4|1496|1496|1495.8|3330
1609847120000|2021-01-05 11:45:20|1496|1495.8|1496|1495.6|1496|1496|1495.8|1495.6|1027
1609847130000|2021-01-05 11:45:30|1496.2||1496.2||1496.2||1496.2||0
1609847140000|2021-01-05 11:45:40|1496|1495.4|1495.8|1495.2|1496.2|1495.4|1495.6|1495.2|5626
1609847150000|2021-01-05 11:45:50|1495.6|1495.4|1495.8|1495.2|1495.8|1495.6|1495.6|1495.2|1250
1609847160000|2021-01-05 11:46:00|1495.6|1495|1495.2|1494.8|1495.6|1495|1494.6|1494.4|27361
1609847170000|2021-01-05 11:46:10|1495|1494.6|1494.6|1494.4|1495|1494.6|1494.6|1494.4|1269
1609847180000|2021-01-05 11:46:20|1494.4|1494.2|1494.6|1494.2|1494.6|1494.4|1494.4|1494.2|2407
1609847190000|2021-01-05 11:46:30|1494.8|1494.4|1494.8|1494.6|1495.2|1494.8|1494.8|1494.4|1644
1609847200000|2021-01-05 11:46:40|1495|1494.8|1495.2|1494.8|1495.2|1494.8|1495|1494.8|169
1609847210000|2021-01-05 11:46:50|1495|1494.6|1495|1494.6|1495|1494.8|1495|1494.6|0
1609847220000|2021-01-05 11:47:00|1494.8||1495||1495||1494.8||15
1609847230000|2021-01-05 11:47:10|1495.2|1494.8|1495.4|1495|1495.6|1495.2|1495.2|1494.6|3135
1609847240000|2021-01-05 11:47:20|1495.2|1494.8|1495.4|1495|1495.6|1495|1495|1494.8|1396
1609847250000|2021-01-05 11:47:30|1495.2|1495.2|1495.2|1494.6|1495.4|1495.2|1494.8|1494.6|5685
1609847260000|2021-01-05 11:47:40|1495|1494.8|1495.2|1494.8|1495.2|1494.8|1495|1494.8|301
1609847280000|2021-01-05 11:48:00|1494.8|1494.6|1495.2|1495|1495.4|1495.2|1494.6|1494.4|6854
1609847300000|2021-01-05 11:48:20|1495.4|1495.2|1495.4|1495|1495.4|1495.2|1494.8|1494.6|14557
1609847310000|2021-01-05 11:48:30|1495.2|1494.8|1494.6|1494.2|1495.2|1494.8|1494.6|1494.2|1609
1609847320000|2021-01-05 11:48:40|1494.8||1494.8||1494.8||1494.6||0
1609847330000|2021-01-05 11:48:50|1494.6|1494.4|1494.6|1494.2|1494.8|1494.6|1494.4|1494.2|1672
1609847340000|2021-01-05 11:49:00|1494.4|1494|1494|1493.8|1494.4|1494|1494|1493.6|8306
1609847350000|2021-01-05 11:49:10|1493.8|1493.6|1494|1493.8|1494|1493.8|1493.8|1493.4|1918
1609847360000|2021-01-05 11:49:20|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|1955
1609847370000|2021-01-05 11:49:30|1494.4|1493.8|1494.8|1494.2|1494.8|1494.2|1494.4|1493.8|917
1609847390000|2021-01-05 11:49:50|1494.6|1494.4|1494.6|1494.2|1494.6|1494.4|1494.4|1494.2|240
1609847400000|2021-01-05 11:50:00|1494.4|1494|1494.6|1494|1494.6|1494.2|1494.2|1494|57
1609847410000|2021-01-05 11:50:10|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|0
1609847420000|2021-01-05 11:50:20|1494.2|1494.2|1494.8|1494.4|1494.8|1494.6|1494.2|1494.2|4380
1609847430000|2021-01-05 11:50:30|1494.6|1494.6|1495|1494.6|1495|1494.8|1494.6|1494.4|1035
1609847440000|2021-01-05 11:50:40|1494.8|1494.4|1494.8|1494.4|1495|1494.6|1494.6|1494.4|1425
1609847450000|2021-01-05 11:50:50|1495|1494.6|1496.2|1495.8|1496.4|1496|1495|1494.6|6946
1609847460000|2021-01-05 11:51:00|1496.4|1496|1496.6|1496.2|1496.8|1496.6|1496.4|1496|1144
1609847470000|2021-01-05 11:51:10|1496.4|1496|1496.2|1495.8|1496.4|1496|1496|1495.8|4264
1609847480000|2021-01-05 11:51:20|1496|1495.6|1495.8|1495.4|1496.2|1495.8|1495.6|1495.4|3439
1609847490000|2021-01-05 11:51:30|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495.6|1495.2|1256
1609847500000|2021-01-05 11:51:40|1496|1495.6|1496|1495.6|1496.2|1495.8|1496|1495.4|839
1609847520000|2021-01-05 11:52:00|1495.8|1495.4|1495.6|1495|1495.8|1495.4|1495.2|1495|3537
1609847530000|2021-01-05 11:52:10|1495.4|1495.2|1495.4|1495.2|1495.6|1495.2|1495.4|1495.2|200
1609847540000|2021-01-05 11:52:20|1495.6|1495.4|1495.6|1495.2|1495.6|1495.4|1495.6|1495.2|700
1609847550000|2021-01-05 11:52:30|1495.4|1495|1495.4|1495|1495.6|1495|1495.4|1495|0
1609847560000|2021-01-05 11:52:40|1495.2|1495.2|1495|1494.8|1495.4|1495.2|1494.8|1494.6|3752
1609847570000|2021-01-05 11:52:50|1494.8|1494.6|1494.8|1494.4|1495|1494.6|1494.6|1494.4|5999
1609847580000|2021-01-05 11:53:00|1495|1494.6|1494.8|1494.4|1495|1494.8|1494.6|1494.4|34500
1609847590000|2021-01-05 11:53:10|1495|1494.6|1495|1494.4|1495|1494.6|1494.8|1494.4|1127
1609847600000|2021-01-05 11:53:20|1494.8|1494.2|1494.6|1494.2|1494.8|1494.4|1494.4|1494|7281
1609847610000|2021-01-05 11:53:30|1494.4|1494|1493.8|1493.6|1494.6|1494|1493.8|1493.6|3263
1609847620000|2021-01-05 11:53:40|||||||||257
1609847630000|2021-01-05 11:53:50|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.8|119
1609847650000|2021-01-05 11:54:10|1494.4|1494|1494.6|1494.2|1494.8|1494.2|1494.4|1493.8|1714
1609847670000|2021-01-05 11:54:30|1494.8|1494.4|1494.6|1494.2|1495|1494.8|1494.6|1494.2|2476
1609847680000|2021-01-05 11:54:40|1494.4|1494|1494|1493.8|1494.6|1494|1494|1493.8|1665
1609847690000|2021-01-05 11:54:50|1493.8|1493.6|1494|1493.6|1494|1493.8|1493.8|1493.6|70
1609847700000|2021-01-05 11:55:00|1493.8||1494||1494||1493.8||0
1609847720000|2021-01-05 11:55:20|1493.8|1493.4|1493.8|1493.4|1494|1493.6|1493.6|1493.4|2681
1609847730000|2021-01-05 11:55:30|1494|1493.6|1493.8|1493.4|1494|1493.6|1493.6|1493.2|56
1609847740000|2021-01-05 11:55:40|1493.6|1493.2|1493.4|1493.2|1493.6|1493.2|1493.4|1493.2|194
1609847750000|2021-01-05 11:55:50|1493.6|1493.4|1493.8|1493.4|1493.8|1493.4|1493.4|1493.2|1102
1609847760000|2021-01-05 11:56:00|1493.6|1493.6|1493.8|1493.4|1493.8|1493.6|1493.6|1493.4|1942
1609847770000|2021-01-05 11:56:10|1493.6|1493.2|1493.4|1493|1493.8|1493.2|1493.2|1493|1979
1609847790000|2021-01-05 11:56:30|1493.2||1493.2||1493.2||1493.2||0
1609847800000|2021-01-05 11:56:40|1493|1492.8|1492.4|1492.2|1493|1492.8|1492.4|1492.2|13858
1609847810000|2021-01-05 11:56:50|1492.6|1492.4|1492.4|1492|1492.8|1492.4|1492|1491.8|13444
1609847820000|2021-01-05 11:57:00|1492.2|1491.8|1491.8|1491.4|1492.2|1491.8|1491.6|1491.4|15465
1609847830000|2021-01-05 11:57:10|1492|1491.6|1492|1491.8|1492|1491.8|1492|1491.6|4025
1609847840000|2021-01-05 11:57:20|1491.8|1491.4|1492.4|1492|1492.4|1492|1491.8|1491.4|31729
1609847850000|2021-01-05 11:57:30|1492.6|1492.2|1493.6|1493.4|1493.8|1493.4|1492.6|1492.2|15152
1609847860000|2021-01-05 11:57:40|1493.8|1493.6|1494.8|1494.2|1494.8|1494.4|1493.8|1493.4|8159
1609847870000|2021-01-05 11:57:50|1494.6|1494.4|1494.6|1494.2|1494.8|1494.4|1494.4|1494.2|1386
1609847880000|2021-01-05 11:58:00|||||||||3000
1609847890000|2021-01-05 11:58:10|1494.8|1494.4|1495|1494.8|1495|1494.8|1494.4|1494.2|3104
1609847900000|2021-01-05 11:58:20|1495.2|1495|1495.4|1495|1495.8|1495.4|1495.2|1495|16390
1609847910000|2021-01-05 11:58:30|1495.6|1495.2|1495.6|1495.4|1495.8|1495.4|1495.6|1495|1361
1609847920000|2021-01-05 11:58:40|1495.8|1495.6|1495.8|1495.4|1496|1495.6|1495|1494.8|79634
1609847930000|2021-01-05 11:58:50|1495.6|1495.6|1495.4|1495.2|1495.6|1495.6|1495.4|1495.2|1862
1609847940000|2021-01-05 11:59:00|1495.6|1495.4|1495.8|1495.6|1496|1495.8|1495.6|1495.2|1006
1609847950000|2021-01-05 11:59:10|1496||1496||1496||1496||0
1609847960000|2021-01-05 11:59:20|1495.8|1495.4|1495.6|1495.4|1496|1495.4|1495.6|1495.4|1370
1609847970000|2021-01-05 11:59:30|1495.4|1495.2|1495.6|1495.2|1495.6|1495.4|1495|1494.8|5612
1609847980000|2021-01-05 11:59:40|1495.4|1495|1495.6|1495|1495.6|1495|1495.2|1495|1154
1609847990000|2021-01-05 11:59:50|1495.4|1494.8|1494.8|1494.4|1495.4|1494.8|1494.8|1494.4|692
1609848000000|2021-01-05 12:00:00|1495||1494.8||1495||1494.8||0
1609848010000|2021-01-05 12:00:10|1495|1494.6|1495.6|1495|1495.6|1495.2|1495|1494.6|1229
1609848020000|2021-01-05 12:00:20|1495.4|1494.8|1495.4|1495|1495.4|1495|1495.2|1494.8|0
1609848030000|2021-01-05 12:00:30|1495.2|1494.8|1495|1494.6|1495.4|1494.8|1494.8|1494.6|1534
1609848040000|2021-01-05 12:00:40|1495.2|1494.8|1495.2|1494.8|1495.4|1494.8|1495|1494.8|838
1609848050000|2021-01-05 12:00:50|1495|1494.6|1495|1494.6|1495|1494.6|1494.8|1494.6|0
1609848060000|2021-01-05 12:01:00|1494.8|1494.4|1494.2|1493.6|1494.8|1494.4|1493.6|1493.4|3710
1609848070000|2021-01-05 12:01:10|1494|1493.4|1493.8|1493.2|1494.2|1493.4|1493.8|1493.2|2760
1609848080000|2021-01-05 12:01:20|1493.6|1493|1493.2|1492.8|1493.6|1493.2|1493.2|1492.8|685
1609848090000|2021-01-05 12:01:30|1493|1492.6|1492.6|1492.2|1493|1492.6|1492.4|1492.2|574
1609848100000|2021-01-05 12:01:40|1492.4|1492|1492|1491.6|1492.6|1492|1491.8|1491.6|11425
1609848110000|2021-01-05 12:01:50||1491.8||1491.6||1491.8||1491.6|1226
1609848120000|2021-01-05 12:02:00|1491.8|1491.4|1490.8|1490.4|1492|1491.6|1490.8|1490.4|8335
1609848130000|2021-01-05 12:02:10|1490.6|1490.6|1491|1490.6|1491|1490.8|1490.6|1490.4|1057
1609848140000|2021-01-05 12:02:20|1491.2|1490.8|1491.6|1491.4|1491.8|1491.6|1491.2|1490.6|2385
1609848150000|2021-01-05 12:02:30|1491.8|1491.2|1492|1491.6|1492|1491.6|1491.8|1491.2|3558
1609848160000|2021-01-05 12:02:40|1492.2|1491.8|1492.2|1491.8|1492.6|1492.4|1492.2|1491.6|2034
1609848170000|2021-01-05 12:02:50|1492.4|1492|1492.8|1492.4|1492.8|1492.4|1492.2|1492|0
1609848180000|2021-01-05 12:03:00|1492.6|1492.2|1492.6|1492.2|1492.6|1492.2|1492.4|1492|643
1609848190000|2021-01-05 12:03:10|1492.8|1492.4|1492.8|1492.4|1493.2|1492.6|1492.6|1492.2|850
1609848200000|2021-01-05 12:03:20|1492.6|1492.2|1492.6|1492.2|1492.8|1492.2|1492.6|1492.2|667
1609848210000|2021-01-05 12:03:30|1492.8|1492.4|1492.8|1492.2|1492.8|1492.4|1492.6|1492.2|502
1609848220000|2021-01-05 12:03:40|1492.6|1492.4|1492.6|1492.2|1492.8|1492.4|1492.4|1492.2|2250
1609848230000|2021-01-05 12:03:50|1492.4|1492|1492.6|1492|1492.6|1492.4|1492.2|1492|2451
1609848240000|2021-01-05 12:04:00|1492.4|1492.2|1492.4|1491.8|1492.4|1492.2|1492|1491.8|3034
1609848250000|2021-01-05 12:04:10|1492.2||1492.2||1492.4||1492.2||0
1609848260000|2021-01-05 12:04:20|1492|1492|1491.8|1491.4|1492.2|1492|1491.8|1491.4|7328
1609848270000|2021-01-05 12:04:30|1491.6|1491.2|1491.6|1491.2|1491.6|1491.4|1491.6|1491.2|0
1609848280000|2021-01-05 12:04:40|1491.8|1491.4|1491.8|1491.4|1491.8|1491.6|1491.8|1491.4|269
1609848290000|2021-01-05 12:04:50|1492|1491.6|1493|1492.6|1493|1492.6|1492|1491.6|3393
1609848300000|2021-01-05 12:05:00|1493.2|1492.8|1492.8|1492.2|1493.2|1493|1492.6|1492.2|3513
1609848310000|2021-01-05 12:05:10|1492.6|1492|1491.8|1491.4|1492.6|1492|1491.6|1491.4|728
1609848320000|2021-01-05 12:05:20|1491.6|1491.2|1491.6|1491.2|1491.8|1491.6|1491.4|1491.2|3347
1609848330000|2021-01-05 12:05:30|1491.4||1491.6||1491.6||1491.4||0
1609848340000|2021-01-05 12:05:40|1491.4|1491|1491.4|1491|1491.6|1491.2|1491.4|1491|1854
1609848350000|2021-01-05 12:05:50|1491.2|1490.8|1491|1490.8|1491.2|1490.8|1491|1490.8|1200
1609848360000|2021-01-05 12:06:00|1490.8|1490.6|1490.6|1490.4|1491|1490.6|1490.4|1490.2|4003
1609848370000|2021-01-05 12:06:10|1490.8|1490.6|1490.8|1490.4|1490.8|1490.6|1490.8|1490.4|2
1609848380000|2021-01-05 12:06:20|1491|1490.6|1490.8|1490.4|1491|1490.8|1490.8|1490.4|3916
1609848390000|2021-01-05 12:06:30|1490.6|1490.2|1490.6|1490.2|1490.6|1490.4|1490.4|1490.2|3266
1609848400000|2021-01-05 12:06:40|1490.4|1490|1490.2|1490|1490.6|1490.2|1490.2|1490|1816
1609848410000|2021-01-05 12:06:50|1490|1489.8|1489.6|1489.2|1490|1490|1489.6|1489.2|29702
1609848420000|2021-01-05 12:07:00|1489.4|1489|1489.8|1489.4|1489.8|1489.6|1489.2|1489|2324
1609848430000|2021-01-05 12:07:10|1489.6|1489.2|1489.8|1489.2|1489.8|1489.2|1489.6|1489.2|0
1609848440000|2021-01-05 12:07:20|1489.6|1489|1489.2|1489|1489.6|1489|1489|1488.8|3960
1609848450000|2021-01-05 12:07:30|1489.4|1489.2|1488.8|1488.4|1489.4|1489.2|1488.8|1488.4|2290
1609848460000|2021-01-05 12:07:40|1488.6|1488.2|1488.6|1488.4|1488.8|1488.6|1488.4|1488.2|1098
1609848470000|2021-01-05 12:07:50|1488.4|1488.2|1488.6|1488.4|1488.6|1488.4|1488.4|1488.2|0
1609848480000|2021-01-05 12:08:00|1488.4|1488.2|1488.4|1488|1488.4|1488.2|1488.2|1488|1311
1609848490000|2021-01-05 12:08:10|1488.2|1487.8|1488|1487.6|1488.2|1487.8|1487.8|1487.6|10843
1609848500000|2021-01-05 12:08:20|1487.8|1487.4|1487.4|1487|1488|1487.4|1487.4|1487|7301
1609848510000|2021-01-05 12:08:30|1487.6|1487.2|1487.4|1487|1487.8|1487.4|1487.4|1487|1338
1609848520000|2021-01-05 12:08:40|1487.6|1487.2|1487.4|1487.2|1487.6|1487.4|1487.4|1487|1062
1609848530000|2021-01-05 12:08:50|1487.2|1487|1487|1486.6|1487.2|1487|1486.8|1486.6|7727
1609848540000|2021-01-05 12:09:00|1487.2|1486.8|1487.2|1486.8|1487.2|1487|1487|1486.6|659
1609848550000|2021-01-05 12:09:10|1487|1486.6|1487|1486.6|1487.2|1486.8|1486.6|1486.4|7687
1609848560000|2021-01-05 12:09:20|1486.8|1486.8|1486.6|1486.2|1486.8|1486.8|1486.6|1486.2|1170
1609848570000|2021-01-05 12:09:30|1486.8|1486.4|1487|1486.6|1487|1486.6|1486.6|1486.4|756
1609848580000|2021-01-05 12:09:40|1487.2|1486.8|1487.4|1487|1487.4|1487.2|1487.2|1486.8|4900
1609848590000|2021-01-05 12:09:50||1486.8||1487||1487||1486.8|0
1609848600000|2021-01-05 12:10:00|1487.2|1486.8|1487.8|1487.4|1487.8|1487.6|1487.2|1486.8|719
1609848610000|2021-01-05 12:10:10|1487.6|1487.2|1487.8|1487.4|1487.8|1487.4|1487.4|1487.2|619
1609848620000|2021-01-05 12:10:20|1487.6|1487.6|1487.6|1487.2|1487.6|1487.6|1487.6|1487.2|0
1609848630000|2021-01-05 12:10:30|1487.4||1487.6||1487.6||1487.4||59
1609848640000|2021-01-05 12:10:40|1487.4|1487|1486.8|1486.2|1487.4|1487|1486.6|1486.2|4847
1609848650000|2021-01-05 12:10:50||1486.4||1486.4||1486.6||1486.4|0
1609848660000|2021-01-05 12:11:00|1486.6|1486.2|1486.6|1486.2|1486.8|1486.2|1486.6|1486.2|0
1609848670000|2021-01-05 12:11:10|1486.8|1486.4|1486.8|1486.4|1486.8|1486.6|1486.8|1486.2|1193
1609848680000|2021-01-05 12:11:20|1486.6|1486.2|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|200
1609848690000|2021-01-05 12:11:30|1486.8|1486.4|1486.4|1486.2|1486.8|1486.4|1486.4|1486.2|1220
1609848700000|2021-01-05 12:11:40|1486.2|1486|1486.4|1486|1486.6|1486.2|1486.2|1486|876
1609848710000|2021-01-05 12:11:50|1486.6|1486.2|1486.8|1486.2|1486.8|1486.2|1486.6|1486.2|301
1609848720000|2021-01-05 12:12:00|1487|1486.4|1487.4|1487|1487.4|1487|1486.8|1486.4|1478
1609848730000|2021-01-05 12:12:10|1487.2||1487.2||1487.2||1487.2||0
1609848740000|2021-01-05 12:12:20|1487|1486.8|1487.2|1486.8|1487.2|1486.8|1487|1486.8|397
1609848750000|2021-01-05 12:12:30|1487|1486.6|1487.2|1486.6|1487.2|1486.6|1486.8|1486.4|10371
1609848760000|2021-01-05 12:12:40||1486.8||1486.8||1486.8||1486.8|0
1609848770000|2021-01-05 12:12:50|1487|1487|1486.8|1486.4|1487|1487|1486.8|1486.4|221
1609848780000|2021-01-05 12:13:00|1486.6|1486.2|1487|1486.6|1487|1486.6|1486.6|1486.2|1314
1609848790000|2021-01-05 12:13:10|1487.2|1486.4|1486.6|1486.2|1487.2|1486.4|1486.6|1486.2|956
1609848800000|2021-01-05 12:13:20|1486.8|1486.4|1487|1486.4|1487|1486.6|1486.6|1486.4|600
1609848810000|2021-01-05 12:13:30|1487.2|1486.6|1487.2|1486.8|1487.2|1487|1487.2|1486.4|1626
1609848820000|2021-01-05 12:13:40|1487.4|1487|1487.6|1487.2|1487.6|1487.2|1487.2|1486.8|968
1609848830000|2021-01-05 12:13:50|1487.8|1487.4|1487|1486.6|1487.8|1487.4|1487|1486.6|18222
1609848840000|2021-01-05 12:14:00|1486.8|1486.4|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|0
1609848850000|2021-01-05 12:14:10|1487|1486.6|1487.4|1486.8|1487.6|1487|1487|1486.6|1502
1609848860000|2021-01-05 12:14:20|1487.2|1487|1487|1486.8|1487.4|1487|1487|1486.8|405
1609848880000|2021-01-05 12:14:40|1486.8|1486.6|1487.6|1487.2|1487.6|1487.2|1486.8|1486.6|2288
1609848890000|2021-01-05 12:14:50|1487.4|1487|1488|1487.4|1488|1487.4|1487.4|1487|640
1609848900000|2021-01-05 12:15:00|1487.8|1487.6|1487.8|1487.4|1487.8|1487.8|1487.8|1487.4|1060
1609848910000|2021-01-05 12:15:10||1487.2||1487.4||1487.4||1487.2|0
1609848920000|2021-01-05 12:15:20|1487.6|1487.6|1488.4|1488|1488.4|1488.2|1487.6|1487.6|5739
1609848930000|2021-01-05 12:15:30|1488.2|1487.8|1488|1487.6|1488.2|1487.8|1488|1487.4|827
1609848940000|2021-01-05 12:15:40|1487.8|1487.4|1487.8|1487.4|1487.8|1487.6|1487.8|1487.4|141
1609848950000|2021-01-05 12:15:50|1488.2|1487.6|1487.8|1487.4|1488.2|1487.8|1487.8|1487.4|4825
1609848960000|2021-01-05 12:16:00|1488|1487.6|1487.6|1487.2|1488|1487.6|1487.4|1487.2|2644
1609848970000|2021-01-05 12:16:10|1487.8|1487.4|1487.8|1487.4|1487.8|1487.6|1487.6|1487.4|598
1609848980000|2021-01-05 12:16:20|1487.6|1487.2|1487.4|1487|1487.8|1487.4|1487.2|1487|744
1609848990000|2021-01-05 12:16:30|1487.6|1486.8|1487.2|1486.8|1487.6|1487|1487|1486.8|629
1609849000000|2021-01-05 12:16:40|1487.4|1487|1487.4|1487|1487.4|1487.2|1487.4|1487|771
1609849010000|2021-01-05 12:16:50|1487.6|1487.2|1487.6|1487.2|1487.6|1487.2|1487.4|1487|2674
1609849020000|2021-01-05 12:17:00|1487.8|1487.4|1487.6|1487.2|1487.8|1487.4|1487.6|1487.2|457
1609849030000|2021-01-05 12:17:10|1487.4|1487|1487.4|1487|1487.4|1487|1487.2|1487|7
1609849040000|2021-01-05 12:17:20|1487.6|1487.2|1487.6|1487.2|1487.6|1487.4|1487.4|1487.2|0
1609849060000|2021-01-05 12:17:40|1487.4|1487|1487.2|1486.8|1487.6|1487|1487|1486.8|1373
1609849070000|2021-01-05 12:17:50|1487|1486.6|1486.8|1486.6|1487|1486.6|1486.6|1486.2|1095
1609849080000|2021-01-05 12:18:00|1487|1486.8|1487.2|1486.8|1487.4|1486.8|1487|1486.8|637
1609849090000|2021-01-05 12:18:10|1487.4||1487.2||1487.4||1487.2||0
1609849100000|2021-01-05 12:18:20|1487.4||1487||1487.4||1487||0
1609849110000|2021-01-05 12:18:30|||||||||2740
1609849120000|2021-01-05 12:18:40|1487.2|1487|1487.2|1486.8|1488|1487.8|1487|1486.8|8956
1609849130000|2021-01-05 12:18:50|1487|1486.6|1486.4|1486.2|1487|1486.6|1486.4|1486.2|1612
1609849140000|2021-01-05 12:19:00|1486.6|1486.4|1486.6|1486.2|1486.6|1486.4|1486.4|1486.2|755
1609849160000|2021-01-05 12:19:20|1486.4||1486.4||1486.4||1486.4||108
1609849170000|2021-01-05 12:19:30|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1486|2028
1609849180000|2021-01-05 12:19:40|1486.4|1486.2|1486.4|1486|1486.4|1486.2|1486.4|1486|0
1609849190000|2021-01-05 12:19:50|1486.2|1486.2|1485.8|1485.6|1486.2|1486.2|1485.6|1485.4|11993
1609849200000|2021-01-05 12:20:00|1485.6|1485.4|1485.8|1485.4|1486.2|1485.8|1485.6|1485.4|2352
1609849210000|2021-01-05 12:20:10|1485.6|1485.2|1485.6|1485.2|1485.6|1485.2|1485.4|1485|196
1609849220000|2021-01-05 12:20:20|1485.4|1485|1485.2|1485|1485.6|1485.2|1485.2|1485|2691
1609849230000|2021-01-05 12:20:30|1485|1484.8|1485|1484.8|1485.2|1485|1485|1484.6|16631
1609849240000|2021-01-05 12:20:40|1484.8|1484.6|1485|1484.6|1485|1484.6|1484.8|1484.4|713
1609849250000|2021-01-05 12:20:50|1484.8|1484.4|1484.6|1484.4|1485|1484.4|1484.6|1484.4|1397
1609849260000|2021-01-05 12:21:00|1484.4|1484.2|1484.4|1484.2|1484.6|1484.2|1484.4|1484|456
1609849270000|2021-01-05 12:21:10|1484.6|1484.4|1484.6|1484.4|1484.8|1484.6|1484.4|1484.2|2082
1609849280000|2021-01-05 12:21:20|1484.4|1484.2|1484.6|1484.4|1484.6|1484.4|1484.4|1484.2|1993
1609849290000|2021-01-05 12:21:30|1484.8|1484.6|1484.6|1484.4|1485|1484.6|1484.6|1484.4|542
1609849310000|2021-01-05 12:21:50|1484.4|1484.2|1484.6|1484.2|1484.6|1484.2|1484.2|1484|3474
1609849320000|2021-01-05 12:22:00|1484.4|1484|1484.4|1484|1484.6|1484.2|1484.2|1484|2070
1609849330000|2021-01-05 12:22:10|1484.6|1484.2|1484.4|1484|1484.6|1484.4|1484.2|1483.8|4352
1609849340000|2021-01-05 12:22:20|1484.2|1483.8|1484.6|1484|1484.6|1484.2|1484|1483.8|400
1609849350000|2021-01-05 12:22:30|1484.4||1484.4||1484.4||1484.2||0
1609849360000|2021-01-05 12:22:40|1484.2|1483.8|1484.4|1484|1484.4|1484|1483.8|1483.6|5869
1609849370000|2021-01-05 12:22:50|1484.2|1483.8|1483.8|1483.4|1484.2|1483.8|1483.6|1483.4|3288
1609849380000|2021-01-05 12:23:00|1484|1483.6|1484.8|1484.4|1484.8|1484.6|1484|1483.4|3741
1609849390000|2021-01-05 12:23:10|1485|1484.6|1484.8|1484.6|1485|1484.8|1484.8|1484.6|337
1609849400000|2021-01-05 12:23:20|1484.6|1484.4|1485.2|1484.8|1485.2|1484.8|1484.6|1484.4|8653
1609849410000|2021-01-05 12:23:30|1484.8|1484.6|1485.2|1485|1485.2|1485|1484.8|1484.6|1721
1609849420000|2021-01-05 12:23:40|1485|1484.8|1484.4|1484|1485|1484.8|1484.4|1484|2575
1609849440000|2021-01-05 12:24:00|1484.2|1483.8|1483.4|1483|1484.2|1483.8|1483.2|1483|5566
1609849450000|2021-01-05 12:24:10|1483.6|1483.2|1483.8|1483.4|1483.8|1483.6|1483.6|1483.2|478
1609849460000|2021-01-05 12:24:20|1484|1483.6|1485.4|1484.8|1485.4|1484.8|1484|1483.6|1870
1609849470000|2021-01-05 12:24:30|1485.2|1485|1485.8|1485.6|1485.8|1485.6|1485.2|1485|1923
1609849480000|2021-01-05 12:24:40|1485.6|1485.4|1486.8|1486.4|1487|1486.4|1485.6|1485.4|2565
1609849490000|2021-01-05 12:24:50|1487|1486.6|1487.4|1487|1487.6|1487.2|1487|1486.6|87
1609849500000|2021-01-05 12:25:00|1487.6|1486.8|1487.6|1487.2|1487.6|1487.2|1486.8|1486.6|3410
1609849510000|2021-01-05 12:25:10|1487.4|1487|1487.4|1487|1487.6|1487|1487.2|1486.8|1710
1609849520000|2021-01-05 12:25:20|1487.2|1486.8|1487|1486.6|1487.4|1486.8|1486.8|1486.6|1177
1609849530000|2021-01-05 12:25:30|1486.8|1486.8|1486.8|1486.4|1486.8|1486.8|1486.4|1486|3663
1609849540000|2021-01-05 12:25:40|1486.6|1486.2|1487|1486.8|1487.2|1486.8|1486.4|1486.2|919
1609849550000|2021-01-05 12:25:50|1487.2|1486.6|1485.2|1484.8|1487.2|1486.6|1485.2|1484.8|6369
1609849560000|2021-01-05 12:26:00|1485|1484.6|1484.8|1484.6|1485.2|1484.6|1484.4|1484|3069
1609849570000|2021-01-05 12:26:10|1485|1484.8|1484.8|1484.4|1485.2|1485|1484.6|1484.4|1073
1609849580000|2021-01-05 12:26:20|1484.6|1484.2|1484.8|1484.2|1484.8|1484.2|1484.4|1484.2|0
1609849590000|2021-01-05 12:26:30|1484.6||1484.6||1484.6||1484.6||0
1609849600000|2021-01-05 12:26:40|1484.8|1484.4|1485|1484.6|1485|1484.8|1484.8|1484.4|3571
1609849610000|2021-01-05 12:26:50|1484.8||1485||1485||1484.8||8
1609849620000|2021-01-05 12:27:00|1485.2|1484.8|1485|1484.6|1485.4|1485|1485|1484.6|741
1609849630000|2021-01-05 12:27:10|1484.8|1484.4|1485|1484.6|1485|1484.6|1484.6|1484.4|3756
1609849640000|2021-01-05 12:27:20|1484.8|1484.4|1484.8|1484.4|1484.8|1484.6|1484.8|1484.4|201
1609849650000|2021-01-05 12:27:30|1485||1484.8||1485||1484.8||0
1609849660000|2021-01-05 12:27:40|1485|1484.6|1485|1484.6|1485.2|1484.8|1484.8|1484.6|400
1609849670000|2021-01-05 12:27:50|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|1484.8|1484.4|0
1609849680000|2021-01-05 12:28:00|1484.6|1484.2|1484.8|1484.2|1484.8|1484.2|1484.4|1484.2|1096
1609849690000|2021-01-05 12:28:10|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|0
1609849710000|2021-01-05 12:28:30|1484.6|1484.2|1485|1484.4|1485|1484.6|1484.2|1484|1372
1609849720000|2021-01-05 12:28:40|1485.2|1484.8|1485.6|1485.2|1485.6|1485.2|1485.2|1484.4|741
1609849730000|2021-01-05 12:28:50|1485.4|1485|1485|1484.6|1485.4|1485|1484.8|1484.6|1462
1609849740000|2021-01-05 12:29:00|1485.2|1484.8|1485.4|1485|1485.4|1485|1485.2|1484.8|0
1609849750000|2021-01-05 12:29:10||1484.8||1485||1485||1484.8|0
1609849760000|2021-01-05 12:29:20|1485.2|1485.2|1485.2|1484.8|1485.4|1485.2|1485|1484.8|2006
1609849770000|2021-01-05 12:29:30|1485.4||1485.2||1485.4||1485.2||0
1609849780000|2021-01-05 12:29:40|1485.4|1485|1485|1484.6|1485.4|1485|1484.8|1484.6|779
1609849790000|2021-01-05 12:29:50|1484.8|1484.4|1484.6|1484.2|1484.8|1484.4|1484.4|1484|788
1609849800000|2021-01-05 12:30:00|1484.4|1484|1484.6|1484|1484.8|1484.4|1484.4|1484|1192
1609849810000|2021-01-05 12:30:10|1484.4||1484.4||1484.6||1484.4||0
1609849820000|2021-01-05 12:30:20|1484.2|1483.8|1484.4|1483.8|1484.4|1484|1484|1483.8|4193
1609849830000|2021-01-05 12:30:30|1484.2||1484.2||1484.2||1484.2||0
1609849840000|2021-01-05 12:30:40|1484.4|1483.6|1483.6|1483.2|1484.4|1483.6|1483.4|1483|3343
1609849850000|2021-01-05 12:30:50|1483.8|1483.4|1484|1483.4|1484.2|1484|1483.6|1483.2|1333
1609849860000|2021-01-05 12:31:00|1484.2|1483.6|1484|1483.4|1484.4|1484|1483.8|1483.4|1125
1609849870000|2021-01-05 12:31:10|1483.8|1483.6|1484.6|1484.2|1484.6|1484.2|1483.8|1483.6|0
1609849880000|2021-01-05 12:31:20|1484.4|1484|1485|1484.2|1485|1484.2|1484.4|1484|0
1609849890000|2021-01-05 12:31:30||1484.4||1484.6||1484.8||1484.4|0
1609849900000|2021-01-05 12:31:40|1484.8|1484.8|1485.8|1485.4|1485.8|1485.6|1484.8|1484.8|9577
1609849910000|2021-01-05 12:31:50||1485.2||1485.2||1485.2||1485.2|0
1609849920000|2021-01-05 12:32:00|1485.6|1485|1484.8|1484.6|1485.6|1485|1484.6|1484.4|3778
1609849930000|2021-01-05 12:32:10|1484.6|1484.4|1484.6|1484.2|1484.6|1484.4|1484.2|1484|184
1609849950000|2021-01-05 12:32:30|1484.4|1484|1484.4|1484|1484.4|1484|1484.2|1483.8|4562
1609849960000|2021-01-05 12:32:40|1484.6|1484.2|1484.8|1484.4|1484.8|1484.4|1484.6|1484.2|2
1609849970000|2021-01-05 12:32:50|1484.6|1484.2|1484.4|1483.8|1484.6|1484.2|1484|1483.8|2034
1609849980000|2021-01-05 12:33:00|1484.2|1483.6|1484|1483.6|1484.2|1483.6|1483.8|1483.6|0
1609849990000|2021-01-05 12:33:10|1484.2|1483.8|1483.6|1483.2|1484.4|1483.8|1483.6|1483.2|1915
1609850000000|2021-01-05 12:33:20|1483.8||1484||1484||1483.6||0
1609850010000|2021-01-05 12:33:30|1484.2|1483.4|1484.2|1483.6|1484.2|1483.6|1484.2|1483.4|0
1609850020000|2021-01-05 12:33:40|1484.4|1484|1484.4|1484|1484.6|1484|1484.4|1484|478
1609850030000|2021-01-05 12:33:50|1484.6|1484.2|1484.8|1484.4|1485|1484.6|1484.6|1484|1983
1609850040000|2021-01-05 12:34:00|1485||1485||1485||1484.8||0
1609850050000|2021-01-05 12:34:10|1485.2|1484.6|1486|1485.6|1486.2|1485.6|1485.2|1484.6|290
1609850060000|2021-01-05 12:34:20|1486.2|1485.8|1485.8|1485.4|1486.2|1485.8|1485.8|1485.4|3116
1609850070000|2021-01-05 12:34:30|1486|1485.6|1485.6|1485.2|1486.2|1485.8|1485.2|1485|3084
1609850080000|2021-01-05 12:34:40|1485.8|1485.4|1486.2|1485.6|1486.2|1485.6|1485.8|1485.4|1274
1609850090000|2021-01-05 12:34:50|1486|1485.4|1486.4|1485.8|1486.6|1486.2|1485.8|1485.4|2530
1609850100000|2021-01-05 12:35:00|1486.6|1486|1486.6|1486.2|1486.6|1486.2|1486.6|1486|0
1609850110000|2021-01-05 12:35:10|1486.4|1486|1486.4|1486.2|1486.6|1486.2|1486.4|1486|292
1609850120000|2021-01-05 12:35:20|1486.6|1486|1486.6|1486.2|1486.8|1486.4|1486.4|1486|1216
1609850130000|2021-01-05 12:35:30|1486.8||1486.8||1486.8||1486.8||0
1609850140000|2021-01-05 12:35:40|1486.6|1486.4|1486.6|1486.2|1486.6|1486.4|1486.2|1486|4478
1609850150000|2021-01-05 12:35:50|1486.4|1486|1486.4|1486|1486.4|1486|1486.2|1486|250
1609850160000|2021-01-05 12:36:00|1486.6|1486.2|1486.6|1486.2|1486.6|1486.2|1486.4|1486.2|647
1609850170000|2021-01-05 12:36:10|1486.4|1486|1486.8|1486.4|1486.8|1486.6|1486.4|1486|1434
1609850180000|2021-01-05 12:36:20|1487|1486.6|1487|1486.4|1487|1486.6|1486.8|1486.4|250
1609850190000|2021-01-05 12:36:30|1487.2|1486.6|1487.2|1486.6|1487.2|1487|1487|1486.6|1682
1609850200000|2021-01-05 12:36:40|1487|1486.8|1487|1486.6|1487.2|1486.8|1486.8|1486.6|0
1609850210000|2021-01-05 12:36:50|1487.2|1486.8|1487|1486.6|1487.2|1486.8|1487|1486.6|3
1609850220000|2021-01-05 12:37:00|1487.2|1486.8|1487.2|1486.8|1487.2|1487|1487|1486.8|5
1609850230000|2021-01-05 12:37:10|1487.4|1487|1487.4|1487|1487.4|1487|1487.4|1486.8|1000
1609850240000|2021-01-05 12:37:20|1487.2|1486.8|1487|1486.6|1487.4|1486.8|1486.8|1486.6|17976
1609850250000|2021-01-05 12:37:30||1486.8||1486.6||1486.8||1486.6|380
1609850260000|2021-01-05 12:37:40||1486.8||1486.6||1486.8||1486.6|75
1609850280000|2021-01-05 12:38:00||1486.8||1486.6||1486.8||1486.6|325
1609850290000|2021-01-05 12:38:10|1487.2|1486.8|1486.6|1486.2|1487.4|1487|1486.2|1486|10195
1609850300000|2021-01-05 12:38:20|1486.4|1486|1486.4|1485.8|1486.4|1486|1486|1485.8|2372
1609850320000|2021-01-05 12:38:40|1486.2|1485.6|1486|1485.6|1486.2|1485.8|1485.8|1485.6|0
1609850330000|2021-01-05 12:38:50|1486.2|1485.8|1486.2|1485.8|1486.2|1485.8|1486|1485.6|0
1609850340000|2021-01-05 12:39:00|1486.4|1486|1486.2|1486|1486.4|1486|1486.2|1486|615
1609850350000|2021-01-05 12:39:10|1486|1485.8|1486.2|1485.6|1486.2|1485.8|1485.8|1485.6|965
1609850360000|2021-01-05 12:39:20|1486|1486|1486.6|1486.2|1486.6|1486.2|1486|1485.8|494
1609850370000|2021-01-05 12:39:30|1486.8|1486.4|1486.6|1486|1486.8|1486.4|1486.6|1486|299
1609850380000|2021-01-05 12:39:40|1486.4|1485.8|1485.6|1485.2|1486.6|1486|1485.6|1485.2|1669
1609850390000|2021-01-05 12:39:50|1485.4|1485|1485.8|1485.4|1485.8|1485.4|1485.4|1485|1587
1609850400000|2021-01-05 12:40:00|1485.6|1485.2|1485.2|1484.8|1485.6|1485.2|1485|1484.8|3463
1609850410000|2021-01-05 12:40:10|1485|1484.6|1485.8|1485.2|1485.8|1485.2|1484.8|1484.6|1654
1609850420000|2021-01-05 12:40:20|1486|1485.4|1486|1485.4|1486|1485.8|1485.8|1485.4|1524
1609850430000|2021-01-05 12:40:30|1485.8|1485.6|1486|1485.6|1486|1485.6|1485.6|1485.4|1410
1609850440000|2021-01-05 12:40:40|1486.2|1485.8|1485.8|1485.4|1486.2|1486|1485.8|1485.4|5555
1609850450000|2021-01-05 12:40:50|1485.6|1485.2|1485.4|1485|1485.8|1485.2|1485.4|1485|1486
1609850460000|2021-01-05 12:41:00|1485.6||1485.4||1485.6||1485.4||900
1609850470000|2021-01-05 12:41:10|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|1485.2|1484.8|3134
1609850480000|2021-01-05 12:41:20|1485.4||1485.4||1485.4||1485.2||0
1609850490000|2021-01-05 12:41:30|1485.6|1485|1486|1485.6|1486.2|1485.6|1485.6|1484.8|1576
1609850500000|2021-01-05 12:41:40|1486.2|1486|1486.6|1486.2|1486.6|1486.4|1486.2|1485.6|781
1609850510000|2021-01-05 12:41:50||1486||1486||1486||1486|0
1609850520000|2021-01-05 12:42:00|1486.4|1485.8|1486.2|1485.8|1486.4|1485.8|1486.2|1485.6|0
1609850530000|2021-01-05 12:42:10|1486|1485.6|1486.8|1486.4|1486.8|1486.4|1485.8|1485.6|10880
1609850540000|2021-01-05 12:42:20|1486.6|1486.2|1486.8|1486.4|1486.8|1486.4|1486.6|1486.2|1844
1609850550000|2021-01-05 12:42:30|1487||1486.8||1487||1486.8||0
1609850560000|2021-01-05 12:42:40|1487|1486.6|1487|1486.6|1487|1486.6|1486.8|1486.6|0
1609850570000|2021-01-05 12:42:50||1486.4||1486.4||1486.4||1486.4|0
1609850580000|2021-01-05 12:43:00|1486.8|1486.6|1487|1486.4|1487|1486.8|1486.8|1486.4|600
1609850610000|2021-01-05 12:43:30|1486.6|1486.2|1486.8|1486.4|1487|1486.6|1486.4|1486.2|5881
1609850630000|2021-01-05 12:43:50|1486.6|1486.2|1486.6|1486.2|1486.8|1486.2|1486.4|1486.2|375
1609850650000|2021-01-05 12:44:10|1486.8|1486.4|1487|1486.6|1487|1486.6|1486.6|1486.2|650
1609850660000|2021-01-05 12:44:20|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|1487.2|1486.8|0
1609850670000|2021-01-05 12:44:30|1487.4|1487|1487.6|1487.2|1487.6|1487.2|1487.2|1487|131
1609850680000|2021-01-05 12:44:40|1487.8|1487.4|1488|1487.4|1488|1487.4|1487.8|1487.4|0
1609850690000|2021-01-05 12:44:50|1488.2|1487.6|1488.2|1487.4|1488.2|1487.8|1487.8|1487.4|630
1609850700000|2021-01-05 12:45:00|1488|1487.6|1488.2|1487.8|1488.2|1488|1488|1487.6|2941
1609850710000|2021-01-05 12:45:10|1488|1487.6|1488.2|1487.6|1488.2|1487.6|1488|1487.6|0
1609850720000|2021-01-05 12:45:20|1488|1487.8|1488.4|1488|1488.4|1488|1488|1487.8|927
1609850730000|2021-01-05 12:45:30|1488.2|1487.4|1487.8|1487.4|1488.2|1487.6|1487.6|1487.2|7006
1609850740000|2021-01-05 12:45:40|1488|1487.6|1488.6|1488|1488.6|1488|1488|1487.6|1744
1609850750000|2021-01-05 12:45:50|1488.4||1488.4||1488.6||1488.4||0
1609850760000|2021-01-05 12:46:00|1488.2|1487.8|1488.4|1487.8|1488.4|1487.8|1488|1487.6|0
1609850770000|2021-01-05 12:46:10|1488.2|1488|1488.4|1488|1488.4|1488|1488.2|1488|683
1609850780000|2021-01-05 12:46:20|1488.6|1488.2|1488.4|1488|1488.8|1488.4|1488.4|1488|120
1609850790000|2021-01-05 12:46:30|1488.6||1488.6||1488.6||1488.6||0
1609850800000|2021-01-05 12:46:40|1488.2|1487.8|1488.4|1488|1488.6|1488.2|1488|1487.8|2772
1609850810000|2021-01-05 12:46:50|1488.2|1487.8|1488|1487.6|1488.2|1487.8|1487.8|1487.6|790
1609850820000|2021-01-05 12:47:00|1488.2|1487.8|1488.4|1487.8|1488.4|1487.8|1488.2|1487.8|72
1609850830000|2021-01-05 12:47:10||1488||1488||1488.2||1488|147
1609850850000|2021-01-05 12:47:30|1488.2|1487.8|1488|1487.6|1488.2|1487.8|1487.8|1487.4|4161
1609850860000|2021-01-05 12:47:40|1487.8|1487.4|1487.8|1487.4|1487.8|1487.4|1487.6|1487.4|249
1609850870000|2021-01-05 12:47:50|1488|1487.6|1488|1487.8|1488|1487.8|1488|1487.6|1
1609850880000|2021-01-05 12:48:00|1488.2|1488|1489|1488.6|1489.2|1488.6|1488.2|1488|2419
1609850890000|2021-01-05 12:48:10|1489.2|1488.8|1489|1488.8|1489.4|1489|1489|1488.8|746
1609850900000|2021-01-05 12:48:20|1489.2|1489|1489.2|1488.8|1489.4|1489|1489.2|1488.8|611
1609850910000|2021-01-05 12:48:30|1489|1488.6|1489|1488.4|1489.2|1488.6|1488.8|1488.4|1936
1609850930000|2021-01-05 12:48:50|1488.8|1488.6|1489|1488.6|1489|1488.6|1488.8|1488.6|0
1609850940000|2021-01-05 12:49:00|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|1489.2|1488.8|290
1609850950000|2021-01-05 12:49:10|1489|1489|1489.8|1489.4|1489.8|1489.6|1489|1488.8|2321
1609850960000|2021-01-05 12:49:20|||||||||100
1609850990000|2021-01-05 12:49:50|1490|1489.6|1491.2|1491|1491.2|1491|1490|1489.4|4748
1609851000000|2021-01-05 12:50:00|1491.4|1491.2|1492|1491.6|1492|1491.8|1491.4|1491.2|4472
1609851010000|2021-01-05 12:50:10|1492.2|1491.8|1491.6|1491.4|1492.4|1492|1491.6|1491.4|1791
1609851020000|2021-01-05 12:50:20|1491.8|1491.6|1492.2|1491.6|1492.2|1491.6|1491.8|1491.6|191
1609851030000|2021-01-05 12:50:30|1492.4|1491.8|1492.8|1492.4|1492.8|1492.4|1492.4|1491.8|300
1609851040000|2021-01-05 12:50:40|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.4|1492.2|1117
1609851050000|2021-01-05 12:50:50|1492.6||1492.8||1492.8||1492.6||1038
1609851060000|2021-01-05 12:51:00|1493|1492.6|1493|1492.6|1493.2|1492.6|1492.8|1492.4|0
1609851070000|2021-01-05 12:51:10|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1492.8|1492.4|6049
1609851080000|2021-01-05 12:51:20|1493.4|1493|1493.8|1493.4|1494|1493.6|1493.4|1493|5453
1609851090000|2021-01-05 12:51:30|1494|1493.6|1494.4|1494|1494.4|1494|1493.8|1493.4|1282
1609851110000|2021-01-05 12:51:50|1494.2|1493.8|1493.8|1493.4|1494.2|1493.8|1493.6|1493.2|9616
1609851120000|2021-01-05 12:52:00|1493.6|1493.2|1493.8|1493.4|1494|1493.4|1493.6|1493.2|509
1609851130000|2021-01-05 12:52:10|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.2|1493|1357
1609851140000|2021-01-05 12:52:20|1493.8|1493.4|1494|1493.6|1494|1493.6|1493.8|1493.2|467
1609851150000|2021-01-05 12:52:30|1494.2|1493.8|1494.4|1493.8|1494.4|1494|1494.2|1493.8|235
1609851160000|2021-01-05 12:52:40|1494.2|1494|1494|1493.4|1494.4|1494|1494|1493.4|2461
1609851170000|2021-01-05 12:52:50||1493.6||1493.6||1493.6||1493.4|0
1609851180000|2021-01-05 12:53:00|1494.2|1493.8|1494.4|1494|1494.4|1494|1494|1493.6|1880
1609851190000|2021-01-05 12:53:10|1494.2|1493.8|1494|1493.6|1494.2|1493.8|1493.8|1493.6|2207
1609851200000|2021-01-05 12:53:20|1493.8|1493.4|1494.2|1493.8|1494.4|1494|1493.8|1493.4|3749
1609851210000|2021-01-05 12:53:30|1494|1493.6|1494|1493.6|1494|1493.6|1494|1493.6|350
1609851220000|2021-01-05 12:53:40|1494.2||1494.2||1494.2||1494||0
1609851230000|2021-01-05 12:53:50|1494|1493.8|1494|1493.6|1494|1493.8|1493.8|1493.6|1494
1609851240000|2021-01-05 12:54:00|1494.2||1494.2||1494.2||1494||0
1609851250000|2021-01-05 12:54:10|1494||1494.2||1494.2||1494||0
1609851260000|2021-01-05 12:54:20|1494|1493.4|1493.6|1493.2|1494|1493.4|1493.6|1493.2|274
1609851270000|2021-01-05 12:54:30|1493.4|1493|1493.6|1493.2|1493.8|1493.4|1493.4|1493|2378
1609851280000|2021-01-05 12:54:40|1493.4|1492.8|1493|1492.8|1493.6|1492.8|1493|1492.6|11450
1609851290000|2021-01-05 12:54:50|1492.8|1492.6|1493|1492.4|1493|1492.8|1492.6|1492.2|7455
1609851300000|2021-01-05 12:55:00|1492.8|1492.6|1492.8|1492.4|1492.8|1492.8|1492.8|1492.4|450
1609851310000|2021-01-05 12:55:10||1492.2||1492.2||1492.2||1492.2|0
1609851320000|2021-01-05 12:55:20|1492.6|1492|1493|1492.6|1493|1492.8|1492.2|1492|14851
1609851330000|2021-01-05 12:55:30|1492.8|1492.8|1493.2|1492.8|1493.4|1492.8|1492.8|1492.4|4435
1609851340000|2021-01-05 12:55:40|1493.4|1493|1493.6|1493|1493.6|1493.2|1493.2|1493|308
1609851350000|2021-01-05 12:55:50|1493.4|1493.2|1493.6|1493|1493.6|1493.2|1493.4|1493|41
1609851360000|2021-01-05 12:56:00|1493.4||1493.2||1493.4||1493.2||0
1609851370000|2021-01-05 12:56:10|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493.2|2783
1609851380000|2021-01-05 12:56:20|1493.8|1493.6|1493.8|1493.4|1493.8|1493.6|1493.8|1493.4|400
1609851390000|2021-01-05 12:56:30|1493.6|1493.2|1493.4|1493.2|1493.6|1493.2|1493.4|1493|568
1609851400000|2021-01-05 12:56:40|1493.2|1493|1493.2|1493|1493.2|1493|1493|1492.8|771
1609851410000|2021-01-05 12:56:50|1493.4|1493.2|1493.4|1493|1493.4|1493.2|1493.4|1493|1
1609851420000|2021-01-05 12:57:00|1493.6|1493.2|1493.8|1493.4|1493.8|1493.4|1493.6|1493.2|357
1609851430000|2021-01-05 12:57:10||1493.2||1493.4||1493.4||1493.2|0
1609851440000|2021-01-05 12:57:20|1494|1493.6|1494.4|1494|1494.4|1494|1494|1493.6|4550
1609851450000|2021-01-05 12:57:30|1494.2|1493.8|1494.2|1493.8|1494.4|1494|1494|1493.8|6105
1609851460000|2021-01-05 12:57:40|1494.4|1494|1493.6|1493.4|1494.4|1494|1493.6|1493.4|2179
1609851470000|2021-01-05 12:57:50|||||||||10
1609851480000|2021-01-05 12:58:00|1493.8|1493.2|1493.4|1493|1493.8|1493.2|1493.2|1493|1511
1609851490000|2021-01-05 12:58:10|1493.2|1492.8|1493.2|1492.6|1493.4|1492.8|1493.2|1492.6|825
1609851520000|2021-01-05 12:58:40|1493.4|1492.8|1493.6|1493|1493.6|1493.2|1493.4|1492.8|289
1609851530000|2021-01-05 12:58:50|1493.4|1493.2|1493.4|1493|1493.4|1493.2|1493.2|1493|1235
1609851540000|2021-01-05 12:59:00|1493.6|1493.2|1493.2|1492.8|1493.6|1493.2|1493.2|1492.8|500
1609851550000|2021-01-05 12:59:10|1493|1492.6|1493.2|1492.8|1493.2|1492.8|1492.8|1492.6|789
1609851560000|2021-01-05 12:59:20||1493||1492.8||1493||1492.8|0
1609851570000|2021-01-05 12:59:30|1493|1492.6|1492.2|1492|1493|1492.6|1492.2|1491.8|8714
1609851580000|2021-01-05 12:59:40|1492|1491.8|1492.4|1492|1492.4|1492.2|1492|1491.8|3004
1609851590000|2021-01-05 12:59:50|1492.2|1492.2|1492.8|1492.4|1492.8|1492.4|1492.2|1492.2|2748
1609851600000|2021-01-05 13:00:00||1492.6||1492.4||1492.6||1492.4|401
1609851610000|2021-01-05 13:00:10|1493|1492.6|1493|1492.6|1493|1492.8|1492.8|1492.4|2906
1609851620000|2021-01-05 13:00:20|1492.8|1492.4|1493|1492.6|1493|1492.6|1492.4|1492.2|6409
1609851630000|2021-01-05 13:00:30|1492.8||1493||1493||1492.8||1200
1609851640000|2021-01-05 13:00:40|1493.2|1492.8|1493.2|1492.8|1493.6|1493.2|1492.8|1492.6|9923
1609851650000|2021-01-05 13:00:50|1493.4|1493|1493.4|1493|1493.4|1493|1493.4|1492.8|0
1609851660000|2021-01-05 13:01:00|1493.2|1493.2|1493|1492.8|1493.2|1493.2|1493|1492.8|1308
1609851670000|2021-01-05 13:01:10|1493.2|1493|1493|1492.8|1493.4|1493|1493|1492.8|1257
1609851680000|2021-01-05 13:01:20|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1154
1609851700000|2021-01-05 13:01:40|1492.6|1492.4|1492.4|1492.2|1492.8|1492.4|1492.4|1492.2|244
1609851710000|2021-01-05 13:01:50|1492.2|1492|1492.2|1492|1492.2|1492|1492.2|1492|399
1609851720000|2021-01-05 13:02:00|1492.4|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|801
1609851730000|2021-01-05 13:02:10|1492.4|1492.2|1492.8|1492.2|1492.8|1492.2|1492.4|1492.2|235
1609851740000|2021-01-05 13:02:20|1493|1492.4|1493|1492.6|1493.2|1492.8|1492.8|1492.4|2117
1609851750000|2021-01-05 13:02:30|1492.8|1492.4|1492.6|1492.2|1492.8|1492.6|1492.6|1492.2|2161
1609851760000|2021-01-05 13:02:40|1492.4|1492|1492.6|1492.2|1492.6|1492.2|1492|1491.8|1602
1609851780000|2021-01-05 13:03:00|1492.8|1492.4|1493|1492.6|1493|1492.6|1492.8|1492.4|0
1609851800000|2021-01-05 13:03:20|1493.2|1492.8|1493.2|1492.8|1493.2|1492.8|1493|1492.8|1295
1609851810000|2021-01-05 13:03:30|1493|1492.6|1492.4|1492|1493|1492.6|1492.2|1492|2607
1609851820000|2021-01-05 13:03:40|1492.2||1492.4||1492.4||1492.2||0
1609851830000|2021-01-05 13:03:50|1492.6|1492.2|1492.2|1492|1492.6|1492.2|1492.2|1492|672
1609851840000|2021-01-05 13:04:00|1492|1491.8|1491.8|1491.4|1492|1491.8|1491.6|1491.4|1055
1609851850000|2021-01-05 13:04:10|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|1491.6|1491.2|0
1609851860000|2021-01-05 13:04:20|1491.2|1491|1491|1490.6|1491.4|1491|1491|1490.6|364
1609851870000|2021-01-05 13:04:30|1490.8|1490.4|1491.2|1491|1491.4|1491|1490.6|1490.4|2326
1609851880000|2021-01-05 13:04:40|1491.4|1491.2|1491.6|1491|1491.6|1491.2|1491.4|1491|592
1609851900000|2021-01-05 13:05:00|1491.4|1490.8|1490.6|1490.2|1491.4|1490.8|1490.6|1490.2|2441
1609851910000|2021-01-05 13:05:10|1490.8|1490.4|1490.8|1490.4|1491|1490.6|1490.8|1490.2|235
1609851920000|2021-01-05 13:05:20||1490.2||1490.2||1490.2||1490.2|0
1609851930000|2021-01-05 13:05:30|1490.6|1490|1490.2|1490|1490.6|1490.2|1490.2|1490|900
1609851940000|2021-01-05 13:05:40|1490|1489.8|1490.2|1489.8|1490.2|1490|1489.8|1489.4|5301
1609851950000|2021-01-05 13:05:50|1490.4|1490|1490.6|1490|1490.6|1490.4|1490.4|1490|1455
1609851960000|2021-01-05 13:06:00|1490.4|1489.8|1490.4|1490|1490.4|1490|1490|1489.8|5061
1609851970000|2021-01-05 13:06:10|1490.2|1489.8|1490.4|1490|1490.4|1490.2|1490|1489.6|6807
1609851980000|2021-01-05 13:06:20|1490.2|1489.8|1490.4|1490|1490.4|1490|1490.2|1489.8|1031
1609851990000|2021-01-05 13:06:30|1490.2|1489.8|1490.4|1490|1490.6|1490|1489.8|1489.4|11903
1609852000000|2021-01-05 13:06:40|1490.6||1490.4||1490.6||1490.4||0
1609852010000|2021-01-05 13:06:50|1490.6|1490.2|1490.8|1490.4|1490.8|1490.6|1490.6|1490.2|2256
1609852020000|2021-01-05 13:07:00|1490.4|1490.2|1490.4|1490|1490.4|1490.2|1490.4|1490|674
1609852030000|2021-01-05 13:07:10|1490.6|1490.2|1491|1490.6|1491.2|1491|1490.6|1490.2|3959
1609852040000|2021-01-05 13:07:20|1490.8|1490.4|1491.4|1491|1491.4|1491|1490.6|1490.2|18743
1609852050000|2021-01-05 13:07:30|1491.2|1490.8|1491.4|1491|1491.4|1491|1491.2|1490.8|3629
1609852060000|2021-01-05 13:07:40|1491.6|1491.2|1491.4|1491|1491.8|1491.4|1491.4|1491|829
1609852070000|2021-01-05 13:07:50|1491.2|1490.8|1491.6|1491|1491.6|1491|1491.2|1490.8|1295
1609852080000|2021-01-05 13:08:00|1491.8|1491.2|1492|1491.6|1492|1491.6|1491.8|1491.2|1206
1609852090000|2021-01-05 13:08:10|1492.2|1491.8|1492.4|1492|1492.4|1492|1492.2|1491.8|320
1609852100000|2021-01-05 13:08:20|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.6|1492.2|0
1609852110000|2021-01-05 13:08:30|1492.6|1492.2|1492.6|1492.2|1492.8|1492.2|1492.4|1492.2|1244
1609852120000|2021-01-05 13:08:40|1492.8|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|1001
1609852130000|2021-01-05 13:08:50|1493|1492.6|1493.2|1492.8|1493.2|1493|1493|1492.6|4050
1609852140000|2021-01-05 13:09:00|1493.4|1493|1493.4|1493|1493.4|1493.2|1493.2|1493|250
1609852160000|2021-01-05 13:09:20|1493.2|1492.8|1493.2|1492.8|1493.4|1493|1493|1492.8|1123
1609852180000|2021-01-05 13:09:40|1493.4|1493|1493.2|1492.8|1493.4|1493.2|1493|1492.8|3382
1609852190000|2021-01-05 13:09:50|1493|1492.6|1492.8|1492.4|1493.2|1492.6|1492.6|1492.4|3633
1609852200000|2021-01-05 13:10:00|1493|1492.6|1492.8|1492.4|1493|1492.6|1492.8|1492.4|1629
1609852210000|2021-01-05 13:10:10|1493|1492.6|1493.2|1492.8|1493.2|1492.8|1493|1492.4|878
1609852220000|2021-01-05 13:10:20||1492.6||1492.8||1492.8||1492.6|0
1609852230000|2021-01-05 13:10:30|1493|1492.6|1492.8|1492.4|1493.2|1492.6|1492.4|1492|2922
1609852240000|2021-01-05 13:10:40|1492.6|1492|1492.2|1491.8|1492.6|1492|1492|1491.8|5893
1609852250000|2021-01-05 13:10:50||1492||1491.8||1492||1491.8|197
1609852260000|2021-01-05 13:11:00|1492.4|1492|1492.4|1492|1492.6|1492.2|1492.2|1492|92
1609852280000|2021-01-05 13:11:20|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.6|1492.2|0
1609852290000|2021-01-05 13:11:30|1493|1492.6|1492.6|1492.4|1493|1492.6|1492.6|1492.4|1194
1609852300000|2021-01-05 13:11:40|1492.4|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|1438
1609852310000|2021-01-05 13:11:50|1492.4||1492.4||1492.4||1492.4||0
1609852320000|2021-01-05 13:12:00|1492.2|1492.2|1492|1491.6|1492.2|1492.2|1491.8|1491.6|1489
1609852330000|2021-01-05 13:12:10|1492.2|1491.8|1493.2|1493|1493.2|1493|1492.2|1491.8|2391
1609852340000|2021-01-05 13:12:20|1493.4|1493.2|1493.6|1493.2|1493.8|1493.2|1493.4|1493.2|0
1609852350000|2021-01-05 13:12:30|1493.4|1493|1493.4|1493.2|1493.6|1493.2|1493.4|1493|248
1609852360000|2021-01-05 13:12:40|1493.6|1493.4|1493.8|1493.4|1493.8|1493.4|1493.6|1493.4|135
1609852370000|2021-01-05 13:12:50||1493.6||1493.4||1493.6||1493.4|0
1609852390000|2021-01-05 13:13:10|1493.6|1493.2|1493.4|1493.2|1493.8|1493.2|1493.4|1493.2|81
1609852400000|2021-01-05 13:13:20|1493.2|1493|1493.2|1492.8|1493.2|1493|1493|1492.6|5469
1609852410000|2021-01-05 13:13:30|1493.4|1493|1493.6|1493.2|1493.6|1493.2|1493.4|1493|200
1609852430000|2021-01-05 13:13:50|1493.8|1493.4|1493.8|1493.4|1494|1493.6|1493.8|1493.4|1625
1609852440000|2021-01-05 13:14:00||1493.6||1493.6||1493.6||1493.6|151
1609852450000|2021-01-05 13:14:10|1493.6|1493.4|1493.6|1493.2|1493.6|1493.6|1493.4|1493.2|3066
1609852460000|2021-01-05 13:14:20|1493.8|1493.4|1493.6|1493.2|1493.8|1493.6|1493.6|1493.2|903
1609852470000|2021-01-05 13:14:30|1493.8|1493.4|1494.4|1494|1494.4|1494|1493.8|1493.4|7164
1609852480000|2021-01-05 13:14:40|1494.2|1493.8|1494.2|1494|1494.2|1494|1494.2|1493.8|1172
1609852490000|2021-01-05 13:14:50|1494.6|1493.8|1494.8|1494.4|1494.8|1494.4|1494.6|1493.8|22768
1609852500000|2021-01-05 13:15:00|1494.6|1494.2|1494.6|1494|1494.8|1494.2|1494.2|1493.8|3281
1609852510000|2021-01-05 13:15:10|1494.4|1494.4|1494.4|1494.2|1494.4|1494.4|1494.4|1494|286
1609852520000|2021-01-05 13:15:20|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1494|13248
1609852530000|2021-01-05 13:15:30|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|860
1609852540000|2021-01-05 13:15:40|1494.2|1494.2|1494.2|1494|1494.2|1494.2|1494.2|1494|5658
1609852550000|2021-01-05 13:15:50|1494.4||1494.4||1494.4||1494.4||0
1609852560000|2021-01-05 13:16:00|1494.6|1494.2|1494.8|1494.6|1495|1494.6|1494.6|1494.2|17085
1609852570000|2021-01-05 13:16:10||1494.4||1494.4||1494.4||1494.4|100
1609852580000|2021-01-05 13:16:20|1494.6|1494.2|1494.4|1494.2|1494.6|1494.2|1494.2|1493.8|4704
1609852590000|2021-01-05 13:16:30|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1493.8|2580
1609852610000|2021-01-05 13:16:50||1493.8||1494||1494||1493.8|853
1609852620000|2021-01-05 13:17:00|1494|1493.8|1494.2|1494|1494.2|1494|1493.8|1493.4|25864
1609852630000|2021-01-05 13:17:10||1493.8||1494||1494||1493.8|7306
1609852640000|2021-01-05 13:17:20||1493.8||1494||1494||1493.8|356
1609852650000|2021-01-05 13:17:30||1493.8||1494||1494||1493.8|356
1609852660000|2021-01-05 13:17:40||1493.8||1494||1494||1493.8|5780
1609852670000|2021-01-05 13:17:50|1494.4|1493.8|1494.4|1494|1494.4|1494|1494.4|1493.8|77
1609852680000|2021-01-05 13:18:00|1494.2||1494.2||1494.4||1494.2||812
1609852690000|2021-01-05 13:18:10||1493.8||1494||1494||1493.8|538
1609852700000|2021-01-05 13:18:20|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.4|1494|450
1609852710000|2021-01-05 13:18:30|1494.6|1494.4|1494.6|1494.2|1494.8|1494.4|1494.4|1494.2|3100
1609852720000|2021-01-05 13:18:40|||||||||140
1609852730000|2021-01-05 13:18:50|1494.8|1494.4|1494.8|1494.4|1494.8|1494.4|1494.8|1494.2|1159
1609852740000|2021-01-05 13:19:00|1495||1494.8||1495||1494.8||0
1609852750000|2021-01-05 13:19:10|1495|1494.6|1495|1494.8|1495|1494.8|1495|1494.6|65
1609852760000|2021-01-05 13:19:20|1494.8|1494.6|1494.8|1494.6|1494.8|1494.8|1494.8|1494.4|1966
1609852770000|2021-01-05 13:19:30|1494.6|1494.4|1494.4|1494|1494.6|1494.4|1494.2|1493.8|7261
1609852780000|2021-01-05 13:19:40|1494.2||1494.2||1494.2||1494.2||0
1609852790000|2021-01-05 13:19:50|1494.4||1494.4||1494.4||1494.2||182
1609852800000|2021-01-05 13:20:00|1494.6|1494.2|1494.6|1494.2|1494.8|1494.4|1494.6|1494.2|1700
1609852810000|2021-01-05 13:20:10|1495|1494.4|1495.8|1495.4|1496|1495.8|1495|1494.2|53861
1609852820000|2021-01-05 13:20:20|1495.6|1495.2|1495|1494.8|1495.6|1495.2|1495|1494.8|6820
1609852830000|2021-01-05 13:20:30|1494.8|1494.6|1495|1494.8|1495|1494.8|1494.8|1494.6|2879
1609852840000|2021-01-05 13:20:40|1494.8|1494.6|1495|1494.6|1495|1494.6|1494.8|1494.6|125
1609852850000|2021-01-05 13:20:50|1495.2|1494.8|1495.6|1495.4|1495.6|1495.4|1495.2|1494.6|351
1609852860000|2021-01-05 13:21:00|1495.4|1495.2|1494.8|1494.2|1495.6|1495.2|1494.6|1494.2|5390
1609852870000|2021-01-05 13:21:10|1494.6|1494|1494.2|1494|1494.6|1494|1494.2|1493.8|4582
1609852880000|2021-01-05 13:21:20|1494.4|1493.8|1494.4|1494|1494.6|1494.2|1494.4|1493.8|2109
1609852890000|2021-01-05 13:21:30|1494.6|1494.2|1494.6|1494.4|1494.8|1494.4|1494.6|1494.2|50
1609852900000|2021-01-05 13:21:40|1494.8|1494.6|1495|1494.6|1495|1494.6|1494.8|1494.6|279
1609852910000|2021-01-05 13:21:50|1494.8|1494.4|1494.6|1494.2|1494.8|1494.6|1494.6|1494.2|1306
1609852920000|2021-01-05 13:22:00|1494.4|1494.4|1494.6|1494.4|1494.6|1494.4|1494.4|1494.4|93
1609852930000|2021-01-05 13:22:10||1494.2||1494||1494.2||1494|2679
1609852950000|2021-01-05 13:22:30|1494.4|1494.2|1494.4|1494|1494.4|1494.4|1494.4|1494|0
1609852960000|2021-01-05 13:22:40|1494.2||1494.2||1494.4||1494.2||0
1609852980000|2021-01-05 13:23:00|1494.4|1494.2|1495.6|1495.2|1495.6|1495.4|1494.2|1494|24021
1609852990000|2021-01-05 13:23:10|1495.4|1495|1495.8|1495.6|1495.8|1495.6|1495.4|1495|3162
1609853000000|2021-01-05 13:23:20|1496|1495.8|1496.6|1496.2|1496.6|1496.4|1496|1495.8|6968
1609853010000|2021-01-05 13:23:30|1496.8|1496.4|1497|1496.8|1497|1496.8|1496.6|1496.4|1534
1609853020000|2021-01-05 13:23:40|1496.8|1496.6|1497|1496.6|1497|1496.6|1496.8|1496.6|612
1609853030000|2021-01-05 13:23:50|||||||||1400
1609853040000|2021-01-05 13:24:00|||||||||2
1609853050000|2021-01-05 13:24:10|1496.8|1496.4|1496.6|1496.2|1497|1496.4|1496.6|1496.2|4236
1609853060000|2021-01-05 13:24:20|1496.4|1496|1496.4|1496|1496.6|1496.2|1496.2|1496|1579
1609853070000|2021-01-05 13:24:30|1496.2|1495.8|1496.4|1496.2|1496.4|1496.2|1496|1495.8|2728
1609853080000|2021-01-05 13:24:40|||||||||100
1609853090000|2021-01-05 13:24:50|||||||||345
1609853110000|2021-01-05 13:25:10|1496.2|1496|1496.4|1496|1496.4|1496|1496.2|1496|1454
1609853120000|2021-01-05 13:25:20|1496.6|1496.2|1496.6|1496.2|1496.8|1496.6|1496.6|1496|1610
1609853130000|2021-01-05 13:25:30|1496.8||1496.8||1496.8||1496.8||0
1609853140000|2021-01-05 13:25:40|1496.6|1496.4|1496.6|1496.4|1496.6|1496.4|1496.6|1496.4|0
1609853150000|2021-01-05 13:25:50|1496.8|1496.6|1496.8|1496.4|1496.8|1496.6|1496.6|1496.4|1044
1609853160000|2021-01-05 13:26:00|1496.6|1496.2|1495.6|1495.2|1496.6|1496.2|1495.6|1495.2|3901
1609853170000|2021-01-05 13:26:10|1495.4|1495|1495.2|1495|1495.6|1495.2|1495.2|1494.8|18192
1609853180000|2021-01-05 13:26:20||1494.8||1495||1495||1494.8|704
1609853190000|2021-01-05 13:26:30|1495.4|1495.2|1495.4|1495|1495.6|1495.2|1494.2|1493.8|61809
1609853200000|2021-01-05 13:26:40|1495.2|1495.2|1495.4|1495|1495.4|1495.2|1495.2|1495|3996
1609853220000|2021-01-05 13:27:00|1495.2||1495.4||1495.4||1495.2||4814
1609853230000|2021-01-05 13:27:10|1495.2|1495.2|1495.4|1495|1495.6|1495.4|1495.2|1495|11103
1609853240000|2021-01-05 13:27:20|1495.2||1495.6||1495.6||1495.2||827
1609853250000|2021-01-05 13:27:30|1495.4|1495.2|1495.2|1495|1495.4|1495.2|1495.2|1495|10870
1609853260000|2021-01-05 13:27:40|1495|1494.8|1495.4|1495|1495.4|1495.2|1494.6|1494.4|34336
1609853270000|2021-01-05 13:27:50|1495.2|1494.8|1495.4|1495|1495.4|1495|1495|1494.8|26781
1609853280000|2021-01-05 13:28:00|1495.6|1495.2|1495.8|1495.6|1496|1495.8|1495.6|1495|5633
1609853290000|2021-01-05 13:28:10|1495.6|1495.4|1496.2|1495.8|1496.2|1495.8|1495.6|1495.4|2922
1609853300000|2021-01-05 13:28:20|1496|1495.6|1496.2|1495.8|1496.2|1495.8|1495.4|1495.2|5873
1609853310000|2021-01-05 13:28:30|1496|1495.6|1496|1495.6|1496|1495.6|1495.8|1495.4|2202
1609853320000|2021-01-05 13:28:40|1495.8|1495.8|1496|1495.6|1496.4|1496|1495.8|1495.6|1603
1609853330000|2021-01-05 13:28:50|1496.2|1495.8|1496.4|1496.2|1496.6|1496.4|1496.2|1495.8|1452
1609853340000|2021-01-05 13:29:00|1496.2|1496|1496.2|1495.8|1496.2|1496|1496.2|1495.8|3578
1609853350000|2021-01-05 13:29:10|1496|1495.6|1496|1495.6|1496|1495.6|1495.8|1495.6|731
1609853360000|2021-01-05 13:29:20|1495.8|1495.8|1496.4|1496|1496.4|1496|1495.8|1495.6|2580
1609853370000|2021-01-05 13:29:30|1496.6|1496.2|1497|1496.6|1497|1496.6|1496.6|1496.2|1850
1609853380000|2021-01-05 13:29:40|1497.2|1496.8|1497.2|1496.8|1497.4|1497|1497|1496.8|2090
1609853390000|2021-01-05 13:29:50|1497.4|1497|1497|1496.8|1497.4|1497|1497|1496.8|1214
1609853400000|2021-01-05 13:30:00|1497.2|1497|1498.2|1497.8|1498.2|1498|1497.2|1496.8|2136
1609853410000|2021-01-05 13:30:10|1498.4|1498|1498.6|1498|1498.6|1498.4|1498.4|1498|6829
1609853420000|2021-01-05 13:30:20|1498.4|1498.2|1498.6|1498.2|1498.6|1498.2|1498.2|1498|6012
1609853430000|2021-01-05 13:30:30|1498.8|1498.4|1499.6|1499.2|1499.6|1499.2|1498.8|1498.4|7142
1609853440000|2021-01-05 13:30:40|1499.4|1499|1498.6|1498.2|1499.4|1499.2|1498.2|1498|13264
1609853450000|2021-01-05 13:30:50|1498.8||1498.8||1498.8||1498.8||0
1609853460000|2021-01-05 13:31:00|1498.6|1498.4|1498.6|1498|1498.8|1498.4|1498|1497.6|8797
1609853490000|2021-01-05 13:31:30|1498.8|1498.2|1498.8|1498.4|1499|1498.6|1498.6|1498.2|8776
1609853500000|2021-01-05 13:31:40|1498.6|1498.2|1497.6|1497.2|1498.6|1498.2|1497.6|1497.2|3482
1609853510000|2021-01-05 13:31:50|1497.8|1497.4|1497.6|1497.4|1497.8|1497.4|1497.4|1497.2|952
1609853520000|2021-01-05 13:32:00|1497.4|1497.2|1497.2|1496.8|1497.6|1497.2|1497.2|1496.8|1581
1609853530000|2021-01-05 13:32:10|1497|1496.6|1496.6|1496.2|1497.2|1496.8|1496.6|1496.2|1255
1609853540000|2021-01-05 13:32:20|1496.8|1496.4|1496.2|1495.6|1496.8|1496.4|1496.2|1495.6|956
1609853550000|2021-01-05 13:32:30|1496.4|1495.8|1496.2|1495.6|1496.4|1495.8|1495.8|1495.6|0
1609853560000|2021-01-05 13:32:40|1496|1495.4|1495.6|1495|1496.2|1495.4|1495.4|1495|661
1609853570000|2021-01-05 13:32:50|1495.8|1495.4|1497|1496.6|1497|1496.6|1495.4|1495.2|2571
1609853580000|2021-01-05 13:33:00|1496.8|1496.4|1496.8|1496.4|1497|1496.6|1496.4|1496.2|6095
1609853590000|2021-01-05 13:33:10|1497|1496.6|1497|1496.6|1497|1496.6|1496.6|1496.4|0
1609853600000|2021-01-05 13:33:20|1496.8|1496.4|1497|1496.8|1497|1496.8|1496.6|1496.4|6154
1609853610000|2021-01-05 13:33:30|1497.2|1497|1496.8|1496.6|1497.4|1497.2|1496.8|1496.6|11511
1609853620000|2021-01-05 13:33:40|1497|1496.8|1497.4|1497|1497.4|1497.2|1497|1496.8|1642
1609853630000|2021-01-05 13:33:50|1497.6|1497.2|1497.8|1497.4|1497.8|1497.6|1497.6|1497.2|151
1609853650000|2021-01-05 13:34:10|1497.6|1497.2|1497.4|1496.8|1497.6|1497.4|1497.2|1496.8|2266
1609853660000|2021-01-05 13:34:20|1497.6|1497|1497.6|1497.2|1497.6|1497.2|1497.6|1497|100
1609853670000|2021-01-05 13:34:30|1497.8|1497.4|1497.8|1497.6|1497.8|1497.6|1497.8|1497.4|736
1609853690000|2021-01-05 13:34:50|1497.6|1497.4|1497.4|1497.2|1497.6|1497.4|1497.4|1497.2|991
1609853700000|2021-01-05 13:35:00|1497.2|1497|1497.4|1497|1497.4|1497|1497|1496.6|3255
1609853710000|2021-01-05 13:35:10|1497.2|1496.4|1497.2|1496.8|1497.2|1496.8|1496.4|1496.2|19556
1609853720000|2021-01-05 13:35:20|1497.4|1497|1496.8|1496.4|1497.4|1497|1496.8|1496.4|1322
1609853730000|2021-01-05 13:35:30|1497|1496.6|1497.2|1497|1497.6|1497.4|1497|1496.6|2258
1609853740000|2021-01-05 13:35:40|1497.4|1496.8|1497|1496.6|1497.4|1497|1497|1496.6|430
1609853750000|2021-01-05 13:35:50|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|1496.8|1496.4|0
1609853760000|2021-01-05 13:36:00|1496.6|1496.2|1496.2|1496|1496.8|1496.4|1496.2|1496|1843
1609853770000|2021-01-05 13:36:10|1496.4|1496.2|1496.4|1496|1496.4|1496.2|1496|1495.8|3429
1609853780000|2021-01-05 13:36:20|1496.6|1496.2|1496.8|1496.4|1496.8|1496.4|1496.6|1496|739
1609853790000|2021-01-05 13:36:30|1496.6|1496.2|1496.8|1496.6|1497|1496.6|1496.6|1496.2|1395
1609853800000|2021-01-05 13:36:40|1497|1496.8|1497.4|1497|1497.4|1497|1497|1496.6|5686
1609853810000|2021-01-05 13:36:50|1497.6|1497.2|1498.4|1498|1498.4|1498|1497.6|1497.2|24265
1609853820000|2021-01-05 13:37:00|1498.6|1498.2|1499.2|1498.8|1499.2|1499|1498.6|1498.2|4656
1609853830000|2021-01-05 13:37:10|1499|1498.6|1498.2|1497.6|1499.2|1498.6|1498.2|1497.6|3243
1609853840000|2021-01-05 13:37:20|1498|1497.4|1497.8|1497.4|1498.2|1497.6|1497.8|1497.2|3827
1609853850000|2021-01-05 13:37:30|1497.6|1497.2|1497.6|1497.2|1497.8|1497.4|1497.4|1497.2|322
1609853860000|2021-01-05 13:37:40|1497.4|1497|1497.4|1497|1497.6|1497.2|1497.2|1497|4019
1609853870000|2021-01-05 13:37:50|||||||||20
1609853880000|2021-01-05 13:38:00|1497.2|1496.8|1497.6|1497.2|1497.6|1497.4|1497.2|1496.8|3599
1609853890000|2021-01-05 13:38:10|1497.8|1497.4|1497.6|1497.4|1497.8|1497.4|1497.6|1497.2|500
1609853900000|2021-01-05 13:38:20|1497.4|1497.2|1497.2|1497|1497.4|1497.2|1497.2|1496.8|1873
1609853910000|2021-01-05 13:38:30|1497.4|1496.8|1497.4|1497|1497.4|1497.2|1497.4|1496.8|3008
1609853920000|2021-01-05 13:38:40|1497.2|1497.2|1497.6|1497.2|1497.6|1497.2|1497.2|1497.2|12417
1609853930000|2021-01-05 13:38:50|1497.8|1497.4|1498|1497.4|1498|1497.4|1497.6|1497.4|31
1609853940000|2021-01-05 13:39:00|1497.8|1497.6|1497.6|1497.4|1498|1497.8|1497.6|1497.4|4724
1609853950000|2021-01-05 13:39:10|1497.8|1497.2|1497.4|1497|1497.8|1497.2|1497.2|1497|2209
1609853970000|2021-01-05 13:39:30|1497.2|1496.8|1497.2|1497|1497.4|1497|1497.2|1496.8|2579
1609853980000|2021-01-05 13:39:40|1497.4|1497.2|1498|1497.8|1498|1497.8|1497.4|1497|5533
1609853990000|2021-01-05 13:39:50|1498.2|1497.6|1498.4|1498|1498.6|1498|1498.2|1497.6|3502
1609854010000|2021-01-05 13:40:10|1498.6|1498.2|1498.4|1498|1498.8|1498.4|1498.4|1498|289
1609854020000|2021-01-05 13:40:20|1498.2|1497.8|1498.2|1497.8|1498.2|1497.8|1498|1497.8|3782
1609854030000|2021-01-05 13:40:30|1498|1497.6|1498|1497.8|1498.4|1497.8|1498|1497.6|7774
1609854040000|2021-01-05 13:40:40|1498.2|1498|1498.6|1498.2|1498.8|1498.2|1498.2|1498|0
1609854050000|2021-01-05 13:40:50|1498.8||1498.8||1498.8||1498.8||0
1609854060000|2021-01-05 13:41:00|1498.6|1498|1498.6|1498.2|1498.8|1498.4|1498.4|1498|151
1609854070000|2021-01-05 13:41:10|1498.4|1498|1498.4|1498|1498.4|1498.2|1498.4|1498|0
1609854090000|2021-01-05 13:41:30|1498.2||1498.4||1498.4||1498.2||0
1609854100000|2021-01-05 13:41:40|1498.2|1497.8|1498|1497.8|1498.2|1497.8|1498|1497.6|1014
1609854120000|2021-01-05 13:42:00|1498.2|1498|1498.2|1497.8|1498.6|1498.2|1498.2|1497.8|3937
1609854130000|2021-01-05 13:42:10||1498||1498||1498||1497.8|150
1609854140000|2021-01-05 13:42:20|1498.4|1498.2|1498.6|1498.2|1498.6|1498.2|1498.2|1498|517
1609854150000|2021-01-05 13:42:30|1498.8||1498.8||1498.8||1498.6||0
1609854160000|2021-01-05 13:42:40|1498.6|1498|1498.2|1497.8|1498.6|1498.2|1498|1497.6|6123
1609854170000|2021-01-05 13:42:50|1498||1498||1498||1498||0
1609854180000|2021-01-05 13:43:00|1498.2||1498.2||1498.2||1498.2||73
1609854190000|2021-01-05 13:43:10|1498|1497.6|1498.2|1497.8|1498.2|1497.8|1498|1497.6|2008
1609854200000|2021-01-05 13:43:20|1498.4|1498|1498.6|1498|1498.6|1498.2|1498.2|1498|2951
1609854210000|2021-01-05 13:43:30|1498.4||1498.4||1498.6||1498.4||0
1609854220000|2021-01-05 13:43:40|1498.2||1498.4||1498.4||1498.2||0
1609854230000|2021-01-05 13:43:50|1498.2||1498.2||1498.2||1498.2||77
1609854240000|2021-01-05 13:44:00|1498|1497.8|1498|1497.8|1498|1497.8|1497.8|1497.4|16109
1609854250000|2021-01-05 13:44:10|||||||||13
1609854260000|2021-01-05 13:44:20|1498.2|1498|1498.4|1498|1498.4|1498|1498.2|1498|5622
1609854270000|2021-01-05 13:44:30|1498.6||1498.4||1498.6||1498.4||0
1609854290000|2021-01-05 13:44:50|1498.6|1498.2|1498.6|1498.2|1498.6|1498.2|1498.6|1498.2|1202
1609854300000|2021-01-05 13:45:00|||||||||614
1609854310000|2021-01-05 13:45:10|1498.4|1497.8|1498.2|1497.8|1498.6|1497.8|1498|1497.8|4666
1609854320000|2021-01-05 13:45:20|1498|1497.6|1498.6|1498.2|1498.6|1498.2|1498|1497.6|14738
1609854330000|2021-01-05 13:45:30|1498.8|1498|1498.4|1498|1498.8|1498|1498.2|1498|2439
1609854340000|2021-01-05 13:45:40|1498.2|1497.8|1498.2|1497.8|1498.4|1497.8|1498.2|1497.8|1111
1609854350000|2021-01-05 13:45:50|1498||1498.2||1498.2||1498||0
1609854360000|2021-01-05 13:46:00|1498|1497.6|1498.4|1498|1498.4|1498|1498|1497.6|2672
1609854370000|2021-01-05 13:46:10||1498.2||1498.2||1498.2||1498.2|0
1609854380000|2021-01-05 13:46:20|1498.6|1498.4|1498.8|1498.4|1499|1498.6|1498.6|1498.4|884
1609854390000|2021-01-05 13:46:30|1498.6|1498.2|1498.4|1498|1498.6|1498.2|1498.4|1498|218
1609854400000|2021-01-05 13:46:40|1498.2|1497.8|1498|1497.8|1498.4|1497.8|1498|1497.8|1047
1609854410000|2021-01-05 13:46:50||1497.6||1497.8||1497.8||1497.6|577
1609854420000|2021-01-05 13:47:00|1498.2|1497.6|1498.2|1498|1498.2|1498|1498.2|1497.6|3572
1609854430000|2021-01-05 13:47:10|1498.4||1498.6||1498.6||1498.4||226
1609854450000|2021-01-05 13:47:30|1498.4|1498.2|1498.4|1498.2|1498.6|1498.2|1498.4|1498.2|1433
1609854470000|2021-01-05 13:47:50|1498.6|1498|1499|1498.6|1499|1498.6|1498.2|1497.8|10353
1609854480000|2021-01-05 13:48:00||1498.8||1498.8||1498.8||1498.6|1264
1609854490000|2021-01-05 13:48:10||1498.6||1498.8||1498.8||1498.6|3247
1609854510000|2021-01-05 13:48:30|1499.2||1499.2||1499.2||1499.2||7254
1609854520000|2021-01-05 13:48:40|1499|1498.6|1499|1498.8|1499.2|1498.8|1499|1498.6|2943
1609854530000|2021-01-05 13:48:50||1498.6||1498.8||1498.8||1498.6|572
1609854540000|2021-01-05 13:49:00|1499.2|1499|1499|1498.8|1499.2|1499|1499|1498.6|19536
1609854550000|2021-01-05 13:49:10|1499.2|1498.6|1499|1498.8|1499.2|1498.8|1499|1498.6|5559
1609854560000|2021-01-05 13:49:20||1498.6||1498.8||1498.8||1498.4|11734
1609854570000|2021-01-05 13:49:30||1498.6||1498.8||1498.8||1498.6|2422
1609854580000|2021-01-05 13:49:40|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.4|1498|47685
1609854590000|2021-01-05 13:49:50|1499.2|1499|1499|1498.8|1499.2|1499|1499|1498.6|18122
1609854600000|2021-01-05 13:50:00|1498.8|1498.6|1499.4|1499|1499.4|1499.2|1497.8|1497.4|64680
1609854610000|2021-01-05 13:50:10|1499.2|1499.2|1499|1498.8|1499.4|1499.2|1498.8|1498.4|20540
1609854620000|2021-01-05 13:50:20|1499.2|1498.6|1499|1498.8|1499.2|1498.8|1499|1498.6|9792
1609854630000|2021-01-05 13:50:30|1498.8|1498.6|1499.2|1498.8|1499.2|1498.8|1498.4|1498.2|23740
1609854640000|2021-01-05 13:50:40|1499|1499|1499.2|1498.8|1499.2|1499|1499|1498.6|2901
1609854650000|2021-01-05 13:50:50|1499.4|1499|1499.2|1498.8|1499.4|1499.2|1499.2|1498.8|1558
1609854660000|2021-01-05 13:51:00|1499|1498.6|1498.6|1498.2|1499.2|1498.8|1498.2|1498|15686
1609854670000|2021-01-05 13:51:10|1498.8|1498.4|1499.2|1498.8|1499.2|1498.8|1498.6|1498.2|8759
1609854680000|2021-01-05 13:51:20|1499|1498.6|1499|1498.8|1499.2|1498.8|1498.6|1498.2|13076
1609854690000|2021-01-05 13:51:30|1498.8|1498.4|1499|1498.6|1499|1498.8|1498.8|1498.4|5613
1609854700000|2021-01-05 13:51:40|1498.8|1498.8|1499|1498.6|1499|1498.8|1498.8|1498.4|2228
1609854710000|2021-01-05 13:51:50|1498.8|1498.4|1499.2|1498.8|1499.6|1499.2|1498.8|1498.4|4477
1609854720000|2021-01-05 13:52:00|1499|1499|1499|1498.6|1499.4|1499|1498.8|1498.4|1061
1609854740000|2021-01-05 13:52:20|1498.8|1498.4|1499|1498.4|1499|1498.8|1498.4|1498.2|6147
1609854750000|2021-01-05 13:52:30|1498.8|1498.6|1499|1498.6|1499|1498.8|1498.8|1498.4|2531
1609854760000|2021-01-05 13:52:40|1499.2|1498.8|1499|1498.6|1499.2|1498.8|1499|1498.6|151
1609854770000|2021-01-05 13:52:50|1498.8|1498.4|1499|1498.6|1499|1498.6|1498.8|1498.4|1467
1609854780000|2021-01-05 13:53:00|1499.2||1499||1499.2||1499||0
1609854790000|2021-01-05 13:53:10|1498.8|1498.4|1499|1498.8|1499|1498.8|1498.6|1498.2|17725
1609854800000|2021-01-05 13:53:20|1498.8|1498.6|1499.2|1498.8|1499.4|1499|1498.6|1498.4|8667
1609854820000|2021-01-05 13:53:40|1499|1499|1499|1498.6|1499.2|1499|1498.8|1498.6|3414
1609854830000|2021-01-05 13:53:50|1498.8|1498.4|1499|1498.4|1499.2|1498.8|1498.4|1498|11470
1609854840000|2021-01-05 13:54:00|1498.8|1498.6|1499|1498.6|1499|1498.8|1498.8|1498.4|10975
1609854850000|2021-01-05 13:54:10|1499.2|1498.8|1499.4|1499|1499.4|1499|1499.2|1498.6|3700
1609854860000|2021-01-05 13:54:20|1499.2|1498.8|1499.2|1498.8|1499.4|1499|1499.2|1498.8|247
1609854870000|2021-01-05 13:54:30|1499.4|1498.6|1499|1498.6|1499.4|1498.6|1499|1498.6|502
1609854880000|2021-01-05 13:54:40|1499.2|1498.4|1499|1498.6|1499.2|1498.8|1498.6|1498.4|1658
1609854890000|2021-01-05 13:54:50|1498.8|1498.4|1499.2|1498.8|1499.2|1498.8|1498.8|1498.4|908
1609854900000|2021-01-05 13:55:00|1499|1498.6|1499|1498.4|1499.4|1498.8|1498.8|1498.4|585
1609854910000|2021-01-05 13:55:10|1499.2|1498.6|1499.2|1498.6|1499.2|1498.8|1498.8|1498.4|2641
1609854920000|2021-01-05 13:55:20|1499|1498.8|1499.4|1499|1499.4|1499|1499|1498.8|101
1609854930000|2021-01-05 13:55:30|1499.2|1498.8|1499|1498.6|1499.2|1498.8|1498.6|1498.4|3296
1609854940000|2021-01-05 13:55:40|1498.8|1498.4|1499|1498.8|1499.2|1498.8|1498.6|1498.2|8236
1609854950000|2021-01-05 13:55:50|1498.8|1498.6|1499|1498.6|1499|1498.8|1498.6|1498.2|7126
1609854960000|2021-01-05 13:56:00|1498.8|1498.4|1499|1498.6|1499|1498.8|1498.4|1498.2|16055
1609854970000|2021-01-05 13:56:10|1498.8|1498.4|1499|1498.8|1499|1498.8|1498.6|1498.2|28214
1609854980000|2021-01-05 13:56:20|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.4|7276
1609854990000|2021-01-05 13:56:30|1498.8|1498.6|1499|1498.4|1499.2|1499|1498.4|1498|66087
1609855000000|2021-01-05 13:56:40|1499.2|1498.6|1499|1498.6|1499.2|1498.8|1498.6|1498.4|2652
1609855010000|2021-01-05 13:56:50|1498.8|1498.4|1499|1498.4|1499|1498.8|1498.2|1497.8|27422
1609855020000|2021-01-05 13:57:00|1498.8|1498.2|1499.2|1498.8|1499.2|1499|1498.4|1498|21850
1609855030000|2021-01-05 13:57:10|1499|1498.6|1499.2|1498.6|1499.2|1498.8|1498.8|1498.4|3157
1609855040000|2021-01-05 13:57:20|1498.8|1498.8|1499.2|1498.8|1499.6|1499.4|1498.8|1498.6|2654
1609855050000|2021-01-05 13:57:30|1499.4|1499|1499.6|1499.2|1499.6|1499.4|1499.4|1499|2338
1609855070000|2021-01-05 13:57:50|1499.4|1499|1499.8|1499.2|1499.8|1499.4|1499.4|1499|1538
1609855080000|2021-01-05 13:58:00|1499.6|1499.4|1499.4|1499|1499.8|1499.4|1499.2|1498.8|5297
1609855090000|2021-01-05 13:58:10|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|153
1609855100000|2021-01-05 13:58:20|1499|1498.6|1499|1498.6|1499|1498.6|1499|1498.6|208
1609855120000|2021-01-05 13:58:40|1498.8|1498.4|1499|1498.6|1499|1498.8|1498|1497.6|14195
1609855130000|2021-01-05 13:58:50|1499.2|1498.8|1499.2|1498.8|1499.4|1498.8|1499.2|1498.8|2548
1609855140000|2021-01-05 13:59:00|1499|1498.6|1499.2|1498.8|1499.2|1498.8|1498.8|1498.4|2385
1609855150000|2021-01-05 13:59:10|1499|1498.6|1499|1498.6|1499.2|1498.8|1498.4|1498|13259
1609855160000|2021-01-05 13:59:20|1498.8|1498.4|1499.2|1498.6|1499.2|1498.8|1498.8|1498.4|1953
1609855170000|2021-01-05 13:59:30|1499||1499.2||1499.2||1499||0
1609855180000|2021-01-05 13:59:40|1499|1498.4|1499.2|1498.6|1499.2|1498.8|1498.2|1497.8|18329
1609855190000|2021-01-05 13:59:50|1499|1498.4|1499|1498.4|1499.2|1498.8|1498.6|1498.2|30092
1609855200000|2021-01-05 14:00:00|1499.2|1498.6|1499.2|1498.8|1499.2|1499|1498.2|1498|19440
1609855210000|2021-01-05 14:00:10|1499|1499|1499.2|1498.8|1499.2|1499|1498.4|1498.2|15003
1609855220000|2021-01-05 14:00:20|1499|1498.6|1499|1498.6|1499.2|1499|1498.6|1498.2|17331
1609855230000|2021-01-05 14:00:30|1499.2|1498.8|1499|1498.6|1499.2|1499|1498.4|1498.2|15820
1609855240000|2021-01-05 14:00:40|1498.8|1498.4|1499|1498.6|1499|1498.8|1498.6|1498.2|3587
1609855250000|2021-01-05 14:00:50|1498.8|1498.8|1500.4|1499.8|1500.8|1500.2|1498.8|1498.4|153965
1609855260000|2021-01-05 14:01:00|1500.2|1499.6|1499.6|1499.2|1500.4|1499.6|1499.4|1498.8|12167
1609855270000|2021-01-05 14:01:10|1499.8|1499.4|1500|1499.6|1500.2|1499.6|1499.8|1499.4|7816
1609855280000|2021-01-05 14:01:20|1499.8|1499.4|1500|1499.4|1500|1499.6|1499.6|1499.4|630
1609855290000|2021-01-05 14:01:30|1499.8|1499.6|1499.8|1499.4|1500|1499.8|1499.8|1499.4|3554
1609855300000|2021-01-05 14:01:40|1500|1499.6|1499|1498.6|1500|1499.8|1499|1498.6|5426
1609855310000|2021-01-05 14:01:50|1498.8|1498.2|1499|1498.6|1499|1498.8|1498.4|1498.2|22100
1609855320000|2021-01-05 14:02:00|1499.2|1498.8|1499.6|1499.2|1500|1499.4|1499|1498.8|9670
1609855330000|2021-01-05 14:02:10|1499.4|1499.4|1499|1498.8|1499.6|1499.4|1499|1498.8|5119
1609855340000|2021-01-05 14:02:20|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.4|1498|7560
1609855350000|2021-01-05 14:02:30|1498.8|1498.6|1499|1498.6|1499|1498.8|1498.6|1498|17751
1609855360000|2021-01-05 14:02:40|1498.8|1498.4|1499|1498.6|1499|1498.8|1498.8|1498.4|1824
1609855370000|2021-01-05 14:02:50|1499.2|1498.8|1499.2|1498.8|1499.2|1498.8|1499.2|1498.6|417
1609855380000|2021-01-05 14:03:00|1499|1499|1499|1498.6|1499.6|1499.2|1499|1498.6|1779
1609855390000|2021-01-05 14:03:10|1498.8|1498.8|1499.4|1499|1499.6|1499|1498.8|1498.6|1759
1609855400000|2021-01-05 14:03:20|1499.2|1499.2|1499.4|1499|1499.6|1499.2|1498.8|1498.6|14283
1609855410000|2021-01-05 14:03:30|1499.6|1498.6|1499.4|1499|1499.6|1499.2|1499|1498.6|24347
1609855420000|2021-01-05 14:03:40|1499.2|1498.8|1499|1498.6|1499.2|1498.8|1498.6|1498.2|11229
1609855440000|2021-01-05 14:04:00|1498.8|1498.4|1499|1498.6|1499|1498.8|1498.8|1498.4|1190
1609855450000|2021-01-05 14:04:10||1498.8||1498.6||1498.8||1498.6|765
1609855460000|2021-01-05 14:04:20|1499.2|1498.8|1499.2|1498.6|1499.6|1499|1499.2|1498.6|641
1609855470000|2021-01-05 14:04:30|1499|1498.8|1499.4|1499|1499.4|1499|1499|1498.6|5197
1609855480000|2021-01-05 14:04:40|1499.6|1499.2|1500|1499.6|1500|1499.6|1499.4|1499|13817
1609855490000|2021-01-05 14:04:50||1499.8||1499.6||1499.8||1499.6|1416
1609855500000|2021-01-05 14:05:00|1499.8|1499.4|1500.8|1500.4|1500.8|1500.4|1499.8|1499.4|58881
1609855510000|2021-01-05 14:05:10|1500.6|1500.6|1500.6|1500.2|1500.8|1500.6|1500.6|1500|2424
1609855520000|2021-01-05 14:05:20|1500.8|1500.4|1501|1500.6|1501.4|1501|1500.8|1500.2|10995
1609855530000|2021-01-05 14:05:30|1501.2|1500.8|1501.4|1501.2|1501.4|1501.2|1501|1500.6|1464
1609855540000|2021-01-05 14:05:40|1501.6|1501.4|1502|1501.8|1502|1501.8|1501.6|1501.2|2503
1609855550000|2021-01-05 14:05:50|1501.8|1501.6|1501.8|1501.2|1502|1501.8|1501.6|1501.2|3602
1609855560000|2021-01-05 14:06:00|1501.6|1501.4|1501.6|1501.4|1501.8|1501.4|1501.6|1501.4|0
1609855570000|2021-01-05 14:06:10|1501.4|1501.2|1501.2|1501|1501.6|1501.4|1501.2|1500.8|6665
1609855580000|2021-01-05 14:06:20|1501|1500.8|1500.6|1500.2|1501|1500.8|1500.6|1500.2|2013
1609855590000|2021-01-05 14:06:30|1500.4|1500|1500.2|1499.8|1500.4|1500|1500.2|1499.8|4516
1609855600000|2021-01-05 14:06:40|1500.4|1500|1500.4|1500.2|1500.6|1500.4|1500.4|1500|1033
1609855610000|2021-01-05 14:06:50|1500.6|1500.4|1501|1500.6|1501|1500.6|1500.6|1500.4|5138
1609855620000|2021-01-05 14:07:00|1501.2|1500.8|1501.4|1501.2|1501.4|1501.2|1501.2|1500.8|1338
1609855630000|2021-01-05 14:07:10|1501.6|1501|1501.8|1501.6|1501.8|1501.6|1501.4|1501|11455
1609855640000|2021-01-05 14:07:20|1501.6|1501.4|1501.8|1501.4|1501.8|1501.4|1501.6|1501.4|193
1609855650000|2021-01-05 14:07:30|||||||||3
1609855670000|2021-01-05 14:07:50|1502|1501.6|1501.8|1501.4|1502.6|1502.2|1501.6|1501.4|14446
1609855680000|2021-01-05 14:08:00|1501.6||1501.8||1501.8||1501.6||3350
1609855690000|2021-01-05 14:08:10|1501.6|1501.6|1502|1501.8|1502|1501.8|1501.6|1501.6|2101
1609855700000|2021-01-05 14:08:20|1502.2|1502|1502.4|1502.2|1502.6|1502.2|1502.2|1502|5718
1609855710000|2021-01-05 14:08:30|1502.6|1502.4|1503|1502.6|1503|1502.6|1502.6|1502.4|2363
1609855720000|2021-01-05 14:08:40|1502.8|1502.8|1502.8|1502.4|1502.8|1502.8|1502.6|1502.4|3238
1609855730000|2021-01-05 14:08:50|1502.6|1502.6|1502|1501.6|1502.6|1502.6|1502|1501.6|11026
1609855740000|2021-01-05 14:09:00|1501.8|1501.4|1502.2|1501.8|1502.2|1501.8|1501.4|1501.2|1905
1609855750000|2021-01-05 14:09:10|1502.4|1502|1502.6|1502.2|1502.6|1502.2|1502.4|1502|72
1609855760000|2021-01-05 14:09:20|1502.8|1502.4|1502.8|1502.4|1502.8|1502.6|1502.8|1502.4|482
1609855770000|2021-01-05 14:09:30|1503|1502.6|1503.2|1503|1503.6|1503.4|1503|1502.6|10899
1609855780000|2021-01-05 14:09:40|1503.4|1502.8|1503.2|1502.8|1503.4|1503|1503|1502.6|2647
1609855790000|2021-01-05 14:09:50|1503.4|1503|1503.6|1503.4|1503.6|1503.4|1503.4|1502.8|6253
1609855800000|2021-01-05 14:10:00|1503.8|1503.2|1504.6|1504.4|1505.8|1505.4|1503.8|1503.2|77214
1609855810000|2021-01-05 14:10:10|1504.8|1504.2|1504.8|1504.4|1504.8|1504.6|1504.4|1504|16225
1609855820000|2021-01-05 14:10:20|1505|1504.6|1504.8|1504.4|1505|1504.6|1504.8|1504.4|1329
1609855830000|2021-01-05 14:10:30|1505|1504.8|1505.6|1505.4|1506|1505.8|1505|1504.8|27898
1609855840000|2021-01-05 14:10:40|1505.4|1505.2|1505.6|1505.2|1505.6|1505.4|1505.2|1505|13999
1609855850000|2021-01-05 14:10:50|1505.4|1505|1505.6|1505.2|1505.6|1505.4|1505.4|1505|7917
1609855860000|2021-01-05 14:11:00|1505.4|1505.4|1506.2|1506|1506.4|1506.2|1505.4|1505.4|26886
1609855870000|2021-01-05 14:11:10|1506|1505.8|1506.2|1505.8|1506.2|1505.8|1506|1505.8|3304
1609855880000|2021-01-05 14:11:20|1506|1505.6|1506.2|1506|1506.4|1506|1506|1505.6|20975
1609855890000|2021-01-05 14:11:30|1506.4|1506.2|1506.4|1506.2|1506.8|1506.4|1506.4|1506.2|8039
1609855900000|2021-01-05 14:11:40|1506.8|1506.4|1506.8|1506.6|1507|1506.8|1506.6|1506.4|6174
1609855910000|2021-01-05 14:11:50|1507|1506.8|1507|1506.6|1507.2|1507|1506.8|1506.6|17582
1609855920000|2021-01-05 14:12:00|1507.2|1506.8|1507.2|1507|1507.6|1507.2|1507.2|1506.8|3162
1609855930000|2021-01-05 14:12:10|1507|1506.8|1507|1506.8|1507.4|1507|1507|1506.8|5329
1609855940000|2021-01-05 14:12:20|1507.2|1506.6|1507.2|1507|1507.2|1507|1506.8|1506.6|1601
1609855950000|2021-01-05 14:12:30|1507|1506.8|1507.2|1506.8|1507.2|1506.8|1507|1506.8|865
1609855960000|2021-01-05 14:12:40|1507|1507|1507.8|1507.4|1507.8|1507.6|1507|1506.8|5560
1609855970000|2021-01-05 14:12:50|1508|1507.6|1507.8|1507.4|1508|1507.6|1507.8|1507.4|5785
1609855980000|2021-01-05 14:13:00|1508|1507.6|1508|1507.6|1508|1507.6|1507.8|1507.4|7126
1609855990000|2021-01-05 14:13:10|1507.8|1507.4|1507.8|1507.4|1508|1507.6|1507.6|1507.4|3540
1609856000000|2021-01-05 14:13:20|1507.6|1507.2|1507.2|1507|1507.6|1507.2|1507|1506.8|4808
1609856010000|2021-01-05 14:13:30|1507|1506.8|1506.6|1506.4|1507|1506.8|1506.6|1506.4|2052
1609856020000|2021-01-05 14:13:40|1506.4|1506.2|1506.2|1506|1506.4|1506.2|1506.2|1506|2203
1609856030000|2021-01-05 14:13:50|1506.4|1506.2|1507|1506.6|1507|1506.6|1506.2|1506|2615
1609856040000|2021-01-05 14:14:00|1507.2|1506.8|1507|1506.6|1507.4|1507|1507|1506.6|1105
1609856050000|2021-01-05 14:14:10|1506.8|1506.4|1507|1506.6|1507|1506.6|1506.8|1506.4|1192
1609856060000|2021-01-05 14:14:20|1506.8|1506.4|1506.8|1506.4|1506.8|1506.6|1506.6|1506.4|961
1609856070000|2021-01-05 14:14:30|1507|1506.6|1507.8|1507.4|1507.8|1507.6|1507|1506.4|3260
1609856080000|2021-01-05 14:14:40|1507.6|1507.2|1507.8|1507.4|1507.8|1507.6|1507.6|1507.2|2617
1609856090000|2021-01-05 14:14:50|1507.6|1507.2|1507.6|1507.4|1507.8|1507.4|1507.4|1507.2|2138
1609856100000|2021-01-05 14:15:00|1507.8|1507.2|1508.2|1507.8|1508.8|1508.4|1507.8|1507.2|42946
1609856110000|2021-01-05 14:15:10|1508|1508|1508|1507.8|1508.2|1508|1508|1507.8|1637
1609856120000|2021-01-05 14:15:20|1507.8|1507.6|1507|1506.8|1507.8|1507.6|1507|1506.8|7984
1609856130000|2021-01-05 14:15:30|1506.8|1506.6|1507.2|1506.8|1507.2|1506.8|1506.6|1506.4|3580
1609856140000|2021-01-05 14:15:40|1507|1506.6|1507.2|1506.6|1507.2|1506.6|1507|1506.6|1425
1609856150000|2021-01-05 14:15:50||1506.4||1506.6||1506.6||1506.4|0
1609856160000|2021-01-05 14:16:00|1507.4|1506.8|1507.8|1507.6|1507.8|1507.6|1507.2|1506.8|3946
1609856170000|2021-01-05 14:16:10|1507.6|1507.4|1508.2|1507.8|1508.2|1507.8|1507.6|1507.4|7681
1609856180000|2021-01-05 14:16:20|1508.4|1508|1507.8|1507.4|1508.4|1508|1507.6|1507.4|10166
1609856190000|2021-01-05 14:16:30|1507.6|1507.6|1508.6|1507.8|1508.6|1507.8|1507.6|1507.6|14143
1609856220000|2021-01-05 14:17:00|1508.4||1508.4||1508.4||1508.4||0
1609856230000|2021-01-05 14:17:10|1508.2|1507.6|1507.6|1507.2|1508.2|1507.8|1507.4|1507.2|9195
1609856240000|2021-01-05 14:17:20|1507.4|1507.4|1507.8|1507.2|1507.8|1507.4|1507.4|1507.2|723
1609856250000|2021-01-05 14:17:30|1507.6||1508||1508||1507.6||0
1609856260000|2021-01-05 14:17:40|1507.6|1507.4|1508.2|1507.8|1508.8|1508.4|1507.6|1507.4|30343
1609856270000|2021-01-05 14:17:50|1508|1508|1508.2|1508|1508.6|1508.2|1508|1507.8|7377
1609856280000|2021-01-05 14:18:00|1508.4|1508.2|1508.4|1508.2|1508.6|1508.4|1508.2|1508.2|2797
1609856290000|2021-01-05 14:18:10|1508.6|1508|1508.4|1508.2|1508.6|1508.2|1508.4|1508|1001
1609856300000|2021-01-05 14:18:20|1508.2|1508|1507.6|1507.4|1508.4|1508|1507.6|1507.4|22934
1609856310000|2021-01-05 14:18:30|1507.8|1507.6|1508.6|1508.2|1508.6|1508.2|1507.8|1507.6|11116
1609856320000|2021-01-05 14:18:40|1508.8|1508.4|1509.2|1508.8|1509.8|1509.4|1508.6|1508.4|67873
1609856330000|2021-01-05 14:18:50|1509|1508.6|1508.6|1508.2|1509.2|1508.6|1508.6|1508.2|6393
1609856340000|2021-01-05 14:19:00|1508.8|1508.4|1508.6|1508.2|1508.8|1508.4|1508.6|1508.2|4237
1609856360000|2021-01-05 14:19:20|1508.8|1508.4|1509.8|1509.4|1509.8|1509.6|1508.8|1508.4|3472
1609856370000|2021-01-05 14:19:30|1510|1509.6|1511.2|1510.8|1511.6|1511.4|1509.8|1509.6|183855
1609856380000|2021-01-05 14:19:40|1511|1511|1511.2|1510.6|1511.4|1511.2|1510.8|1510.6|8087
1609856390000|2021-01-05 14:19:50|1511.4|1510.8|1511.6|1511.4|1511.8|1511.6|1511.4|1510.6|2975
1609856400000|2021-01-05 14:20:00|1511.8|1511.6|1511.4|1511.2|1512|1511.8|1511.2|1510.6|29935
1609856410000|2021-01-05 14:20:10|1511.6|1511.4|1511.6|1511.4|1512|1511.6|1511.6|1511.4|1496
1609856420000|2021-01-05 14:20:20|1511.4|1511.2|1512|1511.6|1512|1511.6|1511|1510.6|5725
1609856430000|2021-01-05 14:20:30|1511.8|1511.8|1511.8|1511.4|1512|1511.8|1511.8|1511.4|10597
1609856440000|2021-01-05 14:20:40|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.4|1511.2|5395
1609856450000|2021-01-05 14:20:50|1511.6|1511.6|1510.6|1510.4|1511.8|1511.6|1510.6|1510.2|6365
1609856460000|2021-01-05 14:21:00|1510.8|1510.6|1511|1510.4|1511|1510.6|1510.2|1510|1850
1609856470000|2021-01-05 14:21:10|1511.2|1510.6|1510.6|1510.4|1511.2|1510.6|1510.6|1510.4|1527
1609856480000|2021-01-05 14:21:20|1510.4|1510.2|1510|1509.6|1510.6|1510.2|1510|1509.6|2670
1609856490000|2021-01-05 14:21:30|1509.8|1509.4|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|3909
1609856500000|2021-01-05 14:21:40|1510|1509.6|1510|1509.8|1510.4|1510|1510|1509.6|10704
1609856510000|2021-01-05 14:21:50|1510.2|1509.6|1510.2|1509.8|1510.2|1509.8|1509.8|1509.6|6393
1609856520000|2021-01-05 14:22:00|1510|1509.6|1509.2|1508.8|1510.2|1509.6|1509.2|1508.6|6713
1609856530000|2021-01-05 14:22:10|1509.4|1509.2|1509.4|1509.2|1509.8|1509.4|1509.4|1508.8|205
1609856540000|2021-01-05 14:22:20|1509.2|1509|1509.2|1508.8|1509.6|1509.2|1509.2|1508.8|2322
1609856550000|2021-01-05 14:22:30|1509.4|1509|1509.6|1509.2|1509.6|1509.2|1509.4|1509|1850
1609856560000|2021-01-05 14:22:40|1509.4|1509|1509.4|1509|1509.4|1509|1509.2|1509|2000
1609856570000|2021-01-05 14:22:50|1509.6|1509.2|1510|1509.8|1510|1509.8|1509.4|1509.2|727
1609856580000|2021-01-05 14:23:00|1509.8|1509.6|1510.2|1510|1510.6|1510.4|1509.8|1509.4|32773
1609856590000|2021-01-05 14:23:10|1510.4|1510.2|1510.4|1510.2|1510.4|1510.2|1510.2|1510|2752
1609856600000|2021-01-05 14:23:20|1510.6|1510|1511|1510.8|1511|1510.8|1510.4|1510|3349
1609856610000|2021-01-05 14:23:30|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.6|1510.2|5139
1609856620000|2021-01-05 14:23:40|1511.2|1510.8|1511|1510.6|1511.2|1511|1510.8|1510.4|13926
1609856630000|2021-01-05 14:23:50|1510.8|1510.4|1511|1510.8|1511|1510.8|1510.6|1510.2|15056
1609856640000|2021-01-05 14:24:00|1511.2|1511|1511.2|1510.8|1511.2|1511|1511.2|1510.8|1463
1609856650000|2021-01-05 14:24:10|1511.4|1511|1510.6|1510.4|1511.4|1511|1510.6|1510.4|6071
1609856660000|2021-01-05 14:24:20|1510.4|1510.2|1510|1509.8|1510.4|1510.2|1510|1509.6|2247
1609856670000|2021-01-05 14:24:30|1510.2|1510|1510.2|1509.8|1510.6|1510.4|1510|1509.8|9392
1609856680000|2021-01-05 14:24:40|1510|1509.6|1510.6|1510.2|1510.6|1510.2|1509.6|1509.2|3724
1609856690000|2021-01-05 14:24:50|1510.4|1510.4|1510.8|1510.6|1511|1510.6|1510.2|1509.8|10265
1609856700000|2021-01-05 14:25:00|1511|1510.4|1511.2|1510.8|1511.2|1511|1510.4|1510.2|8138
1609856710000|2021-01-05 14:25:10|1511|1511|1511.6|1511.2|1511.6|1511.4|1511|1510.8|3520
1609856720000|2021-01-05 14:25:20|1511.8|1511.4|1512.2|1511.8|1512.6|1512.4|1511.8|1511.4|27147
1609856730000|2021-01-05 14:25:30|1512.4|1512|1512|1511.6|1512.4|1512.2|1511.6|1511.4|7806
1609856740000|2021-01-05 14:25:40|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1512|1511.8|2240
1609856750000|2021-01-05 14:25:50|1512|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|200
1609856760000|2021-01-05 14:26:00|1512|1511.6|1512.6|1512.2|1512.6|1512.4|1511.8|1511.6|11598
1609856770000|2021-01-05 14:26:10|1512.8|1512.4|1512.8|1512.4|1513|1512.6|1512.6|1512.4|10760
1609856780000|2021-01-05 14:26:20|1512.6|1512.6|1512.8|1512.6|1513|1512.6|1512.6|1512.4|10154
1609856790000|2021-01-05 14:26:30|1513|1512.4|1512.8|1512.6|1513|1512.8|1512.6|1512.4|12697
1609856800000|2021-01-05 14:26:40|1513|1512.8|1513.8|1513.6|1515|1514.8|1512.6|1512.4|104175
1609856810000|2021-01-05 14:26:50|1514|1513.8|1514.6|1514|1514.6|1514.2|1513.6|1513.2|6720
1609856820000|2021-01-05 14:27:00|1514.4|1514.4|1516|1515.6|1516.2|1515.8|1514.4|1514.4|196588
1609856830000|2021-01-05 14:27:10|1516.2|1515.8|1516.2|1515.6|1516.6|1516.2|1516|1515.6|11155
1609856840000|2021-01-05 14:27:20|1516|1515.8|1515|1514.6|1516.2|1515.8|1514.8|1514.4|5911
1609856850000|2021-01-05 14:27:30|1514.8|1514.4|1514.6|1514|1514.8|1514.6|1514|1513.6|11706
1609856860000|2021-01-05 14:27:40|1514.4|1514.2|1514|1513.6|1514.6|1514.2|1513.4|1513|12786
1609856870000|2021-01-05 14:27:50|1514.2|1513.8|1515.2|1514.6|1515.2|1514.8|1513.6|1513.4|44805
1609856880000|2021-01-05 14:28:00|1515|1514.4|1514.2|1513.8|1515.2|1514.6|1513.6|1513.2|22326
1609856890000|2021-01-05 14:28:10|1514|1513.6|1513.8|1513.2|1514.2|1513.6|1513.4|1513|6640
1609856900000|2021-01-05 14:28:20|1514|1513.4|1514.6|1514|1514.6|1514.2|1514|1513.4|12038
1609856910000|2021-01-05 14:28:30|1514.8|1514.2|1515.2|1514.8|1515.8|1515.6|1514.6|1514.2|27411
1609856920000|2021-01-05 14:28:40|1515.4|1515|1514.2|1514|1515.4|1515.2|1514.2|1514|4253
1609856930000|2021-01-05 14:28:50|1514.4|1513.8|1513.8|1513.6|1514.4|1514.2|1513.8|1513.6|4346
1609856940000|2021-01-05 14:29:00|1514|1513.4|1514|1513.4|1514|1513.4|1514|1513.4|0
1609856950000|2021-01-05 14:29:10|1514.2|1513.6|1514.2|1513.8|1514.8|1514.4|1514|1513.6|6364
1609856960000|2021-01-05 14:29:20|1514|1513.6|1514.8|1514.2|1514.8|1514.4|1514|1513.6|9832
1609856970000|2021-01-05 14:29:30|1514.6|1514|1514.4|1514|1514.6|1514.2|1514.2|1514|3961
1609856980000|2021-01-05 14:29:40|1514.6|1514.2|1514.8|1514.2|1514.8|1514.4|1514.6|1514.2|277
1609856990000|2021-01-05 14:29:50|1515|1514.4|1517.8|1517.6|1518.6|1518.2|1515|1514.4|95494
1609857000000|2021-01-05 14:30:00|1517.6|1517.4|1516.6|1516.4|1517.8|1517.4|1516.4|1516.2|52892
1609857010000|2021-01-05 14:30:10|1516.8|1516.2|1517.6|1517.2|1517.6|1517.2|1514.8|1514.4|53454
1609857020000|2021-01-05 14:30:20|1517.8|1517.4|1518.8|1518.6|1519.8|1519.4|1517.6|1517.2|60681
1609857030000|2021-01-05 14:30:30|1519|1518.8|1519.4|1519|1519.8|1519.6|1519|1518.8|21675
1609857040000|2021-01-05 14:30:40|1519.2|1519.2|1520.6|1520.2|1521.2|1520.8|1518.8|1518.4|155512
1609857050000|2021-01-05 14:30:50|1520.8|1520.4|1521.4|1521.2|1521.6|1521.2|1520.2|1520|35484
1609857060000|2021-01-05 14:31:00|1521.6|1521.4|1521.8|1521.2|1522.8|1522.6|1521.6|1521.2|28406
1609857070000|2021-01-05 14:31:10|1521.6|1521|1523.4|1522.8|1523.4|1523|1521|1520.8|11236
1609857080000|2021-01-05 14:31:20|1523.6|1523|1523.2|1522.6|1523.6|1523.2|1522.6|1522.2|12810
1609857090000|2021-01-05 14:31:30|1523|1522.8|1524.6|1523.8|1524.6|1524|1523|1522.6|13511
1609857100000|2021-01-05 14:31:40|1524.4|1524|1523.8|1523.4|1524.8|1524.2|1523.6|1523.4|26146
1609857110000|2021-01-05 14:31:50|1524|1523.6|1525.4|1525|1525.6|1525|1523.8|1523.4|54443
1609857120000|2021-01-05 14:32:00|1525.6|1525.2|1525.2|1524.4|1526.4|1526|1525.2|1524.4|23758
1609857130000|2021-01-05 14:32:10|1525|1524.6|1525.6|1525|1525.6|1525|1524.2|1523.8|13047
1609857140000|2021-01-05 14:32:20|1525.2|1524.8|1524.8|1524|1525.8|1525.4|1524.6|1524|32795
1609857150000|2021-01-05 14:32:30|1525|1524.2|1525.6|1525.2|1525.8|1525.4|1525|1524|11578
1609857160000|2021-01-05 14:32:40|1525.8|1525.4|1526.8|1526.6|1527|1526.6|1525.8|1525.4|11565
1609857170000|2021-01-05 14:32:50|1527|1526.4|1526.6|1525.8|1527|1526.6|1526.2|1525.4|9462
1609857180000|2021-01-05 14:33:00|1526.8|1526.2|1529.2|1528.8|1529.4|1529|1526.6|1525.8|39969
1609857190000|2021-01-05 14:33:10|1529|1528.6|1527.8|1527|1529.2|1528.6|1527|1526.4|24864
1609857200000|2021-01-05 14:33:20|1528|1526.8|1526.6|1526|1528|1526.8|1525.8|1525.2|21732
1609857210000|2021-01-05 14:33:30|1526.8|1526.2|1525.8|1525.4|1527.4|1526.8|1525.8|1525.4|39873
1609857220000|2021-01-05 14:33:40|1526|1525.6|1526.4|1526|1526.8|1526.2|1525.8|1525.4|27751
1609857230000|2021-01-05 14:33:50|1526.6|1526.2|1527|1526.4|1527.6|1527.2|1526.4|1525.8|21000
1609857240000|2021-01-05 14:34:00|1526.8|1526.2|1527.8|1527.4|1528|1527.4|1526.6|1526.2|8017
1609857250000|2021-01-05 14:34:10|1527.6|1527.2|1526.8|1526.2|1528.4|1528.2|1526.4|1526.2|17283
1609857260000|2021-01-05 14:34:20|1527|1526.4|1526.8|1526.4|1527.2|1526.8|1526.2|1525.6|14478
1609857270000|2021-01-05 14:34:30|1527|1526.6|1526.6|1526|1527.6|1527.2|1526.6|1526|13711
1609857280000|2021-01-05 14:34:40|1526.8|1526.2|1527|1526.2|1527.2|1526.6|1526.6|1525.8|8453
1609857290000|2021-01-05 14:34:50|1526.8|1526.4|1526.8|1526|1527|1526.6|1526.4|1526|7589
1609857300000|2021-01-05 14:35:00|1527|1526.2|1526|1525.6|1528|1527.4|1525.8|1525|46488
1609857310000|2021-01-05 14:35:10|1525.8|1525.4|1527|1526.4|1527|1526.6|1525.6|1525.4|10816
1609857320000|2021-01-05 14:35:20|1527.2|1526.6|1528.2|1527.6|1528.4|1528|1527.2|1526.4|19490
1609857330000|2021-01-05 14:35:30|1528.4|1527.8|1527.8|1526.8|1528.4|1528|1527.4|1526.8|5346
1609857340000|2021-01-05 14:35:40|1528|1527|1528.4|1527.8|1528.6|1528|1528|1527|12545
1609857350000|2021-01-05 14:35:50|1528.2|1527.6|1526.4|1526|1528.4|1527.8|1526.4|1526|8223
1609857360000|2021-01-05 14:36:00|1526.2|1525.8|1528|1527.4|1528|1527.6|1525.8|1525.6|8095
1609857370000|2021-01-05 14:36:10|1527.8|1527.2|1526.8|1526.2|1528|1527.4|1526.8|1526|13693
1609857380000|2021-01-05 14:36:20|1527|1526.4|1526.4|1525.6|1527.2|1526.6|1526|1525.4|7334
1609857390000|2021-01-05 14:36:30|1526|1525.8|1525.8|1525|1526.8|1526.2|1525|1524.8|27943
1609857400000|2021-01-05 14:36:40|1525.6|1525.2|1524.8|1524.4|1525.8|1525.4|1524.4|1523.8|12345
1609857410000|2021-01-05 14:36:50|1524.4|1524.2|1525.4|1524.8|1526.2|1525.6|1524.4|1523.8|16882
1609857420000|2021-01-05 14:37:00|1525.6|1524.6|1526.2|1525.8|1526.2|1525.8|1525|1524.2|13362
1609857430000|2021-01-05 14:37:10|1526|1525.6|1526.6|1526|1526.6|1526|1525.8|1525|1632
1609857440000|2021-01-05 14:37:20|1526.8|1526.2|1526.4|1525.8|1527.6|1527.2|1526|1525.6|29643
1609857450000|2021-01-05 14:37:30|1526.2|1525.6|1525.8|1525.2|1526.4|1525.6|1525.6|1525|3382
1609857460000|2021-01-05 14:37:40|1525.4|1525.4|1526.4|1525.8|1526.6|1525.8|1525.4|1525.4|9339
1609857470000|2021-01-05 14:37:50|1526.6|1526|1525.8|1525.4|1526.8|1526.2|1525.6|1525.4|3397
1609857480000|2021-01-05 14:38:00|1525.6|1525|1525.4|1524.8|1526.2|1525.4|1524.8|1524.2|32631
1609857490000|2021-01-05 14:38:10|1525.6|1525|1525.8|1525.2|1525.8|1525.2|1525.2|1524.4|2739
1609857500000|2021-01-05 14:38:20|1526|1525|1524.8|1524.2|1526|1525|1524.2|1524|6261
1609857510000|2021-01-05 14:38:30|1525|1524.4|1524|1523.4|1525|1524.6|1523.8|1523.4|7078
1609857520000|2021-01-05 14:38:40|1523.8|1523.6|1523.8|1523.2|1524|1523.6|1523.4|1522.8|1844
1609857530000|2021-01-05 14:38:50|1524|1523.4|1524|1523.4|1524|1523.6|1523.8|1523.2|3145
1609857540000|2021-01-05 14:39:00|1523.8|1523.2|1523|1522.8|1523.8|1523.2|1522.8|1522.6|36431
1609857550000|2021-01-05 14:39:10|1523.2|1523|1524.4|1523.8|1524.6|1524|1523.2|1523|6018
1609857560000|2021-01-05 14:39:20|1524.6|1524|1526.6|1526.2|1527|1526.4|1524.4|1523.8|27674
1609857570000|2021-01-05 14:39:30|1526.4|1526|1525.8|1525.2|1526.6|1526|1525.6|1525.2|2788
1609857580000|2021-01-05 14:39:40|1526|1525.4|1525.4|1525.2|1526|1525.4|1525.4|1525|1029
1609857590000|2021-01-05 14:39:50|1525.6|1525|1525.2|1524.8|1525.6|1525|1525|1524.6|448
1609857600000|2021-01-05 14:40:00|1525.4|1524.6|1526|1525.6|1526|1525.8|1524.6|1524|5821
1609857610000|2021-01-05 14:40:10|1526.2|1525.8|1527.2|1526.4|1527.2|1526.8|1526.2|1525.6|3048
1609857620000|2021-01-05 14:40:20|1527|1526.8|1527.4|1526.8|1527.6|1527|1527|1526.4|5409
1609857630000|2021-01-05 14:40:30|1527.6|1527|1526.8|1526|1527.8|1527.4|1526.4|1525.8|8560
1609857640000|2021-01-05 14:40:40|1526.2|1525.4|1526.8|1526.4|1527|1526.6|1525.8|1525.4|38276
1609857650000|2021-01-05 14:40:50|1526.6|1526.2|1526.4|1525.6|1527|1526.8|1525.8|1525.4|8485
1609857660000|2021-01-05 14:41:00|1526.6|1525.8|1526.6|1525.6|1527|1526.6|1526.2|1525.6|4154
1609857670000|2021-01-05 14:41:10|1526.4|1525.8|1525.6|1525|1526.4|1525.8|1525.6|1525|2691
1609857680000|2021-01-05 14:41:20|1525.8|1525.2|1525.2|1524.2|1526.2|1525.8|1524.8|1524|7554
1609857690000|2021-01-05 14:41:30|1524.6|1524|1524.4|1523.8|1525.2|1524|1523.2|1522.4|5326
1609857700000|2021-01-05 14:41:40|1524.6|1524|1524.8|1524|1525|1524.4|1524.4|1524|433
1609857710000|2021-01-05 14:41:50|1524.4|1523.8|1526|1525.4|1526|1525.4|1524.2|1523.8|4019
1609857720000|2021-01-05 14:42:00|1525.8|1525.2|1526.6|1525.8|1526.8|1525.8|1525.6|1525.2|6147
1609857730000|2021-01-05 14:42:10|1526|1525.6|1525.8|1525.2|1526.4|1525.6|1525.6|1525.2|2234
1609857740000|2021-01-05 14:42:20|1525.6|1525.4|1525.2|1524.8|1525.8|1525.4|1525|1524.6|7759
1609857750000|2021-01-05 14:42:30|1525.4|1524.6|1525|1524.4|1525.4|1524.8|1524.8|1524.4|4421
1609857760000|2021-01-05 14:42:40|1524.8|1524.6|1525|1524.6|1525|1524.6|1524.8|1524.4|1870
1609857770000|2021-01-05 14:42:50|1524.8|1524.4|1524.4|1523.8|1525|1524.6|1524|1523.4|5904
1609857780000|2021-01-05 14:43:00|1524.6|1524|1526.8|1526.2|1527|1526.4|1524.6|1524|16198
1609857790000|2021-01-05 14:43:10|1526.6|1526.4|1526.4|1525.6|1526.8|1526.4|1526|1525.4|4741
1609857800000|2021-01-05 14:43:20|1526|1525.8|1525.6|1525.2|1526.4|1526|1525.6|1525|2132
1609857810000|2021-01-05 14:43:30|1525.8|1525.4|1525.8|1525.4|1526.2|1525.8|1525.6|1525.2|7033
1609857820000|2021-01-05 14:43:40|1525.6|1525.2|1525.8|1525.2|1526|1525.8|1525.6|1525|10219
1609857830000|2021-01-05 14:43:50|1526|1525.4|1525.4|1524.6|1526|1525.6|1525.4|1524.6|5748
1609857840000|2021-01-05 14:44:00|1525.2|1524.4|1525.8|1525.2|1526|1525.2|1525|1524.2|4751
1609857850000|2021-01-05 14:44:10|1526|1525.8|1526.6|1526|1526.6|1526|1526|1525.2|3972
1609857860000|2021-01-05 14:44:20|1526.8|1526.4|1527.8|1527.4|1528|1527.6|1526.8|1526.4|42672
1609857870000|2021-01-05 14:44:30|1528|1527.6|1527.8|1527.4|1528|1527.6|1527.6|1527|8023
1609857880000|2021-01-05 14:44:40|1527.6|1527.6|1528|1527.6|1528.6|1528|1527.6|1527.4|22655
1609857890000|2021-01-05 14:44:50|1527.8|1527.4|1527.8|1527|1528.8|1528.2|1527.6|1527|27269
1609857900000|2021-01-05 14:45:00|1528|1527.2|1528.6|1527.8|1528.6|1527.8|1527.6|1527.2|11298
1609857910000|2021-01-05 14:45:10|1528.4|1528|1527.6|1527|1528.6|1528.2|1527.6|1527|17874
1609857920000|2021-01-05 14:45:20|1527.8|1527.2|1527.8|1527.4|1528|1527.6|1527.6|1526.8|9790
1609857930000|2021-01-05 14:45:30|1527.6|1527.2|1528.2|1527.8|1528.8|1528.2|1527.6|1527.2|21802
1609857940000|2021-01-05 14:45:40|1528|1527.6|1528.4|1527.8|1528.4|1528|1527.8|1527.2|1464
1609857950000|2021-01-05 14:45:50|1528|1527.6|1529|1528.6|1529|1528.8|1528|1527.6|31785
1609857960000|2021-01-05 14:46:00|1528.8|1528.8|1529.2|1529|1529.4|1529|1528.8|1528.2|16131
1609857970000|2021-01-05 14:46:10|1529|1528.8|1529.4|1528.6|1529.6|1529.2|1529|1528.6|10881
1609857980000|2021-01-05 14:46:20|1529.6|1529|1529|1528.2|1529.6|1529.2|1528.8|1528.2|8245
1609857990000|2021-01-05 14:46:30|1528.8|1528|1528.2|1527.6|1528.8|1528.2|1528|1527.6|7483
1609858000000|2021-01-05 14:46:40|1528.4|1527.8|1529|1528.2|1529|1528.4|1528.4|1527.6|4036
1609858010000|2021-01-05 14:46:50|1529.2|1528.4|1529.6|1529.2|1529.8|1529.6|1528.6|1528.4|14461
1609858020000|2021-01-05 14:47:00|1529.8|1529.4|1530.4|1529.8|1531.6|1531.2|1529.8|1529.4|127679
1609858030000|2021-01-05 14:47:10|1530.2|1530|1531|1530.4|1531|1530.4|1530.2|1529.8|1014
1609858040000|2021-01-05 14:47:20|1530.8|1530.2|1529.8|1529.2|1530.8|1530.2|1529.6|1528.8|8520
1609858050000|2021-01-05 14:47:30|1530|1529|1530|1529.2|1530.2|1529.8|1529.6|1528.8|5205
1609858060000|2021-01-05 14:47:40|1530.2|1529.4|1530.2|1529.6|1530.4|1529.8|1529.8|1529.2|2047
1609858070000|2021-01-05 14:47:50|1530|1529.8|1530.4|1529.8|1530.4|1529.8|1529.8|1529.4|3793
1609858080000|2021-01-05 14:48:00|1530.2|1529.6|1531|1530.2|1531|1530.4|1530|1529.6|2665
1609858090000|2021-01-05 14:48:10|1531.2|1530.6|1531.8|1531.4|1532|1531.6|1531.2|1530.6|5822
1609858100000|2021-01-05 14:48:20|1532|1531.2|1531.8|1531.4|1532|1531.6|1531.4|1531|3462
1609858110000|2021-01-05 14:48:30|1532|1531.6|1533.2|1532.8|1533.4|1532.8|1532|1531.6|5380
1609858120000|2021-01-05 14:48:40|1533.4|1533|1533.6|1533.2|1533.8|1533.2|1533|1532.6|6170
1609858130000|2021-01-05 14:48:50|1533.4|1533.4|1533|1532.4|1533.6|1533.4|1532.6|1532|7226
1609858140000|2021-01-05 14:49:00|1532.8|1532.2|1533.8|1533.2|1534|1533.4|1532.4|1532|4827
1609858150000|2021-01-05 14:49:10|1534|1533.4|1534.2|1533.8|1534.4|1534|1533.8|1533.2|7860
1609858160000|2021-01-05 14:49:20|1534.4|1533.6|1534.2|1533.4|1534.4|1534|1533.8|1533.2|6900
1609858170000|2021-01-05 14:49:30|1534.4|1533.6|1535.6|1535|1535.8|1535.4|1534.2|1533.6|96192
1609858180000|2021-01-05 14:49:40|1535.8|1535.2|1535.6|1535.2|1536|1535.6|1535.2|1535|3372
1609858190000|2021-01-05 14:49:50|1536.2|1535.4|1536.6|1536.2|1536.6|1536.2|1535.4|1535|10007
1609858200000|2021-01-05 14:50:00|1536.8|1536.4|1537.2|1536.4|1537.6|1537|1536.6|1536.2|7724
1609858210000|2021-01-05 14:50:10|1537|1536.6|1537|1536.4|1537.8|1537|1536.6|1536.2|6698
1609858220000|2021-01-05 14:50:20|1536.8|1536.6|1537.6|1537|1537.8|1537|1536.8|1536.4|7238
1609858230000|2021-01-05 14:50:30|1537.8|1537.2|1537.6|1537.4|1537.8|1537.4|1537.6|1537|3978
1609858240000|2021-01-05 14:50:40|1537.8|1537.6|1537|1536.2|1538|1537.6|1536.4|1536|29100
1609858250000|2021-01-05 14:50:50|1537.2|1536.6|1535.8|1535.4|1537.6|1537|1535.6|1535.2|15194
1609858260000|2021-01-05 14:51:00|1535.6|1535.2|1535.8|1535.4|1536.6|1536|1535.2|1535|14026
1609858270000|2021-01-05 14:51:10|1535.6|1535.2|1535.8|1535.2|1535.8|1535.2|1534.8|1534.2|12441
1609858280000|2021-01-05 14:51:20|1535.6|1535|1536|1535.6|1536|1535.8|1535.6|1535|4673
1609858290000|2021-01-05 14:51:30|1536.2|1535.8|1536.6|1536|1536.8|1536.4|1536.2|1535.6|4642
1609858300000|2021-01-05 14:51:40|1536.4|1536.2|1536|1535.6|1536.6|1536.4|1535.8|1535.6|12951
1609858310000|2021-01-05 14:51:50|1535.8|1535.4|1534.8|1534.2|1536|1535.4|1534.6|1534|9430
1609858320000|2021-01-05 14:52:00|1535|1534.4|1535.2|1534.6|1535.6|1534.8|1535|1534.4|22244
1609858330000|2021-01-05 14:52:10|1535|1534.4|1534.4|1533.8|1535.2|1534.4|1534|1533.2|9784
1609858340000|2021-01-05 14:52:20|1534.6|1534|1534.4|1534|1534.8|1534.4|1534.4|1533.8|222
1609858350000|2021-01-05 14:52:30|1534.6|1534.2|1534.2|1534|1534.8|1534.2|1534|1533.8|3951
1609858360000|2021-01-05 14:52:40|1534|1533.8|1533.8|1533.2|1534.4|1533.8|1533.2|1532.8|20989
1609858370000|2021-01-05 14:52:50|1533.6|1533.4|1533.6|1533|1533.8|1533.4|1533.4|1532.8|13488
1609858380000|2021-01-05 14:53:00|1533.8|1533.2|1533.8|1533.2|1534|1533.4|1533.4|1532.8|4702
1609858390000|2021-01-05 14:53:10|1533.6|1532.8|1532.8|1532.4|1533.8|1532.8|1532.6|1532|49142
1609858400000|2021-01-05 14:53:20|1532.6|1532.2|1530.6|1530|1532.8|1532.2|1530.4|1530|9199
1609858410000|2021-01-05 14:53:30|1530.8|1530.2|1530.4|1530|1531|1530.4|1530.4|1530|2520
1609858420000|2021-01-05 14:53:40|1530.2|1529.8|1529|1528.4|1530.4|1530|1528.8|1528|10574
1609858430000|2021-01-05 14:53:50|1528.8|1528.6|1529|1528.6|1529.6|1528.8|1528.6|1528.2|4910
1609858440000|2021-01-05 14:54:00|1529.2|1528.8|1529.6|1528.8|1530.4|1530|1528.6|1528.2|19268
1609858450000|2021-01-05 14:54:10|1529.8|1529.2|1529.4|1528.8|1530.2|1529.4|1528.8|1528.6|1845
1609858460000|2021-01-05 14:54:20|1529.2|1528.6|1529|1528.8|1529.4|1528.8|1528.6|1528.4|3040
1609858470000|2021-01-05 14:54:30|1529.2|1528.6|1529.2|1528.4|1529.4|1528.8|1528.6|1528.2|10392
1609858480000|2021-01-05 14:54:40|1529|1529|1528|1527.6|1529|1529|1527.8|1527|4927
1609858490000|2021-01-05 14:54:50|1527.8|1527.8|1528.8|1528.2|1529.2|1528.2|1527.8|1527.8|5106
1609858500000|2021-01-05 14:55:00|1528.6|1527.8|1528.4|1527.8|1528.8|1528.2|1528|1527.4|8504
1609858510000|2021-01-05 14:55:10|1528.6|1528|1529.6|1528.8|1529.6|1528.8|1528.4|1527.8|30359
1609858520000|2021-01-05 14:55:20|1529.2|1529|1529.4|1528.8|1529.6|1529.2|1529.2|1528.8|1544
1609858530000|2021-01-05 14:55:30|1529.6|1529|1531|1530.4|1531|1530.6|1529.4|1529|7903
1609858540000|2021-01-05 14:55:40|1530.8|1530.2|1530.6|1530|1531|1530.4|1530.2|1529.8|4812
1609858550000|2021-01-05 14:55:50|1530.8|1530.2|1531.2|1530.6|1531.8|1530.8|1530.4|1530|6012
1609858560000|2021-01-05 14:56:00|1531|1530.8|1531.4|1530.8|1531.4|1531.2|1531|1530.4|2970
1609858570000|2021-01-05 14:56:10|1531.2|1531|1532.2|1531.8|1532.4|1531.8|1531.2|1531|1333
1609858580000|2021-01-05 14:56:20|1532|1531.6|1532|1531.6|1532.2|1531.8|1531.6|1531|4753
1609858590000|2021-01-05 14:56:30|1531.8|1531.4|1532.4|1531.8|1532.6|1532.2|1531.8|1531.2|14373
1609858600000|2021-01-05 14:56:40|1532.2|1531.6|1532|1531.4|1532.2|1531.6|1531.4|1531.2|4469
1609858610000|2021-01-05 14:56:50|1531.8|1531.6|1531.6|1531.4|1532|1531.6|1531.2|1531|11084
1609858620000|2021-01-05 14:57:00|1531.8|1531.2|1532.4|1532|1532.4|1532.2|1531|1530.6|9605
1609858630000|2021-01-05 14:57:10|1532.2|1531.8|1532.8|1532.4|1532.8|1532.6|1532|1531.8|4364
1609858640000|2021-01-05 14:57:20|1533|1532.6|1533.8|1533.4|1534|1533.6|1533|1532.4|14866
1609858650000|2021-01-05 14:57:30|1533.6|1533.6|1534.4|1534.2|1534.6|1534.2|1533.6|1533.4|4105
1609858660000|2021-01-05 14:57:40|1534.6|1534.4|1534.2|1533.4|1534.8|1534.4|1533.6|1533.4|7812
1609858670000|2021-01-05 14:57:50|1534.4|1533.6|1534.6|1533.6|1534.6|1534|1534|1533.4|7088
1609858680000|2021-01-05 14:58:00|1534|1533.8|1535|1534.8|1535|1534.8|1534|1533.6|10258
1609858690000|2021-01-05 14:58:10|1535.2|1535|1535.6|1535.4|1535.8|1535.4|1535.2|1534.8|21754
1609858700000|2021-01-05 14:58:20|1535.8|1535.2|1536|1535.6|1536|1535.8|1535.4|1535.2|17546
1609858710000|2021-01-05 14:58:30|1536.4|1535.8|1536|1535.6|1536.6|1536|1535.8|1535.4|11133
1609858720000|2021-01-05 14:58:40|1536.2|1535.8|1536|1535.6|1536.2|1535.8|1535.8|1535.6|14362
1609858730000|2021-01-05 14:58:50|1535.8|1535.4|1535.2|1534.8|1536|1535.4|1535.2|1534.8|3494
1609858740000|2021-01-05 14:59:00|1535.4|1535|1536|1535.4|1536|1535.4|1535.4|1535|3596
1609858750000|2021-01-05 14:59:10|1535.8|1535.2|1536|1535.6|1536|1535.6|1535.4|1535.2|1015
1609858760000|2021-01-05 14:59:20|1536.2|1535.8|1536|1535.8|1536.2|1536|1536|1535.6|6824
1609858770000|2021-01-05 14:59:30|1536.2|1535.6|1535.8|1535.4|1536.2|1535.8|1535.8|1535.4|7602
1609858780000|2021-01-05 14:59:40|1536|1535.6|1537.2|1536.8|1537.2|1536.8|1536|1535.6|21260
1609858790000|2021-01-05 14:59:50|1537|1536.6|1536|1535.6|1537|1536.6|1536|1535.6|9009
1609858800000|2021-01-05 15:00:00|1536.2|1535.8|1538|1537.2|1538.8|1538.4|1536.2|1535.8|55818
1609858810000|2021-01-05 15:00:10|1537.8|1537|1538|1537.4|1538|1537.4|1537.2|1536.6|6977
1609858820000|2021-01-05 15:00:20|1537.8|1537.2|1538.6|1537.8|1538.6|1537.8|1536.8|1536.4|9154
1609858830000|2021-01-05 15:00:30|1538.8|1538|1538.4|1538|1539|1538.2|1538|1537.2|4538
1609858840000|2021-01-05 15:00:40|1538.6|1537.8|1537.6|1537|1538.6|1538|1537.2|1536.8|5594
1609858850000|2021-01-05 15:00:50|1537.4|1536.8|1537|1536.6|1537.6|1537|1536.2|1535.8|7966
1609858860000|2021-01-05 15:01:00|1537.2|1536.8|1536|1535.6|1537.6|1537|1535.6|1535.4|14466
1609858870000|2021-01-05 15:01:10|1535.8|1535.4|1536.4|1535.8|1536.4|1536|1535.4|1535.2|7574
1609858880000|2021-01-05 15:01:20|1536.2|1536|1536.6|1536.4|1536.8|1536.6|1536.2|1535.8|12056
1609858890000|2021-01-05 15:01:30|1536.8|1536.2|1538|1537.6|1538|1537.6|1536.6|1536.2|17287
1609858900000|2021-01-05 15:01:40|1537.8|1537.4|1538|1537.6|1538.2|1537.8|1537.6|1537.2|19384
1609858910000|2021-01-05 15:01:50|1538.2|1537.4|1538|1537.6|1538.2|1537.6|1537.8|1537.4|3390
1609858920000|2021-01-05 15:02:00|1538.2|1537.8|1540.6|1540.2|1541.4|1541|1538.2|1537.6|177972
1609858930000|2021-01-05 15:02:10|1540.8|1540.4|1542|1541.6|1542.2|1541.8|1540.2|1540|39658
1609858940000|2021-01-05 15:02:20|1541.8|1541.4|1541.2|1540.6|1542|1541.8|1540.8|1540.4|9595
1609858950000|2021-01-05 15:02:30|1541|1540.8|1540.8|1540.6|1541.2|1540.8|1540.4|1540.2|13594
1609858960000|2021-01-05 15:02:40|1540.6|1540.4|1540.8|1540.4|1541|1540.6|1540.4|1540.2|3800
1609858970000|2021-01-05 15:02:50|1540.6|1540.2|1541|1540.6|1541.4|1541|1540.4|1540.2|17612
1609858980000|2021-01-05 15:03:00|1541.2|1540.8|1540.6|1540|1541.2|1540.8|1539.8|1539.4|10225
1609858990000|2021-01-05 15:03:10|1540.8|1540.2|1541|1540.4|1541|1540.6|1540.6|1540.2|5089
1609859000000|2021-01-05 15:03:20|1540.8|1540.6|1541.4|1541.2|1541.8|1541.4|1540.8|1540.4|14039
1609859010000|2021-01-05 15:03:30|1541.6|1541.4|1542|1541.6|1542.4|1541.8|1541.4|1541.2|18790
1609859020000|2021-01-05 15:03:40|1542.2|1541.8|1542.8|1542.2|1542.8|1542.2|1542|1541.6|3144
1609859030000|2021-01-05 15:03:50|1543|1542.4|1543.8|1543.4|1543.8|1543.4|1543|1542.4|10201
1609859040000|2021-01-05 15:04:00|1543.6|1543.6|1542.8|1542.4|1543.8|1543.6|1542.2|1542|9754
1609859050000|2021-01-05 15:04:10|1542.6|1542.6|1543|1542.6|1543.2|1542.8|1542.6|1542.2|45597
1609859060000|2021-01-05 15:04:20|1542.8|1542.4|1542.6|1542.4|1543.2|1542.8|1542.4|1542.2|15418
1609859070000|2021-01-05 15:04:30|1542.4|1542.2|1543.4|1542.8|1543.4|1543.2|1542.4|1542|3354
1609859080000|2021-01-05 15:04:40|1543.6|1543|1545|1544.8|1545|1544.8|1543.6|1543|16618
1609859090000|2021-01-05 15:04:50|1544.8|1544.6|1544.8|1544.6|1545.2|1545|1544.6|1544.4|18959
1609859100000|2021-01-05 15:05:00|1545|1544.8|1545.4|1545|1545.8|1545.4|1545|1544.6|8674
1609859110000|2021-01-05 15:05:10|1545.6|1545.2|1545.8|1545.4|1545.8|1545.4|1545.2|1544.8|1995
1609859120000|2021-01-05 15:05:20|1545.6|1545.2|1543.8|1543.4|1545.8|1545.6|1543.4|1543.2|23471
1609859130000|2021-01-05 15:05:30|1544|1543.6|1542|1541.4|1544.4|1544|1541.6|1541.4|24856
1609859140000|2021-01-05 15:05:40|1542.2|1541.6|1541.8|1541.4|1542.6|1542.2|1541.4|1541|7340
1609859150000|2021-01-05 15:05:50|1541.6|1541.2|1542.2|1541.6|1542.2|1541.8|1541|1540.6|17247
1609859160000|2021-01-05 15:06:00|1542|1541.4|1541.4|1541|1542.2|1541.8|1540.8|1540.4|7088
1609859170000|2021-01-05 15:06:10|1541.6|1541.2|1541|1540.4|1541.6|1541.2|1540.6|1540.4|11916
1609859180000|2021-01-05 15:06:20|1540.8|1540.2|1541.6|1541|1541.6|1541.2|1540.4|1540|13784
1609859190000|2021-01-05 15:06:30|1541.4|1540.8|1542.2|1542|1542.4|1542.2|1541.2|1540.8|7693
1609859200000|2021-01-05 15:06:40|1542|1541.8|1542|1541.6|1542|1541.8|1541.2|1541|8706
1609859210000|2021-01-05 15:06:50|1542.2|1541.8|1543.4|1543|1543.4|1543|1542.2|1541.6|6303
1609859220000|2021-01-05 15:07:00|1543.6|1543.2|1544|1543.6|1544|1543.8|1543|1542.8|11068
1609859230000|2021-01-05 15:07:10|1544.2|1543.8|1544.4|1544|1544.6|1544.2|1544.2|1543.6|5247
1609859240000|2021-01-05 15:07:20|1544.6|1543.8|1543.8|1543.4|1544.6|1543.8|1543.2|1543|6473
1609859250000|2021-01-05 15:07:30|1544|1543.2|1544|1543.4|1544.2|1543.8|1543.4|1543|7071
1609859260000|2021-01-05 15:07:40|1544.2|1543.6|1543.8|1543.4|1544.6|1544.2|1543.4|1543|10740
1609859270000|2021-01-05 15:07:50|1544|1543.6|1543.8|1543.6|1544.4|1544|1543.8|1543.4|4786
1609859280000|2021-01-05 15:08:00|1543.6|1543.4|1543.8|1543.6|1544|1543.8|1543.6|1543.4|4560
1609859290000|2021-01-05 15:08:10|1544|1543.8|1544.6|1544.2|1544.6|1544.2|1544|1543.8|5677
1609859300000|2021-01-05 15:08:20|1544.8|1544.4|1544.4|1544|1545|1544.8|1544.2|1544|12234
1609859310000|2021-01-05 15:08:30|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1543.8|1543.6|20516
1609859320000|2021-01-05 15:08:40|1544.4|1544.4|1544|1543.6|1544.6|1544.4|1544|1543.6|4205
1609859330000|2021-01-05 15:08:50|1544.2|1543.8|1543.8|1543.4|1544.6|1544|1543.6|1543.2|4758
1609859340000|2021-01-05 15:09:00|1543.6|1543.2|1543.6|1543.2|1543.8|1543.4|1543.2|1543|21179
1609859350000|2021-01-05 15:09:10|1543.4|1543.4|1543.4|1542.8|1543.8|1543.4|1542.8|1542|17975
1609859360000|2021-01-05 15:09:20|1543.2|1543|1543.6|1543|1543.6|1543|1543|1542.8|2475
1609859370000|2021-01-05 15:09:30|1543.4|1543.2|1543.2|1542.8|1543.6|1543.2|1542.8|1542.4|12287
1609859380000|2021-01-05 15:09:40|1543.4|1543|1544.8|1544.4|1544.8|1544.6|1543.4|1543|20741
1609859390000|2021-01-05 15:09:50|1544.6|1544.2|1545.6|1545.2|1545.8|1545.4|1544.2|1543.8|67369
1609859400000|2021-01-05 15:10:00|1545.4|1545|1545.8|1545.4|1546|1545.6|1545|1544.6|10381
1609859410000|2021-01-05 15:10:10|1545.6|1545.2|1545|1544.6|1545.8|1545.4|1545|1544.6|15824
1609859420000|2021-01-05 15:10:20|1545.2|1544.8|1545.8|1545.2|1545.8|1545.6|1545|1544.6|17381
1609859430000|2021-01-05 15:10:30|1545.6|1545.4|1546.2|1545.8|1546.2|1545.8|1545.4|1545|15179
1609859440000|2021-01-05 15:10:40|1545.4|1545.2|1547.8|1547.4|1548|1547.6|1545.4|1545.2|39991
1609859450000|2021-01-05 15:10:50|1547.6|1547.6|1548.6|1548.2|1548.6|1548.2|1547.6|1547.6|18687
1609859460000|2021-01-05 15:11:00|1548.8|1548.4|1548.8|1548.4|1549.4|1549|1548.6|1548.2|25982
1609859470000|2021-01-05 15:11:10|1548.6|1548.2|1548.8|1548.2|1548.8|1548.4|1548.4|1548|13666
1609859480000|2021-01-05 15:11:20|1549|1548.4|1548|1547.4|1549|1548.6|1547.4|1547|20255
1609859490000|2021-01-05 15:11:30|1547.8|1548|1549.6|1549.2|1549.6|1549.2|1547.8|1547.8|17481
1609859500000|2021-01-05 15:11:40|1549.8|1549.4|1550.8|1550.4|1551.4|1550.8|1549.8|1549.2|209953
1609859510000|2021-01-05 15:11:50|1550.6|1550.2|1550.8|1550.4|1551.8|1551.4|1550.4|1550.2|19204
1609859520000|2021-01-05 15:12:00|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.4|1550|5465
1609859530000|2021-01-05 15:12:10|1550.6|1550.2|1551.6|1551.2|1551.8|1551.6|1550.4|1550.2|12757
1609859540000|2021-01-05 15:12:20|1551.8|1551|1550|1549.6|1551.8|1551.4|1550|1549.6|25115
1609859550000|2021-01-05 15:12:30|1549.8|1549.4|1549.8|1549.2|1549.8|1549.4|1548.8|1548.4|10307
1609859560000|2021-01-05 15:12:40|1550|1549.4|1549.6|1549.2|1550|1549.6|1549.2|1549|3345
1609859570000|2021-01-05 15:12:50|1549.8|1549.4|1550.4|1550|1550.8|1550.2|1549.8|1549.4|27770
1609859580000|2021-01-05 15:13:00|1550.6|1550.2|1551.2|1550.8|1551.4|1551|1550.6|1550|8135
1609859590000|2021-01-05 15:13:10|1551.4|1551|1551.4|1551|1551.8|1551.6|1551.2|1551|8609
1609859600000|2021-01-05 15:13:20|1551.8|1551.2|1551.6|1551|1552.2|1551.6|1551.2|1551|13019
1609859610000|2021-01-05 15:13:30|1552|1551.2|1551.8|1551.4|1552.2|1551.8|1551.8|1551.2|2798
1609859620000|2021-01-05 15:13:40|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.4|1551.2|8479
1609859630000|2021-01-05 15:13:50|1552|1551.6|1552.6|1552|1552.6|1552|1551.4|1551.2|21956
1609859640000|2021-01-05 15:14:00|1552.4|1552.2|1552.4|1552.2|1553|1552.6|1552.4|1552|7055
1609859650000|2021-01-05 15:14:10|1552.6|1552.4|1552.8|1552.2|1552.8|1552.6|1552.4|1552.2|4143
1609859660000|2021-01-05 15:14:20|1552.6|1552.4|1553|1552.6|1553.4|1553|1552.4|1552|85411
1609859670000|2021-01-05 15:14:30|1553.2|1552.8|1552.6|1552.2|1553.2|1552.8|1551.8|1551.6|34375
1609859680000|2021-01-05 15:14:40|1552.8|1552.4|1552.6|1552.2|1553|1552.8|1552.4|1552.2|18992
1609859690000|2021-01-05 15:14:50|1552.8|1552.4|1551|1550.6|1552.8|1552.4|1550.8|1550.4|22954
1609859700000|2021-01-05 15:15:00|1551.2|1550.8|1551.2|1550.8|1551.4|1551|1551|1550.2|20096
1609859710000|2021-01-05 15:15:10|1551|1551|1550.8|1550.6|1552|1551.6|1550.8|1550.4|7756
1609859720000|2021-01-05 15:15:20|1550.6|1550.4|1550.8|1550.2|1550.8|1550.4|1549.8|1549.4|14092
1609859730000|2021-01-05 15:15:30|1551|1550.4|1549.6|1549.4|1551.2|1550.8|1549.2|1549|24730
1609859740000|2021-01-05 15:15:40|1549.8|1549.2|1551|1550.6|1551.6|1551|1549.6|1549.2|22821
1609859750000|2021-01-05 15:15:50|1550.8|1550.4|1549.8|1549.4|1550.8|1550.4|1549.2|1549|5615
1609859760000|2021-01-05 15:16:00|1550|1549.6|1549.4|1549|1550|1549.8|1549|1548.6|8321
1609859770000|2021-01-05 15:16:10|1549.6|1549.2|1549.6|1549.2|1549.8|1549.4|1549.2|1549|1512
1609859780000|2021-01-05 15:16:20|1549.4|1549|1547.6|1547.4|1549.6|1549|1547.6|1547.4|21770
1609859790000|2021-01-05 15:16:30|1547.4|1547.2|1546.6|1546.4|1548|1547.6|1546.6|1546.4|7389
1609859800000|2021-01-05 15:16:40|1546.8|1546.6|1546.6|1546.2|1547|1546.6|1545.8|1545.4|11484
1609859810000|2021-01-05 15:16:50|1546.4|1546|1547|1546.4|1547.4|1547|1546.4|1546|24193
1609859820000|2021-01-05 15:17:00|1546.8|1546.2|1546.4|1546.2|1547.2|1547|1546.2|1546|11435
1609859830000|2021-01-05 15:17:10|1546.2|1546|1546|1545.8|1546.6|1546.2|1545.6|1545.4|3780
1609859840000|2021-01-05 15:17:20|1545.8|1545.6|1546.6|1546.2|1546.6|1546.4|1545.6|1545.4|2931
1609859850000|2021-01-05 15:17:30|1546.4|1546|1547.6|1547|1547.6|1547.2|1546.2|1546|18612
1609859860000|2021-01-05 15:17:40|1547.4|1546.8|1546.6|1546.4|1547.4|1547|1546.4|1546|6341
1609859870000|2021-01-05 15:17:50|1546.8|1546.2|1545.8|1545.4|1546.8|1546.4|1545.6|1545.2|7793
1609859880000|2021-01-05 15:18:00|1546|1545.6|1546.6|1546.2|1547|1546.6|1546|1545.6|8768
1609859890000|2021-01-05 15:18:10|1546.8|1546.4|1546.8|1546.4|1547|1546.6|1546.6|1546.4|700
1609859900000|2021-01-05 15:18:20|1547|1546.6|1546.8|1546.4|1547|1546.6|1546.4|1546.2|5602
1609859910000|2021-01-05 15:18:30|1546.6|1546.2|1546.6|1546.2|1546.8|1546.4|1546.4|1546.2|4371
1609859920000|2021-01-05 15:18:40|1546.8|1546.4|1546.8|1546.2|1546.8|1546.4|1546.4|1546.2|4489
1609859930000|2021-01-05 15:18:50|1546.6|1546|1545.8|1545.4|1546.8|1546.4|1545.6|1545.2|23437
1609859940000|2021-01-05 15:19:00|1546|1545.6|1545.6|1545.2|1546.2|1545.8|1545.2|1545|4818
1609859950000|2021-01-05 15:19:10|1545.4|1545|1545|1544.6|1545.6|1545|1544.4|1544|27643
1609859960000|2021-01-05 15:19:20|1544.8|1544.4|1544.8|1544.4|1544.8|1544.4|1544.2|1543.8|6655
1609859970000|2021-01-05 15:19:30|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544|1543.8|6132
1609859980000|2021-01-05 15:19:40|1544.4|1544|1545.6|1545.2|1545.6|1545.4|1544.2|1543.8|23073
1609859990000|2021-01-05 15:19:50|1545.8|1545.4|1545.4|1545|1545.8|1545.4|1545|1544.2|36185
1609860000000|2021-01-05 15:20:00|1545.2|1544.8|1544.6|1544.2|1545.2|1544.8|1544|1543.4|6727
1609860010000|2021-01-05 15:20:10|1544.4|1544.4|1545.4|1545|1545.6|1545|1544.4|1544.2|4123
1609860020000|2021-01-05 15:20:20|1545.2|1544.8|1545.4|1545|1545.6|1545.4|1545.2|1544.6|5470
1609860030000|2021-01-05 15:20:30|1545.6|1545.2|1546|1545.6|1546|1545.8|1545.4|1545|1655
1609860040000|2021-01-05 15:20:40|1546.2|1545.8|1546.4|1546|1546.8|1546.2|1546|1545.6|7573
1609860050000|2021-01-05 15:20:50|1546.6|1546.2|1546.6|1546.4|1546.6|1546.4|1546|1545.8|13663
1609860060000|2021-01-05 15:21:00|1546.4|1546.2|1546.2|1546|1546.6|1546.4|1546|1545.8|10971
1609860070000|2021-01-05 15:21:10|1546.4|1546.2|1545|1544.8|1546.6|1546.2|1545|1544.6|35636
1609860080000|2021-01-05 15:21:20|1545.2|1545|1545.2|1544.8|1545.4|1545.2|1545|1544.8|6013
1609860090000|2021-01-05 15:21:30|1545|1544.6|1545|1544.6|1545.4|1544.8|1544.8|1544.6|2978
1609860100000|2021-01-05 15:21:40|1545.2|1544.8|1545.4|1545.2|1545.4|1545.2|1545.2|1544.8|5246
1609860110000|2021-01-05 15:21:50|1545.6|1545.4|1546.4|1546.2|1546.6|1546.4|1545.6|1545.4|8490
1609860120000|2021-01-05 15:22:00|1546.6|1546.4|1546.2|1546|1546.8|1546.4|1546.2|1546|13096
1609860130000|2021-01-05 15:22:10|1546|1545.8|1544.6|1544.2|1546|1545.8|1544.2|1544|56702
1609860140000|2021-01-05 15:22:20|1544.8|1544.4|1546.2|1546|1546.8|1546.4|1544.8|1544.4|81661
1609860150000|2021-01-05 15:22:30|1546|1545.8|1545|1544.8|1546|1545.8|1545|1544.6|12238
1609860160000|2021-01-05 15:22:40|1545.2|1545|1546|1545.4|1546|1545.6|1545|1544.8|10665
1609860170000|2021-01-05 15:22:50|1545.8|1545.6|1544.4|1544|1546|1545.6|1544.4|1544|36684
1609860180000|2021-01-05 15:23:00|1544.2|1543.8|1543.6|1543.2|1544.4|1544|1543.4|1543.2|14544
1609860190000|2021-01-05 15:23:10|1543.8|1543.4|1544.4|1544|1544.4|1544.2|1543.8|1543.4|4217
1609860200000|2021-01-05 15:23:20|1544.6|1544.2|1545.2|1545|1545.2|1545|1544.6|1544.2|3233
1609860210000|2021-01-05 15:23:30|1545.4|1545.2|1545.6|1545|1545.6|1545.2|1545.2|1545|1001
1609860220000|2021-01-05 15:23:40|1545.4|1544.8|1545.6|1545.2|1545.6|1545.4|1545.2|1544.8|15014
1609860230000|2021-01-05 15:23:50|1545.4|1545|1545.4|1545|1545.6|1545.2|1545|1544.8|12596
1609860240000|2021-01-05 15:24:00|1545.2|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1545|1499
1609860250000|2021-01-05 15:24:10|1545.2|1544.8|1544.8|1544.4|1545.2|1545|1544.4|1544.2|18916
1609860260000|2021-01-05 15:24:20|1544.6|1544.2|1543.6|1543.4|1544.8|1544.2|1543.4|1543|34932
1609860270000|2021-01-05 15:24:30|1543.4|1543.2|1544.8|1544.4|1545|1544.6|1543.4|1543.2|8974
1609860280000|2021-01-05 15:24:40|1545|1544.6|1544.6|1544.2|1545.6|1545.2|1544.4|1544.2|67806
1609860290000|2021-01-05 15:24:50|1544.8|1544.4|1544.8|1544.4|1545|1544.6|1544.6|1544.4|5299
1609860300000|2021-01-05 15:25:00|1545|1544.6|1545|1544.6|1545|1544.6|1544.4|1544.2|6722
1609860310000|2021-01-05 15:25:10|1544.8|1544.8|1545.2|1544.8|1545.2|1545|1544.8|1544.6|15662
1609860320000|2021-01-05 15:25:20|1545|1544.6|1544.4|1544|1545|1544.6|1544|1543.6|18630
1609860330000|2021-01-05 15:25:30|1544.2|1543.8|1544.4|1544.2|1544.6|1544.2|1543.6|1543.2|10178
1609860340000|2021-01-05 15:25:40|1544.6|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|3704
1609860350000|2021-01-05 15:25:50|1544.8|1544.4|1544.6|1544.4|1544.8|1544.4|1544.2|1544|7212
1609860360000|2021-01-05 15:26:00|1544.4|1544.2|1544.4|1544.2|1544.6|1544.2|1544.2|1544|18331
1609860370000|2021-01-05 15:26:10|1544.6|1544.4|1544.2|1544|1544.8|1544.4|1544.2|1544|8793
1609860380000|2021-01-05 15:26:20|1544|1543.8|1544.2|1543.6|1544.2|1544|1543.8|1543.4|10950
1609860390000|2021-01-05 15:26:30|1544.4|1543.8|1545.6|1545.4|1545.6|1545.4|1544|1543.8|75911
1609860400000|2021-01-05 15:26:40|1545.8|1545.6|1546.4|1546|1546.4|1546|1545.8|1545.6|5936
1609860410000|2021-01-05 15:26:50|1546.2|1545.8|1545.6|1545.4|1546.2|1546|1545.6|1545.4|6567
1609860420000|2021-01-05 15:27:00|1545.4|1545.2|1544.8|1544.4|1545.6|1545.4|1544.2|1544|12331
1609860430000|2021-01-05 15:27:10|1544.6|1544.6|1545.2|1545|1545.2|1545|1544.4|1544.2|4154
1609860440000|2021-01-05 15:27:20|1545.4|1544.8|1545.2|1544.8|1545.4|1545|1544.6|1544.4|10846
1609860450000|2021-01-05 15:27:30|1545.4|1545|1546|1545.6|1546|1545.6|1545.2|1544.8|4133
1609860460000|2021-01-05 15:27:40|1546.2|1545.8|1545.8|1545.4|1546.2|1546|1545.8|1545.4|12624
1609860470000|2021-01-05 15:27:50|1545.6|1545.6|1545.6|1545.4|1546|1545.8|1545.4|1545|7323
1609860480000|2021-01-05 15:28:00|1545.4|1545.2|1545.4|1545.2|1545.6|1545.4|1545|1544.8|16547
1609860490000|2021-01-05 15:28:10|1545.2|1545|1545.4|1545|1545.6|1545.2|1545|1544.6|5858
1609860500000|2021-01-05 15:28:20|1545.2|1545.2|1545|1544.8|1545.4|1545.2|1545|1544.6|7114
1609860510000|2021-01-05 15:28:30|1545.2|1545|1545|1544.8|1545.2|1545|1545|1544.8|5644
1609860520000|2021-01-05 15:28:40|1544.8|1544.6|1544.2|1544|1545|1544.8|1544.2|1544|2191
1609860530000|2021-01-05 15:28:50|1544|1543.8|1544.2|1543.8|1544.2|1544|1543.4|1543.2|28301
1609860540000|2021-01-05 15:29:00|1544|1543.6|1544|1543.6|1544.2|1543.8|1543.8|1543.6|2613
1609860550000|2021-01-05 15:29:10|1544.2|1543.8|1544.8|1544.2|1544.8|1544.4|1544|1543.6|11969
1609860560000|2021-01-05 15:29:20|1545|1544.4|1545|1544.6|1545|1544.8|1544.8|1544.4|589
1609860570000|2021-01-05 15:29:30|1544.8|1544.8|1545|1544.6|1545|1544.8|1544.8|1544.6|2803
1609860580000|2021-01-05 15:29:40|1544.8|1544.4|1544.4|1544|1545|1544.6|1544.2|1543.8|16552
1609860590000|2021-01-05 15:29:50|1544.6|1544.2|1544.6|1544.2|1544.6|1544.4|1544.2|1544|14902
1609860600000|2021-01-05 15:30:00|1544.8|1544|1545.2|1544.8|1545.4|1545.2|1544.8|1544|4516
1609860610000|2021-01-05 15:30:10|1545.4|1545|1544.6|1544.2|1545.8|1545.6|1544.2|1544|8582
1609860620000|2021-01-05 15:30:20|1544.4|1544.4|1545|1544.8|1545|1544.8|1544.4|1544.2|6939
1609860630000|2021-01-05 15:30:30|1544.8|1544.6|1545.4|1545|1545.4|1545|1544.8|1544.6|679
1609860640000|2021-01-05 15:30:40|1545.2|1544.8|1544.6|1544.2|1545.4|1544.8|1544.4|1544|18050
1609860650000|2021-01-05 15:30:50|1544.4|1544|1543.2|1542.6|1544.4|1544.2|1543|1542.6|7083
1609860660000|2021-01-05 15:31:00|1543|1542.8|1542.8|1542.4|1543.2|1543|1542.6|1542.4|10122
1609860670000|2021-01-05 15:31:10|1542.6|1542.6|1542.8|1542.4|1543|1542.6|1542.6|1542.4|4372
1609860680000|2021-01-05 15:31:20|1542.6|1542.2|1542|1541.6|1542.6|1542.2|1541.8|1541.4|6972
1609860690000|2021-01-05 15:31:30|1541.8|1541.8|1542.2|1541.8|1542.6|1542.4|1541.8|1541.8|8860
1609860700000|2021-01-05 15:31:40|1542.4|1542|1542.4|1542|1542.6|1542.2|1542.2|1541.8|4172
1609860710000|2021-01-05 15:31:50|1542.2|1542.2|1542|1541.4|1542.4|1542.2|1541.8|1541.4|17238
1609860720000|2021-01-05 15:32:00|1541.6|1541.2|1542|1541.8|1542|1541.8|1541|1540.6|28439
1609860730000|2021-01-05 15:32:10|1542.2|1542|1543|1542.8|1543|1542.8|1542.2|1542|3252
1609860740000|2021-01-05 15:32:20|1542.8|1542.6|1543|1542.6|1543.4|1543|1542.8|1542.4|16642
1609860750000|2021-01-05 15:32:30|1543.2|1542.8|1542.4|1542|1543.2|1543|1542.4|1542|8486
1609860760000|2021-01-05 15:32:40|1542.2|1541.8|1542.2|1541.8|1542.6|1542.2|1542|1541.8|9384
1609860770000|2021-01-05 15:32:50|1542|1541.6|1542|1541.6|1542.2|1541.8|1541.8|1541.6|4112
1609860780000|2021-01-05 15:33:00|1541.8|1541.8|1542|1541.8|1542.4|1542|1541.8|1541.6|4920
1609860790000|2021-01-05 15:33:10|1542.2|1542|1542.4|1542.2|1542.8|1542.4|1542|1541.8|19504
1609860800000|2021-01-05 15:33:20|1542.6|1542.4|1542.4|1542|1542.6|1542.4|1542.2|1542|7838
1609860810000|2021-01-05 15:33:30|1542.2|1541.8|1542.6|1542.2|1542.6|1542.4|1542|1541.8|6963
1609860820000|2021-01-05 15:33:40|1542.4|1542|1542.4|1542|1542.6|1542|1542|1541.6|4957
1609860830000|2021-01-05 15:33:50|1542.6|1542.2|1543.2|1542.8|1543.2|1543|1542.6|1542.2|13805
1609860840000|2021-01-05 15:34:00|1543.4|1543|1543.4|1543|1543.8|1543.4|1543.4|1543|3845
1609860850000|2021-01-05 15:34:10|1543.6||1543.6||1543.6||1543.4||0
1609860860000|2021-01-05 15:34:20|1543.4|1543.2|1543.2|1543|1543.4|1543.4|1542.4|1542.2|13542
1609860870000|2021-01-05 15:34:30|1543.4|1543.2|1543|1542.8|1543.6|1543.2|1542.8|1542.6|9785
1609860880000|2021-01-05 15:34:40|1542.8|1542.6|1542.8|1542.6|1543|1542.8|1542.6|1542.4|24601
1609860890000|2021-01-05 15:34:50|1543|1542.8|1543.4|1543|1543.4|1543.2|1542.6|1542.4|6613
1609860900000|2021-01-05 15:35:00|1543.6|1543.2|1543.6|1543.2|1544.4|1544|1543.4|1543.2|36261
1609860910000|2021-01-05 15:35:10|1543.4|1543|1544.4|1544|1544.4|1544|1543.2|1543|8382
1609860920000|2021-01-05 15:35:20|1544.6|1544.2|1544|1543.6|1544.6|1544.2|1543.8|1543.6|12226
1609860930000|2021-01-05 15:35:30|1544.2|1543.8|1544.4|1544.2|1544.8|1544.6|1544.2|1543.6|15044
1609860940000|2021-01-05 15:35:40|1544.2|1544|1543.4|1543.2|1544.4|1544|1543.4|1543.2|16482
1609860950000|2021-01-05 15:35:50|1543.6|1543.4|1544.4|1544|1544.4|1544|1543.4|1543.2|8161
1609860960000|2021-01-05 15:36:00|1544.2|1543.8|1544.4|1544|1544.4|1544|1543.8|1543.4|583
1609860970000|2021-01-05 15:36:10|1544.2|1543.8|1544.6|1544.2|1544.6|1544.4|1544.2|1543.8|9495
1609860980000|2021-01-05 15:36:20|1544.4|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|6198
1609860990000|2021-01-05 15:36:30|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|4483
1609861000000|2021-01-05 15:36:40|1544.8|1544.6|1545|1544.6|1545|1544.8|1544.6|1544.4|6458
1609861010000|2021-01-05 15:36:50|1544.8|1544.8|1545.4|1545.2|1546|1545.6|1544.8|1544.6|51287
1609861020000|2021-01-05 15:37:00|1545.6|1545.4|1546|1545.6|1546.2|1545.8|1545.4|1545.2|14587
1609861030000|2021-01-05 15:37:10|1545.8|1545.4|1545.4|1545|1546|1545.6|1545|1544.6|28050
1609861040000|2021-01-05 15:37:20|1545.2|1544.8|1545.6|1545.2|1545.6|1545.4|1545.2|1544.8|5805
1609861050000|2021-01-05 15:37:30|1545.4|1545|1544.8|1544.2|1545.4|1545|1544|1543.8|21184
1609861060000|2021-01-05 15:37:40|1544.6|1543.6|1543.4|1543|1544.8|1544.2|1543.2|1543|48518
1609861070000|2021-01-05 15:37:50|1543.2|1542.8|1544.2|1543.8|1544.4|1544|1543|1542.6|3264
1609861080000|2021-01-05 15:38:00|1544|1543.6|1544|1543.6|1544.2|1543.8|1543.6|1543.4|5343
1609861090000|2021-01-05 15:38:10|1544.2|1543.8|1544.4|1544.2|1544.6|1544.4|1544.2|1543.8|1319
1609861100000|2021-01-05 15:38:20|1544.6|1544.4|1545.2|1545|1545.2|1545|1544.4|1544.2|14593
1609861110000|2021-01-05 15:38:30|1545.4|1545.2|1544.6|1544.2|1545.6|1545.4|1544.4|1544.2|8775
1609861120000|2021-01-05 15:38:40|1544.8|1544.4|1544.8|1544.4|1544.8|1544.4|1544.2|1544|7509
1609861130000|2021-01-05 15:38:50|1544.6|1544.6|1545|1544.8|1545.4|1545|1544.6|1544.4|6665
1609861140000|2021-01-05 15:39:00|1545.2|1545|1545.6|1545.4|1545.8|1545.4|1545|1544.8|7470
1609861150000|2021-01-05 15:39:10|1545.4|1545.2|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|1130
1609861160000|2021-01-05 15:39:20|1545.4|1545.2|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|5394
1609861170000|2021-01-05 15:39:30|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545|1544.8|6685
1609861180000|2021-01-05 15:39:40|1545.4|1544.8|1545.4|1545|1545.6|1545.2|1545.2|1544.8|16604
1609861190000|2021-01-05 15:39:50|1545.2|1545.4|1545.8|1545.6|1545.8|1545.6|1545.2|1545.2|17005
1609861200000|2021-01-05 15:40:00|1546|1545.8|1546.2|1546|1546.4|1546.2|1546|1545.6|18093
1609861210000|2021-01-05 15:40:10|1546.4|1546.2|1546.8|1546.4|1546.8|1546.6|1546.2|1546|19254
1609861220000|2021-01-05 15:40:20|1547|1546.6|1546.8|1546.6|1547|1546.8|1546.6|1546.2|9646
1609861230000|2021-01-05 15:40:30|1547|1546.4|1546.8|1546.6|1547.2|1547|1546.8|1546.4|36496
1609861240000|2021-01-05 15:40:40|1547|1546.4|1547.2|1546.8|1547.2|1547|1547|1546.4|10956
1609861250000|2021-01-05 15:40:50|1547.4|1547|1547.6|1547.2|1548.2|1547.8|1547.4|1546.8|17414
1609861260000|2021-01-05 15:41:00|1547.4|1547|1547.6|1547.2|1547.6|1547.2|1547.2|1547|8676
1609861270000|2021-01-05 15:41:10|1547.4|1547.4|1547.8|1547.4|1547.8|1547.6|1547.4|1547.2|6861
1609861280000|2021-01-05 15:41:20|1548|1547.6|1548|1547.6|1548.2|1548|1548|1547.6|6923
1609861290000|2021-01-05 15:41:30|1547.8||1547.8||1547.8||1547.8||6
1609861300000|2021-01-05 15:41:40|1548|1547.8|1548|1547.6|1548|1547.8|1547.8|1547.6|11197
1609861310000|2021-01-05 15:41:50|1547.8|1547.8|1547.2|1546.8|1548|1547.8|1547|1546.4|37508
1609861320000|2021-01-05 15:42:00|1547.4|1547|1546.8|1546.6|1547.4|1547|1546.6|1546.2|15629
1609861330000|2021-01-05 15:42:10|1546.6|1546.4|1546.6|1546.4|1546.6|1546.4|1546.6|1546.4|4595
1609861340000|2021-01-05 15:42:20|1546.4|1546.2|1546.6|1546.4|1546.6|1546.4|1546.2|1545.8|8022
1609861350000|2021-01-05 15:42:30|1546.4|1546.2|1546|1545.8|1546.4|1546.4|1546|1545.8|21023
1609861360000|2021-01-05 15:42:40|1545.8|1545.6|1544.4|1544|1546|1545.8|1544.4|1544|9404
1609861370000|2021-01-05 15:42:50|1544.6|1544.2|1544.4|1544|1544.6|1544.2|1544.2|1544|3091
1609861380000|2021-01-05 15:43:00|1544.6|1544.2|1545|1544.8|1545.4|1545|1544.6|1544.2|13386
1609861390000|2021-01-05 15:43:10|1545.2|1545|1546|1545.6|1546.2|1545.8|1545.2|1545|554
1609861400000|2021-01-05 15:43:20|1545.8|1545.8|1545.2|1545|1546.4|1546|1545.2|1545|8724
1609861410000|2021-01-05 15:43:30|1545|1544.8|1544.6|1544.2|1545|1544.8|1544.4|1544|3287
1609861420000|2021-01-05 15:43:40|1544.4|1544|1543.6|1543.2|1544.6|1544.2|1543.6|1543.2|14921
1609861430000|2021-01-05 15:43:50|1543.8|1542.8|1543.2|1543|1543.8|1543|1542.8|1542.4|11632
1609861440000|2021-01-05 15:44:00|1543|1542.8|1542.8|1542.4|1543.4|1543|1542.6|1542.2|10585
1609861450000|2021-01-05 15:44:10|1543|1542.6|1544.8|1544.4|1544.8|1544.4|1543|1542.6|5009
1609861460000|2021-01-05 15:44:20|1544.6|1544.2|1543.4|1543.2|1544.6|1544.2|1543.2|1542.8|16796
1609861470000|2021-01-05 15:44:30|1543.2|1543|1542.8|1542.4|1543.4|1543|1542.8|1542.4|3590
1609861480000|2021-01-05 15:44:40|1543|1542.6|1543|1542.6|1543.6|1543.2|1542.6|1542.4|16543
1609861490000|2021-01-05 15:44:50|1542.8|1542.8|1543.4|1543|1543.4|1543|1542.8|1542.6|3152
1609861500000|2021-01-05 15:45:00|1543.6|1543.2|1544|1543.6|1544.2|1543.8|1543.2|1543|7257
1609861510000|2021-01-05 15:45:10|1544.2|1543.8|1544|1543.8|1544.8|1544.2|1544|1543.6|3674
1609861520000|2021-01-05 15:45:20|1544.2|1544|1544.4|1543.8|1544.4|1544.2|1543.8|1543.6|9387
1609861530000|2021-01-05 15:45:30|1544|1544.2|1544.4|1544|1544.6|1544.4|1544|1543.8|3079
1609861540000|2021-01-05 15:45:40|1544.2|1543.8|1544.6|1544.4|1544.8|1544.4|1544|1543.8|10142
1609861550000|2021-01-05 15:45:50|1544.4|1544.2|1544.8|1544.2|1545|1544.4|1544.4|1544.2|1610
1609861560000|2021-01-05 15:46:00|1544.6|1544.4|1545.2|1545|1545.2|1545|1544.6|1544.2|18016
1609861570000|2021-01-05 15:46:10|1545.4|1545.2|1545.8|1545.4|1545.8|1545.4|1545.2|1545|6656
1609861580000|2021-01-05 15:46:20|1545.6|1545.2|1545.8|1545.4|1545.8|1545.6|1545.4|1545.2|1766
1609861590000|2021-01-05 15:46:30|1545.6|1545.6|1545.6|1545.4|1546|1545.6|1545.6|1545.2|2651
1609861600000|2021-01-05 15:46:40|1545.4|1545.2|1545.4|1545.2|1546|1545.6|1545.2|1545|24410
1609861610000|2021-01-05 15:46:50|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1544.8|1544.6|6377
1609861620000|2021-01-05 15:47:00|1545.2|1545|1544.8|1544.6|1545.6|1545.2|1544.8|1544.6|11709
1609861630000|2021-01-05 15:47:10|1544.6|1544.4|1544.8|1544.4|1544.8|1544.6|1544.4|1544.2|2166
1609861640000|2021-01-05 15:47:20|1544.6|1544.2|1543.8|1543.4|1544.8|1544.4|1543.8|1543.4|14764
1609861650000|2021-01-05 15:47:30|1543.6|1543.6|1544|1543.8|1544.4|1544|1543.4|1543|621
1609861660000|2021-01-05 15:47:40|1543.8|1543.6|1545|1544.6|1545|1544.6|1543.8|1543.6|4379
1609861670000|2021-01-05 15:47:50|1544.8|1544.4|1545.6|1545.2|1545.6|1545.4|1544.8|1544.4|12381
1609861680000|2021-01-05 15:48:00|1545.4|1545.4|1545.6|1545.2|1545.8|1545.4|1545.4|1545.2|2413
1609861690000|2021-01-05 15:48:10|1545.4|1545.4|1545.8|1545.4|1545.8|1545.6|1545.4|1545.2|2019
1609861700000|2021-01-05 15:48:20|1545.6|1545.2|1545|1544.8|1545.6|1545.2|1545|1544.8|12331
1609861710000|2021-01-05 15:48:30|1545.2|1544.6|1543.8|1543.4|1545.2|1544.8|1543.8|1543.2|10952
1609861720000|2021-01-05 15:48:40|1543.6|1543.2|1544.4|1544|1544.4|1544|1543.2|1543|1092
1609861730000|2021-01-05 15:48:50|1544.2|1543.8|1544.2|1544|1544.4|1544|1544|1543.6|1025
1609861740000|2021-01-05 15:49:00|1544.4|1543.8|1543.6|1543.2|1544.4|1543.8|1543.6|1543.2|5192
1609861750000|2021-01-05 15:49:10|1543.8|1543.4|1545|1544.4|1545|1544.8|1543.6|1543.2|12829
1609861760000|2021-01-05 15:49:20|1544.8|1544.2|1544.6|1544.4|1545.4|1545.2|1544.6|1544.2|8660
1609861770000|2021-01-05 15:49:30|1544.8|1544|1544.4|1544|1544.8|1544.2|1544|1543.8|10294
1609861780000|2021-01-05 15:49:40|1544.6|1544.2|1546.8|1546.2|1546.8|1546.2|1544.6|1544.2|14688
1609861790000|2021-01-05 15:49:50|1546.6|1546.4|1547.8|1547.4|1548.2|1548|1546.6|1546.4|43150
1609861800000|2021-01-05 15:50:00|1547.6|1547.2|1548.4|1548|1548.6|1548.4|1547.6|1547.2|26398
1609861810000|2021-01-05 15:50:10|1548.2|1547.8|1548.4|1548|1548.6|1548.2|1548|1547.6|8350
1609861820000|2021-01-05 15:50:20|1548.6|1548.2|1547.8|1547.4|1548.8|1548.6|1547.4|1547.2|15247
1609861830000|2021-01-05 15:50:30|1548|1547.6|1547.4|1547|1548.6|1548.2|1547.2|1547|10267
1609861840000|2021-01-05 15:50:40|1547.2|1546.6|1548|1547.6|1548.2|1547.8|1546.4|1546|20579
1609861850000|2021-01-05 15:50:50|1547.8|1547.4|1547.6|1547.4|1547.8|1547.4|1547.4|1547.2|727
1609861860000|2021-01-05 15:51:00|1547.4|1547.2|1547.6|1547.2|1547.6|1547.4|1547.4|1547.2|1025
1609861870000|2021-01-05 15:51:10|1547.4|1547|1547.6|1547.4|1547.8|1547.6|1547|1546.6|8998
1609861880000|2021-01-05 15:51:20|1547.8|1547.2|1547.2|1546.8|1547.8|1547.2|1547|1546.6|7097
1609861890000|2021-01-05 15:51:30|1547.4|1547|1547|1546.6|1547.6|1547.2|1546.8|1546.4|485
1609861900000|2021-01-05 15:51:40|1547.2|1546.8|1548|1547.4|1548|1547.4|1547.2|1546.6|1896
1609861910000|2021-01-05 15:51:50|1548.2|1547.6|1548.2|1548|1548.4|1548|1548.2|1547.4|2083
1609861920000|2021-01-05 15:52:00|1548|1547.8|1548.4|1548|1548.6|1548.2|1547.8|1547.6|7671
1609861930000|2021-01-05 15:52:10|1548.6|1548.2|1548.6|1548.2|1548.6|1548.2|1548.2|1548|1907
1609861940000|2021-01-05 15:52:20|1548.8|1548.4|1548.8|1548.6|1548.8|1548.6|1548.8|1548.2|1608
1609861950000|2021-01-05 15:52:30|1549|1548.4|1549.2|1548.8|1549.2|1549|1548.6|1548.2|50251
1609861960000|2021-01-05 15:52:40|1549.4|1549|1549.4|1549|1549.4|1549.2|1549.4|1548.8|2896
1609861970000|2021-01-05 15:52:50|1549.6|1549.2|1550|1549.8|1550|1549.8|1549.6|1549|107563
1609861980000|2021-01-05 15:53:00|1550.2|1550|1550.8|1550.6|1551|1550.6|1550|1549.8|46995
1609861990000|2021-01-05 15:53:10|1551|1550.8|1551.6|1551.4|1551.6|1551.4|1550.8|1550.6|13273
1609862000000|2021-01-05 15:53:20|1551.4|1551.2|1552.6|1552.4|1552.6|1552.4|1551.4|1551.2|28976
1609862010000|2021-01-05 15:53:30|1552.8|1552.6|1552.4|1552|1553|1552.6|1552.2|1552|14233
1609862020000|2021-01-05 15:53:40|1552.2|1551.8|1552.8|1552.2|1553|1552.6|1552|1551.8|11856
1609862030000|2021-01-05 15:53:50|1552.6|1552.4|1553|1552.8|1553|1552.8|1552.6|1552.4|14534
1609862040000|2021-01-05 15:54:00|1552.8|1552.6|1552.4|1552.2|1552.8|1552.6|1552.2|1552|27894
1609862050000|2021-01-05 15:54:10|1552.2|1552|1552.2|1551.6|1552.4|1552.2|1552|1551.6|17188
1609862060000|2021-01-05 15:54:20|1552|1551.8|1552.8|1552.4|1552.8|1552.6|1551.8|1551.8|10433
1609862070000|2021-01-05 15:54:30|1552.6|1552.2|1552.8|1552.4|1553|1552.6|1552.4|1552.2|7926
1609862080000|2021-01-05 15:54:40|1552.6|1552.2|1552.4|1552.2|1552.8|1552.4|1552.4|1552|7254
1609862090000|2021-01-05 15:54:50|1552.2|1552|1552.6|1552.2|1552.6|1552.2|1552|1551.6|6274
1609862100000|2021-01-05 15:55:00|1552.8|1552.4|1553|1552.4|1553.2|1553|1552.6|1552.2|11607
1609862110000|2021-01-05 15:55:10|1552.8|1552.6|1553.2|1552.8|1553.2|1553|1552.6|1552.4|7097
1609862120000|2021-01-05 15:55:20|1553|1552.6|1553.4|1553.2|1553.4|1553.2|1552.8|1552.6|8172
1609862130000|2021-01-05 15:55:30|1553.6|1553|1553.2|1552.8|1553.6|1553.2|1552.8|1552.6|11943
1609862140000|2021-01-05 15:55:40|1553.4|1553|1553.6|1553|1553.6|1553.2|1553.2|1552.8|3862
1609862150000|2021-01-05 15:55:50|1553.8|1553.2|1554.4|1553.8|1554.4|1553.8|1553.8|1553.2|11302
1609862160000|2021-01-05 15:56:00|1554.6|1554|1553.4|1553.2|1554.6|1554.2|1553.4|1553.2|23747
1609862170000|2021-01-05 15:56:10|1553.6|1553.4|1553.8|1553.4|1554|1553.6|1553.4|1553.2|23693
1609862180000|2021-01-05 15:56:20|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.4|1553.2|5142
1609862190000|2021-01-05 15:56:30|1553.4|1553|1553.4|1553|1553.6|1553.4|1553.2|1553|12339
1609862200000|2021-01-05 15:56:40|1553.6|1553.2|1554|1553.6|1554|1553.6|1553.4|1553.2|7739
1609862210000|2021-01-05 15:56:50|1553.8|1553.4|1553.8|1553.4|1554|1553.4|1553|1552.6|15703
1609862220000|2021-01-05 15:57:00|1553.6|1553.2|1553|1552.6|1553.8|1553.4|1552.8|1552.6|4344
1609862230000|2021-01-05 15:57:10|1552.8|1552.4|1552.4|1551.8|1553|1552.4|1551.8|1551.6|21299
1609862240000|2021-01-05 15:57:20|1552.6|1551.6|1552|1551.6|1552.6|1551.8|1551.6|1551.2|10766
1609862250000|2021-01-05 15:57:30|1552.2|1551.8|1551.2|1550.8|1552.2|1551.8|1551|1550.8|3333
1609862260000|2021-01-05 15:57:40|1551|1551|1551.2|1550.8|1551.4|1551.2|1550.8|1550.4|14113
1609862270000|2021-01-05 15:57:50|1551.4|1551|1552|1551.4|1552|1551.6|1551.4|1551|5067
1609862280000|2021-01-05 15:58:00|1551.8|1551.6|1551.4|1551|1552|1551.6|1551|1550.6|9264
1609862290000|2021-01-05 15:58:10|1551.2|1550.8|1551|1550.6|1551.2|1550.8|1550.6|1550.4|11670
1609862300000|2021-01-05 15:58:20|1551.2|1550.8|1552.8|1552.4|1553|1552.8|1551.2|1550.6|14804
1609862310000|2021-01-05 15:58:30|1553|1552.6|1553|1552.6|1553|1552.8|1552.8|1552.4|8136
1609862320000|2021-01-05 15:58:40|1552.8|1552.8|1553|1552.8|1553|1552.8|1552.8|1552.6|5545
1609862330000|2021-01-05 15:58:50|1552.8|1552.6|1552.8|1552.4|1553.2|1552.8|1552.6|1552.4|8097
1609862340000|2021-01-05 15:59:00|1552.6|1552.2|1553.2|1553|1553.4|1553|1552.4|1552.2|8441
1609862350000|2021-01-05 15:59:10|1553.4|1552.8|1552.2|1551.8|1553.6|1553.2|1552.2|1551.8|6271
1609862360000|2021-01-05 15:59:20|1552|1551.6|1551.4|1551|1552|1551.8|1551.4|1551|8030
1609862370000|2021-01-05 15:59:30|1551.6|1551.2|1552.2|1551.8|1552.4|1552|1551.6|1551.2|2136
1609862380000|2021-01-05 15:59:40|1552|1551.6|1551.8|1551.4|1552.2|1551.8|1551.6|1551.2|8584
1609862390000|2021-01-05 15:59:50|1551.6|1551.6|1551.4|1551|1552|1551.8|1551.4|1551|11464
1609862400000|2021-01-05 16:00:00|1551.6|1551.2|1551.6|1551|1552|1551.6|1551|1550.8|8725
1609862410000|2021-01-05 16:00:10|1551.4|1551.2|1551.4|1550.8|1551.4|1551.2|1550.8|1550.4|4900
1609862420000|2021-01-05 16:00:20|1551.6|1551|1552.6|1552.2|1552.6|1552.4|1551.6|1551|5717
1609862430000|2021-01-05 16:00:30|1552.8|1552.4|1553.4|1553|1553.4|1553.2|1552.6|1552.4|12106
1609862440000|2021-01-05 16:00:40|1553|1552.8|1553.4|1553.2|1553.4|1553.2|1553|1552.8|4600
1609862450000|2021-01-05 16:00:50|1553.6|1553.4|1553.4|1553|1554.4|1554|1553.2|1552.8|18259
1609862460000|2021-01-05 16:01:00|1553.6|1553.2|1553.6|1553.2|1554|1553.6|1553.4|1553|9822
1609862470000|2021-01-05 16:01:10|1553.4|1553|1554.4|1553.8|1554.4|1554|1553.2|1553|10584
1609862480000|2021-01-05 16:01:20|1554.6|1554|1554.8|1554.4|1554.8|1554.6|1554.2|1553.8|6157
1609862490000|2021-01-05 16:01:30|1554.6|1554.6|1554.6|1554.2|1554.8|1554.6|1554.4|1554.2|6485
1609862500000|2021-01-05 16:01:40|1554.8|1554.4|1554.8|1554.6|1555.4|1555|1554.8|1554.2|38936
1609862510000|2021-01-05 16:01:50|1555|1554.8|1555.4|1555|1555.4|1555.2|1554.8|1554.6|2128
1609862520000|2021-01-05 16:02:00|1555.2|1554.6|1555.2|1555|1555.4|1555|1554.8|1554.6|8512
1609862530000|2021-01-05 16:02:10|1555.4|1555.2|1555.6|1555.4|1555.6|1555.4|1555.2|1555|5702
1609862540000|2021-01-05 16:02:20|1555.8|1555.2|1555.6|1555.2|1555.8|1555.4|1555.2|1555|8897
1609862550000|2021-01-05 16:02:30|1555.8|1555.4|1555.8|1555.6|1556|1555.8|1555.6|1555.2|6926
1609862560000|2021-01-05 16:02:40|1555.6|1555.4|1555.8|1555.6|1556|1555.8|1555.6|1555.4|11682
1609862570000|2021-01-05 16:02:50|1555.6|1555.4|1554.8|1554.6|1555.6|1555.4|1554.4|1554|19744
1609862580000|2021-01-05 16:03:00|1554.6|1554.4|1555|1554.8|1555|1554.8|1554.6|1554.4|4350
1609862590000|2021-01-05 16:03:10|1554.8|1554.6|1555.4|1555|1555.8|1555.4|1554.4|1554.2|14820
1609862600000|2021-01-05 16:03:20|1555.6|1555.2|1555.6|1555.2|1555.8|1555.4|1555.2|1555|2886
1609862610000|2021-01-05 16:03:30|1555.8|1555.4|1556.4|1556|1556.4|1556.2|1555.8|1555.2|22293
1609862620000|2021-01-05 16:03:40|1556.6|1556.2|1556.4|1556.2|1556.6|1556.4|1556.4|1556|2436
1609862630000|2021-01-05 16:03:50|1556.6|1556.4|1556.4|1556|1556.8|1556.4|1556.2|1556|14215
1609862640000|2021-01-05 16:04:00|1556.2|1555.8|1556.2|1555.8|1556.4|1556|1555.6|1555.4|14882
1609862650000|2021-01-05 16:04:10|1556.4|1556|1556.8|1556.6|1557|1556.6|1556.2|1555.8|7742
1609862660000|2021-01-05 16:04:20|1557|1556.8|1557.2|1557|1557.4|1557|1556.8|1556.6|15963
1609862670000|2021-01-05 16:04:30|1557.4|1557.2|1558|1557.6|1558.2|1557.8|1557.4|1557|14194
1609862680000|2021-01-05 16:04:40|1558.2|1557.8|1558.2|1558|1558.2|1558|1558|1557.6|29786
1609862690000|2021-01-05 16:04:50|1558.4|1557.8|1558.2|1558|1558.4|1558.2|1558|1557.8|6513
1609862700000|2021-01-05 16:05:00|1558|1557.8|1558|1557.6|1558.2|1557.8|1557.8|1557.6|12522
1609862710000|2021-01-05 16:05:10|1558.2|1557.8|1557.8|1557.4|1558.2|1558|1557.6|1557.4|12821
1609862720000|2021-01-05 16:05:20|1557.6|1557.2|1557.6|1557.2|1557.8|1557.4|1557.4|1557.2|7192
1609862730000|2021-01-05 16:05:30|1557.4|1557|1556.8|1556.4|1557.6|1557|1556.6|1556.2|15609
1609862740000|2021-01-05 16:05:40|1556.6|1556.2|1556|1555.8|1556.8|1556.2|1555.8|1555.6|3212
1609862750000|2021-01-05 16:05:50|1555.8|1555.6|1556.4|1556|1556.4|1556.2|1555.8|1555.6|11856
1609862760000|2021-01-05 16:06:00|1556.2|1556.2|1555.8|1555.4|1556.4|1556.2|1555.8|1555.4|11377
1609862770000|2021-01-05 16:06:10|1555.6|1555.2|1556.4|1556|1556.4|1556.2|1555.4|1555.2|11684
1609862780000|2021-01-05 16:06:20|1556.2|1555.8|1556.4|1556|1556.4|1556|1555.8|1555.6|3361
1609862790000|2021-01-05 16:06:30|1556.2|1555.8|1556.6|1556.2|1556.6|1556.4|1556.2|1555.8|4941
1609862800000|2021-01-05 16:06:40|1556.8|1556.4|1557.2|1556.8|1557.2|1557|1556.8|1556.4|8564
1609862810000|2021-01-05 16:06:50|1557.4|1557|1558.2|1557.8|1558.4|1558|1557.4|1557|7577
1609862820000|2021-01-05 16:07:00|1558.4|1558|1557|1556.8|1558.4|1558.2|1557|1556.8|16431
1609862830000|2021-01-05 16:07:10|1557.2|1557|1557.2|1557|1557.2|1557|1557.2|1556.8|1176
1609862840000|2021-01-05 16:07:20|1557.4|1557.2|1557.8|1557.6|1557.8|1557.6|1557.2|1557|12962
1609862850000|2021-01-05 16:07:30|1558|1557.8|1558.2|1558|1558.2|1558|1558|1557.8|2228
1609862860000|2021-01-05 16:07:40|1558.4|1558.2|1558|1557.8|1558.6|1558.2|1557.6|1557.4|15688
1609862870000|2021-01-05 16:07:50|1558.2|1558|1557.4|1557.2|1558.2|1558|1556.8|1556.6|7387
1609862880000|2021-01-05 16:08:00|1557.6|1557.4|1557|1556.6|1557.8|1557.4|1556.8|1556.6|13462
1609862890000|2021-01-05 16:08:10|1556.8|1556.4|1556.4|1556|1557|1556.6|1556.4|1556|10413
1609862900000|2021-01-05 16:08:20|1556.2|1555.8|1555.2|1555|1556.2|1556.2|1555.2|1555|3887
1609862910000|2021-01-05 16:08:30|1555.4|1555.2|1555|1554.4|1555.4|1555.2|1554.8|1554.4|5782
1609862920000|2021-01-05 16:08:40|1554.8|1554.6|1555|1554.6|1555.2|1555|1554.2|1554|17479
1609862930000|2021-01-05 16:08:50|1555.2|1554.8|1556|1555.6|1556.2|1556|1555.2|1554.6|8122
1609862940000|2021-01-05 16:09:00|1555.8|1555.4|1555.4|1555|1556|1555.8|1555.4|1555|18857
1609862950000|2021-01-05 16:09:10|1555.6|1555.2|1555|1554.8|1555.6|1555.4|1554.8|1554.6|14638
1609862960000|2021-01-05 16:09:20|1555.2|1555|1556|1555.6|1556|1555.6|1555.2|1555|10601
1609862970000|2021-01-05 16:09:30|1556.2|1555.8|1556.8|1556.4|1556.8|1556.6|1556.2|1555.6|5947
1609862980000|2021-01-05 16:09:40|1556.6|1556.6|1557|1556.8|1557|1556.8|1556.4|1556.2|11843
1609862990000|2021-01-05 16:09:50|1556.8|1556.6|1557|1556.6|1557|1556.6|1556.6|1556.2|6357
1609863000000|2021-01-05 16:10:00|1557.2|1556.8|1557.4|1556.8|1557.6|1557.2|1556.8|1556.6|16086
1609863010000|2021-01-05 16:10:10|1557.2|1556.6|1557.2|1556.8|1557.2|1557|1556.8|1556.6|7468
1609863020000|2021-01-05 16:10:20|1557|1557|1557.6|1557.4|1557.6|1557.4|1557|1556.8|13180
1609863030000|2021-01-05 16:10:30|1557.8|1557.6|1557.4|1557.2|1557.8|1557.6|1557.4|1557.2|12784
1609863040000|2021-01-05 16:10:40|1557.6|1557.4|1557.4|1557.2|1557.8|1557.6|1557.4|1557.2|2253
1609863050000|2021-01-05 16:10:50|1557.2|1556.6|1556.8|1556.2|1557.2|1556.8|1556.2|1556|31703
1609863060000|2021-01-05 16:11:00|1557|1556.4|1556.8|1556.6|1557|1556.8|1556.6|1556.4|11795
1609863070000|2021-01-05 16:11:10|1556.6|1556.4|1556|1555.8|1556.8|1556.6|1556|1555.8|13093
1609863080000|2021-01-05 16:11:20|1556.2|1556|1555.8|1555.4|1556.2|1556|1555.8|1555.4|5292
1609863090000|2021-01-05 16:11:30|1555.6|1555.2|1555.2|1555|1555.6|1555.6|1555|1554.8|15528
1609863100000|2021-01-05 16:11:40|1555.4|1555.2|1555.4|1555.2|1555.8|1555.6|1555.2|1555|8584
1609863110000|2021-01-05 16:11:50|1555.6|1555.4|1555.6|1555.2|1555.8|1555.4|1555.6|1555.2|4904
1609863120000|2021-01-05 16:12:00|1555.4|1555|1555.4|1555.2|1555.8|1555.4|1555|1554.8|11568
1609863130000|2021-01-05 16:12:10|1555.6|1555.4|1555.6|1555.4|1555.8|1555.4|1555.4|1555.2|7795
1609863140000|2021-01-05 16:12:20|1555.8|1555.6|1555.6|1555.2|1555.8|1555.6|1555.4|1555|7687
1609863150000|2021-01-05 16:12:30|1555.4|1555.4|1555|1554.8|1555.4|1555.4|1555|1554.6|7740
1609863160000|2021-01-05 16:12:40|1555.2|1555|1555.6|1555.4|1555.6|1555.4|1555.2|1554.8|5505
1609863170000|2021-01-05 16:12:50|1555.8|1555.2|1555.6|1555.2|1555.8|1555.6|1555.4|1555.2|2209
1609863180000|2021-01-05 16:13:00|1555.8|1555.4|1556.4|1556.2|1556.8|1556.6|1555.8|1555.2|7094
1609863190000|2021-01-05 16:13:10|1556.2|1556|1555|1554.8|1556.4|1556.2|1554.6|1554.2|12327
1609863200000|2021-01-05 16:13:20|1554.8|1554.6|1553.8|1553.6|1554.8|1554.8|1553.8|1553.6|13907
1609863210000|2021-01-05 16:13:30|1553.6|1553.4|1553.4|1553.2|1553.8|1553.4|1553|1552.8|19135
1609863220000|2021-01-05 16:13:40|1553.6|1553.4|1553.8|1553.6|1554|1553.8|1553.4|1553.2|23167
1609863230000|2021-01-05 16:13:50|1554|1553.8|1553.6|1553.4|1554.4|1554|1553.6|1553|30658
1609863240000|2021-01-05 16:14:00|1553.8|1553.6|1553.2|1553|1554.6|1554.2|1553.2|1553|25259
1609863250000|2021-01-05 16:14:10|1553|1552.8|1553.6|1553.2|1553.6|1553.4|1553|1552.6|18428
1609863260000|2021-01-05 16:14:20|1553.8|1553.4|1553|1552.8|1553.8|1553.6|1552.8|1552.6|14938
1609863270000|2021-01-05 16:14:30|1553.2|1553|1552.4|1552.2|1553.2|1553|1552.2|1552|10950
1609863280000|2021-01-05 16:14:40|1552.2|1552|1552.2|1552|1552.4|1552|1552|1551.8|7199
1609863290000|2021-01-05 16:14:50|1552|1551.8|1552|1551.6|1552.2|1551.8|1551.4|1551.2|10445
1609863300000|2021-01-05 16:15:00|1551.8|1551.4|1550.8|1550.6|1552|1551.4|1550.6|1550.4|17762
1609863310000|2021-01-05 16:15:10|1551|1550.4|1550.8|1550.6|1551.6|1551.2|1550.4|1550.2|14148
1609863320000|2021-01-05 16:15:20|1551|1550.8|1552.2|1551.8|1552.2|1552|1551|1550.6|5549
1609863330000|2021-01-05 16:15:30|1552.4|1552|1553|1552.6|1553|1552.6|1552.4|1551.8|13681
1609863340000|2021-01-05 16:15:40|1553.2|1552.8|1553.2|1552.8|1553.6|1553.2|1553|1552.8|10613
1609863350000|2021-01-05 16:15:50|1553.4|1553|1552.4|1552.2|1553.4|1553|1552|1551.8|13081
1609863360000|2021-01-05 16:16:00|1552.2|1552|1552.2|1551.8|1552.4|1552.2|1551.6|1551.4|9159
1609863370000|2021-01-05 16:16:10|1552.4|1552|1552.8|1552.6|1553|1552.8|1552.4|1551.8|9681
1609863380000|2021-01-05 16:16:20|1553|1552.8|1552.8|1552.6|1553.2|1553|1552.8|1552.6|13380
1609863390000|2021-01-05 16:16:30|1553|1552.8|1553|1552.6|1553|1552.8|1552.8|1552.6|5331
1609863400000|2021-01-05 16:16:40|1552.8|1552.8|1553.2|1553|1553.4|1553|1552.8|1552.6|5993
1609863410000|2021-01-05 16:16:50|1553.4|1553.2|1553|1552.8|1553.4|1553.2|1553|1552.8|4773
1609863420000|2021-01-05 16:17:00|1553.2|1553|1553.2|1552.8|1553.8|1553.4|1553|1552.6|13365
1609863430000|2021-01-05 16:17:10|1553.4|1553|1554.2|1554|1554.4|1554.2|1553.2|1553|17857
1609863440000|2021-01-05 16:17:20|1554.4|1554.2|1554.4|1554|1554.6|1554.2|1554.2|1554|8407
1609863450000|2021-01-05 16:17:30|1554.2|1553.8|1553.8|1553.4|1554.2|1554|1553.4|1553.2|10845
1609863460000|2021-01-05 16:17:40|1553.6|1553.2|1553.8|1553.6|1554|1553.8|1553.4|1553.2|10370
1609863470000|2021-01-05 16:17:50|1553.6|1553.4|1553|1552.8|1553.6|1553.4|1552.8|1552.6|15354
1609863480000|2021-01-05 16:18:00|1552.8|1552.6|1552.2|1552|1552.8|1552.6|1552|1551.8|12499
1609863490000|2021-01-05 16:18:10|1552.4|1552.2|1552.6|1552.4|1552.6|1552.4|1552.2|1552|5835
1609863500000|2021-01-05 16:18:20|1552.4|1552.2|1552.4|1552.2|1553|1552.6|1552.4|1552|3512
1609863510000|2021-01-05 16:18:30|1552.6|1552.4|1552.8|1552.6|1553|1552.8|1552.6|1552.2|6102
1609863520000|2021-01-05 16:18:40|1553|1552.8|1553|1552.8|1553|1552.8|1552.8|1552.6|5046
1609863530000|2021-01-05 16:18:50|||||||||12117
1609863540000|2021-01-05 16:19:00|1552.8|1552.6|1553|1552.8|1553|1552.8|1552.6|1552.2|9126
1609863550000|2021-01-05 16:19:10|1553.2|1553|1552.8|1552.6|1553.6|1553.4|1552.8|1552.6|23630
1609863560000|2021-01-05 16:19:20|1553|1552.8|1553|1552.8|1553.2|1552.8|1552.6|1552.4|19272
1609863570000|2021-01-05 16:19:30|1553.2|1552.6|1553|1552.8|1553.4|1553.2|1552.8|1552.4|5850
1609863580000|2021-01-05 16:19:40|1553.2|1553|1553.4|1553.2|1553.6|1553.4|1553|1552.8|3237
1609863590000|2021-01-05 16:19:50|1553.2|1553|1552.4|1552|1553.2|1553|1552.2|1552|8716
1609863600000|2021-01-05 16:20:00|1552.2|1552.2|1553.4|1553.2|1553.6|1553.4|1552.2|1552.2|8273
1609863610000|2021-01-05 16:20:10|1553.6|1553.4|1554|1553.8|1554|1553.8|1553.4|1553.2|10129
1609863620000|2021-01-05 16:20:20|1554.2|1554|1554.2|1554|1554.4|1554.2|1553.8|1553.6|18089
1609863630000|2021-01-05 16:20:30|1554.4|1554.2|1554.8|1554.4|1554.8|1554.6|1554.2|1554|21869
1609863640000|2021-01-05 16:20:40|1555|1554.6|1554.6|1554.4|1555|1554.8|1554|1553.8|15452
1609863650000|2021-01-05 16:20:50|1554.8|1554.2|1554.8|1554.6|1555|1554.8|1554.4|1554.2|9893
1609863660000|2021-01-05 16:21:00|1555|1554.8|1555|1554.6|1555|1554.8|1554.6|1554.4|23569
1609863670000|2021-01-05 16:21:10|1554.8|1554.8|1555|1554.6|1555|1554.8|1554.8|1554.6|10481
1609863680000|2021-01-05 16:21:20|1554.8|1554.8|1555.4|1555.2|1555.6|1555.2|1554.8|1554.6|26180
1609863690000|2021-01-05 16:21:30|1555.2|1555|1555.4|1555.2|1555.4|1555.2|1555|1554.8|8652
1609863700000|2021-01-05 16:21:40|1555.2|1555|1555.4|1555|1555.6|1555.2|1554.8|1554.6|12231
1609863710000|2021-01-05 16:21:50|1555.2|1554.8|1555.8|1555.4|1555.8|1555.6|1555|1554.8|9550
1609863720000|2021-01-05 16:22:00|1555.6|1555.6|1556|1555.6|1556|1555.6|1555.6|1555.4|2995
1609863730000|2021-01-05 16:22:10|1555.8|1555.8|1555.8|1555.6|1555.8|1555.8|1555.6|1555.2|8592
1609863740000|2021-01-05 16:22:20|1556|1555.8|1556.2|1556|1556.2|1556|1555.8|1555.4|20160
1609863750000|2021-01-05 16:22:30|1556|1555.8|1555.6|1555.4|1556.2|1556|1555.2|1554.8|14659
1609863760000|2021-01-05 16:22:40|1555.8|1555.6|1556.2|1555.8|1556.2|1556|1555.8|1555.4|8223
1609863770000|2021-01-05 16:22:50|1556.4|1556|1556.2|1556|1556.4|1556|1555.6|1555.4|10740
1609863780000|2021-01-05 16:23:00|1556.4|1555.8|1556|1555.8|1556.6|1556.4|1556|1555.8|9811
1609863790000|2021-01-05 16:23:10|1555.8|1555.6|1555.8|1555.6|1556|1555.8|1555.8|1555.6|4304
1609863800000|2021-01-05 16:23:20|1556|1555.8|1556.2|1556|1556.2|1556|1555.8|1555.6|9549
1609863810000|2021-01-05 16:23:30|1556.4|1556.2|1556.8|1556.4|1557|1556.6|1556.4|1556|5735
1609863820000|2021-01-05 16:23:40|1557|1556.6|1556.6|1556.4|1557|1556.8|1556.6|1556.4|16366
1609863830000|2021-01-05 16:23:50|1556.8|1556.6|1556.8|1556.6|1557|1556.6|1556.6|1556.4|16792
1609863840000|2021-01-05 16:24:00|1556.6|1556.4|1556.4|1556|1556.8|1556.6|1556.4|1556|7059
1609863850000|2021-01-05 16:24:10|1556.2|1556.2|1556.4|1556.2|1556.6|1556.2|1556.2|1556|2375
1609863860000|2021-01-05 16:24:20|1556.2|1556|1556.4|1556.2|1556.4|1556.2|1556.2|1556|6188
1609863870000|2021-01-05 16:24:30|1556.6|1556.4|1556.6|1556.4|1556.8|1556.4|1556.4|1556.2|9111
1609863880000|2021-01-05 16:24:40|1556.8|1556.6|1556.8|1556.6|1556.8|1556.6|1556.6|1556.4|5092
1609863890000|2021-01-05 16:24:50|1556.6|1556.4|1557.2|1557|1557.4|1557.2|1556.6|1556.4|30886
1609863900000|2021-01-05 16:25:00|1557.4|1557.2|1557.4|1557.2|1557.6|1557.4|1557.2|1556.8|8473
1609863910000|2021-01-05 16:25:10|1557.6|1557.4|1557.6|1557.4|1557.8|1557.6|1557.4|1557.2|9070
1609863920000|2021-01-05 16:25:20|1557.4|1557.2|1557.6|1557.2|1557.8|1557.4|1557.4|1557.2|12955
1609863930000|2021-01-05 16:25:30|1557.4|1557.4|1557.8|1557.6|1557.8|1557.6|1557.4|1557.2|6671
1609863940000|2021-01-05 16:25:40|1557.6|1557.4|1557.6|1557.4|1557.8|1557.6|1557.4|1557.2|13820
1609863950000|2021-01-05 16:25:50|1557.8|1557.6|1558|1557.8|1558|1557.8|1557.8|1557.6|11618
1609863960000|2021-01-05 16:26:00|1558.2|1558|1558|1557.8|1558.2|1558|1558|1557.8|40050
1609863970000|2021-01-05 16:26:10|1558.2|1558|1558.2|1558|1558.4|1558.2|1558|1557.8|6668
1609863980000|2021-01-05 16:26:20|1558.4|1558.2|1558.8|1558.6|1559|1558.8|1558.4|1558.2|4837
1609863990000|2021-01-05 16:26:30|1558.6|1558.4|1558.8|1558.6|1559|1558.8|1558.6|1558.4|7753
1609864000000|2021-01-05 16:26:40|1559|1558.8|1559.2|1558.8|1559.6|1559.4|1558.8|1558.6|26703
1609864010000|2021-01-05 16:26:50|1559.4|1559|1559.4|1559.2|1559.6|1559.2|1559.2|1559|5051
1609864020000|2021-01-05 16:27:00|1559.2|1559|1559|1558.8|1559.6|1559.2|1559|1558.8|14692
1609864030000|2021-01-05 16:27:10|1558.8|1558.6|1558.8|1558.6|1559|1558.8|1558.8|1558.6|7911
1609864040000|2021-01-05 16:27:20|1559|1558.4|1558.4|1558|1559|1558.4|1558|1557.8|23828
1609864050000|2021-01-05 16:27:30|1558.6|1558.2|1558.4|1558.2|1558.6|1558.4|1558.4|1558.2|5147
1609864060000|2021-01-05 16:27:40|1558.2|1558|1558.6|1558.2|1558.6|1558.4|1557.8|1557.6|6310
1609864070000|2021-01-05 16:27:50|1558.4|1558|1558.2|1558|1558.6|1558.2|1558|1557.8|7171
1609864080000|2021-01-05 16:28:00|1558.4|1557.8|1558.4|1558.2|1558.6|1558.4|1558.4|1557.8|2206
1609864090000|2021-01-05 16:28:10|1558.2|1558|1558|1557.8|1558.4|1558.2|1557.8|1557.6|11388
1609864100000|2021-01-05 16:28:20|1558.2|1558|1558.4|1558.2|1558.6|1558.4|1558.2|1557.8|4641
1609864110000|2021-01-05 16:28:30|1558.2|1558|1558.4|1558.2|1558.6|1558.2|1558.2|1558|17312
1609864120000|2021-01-05 16:28:40|1558.6|1558.4|1558.6|1558.4|1558.8|1558.6|1558.4|1558.2|3722
1609864130000|2021-01-05 16:28:50|1558.4|1558.2|1558|1557.6|1558.4|1558.4|1557.8|1557.6|9615
1609864140000|2021-01-05 16:29:00|1557.8|1557.8|1558.4|1558|1558.6|1558.2|1557.8|1557.6|10749
1609864150000|2021-01-05 16:29:10|1558.2|1558.2|1557.8|1557.4|1558.4|1558.2|1557.4|1557|36881
1609864160000|2021-01-05 16:29:20|1557.6|1557.6|1557.8|1557.4|1558|1557.6|1557.6|1557.4|6840
1609864170000|2021-01-05 16:29:30|1557.6|1557.6|1557.8|1557.4|1557.8|1557.6|1557.6|1557.4|8135
1609864180000|2021-01-05 16:29:40|1557.6|1557.2|1557.6|1557.2|1557.8|1557.2|1557.6|1557.2|0
1609864190000|2021-01-05 16:29:50|1557.4|1557|1557|1556|1557.4|1557|1556.8|1556|28031
1609920000000|2021-01-06 08:00:00|1587.8|1585.2|1588|1586|1588|1586.6|1586.6|1585.2|304288
1609920010000|2021-01-06 08:00:10|1588.2|1587.2|1589.8|1588|1589.8|1588.8|1587.2|1586|39804
1609920020000|2021-01-06 08:00:20|1589.6|1589|1590|1589.8|1592|1590.6|1589.2|1588|49078
1609920030000|2021-01-06 08:00:30|1589.8|1589.4|1592.6|1591.2|1592.8|1591.2|1589.6|1588.6|31101
1609920040000|2021-01-06 08:00:40|1592.8|1591.8|1593.6|1592.2|1593.6|1592.8|1592|1591.2|17226
1609920050000|2021-01-06 08:00:50|1593.4|1592.4|1594|1593.2|1594|1593.2|1593|1592|6036
1609920060000|2021-01-06 08:01:00|1593.8|1593|1594|1593|1594|1593.4|1592.8|1592.4|22548
1609920070000|2021-01-06 08:01:10|1594.2|1593.4|1597.6|1596.8|1598|1597|1594.2|1593|96687
1609920080000|2021-01-06 08:01:20|1597.4|1596.6|1596.8|1596|1597.6|1597|1596.2|1595.4|29180
1609920090000|2021-01-06 08:01:30|1596.6|1595.6|1598|1597.2|1598|1597.6|1596.2|1595.6|19297
1609920100000|2021-01-06 08:01:40|1597.8|1597.4|1599.6|1598.8|1599.8|1599.2|1597.6|1597|121713
1609920110000|2021-01-06 08:01:50|1599.4|1598.4|1599.2|1598.2|1599.6|1598.6|1598|1597.2|17998
1609920120000|2021-01-06 08:02:00|1599.4|1598.4|1598.8|1598|1599.6|1599|1598|1597|40275
1609920130000|2021-01-06 08:02:10|1598.6|1598.2|1599.8|1599|1600|1599.4|1598.6|1597.6|42986
1609920140000|2021-01-06 08:02:20|1599.6|1598.8|1599.2|1599|1600|1599.6|1599.2|1598.6|72268
1609920150000|2021-01-06 08:02:30|1599.6|1599.2|1599|1598.4|1599.8|1599.2|1597.6|1597|58826
1609920160000|2021-01-06 08:02:40|1598.8|1598.6|1598|1597|1599.2|1598.8|1598|1597|17545
1609920170000|2021-01-06 08:02:50|1598.2|1597.6|1600|1599|1600|1599.2|1596.8|1596.4|45686
1609920180000|2021-01-06 08:03:00|1599.8|1599.6|1600.6|1599.6|1600.8|1600.4|1599.6|1599|112477
1609920190000|2021-01-06 08:03:10|1600.4|1600|1597.2|1596.4|1600.4|1600|1596.8|1596.2|28495
1609920200000|2021-01-06 08:03:20|1597|1596.2|1597.6|1596.8|1597.8|1596.8|1596.6|1596|37919
1609920210000|2021-01-06 08:03:30|1597.2|1596.6|1598.4|1597.4|1598.4|1598|1596.6|1596.2|25505
1609920220000|2021-01-06 08:03:40|1598.6|1597.8|1596|1595.2|1598.6|1597.8|1594.6|1593.8|30004
1609920230000|2021-01-06 08:03:50|1595.8|1595|1597.8|1597|1598.8|1598|1595.2|1594.2|45074
1609920240000|2021-01-06 08:04:00|1598|1597.2|1601.4|1600.4|1602|1601.6|1597.8|1597.2|72974
1609920250000|2021-01-06 08:04:10|1601.6|1600.6|1601|1600.2|1602|1601.6|1601|1600|18650
1609920260000|2021-01-06 08:04:20|1601.2|1601|1601.6|1601.4|1602.2|1601.6|1600.4|1599.4|8443
1609920270000|2021-01-06 08:04:30|1601.8|1601.6|1603.2|1602.2|1603.8|1602.6|1601.8|1601.6|12016
1609920280000|2021-01-06 08:04:40|1602.6|1601|1603|1602|1603|1602.4|1601.2|1601|39859
1609920290000|2021-01-06 08:04:50|1602.8|1601.8|1601.8|1601|1602.8|1601.8|1600.8|1600|7952
1609920300000|2021-01-06 08:05:00|1601.4|1600.6|1602.8|1602.4|1603.2|1602.6|1601|1600.4|24327
1609920310000|2021-01-06 08:05:10|1602.6|1602.6|1602.2|1601.2|1603.6|1603|1601.6|1601|6595
1609920320000|2021-01-06 08:05:20|1602.6|1601.4|1602|1601.6|1603|1602.6|1601.4|1600.6|97264
1609920330000|2021-01-06 08:05:30|1602.2|1601.8|1603.6|1602.8|1603.8|1603.2|1602|1601.6|9342
1609920340000|2021-01-06 08:05:40|1603.4|1603|1601|1600.6|1603.6|1603|1601|1600.6|17740
1609920350000|2021-01-06 08:05:50|1600.8|1600.4|1598.4|1597.4|1600.8|1600.6|1598|1597.2|30629
1609920360000|2021-01-06 08:06:00|1598.2|1597.2|1594.2|1593.6|1598.2|1597.4|1594.2|1593.2|13210
1609920370000|2021-01-06 08:06:10|1594|1593.2|1595.4|1594.4|1596|1595.2|1593.4|1593|22691
1609920380000|2021-01-06 08:06:20|1595.2|1594|1594.4|1594|1595.8|1595.4|1593.6|1593|24206
1609920390000|2021-01-06 08:06:30|1594.8|1593.8|1595|1594.2|1596|1595.4|1594.2|1593.6|24758
1609920400000|2021-01-06 08:06:40|1594.8|1594|1596|1595.2|1596|1595.4|1594|1593|29852
1609920410000|2021-01-06 08:06:50|1595.6|1595|1594.6|1593.8|1595.8|1595.2|1593.6|1593.2|10578
1609920420000|2021-01-06 08:07:00|1594.8|1594|1595.4|1594.4|1596|1595|1594.6|1593.6|4897
1609920430000|2021-01-06 08:07:10|1595.2|1594.6|1594.6|1593.6|1595.2|1594.6|1594.4|1593.4|1100
1609920440000|2021-01-06 08:07:20|1594.4|1593.8|1597.4|1596.6|1597.6|1596.8|1594.4|1593.6|6649
1609920450000|2021-01-06 08:07:30|1597|1596.4|1597|1596.4|1597.4|1596.4|1596.4|1595.8|12910
1609920460000|2021-01-06 08:07:40|1597.2|1597|1597.8|1597.2|1597.8|1597.4|1597|1596.6|4710
1609920470000|2021-01-06 08:07:50|1597.6|1597|1598.6|1598|1598.6|1598|1596.6|1596|13009
1609920480000|2021-01-06 08:08:00|1598.4|1597.8|1598.4|1598|1600|1599.2|1598.4|1597.4|16547
1609920490000|2021-01-06 08:08:10|1599|1598.2|1599.8|1599|1600.8|1600|1599|1598.2|15973
1609920500000|2021-01-06 08:08:20|1600|1599.2|1599.8|1599|1600|1599.4|1599.6|1599|5649
1609920510000|2021-01-06 08:08:30|1599.6|1598.8|1598.6|1597.8|1599.8|1598.8|1597.2|1597|28544
1609920520000|2021-01-06 08:08:40|1598.4|1598|1601|1600|1602.4|1601.8|1598.4|1598|34230
1609920530000|2021-01-06 08:08:50|1600.6|1600.2|1602|1601.6|1602.4|1602.2|1600.2|1600|29412
1609920540000|2021-01-06 08:09:00|1601.8|1601.8|1602.6|1602.4|1603|1602.6|1601.8|1601.2|25321
1609920550000|2021-01-06 08:09:10|1603|1602.2|1602.8|1602.2|1603|1602.4|1602.2|1601.8|6167
1609920560000|2021-01-06 08:09:20|1603|1602.4|1605|1604.8|1605|1604.8|1602.8|1602.2|25433
1609920570000|2021-01-06 08:09:30|1604.8|1603.8|1607.4|1606.8|1607.6|1606.8|1604.8|1603.8|50807
1609920580000|2021-01-06 08:09:40|1607.2|1606.6|1607.4|1606.6|1607.6|1607.4|1607|1606.6|15495
1609920590000|2021-01-06 08:09:50|1607.2|1606.8|1604|1603.4|1607.6|1607.2|1604|1603.4|40994
1609920600000|2021-01-06 08:10:00|1603.8|1603.2|1603.6|1603.2|1604.6|1604.2|1603.4|1602.6|10616
1609920610000|2021-01-06 08:10:10|1603.8|1603.4|1603.6|1602.8|1604.4|1603.6|1603|1602.2|13256
1609920620000|2021-01-06 08:10:20|1603.8|1602.6|1602.8|1602.2|1604|1603.6|1602.8|1602.2|18645
1609920630000|2021-01-06 08:10:30|1603|1602.4|1601.2|1600.6|1603|1602.4|1601.2|1600.6|23443
1609920640000|2021-01-06 08:10:40|1601|1600.4|1601|1600.4|1602.2|1602|1600.6|1600.2|24369
1609920650000|2021-01-06 08:10:50|1600.8|1600.2|1600.2|1599.8|1601|1600.2|1600.2|1599.6|17900
1609920660000|2021-01-06 08:11:00|1600|1600|1600.8|1600.2|1600.8|1600.4|1600|1599.6|2545
1609920670000|2021-01-06 08:11:10|1600.6|1600.4|1599|1598.4|1601.4|1601|1598.6|1598.2|44625
1609920680000|2021-01-06 08:11:20|1599.2|1598.2|1598.4|1598|1599.4|1599.2|1598.4|1598|5258
1609920690000|2021-01-06 08:11:30|1598.2|1597.8|1597.4|1596.6|1598.4|1597.8|1597|1596.4|19868
1609920700000|2021-01-06 08:11:40|1597|1596.8|1598|1597.4|1598|1597.6|1596.8|1596.4|11042
1609920710000|2021-01-06 08:11:50|1597.8|1597.2|1595.4|1594.8|1598|1597.2|1595|1594.4|26729
1609920720000|2021-01-06 08:12:00|1595.6|1595|1595.8|1595.4|1596.6|1596.2|1595.6|1595|1237
1609920730000|2021-01-06 08:12:10|1596|1595.6|1595.8|1595.2|1596|1595.8|1595.6|1595|13141
1609920740000|2021-01-06 08:12:20|1595.6|1594.4|1594.6|1593.8|1595.8|1594.6|1594|1593.6|12797
1609920750000|2021-01-06 08:12:30|1594.4|1594|1593.8|1593.2|1594.4|1594.2|1593.4|1593|1573
1609920760000|2021-01-06 08:12:40|1594|1593.4|1594.4|1593.6|1595.4|1594.8|1594|1593.2|14070
1609920770000|2021-01-06 08:12:50|1594.2|1593.8|1595|1594.6|1595|1594.6|1594|1593.6|7269
1609920780000|2021-01-06 08:13:00|1594.8|1594.4|1595.4|1595|1596|1595.8|1594.8|1594.2|8991
1609920790000|2021-01-06 08:13:10|1595.2|1594.8|1595.6|1595.2|1595.6|1595.2|1594.6|1594|3701
1609920800000|2021-01-06 08:13:20|1595.8|1595.4|1597.8|1597.4|1598|1597.4|1595.6|1595|28027
1609920810000|2021-01-06 08:13:30|1598|1597.2|1597|1596.4|1598.2|1597.8|1597|1596.2|16761
1609920820000|2021-01-06 08:13:40|1596.8|1596.2|1596.4|1596|1597|1596.4|1595.8|1595.2|3989
1609920830000|2021-01-06 08:13:50|1596.6|1596.2|1597.8|1597.2|1598.4|1597.6|1596.6|1596|6476
1609920840000|2021-01-06 08:14:00|1597.6|1597|1598|1597.6|1598|1597.6|1597.6|1596.8|2565
1609920850000|2021-01-06 08:14:10|1598.2|1597.8|1599.6|1599.2|1599.6|1599.2|1598|1597.6|3383
1609920860000|2021-01-06 08:14:20|1599.8|1599.4|1601.4|1601|1601.6|1601|1599.6|1599.2|26594
1609920870000|2021-01-06 08:14:30|1601.6|1601.2|1601|1600.6|1602|1601.4|1600.6|1600|14121
1609920880000|2021-01-06 08:14:40|1601.2|1600.8|1602|1601.6|1602|1601.6|1601.2|1600.6|5151
1609920890000|2021-01-06 08:14:50|1601.8|1601.8|1603|1602.2|1603|1602.6|1601.8|1601.8|21682
1609920900000|2021-01-06 08:15:00|1602.8|1602|1601.6|1601.2|1602.8|1602.2|1601.2|1600.8|10351
1609920910000|2021-01-06 08:15:10|1601.8|1601.4|1602|1601.6|1604.6|1603.6|1601.8|1601.4|104082
1609920920000|2021-01-06 08:15:20|1601.8|1601.4|1602.6|1602|1602.6|1602.2|1601.8|1601.4|14444
1609920930000|2021-01-06 08:15:30|1602.8|1602.2|1603|1602|1603.4|1602.8|1602.2|1601.6|18751
1609920940000|2021-01-06 08:15:40|1603.2|1602.4|1603.8|1603.2|1604|1603.6|1603|1602|4773
1609920950000|2021-01-06 08:15:50|1604|1603.4|1603|1602|1604|1603.4|1602.6|1602|20340
1609920960000|2021-01-06 08:16:00|1603.2|1602.2|1602.8|1602.4|1604.2|1603.4|1602.8|1602.2|6881
1609920970000|2021-01-06 08:16:10|1602.6|1602.2|1601|1600.6|1602.6|1602.2|1601|1600.4|5269
1609920980000|2021-01-06 08:16:20|1600.8|1600.4|1600.6|1600|1601.2|1600.8|1600.6|1600|924
1609920990000|2021-01-06 08:16:30|1600.8|1600.2|1599.6|1598.8|1600.8|1600.2|1598.8|1598.2|12270
1609921000000|2021-01-06 08:16:40|1599.8|1598.6|1599.8|1599.2|1599.8|1599.4|1599.6|1598.6|778
1609921010000|2021-01-06 08:16:50|1600|1599.4|1599|1598.2|1600|1599.4|1598.8|1598.2|6361
1609921020000|2021-01-06 08:17:00|1599.4|1598.4|1598.2|1597.8|1600|1599.6|1598.2|1597.8|5091
1609921030000|2021-01-06 08:17:10|1598|1597.6|1598.2|1598|1598.6|1598|1597.8|1597.4|3174
1609921040000|2021-01-06 08:17:20|1598.4|1597.8|1596.6|1596|1598.8|1598|1596.6|1596|3780
1609921050000|2021-01-06 08:17:30|1596.4|1595.8|1595|1594|1596.6|1595.8|1594.6|1594|30220
1609921060000|2021-01-06 08:17:40|1595.2|1594.2|1594.4|1594|1595.4|1594.8|1594.4|1594|15438
1609921070000|2021-01-06 08:17:50|1594.8|1594.2|1594|1593.6|1595.4|1594.8|1594|1593.4|21417
1609921080000|2021-01-06 08:18:00|1593.8|1593.4|1593|1592.8|1594.2|1593.8|1593|1592.8|15603
1609921090000|2021-01-06 08:18:10|1592.8|1592.6|1592.2|1591.6|1593.2|1593|1592|1591.4|13678
1609921100000|2021-01-06 08:18:20|1592|1591.4|1590.8|1590.2|1592.2|1591.4|1590.8|1590.2|12684
1609921110000|2021-01-06 08:18:30|1590.6|1590.4|1588.8|1588|1590.8|1590.4|1588.4|1587.6|53315
1609921120000|2021-01-06 08:18:40|1588.6|1588.2|1588.6|1588.2|1589.8|1589|1588.4|1588|1064
1609921130000|2021-01-06 08:18:50|1588.4|1588|1590.6|1590|1590.6|1590|1588.4|1588|8770
1609921140000|2021-01-06 08:19:00|1590.4|1589.8|1587.8|1587.2|1590.4|1589.8|1587.6|1587|15065
1609921150000|2021-01-06 08:19:10|1587.6|1587|1589.2|1588.4|1589.4|1588.8|1587.6|1587|8306
1609921160000|2021-01-06 08:19:20|1589.4|1588.6|1588.2|1587.8|1589.4|1588.8|1587.8|1587.2|9373
1609921170000|2021-01-06 08:19:30|1588.4|1588|1587.8|1587.6|1588.6|1588.2|1587.8|1587.2|6846
1609921180000|2021-01-06 08:19:40|1587.6|1587.4|1586.8|1586.4|1588.4|1587.6|1586.6|1586.2|3291
1609921190000|2021-01-06 08:19:50|1587|1586.6|1585|1584.4|1587.4|1586.6|1585|1584.2|42188
1609921200000|2021-01-06 08:20:00|1585.2|1584.2|1585.6|1585|1586|1585.6|1584.6|1584|14871
1609921210000|2021-01-06 08:20:10|1585.4|1584.8|1583.8|1583|1585.6|1584.8|1583.8|1582.8|2777
1609921220000|2021-01-06 08:20:20|1583.6|1582.8|1583.2|1582.4|1583.6|1583|1582.6|1582.2|13362
1609921230000|2021-01-06 08:20:30|1583|1582.2|1581.8|1581.6|1583|1582.2|1581.2|1581|23541
1609921240000|2021-01-06 08:20:40|1582|1581.4|1582.4|1582|1582.4|1582.2|1581.8|1581.2|17191
1609921250000|2021-01-06 08:20:50|1582.6|1582.2|1582.4|1581.6|1583|1582.8|1581.8|1581.4|17094
1609921260000|2021-01-06 08:21:00|1582.2|1581.8|1582.2|1581.4|1582.6|1582|1581.2|1580.6|111821
1609921270000|2021-01-06 08:21:10|1581.8|1581.2|1581|1580|1582.2|1581.2|1580.8|1580|5707
1609921280000|2021-01-06 08:21:20|1581.2|1580.4|1579.6|1579|1581.2|1581|1579.2|1578.4|32785
1609921290000|2021-01-06 08:21:30|1579.8|1579.2|1577.8|1577.2|1580.2|1579.8|1577.6|1577.2|26568
1609921300000|2021-01-06 08:21:40|1577.6|1577.4|1577.2|1576.6|1577.8|1577.4|1576.8|1576.2|15866
1609921310000|2021-01-06 08:21:50|1577|1576.4|1577|1576.6|1577.4|1577|1575.6|1575.2|11539
1609921320000|2021-01-06 08:22:00|1577.2|1576.8|1577|1576.2|1578.4|1578|1576.2|1575.2|53843
1609921330000|2021-01-06 08:22:10|1576.6|1575.4|1576.2|1575.6|1577|1576|1575.2|1575|15763
1609921340000|2021-01-06 08:22:20|1576|1575.4|1574.8|1573.8|1576.4|1576|1574|1572.6|79683
1609921350000|2021-01-06 08:22:30|1575|1574|1575.2|1574.6|1575.8|1575.2|1574.8|1574|6057
1609921360000|2021-01-06 08:22:40|1575|1574.4|1574.6|1574|1575|1574.4|1573.6|1573.4|33684
1609921370000|2021-01-06 08:22:50|1574.8|1573.8|1575.4|1574.8|1575.4|1574.8|1574|1573.4|7059
1609921380000|2021-01-06 08:23:00|1575.2|1573.8|1576|1575.2|1576.4|1575.8|1574|1573.8|54810
1609921390000|2021-01-06 08:23:10|1575.8|1575|1577.2|1576.4|1577.2|1576.8|1575.6|1575|8961
1609921400000|2021-01-06 08:23:20|1577.4|1577|1579|1578|1579.6|1579.2|1577.4|1577|13672
1609921410000|2021-01-06 08:23:30|1578.8|1577.8|1579.4|1578.8|1579.6|1579.2|1578.4|1577.6|18282
1609921420000|2021-01-06 08:23:40|1579.6|1579|1580.4|1579.6|1580.6|1580.4|1579.4|1578.8|14750
1609921430000|2021-01-06 08:23:50|1580.2|1580|1580.2|1579.8|1581.4|1581|1580|1579.8|26569
1609921440000|2021-01-06 08:24:00|1580.4|1580|1581.8|1581|1582|1581.6|1580.2|1579.8|9059
1609921450000|2021-01-06 08:24:10|1581.2|1580.8|1583.8|1583.4|1583.8|1583.6|1580.8|1580.4|6243
1609921460000|2021-01-06 08:24:20|1584|1583.6|1584.6|1584.2|1585.4|1585|1584|1583.6|22932
1609921470000|2021-01-06 08:24:30|1584.8|1584.4|1584.6|1583.8|1584.8|1584.4|1584.2|1583.6|3416
1609921480000|2021-01-06 08:24:40|1584.4|1583.6|1585.8|1585|1586|1585.2|1584|1583.4|3416
1609921490000|2021-01-06 08:24:50|1585.4|1584.8|1585.8|1585.2|1586|1585.2|1584|1583.4|8458
1609921500000|2021-01-06 08:25:00|1586|1585|1585|1584.2|1586|1585.4|1585|1584.2|12415
1609921510000|2021-01-06 08:25:10|1585.2|1584.4|1587.6|1586.8|1587.6|1586.8|1585|1584.4|7229
1609921520000|2021-01-06 08:25:20|1587.4|1587|1589|1588.2|1589|1588.2|1587.4|1586.8|2679
1609921530000|2021-01-06 08:25:30|1588.8|1588|1586.8|1586.4|1589|1588.6|1586.6|1586.2|12130
1609921540000|2021-01-06 08:25:40|1586.6|1586.6|1588.4|1587.8|1588.6|1588|1586.6|1586.6|3367
1609921550000|2021-01-06 08:25:50|1588.2|1587.6|1588.4|1588.2|1589|1588.4|1588.2|1587.4|6579
1609921560000|2021-01-06 08:26:00|1588.6|1588.4|1590.4|1590|1590.8|1590.2|1588.6|1588.2|13675
1609921570000|2021-01-06 08:26:10|1590.2|1589.8|1589.4|1588.8|1590.2|1589.8|1589|1588.4|9361
1609921580000|2021-01-06 08:26:20|1589.6|1589.2|1590|1589.6|1590|1589.6|1589.6|1589.2|1046
1609921590000|2021-01-06 08:26:30|1590.2|1589.8|1590.4|1590|1590.4|1590|1590|1589.6|5052
1609921600000|2021-01-06 08:26:40|1590.6|1590.2|1591|1590.4|1591|1590.8|1590.6|1590.2|2899
1609921610000|2021-01-06 08:26:50|1590.8|1590.2|1590.4|1589.8|1591|1590.4|1589.8|1589.4|7112
1609921620000|2021-01-06 08:27:00|1590.2|1590|1591.2|1590.6|1591.4|1591.2|1590.2|1589.8|13315
1609921630000|2021-01-06 08:27:10|1591.4|1590.8|1591|1590.6|1591.6|1591.2|1591|1590.6|3190
1609921640000|2021-01-06 08:27:20|1590.8|1590.4|1589.2|1589|1591|1590.4|1589.2|1589|14599
1609921650000|2021-01-06 08:27:30|1589.4|1588.8|1589.2|1588.4|1589.6|1588.8|1588.8|1588.2|2441
1609921660000|2021-01-06 08:27:40|1589.4|1588.8|1590.4|1589.8|1590.8|1590.2|1589.4|1588.8|10371
1609921670000|2021-01-06 08:27:50|1590.6|1590|1591|1590.2|1591.2|1590.4|1590.6|1590|476
1609921680000|2021-01-06 08:28:00|1590.8|1590.4|1588.4|1588|1590.8|1590.4|1588.4|1588|6161
1609921690000|2021-01-06 08:28:10|1588.6|1588.2|1588|1587|1588.8|1588.2|1587.6|1587|5372
1609921700000|2021-01-06 08:28:20|1588.2|1587.4|1588.6|1588|1589.4|1588.8|1588|1587|3404
1609921710000|2021-01-06 08:28:30|1588.4|1587.8|1587.6|1587|1588.6|1588.2|1587.6|1587|21969
1609921720000|2021-01-06 08:28:40|1587.8|1587.2|1587.8|1587.2|1588.8|1588.2|1587.6|1587|9982
1609921730000|2021-01-06 08:28:50|1588|1587.4|1587|1586.8|1588.2|1587.4|1587|1586.8|8445
1609921740000|2021-01-06 08:29:00|1587.2|1587|1587.2|1586.8|1587.8|1587.6|1587.2|1586.8|1857
1609921750000|2021-01-06 08:29:10|1587.4|1587|1588.2|1587.6|1588.2|1587.8|1587.2|1586.8|11069
1609921760000|2021-01-06 08:29:20|1588|1587.8|1588|1587.6|1589|1588.2|1587.6|1587|5413
1609921770000|2021-01-06 08:29:30|1588.2|1587.8|1586.8|1586|1588.2|1587.8|1586.8|1586|10075
1609921780000|2021-01-06 08:29:40|1586.6|1586.2|1588.8|1588.2|1588.8|1588.2|1586.4|1586|6611
1609921790000|2021-01-06 08:29:50|1589|1588.4|1589.6|1589|1589.8|1589|1588.8|1588.4|5489
1609921800000|2021-01-06 08:30:00|1589.4|1588.8|1588.2|1587.6|1589.4|1588.8|1587.8|1587.4|6025
1609921810000|2021-01-06 08:30:10|1588|1587.4|1587.8|1587.2|1588|1587.6|1587.4|1587|3995
1609921820000|2021-01-06 08:30:20|1587.6|1587.4|1587.8|1587.4|1588.2|1587.6|1587.6|1587.2|6601
1609921830000|2021-01-06 08:30:30|1587.6|1587.6|1587.8|1587.2|1588.4|1587.6|1587|1586.8|14627
1609921840000|2021-01-06 08:30:40|1587.6|1587|1587.8|1587.4|1587.8|1587.4|1587.6|1587|343
1609921850000|2021-01-06 08:30:50|1587.6|1587.6|1588|1587.6|1588.2|1588|1587.6|1587.4|9975
1609921860000|2021-01-06 08:31:00|1587.8|1587.4|1586.8|1586.4|1587.8|1587.4|1586.6|1586.2|9878
1609921870000|2021-01-06 08:31:10|1586.6|1586.2|1587.4|1587|1587.4|1587|1586.6|1586|2208
1609921880000|2021-01-06 08:31:20|1587.6|1587.2|1588.4|1588|1589|1588.4|1587.4|1587|18529
1609921890000|2021-01-06 08:31:30|1588.2|1587.8|1588|1587.4|1588.4|1588|1587.6|1587.2|7457
1609921900000|2021-01-06 08:31:40|1587.6|1587.2|1588|1587.4|1588|1587.6|1587.6|1587.2|2272
1609921910000|2021-01-06 08:31:50|1588.2|1587.6|1589.4|1588.4|1589.4|1588.4|1587.6|1587.2|9334
1609921920000|2021-01-06 08:32:00|1589.2|1588.6|1589|1588.6|1589.2|1588.8|1588.8|1588.4|1859
1609921930000|2021-01-06 08:32:10|1589.4|1588.4|1590|1589.6|1590|1589.6|1589.2|1588.4|9240
1609921940000|2021-01-06 08:32:20|1590.2|1589.8|1590|1589.6|1591|1590.4|1590|1589.4|16197
1609921950000|2021-01-06 08:32:30|1589.8|1589.4|1591|1590.4|1591.4|1591|1589.6|1589.4|14480
1609921960000|2021-01-06 08:32:40|1590.8|1590.6|1591.4|1591|1591.6|1591|1590.8|1590.4|14071
1609921970000|2021-01-06 08:32:50|1591.2|1590.8|1592|1591|1592|1591|1591|1590.4|5105
1609921980000|2021-01-06 08:33:00|1591.8|1591.4|1591.2|1590.8|1592|1591.4|1590.8|1590.4|40293
1609921990000|2021-01-06 08:33:10|1591.4|1591|1590.4|1590|1591.4|1591|1590.4|1590|2640
1609922000000|2021-01-06 08:33:20|1590.6|1590.2|1592.2|1591.8|1592.4|1592|1590.6|1590|11640
1609922010000|2021-01-06 08:33:30|1592.6|1592|1592.8|1592.2|1593|1592.6|1592.4|1591.8|7421
1609922020000|2021-01-06 08:33:40|1592.6|1592|1592|1591.2|1592.8|1592.2|1591.6|1591|4611
1609922030000|2021-01-06 08:33:50|1592.2|1591.4|1592.4|1591.8|1592.6|1592|1592|1591.2|4388
1609922040000|2021-01-06 08:34:00|1592.6|1592|1593.4|1593|1593.6|1593.2|1592.6|1591.8|4241
1609922050000|2021-01-06 08:34:10|1593.6|1593.2|1594.6|1594|1594.6|1594.2|1593.4|1593|6012
1609922060000|2021-01-06 08:34:20|1594.4|1593.8|1594.2|1593.6|1594.4|1594|1593.6|1593.2|6415
1609922070000|2021-01-06 08:34:30|1594|1594|1594.8|1594.4|1594.8|1594.4|1594|1593.6|8838
1609922080000|2021-01-06 08:34:40|1595|1594.6|1596.4|1595.8|1596.4|1596|1595|1594.4|29481
1609922090000|2021-01-06 08:34:50|1596.2|1596|1597.2|1596.8|1597.6|1596.8|1596.2|1596|13819
1609922100000|2021-01-06 08:35:00|1597|1596.6|1596|1595.4|1597.4|1597.2|1595.8|1595.2|21416
1609922110000|2021-01-06 08:35:10|1595.8|1595.2|1596.6|1596.2|1596.6|1596.4|1595.4|1595|2536
1609922120000|2021-01-06 08:35:20|1596.4|1596|1595.8|1595.2|1596.4|1596.2|1595.4|1595|22648
1609922130000|2021-01-06 08:35:30|1595.6|1595|1595.4|1594.8|1595.8|1595.2|1595|1594.2|10236
1609922140000|2021-01-06 08:35:40|1595.2|1594.6|1595.2|1594.8|1595.6|1595|1594.8|1594.2|4497
1609922150000|2021-01-06 08:35:50|1595|1595.4|1595.8|1595.2|1595.8|1595.4|1594.4|1594.2|26242
1609922160000|2021-01-06 08:36:00|1596|1595.4|1596.2|1595.2|1596.2|1595.6|1595.4|1594.8|9923
1609922170000|2021-01-06 08:36:10|1596|1595|1594.8|1594.2|1596.4|1596|1594.4|1594|19179
1609922180000|2021-01-06 08:36:20|1595|1594|1595.2|1594.6|1595.6|1595|1594.6|1594|19749
1609922190000|2021-01-06 08:36:30|1595|1594.4|1595|1594.6|1595.2|1595|1594.4|1594.2|13077
1609922200000|2021-01-06 08:36:40|1594.8|1594.2|1595|1594.2|1595|1594.6|1594.6|1594|2499
1609922210000|2021-01-06 08:36:50|1595.2|1594.6|1595|1594.4|1595.2|1594.8|1594.6|1594.2|8051
1609922220000|2021-01-06 08:37:00|1595.2|1594.2|1594|1593.2|1595.2|1594.2|1593.6|1593|9853
1609922230000|2021-01-06 08:37:10|1594.2|1593.4|1593.8|1593.2|1594.2|1593.6|1593.6|1593|2179
1609922240000|2021-01-06 08:37:20|1594|1593.4|1594.6|1594|1594.6|1594|1594|1593.4|5639
1609922250000|2021-01-06 08:37:30|1594.4|1593.8|1594.6|1594.2|1594.6|1594.2|1594.2|1593.6|1260
1609922260000|2021-01-06 08:37:40|1594.8|1594.4|1596|1595.4|1596.2|1596|1594.8|1594.4|17063
1609922270000|2021-01-06 08:37:50|1596.2|1595.6|1596.6|1595.8|1596.6|1596|1596.2|1595.4|3929
1609922280000|2021-01-06 08:38:00|1596.4|1595.6|1596.4|1595.8|1596.4|1595.8|1596|1595.2|2206
1609922290000|2021-01-06 08:38:10|1596.6|1596|1596.4|1595.8|1596.6|1596.4|1596.4|1595.8|2092
1609922300000|2021-01-06 08:38:20|1596.6|1596.2|1596|1595.4|1596.6|1596.2|1596|1595.2|14145
1609922310000|2021-01-06 08:38:30|1596.2|1595.6|1597.2|1596.8|1597.2|1596.8|1596|1595.4|8273
1609922320000|2021-01-06 08:38:40|1597|1596.6|1597|1596.4|1597.4|1596.8|1597|1596.4|4017
1609922330000|2021-01-06 08:38:50|1597.2|1596.6|1597.4|1597|1597.8|1597.4|1597|1596.4|16143
1609922340000|2021-01-06 08:39:00|1597.2|1597.2|1597.4|1596.8|1597.4|1597.2|1596.8|1596|17999
1609922350000|2021-01-06 08:39:10|1597.6|1597|1596.8|1596.6|1597.6|1597.2|1596.6|1596|20827
1609922360000|2021-01-06 08:39:20|1596.6|1596.4|1596.8|1596.2|1596.8|1596.4|1596.6|1596|3577
1609922370000|2021-01-06 08:39:30|1597|1596.4|1596.8|1596.4|1597|1596.6|1596.6|1596.2|3125
1609922380000|2021-01-06 08:39:40|1596.6|1596.2|1596.4|1596|1597|1596.2|1596.4|1596|4159
1609922390000|2021-01-06 08:39:50|1596.6|1596.2|1594.8|1594.2|1596.8|1596.2|1594|1593.6|33707
1609922400000|2021-01-06 08:40:00|1594.6|1594|1593.6|1593.2|1595|1594.6|1593.6|1593|8372
1609922410000|2021-01-06 08:40:10|1593.8|1593.4|1593.8|1593|1594.4|1594.2|1593.6|1592.8|28660
1609922420000|2021-01-06 08:40:20|1593.6|1592.8|1594.2|1593.6|1594.4|1593.8|1593|1592.4|13857
1609922430000|2021-01-06 08:40:30|1594.4|1593.8|1594.2|1593.6|1594.4|1593.8|1593.6|1593|2565
1609922440000|2021-01-06 08:40:40|1594|1594|1595|1594.6|1595|1594.6|1594|1593.6|795
1609922450000|2021-01-06 08:40:50|1594.8|1594.4|1593.8|1593.6|1594.8|1594.6|1593.8|1593.6|1615
1609922460000|2021-01-06 08:41:00|1594|1593.8|1594.8|1594.2|1595|1594.2|1594|1593.6|2209
1609922470000|2021-01-06 08:41:10|1594.6|1594|1594.6|1594|1595.4|1595|1594.6|1594|7855
1609922480000|2021-01-06 08:41:20|1594.8|1594.2|1595|1594.6|1595.4|1595|1594.6|1594|4010
1609922490000|2021-01-06 08:41:30|1595.2|1594.8|1594.4|1594.2|1595.4|1595.2|1594.4|1594.2|11963
1609922500000|2021-01-06 08:41:40|1594.6|1594.4|1595|1594.6|1595.4|1595|1594.6|1594.2|9620
1609922510000|2021-01-06 08:41:50|1595.2|1594.8|1595.4|1594.6|1595.6|1595.2|1594.8|1594.6|7090
1609922520000|2021-01-06 08:42:00|1595.6|1594.8|1596.6|1596|1596.8|1596|1595|1594.8|22011
1609922530000|2021-01-06 08:42:10|1596.8|1596.2|1596.4|1596|1597|1596.4|1596.4|1596|8766
1609922540000|2021-01-06 08:42:20|1596.2|1595.8|1597.2|1596.4|1597.2|1596.8|1596.2|1595.8|6123
1609922550000|2021-01-06 08:42:30|1597|1596.6|1597|1596.6|1597|1596.8|1597|1596.6|3835
1609922560000|2021-01-06 08:42:40|1596.8|1596.4|1596.4|1595.6|1597|1596.6|1595.6|1595|12648
1609922570000|2021-01-06 08:42:50|1596.6|1595.8|1595.8|1595.2|1597|1596.6|1595.8|1595|9896
1609922580000|2021-01-06 08:43:00|1595.6|1595|1596.2|1595.6|1596.2|1595.6|1595.6|1595|723
1609922590000|2021-01-06 08:43:10|1596|1595.4|1595.6|1595.2|1596.2|1595.6|1595.4|1595|2085
1609922600000|2021-01-06 08:43:20|1595.4|1595|1595.6|1595.2|1595.6|1595.2|1595.4|1595|1585
1609922610000|2021-01-06 08:43:30|1595.8|1595.4|1595|1594.6|1596|1595.6|1595|1594.6|2834
1609922620000|2021-01-06 08:43:40|1594.8|1594.4|1593.6|1593|1595|1594.4|1593.6|1593|5595
1609922630000|2021-01-06 08:43:50|1593.4|1592.8|1593|1592.4|1593.4|1592.8|1592|1591.6|3968
1609922640000|2021-01-06 08:44:00|1592.8|1592.2|1593|1592.4|1593|1592.6|1592.2|1591.6|4281
1609922650000|2021-01-06 08:44:10|1592.8|1592.2|1592.2|1591.4|1593|1592.4|1591.8|1591.2|1035
1609922660000|2021-01-06 08:44:20|1591.8|1591.2|1590.2|1590|1592.2|1591.2|1590|1589.6|15197
1609922670000|2021-01-06 08:44:30|1590|1589.8|1589.2|1588.6|1590|1589.8|1588.8|1588|2372
1609922680000|2021-01-06 08:44:40|1589|1588.8|1587.2|1587|1589|1589|1587.2|1587|3389
1609922690000|2021-01-06 08:44:50|1587|1586.8|1589.8|1589.2|1590|1589.6|1587|1586.4|14544
1609922700000|2021-01-06 08:45:00|1590|1589.6|1589.6|1589.2|1590.4|1590.2|1588.8|1588.2|25249
1609922710000|2021-01-06 08:45:10|1589.8|1589.4|1591.4|1590.8|1591.4|1591|1589.8|1589.4|4449
1609922720000|2021-01-06 08:45:20|1591.2|1591|1592|1591.6|1592.2|1591.6|1591.2|1591|1728
1609922730000|2021-01-06 08:45:30|1592.2|1591.8|1593.8|1593.4|1594|1593.6|1592|1591.4|8506
1609922740000|2021-01-06 08:45:40|1594|1593.6|1594.6|1594.2|1595|1594.8|1593.6|1593.4|10754
1609922750000|2021-01-06 08:45:50|1594.4|1594|1594|1593.6|1594.6|1594|1593.8|1593.4|2496
1609922760000|2021-01-06 08:46:00|1593.8|1593.4|1594.2|1594|1594.2|1594|1593.6|1593.2|6393
1609922770000|2021-01-06 08:46:10|1594|1593.8|1593.2|1592.6|1594|1593.8|1593.2|1592.6|1677
1609922780000|2021-01-06 08:46:20|1593|1592.4|1594.4|1594|1594.6|1594.2|1592.8|1592.4|7791
1609922790000|2021-01-06 08:46:30|1594.2|1593.8|1593.8|1593.4|1594.2|1593.8|1593.6|1593.2|5282
1609922800000|2021-01-06 08:46:40|1594|1593.2|1595.4|1595|1595.6|1595.2|1592.8|1592.4|22914
1609922810000|2021-01-06 08:46:50|1595.2|1594.8|1595.8|1595.2|1596|1595.8|1594.8|1594.6|2773
1609922820000|2021-01-06 08:47:00|1595.6|1595|1595.6|1595.2|1595.8|1595.2|1595.4|1595|3254
1609922830000|2021-01-06 08:47:10|1595.8|1595.4|1595.6|1595.2|1595.8|1595.6|1595.2|1595|3139
1609922840000|2021-01-06 08:47:20|1595.4|1595.4|1596.6|1596.2|1596.6|1596.2|1595.4|1595.2|4754
1609922850000|2021-01-06 08:47:30|1596.8|1596.4|1596.4|1596|1597|1596.6|1595.8|1595.4|4749
1609922860000|2021-01-06 08:47:40|1596.2|1596.2|1596.6|1596.2|1597|1596.6|1596.2|1596|13729
1609922870000|2021-01-06 08:47:50|1596.4|1596|1596|1595.8|1596.4|1596|1596|1595.6|3298
1609922880000|2021-01-06 08:48:00|1596.2|1596|1595.8|1595.4|1596.6|1596.4|1595.6|1595.4|3847
1609922890000|2021-01-06 08:48:10|1595.6|1595.2|1595.4|1595.2|1595.8|1595.2|1595.4|1595|942
1609922900000|2021-01-06 08:48:20|1595.6|1595.4|1595.6|1595.2|1595.8|1595.6|1595.4|1595.2|1301
1609922910000|2021-01-06 08:48:30|1595.8|1595.4|1595.6|1595.2|1595.8|1595.6|1595.6|1595.2|767
1609922920000|2021-01-06 08:48:40|1595.4|1595|1595.8|1595.4|1595.8|1595.4|1595.4|1595|2232
1609922930000|2021-01-06 08:48:50|1595.6|1595.2|1595.2|1594.8|1595.6|1595.2|1595|1594.6|11879
1609922940000|2021-01-06 08:49:00|1595.4|1595|1595.2|1594.8|1595.6|1595.2|1594.8|1594.6|10187
1609922950000|2021-01-06 08:49:10|1595|1595|1595.4|1595|1595.6|1595|1595|1595|490
1609922960000|2021-01-06 08:49:20|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1594.6|1594.4|1034
1609922970000|2021-01-06 08:49:30|1594.8|1594.4|1594.8|1594.4|1595|1594.8|1594.8|1594.4|2321
1609922980000|2021-01-06 08:49:40|1594.6|1594.2|1594.2|1593.8|1594.8|1594.2|1593.6|1593.4|8166
1609922990000|2021-01-06 08:49:50|1594|1593.6|1594|1593.6|1594|1593.8|1593.6|1593.4|1501
1609923000000|2021-01-06 08:50:00|1593.8|1593.8|1594|1593.6|1594.2|1593.8|1593.6|1593.4|3230
1609923010000|2021-01-06 08:50:10|1593.8|1593.8|1595.8|1595.2|1595.8|1595.4|1593.8|1593.6|10701
1609923020000|2021-01-06 08:50:20|1595.6|1595.4|1596.2|1595.8|1596.4|1596.2|1595.4|1595.2|22684
1609923030000|2021-01-06 08:50:30|1596.4|1596|1596|1595.6|1596.4|1596|1595.6|1595.2|5537
1609923040000|2021-01-06 08:50:40|1595.8|1595.4|1596.6|1596|1596.6|1596.2|1595.8|1595.4|10571
1609923050000|2021-01-06 08:50:50|1596.4|1596.2|1596.8|1596.2|1597|1596.8|1596.4|1596|3713
1609923060000|2021-01-06 08:51:00|1596.6|1596|1596|1595.8|1596.6|1596.2|1596|1595.8|4845
1609923070000|2021-01-06 08:51:10|1595.8|1595.6|1596.2|1596|1596.2|1596|1595.6|1595.2|6538
1609923080000|2021-01-06 08:51:20|1596|1595.6|1596|1595.6|1596.2|1596|1595.8|1595.6|8807
1609923090000|2021-01-06 08:51:30|1595.8|1595.8|1596|1595.6|1596|1595.8|1595.6|1595.2|6326
1609923100000|2021-01-06 08:51:40|1596.2|1595.8|1596.8|1596.4|1596.8|1596.4|1596.2|1595.6|10569
1609923110000|2021-01-06 08:51:50|1597|1596.6|1596.8|1596.6|1597|1596.8|1596.8|1596.4|2844
1609923120000|2021-01-06 08:52:00|1596.6|1596.4|1596|1595.6|1597|1596.6|1595.8|1595.6|7243
1609923130000|2021-01-06 08:52:10|1595.8|1595.4|1594.6|1594|1595.8|1595.4|1594.6|1594|4044
1609923140000|2021-01-06 08:52:20|1594.4|1593.8|1594.2|1593.6|1594.4|1593.8|1593.6|1593.2|1697
1609923150000|2021-01-06 08:52:30|1594|1593.4|1593|1592.4|1594|1593.4|1592.6|1592.2|1562
1609923160000|2021-01-06 08:52:40|1592.6|1592.2|1593.4|1593.2|1593.6|1593.2|1592.2|1592|8645
1609923170000|2021-01-06 08:52:50|1593.6|1593|1594.4|1594|1595|1594.6|1593.6|1593|3086
1609923180000|2021-01-06 08:53:00|1594.2|1593.8|1593|1592.8|1594.4|1593.8|1593|1592.6|6190
1609923190000|2021-01-06 08:53:10|1593.2|1593|1592.8|1592.6|1593.4|1593|1592.6|1592.2|4308
1609923200000|2021-01-06 08:53:20|1592.6|1592.4|1591.8|1591.2|1592.8|1592.6|1591.8|1591.2|1300
1609923210000|2021-01-06 08:53:30|1591.6|1591|1591|1590.6|1591.6|1591.2|1591|1590.4|2820
1609923220000|2021-01-06 08:53:40|1591.2|1590.8|1590.8|1590.2|1591.4|1591.2|1590.8|1590.2|4122
1609923230000|2021-01-06 08:53:50|1590.6|1590.4|1590|1589.4|1590.8|1590.4|1589.6|1589.2|8850
1609923240000|2021-01-06 08:54:00|1590.2|1589.6|1589.2|1589|1590.2|1590|1589.2|1588.8|1519
1609923250000|2021-01-06 08:54:10|1589|1588.8|1589.4|1589|1589.6|1589.2|1588.8|1588.4|2960
1609923260000|2021-01-06 08:54:20|1589.6|1589.2|1589.2|1589|1589.8|1589.4|1589.2|1589|1784
1609923270000|2021-01-06 08:54:30|1589.4|1589.2|1589.6|1589|1589.6|1589.2|1589.2|1588.8|1942
1609923280000|2021-01-06 08:54:40|1589.8|1589.2|1589.8|1589.4|1590|1589.8|1589.6|1589.2|2711
1609923290000|2021-01-06 08:54:50|1589.6|1589.2|1589.8|1589.4|1590|1589.6|1589.4|1589.2|487
1609923300000|2021-01-06 08:55:00|1590|1589.6|1589.2|1588.8|1590.2|1590|1589|1588.8|12300
1609923310000|2021-01-06 08:55:10|1589|1588.6|1588.8|1588.2|1589|1588.6|1588.4|1588.2|3221
1609923320000|2021-01-06 08:55:20|1588.6|1588|1589|1588.6|1589|1588.6|1587.8|1587.6|7986
1609923330000|2021-01-06 08:55:30|1588.8|1588.4|1588.4|1588|1588.8|1588.4|1588.2|1587.8|3962
1609923340000|2021-01-06 08:55:40|1588.2|1587.8|1591.6|1591|1591.6|1591|1588.2|1587.8|7267
1609923350000|2021-01-06 08:55:50|1591.4|1590.8|1591|1590.6|1592.2|1591.6|1591|1590.6|11425
1609923360000|2021-01-06 08:56:00|1590.8|1590.4|1590.6|1590|1590.8|1590.4|1590.2|1589.8|3701
1609923370000|2021-01-06 08:56:10|1590.4|1589.8|1589|1588.6|1590.4|1589.8|1588.8|1588.6|1297
1609923380000|2021-01-06 08:56:20|1588.6|1588.4|1588.4|1587.8|1588.6|1588.4|1587.8|1587.6|4849
1609923390000|2021-01-06 08:56:30|1588.2|1587.6|1588.4|1587.8|1588.4|1588|1588|1587.6|552
1609923400000|2021-01-06 08:56:40|1588.6|1588|1588.6|1588.2|1588.8|1588.6|1588.4|1588|2384
1609923410000|2021-01-06 08:56:50|1588.4|1588|1588.4|1587.8|1588.6|1588.2|1588.2|1587.8|1935
1609923420000|2021-01-06 08:57:00|1588.2|1588|1589|1588.6|1589|1588.6|1588|1587.8|1695
1609923430000|2021-01-06 08:57:10|1589.2|1588.8|1589.2|1588.8|1589.4|1589|1589.2|1588.6|1536
1609923440000|2021-01-06 08:57:20|1589.4|1589|1589.6|1589.4|1590|1589.8|1589.4|1588.8|6433
1609923450000|2021-01-06 08:57:30|1589.8|1589.6|1590.4|1590|1590.6|1590.2|1589.8|1589.4|18936
1609923460000|2021-01-06 08:57:40|1590.2|1590.2|1590.2|1589.6|1590.4|1590.2|1590|1589.6|3072
1609923470000|2021-01-06 08:57:50|1590.4|1589.8|1590.6|1590|1590.6|1590.2|1590.4|1589.8|448
1609923480000|2021-01-06 08:58:00|1590.4|1589.8|1590.2|1589.8|1590.4|1590|1589.8|1589.6|1893
1609923490000|2021-01-06 08:58:10|1590|1589.6|1589.2|1589|1590|1590|1589|1588.6|4050
1609923500000|2021-01-06 08:58:20|1589.4|1589.2|1588.4|1588|1589.4|1589.2|1588.2|1588|1082
1609923510000|2021-01-06 08:58:30|1588.2|1587.8|1586.4|1586|1588.4|1587.8|1586.2|1586|6607
1609923520000|2021-01-06 08:58:40|1586.2|1586.2|1587|1586.6|1587|1586.8|1586.2|1586|6600
1609923530000|2021-01-06 08:58:50|1587.2|1586.8|1587|1586.4|1587.2|1587|1586.8|1586.4|917
1609923540000|2021-01-06 08:59:00|1587.2|1586.6|1587|1586.6|1587.6|1587.2|1586.8|1586.4|11401
1609923550000|2021-01-06 08:59:10|1586.8|1586.4|1588|1587.6|1588.2|1587.8|1586.6|1586.4|4586
1609923560000|2021-01-06 08:59:20|1587.8|1587.4|1587.4|1587|1588.2|1587.8|1587.2|1587|11105
1609923570000|2021-01-06 08:59:30|1587.2|1586.8|1586.4|1586.2|1587.2|1586.8|1586.4|1586.2|3982
1609923580000|2021-01-06 08:59:40|1586.2|1586|1586.8|1586.4|1587|1586.6|1586.2|1586|3750
1609923590000|2021-01-06 08:59:50|1587|1586.2|1587|1586.2|1587.2|1586.8|1587|1586.2|316
1609923600000|2021-01-06 09:00:00|1586.6|1586|1587.8|1587.2|1587.8|1587.6|1585.8|1585.6|22574
1609923610000|2021-01-06 09:00:10|1587.4|1587|1587.4|1587|1587.8|1587|1586.8|1586.6|2917
1609923620000|2021-01-06 09:00:20|1587.6|1587.2|1587.8|1587.6|1587.8|1587.6|1587.6|1587|1151
1609923630000|2021-01-06 09:00:30|1588|1587.8|1585.4|1585.2|1588|1587.8|1585.4|1585|5655
1609923640000|2021-01-06 09:00:40|1585.2|1585|1584.6|1584|1585.2|1585|1584.4|1583.8|9273
1609923650000|2021-01-06 09:00:50|1584.4|1583.8|1583|1582.6|1584.4|1584|1583|1582.6|6165
1609923660000|2021-01-06 09:01:00|1583.2|1582.8|1582.8|1582.2|1583.6|1583|1582.2|1582|7882
1609923670000|2021-01-06 09:01:10|1582.6|1582.4|1582.6|1582.2|1582.8|1582.6|1582.4|1582.2|600
1609923680000|2021-01-06 09:01:20|1582.8|1582.4|1583.6|1583|1584.2|1583.6|1582.8|1582.4|3922
1609923690000|2021-01-06 09:01:30|1583.4|1583.2|1584.8|1584.4|1584.8|1584.4|1583|1582.6|4921
1609923700000|2021-01-06 09:01:40|1585|1584.2|1585.8|1585.4|1586.6|1586|1585|1584.2|5304
1609923710000|2021-01-06 09:01:50|1585.6|1585.2|1586.2|1585.6|1586.2|1586|1585.4|1585|5997
1609923720000|2021-01-06 09:02:00|1586.4|1585.8|1586.4|1586.2|1587|1586.8|1586.4|1585.8|2816
1609923730000|2021-01-06 09:02:10|1586.6|1586|1586.6|1586|1586.6|1586.2|1586.2|1586|2686
1609923740000|2021-01-06 09:02:20|1586.8|1586.2|1586.6|1586.4|1587|1586.4|1586|1585.6|2402
1609923750000|2021-01-06 09:02:30|1586.8|1586.6|1585.8|1585.4|1587|1586.8|1585.6|1585.4|9811
1609923760000|2021-01-06 09:02:40|1585.6|1585.2|1583.4|1583|1585.6|1585.2|1583.2|1583|5075
1609923770000|2021-01-06 09:02:50|1583.2|1582.6|1583|1582.2|1583.4|1583|1582.8|1582.2|673
1609923780000|2021-01-06 09:03:00|1582.8|1582.4|1583.2|1582.6|1583.2|1583|1582.2|1582|7744
1609923790000|2021-01-06 09:03:10|1583|1582.4|1583.6|1583.2|1584|1583.8|1582.8|1582.4|1688
1609923800000|2021-01-06 09:03:20|1583.8|1583|1583.6|1583.2|1583.8|1583.6|1583.6|1583|814
1609923810000|2021-01-06 09:03:30|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.4|1583.2|1533
1609923820000|2021-01-06 09:03:40|1584|1583.6|1584|1583.6|1584|1583.8|1583.4|1583|4679
1609923830000|2021-01-06 09:03:50|1583.8|1583.4|1584.2|1583.8|1584.6|1584.4|1583.6|1583.4|8492
1609923840000|2021-01-06 09:04:00|1584|1583.6|1584.6|1584.2|1584.6|1584.2|1583.8|1583.4|157
1609923850000|2021-01-06 09:04:10|1584.4|1584|1584.4|1583.8|1584.4|1584|1584|1583.4|5411
1609923860000|2021-01-06 09:04:20|1584.2|1584|1584.2|1583.8|1584.4|1584.2|1583.6|1583.4|3712
1609923870000|2021-01-06 09:04:30|1584.4|1584|1585|1584.6|1585.4|1585|1584.4|1584|11410
1609923880000|2021-01-06 09:04:40|1585.2|1584.8|1585.8|1585.4|1585.8|1585.4|1585|1584.6|707
1609923890000|2021-01-06 09:04:50|1585.6|1585.2|1586|1585.8|1586|1585.8|1585.4|1585.2|4064
1609923900000|2021-01-06 09:05:00|1586.2|1586|1587.2|1586.8|1588|1587.4|1586|1585.8|9201
1609923910000|2021-01-06 09:05:10|1587|1586.6|1586.4|1586.2|1587.2|1586.6|1586.2|1585.6|2134
1609923920000|2021-01-06 09:05:20|1586.6|1586|1586|1585.6|1586.8|1586.6|1585.8|1585.6|4830
1609923930000|2021-01-06 09:05:30|1586.2|1585.8|1586|1585.6|1586.2|1585.8|1585.4|1585|12476
1609923940000|2021-01-06 09:05:40|1585.8||1585.8||1585.8||1585.8||883
1609923950000|2021-01-06 09:05:50|1586|1585.8|1587.8|1587.2|1588|1587.2|1586|1585.8|3914
1609923960000|2021-01-06 09:06:00|1588|1587.6|1588.2|1587.6|1588.2|1587.8|1587.8|1587.2|3257
1609923970000|2021-01-06 09:06:10|1588|1587.8|1588.8|1588.2|1588.8|1588.4|1588|1587.6|10613
1609923980000|2021-01-06 09:06:20|1589|1588.4|1589.2|1588.6|1589.4|1589.2|1588.6|1588.2|3270
1609923990000|2021-01-06 09:06:30|1589|1588.8|1589.8|1589.6|1590|1589.6|1589|1588.6|9103
1609924000000|2021-01-06 09:06:40|1590.2|1589.4|1589.8|1589.2|1590.4|1589.8|1589.4|1589.2|8961
1609924010000|2021-01-06 09:06:50|1590|1589.4|1590.2|1589.6|1590.2|1589.8|1589.6|1589.4|17183
1609924020000|2021-01-06 09:07:00|1590|1589.8|1589.6|1589.4|1590.4|1590|1589.6|1589.4|5378
1609924030000|2021-01-06 09:07:10|1589.8|1589.6|1590.2|1590|1590.2|1590|1589.8|1589.6|4739
1609924040000|2021-01-06 09:07:20|1590.4|1590.2|1590.2|1589.8|1590.4|1590.2|1589.6|1589.4|8078
1609924050000|2021-01-06 09:07:30|1590|1589.6|1590.2|1590|1590.2|1590|1589.8|1589.6|917
1609924060000|2021-01-06 09:07:40|1590.4|1590.2|1590.8|1590.2|1591.2|1590.6|1590.4|1590.2|2920
1609924070000|2021-01-06 09:07:50|1591|1590.4|1590.2|1589.6|1591|1590.6|1590.2|1589.6|1620
1609924080000|2021-01-06 09:08:00|1590|1589.4|1589.6|1589|1590|1589.4|1589.6|1589|1137
1609924090000|2021-01-06 09:08:10|1589.8|1589.2|1590|1589.4|1590.2|1589.8|1589.8|1589.2|1361
1609924100000|2021-01-06 09:08:20|1589.8|1589.6|1591.4|1590.6|1591.6|1590.6|1589.8|1589.4|1062
1609924110000|2021-01-06 09:08:30|1591.2|1590.8|1590.6|1590.2|1591.2|1591|1590.6|1590.2|6276
1609924120000|2021-01-06 09:08:40|1590.4|1590.4|1590.6|1590|1590.6|1590.4|1590.2|1589.8|3741
1609924130000|2021-01-06 09:08:50|1590.8|1590.2|1591|1590.6|1591.2|1590.8|1590.8|1590.2|1507
1609924140000|2021-01-06 09:09:00|1591.2|1590.8|1591.2|1590.8|1591.6|1591.2|1591|1590.8|1629
1609924150000|2021-01-06 09:09:10|1591|1590.6|1591.6|1591|1591.6|1591|1590.8|1590.6|788
1609924160000|2021-01-06 09:09:20|1591.8|1591.4|1591.4|1591.2|1592|1591.8|1591.4|1591.2|4601
1609924170000|2021-01-06 09:09:30|1591.2|1591|1590.6|1590.2|1591.2|1591|1590|1589.8|8422
1609924180000|2021-01-06 09:09:40|1590.8|1590.4|1590.4|1590.2|1590.8|1590.6|1590.4|1590.2|2532
1609924190000|2021-01-06 09:09:50|1590.6|1590.4|1590.8|1590.2|1591|1590.8|1590.6|1590.2|1200
1609924200000|2021-01-06 09:10:00|1590.6|1590.4|1590|1589.6|1590.8|1590.4|1590|1589.6|4638
1609924210000|2021-01-06 09:10:10|1590.2|1589.8|1590.2|1589.8|1590.2|1590|1590.2|1589.6|1383
1609924220000|2021-01-06 09:10:20|1590.4|1590|1590.8|1590.4|1590.8|1590.4|1590.2|1590|2575
1609924230000|2021-01-06 09:10:30|1590.6|1590.2|1589.2|1589|1590.6|1590.2|1589.2|1589|3502
1609924240000|2021-01-06 09:10:40|1589|1588.8|1589|1588.8|1589.2|1588.8|1589|1588.4|220
1609924250000|2021-01-06 09:10:50|1589.2|1589|1589.6|1589.2|1589.8|1589.6|1589.2|1588.8|3056
1609924260000|2021-01-06 09:11:00|1589.4|1589|1589.8|1589.4|1589.8|1589.4|1589|1588.6|2081
1609924270000|2021-01-06 09:11:10|1590|1589.6|1590.6|1590.2|1591.4|1590.8|1590|1589.6|6088
1609924280000|2021-01-06 09:11:20|1590.4|1590|1590.2|1589.8|1590.6|1590|1590|1589.6|1286
1609924290000|2021-01-06 09:11:30|1590.4|1590|1589.8|1589.4|1590.4|1590.2|1589.6|1589.4|3176
1609924300000|2021-01-06 09:11:40|1590|1589.6|1589.8|1589.4|1590|1589.8|1589.8|1589.4|2927
1609924310000|2021-01-06 09:11:50|1590|1589.6|1589.8|1589|1590.6|1590.2|1589.4|1589|8476
1609924320000|2021-01-06 09:12:00|1589.6|1589.2|1589.6|1589|1589.8|1589.4|1589.4|1589|1116
1609924330000|2021-01-06 09:12:10|1589.8|1589.6|1589|1588.6|1589.8|1589.6|1589|1588.4|8297
1609924340000|2021-01-06 09:12:20|1588.8|1588.4|1588.6|1588|1588.8|1588.4|1588.4|1588|823
1609924350000|2021-01-06 09:12:30|1588.4|1588.2|1588.6|1588.2|1588.6|1588.4|1588.4|1588.2|1337
1609924360000|2021-01-06 09:12:40||1588.4||1588.2||1588.4||1588|1407
1609924370000|2021-01-06 09:12:50|1588.4|1588.4|1588.4|1588.2|1588.4|1588.4|1588.4|1588.2|0
1609924380000|2021-01-06 09:13:00|1588.2|1588|1587.6|1587.2|1588.2|1588|1587.6|1587|3490
1609924390000|2021-01-06 09:13:10|1587.8|1587.4|1588.2|1587.8|1588.2|1588|1587.8|1587.4|4057
1609924400000|2021-01-06 09:13:20|1588.4|1588|1588.4|1588|1589|1588.8|1588.2|1588|4394
1609924410000|2021-01-06 09:13:30|1588.2|1587.8|1587.6|1587|1588.4|1587.8|1587.4|1587|2158
1609924420000|2021-01-06 09:13:40|1587.4|1587.2|1587.6|1587.4|1587.8|1587.4|1587.2|1587|1606
1609924430000|2021-01-06 09:13:50|1587.8|1587.6|1588|1587.6|1588.2|1588|1587.8|1587.6|1320
1609924440000|2021-01-06 09:14:00|1588.2|1587.8|1587.8|1587.4|1588.2|1587.8|1587.8|1587.4|537
1609924450000|2021-01-06 09:14:10|1587.6|1587.2|1587.6|1587|1587.8|1587.2|1587.2|1587|1255
1609924460000|2021-01-06 09:14:20|1587.4|1587.2|1586.4|1586|1587.4|1587.2|1586.4|1586|5099
1609924470000|2021-01-06 09:14:30|1586.2|1585.8|1586.4|1586.2|1586.6|1586.2|1586.2|1585.8|6060
1609924480000|2021-01-06 09:14:40|1586.2|1586|1587.4|1587.2|1587.4|1587.2|1586.2|1586|6755
1609924490000|2021-01-06 09:14:50|1587.2|1587|1587.2|1587|1587.2|1587|1587.2|1586.8|0
1609924500000|2021-01-06 09:15:00|1587.4|1587.2|1587.6|1587.2|1588.2|1588|1587.4|1587|4649
1609924510000|2021-01-06 09:15:10|1587.4|1587.4|1587.8|1587.2|1587.8|1587.4|1587.4|1587.2|58
1609924520000|2021-01-06 09:15:20|1588|1587.4|1589.4|1589|1589.6|1589.2|1588|1587.4|11213
1609924530000|2021-01-06 09:15:30|1589.2|1589.2|1589.4|1589|1589.8|1589.4|1589.2|1588.8|3376
1609924540000|2021-01-06 09:15:40|1589.2|1588.8|1589.4|1588.8|1589.6|1589|1588.8|1588.4|2594
1609924550000|2021-01-06 09:15:50|1589.2|1588.6|1589|1588.4|1589.4|1588.6|1589|1588.4|1260
1609924560000|2021-01-06 09:16:00|1589.2|1588.6|1589|1588.6|1589.2|1588.8|1589|1588.4|74
1609924570000|2021-01-06 09:16:10|1588.8|1588.4|1588.4|1587.8|1588.8|1588.6|1587.8|1587.6|2916
1609924580000|2021-01-06 09:16:20|1588.6|1588|1589|1588.6|1589|1588.6|1588.4|1588|3319
1609924590000|2021-01-06 09:16:30|1588.8|1588.4|1588.8|1588.4|1588.8|1588.6|1588.6|1588.2|1322
1609924600000|2021-01-06 09:16:40|1589|1588.6|1589.6|1589.4|1589.8|1589.4|1588.8|1588.4|4433
1609924610000|2021-01-06 09:16:50|1589.8|1589.2|1590.2|1589.8|1590.4|1590|1589.8|1589.2|3477
1609924620000|2021-01-06 09:17:00|1590.4|1590|1591.2|1590.8|1591.2|1590.8|1590.4|1590|2459
1609924630000|2021-01-06 09:17:10|1591.4|1591.2|1591.6|1591|1591.8|1591.6|1591.2|1590.8|13865
1609924640000|2021-01-06 09:17:20|1591.8|1591.2|1592.4|1591.8|1592.4|1592.2|1591.6|1591.2|33948
1609924650000|2021-01-06 09:17:30|1592.2|1592|1591.6|1591.2|1592.4|1592|1591.4|1591|3352
1609924660000|2021-01-06 09:17:40|1591.4|1591|1591.6|1591.2|1591.6|1591.2|1591|1590.6|1675
1609924670000|2021-01-06 09:17:50|1591.4|1591|1591.6|1591.2|1591.6|1591.2|1591.4|1591|0
1609924680000|2021-01-06 09:18:00|1591.8|1591.4|1591.6|1591.2|1592|1591.6|1591.6|1591.2|9808
1609924690000|2021-01-06 09:18:10|1591.4|1591|1591.6|1591.2|1591.8|1591.4|1591.2|1590.8|546
1609924700000|2021-01-06 09:18:20|1591.4|1591|1591|1590.6|1591.4|1591.2|1590.8|1590.4|4353
1609924710000|2021-01-06 09:18:30|1591.2|1590.8|1591.4|1591|1591.4|1591.2|1591.2|1590.8|838
1609924720000|2021-01-06 09:18:40|1591.2|1590.8|1590.6|1590.2|1591.4|1590.8|1590.6|1590.2|2245
1609924730000|2021-01-06 09:18:50|1590.8|1590.4|1591.6|1591.2|1591.6|1591.2|1590.8|1590.2|2951
1609924740000|2021-01-06 09:19:00|1591.8|1591.4|1591.4|1590.8|1591.8|1591.6|1591|1590.6|2324
1609924750000|2021-01-06 09:19:10|1591.2|1590.6|1590.8|1590.6|1591.2|1590.6|1590.2|1589.6|3469
1609924760000|2021-01-06 09:19:20|1591|1590.8|1590|1589.6|1591.4|1591|1590|1589.6|6132
1609924770000|2021-01-06 09:19:30|1589.8|1589.4|1589.2|1588.8|1589.8|1589.4|1589.2|1588.8|6000
1609924780000|2021-01-06 09:19:40|1589|1588.6|1588.2|1588|1589|1588.6|1587.6|1587.4|3330
1609924790000|2021-01-06 09:19:50|1588.4|1588.2|1588.6|1588.2|1588.6|1588.4|1588|1587.8|4005
1609924800000|2021-01-06 09:20:00|1588.8|1588|1589.8|1589.2|1590|1589.2|1588.8|1588|1541
1609924810000|2021-01-06 09:20:10|1590|1589|1589.2|1588.8|1590|1589|1589|1588.8|3133
1609924820000|2021-01-06 09:20:20|1589.4|1589|1589.8|1589.4|1589.8|1589.4|1589.2|1588.8|4048
1609924830000|2021-01-06 09:20:30|1589.6|1589.2|1590.2|1589.8|1590.2|1590|1589.4|1589|2516
1609924840000|2021-01-06 09:20:40|1590|1589.6|1589.8|1589.2|1590|1589.6|1589.4|1589.2|616
1609924850000|2021-01-06 09:20:50|1589.6|1589|1589.2|1588.8|1589.6|1589|1589|1588.8|2678
1609924860000|2021-01-06 09:21:00|1589.4|1589|1589.6|1589.2|1589.6|1589.4|1589|1588.8|2740
1609924870000|2021-01-06 09:21:10|1589.4|1589|1589|1588.6|1589.4|1589|1588.6|1588.4|2269
1609924880000|2021-01-06 09:21:20|1589.2|1588.8|1589.4|1589|1589.4|1589.2|1589.2|1588.6|1279
1609924890000|2021-01-06 09:21:30|1589.6|1589.2|1589.8|1589.4|1589.8|1589.6|1589.6|1589.2|1626
1609924900000|2021-01-06 09:21:40|1589.6|1589.2|1589.2|1588.8|1589.6|1589.2|1589|1588.8|387
1609924910000|2021-01-06 09:21:50|1589.4|1589|1589|1588.6|1589.6|1589.2|1588.8|1588.6|9285
1609924920000|2021-01-06 09:22:00|1588.8|1588.8|1589.2|1588.6|1589.2|1588.8|1588.8|1588.6|267
1609924930000|2021-01-06 09:22:10|1588.8|1588.4|1588.8|1588.6|1589.2|1588.6|1588.2|1588|16021
1609924940000|2021-01-06 09:22:20|1589|1588.4|1588.8|1588.4|1589|1588.6|1588.6|1588.4|1382
1609924950000|2021-01-06 09:22:30|1588.6|1588.6|1588.2|1588|1588.6|1588.6|1588.2|1588|2045
1609924960000|2021-01-06 09:22:40|1588|1587.8|1588.2|1587.8|1588.4|1587.8|1588|1587.8|1195
1609924970000|2021-01-06 09:22:50|1588.4|1588|1588.6|1588.2|1588.6|1588.4|1588.4|1587.8|4320
1609924980000|2021-01-06 09:23:00|1588.4|1588|1588.6|1588|1588.8|1588|1588.2|1588|647
1609924990000|2021-01-06 09:23:10|1588.8|1588.2|1587.4|1587|1588.8|1588.6|1587.2|1587|10837
1609925000000|2021-01-06 09:23:20|1587.6|1587.2|1587.8|1587.4|1587.8|1587.6|1587.6|1587.2|220
1609925010000|2021-01-06 09:23:30|1587.6|1587.2|1587.4|1587|1587.6|1587.4|1587.4|1587|3092
1609925020000|2021-01-06 09:23:40|1587.2|1586.8|1588|1587.4|1588|1587.4|1586.8|1586.4|4629
1609925030000|2021-01-06 09:23:50|1587.8|1587.2|1588|1587.6|1588.2|1587.8|1587.6|1587.2|0
1609925040000|2021-01-06 09:24:00|1588.2|1587.8|1588.4|1587.8|1588.6|1588.4|1588.2|1587.8|343
1609925050000|2021-01-06 09:24:10||1588||1588.2||1588.2||1588|500
1609925060000|2021-01-06 09:24:20||1588||1588.2||1588.2||1588|30
1609925070000|2021-01-06 09:24:30|1588.6|1588.4|1590.4|1590.2|1590.4|1590.2|1588.6|1588.2|17656
1609925080000|2021-01-06 09:24:40|1590.2|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1590|1139
1609925090000|2021-01-06 09:24:50|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|2593
1609925100000|2021-01-06 09:25:00|1590.8|1590.4|1590.8|1590.2|1591|1590.6|1590.6|1590.2|600
1609925110000|2021-01-06 09:25:10|1591|1590.4|1591|1590.6|1591.2|1590.8|1591|1590.4|9
1609925120000|2021-01-06 09:25:20|1591.2|1590.8|1591.4|1591.2|1591.6|1591.2|1591.2|1590.6|2187
1609925130000|2021-01-06 09:25:30|1591.2|1591|1590.8|1590.6|1591.2|1591|1590.8|1590.6|7475
1609925140000|2021-01-06 09:25:40|1591|1590.8|1591|1590.6|1591|1590.8|1590.2|1590|15455
1609925150000|2021-01-06 09:25:50|1590.8|1590.4|1590.8|1590.6|1591|1590.8|1590.8|1590.4|2532
1609925160000|2021-01-06 09:26:00|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.4|65
1609925170000|2021-01-06 09:26:10|1591|1590.4|1591.4|1591|1591.4|1591|1591|1590.4|3771
1609925180000|2021-01-06 09:26:20|1591.6|1591.2|1591.2|1591|1591.6|1591.2|1591.2|1591|3195
1609925190000|2021-01-06 09:26:30|1591|1590.8|1591.8|1591.4|1591.8|1591.4|1590.8|1590.6|23559
1609925200000|2021-01-06 09:26:40|1591.6||1591.6||1591.8||1591.6||1377
1609925210000|2021-01-06 09:26:50|1591.8|1591.6|1591.8|1591.6|1591.8|1591.6|1591.6|1591.4|3175
1609925220000|2021-01-06 09:27:00|1591.6|1591.4|1591.2|1590.8|1591.8|1591.4|1591.2|1590.8|16770
1609925230000|2021-01-06 09:27:10|1591|1590.6|1590.6|1590.2|1591.2|1590.6|1590.4|1590|2740
1609925240000|2021-01-06 09:27:20|1590.4|1590|1590.4|1590|1590.4|1590|1590.2|1590|863
1609925250000|2021-01-06 09:27:30|1590.6|1590.2|1590.4|1590|1590.6|1590.4|1590|1589.8|8438
1609925260000|2021-01-06 09:27:40|1590.6|1590.2|1590.8|1590.4|1590.8|1590.4|1590.6|1590|415
1609925270000|2021-01-06 09:27:50|1591|1590.6|1591.2|1591|1591.4|1591|1590.8|1590.4|2238
1609925280000|2021-01-06 09:28:00|1591.4|1591.2|1591.8|1591.2|1591.8|1591.6|1591.4|1591|10656
1609925290000|2021-01-06 09:28:10|1591.6|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.4|0
1609925300000|2021-01-06 09:28:20|1591.6|1591.6|1591|1590.6|1591.8|1591.6|1590.8|1590.6|18208
1609925310000|2021-01-06 09:28:30|1590.8|1590.4|1590.8|1590.6|1591|1590.6|1590.6|1590.4|1710
1609925320000|2021-01-06 09:28:40|1591|1590.4|1590.8|1590.4|1591|1590.4|1590.4|1590.2|2169
1609925330000|2021-01-06 09:28:50|1590.6|1590.2|1590.6|1590.4|1590.6|1590.4|1590.6|1590.2|285
1609925340000|2021-01-06 09:29:00|1590.4|1590.2|1590.6|1590.2|1590.6|1590.2|1590.4|1590.2|1076
1609925350000|2021-01-06 09:29:10|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.6|1590.2|2207
1609925360000|2021-01-06 09:29:20|1590.8|1590.4|1590.8|1590.4|1591|1590.6|1590.8|1590.4|2458
1609925370000|2021-01-06 09:29:30|1590.6|1590.2|1590.4|1590.2|1590.6|1590.2|1590.4|1590.2|1617
1609925380000|2021-01-06 09:29:40|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.4|1590.4|4117
1609925390000|2021-01-06 09:29:50|1591|1590.8|1591|1590.8|1591|1590.8|1590.8|1590.8|2469
1609925400000|2021-01-06 09:30:00|1591.2|1591|1591.4|1591|1591.4|1591.2|1591|1590.8|7401
1609925410000|2021-01-06 09:30:10|1591.2|1591.2|1591.2|1591|1591.2|1591.2|1591.2|1591|5104
1609925420000|2021-01-06 09:30:20|1591.4|1591.2|1590.2|1590|1591.4|1591.2|1589.8|1589.6|10666
1609925430000|2021-01-06 09:30:30|1590.4|1589.8|1590.4|1590|1590.4|1590.2|1590.4|1589.6|1228
1609925440000|2021-01-06 09:30:40|1590.2|1590.2|1589.8|1589.6|1590.2|1590.2|1589.6|1589.4|3799
1609925450000|2021-01-06 09:30:50|1589.6|1589.4|1589.6|1589.2|1589.6|1589.4|1589.4|1589.2|2282
1609925460000|2021-01-06 09:31:00|1589.4|1589.4|1590.8|1590.4|1590.8|1590.4|1589.4|1589.2|15721
1609925480000|2021-01-06 09:31:20|1590.6|1590.6|1590.6|1590.2|1590.8|1590.6|1590.4|1590.2|4856
1609925490000|2021-01-06 09:31:30|1590.4|1590.4|1590.2|1590|1590.6|1590.4|1590.2|1590|2348
1609925500000|2021-01-06 09:31:40|1590|1589.8|1590.2|1589.8|1590.2|1590|1590|1589.8|2726
1609925510000|2021-01-06 09:31:50|1590.4|1590|1590.8|1590.4|1590.8|1590.4|1590.2|1589.8|4856
1609925520000|2021-01-06 09:32:00|1591|1590.2|1590.6|1590.2|1591|1590.6|1590.4|1590.2|3673
1609925530000|2021-01-06 09:32:10|1590.4|1590|1589.8|1589.6|1590.6|1590|1589.4|1589|5349
1609925540000|2021-01-06 09:32:20|1590|1589.8|1590.4|1590|1590.4|1590.2|1589.6|1589.2|1707
1609925550000|2021-01-06 09:32:30|1590.6|1590.2|1590.8|1590.2|1590.8|1590.4|1590.4|1590.2|3595
1609925560000|2021-01-06 09:32:40|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.2|750
1609925570000|2021-01-06 09:32:50|1590.6|1590.4|1590.6|1590.4|1590.8|1590.4|1590.6|1590.2|3726
1609925580000|2021-01-06 09:33:00|1590.8|1590.6|1590.8|1590.4|1591|1590.8|1590.6|1590.4|6595
1609925600000|2021-01-06 09:33:20|1590.6|1590.6|1589.8|1589.6|1590.8|1590.6|1589.8|1589.6|15447
1609925610000|2021-01-06 09:33:30|1590|1589.8|1590.6|1590.2|1590.6|1590.4|1590|1589.6|3795
1609925620000|2021-01-06 09:33:40|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|3376
1609925630000|2021-01-06 09:33:50|1590.8|1590.4|1591|1590.6|1591|1590.8|1590.8|1590.4|3601
1609925640000|2021-01-06 09:34:00|1590.8|1590.4|1590.8|1590.4|1590.8|1590.6|1590.2|1589.8|4476
1609925650000|2021-01-06 09:34:10|1591|1590.6|1591|1590.6|1591|1590.8|1590.8|1590.6|783
1609925660000|2021-01-06 09:34:20|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1590.6|1590.4|17173
1609925670000|2021-01-06 09:34:30|1590.8|1590.4|1591|1590.6|1591|1590.6|1590.6|1590.4|1123
1609925680000|2021-01-06 09:34:40|1590.8|1590.8|1591|1590.8|1591|1590.8|1590.8|1590.8|615
1609925690000|2021-01-06 09:34:50|1590.8|1590.6|1591|1590.6|1591|1590.8|1590.8|1590.6|1173
1609925700000|2021-01-06 09:35:00|1590.8|1590.4|1590.8|1590.4|1591|1590.6|1590.6|1590.4|5236
1609925710000|2021-01-06 09:35:10|1590.6|1590.2|1589.8|1589.4|1590.6|1590.2|1589.8|1589.4|9407
1609925720000|2021-01-06 09:35:20|1590|1589.6|1589.6|1589.2|1590.2|1589.8|1589.4|1589.2|7491
1609925730000|2021-01-06 09:35:30|1589.8|1589.4|1589.6|1589.4|1590|1589.8|1589.6|1589.4|876
1609925740000|2021-01-06 09:35:40|1589.4|1589.2|1589.4|1589.2|1589.6|1589.2|1589|1588.8|12799
1609925750000|2021-01-06 09:35:50|1589.6|1589.4|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|2731
1609925760000|2021-01-06 09:36:00|1589.4|1589.2|1589.6|1589.2|1589.6|1589.2|1589.4|1589.2|2629
1609925770000|2021-01-06 09:36:10|1589.8|1589.4|1589.8|1589.4|1589.8|1589.6|1589.8|1589.2|2209
1609925780000|2021-01-06 09:36:20||1589.6||1589.6||1589.6||1589.4|283
1609925790000|2021-01-06 09:36:30|1589.6|1589.4|1589.6|1589.2|1589.6|1589.4|1589.2|1589|4748
1609925810000|2021-01-06 09:36:50|1589.8|1589.4|1590.4|1590|1590.4|1590.2|1589.8|1589.4|10888
1609925820000|2021-01-06 09:37:00|1590.6|1590.2|1590.4|1590.2|1590.6|1590.4|1590.4|1590|5566
1609925830000|2021-01-06 09:37:10||1590||1590||1590||1590|400
1609925840000|2021-01-06 09:37:20|1590.6|1590.2|1590.8|1590.6|1590.8|1590.6|1590.6|1590.2|2343
1609925850000|2021-01-06 09:37:30|1590.6|1590.4|1591|1590.8|1591|1590.8|1590.6|1590.4|20722
1609925860000|2021-01-06 09:37:40|1591.2|1591|1591|1590.8|1591.2|1591|1591|1590.6|8514
1609925870000|2021-01-06 09:37:50|1590.8|1590.6|1591|1590.8|1591|1590.8|1590.8|1590.6|2875
1609925880000|2021-01-06 09:38:00|1591.2||1591||1591.2||1591||24072
1609925890000|2021-01-06 09:38:10|1590.8|1590.6|1591|1590.8|1591.2|1590.8|1590.8|1590.6|26002
1609925900000|2021-01-06 09:38:20|1590.8|1590.6|1591|1590.8|1591.2|1590.8|1590.6|1590.4|6070
1609925910000|2021-01-06 09:38:30|1590.8|1590.6|1591.8|1591.6|1591.8|1591.6|1590.4|1590.2|26723
1609925920000|2021-01-06 09:38:40|1592|1591.8|1591.6|1591.2|1592|1591.8|1591.6|1591.2|1446
1609925930000|2021-01-06 09:38:50|1591.8|1591.4|1592.2|1591.8|1592.2|1591.8|1591.6|1591.2|15083
1609925940000|2021-01-06 09:39:00|1592.4|1592|1592.6|1592.2|1592.8|1592.4|1592.4|1592|1829
1609925950000|2021-01-06 09:39:10|1592.4|1592|1592.8|1592.4|1592.8|1592.6|1592.2|1592|8028
1609925960000|2021-01-06 09:39:20|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.4|1592.2|19141
1609925970000|2021-01-06 09:39:30|1592.6|1592.2|1592.6|1592.4|1592.8|1592.4|1592.6|1592.2|0
1609925980000|2021-01-06 09:39:40|1592.8|1592.6|1593.2|1593|1593.4|1593|1592.8|1592.6|4253
1609925990000|2021-01-06 09:39:50|1593.4|1593.2|1593.2|1593|1593.6|1593.2|1593.2|1593|1491
1609926000000|2021-01-06 09:40:00|1593.4|1592.8|1593.2|1593|1593.6|1593.2|1593|1592.8|5552
1609926010000|2021-01-06 09:40:10|1593|1592.8|1593|1592.6|1593.2|1592.8|1592.8|1592.6|4898
1609926020000|2021-01-06 09:40:20|1592.8|1592.4|1592.6|1592.4|1593|1592.4|1592.4|1592.2|3202
1609926030000|2021-01-06 09:40:30|1592.8|1592.6|1592.2|1592|1593|1592.8|1592.2|1592|6205
1609926040000|2021-01-06 09:40:40|1592.4|1592.2|1592|1591.8|1592.6|1592.4|1592|1591.8|4549
1609926050000|2021-01-06 09:40:50|1592.2|1592|1591.4|1591|1592.4|1592|1591.4|1591|2580
1609926060000|2021-01-06 09:41:00|1591.6|1591.2|1591.4|1591.2|1591.6|1591.2|1591.4|1591|1413
1609926070000|2021-01-06 09:41:10|1591.2|1591|1591|1590.8|1591.4|1591|1591|1590.8|3987
1609926080000|2021-01-06 09:41:20|1591.2|1591|1591|1590.8|1591.4|1591|1590.8|1590.6|3724
1609926090000|2021-01-06 09:41:30|1591.2|1590.6|1591.6|1591.2|1591.6|1591.2|1591.2|1590.6|2297
1609926100000|2021-01-06 09:41:40|1591.4|1591.4|1591.2|1591|1591.4|1591.4|1591.2|1591|297
1609926110000|2021-01-06 09:41:50|1591|1590.8|1591.2|1591|1591.6|1591.2|1591|1590.8|4591
1609926120000|2021-01-06 09:42:00|1591|1590.8|1592|1591.6|1592|1591.6|1591|1590.8|3011
1609926130000|2021-01-06 09:42:10|1592.2|1591.8|1592.4|1592|1592.4|1592.2|1591.8|1591.6|2982
1609926140000|2021-01-06 09:42:20|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.2|1592|6090
1609926150000|2021-01-06 09:42:30|1592.4|1592.4|1592.4|1592.2|1592.6|1592.4|1592|1591.8|4584
1609926160000|2021-01-06 09:42:40|1592.2|1592|1592.6|1592.4|1592.8|1592.6|1592.2|1592|2604
1609926170000|2021-01-06 09:42:50|1592.8|1592.2|1593|1592.4|1593|1592.8|1592.8|1592.2|1185
1609926180000|2021-01-06 09:43:00|1592.8|1592.2|1594|1593.8|1594|1593.8|1592.6|1592.2|6410
1609926190000|2021-01-06 09:43:10|1594.2|1594|1594.2|1593.8|1594.4|1594|1594|1593.8|2982
1609926200000|2021-01-06 09:43:20|1594|1594|1594.2|1594|1594.4|1594|1594|1593.8|1039
1609926210000|2021-01-06 09:43:30|1594|1593.8|1594.6|1594.4|1594.6|1594.4|1594|1593.8|3125
1609926220000|2021-01-06 09:43:40|1594.4|1594.2|1594.8|1594.6|1595|1594.8|1594.4|1594.2|24292
1609926230000|2021-01-06 09:43:50|1594.6|1594.4|1595|1594.8|1595|1594.8|1594.6|1594.4|3173
1609926240000|2021-01-06 09:44:00|1594.8|1594.6|1595.6|1595.4|1595.8|1595.6|1594.8|1594.6|119204
1609926250000|2021-01-06 09:44:10|1595.4|1595.2|1596|1595.8|1596|1595.8|1595.4|1595.2|10779
1609926260000|2021-01-06 09:44:20|1596.2|1596|1595.6|1595.4|1596.4|1596.2|1595.6|1595.4|12210
1609926270000|2021-01-06 09:44:30|1595.8|1595.6|1596.4|1596.2|1596.6|1596.4|1595.6|1595.6|5543
1609926280000|2021-01-06 09:44:40|1596.2|1596|1596.8|1596.4|1596.8|1596.6|1596.2|1596|2000
1609926290000|2021-01-06 09:44:50|1596.6|1596.6|1596.2|1596|1596.8|1596.6|1596.2|1596|9994
1609926300000|2021-01-06 09:45:00|1596.4|1596.2|1596.8|1596.6|1597|1596.8|1596.4|1596.2|16097
1609926310000|2021-01-06 09:45:10|1597|1596.4|1596.4|1596.2|1597|1596.4|1596.4|1596.2|4101
1609926320000|2021-01-06 09:45:20|1596.6|1596.4|1596.8|1596.4|1597|1596.6|1596.6|1596.2|0
1609926330000|2021-01-06 09:45:30|1597|1596.6|1597|1596.8|1597|1596.8|1596.8|1596.6|760
1609926340000|2021-01-06 09:45:40|1597.2|1597|1597.2|1597|1597.2|1597|1597|1596.8|4462
1609926350000|2021-01-06 09:45:50|1597|1596.8|1596.8|1596.4|1597.2|1597|1596.6|1596.4|11430
1609926360000|2021-01-06 09:46:00|1597|1596.6|1596.8|1596.4|1597.2|1596.8|1596.6|1596.4|5764
1609926370000|2021-01-06 09:46:10|1597|1596.6|1597|1596.8|1597|1596.8|1596.8|1596.6|3100
1609926380000|2021-01-06 09:46:20|1597.2|1597|1597.4|1597.2|1597.6|1597.4|1597.2|1597|3610
1609926390000|2021-01-06 09:46:30|1597.6|1597.4|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|3676
1609926400000|2021-01-06 09:46:40|1597.4|1597|1597.2|1597|1597.4|1597|1596.8|1596.4|8727
1609926410000|2021-01-06 09:46:50|1597|1596.8|1596.6|1596.4|1597|1596.8|1596.4|1596.2|2568
1609926420000|2021-01-06 09:47:00|1596.8|1596.2|1596|1595.8|1596.8|1596.2|1596|1595.8|8782
1609926430000|2021-01-06 09:47:10|1596.2|1596|1595.6|1595.4|1596.4|1596.2|1595.6|1595.4|22525
1609926440000|2021-01-06 09:47:20|1595.4|1595.2|1596.8|1596.6|1596.8|1596.6|1595|1594.8|21880
1609926450000|2021-01-06 09:47:30|1596.6|1596.4|1595.8|1595.6|1596.6|1596.6|1595.8|1595.6|4813
1609926460000|2021-01-06 09:47:40|1595.6|1595.4|1595.8|1595.6|1596.2|1596|1595.6|1595.4|2983
1609926470000|2021-01-06 09:47:50|1596|1595.8|1596.6|1596.2|1596.6|1596.4|1596|1595.6|4914
1609926480000|2021-01-06 09:48:00|1596.4|1596|1596.6|1596|1596.6|1596|1596.2|1596|536
1609926490000|2021-01-06 09:48:10|1596.4|1596.2|1596.4|1596.2|1596.4|1596.2|1596.2|1596.2|1307
1609926500000|2021-01-06 09:48:20|1596.2|1596|1596.2|1595.8|1596.2|1596|1596|1595.6|2408
1609926510000|2021-01-06 09:48:30|1596|1596|1597|1596.8|1597|1596.8|1596|1596|11110
1609926520000|2021-01-06 09:48:40|1597.2|1596.6|1596.6|1596.2|1597.2|1596.8|1596.6|1596.2|3568
1609926530000|2021-01-06 09:48:50|1596.8|1596.4|1596.2|1595.8|1596.8|1596.6|1596.2|1595.8|10741
1609926540000|2021-01-06 09:49:00|1596|1596|1595.6|1595.4|1596.4|1596.2|1595.6|1595.4|7348
1609926550000|2021-01-06 09:49:10|1595.4|1595.2|1595.8|1595.4|1596.2|1596|1595.4|1595.2|20593
1609926570000|2021-01-06 09:49:30|1596|1595.6|1596.6|1596.4|1596.8|1596.6|1596|1595.6|10601
1609926580000|2021-01-06 09:49:40|1596.8|1596.6|1596.4|1596|1597|1596.6|1596.2|1595.8|7420
1609926590000|2021-01-06 09:49:50|1596.2|1595.6|1596.4|1596.2|1596.6|1596.4|1595.8|1595.6|37846
1609926600000|2021-01-06 09:50:00|1596.6|1596.4|1597.2|1596.8|1597.2|1596.8|1596.4|1596.2|40334
1609926610000|2021-01-06 09:50:10|1597|1597|1597.8|1597.6|1597.8|1597.6|1597|1597|9330
1609926620000|2021-01-06 09:50:20|1597.6|1597.4|1598|1597.4|1598|1597.8|1597.4|1597.2|11398
1609926630000|2021-01-06 09:50:30|1597.8|1597.6|1598.4|1598.2|1598.8|1598.4|1597.8|1597.6|19433
1609926640000|2021-01-06 09:50:40|1598.6|1598|1597.8|1597.6|1598.6|1598.2|1597.6|1597.4|12119
1609926650000|2021-01-06 09:50:50|1598|1597.4|1598|1597.4|1598|1597.4|1597.6|1597.4|1716
1609926660000|2021-01-06 09:51:00|1597.8|1597.2|1597.4|1597.2|1597.8|1597.4|1597.2|1597|5592
1609926670000|2021-01-06 09:51:10|1597.2|1597|1597|1596.8|1597.2|1597|1596.6|1596.2|3248
1609926680000|2021-01-06 09:51:20|1597.2|1597|1596.6|1596.4|1597.4|1597.2|1596.6|1596.4|3671
1609926690000|2021-01-06 09:51:30|1596.8|1596.6|1597.6|1597.2|1597.8|1597.4|1596.8|1596.4|1427
1609926700000|2021-01-06 09:51:40|1597.8|1597.4|1597.4|1597|1597.8|1597.4|1597.4|1597|1429
1609926710000|2021-01-06 09:51:50|1597.2|1596.8|1596.6|1596.2|1597.4|1596.8|1596.4|1596.2|3151
1609926720000|2021-01-06 09:52:00|1596.4|1596.4|1596.8|1596.6|1596.8|1596.6|1596.2|1596|1006
1609926730000|2021-01-06 09:52:10|1597|1596.4|1596.8|1596.4|1597|1596.8|1596.8|1596.4|490
1609926740000|2021-01-06 09:52:20|1597|1596.6|1597.6|1597.2|1597.8|1597.4|1596.8|1596.6|7761
1609926750000|2021-01-06 09:52:30|1597.8|1597.4|1597.8|1597.6|1597.8|1597.6|1597.6|1597.4|2643
1609926760000|2021-01-06 09:52:40|1597.6|1597.4|1597.4|1597.2|1597.6|1597.4|1597.2|1597|4271
1609926770000|2021-01-06 09:52:50|1597.2|1597|1597.2|1597|1597.4|1597.2|1597|1596.8|5875
1609926780000|2021-01-06 09:53:00|1597.4|1597.2|1598|1597.8|1598|1597.8|1597.2|1597|2231
1609926790000|2021-01-06 09:53:10|1598.2|1598|1598.4|1598|1598.6|1598.4|1598|1597.8|12884
1609926800000|2021-01-06 09:53:20|1598.2|1597.8|1598|1597.6|1598.2|1598|1597.8|1597.6|4189
1609926810000|2021-01-06 09:53:30|1597.8|1597.8|1597.6|1597.2|1598|1597.8|1597.6|1597.2|2636
1609926820000|2021-01-06 09:53:40|1597.8|1597.4|1598|1597.4|1598|1597.4|1597.6|1597.4|0
1609926830000|2021-01-06 09:53:50|1597.8|1597.2|1597.6|1597.2|1597.8|1597.4|1597.4|1597.2|1851
1609926840000|2021-01-06 09:54:00|1597.8|1597.4|1597.4|1597.2|1598|1597.6|1597.4|1597.2|3771
1609926850000|2021-01-06 09:54:10|1597.6|1597.4|1597.6|1597.2|1598|1597.8|1597.4|1597.2|10009
1609926860000|2021-01-06 09:54:20|1597.4|1597.4|1597.2|1597|1597.4|1597.4|1596.8|1596.6|8076
1609926870000|2021-01-06 09:54:30|1597.4|1597.2|1597.2|1596.8|1597.4|1597.2|1597.2|1596.8|1044
1609926880000|2021-01-06 09:54:40|1597|1597|1596.6|1596.4|1597|1597|1596.4|1596.2|3195
1609926890000|2021-01-06 09:54:50|1596.4|1596.2|1596.2|1595.8|1596.4|1596.2|1596|1595.8|4953
1609926900000|2021-01-06 09:55:00|1596|1596|1596.2|1596|1596.4|1596|1596|1595.8|200
1609926910000|2021-01-06 09:55:10|1596.4|1596.2|1596.2|1596|1596.8|1596.6|1596.2|1596|6826
1609926920000|2021-01-06 09:55:20|1596.4|1595.8|1595.4|1595.2|1596.4|1595.8|1595.4|1595.2|4219
1609926930000|2021-01-06 09:55:30|1595.2|1595|1595.2|1595|1595.2|1595|1595.2|1595|2272
1609926940000|2021-01-06 09:55:40|1595|1594.8|1595|1594.6|1595|1594.8|1594.8|1594.6|3903
1609926950000|2021-01-06 09:55:50|1594.8|1594.4|1594.6|1594.4|1594.8|1594.4|1594|1593.8|10116
1609926960000|2021-01-06 09:56:00|1594.8|1594.6|1594.6|1594.4|1595.4|1595.2|1594.6|1594.4|10152
1609926970000|2021-01-06 09:56:10|1594.8|1594.2|1593.8|1593.6|1594.8|1594.2|1593.8|1593.6|3412
1609926980000|2021-01-06 09:56:20|1594|1593.8|1594.2|1594|1594.2|1594|1594|1593.8|0
1609926990000|2021-01-06 09:56:30|1594|1593.8|1595|1594.8|1595|1594.8|1593.8|1593.6|38694
1609927000000|2021-01-06 09:56:40|1595.2|1595|1594.4|1594.2|1595.2|1595|1593.8|1593.4|66143
1609927010000|2021-01-06 09:56:50|1594.6|1594|1594|1593.6|1594.6|1594.2|1593.8|1593.6|7442
1609927020000|2021-01-06 09:57:00|1593.8|1593.8|1594|1593.6|1594.2|1593.8|1593.8|1593.6|7467
1609927030000|2021-01-06 09:57:10|1593.8|1593.4|1594|1593.6|1594|1593.6|1593.4|1593.2|4345
1609927040000|2021-01-06 09:57:20|1594.2|1593.8|1594.4|1594|1594.4|1594.2|1594|1593.8|3460
1609927050000|2021-01-06 09:57:30|1594.2|1593.8|1593.8|1593.6|1594.4|1594.2|1593.8|1593.6|28500
1609927060000|2021-01-06 09:57:40|1594|1593.4|1593.8|1593.2|1594|1593.6|1593.2|1593|12268
1609927070000|2021-01-06 09:57:50|1593.6|1593.4|1594|1593.6|1594|1593.6|1593.4|1593|6933
1609927080000|2021-01-06 09:58:00|1594.2|1593.8|1594.4|1594.2|1594.4|1594.2|1594|1593.6|6984
1609927090000|2021-01-06 09:58:10|1594.2|1594|1594.2|1594|1594.4|1594.2|1594|1593.8|5931
1609927100000|2021-01-06 09:58:20|1594|1593.8|1594|1593.6|1594.2|1593.8|1593.8|1593.6|610
1609927110000|2021-01-06 09:58:30|1593.8|1593.8|1593.4|1593|1593.8|1593.8|1593.2|1593|4472
1609927120000|2021-01-06 09:58:40|1593.2|1592.8|1593|1592.8|1593.2|1593|1593|1592.8|2035
1609927130000|2021-01-06 09:58:50|1593.2|1593|1593.2|1592.8|1593.2|1593|1593|1592.8|466
1609927140000|2021-01-06 09:59:00|1593.4|1593|1593.6|1593.4|1594|1593.4|1593.4|1593|102
1609927150000|2021-01-06 09:59:10|1593.8|1593.2|1594|1593.8|1594|1593.8|1593.6|1593.2|1034
1609927160000|2021-01-06 09:59:20|1594.2|1594|1595.6|1595.4|1595.8|1595.4|1594.2|1594|77305
1609927170000|2021-01-06 09:59:30|1595.8|1595.6|1596|1595.6|1596|1595.6|1595.6|1595.6|0
1609927180000|2021-01-06 09:59:40|1595.8|1595.8|1596|1595.6|1596.2|1596|1595.8|1595.6|942
1609927190000|2021-01-06 09:59:50|1596.2|1595.8|1596.6|1596.4|1596.6|1596.4|1596|1595.6|1282
1609927200000|2021-01-06 10:00:00|1596.4|1596.2|1596.2|1596|1596.4|1596.4|1596|1595.8|6124
1609927210000|2021-01-06 10:00:10|1596.4|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1596|2224
1609927220000|2021-01-06 10:00:20|1596.2|1596.2|1595.6|1595.2|1596.2|1596.2|1595.2|1595|10920
1609927230000|2021-01-06 10:00:30|1595.4|1595.4|1596.4|1596|1596.4|1596.2|1595.4|1595.4|1046
1609927240000|2021-01-06 10:00:40|1596.2|1595.8|1596.6|1596.2|1596.8|1596.2|1596|1595.8|3638
1609927250000|2021-01-06 10:00:50|1596.4|1596|1596.2|1596|1596.4|1596.2|1596|1595.8|2444
1609927260000|2021-01-06 10:01:00|1596.4|1596.2|1596.4|1596.2|1596.8|1596.4|1596.4|1596|7497
1609927270000|2021-01-06 10:01:10|1596.6|1596.4|1597|1596.6|1597|1596.6|1596.4|1596.2|1732
1609927280000|2021-01-06 10:01:20|1597.2|1596.8|1597.6|1597.4|1597.6|1597.4|1597.2|1596.6|4903
1609927290000|2021-01-06 10:01:30|1597.8|1597.2|1597.6|1597.4|1597.8|1597.6|1597.4|1597.2|5432
1609927300000|2021-01-06 10:01:40|1597.8|1597.6|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|2553
1609927310000|2021-01-06 10:01:50|1597.8|1597.4|1597.8|1597.4|1598|1597.8|1597.6|1597.4|3893
1609927320000|2021-01-06 10:02:00|1597.6|1597.6|1597.8|1597.4|1598|1597.8|1597.6|1597.4|3910
1609927330000|2021-01-06 10:02:10|1597.6|1597.6|1598|1597.8|1598|1597.8|1597.6|1597.4|1190
1609927340000|2021-01-06 10:02:20|1597.8|1597.6|1597.6|1597.4|1598|1597.8|1597.6|1597.4|7526
1609927350000|2021-01-06 10:02:30|1597.8|1597.6|1598|1597.6|1598|1597.8|1597.8|1597.4|814
1609927360000|2021-01-06 10:02:40|1598.2|1597.8|1598.4|1598.2|1598.4|1598.2|1598.2|1597.8|5145
1609927370000|2021-01-06 10:02:50|1598.6|1598.4|1598.6|1598.4|1598.6|1598.4|1598.4|1598.2|1299
1609927380000|2021-01-06 10:03:00|1598.8|1598.6|1598.4|1598.2|1598.8|1598.6|1598.4|1598.2|8146
1609927390000|2021-01-06 10:03:10|1598.6|1598.4|1598.8|1598.6|1599|1598.8|1598.6|1598.2|3640
1609927400000|2021-01-06 10:03:20|1599|1598.8|1599|1598.8|1599|1598.8|1599|1598.6|3653
1609927410000|2021-01-06 10:03:30|1599.2|1599|1599.6|1599.2|1599.8|1599.6|1599.2|1599|64718
1609927420000|2021-01-06 10:03:40|1599.4|1599.4|1599.4|1599.2|1599.6|1599.4|1599.4|1599.2|1624
1609927430000|2021-01-06 10:03:50|1599.6|1599.4|1600.4|1600.2|1600.4|1600.2|1599.4|1599.2|214809
1609927440000|2021-01-06 10:04:00|1600.6|1600.4|1600.6|1600.4|1601|1600.8|1600.6|1600.4|9429
1609927450000|2021-01-06 10:04:10|1600.8|1600.6|1601.8|1601.6|1602|1601.8|1600.8|1600.4|31653
1609927460000|2021-01-06 10:04:20|1601.6|1601.4|1601.2|1601|1601.8|1601.6|1601.2|1601|3271
1609927470000|2021-01-06 10:04:30|1601.4|1601.2|1601.6|1601.4|1601.6|1601.4|1601.2|1601|3338
1609927480000|2021-01-06 10:04:40|1601.4|1601.2|1600.8|1600.6|1601.4|1601.2|1600.6|1600.4|10798
1609927490000|2021-01-06 10:04:50|1600.6|1600.4|1600.8|1600.6|1601.6|1601.4|1600.6|1600.4|6989
1609927500000|2021-01-06 10:05:00|1600.6|1600.4|1601.4|1601|1601.4|1601|1600.6|1600.4|11077
1609927510000|2021-01-06 10:05:10|1601.6|1601.2|1601.8|1601.6|1602|1601.6|1601.4|1601.2|13597
1609927520000|2021-01-06 10:05:20|1602|1601.8|1602.8|1602.4|1603|1602.6|1601.8|1601.8|14318
1609927530000|2021-01-06 10:05:30|1602.6|1602.6|1602.6|1602.4|1603|1602.6|1602.6|1602.2|8090
1609927540000|2021-01-06 10:05:40|1602.8|1602.6|1602.8|1602.4|1603|1602.6|1602.6|1602.4|1594
1609927550000|2021-01-06 10:05:50|1602.6|1602.6|1603.4|1603|1603.6|1603.4|1602.6|1602.4|24270
1609927560000|2021-01-06 10:06:00|1603.2|1603.2|1603|1602.6|1603.2|1603.2|1602.8|1602.6|7120
1609927570000|2021-01-06 10:06:10|1602.8|1602.4|1602.6|1602.4|1602.8|1602.4|1602.2|1602|9665
1609927580000|2021-01-06 10:06:20|1602.4|1602.2|1602.6|1602.2|1602.8|1602.6|1602.4|1602|8093
1609927590000|2021-01-06 10:06:30|1602.8|1602.4|1602.8|1602.4|1602.8|1602.6|1602.4|1602.2|688
1609927600000|2021-01-06 10:06:40|1602.6|1602.6|1603|1602.6|1603|1602.6|1602.6|1602.4|3107
1609927610000|2021-01-06 10:06:50|1603.2|1602.4|1603|1602.6|1603.4|1603.2|1603|1602.4|12057
1609927620000|2021-01-06 10:07:00|1603.2|1602.8|1602.8|1602.4|1603.2|1602.8|1602.6|1602.4|1387
1609927630000|2021-01-06 10:07:10|1602.6|1602.2|1603|1602.6|1603|1602.6|1602.4|1602.2|7498
1609927640000|2021-01-06 10:07:20|1602.8|1602.4|1601.6|1601.2|1602.8|1602.4|1601.6|1601|6241
1609927650000|2021-01-06 10:07:30|1601.4|1601|1601.6|1601.2|1601.6|1601.2|1601.2|1600.8|3455
1609927660000|2021-01-06 10:07:40|1601.4|1601|1601|1600.8|1601.4|1601|1601|1600.6|961
1609927670000|2021-01-06 10:07:50|1600.8|1600.6|1601.8|1601.2|1601.8|1601.4|1600.6|1600.2|12792
1609927680000|2021-01-06 10:08:00|1601.6|1601.4|1601.6|1601.4|1601.8|1601.6|1601.2|1600.6|24483
1609927690000|2021-01-06 10:08:10|1601.8|1601.6|1601.6|1601.2|1601.8|1601.6|1601.6|1601.2|1355
1609927700000|2021-01-06 10:08:20|1601.4|1601.4|1601.2|1600.8|1601.4|1601.4|1601.2|1600.8|1770
1609927710000|2021-01-06 10:08:30|1601|1601|1601|1600.8|1601.2|1601|1601|1600.8|1320
1609927720000|2021-01-06 10:08:40|1600.8|1600.6|1600.6|1600.4|1600.8|1600.6|1600.6|1600.2|2656
1609927730000|2021-01-06 10:08:50|1600.4|1600.2|1600|1599.8|1600.6|1600.4|1600|1599.6|15778
1609927740000|2021-01-06 10:09:00|1599.8|1599.6|1600.2|1600|1600.2|1600|1599.8|1599.6|9104
1609927750000|2021-01-06 10:09:10|1600.4|1600.2|1601.6|1601.2|1601.6|1601.4|1600.4|1600.2|13567
1609927760000|2021-01-06 10:09:20|1601.4|1601|1601.6|1601.4|1601.8|1601.4|1601.2|1601|2264
1609927770000|2021-01-06 10:09:30|1601.8|1601.2|1602.2|1601.8|1602.4|1602.2|1601.8|1601.2|2919
1609927780000|2021-01-06 10:09:40|1602.4|1602|1603.2|1602.8|1603.6|1603.4|1602.4|1602|40599
1609927790000|2021-01-06 10:09:50|1603|1602.6|1603|1602.8|1603.2|1602.8|1602.6|1602.4|8741
1609927800000|2021-01-06 10:10:00|1603.2|1603|1604.6|1604.4|1604.6|1604.4|1603.2|1603|28717
1609927810000|2021-01-06 10:10:10|1604.8|1604.6|1604.6|1604.4|1605|1604.8|1604.4|1604.2|10624
1609927820000|2021-01-06 10:10:20|1604.8|1604.6|1604.4|1604.2|1605|1604.8|1604.4|1604.2|13781
1609927830000|2021-01-06 10:10:30|1604.6|1604.4|1604.8|1604.6|1604.8|1604.6|1604.4|1604.4|5059
1609927840000|2021-01-06 10:10:40|1604.6|1604.4|1603.8|1603.6|1604.6|1604.4|1603.8|1603.6|8668
1609927850000|2021-01-06 10:10:50|1603.6|1603.4|1604.6|1604.2|1604.6|1604.2|1603.6|1603.4|8290
1609927860000|2021-01-06 10:11:00|1604.8|1604.4|1605.2|1605|1605.2|1605|1604.8|1604.4|121397
1609927870000|2021-01-06 10:11:10|1605.4|1605.2|1605|1604.8|1605.6|1605.4|1604.8|1604.6|33339
1609927880000|2021-01-06 10:11:20|1604.8|1604.6|1605.6|1605.4|1605.6|1605.4|1604.8|1604.6|9248
1609927890000|2021-01-06 10:11:30|1605.8|1605.8|1605.8|1605.6|1606|1605.8|1605.8|1605.6|3756
1609927900000|2021-01-06 10:11:40|1605.6|1605.4|1605.6|1605.4|1605.6|1605.4|1605.4|1605.2|6771
1609927910000|2021-01-06 10:11:50|1605.4|1605.2|1606.4|1606|1606.4|1606|1605.4|1605.2|5124
1609927920000|2021-01-06 10:12:00|1606.2|1606.2|1606.8|1606.4|1607|1606.8|1606.2|1606.2|14367
1609927930000|2021-01-06 10:12:10|1606.6|1605.8|1605.8|1605.6|1606.8|1606.4|1605.8|1605.4|30356
1609927940000|2021-01-06 10:12:20|1605.6|1605.4|1605|1604.8|1605.6|1605.4|1604.6|1604.4|12014
1609927950000|2021-01-06 10:12:30|1605.2|1605|1606|1605.6|1606|1605.6|1605|1604.8|4140
1609927960000|2021-01-06 10:12:40|1606.2|1605.8|1606|1605.6|1606.6|1606.4|1605.8|1605.6|8909
1609927970000|2021-01-06 10:12:50|1606.2|1605.8|1605.8|1605.4|1606.4|1606|1605.4|1605.2|6674
1609927980000|2021-01-06 10:13:00|1606|1605.2|1606.6|1606.2|1606.6|1606.2|1605.6|1605.2|6331
1609927990000|2021-01-06 10:13:10|1606.8|1606.4|1606.8|1606.6|1607|1606.8|1606.8|1606.4|6687
1609928000000|2021-01-06 10:13:20|1607|1606.4|1606.4|1606.2|1607|1606.4|1606.4|1606|8797
1609928010000|2021-01-06 10:13:30|1606.6|1606.4|1607|1606.8|1607|1606.8|1606.6|1606.2|13009
1609928020000|2021-01-06 10:13:40|1606.8|1606.6|1606.6|1606.4|1607|1606.6|1606.4|1606.2|30405
1609928030000|2021-01-06 10:13:50|1606.4|1606.2|1605.8|1605.6|1606.6|1606.4|1605.8|1605.6|24162
1609928040000|2021-01-06 10:14:00|1605.6|1605.4|1606|1605.8|1606|1605.8|1605.4|1605.2|10886
1609928050000|2021-01-06 10:14:10|1606.2|1606|1606.4|1606.2|1606.6|1606.2|1606|1605.6|4240
1609928060000|2021-01-06 10:14:20|1606.2|1606|1605.6|1605.4|1606.2|1606|1605.6|1605.4|8368
1609928070000|2021-01-06 10:14:30|1605.4|1605.2|1605.6|1605.2|1606|1605.8|1604.6|1604.4|27368
1609928080000|2021-01-06 10:14:40|1605.8|1605.4|1605.8|1605.4|1605.8|1605.4|1605|1604.8|21669
1609928090000|2021-01-06 10:14:50|1606|1605.6|1604.8|1604.6|1606|1605.8|1604.8|1604.6|8862
1609928100000|2021-01-06 10:15:00|1605|1604.8|1605.2|1604.8|1605.4|1605.2|1604.8|1604.6|4560
1609928110000|2021-01-06 10:15:10|1605.4|1605|1605.8|1605.2|1605.8|1605.4|1605.2|1604.8|873
1609928120000|2021-01-06 10:15:20|1605.6|1605|1604.4|1604.2|1605.6|1605|1604.4|1604.2|5402
1609928130000|2021-01-06 10:15:30|1604.6|1604|1605.4|1605.2|1605.6|1605.2|1604|1603.8|30507
1609928140000|2021-01-06 10:15:40|1605.6|1605|1605.4|1605|1605.6|1605.2|1605.4|1605|1550
1609928150000|2021-01-06 10:15:50|1605.2|1605.2|1604.6|1604.4|1605.4|1605.2|1604.6|1604.4|98
1609928160000|2021-01-06 10:16:00|1604.4|1604.2|1605.2|1605|1605.2|1605|1604.2|1604|3748
1609928170000|2021-01-06 10:16:10|1605|1604.8|1605.2|1604.8|1605.4|1605.2|1605|1604.8|5342
1609928180000|2021-01-06 10:16:20|1605|1604.6|1603.8|1603.4|1605|1604.6|1603.8|1603.4|12467
1609928190000|2021-01-06 10:16:30|1603.6|1603.6|1603.4|1603|1603.6|1603.6|1603.2|1602.8|7590
1609928200000|2021-01-06 10:16:40|1603.2|1603.2|1603.6|1603.4|1603.6|1603.4|1603.2|1603|12332
1609928210000|2021-01-06 10:16:50|1603.8|1603.6|1604.2|1604|1604.8|1604.6|1603.8|1603.6|20579
1609928220000|2021-01-06 10:17:00|1604.4|1604.2|1604.6|1604.4|1604.8|1604.6|1604.4|1604.2|2309
1609928230000|2021-01-06 10:17:10|1604.8|1604.6|1604.8|1604.6|1605|1604.8|1604.8|1604.4|1530
1609928240000|2021-01-06 10:17:20|1605|1604.8|1605.4|1605|1605.8|1605.6|1604.8|1604.6|17218
1609928250000|2021-01-06 10:17:30|1605.2|1605.2|1605.4|1605.2|1605.8|1605.6|1605.2|1605|6939
1609928260000|2021-01-06 10:17:40|1605.6|1605.4|1606.6|1606.4|1606.6|1606.4|1605.6|1605.4|17283
1609928270000|2021-01-06 10:17:50|1606.8|1606.6|1607|1606.6|1607|1606.8|1606.8|1606.6|29094
1609928280000|2021-01-06 10:18:00|1606.8|1606.8|1607|1606.8|1607|1606.8|1606.8|1606.6|2727
1609928290000|2021-01-06 10:18:10|1606.8|1606.6|1606.8|1606.6|1607.2|1607|1606.8|1606.6|6166
1609928300000|2021-01-06 10:18:20|1607|1606.4|1607.2|1607|1607.4|1607.2|1606.4|1606|19437
1609928310000|2021-01-06 10:18:30|1607.4|1607.2|1607.2|1607|1608|1607.6|1607.2|1607|7414
1609928320000|2021-01-06 10:18:40|1607|1606.8|1606.8|1606.4|1607|1606.8|1606.6|1606.4|2695
1609928330000|2021-01-06 10:18:50|1606.6|1606.6|1606.2|1606|1606.6|1606.6|1606.2|1605.8|5078
1609928340000|2021-01-06 10:19:00|1606.4|1606.2|1607.6|1607.2|1607.6|1607.4|1606.2|1606|8131
1609928350000|2021-01-06 10:19:10|1607.4|1607|1607.6|1607.2|1607.8|1607.4|1607.2|1607|11202
1609928360000|2021-01-06 10:19:20|1607.4|1607.4|1608|1607.6|1608|1607.8|1607.4|1607.2|8251
1609928370000|2021-01-06 10:19:30|1607.8|1607.8|1607.8|1607.6|1608|1607.8|1607.8|1607.6|2899
1609928380000|2021-01-06 10:19:40|1608|1607.8|1608.4|1608|1608.6|1608.4|1608|1607.6|29972
1609928390000|2021-01-06 10:19:50|1608.2|1607.8|1608|1607.6|1608.2|1608|1607.8|1607.6|9331
1609928400000|2021-01-06 10:20:00|1608.2|1607.8|1608|1607.8|1608.2|1608|1608|1607.8|2597
1609928410000|2021-01-06 10:20:10|1608.2|1608|1608.4|1608|1608.8|1608.6|1608|1607.8|13602
1609928420000|2021-01-06 10:20:20|1608.6|1608.2|1608.6|1608.4|1608.8|1608.4|1608.4|1608.2|5309
1609928430000|2021-01-06 10:20:30|1608.4|1608.2|1608.4|1608.2|1608.6|1608.4|1608.2|1608|2172
1609928440000|2021-01-06 10:20:40|1608.6|1608.4|1608.4|1608.2|1608.6|1608.4|1608.4|1608.2|0
1609928450000|2021-01-06 10:20:50|1608.6|1608.4|1609|1608.8|1609.4|1609.2|1608.6|1608.2|25641
1609928460000|2021-01-06 10:21:00|1609.2|1609|1609.2|1608.8|1609.2|1609|1609|1608.8|11520
1609928470000|2021-01-06 10:21:10|1609||1609||1609.2||1609||4580
1609928480000|2021-01-06 10:21:20|1608.8|1608.6|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|9508
1609928490000|2021-01-06 10:21:30|1608.4|1608|1608.6|1608.4|1608.8|1608.4|1608.2|1608|5146
1609928500000|2021-01-06 10:21:40|1608.4|1608.2|1607.4|1607|1608.4|1608.2|1607.2|1606.8|11700
1609928510000|2021-01-06 10:21:50|1607.2|1607.2|1607.8|1607.6|1608|1607.6|1607.2|1607|8425
1609928520000|2021-01-06 10:22:00|1608|1607.4|1607.4|1607|1608|1607.6|1607.4|1607|2860
1609928530000|2021-01-06 10:22:10|1607.6|1607.2|1605.8|1605.6|1607.6|1607.4|1605.8|1605.6|8043
1609928540000|2021-01-06 10:22:20|1605.6|1605.4|1605.4|1605|1605.8|1605.6|1605.4|1605|2542
1609928550000|2021-01-06 10:22:30|1605.6|1605.2|1605.6|1605.2|1606|1605.6|1605.6|1605.2|1930
1609928560000|2021-01-06 10:22:40|1605.8|1605.4|1606|1605.8|1606.4|1606.2|1605.8|1605.4|4613
1609928570000|2021-01-06 10:22:50|1605.8|1605.6|1605.6|1605.4|1605.8|1605.6|1605.2|1605|22460
1609928580000|2021-01-06 10:23:00|1605.8|1605.6|1606.8|1606.4|1606.8|1606.4|1605.8|1605.4|5640
1609928590000|2021-01-06 10:23:10|1606.6|1606.2|1607.4|1607|1607.6|1607.2|1606.6|1606.2|1831
1609928600000|2021-01-06 10:23:20|1607.6|1606.8|1607|1606.8|1607.6|1607.2|1607|1606.8|1625
1609928610000|2021-01-06 10:23:30|1606.8|1606.6|1607|1606.6|1607.2|1606.8|1606.8|1606.6|6114
1609928620000|2021-01-06 10:23:40|1606.8|1606.8|1607|1606.8|1607|1606.8|1606.8|1606.8|1886
1609928630000|2021-01-06 10:23:50|1607.2|1607|1607.6|1607.4|1607.8|1607.4|1607.2|1607|1592
1609928640000|2021-01-06 10:24:00|1607.4|1607.2|1606.4|1606.2|1607.4|1607.2|1606.2|1606|7603
1609928650000|2021-01-06 10:24:10|1606.6|1606.4|1605.4|1605.2|1606.6|1606.4|1605.4|1605.2|3752
1609928660000|2021-01-06 10:24:20|1605.6|1605.4|1606.2|1605.8|1606.2|1605.8|1605.6|1605.4|1036
1609928670000|2021-01-06 10:24:30|1606|1605.6|1605.2|1605|1606|1605.6|1605.2|1605|6647
1609928680000|2021-01-06 10:24:40|1605|1604.8|1604.8|1604.6|1605.2|1604.8|1604.8|1604.6|2255
1609928690000|2021-01-06 10:24:50|1605|1604.8|1604.8|1604.6|1605|1604.8|1604.8|1604.6|219
1609928700000|2021-01-06 10:25:00|1605|1604.8|1606|1605.6|1606.2|1606|1605|1604.8|5202
1609928710000|2021-01-06 10:25:10|1606.2|1605.8|1607.4|1607.2|1607.6|1607.4|1606.2|1605.6|13204
1609928720000|2021-01-06 10:25:20|1607.6|1607.4|1607.6|1607.2|1607.8|1607.4|1607.2|1607|4003
1609928730000|2021-01-06 10:25:30|1607.4|1607.4|1608.6|1608.4|1608.6|1608.4|1607.4|1607.4|1631
1609928740000|2021-01-06 10:25:40|1608.4|1608.2|1608.2|1608|1608.6|1608.2|1608.2|1608|7424
1609928750000|2021-01-06 10:25:50|1608|1607.8|1608.4|1608.2|1608.6|1608.4|1607.8|1607.6|4844
1609928760000|2021-01-06 10:26:00|1608.2|1608|1608|1607.8|1608.4|1608|1608|1607.8|1596
1609928770000|2021-01-06 10:26:10|1608.2|1608|1607.2|1607|1608.2|1608|1607.2|1607|9287
1609928780000|2021-01-06 10:26:20|1607|1606.8|1606.8|1606.6|1607.2|1607|1606.8|1606.4|3707
1609928790000|2021-01-06 10:26:30|1606.6|1606.4|1606.2|1605.8|1606.6|1606.4|1605.6|1605.4|8797
1609928800000|2021-01-06 10:26:40|1606|1605.6|1606.6|1606.4|1606.8|1606.4|1605.6|1605.4|6399
1609928810000|2021-01-06 10:26:50|1606.4|1606.2|1606.8|1606.6|1607|1606.6|1606.4|1606.2|1818
1609928820000|2021-01-06 10:27:00|1606.6|1606.4|1607.2|1607|1607.2|1607|1606.6|1606.4|1255
1609928830000|2021-01-06 10:27:10|1607.4|1606.8|1607|1606.8|1607.4|1607|1607|1606.8|3217
1609928840000|2021-01-06 10:27:20|1606.8|1606.6|1606.8|1606.4|1606.8|1606.6|1606.6|1606.4|1314
1609928850000|2021-01-06 10:27:30|1606.6|1606.2|1606|1605.8|1606.6|1606.2|1606|1605.8|1643
1609928860000|2021-01-06 10:27:40|1606.2|1605.6|1605.6|1605.2|1606.2|1605.8|1605.6|1605.2|5145
1609928870000|2021-01-06 10:27:50|1605.8|1605.4|1605.6|1605.4|1605.8|1605.6|1605.6|1605.2|67
1609928880000|2021-01-06 10:28:00|1605.8|1605.2|1605.8|1605.6|1605.8|1605.6|1605.6|1605.2|600
1609928890000|2021-01-06 10:28:10|1605.6|1605.4|1605.8|1605.6|1606|1605.8|1605.6|1605.4|2392
1609928900000|2021-01-06 10:28:20|1606|1605.8|1606|1605.6|1606.2|1606|1606|1605.6|1506
1609928910000|2021-01-06 10:28:30|1606.2|1605.8|1606.2|1606|1606.4|1606.2|1606.2|1605.8|2815
1609928920000|2021-01-06 10:28:40|1606.8|1605.8|1606.4|1605.8|1606.8|1606.6|1606.2|1605.8|15842
1609928930000|2021-01-06 10:28:50|1606.6|1606|1606.4|1606.2|1606.6|1606.4|1606.4|1606|1449
1609928940000|2021-01-06 10:29:00|1606.6|1606|1606|1605.6|1606.6|1606|1605.8|1605.6|5235
1609928950000|2021-01-06 10:29:10|1605.8|1605.8|1605.2|1605|1606|1605.8|1604.8|1604.6|12571
1609928960000|2021-01-06 10:29:20|1605|1604.8|1604.2|1604|1605.2|1604.8|1604|1603.8|11166
1609928970000|2021-01-06 10:29:30|1604.4|1603.8|1603.4|1603.2|1604.4|1603.8|1603.2|1602.8|355
1609928980000|2021-01-06 10:29:40|1603.6|1603.4|1603.4|1603.2|1603.6|1603.4|1602.8|1602.6|5339
1609928990000|2021-01-06 10:29:50|1603.2|1603|1603.4|1603.2|1603.4|1603.2|1602.8|1602.6|9219
1609929000000|2021-01-06 10:30:00|1603.6|1603|1603.8|1603.4|1604.2|1604|1603.6|1603|4219
1609929010000|2021-01-06 10:30:10|1604|1603.6|1604|1603.8|1604.4|1604.2|1604|1603.4|9443
1609929020000|2021-01-06 10:30:20|1604.2|1603.6|1604.2|1604|1604.2|1604|1603.8|1603.6|1363
1609929030000|2021-01-06 10:30:30|1604|1603.8|1604|1603.8|1604.2|1604|1604|1603.8|3529
1609929040000|2021-01-06 10:30:40|1604.2|1603.6|1602.6|1602.2|1604.6|1604.2|1602.4|1602.2|29334
1609929050000|2021-01-06 10:30:50|1602.8|1602.4|1603.8|1603.6|1603.8|1603.6|1602.8|1602.2|7234
1609929060000|2021-01-06 10:31:00|1603.6|1603.4|1603.4|1603|1603.6|1603.4|1603.4|1603|1104
1609929070000|2021-01-06 10:31:10|1603.2|1602.8|1604.6|1604.2|1604.6|1604.4|1603.2|1602.8|28575
1609929080000|2021-01-06 10:31:20|1604.4|1604|1604.4|1604.2|1604.6|1604.2|1604.4|1604|2318
1609929090000|2021-01-06 10:31:30|1604.8|1604.4|1605|1604.6|1605|1604.8|1604.6|1604.4|8850
1609929100000|2021-01-06 10:31:40|1604.8|1604.4|1604.8|1604.6|1605|1604.8|1604.6|1604.2|3033
1609929110000|2021-01-06 10:31:50|1604.6|1604.4|1605.2|1605|1605.2|1605|1604.4|1604.2|8815
1609929120000|2021-01-06 10:32:00|1605.4|1605.2|1606.2|1606|1606.2|1606|1605.4|1605.2|10308
1609929130000|2021-01-06 10:32:10|1606|1605.8|1606.2|1606|1606.2|1606|1605.6|1605.4|10841
1609929140000|2021-01-06 10:32:20|1606|1605.8|1606.2|1605.8|1606.2|1606|1606|1605.6|1561
1609929150000|2021-01-06 10:32:30|1606.4|1606|1606.2|1606|1606.4|1606.2|1605.6|1605.4|3593
1609929160000|2021-01-06 10:32:40|1606|1605.8|1606.6|1606.4|1606.8|1606.6|1606|1605.8|7372
1609929170000|2021-01-06 10:32:50|1606.4|1606.2|1605.8|1605.6|1606.6|1606.2|1605.8|1605.4|2289
1609929180000|2021-01-06 10:33:00|1606|1605.8|1606|1605.6|1606.2|1605.8|1605.8|1605.6|897
1609929190000|2021-01-06 10:33:10|1605.8|1605.8|1605.8|1605.6|1606|1605.8|1605.8|1605.6|0
1609929200000|2021-01-06 10:33:20|1605.6|1605.4|1606|1605.8|1606.2|1606|1605.6|1605.4|6136
1609929210000|2021-01-06 10:33:30|1606.2|1606|1606.6|1606.4|1606.8|1606.4|1606.2|1606|9054
1609929220000|2021-01-06 10:33:40|1606.8|1606.2|1607.2|1607|1607.4|1607.2|1606.6|1606.2|14116
1609929230000|2021-01-06 10:33:50|1607.4|1607.2|1606.6|1606.4|1607.4|1607.2|1606.6|1606.4|5319
1609929240000|2021-01-06 10:34:00|1606.8|1606.6|1607.2|1607|1607.4|1607|1606.6|1606.4|5290
1609929250000|2021-01-06 10:34:10|1607|1606.8|1606.6|1606.4|1607.2|1606.8|1606.6|1606.4|2940
1609929260000|2021-01-06 10:34:20|1606.8|1606.6|1607.6|1607.4|1607.8|1607.6|1606.8|1606.6|6349
1609929270000|2021-01-06 10:34:30|1607.8|1607.6|1608.6|1608.2|1608.6|1608.4|1607.8|1607.4|6991
1609929280000|2021-01-06 10:34:40|1608.4|1608|1608.6|1608.2|1608.8|1608.6|1608.4|1608|2945
1609929290000|2021-01-06 10:34:50|1608.8|1608.4|1607.8|1607.4|1608.8|1608.6|1607.8|1607.4|7975
1609929300000|2021-01-06 10:35:00|1608|1607.6|1608.6|1608.2|1608.6|1608.4|1607.8|1607.4|2814
1609929310000|2021-01-06 10:35:10|1608.4|1608|1609|1608.8|1609|1608.8|1608.2|1608|5814
1609929320000|2021-01-06 10:35:20|1609.2|1609|1609.2|1609|1609.4|1609.2|1609|1608.6|38647
1609929330000|2021-01-06 10:35:30|1609.4|1609.2|1610|1609.8|1610|1609.8|1609.2|1609|20379
1609929340000|2021-01-06 10:35:40|1609.8|1609.6|1609|1608.8|1610|1609.8|1608.8|1608.6|9098
1609929350000|2021-01-06 10:35:50|1609.2|1609|1609.4|1609|1609.6|1609.4|1609|1608.8|4130
1609929360000|2021-01-06 10:36:00|1609.2|1609.2|1609|1608.6|1609.4|1609.2|1608.8|1608.6|5256
1609929370000|2021-01-06 10:36:10|1608.8|1608.4|1609|1608.6|1609.2|1609|1608.6|1608.4|8776
1609929380000|2021-01-06 10:36:20|1608.8|1608.8|1607.8|1607.4|1608.8|1608.8|1607.8|1607.4|8142
1609929390000|2021-01-06 10:36:30|1608|1607.6|1608.8|1608.6|1608.8|1608.6|1607.4|1607.2|6573
1609929400000|2021-01-06 10:36:40|1609|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|483
1609929410000|2021-01-06 10:36:50|1608.8|1608.4|1609|1608.6|1609|1608.8|1608.6|1608.2|399
1609929420000|2021-01-06 10:37:00|1609.2|1608.8|1608.8|1608.6|1609.4|1609|1608.8|1608.6|3052
1609929430000|2021-01-06 10:37:10|1609|1608.8|1609|1608.8|1609|1608.8|1608.8|1608.6|530
1609929440000|2021-01-06 10:37:20|1609.2|1609|1609|1608.8|1609.4|1609.2|1609|1608.8|1302
1609929450000|2021-01-06 10:37:30|1608.8|1608.6|1608.8|1608.6|1609|1608.8|1608.6|1608.4|4866
1609929460000|2021-01-06 10:37:40|1609|1608.4|1608.2|1608|1609|1608.6|1608.2|1608|7326
1609929470000|2021-01-06 10:37:50|1608.4|1608.2|1608.6|1608.2|1608.8|1608.6|1608.2|1608.2|2765
1609929480000|2021-01-06 10:38:00|1608.8|1608.4|1609.4|1609.2|1609.4|1609.2|1608.8|1608.4|10773
1609929490000|2021-01-06 10:38:10|1609.2|1608.8|1609.2|1608.8|1609.4|1609|1609|1608.8|3256
1609929500000|2021-01-06 10:38:20|1609|1609|1609|1608.8|1609.2|1609|1609|1608.8|843
1609929510000|2021-01-06 10:38:30|1609.2|1609|1609|1608.8|1609.2|1609|1608.8|1608.6|9206
1609929520000|2021-01-06 10:38:40|1608.8|1608.6|1607.8|1607.6|1608.8|1608.8|1607.8|1607.6|34628
1609929530000|2021-01-06 10:38:50|1608|1607.8|1608.2|1608|1608.6|1608.2|1608|1607.8|7282
1609929540000|2021-01-06 10:39:00|1608.4|1607.8|1608.6|1608|1608.6|1608.2|1608.2|1607.8|6807
1609929550000|2021-01-06 10:39:10|1608.4|1608.2|1608.4|1608.2|1608.6|1608.4|1608.2|1608.2|2467
1609929560000|2021-01-06 10:39:20|1608.6|1608.4|1608.6|1608.4|1609|1608.8|1608.6|1608.2|3564
1609929570000|2021-01-06 10:39:30|1608.4|1608.2|1607.8|1607.4|1608.6|1608.4|1607.6|1607.4|9444
1609929580000|2021-01-06 10:39:40|1607.6|1607.6|1607.8|1607.6|1607.8|1607.6|1607.6|1607.4|390
1609929590000|2021-01-06 10:39:50|1607.6|1607.4|1608.2|1608|1608.6|1608.2|1607.6|1607.4|4455
1609929600000|2021-01-06 10:40:00|1608.4|1608.2|1609|1608.8|1609|1608.8|1608.2|1608|2478
1609929610000|2021-01-06 10:40:10|1608.8|1608.6|1608.8|1608.6|1609|1608.8|1608.6|1608.4|2124
1609929620000|2021-01-06 10:40:20|1608.6|1608.4|1608.6|1608.4|1608.8|1608.4|1608.4|1608.2|1887
1609929630000|2021-01-06 10:40:30|1608.8|1608.6|1609|1608.6|1609|1608.8|1608.8|1608.6|7703
1609929640000|2021-01-06 10:40:40|1609.2|1608.8|1609.4|1609|1609.6|1609.4|1609.2|1608.6|15760
1609929650000|2021-01-06 10:40:50|1609.2|1608.8|1609.4|1609.2|1609.4|1609.2|1609|1608.8|7188
1609929660000|2021-01-06 10:41:00|1609.2|1609|1609.4|1609.2|1610|1609.8|1609.2|1609|26979
1609929670000|2021-01-06 10:41:10|1609.6|1609.4|1608.2|1608|1609.6|1609.4|1608.2|1608|7306
1609929680000|2021-01-06 10:41:20|1608.4|1608.2|1608.6|1608.2|1608.8|1608.4|1608.2|1608.2|1800
1609929690000|2021-01-06 10:41:30|1608.8|1608.4|1609|1608.6|1609|1608.8|1608.6|1608.2|1150
1609929700000|2021-01-06 10:41:40|1608.8|1608.4|1608.6|1608.2|1609|1608.4|1608.6|1608.2|1185
1609929710000|2021-01-06 10:41:50|1608.8|1608.4|1609|1608.4|1609|1608.6|1608.8|1608.4|1242
1609929720000|2021-01-06 10:42:00|1608.8|1608.2|1609.4|1609|1609.4|1609|1608.6|1608.2|11671
1609929730000|2021-01-06 10:42:10|1609.6|1609.2|1609.6|1609.4|1610|1609.8|1609.4|1609.2|13103
1609929740000|2021-01-06 10:42:20|1609.8|1609.6|1609.2|1608.8|1609.8|1609.6|1609|1608.8|7878
1609929750000|2021-01-06 10:42:30|1609|1609|1609.2|1609|1609.4|1609|1609|1608.8|1332
1609929760000|2021-01-06 10:42:40|1609.4|1609.2|1609.8|1609.4|1610|1609.8|1609.4|1609|20128
1609929770000|2021-01-06 10:42:50|1609.6|1609.2|1609.8|1609.6|1610|1609.8|1609.6|1609.2|5688
1609929780000|2021-01-06 10:43:00|1610|1609.8|1611|1610.6|1611|1610.8|1609.8|1609.8|154616
1609929790000|2021-01-06 10:43:10|1610.8|1610.8|1611.4|1611.2|1611.4|1611.2|1610.8|1610.6|13393
1609929800000|2021-01-06 10:43:20|1611.6|1611.4|1611.2|1610.8|1611.8|1611.4|1611|1610.8|11294
1609929810000|2021-01-06 10:43:30|1611|1611|1612|1611.6|1612|1611.8|1611|1610.8|2754
1609929820000|2021-01-06 10:43:40|1611.8|1611.8|1612|1611.8|1612|1611.8|1611.8|1611.8|10435
1609929830000|2021-01-06 10:43:50|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.8|21021
1609929840000|2021-01-06 10:44:00|1612.2|1612|1612.8|1612.4|1613.2|1613|1612|1611.8|14049
1609929850000|2021-01-06 10:44:10|1612.6|1612.2|1612.8|1612.6|1613.2|1613|1612.4|1612.2|13285
1609929860000|2021-01-06 10:44:20|1613|1612.4|1612.8|1612.6|1613|1612.6|1612.6|1612.2|5921
1609929870000|2021-01-06 10:44:30|1612.6|1612.4|1612.4|1612|1612.6|1612.4|1612.4|1612|1728
1609929880000|2021-01-06 10:44:40|1612.2|1611.8|1612.2|1612|1612.4|1612.2|1612|1611.8|14166
1609929890000|2021-01-06 10:44:50|1612.4|1612.2|1613|1612.8|1613|1612.8|1612.2|1612|5401
1609929900000|2021-01-06 10:45:00|1613.2|1613.2|1614|1613.6|1614|1613.8|1613.2|1613.2|28934
1609929910000|2021-01-06 10:45:10|1613.8|1613.8|1614.4|1614|1614.4|1614|1613.8|1613.6|9080
1609929920000|2021-01-06 10:45:20|1614.6|1614.2|1614.4|1614.2|1614.6|1614.4|1614|1613.8|13277
1609929930000|2021-01-06 10:45:30|1614.6|1614.4|1614.2|1614|1614.6|1614.4|1614|1613.8|18835
1609929940000|2021-01-06 10:45:40|1614.4|1614.2|1614.4|1614.2|1614.6|1614.4|1614|1613.8|13026
1609929950000|2021-01-06 10:45:50|1614.2|1614|1613.8|1613.4|1614.2|1614|1613.2|1613|12429
1609929960000|2021-01-06 10:46:00|1614|1613.6|1614.4|1614|1614.4|1614.2|1614|1613.6|1262
1609929970000|2021-01-06 10:46:10|1614.2|1613.8|1613.6|1613.2|1614.4|1614|1613.6|1613.2|10138
1609929980000|2021-01-06 10:46:20|1613.8|1613.4|1614.6|1614.4|1614.6|1614.4|1613.8|1613.2|3623
1609929990000|2021-01-06 10:46:30|1614.4|1614.2|1614.4|1614.2|1614.6|1614.4|1614.4|1614.2|891
1609930000000|2021-01-06 10:46:40|1614.6|1614|1614.8|1614.4|1614.8|1614.4|1614.4|1614|1567
1609930010000|2021-01-06 10:46:50|1614.6|1614.2|1613.8|1613.6|1614.8|1614.4|1613.8|1613.4|9275
1609930020000|2021-01-06 10:47:00|1614|1613.8|1614.6|1614.4|1614.8|1614.4|1614|1613.8|2797
1609930030000|2021-01-06 10:47:10|1614.8|1614.2|1614.2|1613.6|1614.8|1614.6|1614.2|1613.4|2710
1609930040000|2021-01-06 10:47:20|1614|1613.8|1613.4|1613|1614|1613.8|1613.2|1613|4565
1609930050000|2021-01-06 10:47:30|1613.2|1612.8|1612.8|1612.4|1613.4|1612.8|1612.4|1612.2|4822
1609930060000|2021-01-06 10:47:40|1613|1612.6|1613.2|1612.8|1613.6|1613.4|1612.8|1612.6|6604
1609930070000|2021-01-06 10:47:50|1613|1613|1613.6|1613.2|1614|1613.8|1613|1613|20519
1609930080000|2021-01-06 10:48:00|1613.4|1613.4|1613.6|1613.2|1613.8|1613.4|1613.4|1613.2|100
1609930090000|2021-01-06 10:48:10|1613.4|1613|1612.4|1612|1613.4|1613|1612|1611.6|18151
1609930100000|2021-01-06 10:48:20|1612.2|1611.8|1612.2|1611.6|1612.6|1612.2|1612.2|1611.6|1401
1609930110000|2021-01-06 10:48:30|1611.8|1611.4|1612.4|1612|1612.4|1612|1611.8|1611.4|822
1609930120000|2021-01-06 10:48:40|1612.2|1611.8|1611.6|1611.4|1612.4|1612|1611.6|1611.2|6598
1609930130000|2021-01-06 10:48:50|1611.4|1611.2|1611.4|1611|1612|1611.8|1611.2|1611|12314
1609930140000|2021-01-06 10:49:00|1611.2|1610.8|1611.2|1611|1611.6|1611.2|1611|1610.8|3393
1609930150000|2021-01-06 10:49:10||1610.8||1610.8||1611||1610.8|0
1609930160000|2021-01-06 10:49:20|1611|1611|1611|1610.8|1611.2|1611|1610.8|1610.6|11898
1609930170000|2021-01-06 10:49:30|1610.8|1610.6|1611.8|1611.4|1611.8|1611.4|1610.8|1610.6|1150
1609930180000|2021-01-06 10:49:40|1612|1611.6|1613|1612.6|1613|1612.8|1612|1611.4|7945
1609930190000|2021-01-06 10:49:50|1612.8|1612.4|1612.8|1612.4|1613|1612.8|1612.6|1612.4|4996
1609930200000|2021-01-06 10:50:00|1613|1612.6|1612.8|1612.6|1613.2|1613|1612.8|1612.4|860
1609930210000|2021-01-06 10:50:10|1613|1612.4|1612.8|1612.6|1613|1612.6|1612.8|1612.4|295
1609930220000|2021-01-06 10:50:20|1613|1612.4|1612.6|1612|1613|1612.4|1612.4|1612|2836
1609930230000|2021-01-06 10:50:30|1612.4|1611.8|1611|1610.8|1612.4|1611.8|1611|1610.6|6292
1609930240000|2021-01-06 10:50:40|1610.8|1610.6|1611.4|1611|1611.8|1611.4|1610.6|1610.4|4446
1609930250000|2021-01-06 10:50:50|1611.2|1611.2|1610.8|1610.4|1611.4|1611.2|1610.6|1610.4|774
1609930260000|2021-01-06 10:51:00|1610.6|1610.6|1611.2|1611|1611.2|1611|1610.6|1610.4|2757
1609930270000|2021-01-06 10:51:10|1611|1610.8|1611.2|1611|1611.2|1611|1610.6|1610.4|658
1609930280000|2021-01-06 10:51:20|1611.4|1610.8|1612.6|1612.2|1612.6|1612.2|1611.2|1610.8|3669
1609930290000|2021-01-06 10:51:30|1612.8|1612.4|1613.2|1612.8|1613.2|1613|1612.8|1612.4|4442
1609930300000|2021-01-06 10:51:40|1613.4|1613|1614|1613.6|1614|1613.6|1613.2|1613|5823
1609930310000|2021-01-06 10:51:50|1613.8|1613.4|1613.8|1613.4|1614|1613.8|1613.8|1613.4|2765
1609930320000|2021-01-06 10:52:00|1613.6|1613.2|1615|1614.8|1615|1614.8|1613.4|1613|56585
1609930330000|2021-01-06 10:52:10|1614.8|1614.6|1614.6|1614.2|1615|1614.8|1614.4|1614.2|12847
1609930340000|2021-01-06 10:52:20|1614.8|1614.4|1615.6|1615.2|1615.6|1615.2|1614.6|1614.4|30636
1609930350000|2021-01-06 10:52:30|1615.8|1615.4|1615.4|1615.2|1616|1615.8|1615.2|1615|9668
1609930360000|2021-01-06 10:52:40|1615.6|1615|1615.4|1614.8|1615.6|1615.2|1615.4|1614.8|809
1609930370000|2021-01-06 10:52:50|1615.2|1614.6|1614.6|1614.2|1615.2|1614.6|1614.4|1614|4701
1609930380000|2021-01-06 10:53:00|1614.8|1614.4|1614.4|1614.2|1615|1614.6|1614.2|1613.8|7148
1609930390000|2021-01-06 10:53:10|1614.6|1614.4|1615.4|1615.2|1615.4|1615.2|1614.6|1614.4|5666
1609930400000|2021-01-06 10:53:20|1615.6|1615.4|1616.8|1616.6|1616.8|1616.6|1615.6|1615.4|30000
1609930410000|2021-01-06 10:53:30|1617|1616.8|1617.4|1617.2|1617.6|1617.4|1617|1616.8|15571
1609930420000|2021-01-06 10:53:40|1617.2|1617|1617.2|1616.6|1617.2|1617|1616.8|1616.6|7618
1609930430000|2021-01-06 10:53:50|1617|1616.4|1617.2|1617|1617.4|1617.2|1616.6|1616.4|8902
1609930440000|2021-01-06 10:54:00|1617.4|1617.2|1617.4|1617.2|1617.6|1617.2|1617.2|1617|3192
1609930450000|2021-01-06 10:54:10|1617.2|1617|1618.4|1618.2|1618.6|1618.4|1617.2|1617|28933
1609930460000|2021-01-06 10:54:20|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.4|1618.2|2393
1609930470000|2021-01-06 10:54:30|1619|1618.4|1618.6|1618.2|1619|1618.4|1618.4|1618.2|4659
1609930480000|2021-01-06 10:54:40|1618.8|1618.4|1619|1618.6|1619|1618.8|1618.2|1618|11168
1609930490000|2021-01-06 10:54:50|1618.8|1618.4|1618.6|1618.2|1618.8|1618.6|1618.6|1618.2|1455
1609930500000|2021-01-06 10:55:00|1618.4|1618.4|1619.2|1618.8|1619.4|1619.2|1618.4|1618|18015
1609930510000|2021-01-06 10:55:10|1619|1619|1619|1618.8|1619.2|1619|1618.8|1618.6|2504
1609930520000|2021-01-06 10:55:20|1619.2|1618.6|1618.4|1618|1619.2|1618.8|1618.2|1618|11190
1609930530000|2021-01-06 10:55:30|1618.6|1618.2|1619.6|1619.4|1619.6|1619.4|1618.6|1618.2|18528
1609930540000|2021-01-06 10:55:40|1619.4|1619.2|1618.8|1618.6|1619.6|1619.2|1618.6|1618.4|5045
1609930550000|2021-01-06 10:55:50|1618.6|1618.4|1618.4|1618.2|1618.6|1618.4|1618|1617.8|15309
1609930560000|2021-01-06 10:56:00|1618.2|1618|1617.6|1617.4|1618.4|1618.2|1617.6|1617.4|7286
1609930570000|2021-01-06 10:56:10|1617.4|1617.2|1617.4|1617|1617.8|1617.6|1617|1616.8|4788
1609930580000|2021-01-06 10:56:20|1617.6|1617.2|1616.8|1616.6|1617.6|1617.2|1616.4|1616.2|16681
1609930590000|2021-01-06 10:56:30|1617|1616.4|1617|1616.8|1617.6|1617.2|1616.6|1616.4|22186
1609930600000|2021-01-06 10:56:40|1617.2|1617|1616.8|1616.6|1617.2|1617|1616.8|1616.6|1056
1609930610000|2021-01-06 10:56:50|1616.6|1616.4|1617.8|1617.4|1617.8|1617.6|1616.6|1616.4|6711
1609930620000|2021-01-06 10:57:00|1618|1617.6|1618|1617.4|1618.2|1618|1617.8|1617.4|4826
1609930630000|2021-01-06 10:57:10|1618.2|1617.6|1617.8|1617.6|1618.4|1618.2|1617.8|1617.4|2158
1609930640000|2021-01-06 10:57:20|1618|1617.4|1618|1617.6|1618.2|1617.8|1617.2|1617|5868
1609930650000|2021-01-06 10:57:30|1617.8|1617.8|1618.2|1617.8|1618.4|1618|1617.8|1617.6|3162
1609930660000|2021-01-06 10:57:40|1618.4|1618|1619.8|1619.2|1619.8|1619.2|1618.4|1618|5230
1609930670000|2021-01-06 10:57:50|1619.4|1619.4|1619.4|1619.2|1620|1619.8|1619.4|1619.2|20727
1609930680000|2021-01-06 10:58:00|1619.2|1619|1619|1618.8|1619.6|1619.2|1618.8|1618.6|5840
1609930690000|2021-01-06 10:58:10|1619.2|1619|1618.6|1618.2|1619.4|1619|1618.6|1618.2|515
1609930700000|2021-01-06 10:58:20|1618.4|1618|1618.8|1618.6|1618.8|1618.6|1618|1617.8|9237
1609930710000|2021-01-06 10:58:30|1619|1618.4|1619|1618.8|1619.4|1619.2|1618.8|1618.4|5973
1609930720000|2021-01-06 10:58:40|1619.2|1619|1619.2|1618.8|1619.2|1619|1618.8|1618.6|6166
1609930730000|2021-01-06 10:58:50|1619|1619|1619.2|1618.8|1619.2|1619|1618.8|1618.6|883
1609930740000|2021-01-06 10:59:00|1619|1618.6|1618.8|1618.4|1619|1618.6|1618.4|1618.2|17158
1609930750000|2021-01-06 10:59:10|1619|1618.6|1619.8|1619.6|1620|1619.8|1619|1618.6|8920
1609930760000|2021-01-06 10:59:20|1620|1619.4|1620|1619.8|1620|1619.8|1619.8|1619.4|2299
1609930770000|2021-01-06 10:59:30|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|34319
1609930780000|2021-01-06 10:59:40|1619.6|1619.4|1620|1619.8|1620|1619.8|1619.4|1619.2|12587
1609930790000|2021-01-06 10:59:50|1619.8|1619.6|1619.6|1619.2|1620|1619.8|1619.4|1619.2|2826
1609930800000|2021-01-06 11:00:00|1619.4|1619|1619|1618.8|1619.4|1619.2|1618.4|1618|9589
1609930810000|2021-01-06 11:00:10|1619.2|1619|1619.6|1619.2|1619.6|1619.4|1619.2|1618.8|3124
1609930820000|2021-01-06 11:00:20|1619.4|1619|1619|1618.8|1619.6|1619|1618.8|1618.6|5444
1609930830000|2021-01-06 11:00:30|1618.8|1618.6|1618.6|1618.2|1618.8|1618.6|1618.4|1618.2|3809
1609930840000|2021-01-06 11:00:40|1618.4|1618|1617.6|1617.2|1618.6|1618|1617.6|1617.2|10868
1609930850000|2021-01-06 11:00:50|1617.8|1617.4|1617.4|1617.2|1618|1617.6|1617.4|1617.2|2892
1609930860000|2021-01-06 11:01:00|1617.6|1617.4|1617.6|1617.2|1617.6|1617.4|1617.4|1617.2|901
1609930870000|2021-01-06 11:01:10|1617.4|1617.4|1618.2|1617.6|1618.2|1617.6|1617.4|1617.4|1012
1609930880000|2021-01-06 11:01:20|1618.4|1618|1620|1619.6|1620|1619.6|1618.2|1618|5973
1609930890000|2021-01-06 11:01:30|1619.8|1619.4|1619.8|1619.6|1620|1619.6|1619.6|1619.4|994
1609930900000|2021-01-06 11:01:40|1620|1619.4|1619.6|1619.2|1620|1619.6|1619.6|1619.2|3163
1609930910000|2021-01-06 11:01:50|1619.4|1619|1618.8|1618.6|1619.4|1619|1618.6|1618.4|6718
1609930920000|2021-01-06 11:02:00|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|317
1609930930000|2021-01-06 11:02:10|1618.6|1618.4|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|5774
1609930940000|2021-01-06 11:02:20|1618.8|1618.6|1618.2|1618|1618.8|1618.6|1618|1617.8|5475
1609930950000|2021-01-06 11:02:30|1618.4|1618.2|1618.6|1618.2|1618.6|1618.2|1618.2|1618|1451
1609930960000|2021-01-06 11:02:40|1618.8|1618.4|1618.6|1618.4|1619.2|1618.8|1618.6|1618.2|8659
1609930970000|2021-01-06 11:02:50|1618.4|1618.2|1618.6|1618|1618.6|1618.4|1618|1617.8|6683
1609930980000|2021-01-06 11:03:00|1618.8|1618.2|1617.8|1617.4|1618.8|1618.6|1617.8|1617.4|9295
1609930990000|2021-01-06 11:03:10|1618|1617.6|1617.4|1617.2|1618|1617.6|1617.2|1617|3680
1609931000000|2021-01-06 11:03:20|1617.2|1617|1617.4|1617|1617.6|1617.4|1617.2|1617|1293
1609931010000|2021-01-06 11:03:30|1617.6|1617.2|1617.8|1617.4|1617.8|1617.6|1617.6|1617.2|2274
1609931020000|2021-01-06 11:03:40|1617.6|1617.6|1618.6|1618.4|1618.8|1618.4|1617.6|1617.4|2711
1609931030000|2021-01-06 11:03:50|1618.4|1618.2|1618.6|1618.2|1618.6|1618.4|1618|1617.8|5557
1609931040000|2021-01-06 11:04:00|1618.4|1618|1618|1617.8|1618.6|1618|1618|1617.8|748
1609931050000|2021-01-06 11:04:10|1617.8|1617.6|1618.2|1618|1618.2|1618|1617.6|1617.2|7126
1609931060000|2021-01-06 11:04:20|1618.4|1618.2|1618.8|1618.4|1619|1618.6|1618.2|1618|8350
1609931070000|2021-01-06 11:04:30|1618.6|1618.2|1618.4|1618.2|1618.8|1618.2|1618.4|1618.2|7000
1609931080000|2021-01-06 11:04:40|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618.2|1618|1466
1609931090000|2021-01-06 11:04:50|1618.2|1617.8|1618.4|1618.2|1618.4|1618.2|1618|1617.6|4486
1609931100000|2021-01-06 11:05:00|1618.6|1618|1618.4|1618|1618.6|1618|1618.2|1618|2475
1609931110000|2021-01-06 11:05:10|1618.2|1617.8|1618|1617.6|1618.2|1617.8|1617.8|1617.6|3605
1609931120000|2021-01-06 11:05:20|1618.2|1617.8|1618|1617.8|1618.4|1618|1618|1617.6|1513
1609931130000|2021-01-06 11:05:30|1618.2|1618|1618.6|1618.4|1618.8|1618.4|1618|1618|1288
1609931140000|2021-01-06 11:05:40|1618.4|1618.2|1619|1618.8|1619|1618.8|1618.2|1618|7633
1609931150000|2021-01-06 11:05:50|1618.8|1618.6|1618.6|1618.2|1619|1618.8|1618.6|1618.2|2641
1609931160000|2021-01-06 11:06:00|1618.8|1618.4|1618.8|1618.6|1619|1618.6|1618.6|1618.4|3958
1609931170000|2021-01-06 11:06:10||1618.4||1618.6||1618.6||1618.4|740
1609931180000|2021-01-06 11:06:20|1619|1618.8|1618.8|1618.6|1619|1618.8|1618.8|1618.4|1634
1609931190000|2021-01-06 11:06:30|1618.6|1618.4|1618.8|1618.6|1619|1618.6|1618.6|1618.4|1936
1609931200000|2021-01-06 11:06:40|1619|1618.8|1619.4|1619.2|1619.4|1619.2|1618.8|1618.6|5133
1609931210000|2021-01-06 11:06:50|1619.6|1619.4|1619.8|1619.4|1619.8|1619.6|1619.4|1619|12014
1609931220000|2021-01-06 11:07:00|1620|1619.6|1619.8|1619.4|1620|1619.8|1619.6|1619.4|13303
1609931230000|2021-01-06 11:07:10|1619.6|1619.2|1619.8|1619.4|1619.8|1619.4|1619.4|1619.2|5500
1609931240000|2021-01-06 11:07:20|1619.6|1619.6|1619.6|1619.2|1619.6|1619.6|1619.4|1619.2|1462
1609931250000|2021-01-06 11:07:30|1619.4|1619|1619.8|1619.6|1619.8|1619.6|1619.2|1619|10613
1609931260000|2021-01-06 11:07:40||1619.4||1619.4||1619.6||1619.4|0
1609931270000|2021-01-06 11:07:50|1619.6|1619.2|1619.4|1619.2|1619.6|1619.2|1619.4|1619.2|5401
1609931280000|2021-01-06 11:08:00|1619.2|1619|1619|1618.8|1619.2|1619|1618.8|1618.6|4710
1609931290000|2021-01-06 11:08:10|1618.8|1618.6|1619|1618.6|1619|1618.8|1618.8|1618.6|500
1609931300000|2021-01-06 11:08:20|1618.8|1618.8|1619.6|1619.4|1619.6|1619.4|1618.8|1618.8|4496
1609931310000|2021-01-06 11:08:30|1619.4|1619.2|1619.6|1619.2|1619.6|1619.2|1619.2|1619|3415
1609931320000|2021-01-06 11:08:40|1619.4|1619|1619.2|1619|1619.6|1619|1619.2|1619|4977
1609931330000|2021-01-06 11:08:50|1619|1618.8|1618.8|1618.6|1619|1618.8|1618.8|1618.6|2816
1609931340000|2021-01-06 11:09:00|1619|1618.8|1618|1617.8|1619|1618.8|1618|1617.8|10459
1609931350000|2021-01-06 11:09:10|1617.8|1617.6|1617.6|1617.4|1617.8|1617.6|1617.6|1617.4|5157
1609931360000|2021-01-06 11:09:20|1617.4|1617.2|1617.6|1617.2|1617.6|1617.4|1617.4|1617.2|2157
1609931370000|2021-01-06 11:09:30|1617.4|1617.4|1616.8|1616.6|1617.4|1617.4|1616.8|1616.6|9922
1609931380000|2021-01-06 11:09:40|1617|1616.8|1617|1616.4|1617|1616.8|1616.6|1616.4|3064
1609931390000|2021-01-06 11:09:50|1616.8|1616.6|1616.8|1616.6|1617|1616.8|1616.8|1616.6|1656
1609931400000|2021-01-06 11:10:00|1616.6|1616.4|1616.4|1616.2|1616.6|1616.6|1616.4|1616.2|1570
1609931410000|2021-01-06 11:10:10|1616.2|1616|1616.4|1616.2|1616.6|1616.4|1616.2|1616|5979
1609931420000|2021-01-06 11:10:20|1616.6|1616.4|1617.2|1617|1617.2|1617|1616.6|1616.4|16801
1609931430000|2021-01-06 11:10:30|1617|1616.8|1617.4|1617|1617.6|1617.2|1616.4|1616.2|16283
1609931440000|2021-01-06 11:10:40|1617.2|1617.2|1617.2|1616.8|1617.4|1617.2|1616.8|1616.6|11434
1609931450000|2021-01-06 11:10:50|1617|1616.6|1616.8|1616.6|1617|1616.6|1616.6|1616.4|1446
1609931460000|2021-01-06 11:11:00|1616.6|1616.4|1617.8|1617.4|1618|1617.8|1616.6|1616.4|9671
1609931470000|2021-01-06 11:11:10|1617.6|1617.2|1617|1616.6|1617.8|1617.2|1616.8|1616.6|8889
1609931480000|2021-01-06 11:11:20|1616.8|1616.4|1615.4|1615.2|1616.8|1616.6|1615.4|1615|8570
1609931490000|2021-01-06 11:11:30|1615.6|1615.4|1615.2|1615|1615.6|1615.4|1615|1614.8|21635
1609931500000|2021-01-06 11:11:40|1615.4|1615.2|1615.6|1615.2|1615.6|1615.4|1615.4|1615|1729
1609931510000|2021-01-06 11:11:50|1615.4|1615.4|1614.6|1614.4|1615.4|1615.4|1614|1613.8|15890
1609931520000|2021-01-06 11:12:00|1614.8|1614.2|1615|1614.8|1615|1614.8|1614.2|1614|15940
1609931530000|2021-01-06 11:12:10|1615.2|1615|1614.8|1614.4|1615.6|1615.2|1614.8|1614.4|10252
1609931540000|2021-01-06 11:12:20|1615|1614.2|1614.6|1614.2|1615|1614.6|1614.6|1614.2|1523
1609931550000|2021-01-06 11:12:30||1614||1614||1614.4||1614|1100
1609931560000|2021-01-06 11:12:40|1614.8|1614.2|1615|1614.8|1615|1614.8|1614.8|1614.2|841
1609931570000|2021-01-06 11:12:50|1615.2|1614.6|1615.6|1615.4|1616|1615.8|1615.2|1614.6|18076
1609931580000|2021-01-06 11:13:00|1615.8|1615.2|1615.6|1615.4|1615.8|1615.4|1615.4|1615.2|2938
1609931590000|2021-01-06 11:13:10|1615.8|1615.2|1615.6|1615.4|1615.8|1615.6|1615.6|1615.2|3042
1609931600000|2021-01-06 11:13:20|1615.4|1615.2|1615.6|1615.2|1616|1615.8|1615.4|1615.2|8451
1609931610000|2021-01-06 11:13:30|1615.4|1615|1615.4|1615|1615.4|1615.2|1615|1614.8|2816
1609931620000|2021-01-06 11:13:40|1615.2||1615.2||1615.4||1615.2||0
1609931630000|2021-01-06 11:13:50|1615|1614.8|1616|1615.6|1616|1615.6|1614.8|1614.6|9259
1609931640000|2021-01-06 11:14:00|1616.2|1615.8|1616.2|1616|1616.2|1616|1615.8|1615.8|1701
1609931650000|2021-01-06 11:14:10|1616|1615.8|1617|1616.8|1617|1616.8|1615.8|1615.6|6486
1609931660000|2021-01-06 11:14:20|1617.2|1616.6|1617.4|1617.2|1617.6|1617.4|1616.8|1616.6|4477
1609931670000|2021-01-06 11:14:30|1617.6|1617.4|1617.8|1617.4|1617.8|1617.6|1617.4|1617.2|627
1609931680000|2021-01-06 11:14:40|1617.6|1617.6|1617.6|1617.4|1617.8|1617.6|1617.6|1617.4|2568
1609931690000|2021-01-06 11:14:50|1617.8|1617.6|1618.4|1618|1618.4|1618|1617.8|1617.4|6329
1609931700000|2021-01-06 11:15:00|1618.6|1617.8|1618|1617.8|1618.6|1618|1618|1617.6|15637
1609931710000|2021-01-06 11:15:10|1617.8|1617.6|1617|1616.8|1618|1617.6|1617|1616.8|14055
1609931720000|2021-01-06 11:15:20|1617.2|1617|1616.6|1616.2|1617.2|1617|1616.4|1616.2|2689
1609931730000|2021-01-06 11:15:30|1616.4|1616|1616.2|1615.8|1616.6|1616|1615.8|1615.6|2644
1609931740000|2021-01-06 11:15:40|1616.4|1616|1616.8|1616.2|1616.8|1616.2|1616.4|1616|643
1609931750000|2021-01-06 11:15:50|1617|1616.4|1616.6|1616.4|1617|1616.8|1616.6|1616.4|1564
1609931760000|2021-01-06 11:16:00|1616.4|1616.2|1616|1615.8|1616.4|1616.2|1616|1615.8|4045
1609931770000|2021-01-06 11:16:10|1615.8|1615.6|1615.8|1615.4|1616.2|1615.8|1615.8|1615.4|4458
1609931780000|2021-01-06 11:16:20|1615.6|1615.6|1615.8|1615.6|1616.2|1615.6|1615.6|1615.4|2596
1609931790000|2021-01-06 11:16:30|1616|1615.4|1615.4|1615|1616|1615.4|1615.2|1615|3245
1609931800000|2021-01-06 11:16:40|1615.2|1615.2|1614.8|1614.6|1615.4|1615.2|1614.8|1614.4|5279
1609931810000|2021-01-06 11:16:50|1615|1614.8|1614.6|1614.4|1615|1614.8|1614.4|1614|13032
1609931820000|2021-01-06 11:17:00|1614.8|1614|1614|1613.8|1615|1614.4|1613.8|1613.6|7142
1609931830000|2021-01-06 11:17:10|1613.8|1613.6|1614.4|1614.2|1614.4|1614.2|1613.8|1613.6|2742
1609931840000|2021-01-06 11:17:20|1614.2|1614|1614.6|1614.2|1614.6|1614.2|1614.2|1614|1309
1609931850000|2021-01-06 11:17:30|1614.8|1614.4|1615.8|1615.6|1616|1615.6|1614.8|1614.4|2304
1609931860000|2021-01-06 11:17:40|1616|1615.4|1615.4|1615.2|1616|1615.4|1615.2|1615|13490
1609931870000|2021-01-06 11:17:50|1615.6|1615|1615.6|1615.2|1615.6|1615.4|1615|1614.8|7175
1609931880000|2021-01-06 11:18:00|1615.4|1615|1615.4|1615.2|1615.4|1615.2|1615|1614.8|1200
1609931890000|2021-01-06 11:18:10|1615.2|1615|1615.2|1614.8|1615.6|1615.2|1615|1614.6|16204
1609931900000|2021-01-06 11:18:20|1615|1615|1615|1614.8|1615.2|1615|1615|1614.6|2103
1609931910000|2021-01-06 11:18:30|1614.8|1614.6|1614.6|1614.4|1615|1614.8|1614.4|1614.2|6334
1609931920000|2021-01-06 11:18:40|1614.8|1614.2|1614.4|1614.2|1614.8|1614.2|1614.4|1614.2|0
1609931930000|2021-01-06 11:18:50|1614.2|1614|1614.4|1614.2|1614.4|1614.2|1614.2|1614|1324
1609931940000|2021-01-06 11:19:00|1614.6|1614.4|1615|1614.8|1615|1614.8|1614.4|1614.2|4728
1609931950000|2021-01-06 11:19:10|1615.2|1615|1615|1614.8|1615.4|1615.2|1615|1614.6|2715
1609931960000|2021-01-06 11:19:20|1614.8|1614.6|1613.4|1613.2|1614.8|1614.8|1613|1612.8|11892
1609931970000|2021-01-06 11:19:30|1613.2|1613|1612.8|1612.4|1613.2|1613|1612.8|1612.4|2800
1609931980000|2021-01-06 11:19:40|1612.6|1612.6|1613.6|1613.4|1614|1613.6|1612.6|1612.4|9213
1609931990000|2021-01-06 11:19:50|1613.8|1613.2|1613.2|1613|1613.8|1613.4|1613.2|1613|2104
1609932000000|2021-01-06 11:20:00|1613.4|1613.2|1612.8|1612.6|1613.4|1613.2|1612.8|1612.4|1693
1609932010000|2021-01-06 11:20:10|1613|1612.4|1612.6|1612.2|1613|1612.8|1612.4|1612.2|5500
1609932020000|2021-01-06 11:20:20|1612.4|1612|1611.2|1611|1612.6|1612.2|1611|1610.8|23448
1609932030000|2021-01-06 11:20:30|1611.4|1610.8|1610.6|1610.4|1611.6|1611.4|1610.6|1610.4|5509
1609932040000|2021-01-06 11:20:40|1610.8|1610.6|1610.4|1610.2|1611.2|1611|1610.4|1610.2|8052
1609932050000|2021-01-06 11:20:50|1610.2|1610|1611.4|1611|1611.4|1611.2|1610.2|1610|6835
1609932060000|2021-01-06 11:21:00|1611.2|1610.6|1611|1610.8|1611.4|1611|1611|1610.6|17110
1609932070000|2021-01-06 11:21:10|1610.8|1610.6|1610.6|1610.2|1610.8|1610.6|1610.4|1610.2|6265
1609932080000|2021-01-06 11:21:20|1610.8|1610.4|1611|1610.6|1611|1610.8|1610.6|1610.2|3094
1609932090000|2021-01-06 11:21:30|1610.8|1610.8|1611.4|1611.2|1611.6|1611.4|1610.6|1610.4|6853
1609932100000|2021-01-06 11:21:40|1611.6|1611.4|1611.4|1611|1612|1611.4|1611.2|1611|2350
1609932110000|2021-01-06 11:21:50|1611.2|1610.8|1611.6|1611.4|1611.6|1611.4|1610.4|1610.2|6853
1609932120000|2021-01-06 11:22:00|1611.8|1611.6|1611.8|1611.4|1612|1611.6|1611.8|1611.4|284
1609932130000|2021-01-06 11:22:10|1611.6|1611.6|1611.4|1611.2|1611.8|1611.6|1611|1610.8|10737
1609932140000|2021-01-06 11:22:20|1611.6|1611.4|1611.2|1610.8|1611.6|1611.4|1611.2|1610.8|2930
1609932150000|2021-01-06 11:22:30|1611|1611|1611.4|1611.2|1611.4|1611.2|1610.8|1610.6|4121
1609932160000|2021-01-06 11:22:40|1611.6|1611.4|1611.8|1611.6|1611.8|1611.6|1611.6|1611.4|3209
1609932170000|2021-01-06 11:22:50|1612|1611.4|1612.4|1612|1612.6|1612.2|1612|1611.4|5319
1609932180000|2021-01-06 11:23:00|1612.2|1612.2|1612.4|1612.2|1612.4|1612.2|1612.2|1612|0
1609932190000|2021-01-06 11:23:10|1612.2|1612|1611.8|1611.4|1612.4|1612|1611.4|1611.2|34704
1609932200000|2021-01-06 11:23:20|1611.6|1611.2|1613.6|1613.2|1613.6|1613.2|1611|1610.8|19985
1609932210000|2021-01-06 11:23:30|1613.4|1613|1612.8|1612.4|1613.4|1613|1612.4|1612|3971
1609932220000|2021-01-06 11:23:40|1613|1612.6|1613.2|1613|1613.2|1613|1613|1612.4|3215
1609932230000|2021-01-06 11:23:50|1613.4|1612.8|1613.6|1613.2|1613.6|1613.4|1613.2|1612.8|3
1609932240000|2021-01-06 11:24:00|1613.4|1613|1613.6|1613|1613.6|1613.2|1613.4|1613|250
1609932250000|2021-01-06 11:24:10|1613.4|1613.2|1614.6|1614.4|1614.6|1614.4|1613.4|1613|7341
1609932260000|2021-01-06 11:24:20|1614.8|1614.2|1614.2|1614|1614.8|1614.2|1614|1613.8|3821
1609932270000|2021-01-06 11:24:30|1614|1613.8|1614.4|1614.2|1614.4|1614.2|1613.8|1613.6|9617
1609932280000|2021-01-06 11:24:40|1614.2|1614|1615|1614.8|1615|1614.8|1614|1613.8|7971
1609932290000|2021-01-06 11:24:50|1615.2|1615|1615.4|1615|1615.4|1615.2|1615|1614.8|11776
1609932300000|2021-01-06 11:25:00|1615.2|1615.2|1615|1614.6|1615.4|1615.2|1614.8|1614.6|3981
1609932310000|2021-01-06 11:25:10|1615.2|1614.8|1615.2|1615|1615.8|1615.4|1615.2|1614.8|1743
1609932320000|2021-01-06 11:25:20|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.2|1615|1987
1609932330000|2021-01-06 11:25:30|1615.2|1615|1615.6|1615.2|1615.6|1615.2|1615.2|1615|2324
1609932340000|2021-01-06 11:25:40|1615.4|1615|1616|1615.6|1616|1615.8|1614.8|1614.6|20758
1609932350000|2021-01-06 11:25:50|1615.8|1615.8|1615.8|1615.6|1616|1615.8|1615.8|1615.6|2817
1609932360000|2021-01-06 11:26:00|1615.6|1615.4|1615.8|1615.4|1615.8|1615.4|1615.2|1615|8572
1609932370000|2021-01-06 11:26:10|1615.6|1615.2|1614.8|1614.6|1615.6|1615.4|1614.8|1614.6|9672
1609932380000|2021-01-06 11:26:20|1614.6|1614.4|1615.2|1614.8|1615.2|1615|1614.6|1614.4|3726
1609932390000|2021-01-06 11:26:30|1615|1615|1617.4|1616.6|1617.4|1616.6|1615|1614.8|12567
1609932400000|2021-01-06 11:26:40|1617.6|1616.8|1617.6|1617.4|1617.8|1617.4|1617.4|1616.8|1200
1609932410000|2021-01-06 11:26:50|1617.4|1617.2|1617.8|1617.6|1618.2|1618|1617.4|1617.2|33462
1609932420000|2021-01-06 11:27:00|1617.6|1617.4|1617.2|1617|1617.8|1617.6|1617.2|1616.8|8492
1609932430000|2021-01-06 11:27:10|1617|1616.8|1617|1616.8|1617.4|1617|1617|1616.8|3254
1609932440000|2021-01-06 11:27:20|1616.8|1616.6|1616.8|1616.6|1617.2|1617|1616.8|1616.6|4972
1609932450000|2021-01-06 11:27:30|1616.6|1616.4|1617.2|1616.8|1617.2|1616.8|1616.4|1616.2|7541
1609932460000|2021-01-06 11:27:40|1617|1617|1617.2|1617|1617.6|1617.2|1617|1616.8|6246
1609932470000|2021-01-06 11:27:50|1617|1616.8|1616.6|1616.4|1617|1616.8|1616.6|1616.2|494
1609932480000|2021-01-06 11:28:00|1616.4|1616.2|1616.6|1616.2|1616.6|1616.2|1616.2|1616|2452
1609932490000|2021-01-06 11:28:10|1616.8|1616.4|1617|1616.8|1617|1616.8|1616.8|1616.4|1366
1609932500000|2021-01-06 11:28:20|1616.8|1616.6|1616.8|1616.6|1617.4|1617.2|1616.8|1616.4|8707
1609932510000|2021-01-06 11:28:30|1616.6|1616.4|1617.2|1617|1617.2|1617|1616.6|1616.4|3638
1609932520000|2021-01-06 11:28:40|1617|1616.8|1617.4|1617|1617.6|1617.2|1617|1616.8|3225
1609932530000|2021-01-06 11:28:50|1617.6|1617.2|1617.6|1617.2|1617.6|1617.4|1617.4|1617.2|657
1609932540000|2021-01-06 11:29:00|1618|1617.4|1617.6|1617.4|1618|1617.8|1617.6|1617.4|16804
1609932550000|2021-01-06 11:29:10|1617.4|1617.2|1617.2|1617|1617.6|1617.2|1617.2|1617|4469
1609932560000|2021-01-06 11:29:20|||||||||15
1609932570000|2021-01-06 11:29:30|1617|1616.8|1616.2|1616|1617|1616.8|1616.2|1616|11185
1609932580000|2021-01-06 11:29:40|1616|1615.8|1617.2|1616.8|1617.2|1617|1616|1615.8|8316
1609932590000|2021-01-06 11:29:50|1617|1617|1617|1616.8|1617|1617|1616.8|1616.4|2263
1609932600000|2021-01-06 11:30:00|1616.8|1616.6|1617|1616.6|1617|1616.8|1616.8|1616.4|1126
1609932610000|2021-01-06 11:30:10|1616.8|1616.8|1616.8|1616.6|1617|1616.8|1616.8|1616.6|2709
1609932620000|2021-01-06 11:30:20|1617|1616.8|1616.8|1616.6|1617|1616.8|1616.8|1616.6|155
1609932630000|2021-01-06 11:30:30|1617|1616.8|1617|1616.8|1617.2|1616.8|1616.8|1616.6|320
1609932640000|2021-01-06 11:30:40|1616.8|1616.6|1617.2|1617|1617.2|1617|1616.6|1616.4|7623
1609932650000|2021-01-06 11:30:50|1617.4|1617.2|1617.8|1617.6|1618|1617.8|1617.4|1617.2|4518
1609932660000|2021-01-06 11:31:00|1618|1617.8|1617.8|1617.4|1618|1617.8|1617.8|1617.4|2924
1609932670000|2021-01-06 11:31:10|1617.6|1617.2|1617.4|1617.2|1617.6|1617.2|1617.4|1617.2|10371
1609932680000|2021-01-06 11:31:20|1617.2|1617|1616.4|1616.2|1617.4|1617|1616.2|1616|6060
1609932690000|2021-01-06 11:31:30|1616.2|1616|1616.2|1616|1616.4|1616.2|1616|1615.6|18217
1609932700000|2021-01-06 11:31:40|1616.4|1616.2|1616.4|1616.2|1616.6|1616.4|1616.2|1615.8|1931
1609932710000|2021-01-06 11:31:50|1616.6|1616.4|1617.2|1616.8|1617.2|1616.8|1616.6|1616.4|1189
1609932720000|2021-01-06 11:32:00|1617.4|1617|1617.6|1617.4|1617.6|1617.4|1617.4|1617|275
1609932730000|2021-01-06 11:32:10|1617.4|1617.2|1618|1617.8|1618|1617.8|1617.4|1617.2|2702
1609932740000|2021-01-06 11:32:20|1617.8|1617.6|1618.8|1618.4|1618.8|1618.6|1617.8|1617.6|14676
1609932750000|2021-01-06 11:32:30|1618.6|1618.2|1618.4|1618|1618.6|1618.2|1618.2|1617.8|4686
1609932760000|2021-01-06 11:32:40|1618.2|1617.8|1618|1617.8|1618.2|1617.8|1617.8|1617.6|3487
1609932770000|2021-01-06 11:32:50|1617.8|1617.6|1618|1617.8|1618.2|1618|1617.6|1617.4|4006
1609932780000|2021-01-06 11:33:00|1618.2|1618|1618.6|1618.2|1618.6|1618.4|1618|1618|5600
1609932790000|2021-01-06 11:33:10|1618.4|1618.4|1618.6|1618.2|1618.6|1618.4|1618.4|1618.2|2349
1609932800000|2021-01-06 11:33:20|1618.8|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|2450
1609932810000|2021-01-06 11:33:30|1618.6|1618.4|1619.4|1619.2|1619.4|1619.2|1618.6|1618.4|30533
1609932820000|2021-01-06 11:33:40|1619.2|1619|1619.4|1619.2|1619.4|1619.2|1619.2|1619|2313
1609932830000|2021-01-06 11:33:50|1619.2|1619|1619.4|1619.2|1619.4|1619.2|1619.2|1619|6102
1609932840000|2021-01-06 11:34:00|1619.6|1619.4|1619.6|1619.2|1619.6|1619.4|1619.4|1619.2|2164
1609932850000|2021-01-06 11:34:10|1619.4|1619.4|1619.4|1619.2|1619.6|1619.4|1619.4|1619.2|3999
1609932860000|2021-01-06 11:34:20|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|6465
1609932870000|2021-01-06 11:34:30|1619|1618.8|1619.2|1619|1619.2|1619|1618.8|1618.6|4090
1609932880000|2021-01-06 11:34:40|1619.4|1619.2|1618.6|1618.4|1619.4|1619.2|1618.6|1618.4|14140
1609932890000|2021-01-06 11:34:50|1618.4|1618.2|1618.4|1618.2|1618.6|1618.4|1617.8|1617.6|10220
1609932900000|2021-01-06 11:35:00|1618.2|1618|1618.2|1617.8|1618.4|1618|1618.2|1617.8|1164
1609932910000|2021-01-06 11:35:10|1618.4|1618|1618.8|1618.6|1618.8|1618.6|1618.4|1618|1050
1609932920000|2021-01-06 11:35:20|1619|1618.4|1617.8|1617.4|1619|1618.4|1617.6|1617.4|9445
1609932930000|2021-01-06 11:35:30|1617.6|1617.6|1618.4|1618|1618.4|1618|1617.6|1617.4|3716
1609932940000|2021-01-06 11:35:40|1618.2|1617.8|1618|1617.8|1618.4|1617.8|1618|1617.8|2397
1609932950000|2021-01-06 11:35:50|1617.8|1617.6|1618|1617.8|1618|1617.8|1617.6|1617.4|4957
1609932960000|2021-01-06 11:36:00|1618.2|1617.6|1618.2|1618|1618.2|1618|1618|1617.6|2120
1609932970000|2021-01-06 11:36:10|1618.4|1618.2|1618.6|1618.2|1618.8|1618.4|1618.2|1618.2|1462
1609932980000|2021-01-06 11:36:20|1618.4|1618.4|1618.6|1618.4|1618.6|1618.4|1618.4|1618.4|1333
1609932990000|2021-01-06 11:36:30|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|246
1609933000000|2021-01-06 11:36:40|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.4|1618|7424
1609933010000|2021-01-06 11:36:50|1618.8|1618.6|1618.8|1618.4|1618.8|1618.6|1618.4|1618.2|1217
1609933020000|2021-01-06 11:37:00|1618.6|1618.2|1619|1618.8|1619|1618.8|1618.4|1618.2|5808
1609933030000|2021-01-06 11:37:10|1618.8|1618.6|1618.6|1618.4|1619|1618.8|1618.6|1618.4|11174
1609933040000|2021-01-06 11:37:20|1618.4|1618.2|1618.8|1618.6|1619|1618.6|1618.4|1618.2|1501
1609933050000|2021-01-06 11:37:30|1619|1618.8|1618.6|1618.4|1619|1618.8|1618.6|1618.4|5536
1609933060000|2021-01-06 11:37:40|1618.4|1618.2|1618|1617.8|1618.4|1618.2|1618|1617.8|4341
1609933070000|2021-01-06 11:37:50|1618.2|1617.6|1617.8|1617.6|1618.2|1617.8|1617.8|1617.6|3010
1609933080000|2021-01-06 11:38:00|1617.6|1617.4|1617.6|1617.2|1617.6|1617.6|1617.4|1617.2|922
1609933090000|2021-01-06 11:38:10|1617.4|1617|1617|1616.8|1617.6|1617|1616.6|1616.2|4226
1609933100000|2021-01-06 11:38:20|1617.2|1616.6|1617.4|1617.2|1617.6|1617.2|1616.8|1616.6|2464
1609933110000|2021-01-06 11:38:30|1617.6|1617|1617.6|1617.2|1617.6|1617.2|1617.4|1617|445
1609933120000|2021-01-06 11:38:40|1617.4|1617.4|1618.4|1618.2|1618.6|1618.4|1617.4|1617.4|6074
1609933130000|2021-01-06 11:38:50|1618.6|1618|1618.6|1618.4|1618.8|1618.4|1618.4|1618|637
1609933140000|2021-01-06 11:39:00|1618.8|1618.6|1618.8|1618.6|1619.2|1619|1618.8|1618.4|16679
1609933150000|2021-01-06 11:39:10|1618.6|1618.2|1618.6|1618.2|1618.6|1618.4|1618.4|1618.2|12996
1609933160000|2021-01-06 11:39:20|1618.4|1618.4|1618.2|1618|1618.4|1618.4|1618.2|1618|6164
1609933170000|2021-01-06 11:39:30|1618|1617.8|1618.6|1618.2|1618.6|1618.4|1617.8|1617.6|8530
1609933180000|2021-01-06 11:39:40|1618.4|1618.4|1619.4|1619|1619.4|1619.2|1618.4|1618.2|2480
1609933190000|2021-01-06 11:39:50|1619.2|1618.8|1618.8|1618.6|1619.4|1619|1618.8|1618.6|4871
1609933200000|2021-01-06 11:40:00|1618.6|1618.4|1618.6|1618.4|1618.8|1618.4|1618.2|1617.8|6282
1609933210000|2021-01-06 11:40:10|1618.8|1618.6|1618.4|1618.2|1618.8|1618.6|1618.4|1618.2|2118
1609933220000|2021-01-06 11:40:20|1618.2|1618|1617.8|1617.6|1618.2|1618|1617.8|1617.4|2499
1609933230000|2021-01-06 11:40:30|1617.6|1617.4|1617.8|1617.4|1617.8|1617.6|1617.6|1617.2|3160
1609933240000|2021-01-06 11:40:40|1618|1617.6|1617.8|1617.6|1618|1617.8|1617.8|1617.4|1510
1609933250000|2021-01-06 11:40:50|1618|1617.8|1618|1617.8|1618|1617.8|1617.8|1617.6|977
1609933260000|2021-01-06 11:41:00|1618.2|1618|1619.2|1618.8|1619.6|1619.2|1618.2|1618|19783
1609933270000|2021-01-06 11:41:10|1619|1619|1618.8|1618.6|1619.2|1619|1618.8|1618.6|1619
1609933280000|2021-01-06 11:41:20|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.4|1618.2|6426
1609933290000|2021-01-06 11:41:30|1618.6|1618.4|1619.6|1619.4|1619.8|1619.6|1618.6|1618.4|19704
1609933300000|2021-01-06 11:41:40|1619.4|1619.2|1619.4|1619.2|1619.6|1619.4|1619.4|1619.2|522
1609933310000|2021-01-06 11:41:50|1619.2|1619|1619.4|1619.2|1619.6|1619.2|1619.2|1619|978
1609933320000|2021-01-06 11:42:00|1619.6|1619|1619.4|1619.2|1619.6|1619.2|1619.4|1619|602
1609933330000|2021-01-06 11:42:10|1619.2|1619|1619.8|1619.6|1619.8|1619.6|1619.2|1619|2382
1609933340000|2021-01-06 11:42:20|1619.6|1619.4|1619.6|1619.4|1619.6|1619.6|1619.6|1619.4|1897
1609933350000|2021-01-06 11:42:30|1619.4|1619.2|1619.2|1619|1619.4|1619.2|1619|1618.8|6387
1609933360000|2021-01-06 11:42:40|1619.4|1619.2|1619.6|1619.4|1619.8|1619.6|1619.4|1619.2|10240
1609933370000|2021-01-06 11:42:50|1619.4|1619.2|1619|1618.8|1619.4|1619.2|1619|1618.8|3388
1609933380000|2021-01-06 11:43:00|1618.8|1618.6|1618.6|1618.2|1618.8|1618.6|1618.2|1618|3304
1609933390000|2021-01-06 11:43:10|1618.4|1618.4|1619|1618.8|1619|1618.8|1618.4|1618.4|2725
1609933400000|2021-01-06 11:43:20|1619.2|1619|1619.6|1619|1619.6|1619.2|1619|1618.8|1280
1609933410000|2021-01-06 11:43:30|1619.4||1619.2||1619.4||1619.2||0
1609933420000|2021-01-06 11:43:40|1619|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.4|4051
1609933430000|2021-01-06 11:43:50|1619.2|1619|1618.8|1618.4|1619.2|1619|1618.8|1618.4|964
1609933450000|2021-01-06 11:44:10|1618.6|1618.6|1619|1618.8|1619.2|1618.8|1618.6|1618.6|2238
1609933460000|2021-01-06 11:44:20|1619.2|1619|1619|1618.8|1619.4|1619|1619|1618.8|7060
1609933470000|2021-01-06 11:44:30|1619.2|1619|1619.2|1619|1619.6|1619.2|1619.2|1619|55158
1609933480000|2021-01-06 11:44:40|1619.4|1619.2|1619.4|1619.2|1619.6|1619.2|1619.4|1619.2|950
1609933490000|2021-01-06 11:44:50|1619.2|1619|1619.4|1619.2|1619.6|1619.4|1619.2|1619|4545
1609933500000|2021-01-06 11:45:00|1619.6|1619.4|1620|1619.8|1620|1619.8|1619.6|1619.4|29340
1609933510000|2021-01-06 11:45:10|||||||||1864
1609933520000|2021-01-06 11:45:20|||||||||270
1609933530000|2021-01-06 11:45:30||1619.6||1619.8||1619.8||1619.6|72949
1609933540000|2021-01-06 11:45:40|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1914
1609933550000|2021-01-06 11:45:50|1619.6|1619.4|1619.4|1619.2|1619.6|1619.4|1619|1618.8|11969
1609933560000|2021-01-06 11:46:00|1619.6|1619.4|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|2072
1609933570000|2021-01-06 11:46:10|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.2|1619|2914
1609933580000|2021-01-06 11:46:20|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|156
1609933590000|2021-01-06 11:46:30|1619|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|3989
1609933600000|2021-01-06 11:46:40|||||||||300
1609933610000|2021-01-06 11:46:50|1619|1618.8|1619.2|1618.8|1619.2|1619|1619|1618.8|2987
1609933620000|2021-01-06 11:47:00|1619|1619|1618.8|1618.4|1619|1619|1618.6|1618.4|4209
1609933630000|2021-01-06 11:47:10|1618.6|1618.6|1618.4|1618.2|1618.6|1618.6|1618.4|1618.2|1167
1609933640000|2021-01-06 11:47:20|1618.2|1618|1618.4|1618.2|1618.4|1618.2|1618.2|1618|4999
1609933650000|2021-01-06 11:47:30|1618.6|1618.4|1618.4|1618.2|1618.6|1618.4|1618.4|1618.2|1386
1609933660000|2021-01-06 11:47:40|1618.2|1618|1617.8|1617.4|1618.4|1618.2|1617.6|1617.4|20205
1609933670000|2021-01-06 11:47:50|1617.6|1617.6|1617.6|1617.4|1617.8|1617.6|1617.6|1617.4|600
1609933680000|2021-01-06 11:48:00|1617.8|1617.6|1617.8|1617.4|1617.8|1617.6|1617.6|1617.4|1223
1609933690000|2021-01-06 11:48:10|1617.6|1617.6|1617.8|1617.6|1617.8|1617.6|1617.6|1617.4|200
1609933700000|2021-01-06 11:48:20|1617.6|1617.4|1617.8|1617.4|1617.8|1617.4|1617.6|1617.4|4220
1609933710000|2021-01-06 11:48:30|1618|1617.6|1618.4|1618|1618.4|1618.2|1618|1617.6|3871
1609933720000|2021-01-06 11:48:40|1618.2|1617.8|1618.2|1617.8|1618.4|1617.8|1618.2|1617.8|0
1609933730000|2021-01-06 11:48:50|1618|1617.6|1617.8|1617.4|1618.2|1617.6|1617.4|1617.2|3441
1609933740000|2021-01-06 11:49:00|1618|1617.6|1617.4|1617.2|1618|1617.6|1617.4|1617.2|2745
1609933750000|2021-01-06 11:49:10|1617.2|1617|1617.2|1617|1617.4|1617.2|1617.2|1617|2298
1609933760000|2021-01-06 11:49:20|1617|1616.8|1617|1616.8|1617|1616.8|1616.8|1616.6|6202
1609933770000|2021-01-06 11:49:30|1617.2|1617|1617.2|1617|1617.2|1617|1617.2|1617|3653
1609933780000|2021-01-06 11:49:40|1617.4|1617.2|1617.8|1617.4|1617.8|1617.6|1617.4|1617.2|6286
1609933790000|2021-01-06 11:49:50|1618|1617.6|1618.4|1618|1618.4|1618.2|1618|1617.6|2317
1609933800000|2021-01-06 11:50:00|1618.2|1618.2|1618.4|1618.2|1618.4|1618.2|1618|1617.8|5678
1609933810000|2021-01-06 11:50:10|1618.2|1618|1617.4|1617.2|1618.2|1618|1617.4|1617.2|5559
1609933820000|2021-01-06 11:50:20|1617.2|1617|1618|1617.8|1618|1617.8|1617.2|1617|3146
1609933830000|2021-01-06 11:50:30|1618.2|1618|1618.4|1618|1618.4|1618|1618.2|1617.8|1018
1609933840000|2021-01-06 11:50:40|1618.6|1618.2|1618.4|1618|1618.6|1618.4|1618.2|1618|4310
1609933850000|2021-01-06 11:50:50|1618.2|1617.8|1618|1617.8|1618.2|1618|1618|1617.6|5546
1609933860000|2021-01-06 11:51:00|1618.2|1618|1618.2|1618|1618.6|1618.2|1618|1617.8|5747
1609933870000|2021-01-06 11:51:10|1618|1617.8|1618.4|1618.2|1618.6|1618.4|1618|1617.8|1045
1609933880000|2021-01-06 11:51:20|1618.6|1618.4|1618.4|1618.2|1618.8|1618.4|1618.4|1618.2|1914
1609933890000|2021-01-06 11:51:30|1618.2|1618|1617.6|1617.4|1618.2|1618|1617.6|1617.4|5275
1609933900000|2021-01-06 11:51:40|1617.8|1617.2|1617.6|1617.4|1617.8|1617.4|1617.4|1617.2|7746
1609933910000|2021-01-06 11:51:50|1617.8|1617.6|1618.2|1618|1618.4|1618.2|1617.8|1617.6|2238
1609933920000|2021-01-06 11:52:00|1618.4|1617.8|1618.2|1618|1618.4|1618|1618|1617.8|2301
1609933930000|2021-01-06 11:52:10|1618.4|1617.8|1618.2|1618|1618.4|1618|1618.2|1617.8|0
1609933940000|2021-01-06 11:52:20|1618|1617.8|1618.6|1618.4|1618.8|1618.6|1618|1617.8|10626
1609933950000|2021-01-06 11:52:30|1618.4|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|3035
1609933960000|2021-01-06 11:52:40|1618.2|1617.8|1617.8|1617.6|1618.2|1618|1617.8|1617.4|9737
1609933970000|2021-01-06 11:52:50|1617.6|1617.4|1617.6|1617.2|1617.6|1617.4|1617.2|1617|2359
1609933980000|2021-01-06 11:53:00|1617.4|1616.8|1616.4|1616.2|1617.6|1617|1616.4|1616|26515
1609933990000|2021-01-06 11:53:10|1616.6|1616.4|1616.2|1616|1616.8|1616.6|1616.2|1616|8317
1609934000000|2021-01-06 11:53:20|1616.4|1616.2|1616.4|1616|1616.4|1616.2|1616.4|1616|323
1609934010000|2021-01-06 11:53:30|1616.2|1616.2|1616.6|1616.2|1616.6|1616.2|1616.2|1616|2404
1609934020000|2021-01-06 11:53:40|1616.4|1616|1616.4|1616.2|1616.8|1616.6|1616.2|1616|20429
1609934030000|2021-01-06 11:53:50|1616.6|1616.4|1618.4|1618|1618.4|1618.2|1616.6|1616.4|14316
1609934040000|2021-01-06 11:54:00|1618.2|1618.2|1617.4|1617|1618.2|1618.2|1617.2|1617|14934
1609934050000|2021-01-06 11:54:10|1617.2|1616.8|1617.2|1617|1617.4|1617|1617|1616.8|1854
1609934060000|2021-01-06 11:54:20|1617|1616.8|1616.8|1616.6|1617|1616.8|1616.8|1616.6|2189
1609934070000|2021-01-06 11:54:30|1616.6|1616.4|1616.8|1616.6|1617|1616.8|1616.4|1616.2|6491
1609934080000|2021-01-06 11:54:40|1616.6|1616.4|1616.6|1616.4|1616.8|1616.6|1616.6|1616.4|1602
1609934090000|2021-01-06 11:54:50|1616.4|1616.2|1615.6|1615.2|1616.4|1616.2|1615.6|1615|8362
1609934100000|2021-01-06 11:55:00|1615.8|1615.4|1615.2|1615|1615.8|1615.6|1615.2|1615|14046
1609934110000|2021-01-06 11:55:10|1615.4|1615.2|1615.6|1615.4|1615.8|1615.4|1615.2|1615|6206
1609934120000|2021-01-06 11:55:20|1615.8|1615.6|1616.2|1616|1616.2|1616|1615.8|1615.4|5088
1609934130000|2021-01-06 11:55:30|1616|1615.8|1615.4|1615|1616|1615.8|1615.2|1615|4147
1609934140000|2021-01-06 11:55:40|1615.2|1615.2|1615.2|1615|1615.4|1615.2|1615.2|1615|2184
1609934150000|2021-01-06 11:55:50|1615|1614.8|1615.8|1615.6|1616|1615.8|1615|1614.8|10472
1609934160000|2021-01-06 11:56:00|1616|1615.4|1615.8|1615.4|1616.2|1616|1615.6|1615.4|5823
1609934170000|2021-01-06 11:56:10|1615.6|1615.6|1616.2|1616|1616.2|1616|1615.6|1615.6|2063
1609934180000|2021-01-06 11:56:20|1616.4|1616.2|1616.4|1616|1616.4|1616.2|1616.2|1616|3844
1609934190000|2021-01-06 11:56:30|1616.2|1615.8|1616|1615.6|1616.4|1616.2|1616|1615.6|8580
1609934200000|2021-01-06 11:56:40|1615.8|1615.8|1615.8|1615.4|1616|1615.8|1615.4|1615.2|2143
1609934210000|2021-01-06 11:56:50||1615.6||1615.4||1615.6||1615.4|0
1609934220000|2021-01-06 11:57:00|1616|1615.6|1616.6|1616.2|1616.8|1616.4|1616|1615.4|2470
1609934230000|2021-01-06 11:57:10|1616.4|1616.4|1616.8|1616.2|1616.8|1616.6|1616.4|1616.2|1717
1609934240000|2021-01-06 11:57:20|1617|1616.4|1616.8|1616.4|1617.2|1617|1616.6|1616.4|2951
1609934250000|2021-01-06 11:57:30|1617|1616.6|1617.6|1617.2|1617.6|1617.4|1616.8|1616.4|11685
1609934260000|2021-01-06 11:57:40|1617.4|1617|1617.4|1617|1617.6|1617|1617.2|1617|1193
1609934270000|2021-01-06 11:57:50|1617.2|1616.8|1617.2|1616.8|1617.4|1617|1617|1616.8|13096
1609934280000|2021-01-06 11:58:00|1617.4|1617|1617.2|1617|1617.6|1617.2|1617|1616.8|9307
1609934290000|2021-01-06 11:58:10|1617|1616.8|1618|1617.8|1618|1617.8|1617|1616.8|3945
1609934300000|2021-01-06 11:58:20|1617.8|1617.6|1617.8|1617.6|1618|1617.6|1617.6|1617.4|1311
1609934310000|2021-01-06 11:58:30|1617.6|1617.4|1617.8|1617.4|1617.8|1617.6|1617.6|1617.4|749
1609934320000|2021-01-06 11:58:40|1617.6|1617.2|1617.2|1616.8|1617.8|1617.2|1617|1616.8|6290
1609934330000|2021-01-06 11:58:50|1617|1617|1617|1616.8|1617.4|1617.2|1617|1616.8|1411
1609934340000|2021-01-06 11:59:00|||||||||150
1609934350000|2021-01-06 11:59:10|1616.8|1616.6|1616.8|1616.6|1616.8|1616.6|1616.8|1616.6|1077
1609934370000|2021-01-06 11:59:30|1616.6|1616.4|1616.2|1616|1616.8|1616.4|1616.2|1616|6657
1609934380000|2021-01-06 11:59:40|1616.4|1616.2|1616.8|1616.2|1616.8|1616.6|1616.4|1616.2|1281
1609934390000|2021-01-06 11:59:50|1616.6|1616|1616.4|1616|1616.6|1616|1616.4|1616|359
1609934400000|2021-01-06 12:00:00|1616.2|1615.8|1614.8|1614.6|1616.4|1615.8|1614.8|1614.4|24834
1609934410000|2021-01-06 12:00:10|1615|1614.8|1614.8|1614.6|1615.6|1615.4|1614.8|1614.6|6590
1609934420000|2021-01-06 12:00:20|1614.6|1614.4|1614.8|1614.6|1615|1614.6|1614.6|1614.2|3296
1609934430000|2021-01-06 12:00:30|1614.6|1614.4|1615|1614.8|1615.2|1614.8|1614.6|1614.4|1182
1609934440000|2021-01-06 12:00:40|1615.2|1615|1616|1615.8|1616|1615.8|1615.2|1614.8|1855
1609934450000|2021-01-06 12:00:50|1616.2|1616|1616.2|1616|1616.2|1616|1616|1615.6|1121
1609934460000|2021-01-06 12:01:00|1616|1615.8|1616.2|1615.8|1616.2|1616|1616|1615.8|1080
1609934470000|2021-01-06 12:01:10|1616|1616|1617|1616.4|1617|1616.6|1616|1616|3019
1609934480000|2021-01-06 12:01:20|1616.8|1616.6|1617.2|1616.8|1617.4|1617|1616.8|1616.6|1144
1609934490000|2021-01-06 12:01:30|1617|1616.6|1616.2|1616|1617|1616.6|1616.2|1615.8|4339
1609934500000|2021-01-06 12:01:40|1616.4|1616.2|1616.8|1616.6|1617.2|1617|1616.4|1616.2|3035
1609934510000|2021-01-06 12:01:50|1616.6|1616.4|1616.4|1616|1616.6|1616.4|1616.4|1616|100
1609934520000|2021-01-06 12:02:00|1616.6|1616.2|1616.8|1616.4|1616.8|1616.6|1616.6|1616|922
1609934530000|2021-01-06 12:02:10|1617|1616.6|1616.8|1616.4|1617|1616.8|1616.8|1616.2|10940
1609934540000|2021-01-06 12:02:20|1617|1616.6|1618|1617.8|1618|1617.8|1617|1616.6|3855
1609934550000|2021-01-06 12:02:30|1618.2|1618|1617.6|1617.4|1618.2|1618|1617.6|1617.4|26061
1609934560000|2021-01-06 12:02:40|1617.8|1617.6|1617.2|1617|1617.8|1617.6|1617.2|1617|5396
1609934570000|2021-01-06 12:02:50|1617.4|1617.2|1617|1616.8|1618|1617.8|1617|1616.6|11950
1609934580000|2021-01-06 12:03:00|1617.2|1616.6|1617|1616.8|1618|1617.6|1617|1616.6|20654
1609934590000|2021-01-06 12:03:10|1616.8|1616.6|1617|1616.4|1617|1616.6|1616.6|1616.4|2476
1609934600000|2021-01-06 12:03:20|1616.8|1616.6|1616.2|1616|1617|1616.6|1616.2|1616|4312
1609934610000|2021-01-06 12:03:30|1616.4|1616.2|1616.2|1616|1616.6|1616.2|1616.2|1615.8|1122
1609934620000|2021-01-06 12:03:40|1616.4|1616.2|1616.4|1616.2|1616.6|1616.4|1616.2|1615.8|5328
1609934630000|2021-01-06 12:03:50||1616||1616.2||1616.2||1616|0
1609934640000|2021-01-06 12:04:00|1616.6|1616|1616.6|1616.2|1616.8|1616.6|1616.4|1616|3387
1609934650000|2021-01-06 12:04:10|1616.8|1616.4|1616.8|1616.4|1616.8|1616.6|1616.6|1616.2|2054
1609934660000|2021-01-06 12:04:20|1616.6|1616.2|1616.6|1616.4|1616.8|1616.4|1616.4|1616.2|1313
1609934670000|2021-01-06 12:04:30|1616.4|1616.2|1616.8|1616.4|1617|1616.8|1616.4|1616.2|1928
1609934680000|2021-01-06 12:04:40|1617|1616.6|1616.4|1616.2|1617|1616.6|1616.4|1616|8867
1609934690000|2021-01-06 12:04:50|1616.6|1616.4|1616.2|1616|1616.6|1616.4|1616.2|1616|13515
1609934700000|2021-01-06 12:05:00|1616|1615.8|1615.4|1615|1616|1615.8|1615.4|1615|4725
1609934710000|2021-01-06 12:05:10|1615.6|1615.2|1615.6|1615.2|1616|1615.8|1615.4|1615.2|9198
1609934720000|2021-01-06 12:05:20|1615.4|1615|1613.8|1613.6|1615.6|1615|1613.8|1613.4|23459
1609934730000|2021-01-06 12:05:30|1614|1613.8|1614.4|1614.2|1614.4|1614.2|1614|1613.6|10315
1609934740000|2021-01-06 12:05:40|1614.2|1614|1615.6|1615.4|1615.6|1615.4|1614.2|1614|2520
1609934750000|2021-01-06 12:05:50|1615.8|1615.2|1615.6|1615.4|1615.8|1615.6|1615.6|1615.2|909
1609934760000|2021-01-06 12:06:00|1615.8|1615.2|1615|1614.6|1615.8|1615.2|1614.8|1614.4|4420
1609934770000|2021-01-06 12:06:10|1615.2|1614.8|1615.6|1615.4|1615.8|1615.4|1615.2|1614.8|7922
1609934780000|2021-01-06 12:06:20|1615.8|1615.6|1616.6|1616.2|1616.6|1616.4|1615.4|1615.2|43640
1609934790000|2021-01-06 12:06:30|1616.4|1616|1616.8|1616.6|1617|1616.8|1616.4|1616|2326
1609934800000|2021-01-06 12:06:40|1616.6|1616.4|1616.8|1616.6|1616.8|1616.6|1616.4|1616|3493
1609934810000|2021-01-06 12:06:50|1617|1616.8|1616.8|1616.4|1617|1616.8|1616.4|1616.2|3002
1609934820000|2021-01-06 12:07:00|1616.6|1616.6|1616.4|1616.2|1616.6|1616.6|1616.4|1616.2|8338
1609934830000|2021-01-06 12:07:10|1616.6|1616|1616.2|1615.6|1616.8|1616.6|1616.2|1615.6|2153
1609934840000|2021-01-06 12:07:20|1616.4|1615.8|1616.6|1616.2|1616.8|1616.4|1616.4|1615.8|2674
1609934850000|2021-01-06 12:07:30|1616.8||1616.6||1616.8||1616.4||5250
1609934860000|2021-01-06 12:07:40|1616.8|1616.4|1616.8|1616.4|1616.8|1616.4|1616.6|1616.2|731
1609934870000|2021-01-06 12:07:50|1616.6|1616.2|1616.4|1616|1616.8|1616.4|1616|1615.8|5819
1609934880000|2021-01-06 12:08:00|1616.6|1616.2|1616.6|1616.4|1616.6|1616.4|1616.6|1616.2|1771
1609934890000|2021-01-06 12:08:10|1616.4|1616.2|1616.4|1616|1616.6|1616.4|1616.4|1616|2350
1609934900000|2021-01-06 12:08:20|1616.2|1616.2|1616.4|1616|1616.4|1616.2|1616.2|1615.8|0
1609934910000|2021-01-06 12:08:30|1616.2|1615.8|1616.2|1616|1616.2|1616|1616.2|1615.8|2550
1609934920000|2021-01-06 12:08:40|1616.4|1616.2|1616|1615.4|1616.8|1616.6|1615.6|1615.4|15932
1609934930000|2021-01-06 12:08:50|1615.8|1615.6|1616|1615.8|1616|1615.8|1615.8|1615.6|2108
1609934940000|2021-01-06 12:09:00|1616.2|1616|1616.6|1616.2|1616.6|1616.2|1616.2|1616|1742
1609934950000|2021-01-06 12:09:10|1616.4|1616.4|1616.6|1616.4|1616.6|1616.4|1616.4|1616.4|2130
1609934960000|2021-01-06 12:09:20|1616.4|1616.2|1616.2|1616|1616.6|1616.2|1616.2|1616|5472
1609934970000|2021-01-06 12:09:30|1616|1615.8|1616.4|1616.2|1616.6|1616.4|1616|1615.8|4596
1609934980000|2021-01-06 12:09:40|1616.6|1616|1616.2|1616|1616.6|1616.2|1616.2|1616|1354
1609934990000|2021-01-06 12:09:50|1616|1615.8|1615.8|1615.4|1616|1615.8|1615.6|1615.4|4311
1609935000000|2021-01-06 12:10:00|1615.6|1615.6|1615.2|1615|1615.6|1615.6|1615.2|1615|3159
1609935010000|2021-01-06 12:10:10|1615.4|1615.2|1614.6|1614.2|1615.4|1615.2|1614.4|1614.2|23938
1609935020000|2021-01-06 12:10:20|1614.4|1614.4|1614.2|1614|1614.6|1614.4|1614.2|1613.8|4990
1609935030000|2021-01-06 12:10:30|1614|1613.8|1614|1613.4|1614.2|1614|1613.6|1613.4|6692
1609935040000|2021-01-06 12:10:40|1613.8|1613.6|1614|1613.8|1614.2|1613.8|1613.6|1613.4|2919
1609935050000|2021-01-06 12:10:50|1614.2|1613.6|1615.2|1615|1615.4|1615|1614|1613.6|7110
1609935060000|2021-01-06 12:11:00|1615.4|1615.2|1615.8|1615.6|1616|1615.6|1615.4|1615.2|662
1609935070000|2021-01-06 12:11:10|1615.6|1615.4|1615.4|1615.2|1615.6|1615.4|1615|1614.8|4339
1609935080000|2021-01-06 12:11:20|1615.2|1615|1615.2|1615|1615.2|1615|1615.2|1615|100
1609935090000|2021-01-06 12:11:30|1615.4|1615.2|1615.4|1615|1615.4|1615.2|1615.2|1615|4727
1609935100000|2021-01-06 12:11:40|1615.2|1614.8|1615.2|1615|1615.4|1615|1615|1614.6|7317
1609935110000|2021-01-06 12:11:50|1615.4|1615.2|1615.2|1615|1615.4|1615.2|1615.2|1615|212
1609935120000|2021-01-06 12:12:00|1615.4|1615.2|1615.2|1615|1615.6|1615.2|1615.2|1615|774
1609935130000|2021-01-06 12:12:10|1615.4|1615.2|1615.2|1615|1615.4|1615.2|1615.2|1615|1651
1609935140000|2021-01-06 12:12:20|1615.4|1615.2|1615.2|1615|1615.4|1615.2|1615.2|1614.8|750
1609935150000|2021-01-06 12:12:30|1615.4|1615.2|1615.8|1615.4|1615.8|1615.6|1615.4|1615.2|7124
1609935160000|2021-01-06 12:12:40|1615.6|1615.2|1614.6|1614.4|1615.6|1615.2|1614.6|1614.4|4352
1609935170000|2021-01-06 12:12:50|1614.8|1614.2|1614.2|1614|1614.8|1614.2|1614.2|1614|2219
1609935180000|2021-01-06 12:13:00|1614.4|1614.2|1614.2|1614|1614.4|1614.2|1614.2|1614|2420
1609935190000|2021-01-06 12:13:10|1614|1613.8|1614|1613.6|1614|1613.8|1614|1613.6|0
1609935200000|2021-01-06 12:13:20|1613.8|1613.8|1614.6|1614.2|1615|1614.6|1613.8|1613.6|4515
1609935210000|2021-01-06 12:13:30|1614.4|1614|1614.6|1614.2|1614.6|1614.4|1614.2|1614|10433
1609935220000|2021-01-06 12:13:40|1614.8|1614.4|1615.4|1615|1615.4|1615|1614.8|1614.2|2980
1609935230000|2021-01-06 12:13:50|1615.2|1614.8|1615.2|1614.8|1615.2|1615|1615|1614.8|0
1609935240000|2021-01-06 12:14:00|1615.4|1615|1615.6|1615.4|1615.8|1615.6|1615.4|1615|4417
1609935250000|2021-01-06 12:14:10|1615.8|1615.6|1616|1615.6|1616|1615.8|1615.8|1615.6|3788
1609935260000|2021-01-06 12:14:20|1615.8|1615.8|1616.2|1616|1616.2|1616|1615.8|1615.8|6760
1609935270000|2021-01-06 12:14:30|1616.4|1616.2|1616.4|1616|1616.4|1616.2|1616.4|1616|3307
1609935280000|2021-01-06 12:14:40|1616.2|1616.2|1616|1615.8|1616.2|1616.2|1616|1615.8|204
1609935290000|2021-01-06 12:14:50|1616.2|1616|1616.6|1616.4|1616.6|1616.4|1616.2|1615.8|3101
1609935300000|2021-01-06 12:15:00|1616.4|1616|1616.4|1616|1616.6|1616.4|1616|1615.8|31067
1609935310000|2021-01-06 12:15:10|1616.2|1615.8|1617|1616.6|1617|1616.8|1616|1615.8|5523
1609935320000|2021-01-06 12:15:20|1616.8|1616.8|1617|1616.6|1617.6|1617.4|1616.8|1616.6|35293
1609935330000|2021-01-06 12:15:30|1616.8|1616.4|1616.8|1616.4|1617|1616.8|1616.6|1616.4|11527
1609935340000|2021-01-06 12:15:40|1616.6|1616.6|1616.4|1616.2|1616.6|1616.6|1616.2|1616|9307
1609935350000|2021-01-06 12:15:50|1616.2|1616|1616.8|1616.4|1617|1616.6|1616.2|1616|10186
1609935360000|2021-01-06 12:16:00|1616.6|1616.6|1617.4|1617.2|1617.4|1617.2|1616.6|1616.4|20675
1609935370000|2021-01-06 12:16:10|1617.6|1617.4|1617.2|1616.8|1617.8|1617.6|1617|1616.6|17860
1609935380000|2021-01-06 12:16:20|1617|1616.6|1617|1616.8|1617|1616.8|1617|1616.6|300
1609935390000|2021-01-06 12:16:30|1617.2|1617|1617.2|1617|1617.6|1617.4|1617.2|1617|20936
1609935400000|2021-01-06 12:16:40|1617|1616.8|1617.4|1617.2|1617.6|1617.2|1617|1616.8|11490
1609935410000|2021-01-06 12:16:50|1617.6|1617|1616.8|1616.6|1617.6|1617|1616.8|1616.4|8849
1609935420000|2021-01-06 12:17:00|1617|1616.8|1616|1615.8|1617|1616.8|1616|1615.8|9222
1609935430000|2021-01-06 12:17:10|1616.2|1616|1616.2|1615.8|1616.4|1616.2|1615.6|1615.4|10784
1609935440000|2021-01-06 12:17:20|1616.4|1616|1616.6|1616.2|1616.6|1616.4|1616.4|1616|2524
1609935450000|2021-01-06 12:17:30|1616.8|1616.4|1616.8|1616.6|1617|1616.8|1616.8|1616.2|2005
1609935460000|2021-01-06 12:17:40|1617|1616.4|1617|1616.6|1617|1616.8|1616.8|1616.4|3152
1609935470000|2021-01-06 12:17:50|1617.2|1616.8|1617.2|1617|1617.4|1617|1617|1616.6|3419
1609935480000|2021-01-06 12:18:00|1617|1616.8|1617|1616.6|1617.2|1616.8|1616.8|1616.6|1232
1609935490000|2021-01-06 12:18:10|1616.8|1616.8|1617|1616.8|1617|1616.8|1616.8|1616.6|755
1609935500000|2021-01-06 12:18:20|1616.8|1616.6|1616.6|1616.2|1617|1616.8|1616.4|1616.2|4344
1609935510000|2021-01-06 12:18:30|1616.4|1616.4|1616.8|1616.6|1616.8|1616.6|1616.4|1616.2|7291
1609935520000|2021-01-06 12:18:40|1616.6|1616.4|1616.6|1616.4|1616.8|1616.6|1616.4|1616.2|4836
1609935530000|2021-01-06 12:18:50|1616.8|1616.2|1616.6|1616.4|1616.8|1616.4|1616.6|1616.2|20
1609935540000|2021-01-06 12:19:00|1616.4|1616.2|1616.8|1616.6|1616.8|1616.6|1616.4|1616.2|2845
1609935550000|2021-01-06 12:19:10|1616.6|1616.4|1616.6|1616.4|1616.6|1616.6|1616.6|1616.4|107
1609935560000|2021-01-06 12:19:20|1616.8|1616.6|1616.8|1616.6|1617|1616.8|1616.6|1616.4|4627
1609935570000|2021-01-06 12:19:30|1616.6|1616.4|1616|1615.6|1616.6|1616.4|1615.8|1615.4|19457
1609935580000|2021-01-06 12:19:40|1615.8|1615.4|1615.8|1615.6|1616|1615.6|1615.2|1615|3525
1609935590000|2021-01-06 12:19:50|1615.6|1615.4|1615.8|1615.6|1615.8|1615.6|1615.6|1615.2|177
1609935600000|2021-01-06 12:20:00|1616|1615.4|1616|1615.6|1616.2|1616|1616|1615.4|4695
1609935610000|2021-01-06 12:20:10|1616.2|1615.8|1616.6|1616.2|1616.6|1616.4|1616.2|1615.6|3802
1609935620000|2021-01-06 12:20:20|1616.8|1616.4|1616.8|1616.4|1617|1616.6|1616.6|1616.4|0
1609935630000|2021-01-06 12:20:30|1617|1616.6|1617.2|1617|1617.4|1617|1617|1616.4|3989
1609935640000|2021-01-06 12:20:40|1617|1616.8|1617.2|1617|1617.4|1617.2|1617|1616.8|4654
1609935650000|2021-01-06 12:20:50|1617|1616.8|1617.4|1617.2|1617.6|1617.4|1617|1616.8|5703
1609935660000|2021-01-06 12:21:00|1617.2|1617|1616.4|1616.2|1617.4|1617.2|1616.4|1616.2|8877
1609935670000|2021-01-06 12:21:10|1616.2|1616|1617.2|1617|1617.2|1617|1616.2|1616|5298
1609935680000|2021-01-06 12:21:20|1617.4|1616.8|1617.2|1617|1617.4|1617|1617|1616.8|462
1609935690000|2021-01-06 12:21:30|1617|1616.8|1617.2|1617|1617.2|1617|1617|1616.8|342
1609935700000|2021-01-06 12:21:40|1617|1616.8|1617|1616.6|1617.2|1616.8|1616.6|1616.4|17429
1609935710000|2021-01-06 12:21:50|1616.8|1616.8|1617.2|1616.8|1617.2|1617|1616.8|1616.8|3995
1609935720000|2021-01-06 12:22:00|1617|1617|1617|1616.6|1617.2|1617|1617|1616.6|3801
1609935730000|2021-01-06 12:22:10|1616.8|1616.8|1617.2|1617|1617.4|1617|1616.8|1616.8|4275
1609935740000|2021-01-06 12:22:20|1617.4|1617.2|1618|1617.8|1618|1617.8|1617.4|1617.2|1910
1609935750000|2021-01-06 12:22:30|1617.8|1617.6|1618.6|1618.4|1619.2|1619|1617.8|1617.6|225615
1609935760000|2021-01-06 12:22:40|1618.8|1618.6|1619.6|1619.2|1619.6|1619.4|1618.6|1618.4|12620
1609935770000|2021-01-06 12:22:50|1619.4|1619|1619.6|1619.4|1619.6|1619.4|1619|1618.8|1487
1609935780000|2021-01-06 12:23:00|1619.4|1619.2|1619.4|1619.2|1619.8|1619.6|1619.4|1619.2|1488
1609935790000|2021-01-06 12:23:10|1619.6|1619.4|1620|1619.8|1620|1619.8|1619.4|1619.4|2990
1609935800000|2021-01-06 12:23:20|||||||||11201
1609935810000|2021-01-06 12:23:30|||||||||16875
1609935820000|2021-01-06 12:23:40|1620.2|1620|1620.2|1620|1620.6|1620.4|1620.2|1620|77831
1609935830000|2021-01-06 12:23:50|1620|1619.8|1620|1619.8|1620.2|1619.8|1619.8|1619.4|7503
1609935840000|2021-01-06 12:24:00|1619.8|1619.6|1618.4|1618.2|1619.8|1619.8|1618.4|1618.2|8416
1609935850000|2021-01-06 12:24:10|1618.2|1618|1618.2|1618|1618.2|1618.2|1618.2|1617.8|2100
1609935860000|2021-01-06 12:24:20|1618.4|1618.2|1618.2|1617.8|1618.6|1618.2|1618.2|1617.8|1380
1609935870000|2021-01-06 12:24:30|1618|1618|1618|1617.6|1618|1618|1617.6|1617.4|3024
1609935880000|2021-01-06 12:24:40|1618.2|1617.8|1618|1617.8|1618.4|1618|1618|1617.8|5607
1609935890000|2021-01-06 12:24:50|1618.2|1617.6|1618.4|1617.8|1618.4|1617.8|1618|1617.6|0
1609935900000|2021-01-06 12:25:00|1618.6|1618.2|1618.4|1618|1618.8|1618.6|1618.4|1618|180
1609935910000|2021-01-06 12:25:10|1618.2|1617.8|1617.6|1617.2|1618.2|1617.8|1617.2|1617|4468
1609935920000|2021-01-06 12:25:20|1617.4|1617|1618|1617.8|1618|1617.8|1617.2|1617|3313
1609935930000|2021-01-06 12:25:30|1618.2|1617.6|1617.6|1617.4|1618.2|1617.6|1617.4|1617.2|3701
1609935940000|2021-01-06 12:25:40|1617.8|1617.6|1618|1617.6|1618|1617.6|1617.6|1617.2|1300
1609935950000|2021-01-06 12:25:50||1617.8||1617.4||1617.8||1617.4|909
1609935960000|2021-01-06 12:26:00|1617.8|1617.6|1617.6|1617.4|1617.8|1617.6|1617.4|1617.2|472
1609935970000|2021-01-06 12:26:10|1617.4|1617.2|1617.6|1617.4|1617.6|1617.4|1617.2|1617|2072
1609935980000|2021-01-06 12:26:20|1617.4|1617.2|1617|1616.8|1617.6|1617.2|1617|1616.6|2100
1609935990000|2021-01-06 12:26:30|1617.2|1617|1617.2|1617|1617.2|1617|1617|1616.8|1858
1609936000000|2021-01-06 12:26:40|1617|1616.8|1618.2|1617.6|1618.4|1618|1617|1616.8|29107
1609936010000|2021-01-06 12:26:50|1618.4|1617.8|1618|1617.6|1618.4|1618|1618|1617.4|2828
1609936020000|2021-01-06 12:27:00|1617.8|1617.4|1617.6|1617|1617.8|1617.4|1617.6|1617|0
1609936030000|2021-01-06 12:27:10|1617.4|1617.2|1617.6|1617.4|1617.8|1617.4|1617.2|1617.2|4910
1609936040000|2021-01-06 12:27:20|1617.8|1617.6|1617.8|1617.4|1617.8|1617.6|1617.6|1617.4|1238
1609936050000|2021-01-06 12:27:30|1617.6|1617.6|1618.6|1618.4|1618.6|1618.4|1617.6|1617.4|3973
1609936060000|2021-01-06 12:27:40|1618.8|1618.2|1618.8|1618.2|1619|1618.6|1618.8|1618.2|2239
1609936070000|2021-01-06 12:27:50|1618.6||1618.4||1618.6||1618.4||150
1609936080000|2021-01-06 12:28:00|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618|1617.8|4599
1609936090000|2021-01-06 12:28:10|1618.2|1617.8|1617.6|1617.2|1618.2|1618|1617.6|1617.2|4955
1609936100000|2021-01-06 12:28:20|1617.4|1617.4|1617.8|1617.4|1618|1617.8|1617.4|1617.4|6911
1609936110000|2021-01-06 12:28:30|1618|1617.6|1617.8|1617.4|1618|1617.6|1617.6|1617.4|1155
1609936120000|2021-01-06 12:28:40|1617.6|1617.6|1616.6|1616.4|1617.8|1617.6|1616.6|1616.2|13224
1609936130000|2021-01-06 12:28:50|1616.8|1616.2|1616.8|1616.6|1616.8|1616.6|1616.8|1616.2|274
1609936140000|2021-01-06 12:29:00|1617|1616.8|1617.2|1616.8|1617.2|1617|1617|1616.8|3090
1609936150000|2021-01-06 12:29:10|1617|1616.6|1617.2|1616.8|1617.2|1617|1616.8|1616.4|5082
1609936160000|2021-01-06 12:29:20|1617|1616.4|1616|1615.8|1617.2|1616.4|1616|1615.8|18538
1609936170000|2021-01-06 12:29:30|1615.8|1615.6|1616.6|1616.2|1616.6|1616.2|1615.6|1615.2|10231
1609936180000|2021-01-06 12:29:40|1616.8|1616.4|1617.6|1617.4|1617.8|1617.4|1616.6|1616.4|10627
1609936190000|2021-01-06 12:29:50|1617.8|1617.6|1618|1617.8|1618.2|1618|1617.8|1617.4|16655
1609936200000|2021-01-06 12:30:00|1618.2|1617.6|1618.6|1618|1618.6|1618.2|1617.8|1617.6|3320
1609936210000|2021-01-06 12:30:10|1618.4|1618.2|1618.4|1618.2|1618.6|1618.2|1618.2|1618.2|800
1609936220000|2021-01-06 12:30:20|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|5047
1609936230000|2021-01-06 12:30:30|1619|1618.8|1619.2|1619|1619.4|1619|1618.8|1618.4|1040
1609936240000|2021-01-06 12:30:40|1619|1618.8|1619.2|1619|1619.4|1619.2|1619|1618.8|1139
1609936250000|2021-01-06 12:30:50|1619.4|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1619|533
1609936260000|2021-01-06 12:31:00|1619.2|1619.2|1619.4|1619.2|1619.4|1619.2|1619.2|1619|3428
1609936270000|2021-01-06 12:31:10|1619.2|1619|1619.4|1619.2|1619.6|1619.4|1619.2|1619|5007
1609936280000|2021-01-06 12:31:20|1619.2|1619|1619|1618.6|1619.4|1619.2|1618.8|1618.6|2824
1609936290000|2021-01-06 12:31:30|1619.2|1618.8|1619.4|1619.2|1619.6|1619.4|1619|1618.8|3548
1609936300000|2021-01-06 12:31:40|1619.2|1619|1619|1618.8|1619.2|1619|1619|1618.8|1395
1609936310000|2021-01-06 12:31:50|1618.8|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.6|1798
1609936320000|2021-01-06 12:32:00|1619.2|1619|1619|1618.8|1619.4|1619|1619|1618.8|1601
1609936330000|2021-01-06 12:32:10|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.2|1617.8|3834
1609936340000|2021-01-06 12:32:20|1618.8|1618.6|1619|1618.8|1619.2|1619|1618.8|1618.4|2351
1609936350000|2021-01-06 12:32:30|1618.8|1618.6|1618.6|1618.4|1619|1618.6|1618.6|1618.4|554
1609936360000|2021-01-06 12:32:40|1618.8|1618.6|1619|1618.6|1619|1618.8|1618.8|1618.6|600
1609936370000|2021-01-06 12:32:50|1619.2|1618.8|1619|1618.6|1619.2|1619|1618.8|1618.6|1530
1609936380000|2021-01-06 12:33:00|1618.8|1618.8|1618|1617.8|1618.8|1618.8|1618|1617.8|5963
1609936390000|2021-01-06 12:33:10|1618.2|1617.6|1618.4|1618.2|1618.6|1618.4|1618.2|1617.6|7248
1609936400000|2021-01-06 12:33:20|1618.6|1618.4|1618.8|1618.6|1619|1618.8|1618.6|1618.4|2107
1609936410000|2021-01-06 12:33:30|1619|1618.8|1619.6|1619.2|1619.8|1619.2|1619|1618.8|5676
1609936420000|2021-01-06 12:33:40|1619.4|1619|1619.2|1619|1619.6|1619.2|1619.2|1619|2811
1609936430000|2021-01-06 12:33:50|1619.4|1618.8|1619.4|1619.2|1619.4|1619.2|1619.4|1618.8|1037
1609936440000|2021-01-06 12:34:00|||||||||300
1609936450000|2021-01-06 12:34:10|1619.6|1619.4|1619.2|1618.8|1619.8|1619.4|1618.8|1618.6|7199
1609936460000|2021-01-06 12:34:20|1619|1618.6|1619.2|1619|1619.2|1619|1618.8|1618.6|1461
1609936470000|2021-01-06 12:34:30|1619.4|1619.2|1619.6|1619.2|1619.6|1619.4|1619.2|1619|157
1609936480000|2021-01-06 12:34:40|1619.4|1619|1619.6|1619.4|1619.8|1619.6|1619|1618.8|1335
1609936490000|2021-01-06 12:34:50|1619.8|1619.6|1619.8|1619.6|1620|1619.6|1619.8|1619.4|2461
1609936500000|2021-01-06 12:35:00|1619.6|1619.4|1619|1618.8|1619.6|1619.4|1618.8|1618.6|2866
1609936510000|2021-01-06 12:35:10|1619.2|1618.6|1618.6|1618.2|1619.2|1618.6|1618|1617.8|5674
1609936520000|2021-01-06 12:35:20|1618.4|1618|1618.4|1618.2|1618.8|1618.4|1618.2|1618|1411
1609936530000|2021-01-06 12:35:30|1618.6|1618.4|1618.6|1618.2|1618.8|1618.6|1618.6|1618.2|250
1609936540000|2021-01-06 12:35:40|1618.4|1618|1618.2|1617.6|1618.6|1618|1617.8|1617.6|2395
1609936550000|2021-01-06 12:35:50|1618|1617.8|1618|1617.8|1618|1617.8|1617.8|1617.6|0
1609936560000|2021-01-06 12:36:00||1617.6||1617.8||1617.8||1617.6|10
1609936570000|2021-01-06 12:36:10|1617.8|1617.6|1618|1617.8|1618.4|1618|1617.8|1617.6|8677
1609936580000|2021-01-06 12:36:20|1618.2|1618|1618.8|1618.4|1618.8|1618.6|1618.2|1618|979
1609936590000|2021-01-06 12:36:30|1618.6|1618.2|1618.8|1618.6|1618.8|1618.6|1618.6|1618.2|2225
1609936600000|2021-01-06 12:36:40|1619|1618.4|1618.8|1618.6|1619|1618.8|1618.8|1618.4|842
1609936610000|2021-01-06 12:36:50|1619|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.6|340
1609936620000|2021-01-06 12:37:00|1618.8|1618.6|1619|1618.6|1619|1618.8|1618.8|1618.6|3064
1609936630000|2021-01-06 12:37:10|1618.8|1618.8|1618|1617.8|1619|1618.8|1618|1617.6|4281
1609936640000|2021-01-06 12:37:20|1618.2|1617.6|1618|1617.8|1618.2|1618|1618|1617.6|2130
1609936650000|2021-01-06 12:37:30|1617.8|1617.6|1617.8|1617.4|1618|1617.8|1617.6|1617.4|1361
1609936660000|2021-01-06 12:37:40|1617.6|1617.6|1617.6|1617.2|1617.8|1617.6|1617.4|1617.2|1268
1609936670000|2021-01-06 12:37:50|1617.4|1617|1618|1617.6|1618.2|1617.8|1617.2|1617|11760
1609936680000|2021-01-06 12:38:00|1617.8|1617.4|1617.6|1617.4|1617.8|1617.4|1617.6|1617.4|350
1609936690000|2021-01-06 12:38:10||1617.2||1617.2||1617.4||1617.2|0
1609936700000|2021-01-06 12:38:20|1617.4|1617|1617.2|1617|1617.6|1617.2|1617.2|1617|793
1609936710000|2021-01-06 12:38:30|1617.4|1617.2|1617.8|1617.4|1617.8|1617.6|1617.4|1617.2|4531
1609936720000|2021-01-06 12:38:40|1617.6|1617.6|1617.4|1617|1617.8|1617.6|1617.2|1617|3445
1609936730000|2021-01-06 12:38:50|1617.2|1616.8|1617.2|1617|1617.8|1617.4|1617|1616.8|11539
1609936740000|2021-01-06 12:39:00|1617|1616.8|1617.2|1616.8|1617.2|1617|1616.8|1616.4|3097
1609936750000|2021-01-06 12:39:10|1617|1616.6|1616.8|1616.6|1617.2|1616.8|1616.8|1616.4|4625
1609936760000|2021-01-06 12:39:20|1617|1616.4|1616.8|1616.4|1617|1616.4|1616.6|1616.2|950
1609936770000|2021-01-06 12:39:30|1616.6|1616.6|1617|1616.8|1617|1616.8|1616.6|1616.6|2044
1609936780000|2021-01-06 12:39:40|1617.2|1616.6|1618|1617.4|1618|1617.8|1617|1616.6|5561
1609936790000|2021-01-06 12:39:50|1618.2|1617.6|1618.2|1618|1618.2|1618|1618.2|1617.4|516
1609936800000|2021-01-06 12:40:00|1618.4|1618.2|1618.4|1618.2|1619|1618.8|1618.4|1618|20612
1609936810000|2021-01-06 12:40:10|1618.6|1618|1618.6|1618.4|1618.6|1618.4|1618.6|1618|1496
1609936820000|2021-01-06 12:40:20|1618.8|1618.6|1618.6|1618.2|1618.8|1618.6|1618.4|1618.2|1200
1609936830000|2021-01-06 12:40:30|1618.4|1618|1619|1618.6|1619|1618.8|1618.2|1618|5322
1609936840000|2021-01-06 12:40:40|1618.8|1618.4|1618.8|1618.6|1619|1618.6|1618.6|1618.2|382
1609936850000|2021-01-06 12:40:50|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618.4|1618|550
1609936860000|2021-01-06 12:41:00|1618.2|1618.2|1618|1617.8|1618.4|1618.2|1618|1617.6|2416
1609936870000|2021-01-06 12:41:10|1617.8|1617.6|1618.6|1618.4|1618.6|1618.4|1617.8|1617.6|3242
1609936880000|2021-01-06 12:41:20|1618.4|1618|1619|1618.6|1619|1618.8|1618.4|1618|5108
1609936890000|2021-01-06 12:41:30|1618.8|1618.8|1619.2|1618.8|1619.2|1619|1618.8|1618.6|3820
1609936900000|2021-01-06 12:41:40|1619|1618.6|1619|1618.6|1619.2|1618.6|1619|1618.6|0
1609936910000|2021-01-06 12:41:50|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.4|1618.2|1683
1609936920000|2021-01-06 12:42:00|1618.6|1618.2|1618.6|1618.4|1618.8|1618.4|1618.4|1618.2|6863
1609936930000|2021-01-06 12:42:10|1618.4|1618.2|1618|1617.8|1618.4|1618.4|1618|1617.8|12789
1609936940000|2021-01-06 12:42:20|1618.2|1618|1618.2|1618|1618.2|1618|1618.2|1617.8|2158
1609936950000|2021-01-06 12:42:30|1618.4|1617.8|1618.2|1618|1618.4|1618.2|1618|1617.8|5780
1609936960000|2021-01-06 12:42:40|1618.4|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|1017
1609936970000|2021-01-06 12:42:50|1618.2|1617.8|1618.4|1618|1618.4|1618.2|1618|1617.8|2019
1609936980000|2021-01-06 12:43:00|1618.2|1618.2|1618.2|1618|1618.4|1618.2|1618.2|1618|698
1609936990000|2021-01-06 12:43:10|1618.4|1618.2|1618|1617.8|1618.4|1618.2|1618|1617.8|1960
1609937000000|2021-01-06 12:43:20|1618.2|1618|1618.2|1617.8|1618.4|1618.2|1618|1617.8|1204
1609937010000|2021-01-06 12:43:30|1618|1617.6|1617.2|1617|1618|1617.6|1617.2|1617|9342
1609937020000|2021-01-06 12:43:40|1617.4|1617.2|1618|1617.6|1618|1617.6|1617.2|1617|1049
1609937030000|2021-01-06 12:43:50|1617.8|1617.4|1617.4|1617.2|1618|1617.4|1617.4|1617.2|600
1609937040000|2021-01-06 12:44:00|1617.6|1617.4|1617.8|1617.4|1617.8|1617.6|1617.6|1617.2|4440
1609937050000|2021-01-06 12:44:10|1618|1617.6|1617.2|1617|1618|1617.8|1617.2|1617|4128
1609937060000|2021-01-06 12:44:20|1617|1616.8|1617.4|1617|1617.4|1617.2|1617|1616.8|8761
1609937070000|2021-01-06 12:44:30|1617.2|1617.2|1617.6|1617.2|1617.6|1617.2|1617.2|1617|1824
1609937080000|2021-01-06 12:44:40|1617.4|1617.4|1617.4|1617.2|1617.6|1617.4|1617.2|1617|1142
1609937090000|2021-01-06 12:44:50|1617.6|1617.4|1617.8|1617.6|1618|1617.6|1617.4|1617|9712
1609937100000|2021-01-06 12:45:00|1618|1617.8|1618.2|1618|1618.2|1618|1618|1617.6|3488
1609937110000|2021-01-06 12:45:10|1618|1617.8|1617.8|1617.6|1618|1618|1617.6|1617.2|4319
1609937120000|2021-01-06 12:45:20|1617.6|1617.4|1617.6|1617.4|1617.8|1617.6|1617.6|1617.4|3640
1609937130000|2021-01-06 12:45:30|1617.8|1617.6|1617.4|1617.2|1617.8|1617.6|1617.4|1617.2|2992
1609937140000|2021-01-06 12:45:40|1617.2|1617|1617.4|1617.2|1617.4|1617.2|1616.8|1616.6|10910
1609937150000|2021-01-06 12:45:50|1617.2|1617|1617|1616.8|1617.4|1617.2|1617|1616.8|1534
1609937160000|2021-01-06 12:46:00|1617.2|1617|1616.8|1616.4|1617.2|1617|1616.6|1616.2|4775
1609937170000|2021-01-06 12:46:10|1617|1616.6|1617.4|1617.2|1617.4|1617.2|1617|1616.4|841
1609937180000|2021-01-06 12:46:20|1617.2|1617|1617.2|1617|1617.4|1617.2|1617.2|1617|896
1609937190000|2021-01-06 12:46:30|1617|1616.8|1616.6|1616.4|1617|1616.8|1616.6|1616.2|20449
1609937200000|2021-01-06 12:46:40|1616.4|1616.2|1616.6|1616.4|1616.8|1616.6|1616.4|1616.2|2799
1609937210000|2021-01-06 12:46:50|1616.8|1616.2|1616.8|1616.4|1616.8|1616.4|1616.6|1616.2|770
1609937220000|2021-01-06 12:47:00|1617|1616.6|1617.2|1616.8|1617.4|1617|1617|1616.4|888
1609937230000|2021-01-06 12:47:10|1617|1617|1616.8|1616.6|1617|1617|1616.8|1616.6|3056
1609937240000|2021-01-06 12:47:20|1616.6|1616.4|1616.8|1616.4|1616.8|1616.6|1616.6|1616.4|1160
1609937250000|2021-01-06 12:47:30|1616.6|1616.6|1616.8|1616.6|1616.8|1616.6|1616.4|1616.2|4897
1609937260000|2021-01-06 12:47:40|1617.4|1616.8|1617.4|1617|1617.6|1617.4|1617.2|1616.8|11206
1609937270000|2021-01-06 12:47:50|1617.2|1616.8|1617|1616.8|1617.4|1617.2|1617|1616.8|1354
1609937280000|2021-01-06 12:48:00|1616.8|1616.6|1616.8|1616.6|1617|1616.8|1616.6|1616.4|15305
1609937290000|2021-01-06 12:48:10|1617|1616.8|1616.4|1616.2|1617|1616.8|1616.4|1616|3869
1609937300000|2021-01-06 12:48:20|1616.6|1616.4|1616.6|1616.2|1617|1616.8|1616.4|1616|25374
1609937310000|2021-01-06 12:48:30|1616.4|1616|1616.4|1616.2|1616.4|1616.2|1616|1615.8|11886
1609937320000|2021-01-06 12:48:40|1616.6|1616.4|1617|1616.6|1617.2|1616.8|1616.6|1616.4|1918
1609937330000|2021-01-06 12:48:50|1617.2|1616.8|1617|1616.6|1617.2|1617|1617|1616.6|1664
1609937340000|2021-01-06 12:49:00|1616.8|1616.4|1617|1616.6|1617|1616.8|1616.6|1616.4|1055
1609937350000|2021-01-06 12:49:10|1616.8|1616.4|1616.8|1616.6|1617|1616.6|1616.6|1616.2|8775
1609937360000|2021-01-06 12:49:20|1616.4|1616.4|1616|1615.8|1616.8|1616.4|1616|1615.8|2984
1609937370000|2021-01-06 12:49:30|1616.2|1616|1616.2|1615.8|1616.6|1616.4|1616|1615.8|7463
1609937380000|2021-01-06 12:49:40|1616|1616|1615.8|1615.6|1616.2|1616|1615.8|1615.6|2543
1609937390000|2021-01-06 12:49:50|1616|1615.8|1614.4|1614.2|1616|1615.8|1614.4|1614.2|97157
1609937400000|2021-01-06 12:50:00|1614.6|1614.4|1614.4|1614.2|1614.6|1614.4|1614.4|1614.2|9295
1609937410000|2021-01-06 12:50:10|1614.6|1614.4|1614.2|1613.8|1614.6|1614.4|1613.6|1613.4|12905
1609937420000|2021-01-06 12:50:20|1614|1614|1613.8|1613.6|1614.2|1614|1613.6|1613.4|13046
1609937430000|2021-01-06 12:50:30|1613.6|1613.4|1613.8|1613.4|1614|1613.4|1613.6|1613.4|3418
1609937440000|2021-01-06 12:50:40|1614|1613.6|1614.2|1614|1614.2|1614|1614|1613.4|2688
1609937450000|2021-01-06 12:50:50|1614.4|1614.2|1614.4|1613.8|1614.4|1614.2|1614.2|1613.8|1298
1609937460000|2021-01-06 12:51:00|1614.6|1614|1614.8|1614.6|1615|1614.6|1614.4|1614|12233
1609937470000|2021-01-06 12:51:10|1615|1614.8|1614.4|1614.2|1615.4|1615.2|1614.4|1614.2|44553
1609937480000|2021-01-06 12:51:20|1614.2|1614|1614|1613.8|1614.4|1614.2|1613.8|1613.6|3463
1609937490000|2021-01-06 12:51:30|1614.2|1613.6|1614.2|1613.8|1614.8|1614.4|1614|1613.6|2891
1609937500000|2021-01-06 12:51:40|1614|1614|1614.4|1614.2|1614.6|1614.4|1614|1613.8|4256
1609937510000|2021-01-06 12:51:50|1614.6|1614.4|1614|1613.6|1615|1614.8|1613.8|1613.6|28208
1609937520000|2021-01-06 12:52:00|1613.8|1613.8|1614.4|1613.8|1614.6|1614.4|1613.8|1613.6|19306
1609937530000|2021-01-06 12:52:10|1614.2|1614|1614.2|1613.8|1614.4|1614|1614|1613.8|1636
1609937540000|2021-01-06 12:52:20|1614|1613.6|1613.4|1613.2|1614.4|1614|1613.4|1613|25841
1609937550000|2021-01-06 12:52:30|1613.2|1613|1613.2|1613|1613.4|1613.2|1613.2|1613|1991
1609937560000|2021-01-06 12:52:40|1613|1612.8|1612.8|1612.6|1613.2|1612.8|1612.6|1612.4|5018
1609937570000|2021-01-06 12:52:50|1613.4|1612.8|1613.4|1613|1614.2|1613.8|1613|1612.8|47403
1609937580000|2021-01-06 12:53:00|1613.2|1612.8|1613|1612.2|1613.2|1612.8|1612.6|1612.2|3467
1609937590000|2021-01-06 12:53:10|1612.8|1612.4|1612.6|1612.2|1612.8|1612.4|1612.6|1612.2|582
1609937600000|2021-01-06 12:53:20|1612.4|1612.4|1611.8|1611.6|1612.4|1612.4|1611.6|1611.4|8479
1609937610000|2021-01-06 12:53:30|1612|1611.8|1611.4|1611.2|1612.4|1612|1611.4|1611.2|2309
1609937620000|2021-01-06 12:53:40|1611.6|1611.4|1612|1611.6|1612|1611.6|1611.4|1611.2|7144
1609937630000|2021-01-06 12:53:50|1611.8|1611.4|1612|1611.6|1612|1611.8|1611.6|1611.4|1304
1609937640000|2021-01-06 12:54:00|1611.8|1611.8|1611.8|1611.6|1611.8|1611.8|1611.6|1611.4|430
1609937650000|2021-01-06 12:54:10|1612|1611.8|1612.2|1612|1612.2|1612|1611.8|1611.6|4362
1609937660000|2021-01-06 12:54:20|1612.4|1612.4|1613|1612.8|1613|1612.8|1612.4|1612.2|3270
1609937670000|2021-01-06 12:54:30|1612.8|1612.6|1612.8|1612.4|1613|1612.6|1612.8|1612.4|14423
1609937680000|2021-01-06 12:54:40|1612.6|1612.2|1612.6|1612.4|1613|1612.6|1612.2|1612|14255
1609937690000|2021-01-06 12:54:50|1612.4|1612.2|1613|1612.6|1613|1612.6|1612|1611.8|5580
1609937700000|2021-01-06 12:55:00|1612.8|1612.4|1612.8|1612.4|1613|1612.6|1612.2|1612|4175
1609937710000|2021-01-06 12:55:10|1612.6|1612.2|1612.4|1612|1612.6|1612.2|1612.4|1612|1518
1609937720000|2021-01-06 12:55:20|1612.2|1612.2|1611.2|1611|1612.2|1612.2|1611.2|1611|24751
1609937730000|2021-01-06 12:55:30|1611|1610.8|1611|1610.8|1611.2|1611|1611|1610.6|18019
1609937740000|2021-01-06 12:55:40|1610.8|1610.6|1610.6|1610.4|1611|1610.8|1610.6|1610.2|6035
1609937750000|2021-01-06 12:55:50|1611|1610.6|1610.8|1610.6|1611|1610.8|1610.6|1610.4|9308
1609937760000|2021-01-06 12:56:00|1611|1610.4|1610.6|1610.2|1611|1610.8|1610.4|1610|18906
1609937770000|2021-01-06 12:56:10|1610.8|1610.4|1610.2|1610|1610.8|1610.6|1610.2|1610|1195
1609937780000|2021-01-06 12:56:20|1610|1609.8|1609.6|1609.4|1610|1609.8|1608.8|1608.4|69133
1609937790000|2021-01-06 12:56:30|1609.8|1609.6|1609.6|1609.4|1609.8|1609.6|1608.8|1608.4|8620
1609937800000|2021-01-06 12:56:40|1609.8|1609.6|1609.2|1609|1609.8|1609.6|1609|1608.8|4519
1609937810000|2021-01-06 12:56:50|1609|1608.8|1607.8|1607.6|1609.2|1608.8|1607.8|1607.4|33735
1609937820000|2021-01-06 12:57:00|1607.6|1607.4|1607.4|1607|1608.2|1608|1607.4|1607|21031
1609937830000|2021-01-06 12:57:10|1607.6|1607.2|1607.4|1607.2|1607.8|1607.6|1607.4|1607|10893
1609937840000|2021-01-06 12:57:20|1607.8|1607.4|1608.4|1608.2|1608.6|1608.4|1607.8|1607.4|10877
1609937850000|2021-01-06 12:57:30|1608.2|1608|1608.2|1608|1608.4|1608.2|1608.2|1607.8|3966
1609937860000|2021-01-06 12:57:40|1608.4|1607.8|1607.8|1607.6|1608.4|1607.8|1607.6|1607.4|5548
1609937870000|2021-01-06 12:57:50|1608|1607.8|1608|1607.8|1608.2|1608|1607.8|1607.6|10357
1609937880000|2021-01-06 12:58:00|1608.2|1608|1609|1608.8|1609|1608.8|1608.2|1607.8|4744
1609937890000|2021-01-06 12:58:10|1609.2|1609|1608.8|1608.4|1609.4|1609.2|1608.6|1608.2|13559
1609937910000|2021-01-06 12:58:30|1609|1608.6|1609|1608.8|1609|1608.8|1608.4|1608.2|8833
1609937920000|2021-01-06 12:58:40|1609.2|1608.6|1609.2|1608.8|1609.2|1609|1609.2|1608.6|2417
1609937930000|2021-01-06 12:58:50|1609|1609|1609.4|1609.2|1609.8|1609.6|1609|1608.8|5928
1609937940000|2021-01-06 12:59:00|1609.2|1609|1609.4|1609|1609.4|1609.2|1609.2|1609|3300
1609937950000|2021-01-06 12:59:10|1609.2|1608.8|1610|1609.8|1610|1609.8|1609.2|1608.8|4553
1609937960000|2021-01-06 12:59:20|1609.8|1609.6|1609.6|1609.4|1609.8|1609.6|1609.6|1609.4|3684
1609937970000|2021-01-06 12:59:30|1609.8|1609.2|1609.4|1609.2|1610|1609.8|1609.4|1609.2|3961
1609937980000|2021-01-06 12:59:40|1609.6|1609|1609.2|1608.8|1609.6|1609.2|1609.2|1608.8|14954
1609937990000|2021-01-06 12:59:50|1609|1608.6|1609|1608.4|1609|1608.8|1609|1608.2|8501
1609938000000|2021-01-06 13:00:00|1608.6|1608.2|1608.2|1608|1608.6|1608.2|1608.2|1608|2529
1609938010000|2021-01-06 13:00:10|1608.4|1608.2|1609|1608.8|1609|1608.8|1608.4|1608.2|9254
1609938020000|2021-01-06 13:00:20|1608.4|1608.6|1609|1608.8|1609|1608.8|1608.4|1608.2|37794
1609938030000|2021-01-06 13:00:30|1608.8|1608.6|1608.4|1608.2|1608.8|1608.8|1608.4|1608.2|2806
1609938040000|2021-01-06 13:00:40|1608.6|1608|1608.6|1608.4|1608.8|1608.6|1608.4|1608|3962
1609938050000|2021-01-06 13:00:50|1608.8|1608.6|1609.8|1609.4|1609.8|1609.4|1608.8|1608.6|11975
1609938060000|2021-01-06 13:01:00||1609.2||1609.2||1609.2||1609.2|500
1609938070000|2021-01-06 13:01:10|1609.6|1609.4|1609.4|1609.2|1609.6|1609.4|1609.4|1609.2|875
1609938080000|2021-01-06 13:01:20|1609.6|1609.4|1609.2|1609|1609.6|1609.4|1609.2|1609|681
1609938090000|2021-01-06 13:01:30|1609.4|1609.2|1609.8|1609.2|1609.8|1609.2|1609.2|1609|2343
1609938100000|2021-01-06 13:01:40|1609.4|1609|1609.2|1609|1609.4|1609.2|1609.2|1609|3545
1609938110000|2021-01-06 13:01:50|1609.4|1609.2|1609.6|1609.2|1609.6|1609.2|1609.2|1609|1355
1609938120000|2021-01-06 13:02:00|1609.8|1609.4|1610|1609.4|1610|1609.6|1609.6|1609.2|12918
1609938130000|2021-01-06 13:02:10|1609.8|1609.6|1610.4|1610|1610.4|1610.2|1609.8|1609.6|14995
1609938140000|2021-01-06 13:02:20|1610.2|1609.8|1610.4|1610|1610.4|1610|1610|1609.8|2150
1609938150000|2021-01-06 13:02:30|1610.2|1609.8|1610.4|1610.2|1610.4|1610.2|1609.6|1609.4|7226
1609938160000|2021-01-06 13:02:40|1610.8|1610|1610.8|1610.4|1610.8|1610.4|1610.4|1610|5472
1609938170000|2021-01-06 13:02:50|1611|1610.2|1610.8|1610.4|1611|1610.4|1610.6|1610.2|1800
1609938180000|2021-01-06 13:03:00|1611|1610.6|1611|1610.8|1611.6|1611.2|1610.8|1610.4|4836
1609938190000|2021-01-06 13:03:10|1611.2|1611|1610.8|1610.4|1611.2|1611|1610.8|1610.4|0
1609938200000|2021-01-06 13:03:20|1610.6|1610.6|1611|1610.6|1611.2|1610.8|1610.6|1610.4|3906
1609938210000|2021-01-06 13:03:30|1611.4|1610.8|1611.4|1611.2|1611.6|1611.4|1611.2|1610.6|6684
1609938220000|2021-01-06 13:03:40|1611.2|1611|1611|1610.6|1611.6|1611|1610.8|1610.6|14519
1609938230000|2021-01-06 13:03:50|1610.8|1610.8|1610.6|1610.2|1611.4|1611|1610.4|1610.2|15403
1609938240000|2021-01-06 13:04:00|1610.8|1610.4|1610.6|1610.4|1610.8|1610.4|1610.4|1610|5750
1609938250000|2021-01-06 13:04:10|1610.8|1610.2|1609.8|1609.4|1610.8|1610.2|1609.8|1609.2|7341
1609938260000|2021-01-06 13:04:20|1610|1609.6|1610.4|1610|1610.4|1610|1609.2|1609|19384
1609938270000|2021-01-06 13:04:30|1610.2|1610.2|1610|1609.8|1610.4|1610.2|1610|1609.8|1572
1609938280000|2021-01-06 13:04:40|1610.2|1609.6|1610.6|1610.2|1610.6|1610.4|1610|1609.6|2568
1609938290000|2021-01-06 13:04:50||1610.4||1610.4||1610.4||1610.4|75
1609938300000|2021-01-06 13:05:00|1610.4|1610.2|1610.4|1610|1610.4|1610.2|1609.8|1609.6|14276
1609938310000|2021-01-06 13:05:10|1610.2|1609.8|1609.6|1609|1610.4|1610|1609.6|1609|4471
1609938320000|2021-01-06 13:05:20||1609.2||1609||1609.2||1609|0
1609938330000|2021-01-06 13:05:30|1609.4|1608.8|1608.8|1608.6|1609.6|1609|1608.8|1608.6|3793
1609938340000|2021-01-06 13:05:40|1609|1608.8|1609.2|1609|1609.4|1609.2|1609|1608.8|4560
1609938350000|2021-01-06 13:05:50|1609.4|1609.2|1610|1609.4|1610|1609.6|1609.4|1609.2|4828
1609938360000|2021-01-06 13:06:00|1610.2|1609.6|1609.8|1609.6|1610.4|1610.2|1609.8|1609.4|2593
1609938370000|2021-01-06 13:06:10|1609.6|1609.4|1610.2|1610|1610.2|1610|1609.6|1609.4|2154
1609938380000|2021-01-06 13:06:20|1610|1609.8|1609.8|1609.4|1610|1609.8|1609.8|1609.4|1260
1609938390000|2021-01-06 13:06:30|1610.2|1609.6|1610.2|1610|1610.6|1610.2|1609.8|1609.4|15236
1609938400000|2021-01-06 13:06:40|1610|1609.8|1610|1609.6|1610|1609.8|1610|1609.6|4224
1609938410000|2021-01-06 13:06:50|1610.2|1609.8|1610|1609.6|1610.2|1609.8|1610|1609.6|929
1609938420000|2021-01-06 13:07:00|1610.2|1609.8|1610|1609.8|1610.2|1610|1610|1609.8|2570
1609938430000|2021-01-06 13:07:10|1610.2|1610|1610.8|1610.6|1611|1610.6|1610.2|1610|9100
1609938440000|2021-01-06 13:07:20|1611|1610.4|1610.8|1610.6|1611|1610.6|1610.4|1610.2|1787
1609938450000|2021-01-06 13:07:30|1611|1610.8|1610.8|1610.6|1611|1610.8|1610.6|1610.4|2578
1609938460000|2021-01-06 13:07:40|1611|1610.4|1611|1610.8|1611.2|1611|1611|1610.4|4915
1609938470000|2021-01-06 13:07:50|1610.8|1610.6|1611.4|1611|1611.6|1611|1610.8|1610.4|3733
1609938480000|2021-01-06 13:08:00|1611.6|1610.8|1611.4|1611.2|1611.6|1611.2|1611.4|1610.8|187
1609938490000|2021-01-06 13:08:10|1611.6|1611.4|1611.4|1611.2|1611.6|1611.4|1611.4|1611|533
1609938500000|2021-01-06 13:08:20|1611.2|1611|1611.2|1611|1611.4|1611|1611.2|1611|22309
1609938510000|2021-01-06 13:08:30|1611.4|1611.2|1611.6|1611.4|1612.2|1612|1611.2|1611.2|12523
1609938520000|2021-01-06 13:08:40|1611.4|1611.2|1611.6|1611.4|1611.8|1611.6|1611.4|1611|2581
1609938530000|2021-01-06 13:08:50|1611.8|1611.6|1611.8|1611.4|1612.2|1612|1611.8|1611.4|2843
1609938540000|2021-01-06 13:09:00|1611.6|1611.2|1612.2|1611.8|1612.2|1611.8|1611.4|1611|11270
1609938550000|2021-01-06 13:09:10|1612.4|1612|1612.4|1612.2|1612.4|1612.2|1612.4|1611.8|1049
1609938560000|2021-01-06 13:09:20|1612.6|1612.4|1612.8|1612.4|1613|1612.8|1612.6|1612.4|9634
1609938570000|2021-01-06 13:09:30|1613|1612.6|1612.8|1612.6|1613|1612.8|1612.8|1612.4|6079
1609938580000|2021-01-06 13:09:40|1613|1612.8|1613.4|1613.2|1613.6|1613.2|1612.8|1612.8|5800
1609938590000|2021-01-06 13:09:50|1613.6|1613|1613.8|1613|1613.8|1613.2|1613|1612.8|10792
1609938600000|2021-01-06 13:10:00|1614|1613.2|1614|1613.8|1614.4|1614.2|1613.8|1613.2|8018
1609938610000|2021-01-06 13:10:10|1614.2|1614|1614.8|1614.6|1615|1614.8|1614|1614|3513
1609938630000|2021-01-06 13:10:30|1615|1614.4|1614.6|1614.2|1615|1614.8|1614.2|1614|7477
1609938640000|2021-01-06 13:10:40|1614.8|1614.4|1614.8|1614.4|1614.8|1614.6|1614.6|1614.2|3764
1609938650000|2021-01-06 13:10:50|1614.6|1614.6|1615|1614.6|1615|1614.8|1614.6|1614.6|8018
1609938660000|2021-01-06 13:11:00|1614.8||1614.8||1614.8||1614.8||0
1609938670000|2021-01-06 13:11:10|1614.6|1614.4|1614.2|1614|1614.6|1614.4|1614.2|1614|6093
1609938680000|2021-01-06 13:11:20|1614|1613.8|1614|1613.6|1614|1613.8|1613.8|1613.6|2080
1609938690000|2021-01-06 13:11:30|1613.8|1613.8|1613.6|1613.4|1613.8|1613.8|1613.6|1613.4|3677
1609938700000|2021-01-06 13:11:40|1613.8|1613.6|1613.8|1613.4|1614.2|1613.8|1613.6|1613.4|9270
1609938710000|2021-01-06 13:11:50|1614|1613.6|1613.8|1613.6|1614|1613.6|1613.6|1613.4|819
1609938720000|2021-01-06 13:12:00||1613.4||1613.6||1613.6||1613.4|461
1609938730000|2021-01-06 13:12:10|1614|1613.8|1613.8|1613.6|1614|1613.8|1613.8|1613.6|2296
1609938740000|2021-01-06 13:12:20|1613.6|1613.4|1612.8|1612.6|1613.8|1613.4|1612.8|1612.6|10885
1609938750000|2021-01-06 13:12:30|1613|1612.8|1613|1612.8|1613|1612.8|1612.8|1612.6|625
1609938760000|2021-01-06 13:12:40|1613.2|1613|1613.6|1613.2|1613.8|1613.4|1613|1612.8|4268
1609938770000|2021-01-06 13:12:50|1613.8|1613.4|1613.8|1613.6|1613.8|1613.6|1613.8|1613.4|1045
1609938780000|2021-01-06 13:13:00|1614|1613.8|1613.6|1613.2|1614.2|1613.8|1613.6|1613.2|4790
1609938790000|2021-01-06 13:13:10|1613.4|1613.4|1613.2|1613|1613.6|1613.4|1613.2|1613|7654
1609938800000|2021-01-06 13:13:20|1613.6|1613.2|1613.4|1613.2|1613.6|1613.2|1613.4|1613.2|3522
1609938810000|2021-01-06 13:13:30|1613.6|1613.4|1613.6|1613.2|1613.8|1613.6|1613.6|1613|3181
1609938820000|2021-01-06 13:13:40|1613.4|1613|1613.2|1612.8|1613.6|1613|1613.2|1612.8|2216
1609938830000|2021-01-06 13:13:50||1612.6||1612.6||1612.6||1612.6|188
1609938840000|2021-01-06 13:14:00|1613.4|1612.8|1613.4|1613.2|1613.4|1613.2|1613.4|1612.6|845
1609938850000|2021-01-06 13:14:10|1613.6|1613|1613.4|1613.2|1613.6|1613.2|1613.4|1613|568
1609938860000|2021-01-06 13:14:20|1613.2|1613|1612.8|1612.6|1613.4|1613.2|1612.8|1612.6|1036
1609938870000|2021-01-06 13:14:30|1612.6|1612.4|1613|1612.4|1613|1612.8|1612.6|1612.4|3930
1609938880000|2021-01-06 13:14:40|1613.2|1612.6|1613.2|1612.8|1613.2|1612.8|1613.2|1612.6|0
1609938890000|2021-01-06 13:14:50|1613|1612.6|1613.4|1613.2|1613.6|1613.2|1612.8|1612.6|1236
1609938900000|2021-01-06 13:15:00|1613.2|1613|1612.2|1611.8|1613.2|1613|1611.6|1611.2|15682
1609938910000|2021-01-06 13:15:10|1612|1611.6|1611.8|1611.4|1612|1611.6|1611.8|1611.2|2695
1609938920000|2021-01-06 13:15:20|1612|1611.6|1611.8|1611.4|1612|1611.6|1611.8|1611.4|468
1609938930000|2021-01-06 13:15:30|1612|1611.6|1611.8|1611.4|1612|1611.6|1611.8|1611.4|1825
1609938940000|2021-01-06 13:15:40|1611.6|1611.2|1611.2|1611|1611.6|1611.2|1611.2|1611|1664
1609938950000|2021-01-06 13:15:50|1611.4|1611.2|1611.2|1611|1611.4|1611.2|1611.2|1611|609
1609938960000|2021-01-06 13:16:00|1611.4|1611.2|1611.2|1611|1611.4|1611.2|1611.2|1611|1879
1609938970000|2021-01-06 13:16:10|1611|1610.8|1611|1610.8|1611.2|1611|1611|1610.8|4350
1609938980000|2021-01-06 13:16:20|1611.2|1611|1611.8|1611.6|1611.8|1611.6|1611.2|1610.8|5905
1609938990000|2021-01-06 13:16:30|1612|1611.4|1612.8|1612.6|1613|1612.6|1612|1611.4|2956
1609939000000|2021-01-06 13:16:40|1613.2|1612.8|1613.6|1613|1613.6|1613|1613.2|1612.8|4283
1609939010000|2021-01-06 13:16:50|1613.8|1613.2|1613.6|1613.2|1613.8|1613.6|1613.6|1613.2|1016
1609939020000|2021-01-06 13:17:00|1613.8|1613.4|1613.6|1613|1613.8|1613.4|1613.4|1613|1960
1609939030000|2021-01-06 13:17:10|1613.8|1613.2|1613.4|1613|1613.8|1613.6|1613.4|1613|2107
1609939040000|2021-01-06 13:17:20|1613.6|1613.2|1613.6|1613.2|1613.8|1613.4|1613.4|1613.2|1680
1609939050000|2021-01-06 13:17:30|1613.4|1613.4|1613.8|1613.6|1613.8|1613.6|1613.4|1613.2|3608
1609939060000|2021-01-06 13:17:40|1614|1613.8|1614|1613.8|1614|1613.8|1613.4|1613.2|12940
1609939070000|2021-01-06 13:17:50|1614.2|1613.6|1614|1613.8|1614.2|1613.8|1614|1613.6|3674
1609939080000|2021-01-06 13:18:00|1613.8|1613.6|1613.8|1613.6|1614|1613.6|1613.8|1613.4|650
1609939090000|2021-01-06 13:18:10|1614|1613.4|1613.8|1613.6|1614|1613.8|1613.6|1613.4|4546
1609939100000|2021-01-06 13:18:20|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|392
1609939110000|2021-01-06 13:18:30|1614.2|1613.6|1614.2|1613.8|1614.4|1614.2|1613.8|1613.6|16611
1609939120000|2021-01-06 13:18:40|1614.4|1614|1614.2|1614|1614.6|1614.2|1614.2|1614|40
1609939130000|2021-01-06 13:18:50|1614|1613.8|1614|1613.4|1614.2|1613.8|1613.6|1613.4|3400
1609939140000|2021-01-06 13:19:00|1613.8|1613.8|1614.4|1614|1614.4|1614.2|1613.8|1613.6|4086
1609939150000|2021-01-06 13:19:10|1614.6|1614.2|1614.2|1614|1614.6|1614.4|1614.2|1614|1385
1609939160000|2021-01-06 13:19:20|1614|1613.8|1614|1613.8|1614.2|1614|1614|1613.8|2545
1609939170000|2021-01-06 13:19:30|1614.2|1614|1614.4|1614|1614.4|1614|1614|1613.8|1541
1609939180000|2021-01-06 13:19:40|1614.2|1613.8|1614.2|1614|1614.2|1614|1614|1613.8|2234
1609939190000|2021-01-06 13:19:50||1613.8||1614||1614||1613.8|232
1609939200000|2021-01-06 13:20:00|1614.4|1614.2|1616|1615.8|1616|1615.8|1614.4|1614.2|60963
1609939210000|2021-01-06 13:20:10|1615.8|1615.6|1616.6|1616.4|1616.6|1616.4|1615.8|1615.6|8846
1609939220000|2021-01-06 13:20:20|1616.8|1616.2|1616.6|1616.2|1616.8|1616.4|1616.6|1616.2|2411
1609939230000|2021-01-06 13:20:30|1616.8|1616.4|1617.2|1617|1617.2|1617|1616.6|1616.2|12208
1609939240000|2021-01-06 13:20:40|1617.4|1617.2|1617.2|1617|1617.6|1617.2|1617.2|1617|3707
1609939250000|2021-01-06 13:20:50|1617.4|1617.2|1617.4|1617.2|1617.6|1617.4|1617.2|1617|3549
1609939260000|2021-01-06 13:21:00|1617.6|1617|1617.6|1617.4|1617.8|1617.4|1617.4|1617|2569
1609939270000|2021-01-06 13:21:10|1617.8|1617.6|1617.6|1617.4|1618|1617.6|1617.6|1617.4|5324
1609939280000|2021-01-06 13:21:20|1617.8|1617.6|1617.8|1617.6|1617.8|1617.6|1617.6|1617.6|600
1609939290000|2021-01-06 13:21:30|1618|1617.8|1618.2|1617.8|1618.2|1617.8|1617.8|1617.6|7599
1609939300000|2021-01-06 13:21:40|1618|1618|1616.6|1616.2|1618.2|1618|1616.4|1616|40735
1609939310000|2021-01-06 13:21:50|1616.8|1616.4|1617|1616.6|1617.6|1617.4|1616.6|1616.2|14230
1609939320000|2021-01-06 13:22:00|1616.8|1616.4|1616.8|1616.4|1617|1616.6|1616.6|1616.2|950
1609939330000|2021-01-06 13:22:10|1616.6|1616.6|1617.4|1617|1617.4|1617|1616.6|1616.6|7300
1609939340000|2021-01-06 13:22:20|1617.2|1616.8|1616.4|1616.2|1617.2|1616.8|1616.2|1616|5389
1609939350000|2021-01-06 13:22:30|1616.2|1616|1616.2|1616|1616.4|1616|1616|1615.8|2593
1609939360000|2021-01-06 13:22:40|1616.4|1616.2|1616|1615.6|1616.4|1616.2|1615.6|1615.4|8427
1609939370000|2021-01-06 13:22:50|1616.2|1615.8|1616.8|1616.6|1616.8|1616.6|1616.2|1615.8|6972
1609939380000|2021-01-06 13:23:00|1617|1616.8|1617|1616.8|1617.2|1617|1616.6|1616.4|6502
1609939390000|2021-01-06 13:23:10|1617.2|1616.6|1616.8|1616.4|1617.2|1616.8|1616.6|1616.4|1411
1609939400000|2021-01-06 13:23:20|1617|1616.6|1616.6|1616.4|1617.2|1616.8|1616.6|1616.4|1700
1609939410000|2021-01-06 13:23:30|1616.4|1616.2|1616.4|1616.2|1616.4|1616.2|1616.4|1616|0
1609939420000|2021-01-06 13:23:40|1616.6|1616.4|1616.8|1616.4|1616.8|1616.6|1616.4|1616.2|4280
1609939430000|2021-01-06 13:23:50|1616.6|1616.6|1616.8|1616.4|1616.8|1616.6|1616.6|1616.4|1646
1609939440000|2021-01-06 13:24:00|1616.6|1616.6|1616.6|1616.4|1616.8|1616.6|1616.6|1616.4|775
1609939450000|2021-01-06 13:24:10|1616.4|1616.2|1616.8|1616.6|1616.8|1616.6|1616.2|1616|6295
1609939460000|2021-01-06 13:24:20|1616.6|1616.4|1616.8|1616.4|1617.2|1617|1616.6|1616.4|5724
1609939470000|2021-01-06 13:24:30||1616.6||1616.6||1616.6||1616.6|0
1609939480000|2021-01-06 13:24:40|1617|1616.8|1616.8|1616.4|1617|1616.8|1616.8|1616.4|1051
1609939490000|2021-01-06 13:24:50|1617|1616.6|1617|1616.8|1617.2|1617|1617|1616.6|908
1609939500000|2021-01-06 13:25:00|1616.8|1616.6|1617.6|1617.2|1617.6|1617.4|1616.8|1616.6|5950
1609939510000|2021-01-06 13:25:10|1617.8|1617.4|1617.8|1617.4|1618|1617.8|1617.6|1617.2|13968
1609939520000|2021-01-06 13:25:20|1617.6|1617.6|1617.6|1617.4|1617.8|1617.6|1617.6|1617.4|123
1609939530000|2021-01-06 13:25:30|1617.4|1617.2|1617.6|1617|1617.6|1617.2|1617.2|1616.8|2982
1609939540000|2021-01-06 13:25:40||1617.2||1617.4||1617.4||1617.2|410
1609939550000|2021-01-06 13:25:50|1617.8|1617.2|1617.2|1617|1617.8|1617.6|1617.2|1617|1427
1609939560000|2021-01-06 13:26:00|1617.4|1616.8|1617.4|1617.2|1617.4|1617.2|1617.2|1616.8|892
1609939570000|2021-01-06 13:26:10|1617.6|1617|1617.6|1617.4|1617.6|1617.4|1617.4|1617|2123
1609939580000|2021-01-06 13:26:20|1617.8|1617.6|1617.8|1617.4|1618|1617.8|1617.6|1617.4|2335
1609939590000|2021-01-06 13:26:30|1618|1617.6|1618.6|1618.2|1618.6|1618.2|1617.8|1617.6|83369
1609939600000|2021-01-06 13:26:40|1618.8|1618.4|1619|1618.8|1619|1618.8|1618.6|1618.4|5205
1609939610000|2021-01-06 13:26:50|1619.2|1619|1619.2|1619|1619.4|1619.2|1619|1618.8|16801
1609939620000|2021-01-06 13:27:00|1619.4|1619.2|1619.6|1619.2|1619.6|1619.4|1619.2|1619|9955
1609939630000|2021-01-06 13:27:10|1619.4|1619.4|1619.4|1619.2|1619.6|1619.4|1619.2|1619|5837
1609939640000|2021-01-06 13:27:20|1619.2|1619|1619.4|1619.2|1619.6|1619.2|1619.2|1619|4233
1609939650000|2021-01-06 13:27:30|1619.6|1619|1619.8|1619.6|1619.8|1619.6|1619.4|1619|6094
1609939660000|2021-01-06 13:27:40|1619.6|1619.4|1619.4|1619|1619.6|1619.4|1619.4|1619|1008
1609939670000|2021-01-06 13:27:50|1619.2|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1619|5978
1609939680000|2021-01-06 13:28:00|1619.2|1619.2|1618.6|1618.2|1619.4|1619.2|1618.4|1618.2|8655
1609939690000|2021-01-06 13:28:10|1618.8|1618.4|1618.8|1618.4|1618.8|1618.6|1618.8|1618.2|292
1609939700000|2021-01-06 13:28:20|1618.6|1618.2|1618.8|1618.4|1618.8|1618.6|1618.4|1618.2|452
1609939710000|2021-01-06 13:28:30|1618.6|1618.6|1618.6|1618.4|1618.8|1618.6|1618.4|1618.2|6619
1609939720000|2021-01-06 13:28:40|1618.8|1618.6|1618.8|1618.6|1619.2|1619|1618.6|1618.4|21105
1609939730000|2021-01-06 13:28:50|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.4|1618.2|6577
1609939740000|2021-01-06 13:29:00|1619|1618.4|1618.8|1618.4|1619|1618.8|1618.8|1618.4|1811
1609939750000|2021-01-06 13:29:10|1619|1618.6|1618.8|1618.4|1619|1618.6|1618.6|1618.2|3705
1609939760000|2021-01-06 13:29:20|1618.6|1618.2|1619.2|1619|1619.2|1619|1618.6|1618.2|19819
1609939770000|2021-01-06 13:29:30|1619.4|1619.2|1618.8|1618.2|1619.4|1619.2|1618.6|1618.2|8090
1609939780000|2021-01-06 13:29:40|1619|1618.4|1618.8|1618.4|1619|1618.6|1618.8|1618.4|0
1609939790000|2021-01-06 13:29:50|1619|1618.6|1619.6|1619.4|1619.8|1619.6|1618.8|1618.4|17025
1609939800000|2021-01-06 13:30:00|1619.4|1619.2|1619.8|1619.6|1619.8|1619.6|1619.4|1619.2|1827
1609939810000|2021-01-06 13:30:10|1619.6|1619.4|1619.6|1619.4|1619.8|1619.4|1619.4|1619.2|1090
1609939820000|2021-01-06 13:30:20|1619.8|1619.6|1619.4|1619|1619.8|1619.6|1619.2|1619|4433
1609939830000|2021-01-06 13:30:30|1619.6|1619.2|1620.4|1620.2|1620.8|1620.6|1619.4|1619|60812
1609939840000|2021-01-06 13:30:40|1620.6|1620.4|1620.8|1620.4|1621|1620.8|1620.4|1620.2|19704
1609939850000|2021-01-06 13:30:50|1620.6|1620.2|1620.4|1620|1620.8|1620.2|1620.2|1619.8|5707
1609939860000|2021-01-06 13:31:00|1620.2|1619.8|1620.6|1620.2|1620.8|1620.6|1620.2|1619.8|7658
1609939870000|2021-01-06 13:31:10|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.8|1620.2|3602
1609939880000|2021-01-06 13:31:20|1620.6|1620.6|1620.6|1620.4|1620.6|1620.6|1620.6|1620.2|0
1609939890000|2021-01-06 13:31:30|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.8|1620.4|3246
1609939900000|2021-01-06 13:31:40|1620.6|1620.4|1620.4|1620.2|1620.8|1620.6|1620.4|1620.2|7329
1609939910000|2021-01-06 13:31:50|1620.6|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.2|2288
1609939920000|2021-01-06 13:32:00|1620.8|1620.6|1621|1620.8|1621|1620.8|1620.6|1620.6|9038
1609939930000|2021-01-06 13:32:10|1621.2|1621|1621.6|1621.2|1621.6|1621.4|1621.2|1621|43477
1609939940000|2021-01-06 13:32:20|1621.8|1621|1621.8|1621.4|1621.8|1621.6|1621.6|1621|1943
1609939950000|2021-01-06 13:32:30|1622|1621.6|1622|1621.6|1622|1621.8|1621.8|1621.4|5266
1609939960000|2021-01-06 13:32:40|1621.6|1621.8|1622.2|1621.8|1622.2|1622|1621.6|1621.4|29620
1609939970000|2021-01-06 13:32:50||1622||1622||1622||1621.8|3634
1609939980000|2021-01-06 13:33:00|1622.4|1622.2|1622.4|1622.2|1622.6|1622.2|1622.2|1622|4364
1609939990000|2021-01-06 13:33:10|1622.6|1622|1622.8|1622.6|1623|1622.8|1622.4|1622|10011
1609940000000|2021-01-06 13:33:20|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|2708
1609940010000|2021-01-06 13:33:30|1622.4|1622.4|1622.6|1622.4|1622.8|1622.4|1622.4|1622.2|7185
1609940020000|2021-01-06 13:33:40|1622.4|1622.2|1622.6|1622.4|1622.6|1622.4|1622.4|1622.2|1524
1609940030000|2021-01-06 13:33:50|1622.8|1622.6|1622.8|1622.6|1623|1622.6|1622.8|1622.4|2007
1609940040000|2021-01-06 13:34:00|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|6680
1609940050000|2021-01-06 13:34:10|1622.4|1622.2|1622|1621.8|1622.6|1622.2|1621.8|1621.6|18274
1609940060000|2021-01-06 13:34:20|1622.2|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1622|994
1609940070000|2021-01-06 13:34:30|1622.4|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|829
1609940080000|2021-01-06 13:34:40|1622.4|1622|1622.2|1621.8|1622.4|1622|1622.2|1621.8|555
1609940090000|2021-01-06 13:34:50|1622|1622|1622|1621.8|1622|1622|1622|1621.8|776
1609940100000|2021-01-06 13:35:00|1621.8|1621.6|1623|1622.8|1623|1622.8|1621.8|1621.6|7031
1609940110000|2021-01-06 13:35:10|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|9960
1609940120000|2021-01-06 13:35:20|1623.6|1623.4|1623.6|1623.4|1623.8|1623.6|1623.4|1623.2|5295
1609940130000|2021-01-06 13:35:30|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.6|1623.4|5373
1609940140000|2021-01-06 13:35:40|1624.2|1624|1624|1623.8|1624.4|1624.2|1624|1623.8|184979
1609940150000|2021-01-06 13:35:50|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|4170
1609940160000|2021-01-06 13:36:00|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.2|1624|13751
1609940170000|2021-01-06 13:36:10|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|8691
1609940180000|2021-01-06 13:36:20|||||||||51450
1609940190000|2021-01-06 13:36:30|||||||||2773
1609940210000|2021-01-06 13:36:50|||||||||6147
1609940220000|2021-01-06 13:37:00|||||||||30872
1609940230000|2021-01-06 13:37:10|||||||||53979
1609940240000|2021-01-06 13:37:20|||||||||1232
1609940250000|2021-01-06 13:37:30|1624.8|1624.6|1624.2|1624|1625|1624.8|1624.2|1624|10377
1609940260000|2021-01-06 13:37:40|1624.4|1624.2|1624.6|1624.2|1624.8|1624.2|1624.4|1624|5299
1609940270000|2021-01-06 13:37:50|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.2|950
1609940280000|2021-01-06 13:38:00|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|3112
1609940290000|2021-01-06 13:38:10|1625|1624.8|1624.8|1624.4|1625|1624.8|1624.6|1624.4|13855
1609940300000|2021-01-06 13:38:20|1624.6|1624.2|1624.6|1624.2|1624.8|1624.2|1624.4|1624|1326
1609940310000|2021-01-06 13:38:30|1624.4|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624|809
1609940320000|2021-01-06 13:38:40|1624.6|1624|1624.4|1624.2|1624.6|1624.2|1624.2|1624|4029
1609940330000|2021-01-06 13:38:50|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1624|2215
1609940340000|2021-01-06 13:39:00|1624|1623.8|1624.8|1624.6|1625|1624.8|1624|1623.6|23006
1609940350000|2021-01-06 13:39:10|1625|1624.8|1624.6|1624.4|1625|1624.8|1624.6|1624.2|3176
1609940360000|2021-01-06 13:39:20|1624.8|1624.6|1624.8|1624.6|1625|1624.8|1624.8|1624.6|4312
1609940370000|2021-01-06 13:39:30|1625|1624.8|1624.4|1624.2|1625|1624.8|1624.4|1624|3109
1609940380000|2021-01-06 13:39:40|1624.6|1624.4|1624.4|1624|1624.8|1624.4|1624.4|1624|1806
1609940390000|2021-01-06 13:39:50|1624.2|1624.2|1624.4|1624.2|1624.4|1624.2|1624|1623.8|3107
1609940400000|2021-01-06 13:40:00|1624.2|1624|1625|1624.8|1625|1624.8|1624.2|1624|8831
1609940410000|2021-01-06 13:40:10|1624.8|1624.6|1624.8|1624.6|1624.8|1624.8|1624.8|1624.6|29958
1609940420000|2021-01-06 13:40:20|1625|1624.8|1624|1623.6|1625|1624.8|1624|1623.6|7115
1609940430000|2021-01-06 13:40:30|1623.8|1624|1624.6|1624.4|1624.8|1624.4|1623.8|1623.8|9937
1609940440000|2021-01-06 13:40:40|1624.2|1624.2|1624.2|1623.6|1624.6|1624.2|1624.2|1623.6|4226
1609940450000|2021-01-06 13:40:50|1624|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.6|2100
1609940460000|2021-01-06 13:41:00|1624.2|1624|1624.6|1624.4|1624.6|1624.4|1624|1623.8|5917
1609940470000|2021-01-06 13:41:10|1624.4|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|4551
1609940480000|2021-01-06 13:41:20|1624.6|1624.4|1625|1624.8|1625|1624.8|1624.6|1624.2|2221
1609940490000|2021-01-06 13:41:30|||||||||4435
1609940500000|2021-01-06 13:41:40|||||||||2826
1609940510000|2021-01-06 13:41:50|1624.8|1624.6|1624.8|1624.6|1625|1624.8|1624.8|1624.6|17425
1609940520000|2021-01-06 13:42:00|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.2|1624|14369
1609940530000|2021-01-06 13:42:10|1624.6|1624.2|1624.6|1624.4|1624.8|1624.6|1624.6|1624.2|3339
1609940540000|2021-01-06 13:42:20|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|1291
1609940550000|2021-01-06 13:42:30|1624.6|1624.6|1625|1624.8|1625|1624.8|1624.6|1624.6|6062
1609940560000|2021-01-06 13:42:40|1625.2|1625|1625.4|1625.2|1625.6|1625.4|1625|1624.8|25716
1609940570000|2021-01-06 13:42:50|1625.6|1625.4|1625.6|1625.2|1625.8|1625.6|1625.4|1625.2|2342
1609940580000|2021-01-06 13:43:00|1625.8|1625.4|1626|1625.8|1626|1625.8|1625.6|1625.4|2262
1609940590000|2021-01-06 13:43:10|1625.8|1625.6|1626|1625.8|1626|1625.8|1625.8|1625.6|6434
1609940600000|2021-01-06 13:43:20|1625.8|1625.6|1626|1625.8|1626|1625.8|1625.8|1625.6|2471
1609940610000|2021-01-06 13:43:30|1626.2|1626|1626.6|1626.4|1626.8|1626.4|1626|1626|3974
1609940620000|2021-01-06 13:43:40|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.6|1626.4|8506
1609940630000|2021-01-06 13:43:50|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|8178
1609940640000|2021-01-06 13:44:00|1627.2|1627|1627.2|1626.8|1627.4|1627.2|1627|1626.8|7467
1609940650000|2021-01-06 13:44:10|1627|1627|1627.2|1627|1627.2|1627|1627|1626.8|4087
1609940660000|2021-01-06 13:44:20|1627.4|1627.2|1628|1627.6|1628|1627.8|1627.4|1627.2|2587
1609940670000|2021-01-06 13:44:30|1627.8|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.8|1850
1609940680000|2021-01-06 13:44:40|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|10824
1609940690000|2021-01-06 13:44:50|1628.2|1628|1628.4|1628|1628.6|1628.4|1628.2|1628|28981
1609940700000|2021-01-06 13:45:00|1628.2|1628.2|1628.4|1628.2|1628.6|1628.4|1628.2|1628|2700
1609940710000|2021-01-06 13:45:10|1628.6|1628.4|1627.4|1627|1628.6|1628.4|1627.2|1627|13263
1609940720000|2021-01-06 13:45:20|1627.2|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1627|10547
1609940730000|2021-01-06 13:45:30|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|2291
1609940740000|2021-01-06 13:45:40|1627.2|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1627|890
1609940750000|2021-01-06 13:45:50|1627.4|1627.2|1626.4|1626.2|1627.4|1627.2|1626.4|1626|9181
1609940760000|2021-01-06 13:46:00|1626.6|1626.4|1626.6|1626.4|1626.8|1626.6|1626.6|1626.2|1213
1609940770000|2021-01-06 13:46:10|1626.8|1626.2|1626.8|1626.4|1626.8|1626.4|1626.8|1626.2|0
1609940780000|2021-01-06 13:46:20|1627|1626.8|1627.4|1627|1627.6|1627.2|1627|1626.8|4093
1609940790000|2021-01-06 13:46:30|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|5303
1609940800000|2021-01-06 13:46:40|1627.8|1627.6|1628.4|1628|1628.6|1628.4|1627.8|1627.6|4226
1609940810000|2021-01-06 13:46:50|1628.2|1628.2|1628.2|1628|1628.6|1628.4|1628.2|1628|1674
1609940820000|2021-01-06 13:47:00|1628.4|1628.2|1628.2|1627.8|1628.4|1628.2|1627.8|1627.6|4304
1609940830000|2021-01-06 13:47:10|1628|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.4|3974
1609940840000|2021-01-06 13:47:20|1628.2|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.6|369
1609940850000|2021-01-06 13:47:30|1628.6|1628.2|1627.2|1626.8|1628.6|1628.4|1627.2|1626.6|8779
1609940860000|2021-01-06 13:47:40|1627|1627|1627.2|1627|1627.4|1627.2|1627|1626.6|4088
1609940870000|2021-01-06 13:47:50|1627.4|1626.8|1627.6|1627.4|1627.6|1627.4|1627.4|1626.8|1429
1609940880000|2021-01-06 13:48:00|1627.4|1627.2|1627.6|1627.4|1627.8|1627.6|1627.4|1627.2|230
1609940890000|2021-01-06 13:48:10|1627.8|1627.2|1628.4|1628|1628.4|1628.2|1627.6|1627.2|2220
1609940900000|2021-01-06 13:48:20|1628.6|1628.2|1629|1628.6|1629|1628.8|1628.6|1628.2|5286
1609940910000|2021-01-06 13:48:30|1629.2|1628.8|1629.4|1629.2|1629.4|1629.2|1629.2|1628.8|9158
1609940920000|2021-01-06 13:48:40|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|7709
1609940930000|2021-01-06 13:48:50|1629.4|1629.2|1629|1628.8|1629.6|1629.4|1629|1628.8|8087
1609940940000|2021-01-06 13:49:00|1629.2||1629||1629.2||1629||1170
1609940950000|2021-01-06 13:49:10|1629.2|1629|1629|1628.8|1629.2|1629|1629|1628.8|1077
1609940960000|2021-01-06 13:49:20|1628.8|1628.6|1628.8|1628.6|1629|1628.8|1628.6|1628.4|2620
1609940970000|2021-01-06 13:49:30|1629|1628.4|1629|1628.8|1629.2|1629|1629|1628.4|4122
1609940980000|2021-01-06 13:49:40|1629.2|1628.6|1628.8|1628.4|1629.2|1628.6|1628.6|1628.4|4162
1609940990000|2021-01-06 13:49:50|1628.6|1628.2|1628.2|1628|1628.8|1628.4|1628.2|1628|11667
1609941000000|2021-01-06 13:50:00|1628|1627.8|1627|1626.8|1628|1627.8|1626.6|1626.2|19492
1609941010000|2021-01-06 13:50:10|1626.8|1626.6|1626.6|1626.2|1627|1626.8|1626.6|1626.2|7571
1609941020000|2021-01-06 13:50:20|1626.4|1626.4|1626.8|1626.6|1627|1626.8|1626.4|1626|3906
1609941030000|2021-01-06 13:50:30|1627|1626.8|1626.2|1626|1627|1626.8|1626.2|1626|9923
1609941040000|2021-01-06 13:50:40|1626|1625.8|1626.2|1626|1626.4|1626.2|1626|1625.8|3105
1609941050000|2021-01-06 13:50:50|1626.4|1625.8|1625.6|1625.4|1626.4|1625.8|1625|1624.8|42596
1609941060000|2021-01-06 13:51:00|1625.4|1625.2|1626.4|1626|1626.4|1626.2|1625.4|1625|8881
1609941070000|2021-01-06 13:51:10|1626.6|1626.2|1627|1626.8|1627.2|1626.8|1626.6|1626.2|5858
1609941080000|2021-01-06 13:51:20||1626.6||1626.6||1626.6||1626.6|0
1609941090000|2021-01-06 13:51:30|1627.2|1626.8|1627.2|1627|1627.4|1627|1627.2|1626.8|239
1609941100000|2021-01-06 13:51:40|1627|1626.8|1627.4|1627.2|1627.6|1627.4|1626.8|1626.6|4765
1609941110000|2021-01-06 13:51:50||1627||1627.2||1627.2||1627|1951
1609941120000|2021-01-06 13:52:00|1627.6|1627|1628.2|1627.8|1628.4|1628|1627.4|1627|9200
1609941130000|2021-01-06 13:52:10|1628.4|1628|1628.2|1627.8|1628.4|1628|1628|1627.8|360
1609941140000|2021-01-06 13:52:20|1628||1628.2||1628.2||1628||1969
1609941150000|2021-01-06 13:52:30|1628.4|1628|1628.8|1628.6|1629|1628.6|1628.4|1627.8|690
1609941160000|2021-01-06 13:52:40|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|10615
1609941180000|2021-01-06 13:53:00|1628.8|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|7143
1609941190000|2021-01-06 13:53:10|1629|1628.8|1628.6|1628.4|1629|1628.8|1628.4|1628.2|9312
1609941200000|2021-01-06 13:53:20|1628.4|1628.2|1628.8|1628.6|1628.8|1628.6|1628.4|1628|2270
1609941210000|2021-01-06 13:53:30|1629|1628.8|1628.8|1628.4|1629|1628.8|1628|1627.8|16638
1609941220000|2021-01-06 13:53:40|1629|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|2582
1609941230000|2021-01-06 13:53:50|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|17797
1609941240000|2021-01-06 13:54:00|||||||||7991
1609941250000|2021-01-06 13:54:10|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1628.8|4572
1609941260000|2021-01-06 13:54:20|1629|1628.8|1628.6|1628.4|1629.2|1628.8|1628.6|1628.4|3781
1609941270000|2021-01-06 13:54:30|1628.8|1628.6|1629|1628.8|1629.2|1629|1628.8|1628.6|4789
1609941280000|2021-01-06 13:54:40|1629.2|1628.6|1628.4|1628|1629.2|1628.6|1628.4|1628|10556
1609941290000|2021-01-06 13:54:50|1628.2|1628.2|1628.2|1628|1628.2|1628.2|1628.2|1628|5554
1609941300000|2021-01-06 13:55:00|1628|1627.8|1627.2|1627|1628|1627.8|1627.2|1627|40856
1609941310000|2021-01-06 13:55:10|1627.8|1627.2|1627.2|1627|1627.8|1627.4|1627.2|1627|13391
1609941320000|2021-01-06 13:55:20|1627|1626.8|1627.2|1627|1627.4|1627.2|1627|1626.8|3633
1609941330000|2021-01-06 13:55:30|1627.4|1627.2|1627.6|1627.4|1628|1627.8|1627.4|1627|4853
1609941340000|2021-01-06 13:55:40|1627.4|1627.2|1627.2|1627|1627.4|1627.4|1627.2|1627|0
1609941350000|2021-01-06 13:55:50|1627|1626.8|1627.2|1626.8|1627.2|1627|1626.8|1626.6|6466
1609941360000|2021-01-06 13:56:00|1627|1627|1627.6|1627.2|1628|1627.6|1627|1626.8|16460
1609941370000|2021-01-06 13:56:10|1627.4|1627|1627|1626.4|1627.4|1627|1626.6|1626.4|8496
1609941380000|2021-01-06 13:56:20|1627.2|1626.6|1626.8|1626.6|1627.4|1627.2|1626.4|1626|9330
1609941390000|2021-01-06 13:56:30|1626.6|1626.4|1627|1626.6|1627.2|1626.8|1626.6|1626.2|14456
1609941400000|2021-01-06 13:56:40|1626.8|1626.8|1626.6|1626.4|1626.8|1626.8|1626.6|1626.2|4389
1609941410000|2021-01-06 13:56:50|1626.8|1626.6|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|2066
1609941420000|2021-01-06 13:57:00|1626.4|1626.4|1626.6|1626.4|1626.8|1626.4|1626.4|1626.2|3657
1609941430000|2021-01-06 13:57:10|1626.8|1626.6|1626.8|1626.4|1627|1626.8|1626.4|1626.2|16276
1609941440000|2021-01-06 13:57:20|1626.6|1626.6|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|233
1609941450000|2021-01-06 13:57:30|1626.4|1626.4|1626.8|1626.6|1627|1626.6|1626.4|1626.2|6941
1609941460000|2021-01-06 13:57:40|1627|1626.4|1625.4|1625.2|1627|1626.4|1625.4|1625.2|9724
1609941470000|2021-01-06 13:57:50|1625.2|1625|1625|1624.6|1625.4|1625.2|1624.6|1624.2|2228
1609941480000|2021-01-06 13:58:00|1624.8|1624.4|1624.8|1624.4|1625.2|1625|1624.6|1624.2|9740
1609941490000|2021-01-06 13:58:10|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.8|1624.4|4102
1609941500000|2021-01-06 13:58:20|1624.6|1624.6|1625.4|1625.2|1625.6|1625.4|1624.4|1624.2|12217
1609941510000|2021-01-06 13:58:30|1625.6|1625.4|1625.8|1625.6|1626|1625.6|1625.2|1625|12953
1609941520000|2021-01-06 13:58:40|1626|1625.4|1626.4|1626.2|1626.4|1626.2|1625.8|1625.4|40915
1609941530000|2021-01-06 13:58:50|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|214
1609941540000|2021-01-06 13:59:00|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.6|1626.4|1786
1609941550000|2021-01-06 13:59:10|1626.6|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.2|1462
1609941560000|2021-01-06 13:59:20|1627|1626.6|1626.8|1626.4|1627|1626.8|1626.8|1626.4|636
1609941570000|2021-01-06 13:59:30|1627|1626.6|1627.8|1627.6|1627.8|1627.6|1626.8|1626.6|6990
1609941580000|2021-01-06 13:59:40|1628|1627.4|1628.4|1628.2|1628.6|1628.4|1628|1627.4|3334
1609941590000|2021-01-06 13:59:50|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|2957
1609941600000|2021-01-06 14:00:00|1628.4|1628.2|1628.6|1628.2|1628.6|1628.4|1628.2|1627.8|3380
1609941610000|2021-01-06 14:00:10|1628.4|1628|1629|1628.8|1629|1628.8|1628.2|1628|6590
1609941620000|2021-01-06 14:00:20|1629.2|1629|1629.4|1629|1629.6|1629.4|1629.2|1628.8|5832
1609941630000|2021-01-06 14:00:30|1629.2|1628.8|1629|1628.6|1629.4|1629|1628.8|1628.6|950
1609941640000|2021-01-06 14:00:40|1628.8|1628.8|1629.6|1629.2|1629.6|1629.2|1628.8|1628.6|878
1609941650000|2021-01-06 14:00:50|1629.8|1629.4|1629.4|1629.2|1629.8|1629.6|1629.4|1629.2|2345
1609941660000|2021-01-06 14:01:00|1629.6|1629.4|1630|1629.8|1630|1629.8|1629.4|1629.2|7728
1609941670000|2021-01-06 14:01:10||1629.6||1629.8||1629.8||1629.6|14433
1609941680000|2021-01-06 14:01:20|||||||||7071
1609941690000|2021-01-06 14:01:30|1630.2|1630|1631.2|1630.8|1631.4|1631.2|1630.2|1630|86802
1609941700000|2021-01-06 14:01:40|1631.4|1631|1631.8|1631.4|1632|1631.8|1631.2|1630.8|9440
1609941710000|2021-01-06 14:01:50|1631.6|1631.6|1631.6|1631.2|1632|1631.8|1631.4|1631.2|2085
1609941720000|2021-01-06 14:02:00|1631.8|1631.4|1632.6|1632.4|1632.6|1632.4|1631.6|1631.4|7926
1609941730000|2021-01-06 14:02:10|1632.8|1632.6|1633.2|1633|1633.6|1633.4|1632.8|1632.6|5220
1609941740000|2021-01-06 14:02:20|1633|1632.8|1632.8|1632.6|1633|1632.8|1632.4|1632.2|10915
1609941750000|2021-01-06 14:02:30|1633|1632.8|1633|1632.8|1633.2|1632.8|1632.4|1632.2|9747
1609941760000|2021-01-06 14:02:40|1632.8|1632.6|1631.8|1631.6|1633|1632.8|1631.6|1631.4|26981
1609941770000|2021-01-06 14:02:50|1632|1631.8|1632.8|1632.4|1633|1632.8|1632|1631.8|2519
1609941780000|2021-01-06 14:03:00|1632.6|1632.6|1632.6|1632.2|1632.6|1632.6|1632.4|1631.8|4068
1609941790000|2021-01-06 14:03:10|1632.4|1632.4|1632.6|1632|1632.6|1632.4|1631.6|1631.4|19506
1609941800000|2021-01-06 14:03:20|1632.8|1632.4|1632.2|1632|1632.8|1632.4|1632.2|1632|1960
1609941810000|2021-01-06 14:03:30|1632|1631.8|1632|1631.8|1632.2|1631.8|1631.8|1631.4|3245
1609941820000|2021-01-06 14:03:40|1631.8|1631.6|1632.2|1632|1632.4|1632.2|1631.8|1631.6|2408
1609941830000|2021-01-06 14:03:50|1632|1631.8|1631.6|1631.4|1632|1631.8|1631.6|1631.4|4375
1609941840000|2021-01-06 14:04:00|1631.8|1631.2|1631.2|1631|1631.8|1631.2|1631|1630.8|6247
1609941850000|2021-01-06 14:04:10|1631|1630.8|1629.8|1629.6|1631|1630.8|1629.6|1629.4|5647
1609941860000|2021-01-06 14:04:20|1629.6|1629.4|1629.8|1629.6|1630|1629.8|1629.6|1629.4|1375
1609941870000|2021-01-06 14:04:30|1629.6|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629|3629
1609941880000|2021-01-06 14:04:40|1629.6|1629.4|1630|1629.8|1630|1629.8|1629.4|1629.4|3257
1609941890000|2021-01-06 14:04:50|1630.2|1630|1630.2|1630|1631|1630.6|1630|1629.8|22790
1609941900000|2021-01-06 14:05:00|1630.8|1630.2|1630.8|1630.4|1631.2|1630.8|1630.6|1630.2|7646
1609941910000|2021-01-06 14:05:10|1630.6|1630.2|1630.2|1629.8|1630.8|1630.2|1629.8|1629.4|5360
1609941920000|2021-01-06 14:05:20|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630|1629.8|5210
1609941930000|2021-01-06 14:05:30|1630.4|1630|1627.8|1627.6|1630.6|1630|1627.8|1627.6|9024
1609941940000|2021-01-06 14:05:40|1628|1627.8|1627.6|1627.4|1628|1627.8|1627.4|1627.2|5761
1609941950000|2021-01-06 14:05:50|1627.8|1627.2|1627.6|1627.2|1628.4|1628.2|1627.6|1627.2|15382
1609941960000|2021-01-06 14:06:00|1627.4|1627.4|1627.6|1627.4|1627.8|1627.6|1627.2|1627|9816
1609941970000|2021-01-06 14:06:10|1627.8|1627.2|1627.6|1627.2|1628|1627.8|1627.4|1627.2|11640
1609941980000|2021-01-06 14:06:20|1627.4|1627|1626.6|1626.4|1627.4|1627.2|1626.6|1626.2|1792
1609941990000|2021-01-06 14:06:30|1626.8|1626.2|1627.8|1627.4|1628|1627.6|1626.8|1626.2|7213
1609942000000|2021-01-06 14:06:40|1627.6|1627.6|1627.8|1627.2|1627.8|1627.6|1627|1626.8|13235
1609942010000|2021-01-06 14:06:50|1627.6|1627.4|1628.6|1628.4|1628.8|1628.4|1627.4|1627.4|10089
1609942020000|2021-01-06 14:07:00|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|2860
1609942030000|2021-01-06 14:07:10|1628.8|1628.6|1629.4|1629|1629.8|1629.4|1628.8|1628.6|5633
1609942040000|2021-01-06 14:07:20|1629.2|1628.8|1629.2|1629|1629.8|1629.6|1629|1628.6|10003
1609942050000|2021-01-06 14:07:30|1629|1628.8|1629.6|1629.2|1629.6|1629.4|1629|1628.6|7412
1609942060000|2021-01-06 14:07:40|1629.8|1629.4|1629|1628.6|1630|1629.8|1629|1628.4|12077
1609942070000|2021-01-06 14:07:50|1628.8|1628.4|1629|1628.6|1629.2|1629|1628.6|1628|3439
1609942080000|2021-01-06 14:08:00|1628.8|1628.4|1629.4|1629|1629.4|1629|1628.6|1628.2|5866
1609942090000|2021-01-06 14:08:10|1629.2|1628.8|1629.6|1629.2|1629.6|1629.2|1629|1628.8|909
1609942100000|2021-01-06 14:08:20|1629.8|1629.4|1631|1630.6|1631|1630.8|1629.8|1629.4|14632
1609942110000|2021-01-06 14:08:30|1630.8|1630.4|1630.8|1630.4|1631|1630.4|1630|1629.8|12528
1609942120000|2021-01-06 14:08:40|1630.6|1630.6|1631|1630.6|1631|1630.6|1630.6|1630.2|2500
1609942130000|2021-01-06 14:08:50|1630.8|1630.4|1631|1630.4|1631|1630.4|1630.6|1630.2|302
1609942140000|2021-01-06 14:09:00|1631.2|1630.6|1631.4|1631.2|1631.8|1631.4|1631.2|1630.4|8612
1609942150000|2021-01-06 14:09:10|1631.6|1631.4|1632.4|1632|1632.4|1632.2|1631.6|1631.2|5818
1609942160000|2021-01-06 14:09:20|1632.6|1632.2|1632.6|1632.4|1633|1632.6|1632.4|1632|8022
1609942170000|2021-01-06 14:09:30|1632.4|1632.2|1631.4|1631.2|1632.4|1632.2|1631.4|1631.2|11636
1609942180000|2021-01-06 14:09:40|1631.6|1631.4|1630.4|1630.2|1631.6|1631.4|1630.2|1630|7365
1609942190000|2021-01-06 14:09:50|1630.2|1630|1630.4|1630.2|1631|1630.6|1630|1629.6|6547
1609942200000|2021-01-06 14:10:00|1630.6|1630.4|1630.2|1630|1630.8|1630.6|1630.2|1629.8|19218
1609942210000|2021-01-06 14:10:10|1630.4|1629.8|1630.2|1630|1630.4|1630|1629.8|1629.6|4258
1609942220000|2021-01-06 14:10:20|1630|1629.8|1631.2|1631|1631.6|1631.4|1630|1629.6|9745
1609942230000|2021-01-06 14:10:30|1631.4|1631.2|1631.4|1631|1631.6|1631.2|1631.2|1630.8|3283
1609942240000|2021-01-06 14:10:40|1631.2|1631.2|1631.8|1631.4|1631.8|1631.4|1631|1630.8|7039
1609942250000|2021-01-06 14:10:50|1631.6|1631.6|1631.8|1631.6|1632|1631.8|1631.6|1631.6|843
1609942260000|2021-01-06 14:11:00|1632|1631.4|1632|1631.4|1632|1631.8|1631.6|1631.4|3538
1609942270000|2021-01-06 14:11:10|1631.8|1631.2|1631.8|1631.4|1632|1631.8|1631|1630.8|14576
1609942280000|2021-01-06 14:11:20|1632|1631.6|1632.4|1632|1632.8|1632.4|1632|1631.4|6752
1609942290000|2021-01-06 14:11:30|1632.2|1631.8|1631.6|1631.2|1632.2|1631.8|1631.4|1631.2|6221
1609942300000|2021-01-06 14:11:40|1632|1631.4|1632.6|1632.4|1632.8|1632.4|1632|1631.4|15504
1609942310000|2021-01-06 14:11:50|1632.4|1632.2|1632.4|1632|1632.8|1632.2|1632.2|1631.8|14935
1609942320000|2021-01-06 14:12:00|1632.2|1631.8|1631.6|1631.2|1632.4|1631.8|1631.2|1630.8|5301
1609942330000|2021-01-06 14:12:10|1631.8|1631.4|1631.4|1631.2|1632|1631.4|1631.4|1631.2|3211
1609942340000|2021-01-06 14:12:20|1631.2|1630.8|1631.6|1631.4|1631.8|1631.4|1631|1630.8|6349
1609942350000|2021-01-06 14:12:30|1631.4|1631.2|1631|1630.8|1631.4|1631.4|1631|1630.8|783
1609942360000|2021-01-06 14:12:40|1630.8|1630.6|1630.4|1630|1631.2|1630.8|1630.4|1630|9132
1609942370000|2021-01-06 14:12:50|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1629.8|1629.6|3035
1609942380000|2021-01-06 14:13:00|1629.8|1629.4|1630|1629.6|1630.2|1629.8|1629|1628.8|25111
1609942390000|2021-01-06 14:13:10|1629.8|1629.8|1631.2|1630.6|1631.2|1631|1629.8|1629.6|4957
1609942400000|2021-01-06 14:13:20|1631.4|1630.8|1631.4|1630.8|1631.4|1630.8|1631|1630.6|100
1609942410000|2021-01-06 14:13:30|1631.2|1631|1630.6|1630.2|1631.2|1631|1630.6|1630.2|2543
1609942420000|2021-01-06 14:13:40|1630.4|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|1000
1609942430000|2021-01-06 14:13:50|1630.4|1630|1630.4|1630|1630.6|1630.2|1630.2|1629.8|4095
1609942440000|2021-01-06 14:14:00|1630.2|1630.2|1630.8|1630.4|1630.8|1630.6|1630.2|1630|5010
1609942450000|2021-01-06 14:14:10|1630.6|1630.6|1630|1629.6|1630.8|1630.6|1629.8|1629.6|3107
1609942460000|2021-01-06 14:14:20|1629.8|1629.8|1629.6|1629.2|1629.8|1629.8|1629.4|1629|2598
1609942470000|2021-01-06 14:14:30|1629.4|1629.4|1629.4|1629.2|1629.4|1629.4|1629|1628.8|2565
1609942480000|2021-01-06 14:14:40|1629.6|1629.4|1629.4|1629|1630|1629.8|1629.4|1629|3285
1609942490000|2021-01-06 14:14:50|1629.2|1628.8|1629.4|1629|1629.4|1629|1629|1628.8|4389
1609942500000|2021-01-06 14:15:00|1629.2|1628.8|1629.4|1629|1629.4|1629|1629|1628.8|4557
1609942510000|2021-01-06 14:15:10|1629.2|1629.2|1629|1628.6|1629.2|1629.2|1628.8|1628.4|720
1609942520000|2021-01-06 14:15:20|1629.2|1628.8|1629.2|1629|1629.6|1629.2|1629.2|1628.8|1600
1609942530000|2021-01-06 14:15:30|1629|1628.8|1629.6|1629.4|1630|1629.6|1628.8|1628.4|19037
1609942540000|2021-01-06 14:15:40|1629.4|1629.2|1629.4|1628.8|1629.6|1629.4|1629|1628.8|3070
1609942550000|2021-01-06 14:15:50|1629.2|1628.6|1628.2|1628|1629.2|1628.6|1628.2|1628|11422
1609942560000|2021-01-06 14:16:00|1628|1627.8|1626.8|1626.6|1628|1627.8|1626.6|1626.2|22451
1609942570000|2021-01-06 14:16:10|1626.6|1626.4|1627.2|1627|1627.4|1627|1626.4|1626|9763
1609942580000|2021-01-06 14:16:20|1627.4|1626.8|1626.4|1626|1627.4|1627|1626.4|1626|3163
1609942590000|2021-01-06 14:16:30|1626.2|1626.2|1626.4|1626.2|1626.8|1626.4|1626|1625.8|19689
1609942600000|2021-01-06 14:16:40|1626.2|1626|1626|1625.4|1626.4|1626.2|1625.6|1625.4|7707
1609942610000|2021-01-06 14:16:50|1625.8|1625.2|1625.4|1625|1625.8|1625.4|1625.4|1625|4454
1609942620000|2021-01-06 14:17:00|1625.2|1625.2|1625.4|1625|1625.4|1625.2|1625|1624.6|11168
1609942630000|2021-01-06 14:17:10|1625.2|1625.2|1625.6|1625.4|1626|1625.8|1625.2|1625|5836
1609942640000|2021-01-06 14:17:20|1625.4|1625.2|1624.6|1624.4|1625.4|1625.2|1624.6|1624.4|8292
1609942650000|2021-01-06 14:17:30|1625.2|1624.6|1624.8|1624.6|1625.2|1624.8|1624.4|1624.2|8907
1609942660000|2021-01-06 14:17:40|1625|1624.4|1625|1624.8|1625.2|1624.8|1625|1624.4|4789
1609942670000|2021-01-06 14:17:50|1624.8|1624.6|1624.4|1624|1625|1624.8|1624.4|1624|6978
1609942680000|2021-01-06 14:18:00|1624.2|1623.8|1623.6|1623.2|1624.2|1623.8|1623.6|1623.2|2749
1609942690000|2021-01-06 14:18:10|1623.4|1623.4|1622.4|1622|1623.4|1623.4|1622.4|1622|9813
1609942700000|2021-01-06 14:18:20|1622.2|1622.2|1622.2|1622|1622.2|1622.2|1622|1621.8|19014
1609942710000|2021-01-06 14:18:30|1622.4|1621.8|1622.4|1622.2|1622.6|1622.4|1622.4|1621.8|8075
1609942720000|2021-01-06 14:18:40|1622.6|1622|1622.2|1622|1622.6|1622.2|1622.2|1621.8|5312
1609942730000|2021-01-06 14:18:50|1622.4|1621.8|1622.6|1622.4|1622.6|1622.4|1622|1621.8|3353
1609942740000|2021-01-06 14:19:00|1622.8|1622.6|1623.4|1623.2|1623.6|1623.2|1622.8|1622.6|2348
1609942750000|2021-01-06 14:19:10|1623.6|1623.4|1623.4|1623.2|1623.8|1623.4|1623.2|1623|11714
1609942760000|2021-01-06 14:19:20|1623.2|1623|1623.6|1623.2|1623.6|1623.4|1623.2|1623|2972
1609942770000|2021-01-06 14:19:30|1623.4|1623|1623|1622.8|1623.6|1623|1622.8|1622.4|5053
1609942780000|2021-01-06 14:19:40|1622.8|1622.6|1622.6|1622.2|1622.8|1622.6|1622.2|1622|1412
1609942790000|2021-01-06 14:19:50|1622.8|1622.4|1622.4|1622.2|1622.8|1622.4|1621.8|1621.4|16293
1609942800000|2021-01-06 14:20:00|1622.2|1622|1622.4|1622|1622.6|1622.2|1622.2|1621.8|5639
1609942810000|2021-01-06 14:20:10|1622.2|1622.2|1622.2|1621.6|1622.4|1622.2|1621.8|1621.6|12041
1609942820000|2021-01-06 14:20:20|1622.4|1621.8|1621.8|1621.6|1622.4|1622.2|1621.8|1621.6|1281
1609942830000|2021-01-06 14:20:30|1621.6|1621.4|1622.4|1622.2|1622.6|1622.2|1621.6|1621.2|5846
1609942840000|2021-01-06 14:20:40|1622.6|1622|1622.2|1621.8|1622.6|1622|1622.2|1621.8|778
1609942850000|2021-01-06 14:20:50|1622.4|1622|1622.6|1622.2|1623|1622.8|1622.4|1622|9548
1609942860000|2021-01-06 14:21:00|1622.4|1622|1622.2|1622|1622.4|1622|1621.8|1621.6|9051
1609942870000|2021-01-06 14:21:10|1622.4|1622.2|1621.4|1621.2|1622.4|1622.2|1621.4|1621.2|28509
1609942880000|2021-01-06 14:21:20|1621.6|1621|1620.4|1620|1621.6|1621|1620.4|1620|9515
1609942890000|2021-01-06 14:21:30|1620.2|1620.2|1620.2|1620|1620.4|1620.2|1619.8|1619.4|19175
1609942900000|2021-01-06 14:21:40|1620|1619.8|1620|1619.6|1620.4|1620.2|1619.8|1619.4|10217
1609942910000|2021-01-06 14:21:50|1620.4|1619.8|1620.6|1620.4|1621|1620.6|1620.4|1619.6|12723
1609942920000|2021-01-06 14:22:00|1620.4|1620.2|1620.8|1620.6|1621.2|1620.8|1620.4|1620|2825
1609942930000|2021-01-06 14:22:10|1620.6|1620.4|1619.6|1619.4|1621|1620.8|1619.6|1619.4|17523
1609942940000|2021-01-06 14:22:20|1619.8|1619.6|1621.2|1621|1621.4|1621|1619.6|1619.4|14990
1609942950000|2021-01-06 14:22:30|1621.4|1620.8|1621.6|1621.2|1621.8|1621.4|1621.4|1620.8|2424
1609942960000|2021-01-06 14:22:40|1621.8|1621.4|1621|1620.8|1621.8|1621.4|1621|1620.8|7890
1609942970000|2021-01-06 14:22:50|1621.2||1621||1621.2||1621||0
1609942980000|2021-01-06 14:23:00|1620.8|1620.6|1621.6|1621.2|1621.6|1621.2|1620.6|1620.2|12706
1609942990000|2021-01-06 14:23:10|1621.4|1621|1622.4|1622.2|1622.6|1622.4|1621.4|1621|18026
1609943000000|2021-01-06 14:23:20|1622.8|1622.4|1623|1622.6|1623.2|1622.8|1622.6|1622.4|476
1609943010000|2021-01-06 14:23:30|1622.8|1622.8|1622.8|1622.4|1623|1622.8|1622.4|1622.2|4856
1609943020000|2021-01-06 14:23:40|1623|1622.6|1622.6|1622.2|1623.2|1622.8|1622|1621.8|8025
1609943030000|2021-01-06 14:23:50|1622.4|1622.4|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|3481
1609943040000|2021-01-06 14:24:00|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.4|1622.2|11004
1609943050000|2021-01-06 14:24:10|1623|1622.8|1623|1622.8|1623|1622.8|1622.8|1622.6|1638
1609943060000|2021-01-06 14:24:20|1622.8|1622.6|1622.6|1622.4|1623|1622.8|1622.6|1622.4|2679
1609943070000|2021-01-06 14:24:30|1622.4|1622.2|1622.2|1621.8|1622.6|1622.4|1622.2|1621.8|7991
1609943080000|2021-01-06 14:24:40|1622.4|1622|1622.6|1622.4|1622.8|1622.6|1622.4|1622|2859
1609943090000|2021-01-06 14:24:50|1622.4|1622.2|1622.8|1622.6|1623.4|1623.2|1622.4|1622.2|7651
1609943100000|2021-01-06 14:25:00|1622.6|1622.4|1622.6|1622.4|1622.8|1622.4|1622|1621.6|10212
1609943110000|2021-01-06 14:25:10|1622.8|1622.6|1622.4|1622.2|1622.8|1622.6|1622.4|1622|1326
1609943120000|2021-01-06 14:25:20|1622.2|1622|1622.2|1621.8|1622.6|1622.2|1622|1621.6|11215
1609943130000|2021-01-06 14:25:30|1622|1622|1622.2|1621.8|1622.4|1622|1622|1621.8|1730
1609943140000|2021-01-06 14:25:40|1622|1622|1622.4|1622|1622.6|1622.4|1622|1621.8|7868
1609943150000|2021-01-06 14:25:50|1622.6|1622.2|1623.6|1623.4|1623.8|1623.4|1622.6|1622.2|14349
1609943160000|2021-01-06 14:26:00|1623.4|1623.2|1623.6|1623.4|1623.6|1623.4|1623.4|1623.2|600
1609943170000|2021-01-06 14:26:10|1623.8|1623.6|1624|1623.6|1624|1623.8|1623|1622.8|37881
1609943180000|2021-01-06 14:26:20|1623.8|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|600
1609943190000|2021-01-06 14:26:30|1624.2|1623.8|1625|1624.4|1625|1624.4|1624|1623.8|1856
1609943200000|2021-01-06 14:26:40|1624.8|1624.6|1625|1624.8|1625.2|1625|1624.8|1624.6|4456
1609943210000|2021-01-06 14:26:50|1625.2|1625|1625|1624.8|1625.6|1625.4|1625|1624.8|1783
1609943220000|2021-01-06 14:27:00|1625.2|1625|1625|1624.6|1625.2|1625|1624.2|1624|5525
1609943230000|2021-01-06 14:27:10|1625.2|1624.8|1624.8|1624.6|1625.2|1624.8|1624.6|1624.4|3330
1609943240000|2021-01-06 14:27:20|1625|1624.8|1625.6|1625.4|1625.8|1625.4|1625|1624.6|2948
1609943250000|2021-01-06 14:27:30|1625.4|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|202
1609943260000|2021-01-06 14:27:40|1625.2|1624.8|1625.8|1625.6|1625.8|1625.6|1625|1624.8|4649
1609943270000|2021-01-06 14:27:50|1626|1625.8|1626|1625.6|1626.2|1626|1626|1625.6|4127
1609943280000|2021-01-06 14:28:00|1625.8|1625.4|1625|1624.8|1625.8|1625.4|1624.8|1624.4|10544
1609943290000|2021-01-06 14:28:10|1625.2|1625|1625.2|1625|1625.4|1625.2|1625|1624.6|12410
1609943300000|2021-01-06 14:28:20|1625.4|1624.8|1625.8|1625.4|1625.8|1625.4|1625.2|1624.8|2706
1609943310000|2021-01-06 14:28:30|1626|1625.6|1625.8|1625.6|1626|1625.6|1625.8|1625.4|298
1609943320000|2021-01-06 14:28:40|1626|1625.8|1626.2|1625.8|1626.2|1625.8|1625.8|1625.6|450
1609943330000|2021-01-06 14:28:50|1626|1626|1626.4|1626.2|1626.6|1626.2|1626|1625.8|1614
1609943340000|2021-01-06 14:29:00|1626.2|1626|1626.2|1625.8|1626.2|1626|1625.2|1625|18081
1609943350000|2021-01-06 14:29:10|1626|1626|1626|1625.6|1626.4|1626.2|1625.8|1625.6|13719
1609943360000|2021-01-06 14:29:20|1626.2|1625.8|1626.4|1626|1626.4|1626|1626|1625.8|326
1609943370000|2021-01-06 14:29:30|1626.6|1626.2|1626.4|1626|1626.6|1626.4|1626.2|1626|6719
1609943380000|2021-01-06 14:29:40|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626|0
1609943390000|2021-01-06 14:29:50|1626.4|1626|1624.8|1624.4|1626.4|1626|1624|1623.6|25939
1609943400000|2021-01-06 14:30:00|1624.6|1624.2|1622|1621.4|1624.8|1624.2|1620.8|1620.4|72645
1609943410000|2021-01-06 14:30:10|1621.6|1621.2|1622.4|1621.8|1622.8|1622.4|1621.4|1621|24563
1609943420000|2021-01-06 14:30:20|1622.2|1621.6|1621.6|1621.4|1622.2|1621.8|1621.6|1621.4|6660
1609943430000|2021-01-06 14:30:30|1621.4|1621.2|1618.8|1618.2|1621.6|1621.4|1618.4|1618.2|54423
1609943440000|2021-01-06 14:30:40|1618.6|1618.4|1619|1618.6|1619.2|1618.6|1617.4|1617|21719
1609943450000|2021-01-06 14:30:50|1619.2|1618.4|1620.2|1619.6|1621|1620.6|1618.6|1618.4|13074
1609943460000|2021-01-06 14:31:00|1620.4|1619.8|1622.2|1621.8|1622.2|1621.8|1620.2|1619.8|10240
1609943470000|2021-01-06 14:31:10|1622|1621.6|1620.4|1620|1622.4|1622.2|1620.2|1619.8|11749
1609943480000|2021-01-06 14:31:20|1620.6|1620.2|1621.8|1621.4|1621.8|1621.4|1620.4|1620|9987
1609943490000|2021-01-06 14:31:30|1622|1621.6|1623.4|1623|1623.4|1623|1621.8|1621.4|11024
1609943500000|2021-01-06 14:31:40|1623.2|1622.8|1624|1623.4|1624|1623.8|1623|1622.4|6964
1609943510000|2021-01-06 14:31:50|1623.8|1623.2|1622.6|1622|1623.8|1623.2|1622.2|1621.8|10318
1609943520000|2021-01-06 14:32:00|1622.8|1622.2|1623.6|1623|1623.8|1623.4|1622.6|1622|7736
1609943530000|2021-01-06 14:32:10|1623.8|1623.2|1624|1623.4|1624.2|1623.6|1623.6|1623|1247
1609943540000|2021-01-06 14:32:20|1624.2|1623.6|1622.4|1622|1624.6|1624.4|1622|1621.6|24641
1609943550000|2021-01-06 14:32:30|1622.2|1621.8|1620.6|1620.2|1622.2|1621.8|1620.6|1620|2776
1609943560000|2021-01-06 14:32:40|1620.4|1620|1619.8|1619.4|1620.4|1620|1619|1618.8|11546
1609943570000|2021-01-06 14:32:50|1620|1619.6|1619.2|1618.8|1620|1619.8|1619|1618.6|5700
1609943580000|2021-01-06 14:33:00|1619|1618.6|1619.6|1619|1619.6|1619.2|1617.8|1617.6|79194
1609943590000|2021-01-06 14:33:10|1619.8|1619.2|1619.6|1619.2|1619.8|1619.6|1619|1618.6|12619
1609943600000|2021-01-06 14:33:20|1619.8|1619.4|1620.2|1619.6|1620.6|1620.2|1619|1618.4|11598
1609943610000|2021-01-06 14:33:30|1620|1619.4|1621.2|1620.8|1621.2|1621|1619.2|1619|4082
1609943620000|2021-01-06 14:33:40|1621|1620.6|1620.2|1620|1621.2|1621|1619.8|1619.6|11454
1609943630000|2021-01-06 14:33:50|1620.4|1619.8|1619.8|1619.4|1620.4|1620|1619.2|1619|4913
1609943640000|2021-01-06 14:34:00|1619.6|1619.2|1619.2|1618.6|1620.4|1619.8|1618.6|1618.4|10144
1609943650000|2021-01-06 14:34:10|1619.4|1618.8|1617.2|1617|1619.6|1619.4|1617.2|1617|9537
1609943660000|2021-01-06 14:34:20|1617|1616.8|1616.6|1616|1617.2|1617|1616|1615.6|3973
1609943670000|2021-01-06 14:34:30|1616.8|1616.2|1617|1616.4|1617.4|1616.8|1616.6|1616|1361
1609943680000|2021-01-06 14:34:40|1617.2|1616.8|1617|1616.6|1617.4|1617|1616.6|1616.4|1654
1609943690000|2021-01-06 14:34:50|1616.8|1616.4|1616.6|1616.2|1617|1616.4|1616.2|1616|5037
1609943700000|2021-01-06 14:35:00|1616.8|1616.4|1617|1616.6|1617.4|1617.2|1616.4|1616|10584
1609943710000|2021-01-06 14:35:10|1616.8|1616.4|1618.2|1617.8|1618.2|1617.8|1616.8|1616.4|1685
1609943720000|2021-01-06 14:35:20|1618|1617.6|1616.6|1616.2|1618.2|1617.8|1616.4|1616.2|4692
1609943730000|2021-01-06 14:35:30|1616.4|1616|1614.8|1614.4|1616.4|1616|1614.8|1614.4|29847
1609943740000|2021-01-06 14:35:40|1615|1614.6|1612.6|1612|1615|1614.6|1612|1611.4|8138
1609943750000|2021-01-06 14:35:50|1612.4|1611.8|1613.4|1612.8|1613.6|1613.2|1612|1611.6|8683
1609943760000|2021-01-06 14:36:00|1613.2|1612.6|1614.4|1614|1614.8|1614.4|1612.6|1612|8338
1609943770000|2021-01-06 14:36:10|1614.2|1614.2|1615.2|1614.8|1615.6|1615|1613.6|1613.4|15352
1609943780000|2021-01-06 14:36:20|1615|1614.6|1614.8|1614.4|1615|1614.8|1614|1613.6|7022
1609943790000|2021-01-06 14:36:30|1614.6|1614.2|1614.8|1614.2|1614.8|1614.4|1614|1613.4|17010
1609943800000|2021-01-06 14:36:40|1614.6|1614|1614.8|1614.4|1615|1614.4|1614|1613.6|4485
1609943810000|2021-01-06 14:36:50|1615|1614.2|1615.2|1614.6|1615.6|1615.2|1614|1613.6|8609
1609943820000|2021-01-06 14:37:00|1615|1614.8|1615|1614.6|1616.2|1615.8|1614.8|1614.6|11381
1609943830000|2021-01-06 14:37:10|1615.2|1614.8|1616|1615.6|1616.2|1615.8|1613.6|1613.2|10910
1609943840000|2021-01-06 14:37:20|1615.8|1615.4|1617.2|1616.8|1618|1617.8|1615.8|1615.4|12117
1609943850000|2021-01-06 14:37:30|1617.4|1616.6|1616.4|1616|1617.8|1617.2|1616.4|1616|5059
1609943860000|2021-01-06 14:37:40|1616.2|1615.8|1617.2|1616.6|1617.4|1616.8|1616.2|1615.8|4447
1609943870000|2021-01-06 14:37:50|1617|1616.8|1616.2|1615.6|1617|1616.8|1615.8|1615.4|4194
1609943880000|2021-01-06 14:38:00|1616.6|1615.8|1617.4|1616.8|1617.8|1617.2|1615.8|1615.6|11405
1609943890000|2021-01-06 14:38:10|1617|1617|1618.2|1617.8|1618.8|1618.2|1617|1616.6|1706
1609943900000|2021-01-06 14:38:20|1618|1617.6|1616.6|1616.2|1618|1617.6|1616.6|1616.2|9767
1609943910000|2021-01-06 14:38:30|1616.4|1615.8|1615|1614.6|1616.6|1616.2|1614.6|1614.4|13968
1609943920000|2021-01-06 14:38:40|1615.2|1614.8|1615.8|1615.2|1616.2|1615.2|1614.6|1614.2|4089
1609943930000|2021-01-06 14:38:50|1615.6|1615|1615.2|1614.8|1615.6|1615.2|1614.2|1614|11331
1609943940000|2021-01-06 14:39:00|1615.4|1615|1616.6|1616.2|1616.6|1616.4|1615.2|1614.8|3779
1609943950000|2021-01-06 14:39:10|1616.8|1616.4|1616.6|1615.8|1617|1616.6|1616|1615.6|2885
1609943960000|2021-01-06 14:39:20|1616.4|1616|1615.8|1615.4|1616.8|1616.6|1615.2|1615|11657
1609943970000|2021-01-06 14:39:30|1616|1615.2|1615.4|1614.8|1616|1615.2|1614.8|1614.4|46978
1609943980000|2021-01-06 14:39:40|1615.2|1615|1615.4|1614.8|1615.4|1615|1614.8|1614.2|5679
1609943990000|2021-01-06 14:39:50|1615.2|1615|1615.4|1615|1615.8|1615.2|1615|1614.6|2408
1609944000000|2021-01-06 14:40:00|1615.2|1614.8|1613.6|1613|1615.6|1615.2|1613.4|1613|14172
1609944010000|2021-01-06 14:40:10|1613.4|1612.8|1613|1612.6|1613.6|1613|1612.4|1612|4835
1609944020000|2021-01-06 14:40:20|1612.8|1612.4|1612.8|1612.4|1613.6|1613.2|1612.2|1612|18778
1609944030000|2021-01-06 14:40:30|1612.6|1612.2|1613|1612.8|1613.8|1613.4|1612.6|1612.2|8480
1609944040000|2021-01-06 14:40:40|1613.2|1613|1612.4|1612.2|1613.4|1613|1612.4|1612.2|1509
1609944050000|2021-01-06 14:40:50|1612.2|1612|1611.6|1611.2|1612.6|1612.2|1611.6|1611|12122
1609944060000|2021-01-06 14:41:00|1611.4|1611.4|1611.6|1611.2|1612.4|1612|1611.4|1611.2|11015
1609944070000|2021-01-06 14:41:10|1611.8|1611|1611.4|1611|1612.6|1612.4|1611.4|1610.8|10594
1609944080000|2021-01-06 14:41:20|1611.6|1611.2|1611|1610.2|1611.6|1611.2|1610.8|1610.2|6495
1609944090000|2021-01-06 14:41:30|1611.2|1610.4|1611.6|1611.2|1612.2|1611.6|1611|1610.4|16889
1609944100000|2021-01-06 14:41:40|1611.8|1611|1612.6|1612|1612.6|1612.2|1611.6|1611|12280
1609944110000|2021-01-06 14:41:50|1612.8|1612.2|1613|1612.4|1613.4|1613.2|1612.6|1612|20161
1609944120000|2021-01-06 14:42:00|1613.2|1613.2|1613.4|1612.8|1614.2|1613.8|1613|1612.4|24881
1609944130000|2021-01-06 14:42:10|1613.2|1613|1614|1613.6|1614|1613.8|1612.8|1612.6|7684
1609944140000|2021-01-06 14:42:20|1614.2|1613.4|1614.6|1614.4|1614.8|1614.4|1613.6|1613|22432
1609944150000|2021-01-06 14:42:30|1614.8|1614.2|1614.6|1614.2|1614.8|1614.4|1614.2|1613.8|5079
1609944160000|2021-01-06 14:42:40|1614.4|1614|1615.2|1614.8|1615.8|1615.2|1614.4|1614|9478
1609944170000|2021-01-06 14:42:50|1614.8|1614.6|1614|1613.4|1615.2|1615|1613.6|1613.2|15334
1609944180000|2021-01-06 14:43:00|1613.8|1613.2|1613.4|1613|1614.2|1614|1613|1612.4|22567
1609944190000|2021-01-06 14:43:10|1613.8|1613.2|1614|1613.4|1614|1613.6|1613.8|1613|7021
1609944200000|2021-01-06 14:43:20|1614.2|1613.6|1614|1613.2|1614.4|1614|1613.8|1613.2|5267
1609944210000|2021-01-06 14:43:30|1614.2|1613.4|1614.2|1614|1614.6|1614.2|1613.4|1613|13296
1609944220000|2021-01-06 14:43:40|1614.4|1614.2|1614.2|1613.6|1615|1614.6|1614|1613.4|14029
1609944230000|2021-01-06 14:43:50|1614.4|1614|1614.6|1614|1614.8|1614.4|1614|1613.6|16967
1609944240000|2021-01-06 14:44:00|1614.8|1614.2|1614|1613.6|1615.4|1615|1614|1613.6|17475
1609944250000|2021-01-06 14:44:10|1613.8|1613.4|1612.6|1612.4|1613.8|1613.4|1612.4|1612|6744
1609944260000|2021-01-06 14:44:20|1612.8|1612.6|1613.2|1612.8|1613.6|1613.4|1612.8|1612.4|18842
1609944270000|2021-01-06 14:44:30|1613|1612.6|1613|1612.6|1613.2|1612.6|1612.4|1612|16034
1609944280000|2021-01-06 14:44:40|1613.2|1612.8|1613|1612.8|1613.6|1613|1612.6|1612.4|5849
1609944290000|2021-01-06 14:44:50|1613.2|1613|1613|1612.4|1613.4|1613|1612.8|1612.4|369
1609944300000|2021-01-06 14:45:00|1612.8|1612.6|1614|1613.6|1614|1613.8|1612.8|1612.6|5287
1609944310000|2021-01-06 14:45:10|1614.2|1613.8|1612.6|1612.4|1614.4|1614.2|1612.6|1612.4|11433
1609944320000|2021-01-06 14:45:20|1612.4|1612|1611.8|1611.2|1612.4|1612|1611.4|1610.8|8069
1609944330000|2021-01-06 14:45:30|1612|1611|1610.4|1610|1612.2|1612|1610.4|1610|10009
1609944340000|2021-01-06 14:45:40|1610.6|1610.2|1611.4|1611|1611.8|1611.4|1610.4|1610|17328
1609944350000|2021-01-06 14:45:50|1611.2|1610.8|1611.2|1610.8|1611.2|1611|1610.8|1610.2|4416
1609944360000|2021-01-06 14:46:00|1611.4|1611|1612.4|1611.8|1612.4|1612.2|1611.4|1611|18951
1609944370000|2021-01-06 14:46:10|1612.6|1612|1612|1611.8|1613.2|1613|1612|1611.6|22868
1609944380000|2021-01-06 14:46:20|1612.2|1612|1612.2|1611.6|1612.6|1612.2|1611.6|1611|56442
1609944390000|2021-01-06 14:46:30|1612.4|1611.8|1613.8|1613|1613.8|1613.4|1611.4|1611|9382
1609944400000|2021-01-06 14:46:40|1613.6|1613.2|1614|1613.4|1614.2|1613.4|1613.2|1613|4880
1609944410000|2021-01-06 14:46:50|1614.2|1613.6|1614.6|1614.2|1614.6|1614.2|1613.8|1613.4|6005
1609944420000|2021-01-06 14:47:00|1614.4|1614|1613.4|1613|1614.4|1614|1613.4|1613|4177
1609944430000|2021-01-06 14:47:10|1613.6|1613.2|1614.8|1614.2|1615|1614.8|1613.6|1613.2|21995
1609944440000|2021-01-06 14:47:20|1615|1614.4|1615.4|1615|1616.2|1616|1615|1614.2|13873
1609944450000|2021-01-06 14:47:30|1615.6|1615.2|1616|1615.6|1616|1615.8|1615.2|1614.8|14813
1609944460000|2021-01-06 14:47:40|1615.8|1615.4|1616.6|1616.2|1617.2|1617|1615.8|1615.4|8137
1609944470000|2021-01-06 14:47:50|1616.4|1616.4|1616.8|1616.4|1616.8|1616.6|1616.2|1616|10605
1609944480000|2021-01-06 14:48:00|1617|1616.6|1618.6|1618.2|1618.6|1618.2|1617|1616.4|27474
1609944490000|2021-01-06 14:48:10|1618.8|1618.4|1619.8|1619.4|1619.8|1619.6|1618.8|1618.4|30568
1609944500000|2021-01-06 14:48:20|1620|1619.6|1620|1619.6|1620|1619.8|1619.6|1619.2|8564
1609944510000|2021-01-06 14:48:30|1619.8|1619.8|1619.6|1619.2|1619.8|1619.8|1619|1618.6|8521
1609944520000|2021-01-06 14:48:40|1619.8|1619.4|1619.6|1619.2|1620|1619.6|1619.4|1619.2|2676
1609944530000|2021-01-06 14:48:50|1619.8|1619.4|1621|1620.6|1621.4|1621|1619.8|1619.4|12005
1609944540000|2021-01-06 14:49:00|1620.8|1620.4|1621.6|1621|1622|1621.6|1620.6|1620.4|20382
1609944550000|2021-01-06 14:49:10|1621.8|1621.2|1620.4|1620.2|1621.8|1621.4|1620.2|1620|10822
1609944560000|2021-01-06 14:49:20|1620.2|1620|1621|1620.6|1621|1620.8|1620.2|1620|6966
1609944570000|2021-01-06 14:49:30|1621.2|1620.8|1622|1621.6|1622|1621.8|1621|1620.8|28566
1609944580000|2021-01-06 14:49:40|1621.8|1621.4|1621.6|1621.2|1622|1621.6|1621.4|1621.2|10291
1609944590000|2021-01-06 14:49:50|1621.4|1621|1621.2|1620.8|1621.6|1621.2|1620.6|1620.2|19248
1609944600000|2021-01-06 14:50:00|1621.4|1621|1622|1621.6|1622|1621.8|1621.4|1621|6332
1609944610000|2021-01-06 14:50:10|1621.8|1621.8|1620.4|1620.2|1622|1621.8|1620.4|1620.2|18864
1609944620000|2021-01-06 14:50:20|1620.2|1620|1620.8|1620.4|1620.8|1620.6|1619.8|1619.4|7674
1609944630000|2021-01-06 14:50:30|1621|1620.6|1621|1620.8|1621.4|1621.2|1620.8|1620.6|6736
1609944640000|2021-01-06 14:50:40|1621.2|1621|1622|1621.6|1622|1621.8|1621.2|1621|6111
1609944650000|2021-01-06 14:50:50|1622.2|1621.8|1622.8|1622.4|1623|1622.8|1622|1621.8|37285
1609944660000|2021-01-06 14:51:00|1623|1622.6|1623|1622.6|1623.2|1622.8|1622.6|1622.4|61226
1609944670000|2021-01-06 14:51:10|1623.2|1622.4|1623.2|1622.8|1623.4|1623|1622.6|1622.4|39964
1609944680000|2021-01-06 14:51:20|1623.4|1623|1621.8|1621.6|1623.4|1623|1621.4|1621|62565
1609944690000|2021-01-06 14:51:30|1622|1621.4|1622.2|1621.6|1622.4|1622.2|1622|1621.4|20164
1609944700000|2021-01-06 14:51:40|1622|1621.4|1619.4|1618.6|1622|1621.4|1619.2|1618.6|9120
1609944710000|2021-01-06 14:51:50|1619|1618.4|1618.4|1618|1619.4|1618.6|1617.4|1617.2|13447
1609944720000|2021-01-06 14:52:00|1618.2|1617.8|1618.6|1618|1619.8|1619.6|1618|1617.8|12440
1609944730000|2021-01-06 14:52:10|1618.4|1618.2|1618.8|1618.2|1618.8|1618.6|1618.2|1618|2305
1609944740000|2021-01-06 14:52:20|1618.6|1618.4|1617.4|1617|1618.8|1618.4|1617.2|1616.8|13133
1609944750000|2021-01-06 14:52:30|1617|1616.8|1617.4|1617|1617.6|1617.2|1617|1616.6|6255
1609944760000|2021-01-06 14:52:40|1617.6|1617.2|1617|1616.4|1617.6|1617.4|1616.6|1616.4|5248
1609944770000|2021-01-06 14:52:50|1616.8|1616.6|1617.6|1617.2|1617.6|1617.4|1616.8|1616.4|7691
1609944780000|2021-01-06 14:53:00|1618|1617.4|1619.8|1619.4|1620.6|1620.2|1617.8|1617.2|118953
1609944790000|2021-01-06 14:53:10|1619.6|1619.6|1620.4|1620.2|1620.6|1620.2|1619.6|1619.4|952
1609944800000|2021-01-06 14:53:20|1620.2|1620|1620.8|1620.4|1621|1620.6|1619.8|1619.6|5843
1609944810000|2021-01-06 14:53:30|1621|1620.2|1620.8|1620.4|1621|1620.6|1620.8|1620.2|2121
1609944820000|2021-01-06 14:53:40|1621|1620.2|1621.6|1621.2|1621.8|1621.2|1621|1620.2|2678
1609944830000|2021-01-06 14:53:50|1621.4|1621|1622.2|1621.8|1622.2|1622|1621.4|1621|1785
1609944840000|2021-01-06 14:54:00|1622|1621.6|1621.8|1621.4|1622.6|1622.4|1621.4|1621.2|21278
1609944850000|2021-01-06 14:54:10|1622|1621.6|1622.6|1622.4|1622.6|1622.4|1621.8|1621.2|17869
1609944860000|2021-01-06 14:54:20|1622.8|1622.6|1624.6|1624.2|1624.6|1624.4|1622.8|1622.6|51878
1609944870000|2021-01-06 14:54:30|1624.8|1624.4|1624.2|1623.6|1625|1624.8|1624|1623.6|10641
1609944880000|2021-01-06 14:54:40|1624.4|1623.8|1624.8|1624.4|1625|1624.6|1624|1623.8|3519
1609944890000|2021-01-06 14:54:50|1624.6|1624.2|1623.8|1623.4|1624.8|1624.4|1623.8|1623.2|16553
1609944900000|2021-01-06 14:55:00|1623.6|1623.2|1624.2|1623.6|1624.8|1624.6|1623.4|1623|4943
1609944910000|2021-01-06 14:55:10|1624|1624|1624.8|1624.2|1625|1624.8|1623.8|1623.6|8032
1609944920000|2021-01-06 14:55:20|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.4|1624.2|11622
1609944930000|2021-01-06 14:55:30|1624.6|1624.2|1624.4|1624|1624.8|1624.2|1624|1623.6|14690
1609944940000|2021-01-06 14:55:40|1624.2|1624.2|1624|1623.6|1625|1624.8|1624|1623.6|18799
1609944950000|2021-01-06 14:55:50|1624.2|1623.8|1625|1624.6|1625|1624.8|1624|1623.6|3220
1609944960000|2021-01-06 14:56:00|1625.2|1624.8|1625.4|1625|1626|1625.6|1625|1624.6|13860
1609944970000|2021-01-06 14:56:10|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|0
1609944980000|2021-01-06 14:56:20|1625.2|1624.8|1624.8|1624.4|1625.4|1624.8|1624.6|1624.4|7192
1609944990000|2021-01-06 14:56:30|1625|1624.6|1625.6|1625.2|1625.6|1625.4|1624.6|1624.4|25368
1609945000000|2021-01-06 14:56:40|1625.2|1625.4|1625.6|1625.2|1625.6|1625.4|1625.2|1625|6681
1609945010000|2021-01-06 14:56:50|1625.8|1625.4|1625.2|1624.8|1625.8|1625.6|1624.8|1624.6|14444
1609945020000|2021-01-06 14:57:00|1625.6|1625|1625.6|1625.2|1625.8|1625.4|1625|1624.8|29395
1609945030000|2021-01-06 14:57:10|1625.4|1625.4|1624.6|1624.4|1625.4|1625.4|1624|1623.6|10390
1609945040000|2021-01-06 14:57:20|1624.8|1624.2|1624.4|1624|1624.8|1624.4|1624|1623.8|3009
1609945050000|2021-01-06 14:57:30|1624.6|1624.2|1626|1625.6|1626|1625.8|1624.6|1624.2|12060
1609945060000|2021-01-06 14:57:40|1626.2|1625.8|1624.6|1624.2|1626.6|1626.2|1624.6|1624.2|62227
1609945070000|2021-01-06 14:57:50|1624.4|1624|1623|1622.4|1624.6|1624.2|1622.8|1622.2|25194
1609945080000|2021-01-06 14:58:00|1622.8|1622.8|1624|1623.4|1624|1623.8|1622.8|1622.6|6948
1609945090000|2021-01-06 14:58:10|1624.4|1623.6|1624.8|1624.2|1624.8|1624.4|1624|1623.6|11743
1609945100000|2021-01-06 14:58:20|1624.6|1624.4|1624.6|1624.2|1625|1624.6|1624.6|1624.2|2853
1609945110000|2021-01-06 14:58:30|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.6|1624.2|600
1609945120000|2021-01-06 14:58:40|1625|1624.6|1625.6|1625.4|1625.8|1625.4|1624.8|1624.6|10126
1609945130000|2021-01-06 14:58:50|1625.8|1625.2|1626.2|1625.8|1626.4|1626|1625.8|1625.2|12961
1609945140000|2021-01-06 14:59:00|1626|1625.6|1625.8|1625.4|1626.2|1625.8|1625.2|1624.8|15286
1609945150000|2021-01-06 14:59:10|1625.6|1625.2|1625.6|1625|1625.8|1625.2|1625|1624.8|5875
1609945160000|2021-01-06 14:59:20|1625.4|1625.2|1626|1625.6|1626|1625.8|1625.4|1625.2|2251
1609945170000|2021-01-06 14:59:30|1625.8|1625.4|1626|1625.4|1626.2|1626|1625.6|1625.2|7017
1609945180000|2021-01-06 14:59:40|1626.4|1625.6|1626.2|1625.8|1626.6|1626.2|1626|1625.6|11285
1609945190000|2021-01-06 14:59:50|1626.4|1626|1627|1626.4|1627.2|1626.6|1626.4|1625.8|3047
1609945200000|2021-01-06 15:00:00|1627.2|1626.6|1628|1627.6|1628|1627.6|1627.2|1626.4|10846
1609945210000|2021-01-06 15:00:10|1627.8|1627.8|1628.4|1628|1628.6|1628|1627.6|1627|38655
1609945220000|2021-01-06 15:00:20|1628.6|1628.2|1628|1627.6|1628.6|1628.2|1627.8|1627.4|7154
1609945230000|2021-01-06 15:00:30|1627.8|1627.4|1628.4|1628|1628.4|1628|1627.6|1627.4|10301
1609945240000|2021-01-06 15:00:40|1628.6|1628.2|1628.8|1628.2|1629|1628.6|1628.6|1628.2|5223
1609945250000|2021-01-06 15:00:50|1629|1628.4|1629.4|1629|1629.4|1629.2|1628.8|1628.2|11603
1609945260000|2021-01-06 15:01:00|1629.2|1629.2|1629.6|1629|1629.8|1629.4|1629.2|1629|5440
1609945270000|2021-01-06 15:01:10|1629.4|1629.2|1629.6|1629|1629.6|1629.4|1629.4|1629|1601
1609945280000|2021-01-06 15:01:20|1629.4|1629.2|1629.8|1629.4|1630|1629.4|1629.4|1629.2|1743
1609945290000|2021-01-06 15:01:30|1629.6|1629.2|1629.2|1629|1629.8|1629.4|1629.2|1629|5854
1609945300000|2021-01-06 15:01:40|1629.4|1628.8|1629.8|1629.4|1630|1629.8|1629.2|1628.6|5642
1609945310000|2021-01-06 15:01:50|1630|1629.6|1630.6|1630|1630.8|1630.4|1630|1629.6|44191
1609945320000|2021-01-06 15:02:00|1630.8|1630.2|1630.8|1630.6|1631|1630.6|1630.4|1630|10162
1609945330000|2021-01-06 15:02:10|1631|1630.8|1630.6|1630|1631|1630.8|1630.2|1630|5680
1609945340000|2021-01-06 15:02:20|1630.8|1630.2|1630.4|1630|1630.8|1630.4|1630.2|1630|4654
1609945350000|2021-01-06 15:02:30|1630.2|1629.8|1628.8|1628.4|1630.4|1629.8|1628.4|1628.2|18346
1609945360000|2021-01-06 15:02:40|1629|1628.6|1629.8|1629.4|1629.8|1629.6|1629|1628.4|4650
1609945370000|2021-01-06 15:02:50|1629.6|1629.6|1630.6|1630.2|1630.8|1630.6|1629.6|1629.4|11140
1609945380000|2021-01-06 15:03:00|1630.4|1630|1630.4|1630|1630.8|1630.6|1630|1629.6|6034
1609945390000|2021-01-06 15:03:10|1630.2|1629.8|1630|1629.4|1630.2|1630|1629.6|1629.4|2743
1609945400000|2021-01-06 15:03:20|1629.8|1629.8|1630.2|1629.8|1630.6|1630.2|1629.8|1629.4|2582
1609945410000|2021-01-06 15:03:30|1630|1629.6|1630|1629.8|1630.2|1629.8|1629.8|1629.4|1383
1609945420000|2021-01-06 15:03:40|1629.8|1629.6|1629.8|1629.2|1629.8|1629.8|1629|1628.6|13154
1609945430000|2021-01-06 15:03:50|1629.4|1629|1630|1629.4|1630|1629.4|1629|1628.6|6477
1609945440000|2021-01-06 15:04:00|1629.8|1629.6|1629.6|1629|1630.2|1630|1629.4|1629|9474
1609945450000|2021-01-06 15:04:10|1629.4|1629.4|1630|1629.6|1630|1629.8|1629.4|1629|2217
1609945460000|2021-01-06 15:04:20|1629.8|1629.4|1629.8|1629.4|1629.8|1629.6|1629.4|1629.2|1982
1609945470000|2021-01-06 15:04:30|1629.6|1629.2|1629|1628.6|1629.6|1629.4|1628.6|1628.4|4625
1609945480000|2021-01-06 15:04:40|1628.8|1628.8|1629.6|1629.2|1629.6|1629.4|1628.8|1628.4|35076
1609945490000|2021-01-06 15:04:50|1629.8|1629.4|1630.8|1630.6|1631|1630.8|1629.8|1629.4|19672
1609945500000|2021-01-06 15:05:00|1630.6|1630.4|1630.8|1630.4|1631.4|1631|1630.6|1630.4|14770
1609945510000|2021-01-06 15:05:10|1631|1630.6|1630.8|1630.4|1631|1630.6|1630.2|1630|7903
1609945520000|2021-01-06 15:05:20|1630.6|1630.6|1631.2|1630.8|1631.2|1631|1630.6|1630.4|19016
1609945530000|2021-01-06 15:05:30|1631|1630.2|1631.4|1631.2|1631.4|1631.2|1630.8|1630.2|19968
1609945540000|2021-01-06 15:05:40|1631.6|1631.4|1631|1630.8|1631.8|1631.4|1630.6|1630.2|19550
1609945550000|2021-01-06 15:05:50|1630.8|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.2|4160
1609945560000|2021-01-06 15:06:00|1631|1630.2|1629.2|1628.8|1631|1630.4|1628.8|1628.6|12057
1609945570000|2021-01-06 15:06:10|1629.4|1629|1629.6|1629.2|1630.2|1629.8|1629.4|1629|5013
1609945580000|2021-01-06 15:06:20|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629|1628.8|7695
1609945590000|2021-01-06 15:06:30|1629.4|1629|1629.4|1629|1630.2|1629.8|1629.2|1629|3893
1609945600000|2021-01-06 15:06:40|1629.6|1629.2|1629.8|1629.6|1630.2|1630|1629.6|1629.2|3859
1609945610000|2021-01-06 15:06:50|1629.6|1629.4|1629|1628.6|1629.6|1629.4|1628.8|1628.6|5780
1609945620000|2021-01-06 15:07:00|1629.2|1628.8|1631|1630.6|1631.2|1631|1628.8|1628.6|18145
1609945630000|2021-01-06 15:07:10|1631.2|1630.4|1630.2|1629.8|1631.2|1630.4|1629.8|1629.4|13100
1609945640000|2021-01-06 15:07:20|1630|1630|1629.8|1629.6|1630.2|1630|1629.8|1629.6|3278
1609945650000|2021-01-06 15:07:30|1629.6|1629.4|1629.6|1629.2|1629.8|1629.6|1629.2|1628.8|2995
1609945660000|2021-01-06 15:07:40|1629.4|1629.4|1630|1629.6|1630|1629.6|1629.4|1629.2|3792
1609945670000|2021-01-06 15:07:50|1629.8|1629.8|1630.6|1630.2|1630.6|1630.2|1629.6|1629.4|5063
1609945680000|2021-01-06 15:08:00|1630.8|1630.4|1631|1630.4|1631.2|1631|1630.2|1630|7968
1609945690000|2021-01-06 15:08:10|1630.8|1630.2|1629.8|1629.4|1630.8|1630.2|1629.6|1629.2|2298
1609945700000|2021-01-06 15:08:20|1630|1629.6|1630|1629.4|1630.4|1630.2|1629.8|1629.4|1486
1609945710000|2021-01-06 15:08:30|1630.2|1629.2|1629.8|1629.6|1630.2|1630|1629.8|1629.2|2298
1609945720000|2021-01-06 15:08:40|1630|1629.8|1630.4|1630|1630.4|1630.2|1630|1629.6|3070
1609945730000|2021-01-06 15:08:50|1630.2|1630.2|1631|1630.6|1631|1630.6|1630.2|1630.2|3070
1609945740000|2021-01-06 15:09:00|1630.8|1630.4|1630.8|1630.4|1631|1630.6|1630.6|1630.4|3648
1609945750000|2021-01-06 15:09:10|1630.6|1630.2|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|1664
1609945760000|2021-01-06 15:09:20|1630.8|1630.4|1631|1630.6|1631|1630.8|1630.6|1630.2|2675
1609945770000|2021-01-06 15:09:30|1630.8|1630.4|1630.6|1630.4|1630.8|1630.6|1630.4|1630.2|2654
1609945780000|2021-01-06 15:09:40|1630.4|1630|1629.4|1629|1630.6|1630.2|1629.2|1629|10383
1609945790000|2021-01-06 15:09:50|1629.6|1629.4|1631|1630.6|1631|1630.8|1629.6|1629.2|5745
1609945800000|2021-01-06 15:10:00|1631.2|1630.8|1631.4|1631|1631.6|1631.2|1630.6|1630.2|15660
1609945810000|2021-01-06 15:10:10|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.4|1631|3870
1609945820000|2021-01-06 15:10:20|1631.4|1631|1630.8|1630.4|1631.8|1631.6|1630.6|1630.4|17460
1609945830000|2021-01-06 15:10:30|1630.6|1630.6|1631.2|1630.8|1631.2|1630.8|1630.6|1630.6|600
1609945840000|2021-01-06 15:10:40|1631|1630.6|1632.2|1632|1632.4|1632|1631|1630.6|67979
1609945850000|2021-01-06 15:10:50|1632.4|1632.2|1632.8|1632.4|1632.8|1632.6|1632|1631.6|12520
1609945860000|2021-01-06 15:11:00|1632.6|1632.6|1632.4|1632|1633|1632.8|1632.2|1632|15542
1609945870000|2021-01-06 15:11:10|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.6|6375
1609945880000|2021-01-06 15:11:20|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632|4222
1609945890000|2021-01-06 15:11:30|1632.4|1632|1631.8|1631.4|1632.6|1632|1631.6|1631.2|8136
1609945900000|2021-01-06 15:11:40|1632|1631.6|1632|1631.4|1632|1631.8|1631.8|1631.4|495
1609945910000|2021-01-06 15:11:50|1631.8|1631.2|1630.6|1630.4|1631.8|1631.2|1630.4|1630.2|4263
1609945920000|2021-01-06 15:12:00|1630.8|1630.2|1630|1629.4|1630.8|1630.4|1629.8|1629.4|4492
1609945930000|2021-01-06 15:12:10|1630.2|1629.6|1631.2|1631|1631.2|1631|1630.2|1629.4|1735
1609945940000|2021-01-06 15:12:20|1631.4|1631.2|1631.8|1631|1631.8|1631.4|1631|1630.8|11208
1609945950000|2021-01-06 15:12:30|1631.6|1631.2|1630.8|1630.4|1631.8|1631.4|1630.8|1630.4|27963
1609945960000|2021-01-06 15:12:40|1630.6|1630.6|1630.8|1630.2|1630.8|1630.6|1630.2|1630|7587
1609945970000|2021-01-06 15:12:50|1630.6|1630.4|1631.4|1631|1631.6|1631.2|1630.4|1630.4|10894
1609945980000|2021-01-06 15:13:00|1631.2|1630.8|1631.4|1631.2|1631.4|1631.2|1631|1630.8|1938
1609945990000|2021-01-06 15:13:10|1631.6|1631.4|1631.6|1631.2|1631.8|1631.6|1631|1630.6|7422
1609946000000|2021-01-06 15:13:20|1631.8|1631.4|1631.8|1631.6|1632|1631.6|1631.8|1631.2|1000
1609946010000|2021-01-06 15:13:30|1631.6|1631.4|1632|1631.6|1632.2|1632|1631.4|1631|10786
1609946020000|2021-01-06 15:13:40|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.6|9084
1609946030000|2021-01-06 15:13:50|1632.6|1632.2|1632.8|1632.4|1632.8|1632.6|1632.4|1632|9453
1609946040000|2021-01-06 15:14:00|1633|1632.6|1631.8|1631.4|1633|1632.8|1631.6|1631.4|12057
1609946050000|2021-01-06 15:14:10|1632.2|1631.6|1632.4|1632|1632.4|1632.2|1632|1631.4|4901
1609946060000|2021-01-06 15:14:20|1632.2|1632.2|1632.6|1632.4|1632.8|1632.4|1632.2|1632|1999
1609946070000|2021-01-06 15:14:30|1632.4|1632.2|1631.8|1631.6|1632.6|1632.4|1631.4|1631.2|5868
1609946080000|2021-01-06 15:14:40|1631.6|1631.4|1631.6|1631.2|1631.8|1631.6|1631.4|1631.2|2087
1609946090000|2021-01-06 15:14:50|1631.4|1631|1632.4|1632|1632.4|1632|1631.4|1631|3765
1609946100000|2021-01-06 15:15:00|1632.2|1632.2|1632.8|1632.6|1633|1632.8|1632.2|1632|7295
1609946110000|2021-01-06 15:15:10|1633|1632.8|1632.6|1632.2|1633|1632.8|1632.2|1631.8|7458
1609946120000|2021-01-06 15:15:20|1632.8|1632.4|1632.8|1632.4|1633|1632.8|1632.6|1632.2|278
1609946130000|2021-01-06 15:15:30|1632.6|1632.2|1632.6|1632|1632.8|1632.4|1632.4|1632|5015
1609946140000|2021-01-06 15:15:40|1632.8|1632.2|1632.8|1632.6|1632.8|1632.6|1632.6|1632.2|1496
1609946150000|2021-01-06 15:15:50|1632.6|1632.4|1632.6|1632|1632.8|1632.4|1632.2|1632|3064
1609946160000|2021-01-06 15:16:00|1632.4|1631.8|1632.6|1632|1632.6|1632.2|1631.8|1631.2|5994
1609946170000|2021-01-06 15:16:10|1632.2|1631.8|1632.8|1632.4|1632.8|1632.6|1632.2|1631.8|1721
1609946180000|2021-01-06 15:16:20|1632.6|1632.6|1633|1632.6|1633.4|1633.2|1632.6|1632.4|39484
1609946190000|2021-01-06 15:16:30|1633.2|1632.8|1634.4|1634|1634.4|1634|1633|1632.6|19807
1609946200000|2021-01-06 15:16:40|1634.2|1634.2|1634.2|1633.8|1634.8|1634.4|1634|1633.8|41763
1609946210000|2021-01-06 15:16:50|1634|1634|1634|1633.6|1634.6|1634.4|1633.6|1633.4|11491
1609946220000|2021-01-06 15:17:00|1633.8|1633.4|1633.8|1633.6|1634.2|1633.8|1633.6|1633.4|7873
1609946230000|2021-01-06 15:17:10|1634|1633.4|1633.6|1633.2|1634|1633.6|1633.2|1633|3386
1609946240000|2021-01-06 15:17:20|1633.4|1633|1634|1633.8|1634|1633.8|1633.2|1633|8136
1609946250000|2021-01-06 15:17:30|1634.2|1633.6|1633.6|1633.2|1634.2|1633.6|1633.4|1633.2|2880
1609946260000|2021-01-06 15:17:40|1633.4|1633|1633.2|1633|1633.6|1633.2|1632.8|1632.6|7066
1609946270000|2021-01-06 15:17:50|1633.4|1633.2|1634.2|1633.6|1634.2|1634|1633.4|1633.2|8995
1609946280000|2021-01-06 15:18:00|1634.4|1633.8|1634.4|1633.8|1634.4|1634|1634|1633.6|3000
1609946290000|2021-01-06 15:18:10|1634.6|1634|1634.6|1634|1634.6|1634.4|1634|1633.8|8793
1609946300000|2021-01-06 15:18:20|1634.4|1633.8|1634.8|1634.2|1634.8|1634.4|1634.2|1633.8|6506
1609946310000|2021-01-06 15:18:30|1635|1634.4|1635|1634.8|1635|1634.8|1634.6|1634.4|8247
1609946320000|2021-01-06 15:18:40|1634.8|1634.6|1634.8|1634.6|1635|1634.8|1634.4|1634.2|18372
1609946330000|2021-01-06 15:18:50|1635|1634.8|1635|1634.8|1635.2|1635|1634.8|1634.6|48516
1609946340000|2021-01-06 15:19:00|1634.8|1634.6|1635.8|1635.4|1635.8|1635.4|1634.8|1634.6|11689
1609946350000|2021-01-06 15:19:10|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.2|1635|2309
1609946360000|2021-01-06 15:19:20|1635.6|1635.6|1637|1636.6|1637|1636.8|1635.6|1635.6|23946
1609946370000|2021-01-06 15:19:30|1636.8|1636|1636.8|1636.4|1637|1636.6|1636.4|1636|21177
1609946380000|2021-01-06 15:19:40|1637|1636.2|1637.8|1637.4|1638|1637.6|1636.8|1636.2|8998
1609946390000|2021-01-06 15:19:50|1638|1637.2|1637|1636.8|1638|1637.6|1637|1636.8|9204
1609946400000|2021-01-06 15:20:00|1637.2|1637|1637.6|1637.2|1637.8|1637.6|1637.2|1636.8|2559
1609946410000|2021-01-06 15:20:10|1637.8|1637.4|1637.8|1637.6|1638|1637.8|1637.6|1637.2|4592
1609946420000|2021-01-06 15:20:20|1638|1637.8|1638.2|1637.6|1638.6|1638.2|1637.6|1637.4|11880
1609946430000|2021-01-06 15:20:30|1638|1638|1637.4|1637|1638.2|1638|1637.2|1637|6562
1609946440000|2021-01-06 15:20:40|1637.2|1636.8|1635.8|1635.4|1637.2|1636.8|1635.4|1635|29429
1609946450000|2021-01-06 15:20:50|1636|1635.6|1636.2|1636|1636.4|1636|1635.4|1635|11958
1609946460000|2021-01-06 15:21:00|1636.6|1635.8|1636.2|1635.8|1636.8|1636.6|1636.2|1635.8|4730
1609946470000|2021-01-06 15:21:10|1636|1636|1634.6|1634.2|1636.4|1636|1634.6|1634.2|6220
1609946480000|2021-01-06 15:21:20|1634.4|1634|1633.6|1633.4|1634.6|1634.2|1633.2|1632.8|8127
1609946490000|2021-01-06 15:21:30|1633.8|1633.6|1634.8|1634.2|1634.8|1634.6|1633.8|1633.4|8708
1609946500000|2021-01-06 15:21:40|1634.6|1634.4|1634.8|1634.2|1634.8|1634.4|1634.4|1634.2|267
1609946510000|2021-01-06 15:21:50|1634.6|1634.4|1634.8|1634.4|1635.2|1635|1634.6|1634.2|1938
1609946520000|2021-01-06 15:22:00|1634.6|1634.2|1634.4|1634.2|1635.2|1635|1634.4|1634.2|5884
1609946530000|2021-01-06 15:22:10|1634.2|1634|1633|1632.6|1634.4|1634.2|1632.8|1632.4|21722
1609946540000|2021-01-06 15:22:20|1633.2|1632.8|1634|1633.6|1634|1633.8|1633|1632.4|9345
1609946550000|2021-01-06 15:22:30|1633.8|1633.8|1635|1634.4|1635|1634.4|1633.8|1633.6|6561
1609946560000|2021-01-06 15:22:40|1634.8|1634.6|1634.8|1634.4|1635|1634.8|1634.6|1634.4|2431
1609946570000|2021-01-06 15:22:50|1635|1634.6|1635.8|1635.4|1635.8|1635.6|1635|1634.4|3172
1609946580000|2021-01-06 15:23:00|1636|1635.6|1636.4|1636|1636.4|1636.2|1635.8|1635.4|1857
1609946590000|2021-01-06 15:23:10|1636.2|1636.2|1636.4|1636|1636.8|1636.2|1636|1635.8|10227
1609946600000|2021-01-06 15:23:20|1636.6|1636.2|1636.8|1636.4|1636.8|1636.6|1636.6|1636.2|1749
1609946610000|2021-01-06 15:23:30|1636.6|1636.2|1636.4|1636|1636.8|1636.6|1636.2|1636|6511
1609946620000|2021-01-06 15:23:40|1636.2|1636.2|1636.8|1636.4|1636.8|1636.6|1636.2|1636|2105
1609946630000|2021-01-06 15:23:50|1636.6|1636.2|1636.2|1635.8|1636.8|1636.4|1636|1635.8|1605
1609946640000|2021-01-06 15:24:00|1636|1635.6|1635.6|1635.4|1636|1635.6|1635.6|1635.4|1270
1609946650000|2021-01-06 15:24:10|1635.8|1635.6|1636.2|1635.8|1636.6|1636.2|1635.8|1635.4|6417
1609946660000|2021-01-06 15:24:20|1636|1636|1635.4|1635|1636.4|1636.2|1635.2|1635|4489
1609946670000|2021-01-06 15:24:30|1635.2|1634.8|1635.2|1635|1635.4|1635|1635|1634.6|2917
1609946680000|2021-01-06 15:24:40|1635|1634.8|1634.8|1634.4|1635.6|1635.2|1634.6|1634.4|10954
1609946690000|2021-01-06 15:24:50|1634.6|1634.2|1634.6|1634.2|1634.8|1634.6|1634|1633.8|8995
1609946700000|2021-01-06 15:25:00|1634.4|1634|1633.8|1633.4|1634.4|1634.2|1633.8|1633.4|11360
1609946710000|2021-01-06 15:25:10|1633.6|1633.2|1633.8|1633.2|1633.8|1633.4|1633|1632.8|1414
1609946720000|2021-01-06 15:25:20|1633.6|1633.4|1633|1632.8|1634|1633.4|1633|1632.8|3968
1609946730000|2021-01-06 15:25:30|1633.2|1633|1633.8|1633.4|1634|1633.6|1633.2|1632.8|10852
1609946740000|2021-01-06 15:25:40|1633.6|1633.2|1633.6|1633.4|1633.8|1633.6|1633.4|1633.2|3197
1609946750000|2021-01-06 15:25:50|1633.4|1633.2|1633.2|1633|1633.6|1633.2|1633|1632.8|2497
1609946760000|2021-01-06 15:26:00|1633.4|1633.2|1633.2|1632.8|1633.4|1633.2|1632.8|1632.6|9358
1609946770000|2021-01-06 15:26:10|1633.4|1633|1633.8|1633.6|1634|1633.8|1633.2|1633|6922
1609946780000|2021-01-06 15:26:20|1633.6|1633.4|1633.6|1633.2|1634.4|1634|1633.2|1633|11696
1609946790000|2021-01-06 15:26:30|1633.4|1633|1633.2|1632.8|1633.4|1633|1632.4|1632.2|4535
1609946800000|2021-01-06 15:26:40|1633|1633|1633.6|1633.2|1633.6|1633.4|1633|1632.8|4521
1609946810000|2021-01-06 15:26:50|1633.4|1633.4|1634|1633.6|1634.2|1634|1633.4|1633.4|2830
1609946820000|2021-01-06 15:27:00|1634.4|1633.8|1634.2|1633.8|1634.4|1634.2|1634|1633.8|8290
1609946830000|2021-01-06 15:27:10|1634|1634|1634.8|1634.4|1634.8|1634.6|1634|1634|8881
1609946840000|2021-01-06 15:27:20|1634.6|1634.6|1635|1634.4|1635|1634.6|1634.6|1634.4|10057
1609946850000|2021-01-06 15:27:30|1634.8|1634.6|1634.6|1634.2|1634.8|1634.6|1634.2|1633.8|9210
1609946860000|2021-01-06 15:27:40|1634.8|1634.4|1634.8|1634.6|1635|1634.8|1634.6|1634.2|3684
1609946870000|2021-01-06 15:27:50|1635|1634.8|1635|1634.8|1635|1634.8|1634.8|1634.6|1708
1609946880000|2021-01-06 15:28:00|1634.8|1634.6|1634.4|1633.8|1635.4|1635|1634.4|1633.8|7123
1609946890000|2021-01-06 15:28:10|1634.2|1634|1634.2|1634|1634.2|1634|1633.8|1633.6|2955
1609946900000|2021-01-06 15:28:20|1634.4|1634.2|1634.6|1634.2|1634.6|1634.2|1634.2|1634|7490
1609946910000|2021-01-06 15:28:30|1634.4|1634|1633.4|1633|1634.4|1634|1632.8|1632.6|11171
1609946920000|2021-01-06 15:28:40|1633.2|1632.8|1633.8|1633.6|1634.2|1633.8|1633.2|1632.8|4893
1609946930000|2021-01-06 15:28:50|1634|1633.4|1633.8|1633.4|1634.2|1633.6|1633.4|1633.2|8448
1609946940000|2021-01-06 15:29:00|1633.6|1633.2|1633.4|1633|1633.8|1633.4|1633|1632.6|6136
1609946950000|2021-01-06 15:29:10|1633.2|1633.2|1634|1633.6|1634|1633.8|1633.2|1633|6990
1609946960000|2021-01-06 15:29:20|1633.8|1633.8|1633.4|1633.2|1634|1633.8|1633.4|1633.2|8861
1609946970000|2021-01-06 15:29:30|1633.6|1633.4|1634|1633.4|1634|1633.6|1633.4|1633.2|2454
1609946980000|2021-01-06 15:29:40|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.2|2382
1609946990000|2021-01-06 15:29:50|1633.8|1633.8|1634.4|1634|1634.4|1634|1633.8|1633.6|19629
1609947000000|2021-01-06 15:30:00|1634.6|1634.2|1637.4|1637.2|1637.4|1637.2|1634.6|1634.2|29782
1609947010000|2021-01-06 15:30:10|1637.6|1637|1638.4|1638|1638.6|1638|1637.4|1637|19987
1609947020000|2021-01-06 15:30:20|1638.6|1637.8|1638.8|1638.4|1639|1638.8|1638.4|1637.8|12115
1609947030000|2021-01-06 15:30:30|1638.6|1638.2|1638.4|1638|1639|1638.6|1638|1637.6|23122
1609947040000|2021-01-06 15:30:40|1638.2|1637.8|1638.4|1638|1638.8|1638.4|1638.2|1637.8|1821
1609947050000|2021-01-06 15:30:50|1638.2|1637.8|1637.8|1637.4|1638.4|1637.8|1637.6|1637|5940
1609947060000|2021-01-06 15:31:00|1637.6|1637.2|1638.2|1637.8|1638.4|1638|1637.4|1637|5280
1609947070000|2021-01-06 15:31:10|1638.4|1637.6|1637.8|1637.4|1638.4|1637.6|1637.8|1637.2|9020
1609947080000|2021-01-06 15:31:20|1637.6|1637.6|1638.6|1638|1638.6|1638.2|1637.6|1637.6|2920
1609947090000|2021-01-06 15:31:30|1638.4|1637.8|1638.8|1638.2|1638.8|1638.6|1638|1637.8|2633
1609947100000|2021-01-06 15:31:40|1639|1638.4|1639|1638.6|1639|1638.8|1638.8|1638.4|3744
1609947110000|2021-01-06 15:31:50|1638.8|1638.4|1638.8|1638.2|1639|1638.6|1638.6|1638.2|3944
1609947120000|2021-01-06 15:32:00|1638.6|1638.4|1638.8|1638.4|1638.8|1638.4|1638.4|1638|1381
1609947130000|2021-01-06 15:32:10|1638.6|1638.2|1638.6|1638.2|1638.8|1638.6|1638.4|1638|11989
1609947140000|2021-01-06 15:32:20|1638.8|1638.4|1639.2|1638.8|1639.4|1639|1638.6|1638.2|22767
1609947150000|2021-01-06 15:32:30|1639.4|1639|1639.2|1638.8|1639.8|1639.6|1639|1638.8|3984
1609947160000|2021-01-06 15:32:40|1639|1638.6|1638.6|1638.2|1639.4|1639|1638.6|1638.2|15867
1609947170000|2021-01-06 15:32:50|1638.8|1638.4|1639.2|1638.8|1639.2|1639|1638.8|1638.2|12424
1609947180000|2021-01-06 15:33:00|1639|1638.6|1638.6|1638.2|1639.2|1638.6|1638.6|1638.2|3138
1609947190000|2021-01-06 15:33:10|1638.4|1638|1638|1637.8|1638.6|1638|1637.4|1637.2|11392
1609947200000|2021-01-06 15:33:20|1638.2|1637.6|1638.6|1638.4|1638.8|1638.6|1638|1637.6|19896
1609947210000|2021-01-06 15:33:30|1638.4|1638.2|1638.8|1638.4|1638.8|1638.6|1638.4|1638|17363
1609947220000|2021-01-06 15:33:40|1639|1638.6|1638.8|1638.6|1639.4|1639|1638.8|1638.4|24362
1609947230000|2021-01-06 15:33:50|1639|1638.4|1639.4|1639|1639.4|1639.2|1639|1638.4|26426
1609947240000|2021-01-06 15:34:00|1639.2|1638.8|1639.2|1638.8|1639.4|1639.2|1639|1638.6|9078
1609947250000|2021-01-06 15:34:10|1639|1639|1640|1639.6|1640|1639.8|1639|1638.8|45136
1609947260000|2021-01-06 15:34:20|1639.8|1639.8|1640|1639.8|1640|1639.8|1639.8|1639.4|7013
1609947270000|2021-01-06 15:34:30|1639.8|1639.6|1639.8|1639.4|1640|1639.8|1639.8|1639.4|3118
1609947280000|2021-01-06 15:34:40|1640|1639.6|1640|1639.6|1640.6|1640.4|1639.8|1639.6|64124
1609947290000|2021-01-06 15:34:50|1639.8|1639.4|1640.4|1640.2|1640.4|1640.2|1639.8|1639.4|8632
1609947300000|2021-01-06 15:35:00|1640.6|1640.4|1640.8|1640.6|1641|1640.8|1640.4|1640.2|18111
1609947310000|2021-01-06 15:35:10|1640.6|1640.4|1640.6|1640.2|1640.8|1640.4|1640.4|1640|4359
1609947320000|2021-01-06 15:35:20|1640.8|1640.4|1640.8|1640.6|1641|1640.8|1640.6|1640.2|8604
1609947330000|2021-01-06 15:35:30|1641|1640.8|1639.6|1639.4|1641|1640.8|1639.6|1639.4|8625
1609947340000|2021-01-06 15:35:40|1639.4|1639.2|1640|1639.8|1640.2|1640|1639.4|1639.2|3785
1609947350000|2021-01-06 15:35:50|1639.8|1639.6|1640.6|1640.2|1640.6|1640.4|1639.8|1639.6|2128
1609947360000|2021-01-06 15:36:00|1640.4|1640|1640|1639.6|1640.6|1640.4|1640|1639.6|9037
1609947370000|2021-01-06 15:36:10|1639.8|1639.4|1640|1639.6|1640|1639.6|1639.4|1639|9901
1609947380000|2021-01-06 15:36:20|1639.8|1639.8|1640|1639.4|1640.2|1640|1639.8|1639.4|2988
1609947390000|2021-01-06 15:36:30|1640.4|1639.6|1641|1640.4|1641.2|1641|1640|1639.4|55407
1609947400000|2021-01-06 15:36:40|1640.8|1640.6|1640.8|1640.4|1641|1640.6|1640.6|1640.2|5611
1609947410000|2021-01-06 15:36:50|1640.6|1640.2|1640.8|1640.2|1640.8|1640.4|1640|1639.8|3251
1609947420000|2021-01-06 15:37:00|1640.6|1640.4|1640.8|1640.4|1641.2|1641|1640.6|1640.4|5118
1609947430000|2021-01-06 15:37:10|1640.6|1640.2|1640.6|1640.2|1640.8|1640.6|1640.2|1640|7167
1609947440000|2021-01-06 15:37:20|1640.4|1640|1640.6|1640.2|1640.8|1640.6|1640.2|1640|10620
1609947450000|2021-01-06 15:37:30|1640.4|1640|1640.6|1640.2|1640.6|1640.2|1640.4|1640|962
1609947460000|2021-01-06 15:37:40|1640.8|1640.4|1640.6|1640.2|1640.8|1640.6|1640.4|1640.2|6094
1609947470000|2021-01-06 15:37:50|1640.8|1640.4|1640.4|1640|1641|1640.8|1640.4|1640|12598
1609947480000|2021-01-06 15:38:00|1640.2|1639.8|1639.6|1639.2|1640.4|1640|1639.6|1639.2|22387
1609947490000|2021-01-06 15:38:10|1639.8|1639.4|1640|1639.6|1640|1639.8|1639.8|1639.2|4205
1609947500000|2021-01-06 15:38:20|1639.8|1639.8|1639.6|1639.2|1640|1639.8|1639.6|1639.2|9059
1609947510000|2021-01-06 15:38:30|1639.8|1639.4|1640.8|1640.4|1641|1640.8|1639.6|1639.2|27250
1609947520000|2021-01-06 15:38:40|1640.6|1640.6|1640.8|1640.6|1641|1640.8|1640.4|1640|19825
1609947530000|2021-01-06 15:38:50|1641|1640.8|1641|1640.6|1641.2|1641|1640.4|1640.2|52224
1609947540000|2021-01-06 15:39:00|1640.8|1640.8|1640.6|1640|1641|1640.8|1640.2|1640|7928
1609947550000|2021-01-06 15:39:10|1640.4|1639.8|1640.8|1640.2|1641|1640.6|1640.2|1639.8|2177
1609947560000|2021-01-06 15:39:20|1640.6|1640|1640.4|1640|1640.8|1640.4|1640.2|1640|8898
1609947570000|2021-01-06 15:39:30|1640.6|1640.2|1641|1640.6|1641|1640.8|1640.4|1640.2|3770
1609947580000|2021-01-06 15:39:40|1641.2|1640.8|1641.4|1640.8|1641.6|1641.4|1641|1640.6|23215
1609947590000|2021-01-06 15:39:50|1641.2|1641|1640.8|1640.4|1641.6|1641.4|1640.6|1640.2|42474
1609947600000|2021-01-06 15:40:00|1641|1640.6|1641.4|1641|1641.4|1641.2|1640.8|1640.4|14527
1609947610000|2021-01-06 15:40:10|1641.6|1641.2|1641.6|1641.2|1642|1641.6|1641.2|1640.8|25093
1609947620000|2021-01-06 15:40:20|1641.4|1641|1641.4|1641.2|1641.6|1641.2|1641|1640.8|5966
1609947630000|2021-01-06 15:40:30|1641.2|1641|1641|1640.6|1641.4|1641.2|1640.8|1640.4|7856
1609947640000|2021-01-06 15:40:40|1640.8|1640.4|1641|1640.8|1641|1640.8|1640.2|1640|11851
1609947650000|2021-01-06 15:40:50|1641.2|1641|1641.2|1640.8|1641.6|1641.2|1641|1640.8|7276
1609947660000|2021-01-06 15:41:00|1641.4|1641|1639.6|1639.2|1641.8|1641.4|1639.6|1639.2|19829
1609947670000|2021-01-06 15:41:10|1639.4|1639|1637.4|1637|1639.4|1639|1637|1636.6|26796
1609947680000|2021-01-06 15:41:20|1637.2|1636.8|1638.4|1638.2|1638.8|1638.6|1636.6|1636.4|27727
1609947690000|2021-01-06 15:41:30|1638.6|1638.4|1639.8|1639.4|1639.8|1639.6|1638.6|1638.4|7528
1609947700000|2021-01-06 15:41:40|1640|1639.6|1640|1639.8|1640.4|1640.2|1639.6|1639.4|22781
1609947710000|2021-01-06 15:41:50|1640.4|1640|1640|1639.6|1640.6|1640.2|1639.8|1639.6|13787
1609947720000|2021-01-06 15:42:00|1639.8|1639.8|1639.6|1639.4|1640|1639.8|1639.6|1639.4|18996
1609947730000|2021-01-06 15:42:10|1639.4|1639.2|1639.6|1639|1640|1639.6|1639.2|1639|10926
1609947740000|2021-01-06 15:42:20|1639.8|1639.2|1640|1639.6|1640|1639.8|1639.4|1639.2|8486
1609947750000|2021-01-06 15:42:30|1639.8|1639.4|1640|1639.6|1640.2|1640|1639.6|1639.2|7641
1609947760000|2021-01-06 15:42:40|1639.8|1639.8|1640.6|1640.2|1640.6|1640.4|1639.8|1639.6|25942
1609947770000|2021-01-06 15:42:50|1640.8|1640.4|1641|1640.4|1641.2|1641|1640.6|1640.2|12263
1609947780000|2021-01-06 15:43:00|1641.2|1640.6|1640|1639.6|1641.2|1641|1640|1639.6|7193
1609947790000|2021-01-06 15:43:10|1639.8|1639.4|1640|1639.6|1640.4|1640.2|1639.6|1639.4|20546
1609947800000|2021-01-06 15:43:20|1639.8|1639.4|1641.4|1641.2|1641.6|1641.4|1639.6|1639.2|27952
1609947810000|2021-01-06 15:43:30|1641.2|1641|1641.6|1641.2|1641.8|1641.6|1641|1640.6|11236
1609947820000|2021-01-06 15:43:40|1641.4|1641|1641.8|1641.2|1641.8|1641.4|1641|1640.8|8988
1609947830000|2021-01-06 15:43:50|1641.6|1641.4|1641.2|1641|1641.8|1641.4|1641.2|1641|1920
1609947840000|2021-01-06 15:44:00|1641.4|1641.2|1641.2|1640.8|1642|1641.8|1640.8|1640.6|17426
1609947850000|2021-01-06 15:44:10|1641|1641|1641.4|1641|1641.4|1641.2|1641|1640.6|2643
1609947860000|2021-01-06 15:44:20|1641.2|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|2262
1609947870000|2021-01-06 15:44:30|1641.2|1640.8|1640.8|1640.6|1641.4|1640.8|1640.6|1640.4|5981
1609947880000|2021-01-06 15:44:40|1641|1640.8|1641.4|1641|1641.4|1641|1640.8|1640.6|8907
1609947890000|2021-01-06 15:44:50|1641.2|1641.2|1641|1640.6|1641.6|1641.4|1641|1640.6|18106
1609947900000|2021-01-06 15:45:00|1641.2|1640.8|1641.2|1640.8|1641.4|1641.2|1641|1640.8|5857
1609947910000|2021-01-06 15:45:10|1641|1641|1642|1641.4|1642|1641.6|1641|1640.8|15758
1609947920000|2021-01-06 15:45:20|1641.8|1641.6|1642.6|1642.2|1642.6|1642.4|1641.4|1641|35619
1609947930000|2021-01-06 15:45:30|1642.4|1642.4|1642.2|1641.6|1643|1642.8|1642|1641.6|14917
1609947940000|2021-01-06 15:45:40|1642|1641.8|1642|1641.6|1642.6|1642.2|1641.8|1641.4|3454
1609947950000|2021-01-06 15:45:50|1641.8|1641.4|1641|1640.8|1642|1641.4|1641|1640.6|5181
1609947960000|2021-01-06 15:46:00|1641.2|1641|1641.6|1641.4|1642|1641.8|1641.2|1640.8|9038
1609947970000|2021-01-06 15:46:10|1641.8|1641.6|1642.2|1641.8|1642.4|1642|1641.6|1641.4|7134
1609947980000|2021-01-06 15:46:20|1642|1641.6|1641.8|1641.4|1642.2|1641.8|1641.6|1641.2|9121
1609947990000|2021-01-06 15:46:30|1641.4|1641.2|1641.2|1640.8|1642|1641.8|1641.2|1640.8|4213
1609948000000|2021-01-06 15:46:40|1641.4|1641|1641.4|1641|1642|1641.6|1641.2|1641|2378
1609948010000|2021-01-06 15:46:50|1641.2|1640.8|1640.2|1639.8|1641.2|1641|1640|1639.6|10096
1609948020000|2021-01-06 15:47:00|1640.4|1640|1640.2|1640|1640.8|1640.4|1640.2|1639.8|8082
1609948030000|2021-01-06 15:47:10|1640.4|1640.2|1640.8|1640.4|1640.8|1640.6|1640.4|1640.2|3700
1609948040000|2021-01-06 15:47:20|1640.6|1640.2|1640.4|1640|1640.8|1640.4|1640.4|1640|1796
1609948050000|2021-01-06 15:47:30|1640.2|1639.8|1639.4|1638.8|1640.2|1639.8|1639.4|1638.8|9037
1609948060000|2021-01-06 15:47:40|1639.2|1638.6|1639.4|1638.8|1639.8|1639.4|1639|1638.6|4875
1609948070000|2021-01-06 15:47:50|1639.2|1638.6|1637.8|1637.4|1639.2|1638.6|1637.6|1637.4|15214
1609948080000|2021-01-06 15:48:00|1637.6|1637.2|1637.2|1636.6|1637.6|1637.2|1636.2|1636|18554
1609948090000|2021-01-06 15:48:10|1637|1636.8|1637.6|1637.4|1638.2|1637.8|1637|1636.6|16511
1609948100000|2021-01-06 15:48:20|1637.4|1637.2|1637|1636.8|1637.6|1637.2|1637|1636.4|2245
1609948110000|2021-01-06 15:48:30|1636.8|1636.6|1636.8|1636.4|1637|1636.6|1636.4|1636.2|4019
1609948120000|2021-01-06 15:48:40|1636.6|1636.6|1636.4|1636|1636.8|1636.6|1636.2|1636|2313
1609948130000|2021-01-06 15:48:50|1636.2|1635.8|1637|1636.6|1637|1636.8|1636|1635.8|5011
1609948140000|2021-01-06 15:49:00|1636.8|1636.4|1637|1636.6|1637.4|1637|1636.6|1636.2|4427
1609948150000|2021-01-06 15:49:10|1637.2|1636.8|1636.8|1636.4|1637.2|1636.8|1636.6|1636.2|1330
1609948160000|2021-01-06 15:49:20|1637|1636.6|1636.2|1636|1637.2|1637|1636.2|1636|8301
1609948170000|2021-01-06 15:49:30|1636.4|1636.2|1636.8|1636.4|1637|1636.8|1636.4|1636.2|3077
1609948180000|2021-01-06 15:49:40|1637|1636.6|1637.8|1637.6|1638|1637.8|1637|1636.6|2092
1609948190000|2021-01-06 15:49:50|1638.2|1637.4|1639|1638.4|1639|1638.6|1638|1637.4|5110
1609948200000|2021-01-06 15:50:00|1639.2|1638.6|1639.4|1639|1639.6|1639.4|1638.8|1638.4|2614
1609948210000|2021-01-06 15:50:10|1639.6|1638.8|1639.6|1639.2|1639.6|1639.4|1639.2|1638.8|4291
1609948220000|2021-01-06 15:50:20|1639.8|1639.6|1639.6|1639.2|1639.8|1639.6|1639.2|1638.8|4719
1609948230000|2021-01-06 15:50:30|1639.8|1639.4|1641|1640.6|1641|1640.6|1639.6|1639.2|11731
1609948240000|2021-01-06 15:50:40|1640.8|1640.4|1641|1640.6|1641|1640.8|1640.6|1640.4|3289
1609948250000|2021-01-06 15:50:50|1640.8|1640.8|1641.2|1640.8|1641.2|1641|1640.6|1640.4|9880
1609948260000|2021-01-06 15:51:00|1641|1640.6|1641.2|1640.6|1641.2|1640.8|1640.8|1640.4|3330
1609948270000|2021-01-06 15:51:10|1641|1640.8|1641.6|1641.2|1641.6|1641.4|1640.8|1640.4|6612
1609948280000|2021-01-06 15:51:20|1641.8|1641|1642|1641.6|1642|1641.8|1641.6|1641|12120
1609948290000|2021-01-06 15:51:30|1641.8|1641.8|1642.6|1642.2|1642.6|1642.4|1641.6|1641|62857
1609948300000|2021-01-06 15:51:40|1642.8|1642.4|1643.6|1643.2|1643.8|1643.4|1642.6|1642.2|35295
1609948310000|2021-01-06 15:51:50|1643.4|1643|1643.6|1643.2|1643.8|1643.4|1643.2|1643|16552
1609948320000|2021-01-06 15:52:00|1643.4|1643|1643.2|1643|1643.6|1643.2|1642.4|1642.2|16411
1609948330000|2021-01-06 15:52:10|1643.4|1643.2|1643.8|1643.4|1643.8|1643.6|1643.2|1643|4756
1609948340000|2021-01-06 15:52:20|1643.6|1643.6|1643.4|1643|1643.8|1643.6|1643.4|1643|4793
1609948350000|2021-01-06 15:52:30|1643.2|1643.2|1642.8|1642.4|1643.4|1643.2|1642.6|1642.2|15276
1609948360000|2021-01-06 15:52:40|1643|1642.6|1643.4|1643.2|1643.6|1643.4|1643|1642.6|9818
1609948370000|2021-01-06 15:52:50|1643.6|1643.4|1643|1642.8|1643.8|1643.4|1643|1642.8|5921
1609948380000|2021-01-06 15:53:00|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.4|1642|11986
1609948390000|2021-01-06 15:53:10|1643.2|1642.8|1642.8|1642.4|1643.4|1643|1642.8|1642.2|4218
1609948400000|2021-01-06 15:53:20|1643|1642.6|1643|1642.6|1643.4|1643|1642.8|1642.4|7660
1609948410000|2021-01-06 15:53:30|1643.2|1642.8|1643.4|1643|1643.4|1643|1643|1642.6|16710
1609948420000|2021-01-06 15:53:40|1643.2|1642.8|1642.2|1641.8|1643.4|1643|1642|1641.6|10762
1609948430000|2021-01-06 15:53:50|1642.4|1642|1642.6|1642|1642.6|1642.4|1642.2|1641.8|6218
1609948440000|2021-01-06 15:54:00|1642.2|1641.8|1641.8|1641.4|1642.4|1642.2|1641.2|1640.8|16132
1609948450000|2021-01-06 15:54:10|1641.6|1641.2|1640.8|1640.4|1641.8|1641.4|1640.8|1640.4|3744
1609948460000|2021-01-06 15:54:20|1641|1640.6|1642|1641.6|1642.2|1642|1641|1640.6|13857
1609948470000|2021-01-06 15:54:30|1641.8|1641.4|1641.6|1641.2|1641.8|1641.4|1641.4|1641|5320
1609948480000|2021-01-06 15:54:40|1641.8|1641.4|1641.4|1641.2|1642|1641.8|1640.8|1640.2|7637
1609948490000|2021-01-06 15:54:50|1641.6|1641.4|1641.6|1641.2|1641.8|1641.6|1641.4|1641|4956
1609948500000|2021-01-06 15:55:00|1641.8|1641.4|1642|1641.8|1642|1641.8|1641.4|1641.2|3596
1609948510000|2021-01-06 15:55:10|1642.2|1642|1641.6|1641.2|1642.2|1642|1641.4|1641.2|9618
1609948520000|2021-01-06 15:55:20|1641.4|1641.4|1641.2|1640.6|1641.6|1641.4|1640.8|1640.4|6582
1609948530000|2021-01-06 15:55:30|1641|1640.8|1641.8|1641.6|1642|1641.6|1641|1640.6|4511
1609948540000|2021-01-06 15:55:40|1642|1641.8|1642.4|1641.8|1642.6|1642.2|1641.8|1641.4|3262
1609948550000|2021-01-06 15:55:50|1642.6|1642|1642.4|1642|1642.6|1642.2|1642.2|1642|2994
1609948560000|2021-01-06 15:56:00|1642.6|1641.8|1642.6|1642|1642.6|1642.2|1642|1641.6|6331
1609948570000|2021-01-06 15:56:10|1642.4|1642.2|1642.6|1642|1642.6|1642.4|1642.2|1642|1744
1609948580000|2021-01-06 15:56:20|1642.8|1642.2|1642.8|1642.4|1643|1642.8|1642.6|1642.2|3523
1609948590000|2021-01-06 15:56:30|1643|1642.6|1643.4|1643|1643.4|1643|1643|1642.6|32426
1609948600000|2021-01-06 15:56:40|1643.2|1642.8|1642.6|1642|1643.4|1643|1642.2|1642|9133
1609948610000|2021-01-06 15:56:50|1642.4|1641.8|1641.2|1640.8|1642.4|1641.8|1641|1640.8|17036
1609948620000|2021-01-06 15:57:00|1641|1641|1640.8|1640.4|1641.4|1641|1640.6|1640.2|8940
1609948630000|2021-01-06 15:57:10|1641|1640.6|1641.8|1641.4|1641.8|1641.6|1640.8|1640.4|10083
1609948640000|2021-01-06 15:57:20|1641.6|1641.8|1642.2|1641.8|1642.2|1642|1641.6|1641.4|6028
1609948650000|2021-01-06 15:57:30|1642|1642|1641.8|1641.4|1642.4|1642|1641.6|1641.4|13586
1609948660000|2021-01-06 15:57:40|1642|1641.6|1642.4|1642.2|1642.6|1642.4|1642|1641.4|4123
1609948670000|2021-01-06 15:57:50|1642.2|1642|1641.4|1641|1642.6|1642.2|1641.4|1641|8528
1609948680000|2021-01-06 15:58:00|1641.6|1641.2|1642|1641.8|1642.4|1642|1641.6|1641.2|3563
1609948690000|2021-01-06 15:58:10|1642.2|1642|1642.6|1642.2|1642.8|1642.4|1642.2|1641.8|13682
1609948700000|2021-01-06 15:58:20|1642.2|1642|1642.2|1641.8|1642.6|1642.2|1642|1641.8|3117
1609948710000|2021-01-06 15:58:30|1642|1641.6|1642|1641.6|1642.2|1641.8|1641.6|1641.4|3159
1609948720000|2021-01-06 15:58:40|1642.2|1641.8|1642.8|1642.6|1642.8|1642.6|1642.2|1641.6|6090
1609948730000|2021-01-06 15:58:50|1642.6|1642.4|1642.6|1642.2|1642.8|1642.4|1642.4|1642.2|6409
1609948740000|2021-01-06 15:59:00|1642.4|1642.4|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|10366
1609948750000|2021-01-06 15:59:10|1642.6|1642.6|1642.6|1642.2|1642.8|1642.6|1642.4|1642.2|5617
1609948760000|2021-01-06 15:59:20|1642.4|1642.4|1642.8|1642.2|1642.8|1642.6|1642.4|1642.2|4255
1609948770000|2021-01-06 15:59:30|1642.6|1642.4|1643|1642.8|1643.2|1643|1642.6|1642.2|22573
1609948780000|2021-01-06 15:59:40|1642.8|1642.6|1642.6|1642.2|1643|1642.8|1642|1641.6|9227
1609948790000|2021-01-06 15:59:50|1642.8|1642.4|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|4834
1609948800000|2021-01-06 16:00:00|1642.8|1642.6|1642.8|1642.4|1643|1642.8|1642.6|1642.4|8829
1609948810000|2021-01-06 16:00:10|1642.6|1642.2|1642.2|1641.8|1642.6|1642.4|1642|1641.8|7818
1609948820000|2021-01-06 16:00:20|1642.4|1642|1640.8|1640.4|1642.6|1642.4|1640.6|1640.4|131832
1609948830000|2021-01-06 16:00:30|1640.6|1640.2|1639.8|1639.4|1640.6|1640.4|1639.6|1639.4|20257
1609948840000|2021-01-06 16:00:40|1640|1639.6|1640.8|1640.4|1641|1640.6|1640|1639.6|4268
1609948850000|2021-01-06 16:00:50|1641|1640.6|1640.8|1640.4|1641.2|1641|1640.6|1640.4|6343
1609948860000|2021-01-06 16:01:00|1641|1640.6|1641.2|1640.6|1641.2|1641|1640.8|1640.4|2626
1609948870000|2021-01-06 16:01:10|1641|1640.8|1641|1640.6|1641.2|1640.8|1640.4|1640.2|17887
1609948880000|2021-01-06 16:01:20|1641.2|1640.8|1641.8|1641.4|1641.8|1641.6|1641|1640.6|7581
1609948890000|2021-01-06 16:01:30|1642|1641.6|1642.4|1642|1642.4|1642|1642|1641.4|9149
1609948900000|2021-01-06 16:01:40|1642.2|1641.8|1642.4|1642|1642.4|1642.2|1642|1641.8|5617
1609948910000|2021-01-06 16:01:50|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1642|1641.6|4076
1609948920000|2021-01-06 16:02:00|1642.2|1641.8|1642|1641.4|1643|1642.6|1641.6|1641.4|9421
1609948930000|2021-01-06 16:02:10|1641.8|1641.6|1642.8|1642.4|1642.8|1642.6|1641.6|1641.2|6549
1609948940000|2021-01-06 16:02:20|1643|1642.6|1642.6|1642.4|1643|1642.8|1642.6|1642.4|3968
1609948950000|2021-01-06 16:02:30|1642.4|1642.2|1641.6|1641.2|1642.4|1642.2|1641.4|1641.2|2547
1609948960000|2021-01-06 16:02:40|1641.8|1641.4|1642.8|1642.4|1643|1642.6|1641.8|1641.2|8916
1609948970000|2021-01-06 16:02:50|1643|1642.6|1643.6|1643|1643.6|1643.4|1643|1642.4|6855
1609948980000|2021-01-06 16:03:00|1643.8|1643.2|1643.8|1643.6|1643.8|1643.6|1643.6|1643.2|7128
1609948990000|2021-01-06 16:03:10|1643.6|1643.4|1643.4|1643|1643.8|1643.6|1643.2|1643|2762
1609949000000|2021-01-06 16:03:20|1643.6|1643.2|1643|1642.6|1643.6|1643.2|1642.8|1642.6|6217
1609949010000|2021-01-06 16:03:30|1643.2|1642.8|1643.2|1643|1643.4|1643|1643|1642.6|8222
1609949020000|2021-01-06 16:03:40|1643.4|1642.8|1642.8|1642.6|1643.4|1643|1642.8|1642.6|17133
1609949030000|2021-01-06 16:03:50|1643|1642.8|1643.6|1643|1643.6|1643|1643|1642.6|4316
1609949040000|2021-01-06 16:04:00|1643.8|1643.2|1643.6|1643.2|1644.4|1644.2|1643.4|1643.2|31599
1609949050000|2021-01-06 16:04:10|1643.4|1643.4|1643.4|1643.2|1643.8|1643.6|1643.4|1643.2|4143
1609949060000|2021-01-06 16:04:20|1643.6|1643.4|1644.2|1643.8|1644.4|1644|1643.6|1643.2|9307
1609949070000|2021-01-06 16:04:30|1644.4|1644|1644.4|1644.2|1644.8|1644.4|1644|1644|11130
1609949080000|2021-01-06 16:04:40|1644.6|1644.4|1644.8|1644.4|1644.8|1644.4|1644.4|1644.2|2101
1609949090000|2021-01-06 16:04:50|1644.6|1644.6|1645|1644.6|1645|1644.8|1644.4|1644.2|9942
1609949100000|2021-01-06 16:05:00|1644.8|1644.8|1644.8|1644.4|1645|1644.8|1644.6|1644.4|7158
1609949110000|2021-01-06 16:05:10|1645|1644.6|1645.4|1644.8|1645.6|1645.4|1644.8|1644.4|46342
1609949120000|2021-01-06 16:05:20|1645.2|1645|1644.2|1644|1645.2|1645|1644.2|1644|11256
1609949130000|2021-01-06 16:05:30|1644.4|1644.2|1644.2|1643.8|1644.8|1644.4|1644|1643.6|19161
1609949140000|2021-01-06 16:05:40|1644.4|1644|1644.2|1643.8|1644.4|1644.2|1644|1643.8|6659
1609949150000|2021-01-06 16:05:50|1644|1644|1643.8|1643.4|1644.6|1644.4|1643.8|1643.4|11984
1609949160000|2021-01-06 16:06:00|1643.6|1643.2|1643.2|1642.8|1643.8|1643.4|1643|1642.8|25090
1609949170000|2021-01-06 16:06:10|1643|1642.6|1643.2|1642.8|1643.6|1643.2|1643|1642.6|32536
1609949180000|2021-01-06 16:06:20|1643|1642.6|1642.6|1642.2|1643.6|1643.4|1642.4|1642|17273
1609949190000|2021-01-06 16:06:30|1642.4|1642|1642.6|1642.2|1642.6|1642.4|1642|1641.8|10735
1609949200000|2021-01-06 16:06:40|1642.4|1642.4|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|3660
1609949210000|2021-01-06 16:06:50|1642.6|1642.6|1643.4|1642.8|1643.4|1643|1642.6|1642.4|5477
1609949220000|2021-01-06 16:07:00|1643.2|1642.6|1643.6|1643.2|1643.8|1643.4|1643.2|1642.6|10502
1609949230000|2021-01-06 16:07:10|1643.4|1643|1643.4|1643.2|1643.8|1643.6|1643.4|1642.8|10795
1609949240000|2021-01-06 16:07:20|1643.2|1643|1643|1642.8|1643.4|1643.2|1642.4|1642.2|10121
1609949250000|2021-01-06 16:07:30|1642.8|1642.6|1642.6|1642.4|1643|1642.8|1642.6|1642.4|5425
1609949260000|2021-01-06 16:07:40|1643|1642.6|1643.4|1643|1643.6|1643.4|1643|1642.6|22148
1609949270000|2021-01-06 16:07:50|1643.6|1643.2|1643.8|1643.4|1643.8|1643.6|1643.6|1643.2|1422
1609949280000|2021-01-06 16:08:00|1643.6|1643.6|1643.8|1643.4|1643.8|1643.6|1643.4|1643|6722
1609949290000|2021-01-06 16:08:10|1644|1643.6|1643.8|1643.4|1644|1643.6|1643.6|1643.2|859
1609949300000|2021-01-06 16:08:20|1644|1643.6|1644.6|1644.2|1644.8|1644.6|1644|1643.4|15525
1609949310000|2021-01-06 16:08:30|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.8|1644.4|3166
1609949320000|2021-01-06 16:08:40|1645|1644.8|1645.6|1645.4|1645.6|1645.4|1644.8|1644.8|7847
1609949330000|2021-01-06 16:08:50|1645.8|1645.6|1645.4|1645|1645.8|1645.6|1645.2|1645|13129
1609949340000|2021-01-06 16:09:00|1645.2|1645.2|1645.4|1645.2|1645.6|1645.4|1645|1644.6|16796
1609949350000|2021-01-06 16:09:10|1645.6|1645.4|1645.6|1645.2|1645.8|1645.4|1645.4|1645|1755
1609949360000|2021-01-06 16:09:20|1645.8|1645.4|1646.2|1645.8|1646.2|1646|1645.8|1645.4|16550
1609949370000|2021-01-06 16:09:30|1646.4|1646|1646|1645.6|1646.4|1646.2|1645.8|1645.4|14611
1609949380000|2021-01-06 16:09:40|1645.8|1645.4|1646|1645.4|1646|1645.4|1645.4|1645.2|8254
1609949390000|2021-01-06 16:09:50|1645.8|1645.6|1645.8|1645.4|1646|1645.8|1645.8|1645.4|3278
1609949400000|2021-01-06 16:10:00|1646|1645.6|1645.4|1645|1646|1645.6|1645|1644.6|11721
1609949410000|2021-01-06 16:10:10|1645.2|1645.2|1645.4|1645|1645.4|1645.2|1645|1644.6|19045
1609949420000|2021-01-06 16:10:20|1645|1644.8|1645.2|1644.8|1645.4|1644.8|1644.8|1644.6|18070
1609949430000|2021-01-06 16:10:30|1645|1644.6|1644|1643.6|1645|1644.8|1644|1643.6|11036
1609949440000|2021-01-06 16:10:40|1644.2|1643.8|1645.2|1644.8|1645.2|1645|1644|1643.8|6168
1609949450000|2021-01-06 16:10:50|1645|1644.6|1645.2|1645|1645.2|1645|1644.6|1644.2|17566
1609949460000|2021-01-06 16:11:00|1645|1644.8|1644.8|1644.6|1645.2|1645|1644.4|1644|21296
1609949470000|2021-01-06 16:11:10|1645|1644.8|1645|1644.6|1645.4|1645|1644.8|1644.6|661
1609949480000|2021-01-06 16:11:20|1645.2|1644.8|1646|1645.8|1646|1645.8|1645.2|1644.8|8443
1609949490000|2021-01-06 16:11:30|1646.2|1645.6|1646.4|1646|1646.6|1646.4|1645.8|1645.4|4774
1609949500000|2021-01-06 16:11:40|1646.6|1646.2|1647.4|1647|1647.6|1647.4|1646.6|1646.2|11306
1609949510000|2021-01-06 16:11:50|1647.6|1647.2|1647.8|1647.4|1647.8|1647.6|1647.4|1647|8715
1609949520000|2021-01-06 16:12:00|1647.6|1647.2|1647.4|1647|1647.8|1647.4|1647.4|1647|12313
1609949530000|2021-01-06 16:12:10|1647.2|1646.8|1647.2|1646.8|1647.4|1646.8|1646.8|1646.6|13275
1609949540000|2021-01-06 16:12:20|1647.4|1647|1647.4|1647.2|1647.6|1647.4|1647|1646.8|8517
1609949550000|2021-01-06 16:12:30|1647.2|1647|1647.8|1647.6|1648|1647.6|1647|1646.8|12544
1609949560000|2021-01-06 16:12:40|1648|1647.8|1647.6|1647|1648.6|1648.2|1647.2|1647|35943
1609949570000|2021-01-06 16:12:50|1647.4|1647.2|1648|1647.4|1648|1647.6|1647.4|1647|7307
1609949580000|2021-01-06 16:13:00|1648.2|1647.6|1648.4|1648.2|1649|1648.4|1648.2|1647.6|19372
1609949590000|2021-01-06 16:13:10|1648.6|1648.4|1648.8|1648.4|1648.8|1648.6|1648.6|1648.2|7171
1609949600000|2021-01-06 16:13:20|1649|1648.6|1648.4|1648|1649|1648.8|1647.6|1647.4|19150
1609949610000|2021-01-06 16:13:30|1648.6|1648.2|1648.6|1648.2|1648.8|1648.4|1648.2|1647.8|12390
1609949620000|2021-01-06 16:13:40|1648.8|1648.4|1648.6|1648.4|1648.8|1648.6|1648.4|1648.2|24650
1609949630000|2021-01-06 16:13:50|1648.8|1648.6|1647.8|1647.4|1648.8|1648.6|1647.8|1647.4|10111
1609949640000|2021-01-06 16:14:00|1648|1647.6|1648.2|1648|1648.6|1648.2|1648|1647.4|6560
1609949650000|2021-01-06 16:14:10|1648.4|1648.2|1648.4|1648|1648.8|1648.6|1648.2|1648|23220
1609949660000|2021-01-06 16:14:20|1648.6|1648.2|1648.8|1648.6|1648.8|1648.6|1648.4|1648|10114
1609949670000|2021-01-06 16:14:30|1649|1648.8|1649.2|1648.8|1649.2|1649|1649|1648.8|32078
1609949680000|2021-01-06 16:14:40|1649.4|1649|1649.4|1649|1649.6|1649.2|1649|1648.8|12272
1609949690000|2021-01-06 16:14:50|1649.2|1649.2|1649.6|1648.8|1649.6|1649.2|1649|1648.8|13718
1609949700000|2021-01-06 16:15:00|1649.8|1649.2|1649.4|1648.8|1649.8|1649.2|1649.2|1648.6|3829
1609949710000|2021-01-06 16:15:10|1649.2|1649|1648.6|1648|1649.2|1649|1648.6|1648|716
1609949720000|2021-01-06 16:15:20|1648.8|1648.2|1649.2|1648.6|1649.4|1648.8|1648.8|1648|403
1609949730000|2021-01-06 16:15:30|1649|1649|1649.6|1649|1649.6|1649|1649|1648.6|1883
1609949740000|2021-01-06 16:15:40|1649.2|1648.8|1649.6|1649|1649.6|1649|1649.2|1648.6|496
1609949750000|2021-01-06 16:15:50|1649.8|1649.2|1649.6|1649|1650|1649.6|1649.6|1649|844
1609949760000|2021-01-06 16:16:00|1649.8|1649.2|1649.4|1648.8|1649.8|1649.2|1649.2|1648.6|1768
1609949770000|2021-01-06 16:16:10|1649.6|1649|1649.8|1649.4|1650|1649.6|1649.6|1649|748
1609949780000|2021-01-06 16:16:20|1649.6|1649.2|1649.8|1649.2|1650.2|1649.4|1649.6|1649|300
1609949790000|2021-01-06 16:16:30|1650|1649.4|1649.6|1649.2|1650|1649.4|1649.6|1649.2|1296
1609949800000|2021-01-06 16:16:40|1649.8|1649.4|1650.2|1649.6|1650.2|1649.6|1649.8|1649.4|447
1609949810000|2021-01-06 16:16:50|1650|1649.4|1649.8|1649.2|1650|1649.4|1649.8|1649.2|838
1609949820000|2021-01-06 16:17:00|1649.6|1649|1648.8|1648.2|1649.8|1649.2|1648.8|1648.2|1000
1609949830000|2021-01-06 16:17:10|1648.4|1647.8|1648.4|1647.6|1648.6|1648|1648.4|1647.6|629
1609949840000|2021-01-06 16:17:20|1648.6|1647.8|1648|1647.4|1648.6|1647.8|1648|1647.4|2023
1609949850000|2021-01-06 16:17:30|1648.4|1647.8|1649.2|1648.8|1649.4|1648.8|1648.4|1647.8|1529
1609949860000|2021-01-06 16:17:40|1649.4|1649|1649.2|1648.8|1649.6|1649|1649.2|1648.8|27
1609949870000|2021-01-06 16:17:50|1649.6|1649.2|1649.6|1649|1649.8|1649.2|1649.4|1648.8|0
1609949880000|2021-01-06 16:18:00|1649.8|1649.2|1649.2|1648.4|1649.8|1649.2|1649.2|1648.4|161
1609949890000|2021-01-06 16:18:10|1648.6|1648.2|1649|1648.6|1649.2|1648.6|1648.6|1648|324
1609949900000|2021-01-06 16:18:20|1648.8|1648.4|1648.4|1647.6|1648.8|1648.4|1648.2|1647.6|3247
1609949910000|2021-01-06 16:18:30|1648.6|1647.8|1649|1648.4|1649|1648.4|1648.4|1647.6|64
1609949920000|2021-01-06 16:18:40|1648.8|1648.2|1649.6|1649.2|1649.6|1649.2|1648.8|1648.2|215
1609949930000|2021-01-06 16:18:50|1649.4|1648.8|1649.2|1648.4|1649.6|1649|1649.2|1648.4|245
1609949940000|2021-01-06 16:19:00|1649|1648.2|1649|1648.4|1649|1648.4|1648.6|1648|677
1609949950000|2021-01-06 16:19:10|1649.2|1648.6|1649.4|1648.8|1649.4|1648.8|1649|1648.2|2421
1609949960000|2021-01-06 16:19:20|1649|1648.6|1649.4|1648.8|1649.4|1648.8|1649|1648.4|1305
1609949970000|2021-01-06 16:19:30|1649.2|1648.6|1649.4|1649|1649.4|1649|1649|1648.6|161
1609949980000|2021-01-06 16:19:40|1649.2|1648.8|1649.6|1649|1649.6|1649|1649.2|1648.6|782
1609949990000|2021-01-06 16:19:50|1649.4|1649.4|1649.8|1649.2|1649.8|1649.4|1649.4|1649|233
1609950000000|2021-01-06 16:20:00|1649.6|1649.4|1649.2|1648.8|1649.6|1649.4|1649|1648.4|4609
1609950010000|2021-01-06 16:20:10|1649.6|1649|1649.4|1648.8|1649.6|1649|1649|1648.4|2132
1609950020000|2021-01-06 16:20:20|1649.6|1649.2|1649.8|1649.2|1649.8|1649.2|1649.4|1649|250
1609950030000|2021-01-06 16:20:30|1649.6|1649.4|1649.6|1649|1649.6|1649.4|1649.6|1649|2480
1609950040000|2021-01-06 16:20:40|1649.8|1649.2|1649.6|1649|1649.8|1649.2|1649.6|1649|208
1609950050000|2021-01-06 16:20:50|1649.4|1648.8|1649.2|1648.8|1649.6|1649|1649.2|1648.8|0
1609950060000|2021-01-06 16:21:00|1649.4|1649.2|1649.6|1649.2|1649.8|1649.2|1649.4|1649.2|4062
1609950070000|2021-01-06 16:21:10|1649.8|1649.4|1649.8|1649.4|1649.8|1649.4|1649.6|1649|414
1609950080000|2021-01-06 16:21:20|1650.2|1649|1649.2|1648.6|1650.2|1649|1649.2|1648.6|227
1609950090000|2021-01-06 16:21:30|1649.4|1648.8|1649.2|1648.8|1649.4|1648.8|1649|1648.4|1558
1609950100000|2021-01-06 16:21:40|1649.6|1648.6|1649.8|1649.2|1649.8|1649.2|1649.4|1648.6|1902
1609950110000|2021-01-06 16:21:50|1649.6|1649|1649|1648.4|1649.8|1649.2|1649|1648.4|3977
1609950120000|2021-01-06 16:22:00|1649.2|1648.8|1649.2|1648.8|1649.4|1649|1648.8|1648.4|4606
1609950130000|2021-01-06 16:22:10|1649.4|1648.6|1649|1648.4|1649.6|1649|1649|1648.4|3883
1609950140000|2021-01-06 16:22:20|1649.4|1648.8|1648.8|1648.2|1649.4|1648.8|1648.8|1648.2|1525
1609950150000|2021-01-06 16:22:30|1648.6|1647.8|1647.8|1647.2|1648.8|1648|1647.8|1647.2|1891
1609950160000|2021-01-06 16:22:40|1647.4|1646.8|1648.2|1647.6|1648.2|1647.6|1647.4|1646.8|2224
1609950170000|2021-01-06 16:22:50|1648.4|1647.8|1647.2|1646.8|1648.4|1647.8|1647.2|1646.8|1002
1609950180000|2021-01-06 16:23:00|1647.4|1647|1647.4|1646.8|1647.6|1647|1647|1646.6|636
1609950190000|2021-01-06 16:23:10|1647.8|1647.2|1648|1647.6|1648.2|1647.8|1647.6|1647|2502
1609950200000|2021-01-06 16:23:20|1648.2|1647.8|1648|1647.6|1648.2|1647.8|1648|1647.6|1225
1609950210000|2021-01-06 16:23:30|1648.2|1647.8|1649|1648.4|1649|1648.4|1648.2|1647.8|2525
1609950220000|2021-01-06 16:23:40|1648.8|1648.2|1649.2|1648.6|1649.4|1648.8|1648.8|1648.2|299
1609950230000|2021-01-06 16:23:50|1649.4|1648.8|1649.6|1649.2|1649.6|1649.2|1649.2|1648.6|2163
1609950240000|2021-01-06 16:24:00|1649.8|1649|1649.4|1649|1649.8|1649.2|1649.4|1649|0
1609950250000|2021-01-06 16:24:10|1649.8|1649.2|1649.6|1649|1650|1649.4|1649.6|1649|1418
1609950260000|2021-01-06 16:24:20|1649.2|1648.6|1649.4|1648.8|1649.4|1648.8|1649|1648.4|1346
1609950270000|2021-01-06 16:24:30|1649.6|1649|1649.2|1648.8|1649.6|1649|1649.2|1648.6|5077
1609950280000|2021-01-06 16:24:40|1649|1648.6|1649.4|1649|1649.4|1649|1649|1648.6|49
1609950290000|2021-01-06 16:24:50|1649.6|1648.8|1649.6|1649.2|1649.6|1649.2|1649.2|1648.8|1787
1609950300000|2021-01-06 16:25:00|1649.4|1649|1649.6|1648.8|1649.8|1649.4|1649.4|1648.8|1665
1609950310000|2021-01-06 16:25:10|1649.4|1649|1648.8|1648.4|1649.6|1649|1648.8|1648.4|1111
1609950320000|2021-01-06 16:25:20|1649|1648.6|1649.4|1649|1649.4|1649|1648.8|1648.2|776
1609950330000|2021-01-06 16:25:30|1649.2|1648.8|1649.8|1649.2|1649.8|1649.2|1649.2|1648.8|605
1609950340000|2021-01-06 16:25:40|1649.6|1649|1649.6|1649|1649.8|1649|1649.6|1649|220
1609950350000|2021-01-06 16:25:50|1649.2|1648.8|1649.8|1649.2|1649.8|1649.4|1649.2|1648.8|810
1609950360000|2021-01-06 16:26:00|1649.6|1649|1649.4|1649|1649.6|1649.2|1649.4|1649|535
1609950370000|2021-01-06 16:26:10|1648.8|1648.2|1649.6|1649.2|1649.6|1649.2|1648.8|1648.2|965
1609950380000|2021-01-06 16:26:20|1649.8|1649|1649.4|1649|1649.8|1649.2|1649.4|1649|482
1609950390000|2021-01-06 16:26:30|1649.6|1649.2|1649.4|1648.8|1649.6|1649.2|1649.4|1648.8|0
1609950400000|2021-01-06 16:26:40|1649.6|1649|1649.6|1649.2|1649.6|1649.2|1649.4|1649|1994
1609950410000|2021-01-06 16:26:50|1649.8|1649|1649.6|1649.2|1649.8|1649.2|1649.4|1649|432
1609950420000|2021-01-06 16:27:00|1649.8|1649|1649.6|1649.2|1649.8|1649.4|1649.6|1649|1097
1609950430000|2021-01-06 16:27:10|1649.8|1649.4|1649.4|1649|1649.8|1649.4|1649.4|1648.8|1388
1609950440000|2021-01-06 16:27:20|1649.6|1649.2|1649.4|1648.8|1649.6|1649.2|1649.4|1648.8|1196
1609950450000|2021-01-06 16:27:30|1649|1648.6|1649.6|1649|1649.6|1649|1648.8|1648.4|800
1609950460000|2021-01-06 16:27:40|1649.8|1649.4|1650|1649.4|1650|1649.6|1649.8|1649.4|189
1609950470000|2021-01-06 16:27:50|1649.8|1649.2|1649.4|1648.8|1649.8|1649.2|1649.2|1648.6|1976
1609950480000|2021-01-06 16:28:00|1649.6|1649|1649.6|1649|1649.6|1649|1649|1648.4|3224
1609950490000|2021-01-06 16:28:10|1649.4|1648.6|1649.4|1648.6|1649.6|1648.8|1649.2|1648.6|2296
1609950500000|2021-01-06 16:28:20|1649.2|1648.8|1649.4|1649|1649.8|1649.2|1649.2|1648.6|2506
1609950510000|2021-01-06 16:28:30|1649.6|1648.8|1649.4|1648.6|1649.6|1648.8|1649|1648.4|1997
1609950520000|2021-01-06 16:28:40|1649|1648.8|1649.6|1649|1649.6|1649|1649|1648.8|1237
1609950530000|2021-01-06 16:28:50|1649.4|1648.8|1649.4|1649|1649.6|1649.2|1649.4|1648.8|2167
1609950540000|2021-01-06 16:29:00|1649.6|1649.2|1649.4|1648.8|1649.6|1649.2|1649|1648.6|987
1609950550000|2021-01-06 16:29:10|1649.6|1649|1649.8|1649.2|1649.8|1649.2|1649.6|1649|1875
1609950560000|2021-01-06 16:29:20|1649.6|1649|1649.6|1649|1649.8|1649.2|1649.6|1649|3274
1609950570000|2021-01-06 16:29:30|1649.8|1649.2|1649.8|1649.2|1650|1649.4|1649.6|1649.2|169
1609950580000|2021-01-06 16:29:40|1650|1649.4|1649.8|1649.2|1650|1649.6|1649.8|1649.2|1600
1609950590000|2021-01-06 16:29:50|1649.6|1649|1649.4|1648.6|1649.8|1649.4|1649.4|1648.6|1693
1610006410000|2021-01-07 08:00:10|1666|1663.2|1667|1666|1667|1666|1664|1663.2|369342
1610006420000|2021-01-07 08:00:20|1666.2|1665.4|1667.6|1665.4|1668|1666.4|1666|1665|38230
1610006430000|2021-01-07 08:00:30|1667.4|1666|1667.2|1665.4|1669.4|1668.8|1666.2|1665|17637
1610006440000|2021-01-07 08:00:40|1667.6|1667|1669.6|1668|1669.6|1669.2|1667.6|1667|7012
1610006450000|2021-01-07 08:00:50|1669|1668.2|1669|1668|1669|1668.4|1668.6|1667.2|2299
1610006460000|2021-01-07 08:01:00|1668.6|1667.6|1671.4|1670.6|1671.8|1670.6|1668.6|1667.4|20633
1610006470000|2021-01-07 08:01:10|1670.6|1670.4|1671.4|1670.4|1672|1671.8|1670.4|1669.4|11142
1610006480000|2021-01-07 08:01:20|1671.2|1670.2|1673.4|1672.2|1673.6|1673|1671.2|1670.2|21886
1610006490000|2021-01-07 08:01:30|1673.2|1672|1674.4|1673.4|1674.4|1673.4|1673|1672|8338
1610006500000|2021-01-07 08:01:40|1674.2|1673.2|1675.2|1674.4|1675.8|1675.2|1673.4|1673|110270
1610006510000|2021-01-07 08:01:50|1675.4|1675|1674.6|1673.8|1675.6|1675.2|1674.4|1673.8|15199
1610006520000|2021-01-07 08:02:00|1674.2|1673.6|1672.2|1671.6|1674.4|1673.6|1671.4|1670.6|24931
1610006530000|2021-01-07 08:02:10|1672|1671.4|1672.8|1672|1673.2|1672.8|1671.6|1671.4|18773
1610006540000|2021-01-07 08:02:20|1672.4|1671.8|1672.2|1671|1672.8|1672.2|1670.8|1670|17376
1610006550000|2021-01-07 08:02:30|1671.6|1670.8|1670.8|1669.8|1671.6|1670.8|1670.2|1669.2|9684
1610006560000|2021-01-07 08:02:40|1670.6|1669.6|1669.8|1668.6|1671.4|1671|1669.8|1668.6|11574
1610006570000|2021-01-07 08:02:50|1669.6|1668.4|1669.8|1669|1669.8|1669|1668.2|1667.4|11201
1610006580000|2021-01-07 08:03:00|1670|1669.4|1669.8|1668.8|1670|1669.8|1668.4|1667.4|13333
1610006590000|2021-01-07 08:03:10|1669.6|1668.6|1671.4|1670.2|1673|1672.2|1669.2|1668.4|32683
1610006600000|2021-01-07 08:03:20|1671.2|1670|1670.2|1669|1671.2|1670|1669.6|1668.8|4145
1610006610000|2021-01-07 08:03:30|1670|1669.2|1670|1669|1670.4|1669.4|1669.6|1668.4|6225
1610006620000|2021-01-07 08:03:40|1669.6|1668.8|1668|1667|1670|1668.8|1667.2|1667|7691
1610006630000|2021-01-07 08:03:50|1668.2|1667.2|1669|1668.2|1670|1668.8|1668.2|1667.2|5859
1610006640000|2021-01-07 08:04:00|1669.2|1668.4|1669.4|1668.4|1670|1669.4|1669|1668|1861
1610006650000|2021-01-07 08:04:10|1669.6|1668.6|1669.2|1668.2|1669.8|1668.8|1667.2|1667|3250
1610006660000|2021-01-07 08:04:20|1669.4|1668.6|1671.4|1670.4|1671.6|1670.6|1669|1668.2|6710
1610006670000|2021-01-07 08:04:30|1671.2|1670.2|1671.4|1670.8|1672|1671.2|1671|1670|4116
1610006680000|2021-01-07 08:04:40|1671.2|1670.6|1670.6|1669.4|1672|1671.8|1670.6|1669.4|9160
1610006690000|2021-01-07 08:04:50|1670.8|1669.6|1671.4|1670.8|1671.4|1670.8|1670.6|1669.6|4180
1610006700000|2021-01-07 08:05:00|1671.2|1670.6|1667.2|1666.4|1671.2|1670.8|1667.2|1666.2|22437
1610006710000|2021-01-07 08:05:10|1667.4|1666.6|1663.4|1662.2|1667.6|1666.8|1663.2|1662|20158
1610006720000|2021-01-07 08:05:20|1663.2|1662|1659.6|1658.6|1663.2|1662.8|1658.8|1658|25201
1610006730000|2021-01-07 08:05:30|1659.4|1658.4|1659|1658|1661.2|1659.8|1658.8|1658|20342
1610006740000|2021-01-07 08:05:40|1658.6|1657.6|1656.2|1656|1658.6|1657.6|1656.2|1656|8314
1610006750000|2021-01-07 08:05:50|1656.4|1656.2|1655.8|1655|1656.4|1656.2|1655.4|1654.8|7080
1610006760000|2021-01-07 08:06:00|1656|1655.4|1654.8|1653.6|1656|1655.6|1653.6|1653|11554
1610006770000|2021-01-07 08:06:10|1655|1653.8|1656.8|1656|1656.8|1656.6|1654.4|1653.6|11989
1610006780000|2021-01-07 08:06:20|1657.2|1656.4|1659|1658|1659|1658.4|1657.2|1656.4|16972
1610006790000|2021-01-07 08:06:30|1659.8|1658.2|1660.6|1660|1661|1660.2|1659.4|1658.2|18698
1610006800000|2021-01-07 08:06:40|1660.2|1659.6|1660|1659.8|1660.2|1660|1659.6|1659|11574
1610006810000|2021-01-07 08:06:50|1660.2|1659.6|1660.8|1660.2|1661|1660.8|1660|1659.6|15129
1610006820000|2021-01-07 08:07:00|1661|1660.4|1659.8|1658.8|1661|1660.4|1659.4|1658|24585
1610006830000|2021-01-07 08:07:10|1659.6|1658.6|1660|1659.6|1660|1659.6|1658.2|1657.8|27033
1610006840000|2021-01-07 08:07:20|1660.2|1660|1659.4|1658.4|1660.2|1660|1659|1658.4|4160
1610006850000|2021-01-07 08:07:30|1659|1658.6|1657.2|1656.6|1659.4|1658.6|1657|1656.4|19104
1610006860000|2021-01-07 08:07:40|1657.4|1657|1655|1654|1657.6|1657|1655|1654|7308
1610006870000|2021-01-07 08:07:50|1654.8|1654.2|1655|1654.2|1655.4|1654.6|1654.6|1654|1712
1610006880000|2021-01-07 08:08:00|1654.6|1654|1655.2|1654.4|1655.4|1654.8|1654.4|1654|8000
1610006890000|2021-01-07 08:08:10|1654.8|1654.2|1656.2|1655.6|1657|1656.2|1654.6|1654.2|11478
1610006900000|2021-01-07 08:08:20|1656.4|1655.8|1658.4|1657.6|1658.6|1658|1656.4|1655.8|6210
1610006910000|2021-01-07 08:08:30|1658.2|1657.4|1657.8|1656.8|1658.6|1658|1657.6|1656.8|3342
1610006920000|2021-01-07 08:08:40|1657.2|1656.6|1656.2|1655.6|1657.8|1657|1656.2|1655.4|1721
1610006930000|2021-01-07 08:08:50|1656.4|1655.8|1656.8|1656.2|1656.8|1656.4|1655.6|1655|21745
1610006940000|2021-01-07 08:09:00|1656.6|1656.6|1658|1657.6|1658|1657.6|1656.6|1656|8115
1610006950000|2021-01-07 08:09:10|1658.2|1657.8|1656.6|1656|1658.8|1658.4|1656.6|1656|15002
1610006960000|2021-01-07 08:09:20|1656.8|1656.2|1657.4|1656.8|1657.8|1657.2|1656.6|1656|38472
1610006970000|2021-01-07 08:09:30|1657.2|1656.6|1657.6|1656.8|1657.8|1657|1657|1656.6|4189
1610006980000|2021-01-07 08:09:40|1657.8|1657|1659|1658.2|1660|1659|1657.8|1657|30902
1610006990000|2021-01-07 08:09:50|1658.6|1658|1660.4|1659.8|1660.8|1660.2|1658.2|1657.8|15217
1610007000000|2021-01-07 08:10:00|1660.8|1660|1660.8|1660.2|1662.6|1662|1660.6|1659.8|13753
1610007010000|2021-01-07 08:10:10|1660.6|1659.8|1661|1660.6|1661.6|1660.6|1660|1659.2|11063
1610007020000|2021-01-07 08:10:20|1660.8|1660.4|1661.4|1661|1661.8|1661|1660.6|1660|6869
1610007030000|2021-01-07 08:10:30|1661.6|1661.2|1661.2|1660.2|1662.6|1662|1660.2|1660|15332
1610007040000|2021-01-07 08:10:40|1661.4|1660.6|1662|1661.2|1662.6|1661.8|1661.4|1660.2|4392
1610007050000|2021-01-07 08:10:50|1661.6|1661|1661.6|1660.8|1662.6|1661.8|1661|1660|7076
1610007060000|2021-01-07 08:11:00|1661.4|1660.6|1662|1661|1662|1661|1660.8|1660|4359
1610007070000|2021-01-07 08:11:10|1661.8|1660.8|1662.4|1661.6|1662.6|1661.6|1660.6|1660|12145
1610007080000|2021-01-07 08:11:20|1662|1661.4|1662.4|1661.6|1662.6|1661.8|1661.6|1660.8|15497
1610007090000|2021-01-07 08:11:30|1662.6|1661.8|1663|1662.4|1663|1662.6|1661.8|1661.6|6464
1610007100000|2021-01-07 08:11:40|1662.8|1662|1661.8|1661.4|1662.8|1662.2|1661|1660.4|10276
1610007110000|2021-01-07 08:11:50|1662|1661|1661|1660.6|1662.4|1661.8|1660.6|1660|5788
1610007120000|2021-01-07 08:12:00|1660.8|1660.8|1661.4|1660.6|1661.6|1661|1660.4|1660|6378
1610007130000|2021-01-07 08:12:10|1661.2|1660.4|1662.4|1661.8|1662.6|1661.8|1661|1660.4|16780
1610007140000|2021-01-07 08:12:20|1662.6|1662|1662.4|1661.8|1663.2|1662.8|1662.4|1661.6|7015
1610007150000|2021-01-07 08:12:30|1662.2|1661.6|1662.2|1661.6|1662.4|1662|1662|1661.2|7482
1610007160000|2021-01-07 08:12:40|1661.8|1662|1660.8|1660|1661.8|1662|1660.6|1660|12654
1610007170000|2021-01-07 08:12:50|1661|1660.2|1661.8|1661.4|1662.8|1662.2|1661|1660|24168
1610007180000|2021-01-07 08:13:00|1661.6|1661.2|1661.2|1660.4|1662.6|1662|1661|1660.4|3498
1610007190000|2021-01-07 08:13:10|1661|1660.6|1659.4|1658.6|1661|1660.6|1658.4|1657.8|31158
1610007200000|2021-01-07 08:13:20|1659.2|1658.4|1660|1659.6|1660.2|1659.6|1659|1658.2|1255
1610007210000|2021-01-07 08:13:30|1660.2|1659.8|1660.8|1660.2|1661.2|1661|1659.8|1659|28436
1610007220000|2021-01-07 08:13:40|1661|1660|1659.6|1658.6|1661|1660|1659.2|1658.4|2322
1610007230000|2021-01-07 08:13:50|1659.4|1658.4|1658.2|1657.8|1659.6|1658.6|1658|1657.2|4923
1610007240000|2021-01-07 08:14:00|1658.4|1658|1657.2|1656.4|1659.2|1658.4|1657.2|1656.2|24371
1610007250000|2021-01-07 08:14:10|1657.6|1656.2|1657.6|1656.6|1657.6|1656.8|1656.2|1655.2|5734
1610007260000|2021-01-07 08:14:20|1656.8|1656.8|1655.8|1655|1657.6|1657|1655.8|1655|4174
1610007270000|2021-01-07 08:14:30|1655.4|1654.8|1654.4|1653.6|1655.8|1654.8|1654.4|1653.4|8093
1610007280000|2021-01-07 08:14:40|1654.2|1653.4|1652.6|1652|1654.2|1653.8|1652.6|1652|31145
1610007290000|2021-01-07 08:14:50|1652.8|1652.2|1652.2|1651.8|1653|1652.2|1651.8|1651.2|14468
1610007300000|2021-01-07 08:15:00|1652.6|1652|1654|1653.2|1654.2|1653.4|1652.6|1652|5911
1610007310000|2021-01-07 08:15:10|1653.8|1653|1652.2|1651.8|1654|1653.4|1652.2|1651.6|19811
1610007320000|2021-01-07 08:15:20|1652|1651.6|1650.2|1649.6|1652.4|1651.8|1649.8|1649|50394
1610007330000|2021-01-07 08:15:30|1650|1649.2|1653|1652.2|1653|1652.2|1649.4|1648.6|39216
1610007340000|2021-01-07 08:15:40|1652.8|1652.4|1650.8|1650.2|1653|1652.4|1650.2|1649.8|5840
1610007350000|2021-01-07 08:15:50|1651|1650|1652.4|1651.8|1652.4|1652.2|1651|1650|5299
1610007360000|2021-01-07 08:16:00|1652.2|1651.6|1650.8|1650.4|1652.2|1651.8|1650.6|1650|3945
1610007370000|2021-01-07 08:16:10|1651|1650.6|1650.6|1650|1651.4|1650.6|1650.4|1650|2966
1610007380000|2021-01-07 08:16:20|1650.4|1650.2|1651.8|1651.4|1652|1651.4|1650.4|1650|10306
1610007390000|2021-01-07 08:16:30|1652|1651.6|1652.2|1651.4|1654.4|1653.2|1652|1651.4|8336
1610007400000|2021-01-07 08:16:40|1652.4|1651.6|1654.4|1653.4|1654.8|1654.4|1652.4|1651.6|4254
1610007410000|2021-01-07 08:16:50|1654.6|1653.8|1655.2|1654.4|1656|1655.4|1654.6|1653.8|4959
1610007420000|2021-01-07 08:17:00|1654.8|1654|1657.2|1656.4|1657.4|1656.6|1654.6|1654|7925
1610007430000|2021-01-07 08:17:10|1657|1656.6|1657|1656.6|1657.2|1656.8|1656.4|1656|3537
1610007440000|2021-01-07 08:17:20|1656.8|1656.2|1657|1656.4|1657|1656.6|1655.6|1655|6378
1610007450000|2021-01-07 08:17:30|1657.2|1656.6|1658|1657.6|1658.2|1657.6|1657.2|1656.4|3569
1610007460000|2021-01-07 08:17:40|1658.4|1657.8|1660.2|1660|1660.8|1660.2|1658.2|1657.6|6730
1610007470000|2021-01-07 08:17:50|1660.4|1660.2|1659.6|1659|1661|1660.6|1659.6|1659|3610
1610007480000|2021-01-07 08:18:00|1659.8|1659.2|1659.6|1659|1660.6|1659.8|1659|1658.6|2767
1610007490000|2021-01-07 08:18:10|1659.8|1659.2|1659.8|1659|1660.8|1660.4|1659.6|1659|63737
1610007500000|2021-01-07 08:18:20|1660|1659.2|1662.2|1661.4|1662.2|1661.4|1659.8|1659.2|25902
1610007510000|2021-01-07 08:18:30|1661.6|1661.2|1661.8|1661.2|1662.6|1661.8|1661.2|1660.8|6574
1610007520000|2021-01-07 08:18:40|1661.6|1661.4|1662.8|1661.8|1662.8|1661.8|1661|1660.6|8425
1610007530000|2021-01-07 08:18:50|1662.6|1662.2|1662.8|1662.2|1663|1662.4|1662.4|1661.8|7914
1610007540000|2021-01-07 08:19:00|1662.6|1662.4|1662.6|1661.6|1662.6|1662.4|1662.2|1661.4|5468
1610007550000|2021-01-07 08:19:10|1662.4|1662|1663|1662.4|1663.2|1662.6|1661.6|1661.4|9257
1610007560000|2021-01-07 08:19:20|1662.8|1662.2|1663|1662.4|1663|1662.4|1662|1661.6|5315
1610007570000|2021-01-07 08:19:30|1663.2|1662.6|1664.4|1663.6|1664.6|1664|1663|1662.6|30530
1610007580000|2021-01-07 08:19:40|1664|1663.2|1664.4|1663.6|1664.4|1663.6|1663.6|1663|3743
1610007590000|2021-01-07 08:19:50|1664|1663.2|1664.8|1664.6|1664.8|1664.6|1663.4|1663.2|10236
1610007600000|2021-01-07 08:20:00|1665|1664.8|1664.4|1664|1665|1664.8|1664.4|1664|4454
1610007610000|2021-01-07 08:20:10|1664.2|1663.8|1662.4|1661.8|1664.4|1663.8|1661.6|1661.2|12020
1610007620000|2021-01-07 08:20:20|1662.6|1662|1663.4|1663|1663.4|1663|1662.4|1662|7107
1610007630000|2021-01-07 08:20:30|1663.2|1662.8|1661|1660.4|1663.2|1662.8|1660.6|1660|3809
1610007640000|2021-01-07 08:20:40|1660.8|1660.2|1660.8|1660.4|1661|1660.4|1660|1659.6|4527
1610007650000|2021-01-07 08:20:50|1661|1660.6|1660.2|1659.6|1661.6|1660.8|1659.6|1659.2|10472
1610007660000|2021-01-07 08:21:00|1660.4|1659.4|1660|1659.2|1660.6|1660|1659.8|1659|6931
1610007670000|2021-01-07 08:21:10|1660.2|1659.6|1660.2|1659.2|1660.2|1659.6|1659.4|1659|1526
1610007680000|2021-01-07 08:21:20|1660|1659.4|1660.2|1659.2|1661|1660.4|1659.8|1659.2|18157
1610007690000|2021-01-07 08:21:30|1660.6|1660|1661.4|1660.8|1661.8|1661|1660.2|1660|18888
1610007700000|2021-01-07 08:21:40|1661.8|1661|1662.6|1662|1662.6|1662|1661.4|1660.4|4225
1610007710000|2021-01-07 08:21:50|1662.4|1661.8|1662.8|1662.6|1663|1662.6|1662.4|1661.8|7899
1610007720000|2021-01-07 08:22:00|1663|1662.2|1664.4|1664|1664.6|1664|1661.6|1661.2|15860
1610007730000|2021-01-07 08:22:10|1664.6|1664.2|1663.4|1663.2|1665|1664.4|1663.2|1662.6|9733
1610007740000|2021-01-07 08:22:20|1663.6|1663|1662.8|1662.4|1663.6|1663|1662.8|1662.4|4384
1610007750000|2021-01-07 08:22:30|1663|1662.6|1663.4|1663|1663.8|1663.4|1663|1662.6|2102
1610007760000|2021-01-07 08:22:40|1663.2|1662.8|1662.4|1661.6|1663.4|1663|1662|1661.2|4939
1610007770000|2021-01-07 08:22:50|1662.2|1661.8|1663.2|1662.8|1663.2|1663|1662.2|1661.8|5234
1610007780000|2021-01-07 08:23:00|1663|1662.6|1663.2|1662.8|1663.2|1662.8|1662.2|1661.8|3011
1610007790000|2021-01-07 08:23:10|1663.4|1663|1664.8|1664.6|1664.8|1664.6|1663.4|1663|20017
1610007800000|2021-01-07 08:23:20|1665|1664.4|1666.6|1666.2|1666.8|1666.4|1665|1664.4|46926
1610007810000|2021-01-07 08:23:30|1667|1666.4|1666.6|1666.2|1667|1666.4|1666.6|1666.2|45
1610007820000|2021-01-07 08:23:40|1666.8|1666.4|1666|1665.4|1667.6|1667.2|1665.8|1664.8|7396
1610007830000|2021-01-07 08:23:50|1665.8|1665.2|1667.4|1666.4|1667.4|1666.6|1665.8|1665.2|11673
1610007840000|2021-01-07 08:24:00|1667.2|1666.6|1667.4|1666.6|1667.4|1666.6|1667|1666.4|1662
1610007850000|2021-01-07 08:24:10|1667.2|1666.8|1666.4|1666|1667.2|1666.8|1666.2|1666|3098
1610007860000|2021-01-07 08:24:20|1666.6|1666.2|1667.8|1667.4|1668|1667.6|1666.4|1666|8240
1610007870000|2021-01-07 08:24:30|1667.6|1667.6|1667.4|1666.8|1667.8|1667.6|1667.2|1666.4|2185
1610007880000|2021-01-07 08:24:40|1667.6|1667|1668|1667.4|1668|1667.4|1667.2|1666.8|5475
1610007890000|2021-01-07 08:24:50|1667.8|1667.6|1667.6|1667.2|1668|1667.6|1667.6|1667|6191
1610007900000|2021-01-07 08:25:00|1667.8|1667.4|1667.2|1666.4|1668.2|1667.8|1666.6|1666|7829
1610007910000|2021-01-07 08:25:10|1667|1666.2|1664.2|1664|1667.2|1666.6|1663.8|1663.2|12497
1610007920000|2021-01-07 08:25:20|1664|1663.6|1662|1661.2|1664|1663.6|1661.8|1661|5250
1610007930000|2021-01-07 08:25:30|1662.2|1661.4|1661.4|1661|1662.8|1662|1660.6|1660|6180
1610007940000|2021-01-07 08:25:40|1661.2|1660.8|1662.2|1662|1662.4|1662.2|1661.2|1660.6|4469
1610007950000|2021-01-07 08:25:50|1662.4|1662.2|1661.2|1660.2|1662.8|1662.4|1661.2|1660|3310
1610007960000|2021-01-07 08:26:00|1661|1660.4|1661.2|1660.2|1661.2|1660.6|1660.4|1660|6161
1610007970000|2021-01-07 08:26:10|1661.4|1660.4|1661.4|1660.8|1661.8|1661.2|1661.2|1660.4|2955
1610007980000|2021-01-07 08:26:20|1661.2|1661|1660.8|1660|1661.2|1661|1660.8|1660|7921
1610007990000|2021-01-07 08:26:30|1661|1660.2|1661.2|1660.6|1661.6|1660.8|1660.8|1660|4312
1610008000000|2021-01-07 08:26:40|1661.4|1660.8|1660.4|1660|1661.4|1660.8|1660.4|1660|6769
1610008010000|2021-01-07 08:26:50|1660.2|1659.6|1661.2|1660.6|1661.2|1660.6|1659.8|1659|10601
1610008020000|2021-01-07 08:27:00|1661|1660.8|1661.4|1660.8|1661.4|1661|1661|1660.6|1390
1610008030000|2021-01-07 08:27:10|1661.2|1661|1660.4|1660|1661.2|1661|1660.4|1660|4711
1610008040000|2021-01-07 08:27:20|1660.2|1659.6|1660.2|1660|1660.4|1660|1660|1659.4|470
1610008050000|2021-01-07 08:27:30|1660.4|1660.2|1661.4|1660.6|1661.4|1660.6|1660.4|1660|9249
1610008060000|2021-01-07 08:27:40|1661.6|1661|1661|1660.2|1662|1661.2|1660|1659.8|33389
1610008070000|2021-01-07 08:27:50|1661.2|1660.6|1661.4|1660.8|1661.4|1661|1661|1660.2|4020
1610008080000|2021-01-07 08:28:00|1661.6|1661.2|1663.4|1662.4|1664|1663.4|1661.6|1660.8|11885
1610008090000|2021-01-07 08:28:10|1663.6|1662.6|1663.8|1663.4|1663.8|1663.4|1663.4|1662.6|3324
1610008100000|2021-01-07 08:28:20|1663.6|1663.2|1664.2|1663.6|1664.8|1664.2|1663.2|1662.6|4573
1610008110000|2021-01-07 08:28:30|1664|1663.2|1663.8|1663.2|1664|1663.6|1663|1662.6|5362
1610008120000|2021-01-07 08:28:40|1664|1663.4|1665|1664.6|1665.2|1664.6|1664|1663.4|4079
1610008130000|2021-01-07 08:28:50|1665.2|1664.8|1666.2|1665.4|1666.2|1665.6|1665.2|1664.6|10838
1610008140000|2021-01-07 08:29:00|1666|1665.2|1667.2|1666.6|1667.4|1666.8|1665.8|1665.2|3617
1610008150000|2021-01-07 08:29:10|1667.4|1666.8|1666.6|1666|1668|1667.6|1666.4|1665.6|3364
1610008160000|2021-01-07 08:29:20|1666.4|1665.8|1666.4|1666.2|1666.8|1666.2|1665.8|1665.2|1365
1610008170000|2021-01-07 08:29:30|1666.6|1666.4|1665.8|1665.6|1666.6|1666.4|1665.8|1665.2|922
1610008180000|2021-01-07 08:29:40|1665.6|1665.4|1665.2|1664.8|1666.2|1665.4|1665.2|1664.6|1714
1610008190000|2021-01-07 08:29:50|1665.4|1665|1665.4|1665.2|1665.8|1665.2|1665.4|1664.8|889
1610008200000|2021-01-07 08:30:00|1665.2|1665|1664.8|1664|1665.2|1665|1664.6|1664|3633
1610008210000|2021-01-07 08:30:10|1664.6|1663.8|1660.8|1660.2|1664.6|1663.8|1660.6|1660.2|26631
1610008220000|2021-01-07 08:30:20|1661|1660.4|1660|1659.2|1662|1661.4|1659.8|1659|13627
1610008230000|2021-01-07 08:30:30|1659.8|1659|1659.4|1658.6|1661|1660|1659|1658.2|75869
1610008240000|2021-01-07 08:30:40|1659.2|1658.4|1662.2|1661.6|1662.4|1661.6|1659|1658|12497
1610008250000|2021-01-07 08:30:50|1662.4|1661.4|1659.2|1658.4|1662.6|1661.6|1659|1658.2|6655
1610008260000|2021-01-07 08:31:00|1659.4|1658.6|1659.2|1658.4|1659.8|1659.4|1659|1658.4|4020
1610008270000|2021-01-07 08:31:10|1659.4|1658.6|1658.6|1658.2|1660|1659.6|1658.6|1658|3562
1610008280000|2021-01-07 08:31:20|1658.4|1658|1657.8|1657|1659.2|1658.4|1657.4|1657|4834
1610008290000|2021-01-07 08:31:30|1657.6|1657.2|1657.4|1656.6|1657.8|1657.2|1657.2|1656.6|4211
1610008300000|2021-01-07 08:31:40|1657.2|1656.8|1657.2|1656.8|1658|1657.8|1657.2|1656.6|3882
1610008310000|2021-01-07 08:31:50|1657|1656.6|1655|1654.4|1657.2|1656.6|1654|1653.2|30614
1610008320000|2021-01-07 08:32:00|1654.8|1654.2|1655.8|1655.4|1656|1655.4|1654.8|1654.2|3616
1610008330000|2021-01-07 08:32:10|1655.6|1655.6|1655.6|1655|1655.8|1655.6|1655.4|1654.8|4456
1610008340000|2021-01-07 08:32:20|1655.8|1655.2|1656.8|1656.2|1657|1656.8|1655.6|1655.2|2554
1610008350000|2021-01-07 08:32:30|1657|1656.4|1655.2|1654.6|1657|1656.4|1654.8|1654|11587
1610008360000|2021-01-07 08:32:40|1655|1654.4|1654.8|1654|1655|1654.4|1653.8|1653.2|7690
1610008370000|2021-01-07 08:32:50|1654.6|1653.6|1654.8|1654.2|1655|1654.6|1653.4|1652.8|55878
1610008380000|2021-01-07 08:33:00|1655|1654.4|1657.6|1656.8|1657.8|1656.8|1655|1654.4|14372
1610008390000|2021-01-07 08:33:10|1657.8|1657.4|1657.4|1656.8|1658.2|1657.4|1657|1656|4077
1610008400000|2021-01-07 08:33:20|1657.6|1657|1657.8|1657.2|1658.4|1658|1657.4|1656.8|2390
1610008410000|2021-01-07 08:33:30|1657.6|1657|1655.8|1655|1657.8|1657|1655.6|1654.6|5707
1610008420000|2021-01-07 08:33:40|1655.6|1654.8|1654.2|1653.6|1655.6|1655|1654.2|1653.6|2372
1610008430000|2021-01-07 08:33:50|1654|1653.4|1654.8|1654.6|1655|1654.6|1654|1653.4|2506
1610008440000|2021-01-07 08:34:00|1655|1654.2|1655.8|1655.4|1656|1655.4|1654.4|1654|2797
1610008450000|2021-01-07 08:34:10|1655.6|1655.2|1656.2|1655.6|1656.2|1656|1653.8|1653.2|20044
1610008460000|2021-01-07 08:34:20|1656.4|1655.8|1657|1656.6|1657.4|1656.8|1656.2|1655.4|7721
1610008470000|2021-01-07 08:34:30|1656.8|1656.4|1657.4|1656.4|1658|1657.6|1656.6|1656|1972
1610008480000|2021-01-07 08:34:40|1657.2|1656.6|1657.8|1657|1657.8|1657|1656.8|1656.2|1134
1610008490000|2021-01-07 08:34:50|1657.4|1656.8|1657|1656.4|1657.8|1656.8|1656.2|1655.6|3862
1610008500000|2021-01-07 08:35:00|1656.8|1656.2|1656.6|1656|1657|1656.2|1656|1655.4|4126
1610008510000|2021-01-07 08:35:10|1656.4|1655.8|1657.8|1657.4|1657.8|1657.4|1656.2|1655.8|6446
1610008520000|2021-01-07 08:35:20|1657.6|1657.2|1658|1657.6|1658|1657.6|1657.2|1656.4|11003
1610008530000|2021-01-07 08:35:30|1657.8|1657.4|1656.4|1655.8|1657.8|1657.4|1655.8|1655.6|3192
1610008540000|2021-01-07 08:35:40|1656.6|1656|1656.6|1656.2|1656.6|1656.2|1656.4|1656|551
1610008550000|2021-01-07 08:35:50|1656.4|1656|1656.4|1656|1656.4|1656.2|1656.4|1656|2243
1610008560000|2021-01-07 08:36:00|1656.2|1656.2|1656.2|1655.4|1656.2|1656.2|1656|1655.4|1840
1610008570000|2021-01-07 08:36:10|1656|1655.6|1656.4|1655.8|1656.6|1656|1655.4|1655.2|7578
1610008580000|2021-01-07 08:36:20|1656.6|1656|1657.2|1656.4|1657.2|1656.6|1656.6|1656|2828
1610008590000|2021-01-07 08:36:30|1656.8|1656.6|1657.8|1657.4|1657.8|1657.4|1656.8|1656.4|22003
1610008600000|2021-01-07 08:36:40|1658|1657.6|1658.2|1658|1658.6|1658.2|1658|1657.6|1484
1610008610000|2021-01-07 08:36:50|1658.4|1658.2|1658.2|1657.8|1658.4|1658.2|1658.2|1657.8|1611
1610008620000|2021-01-07 08:37:00|1658.4|1658|1659|1658.6|1659|1658.6|1658.2|1657.8|1828
1610008630000|2021-01-07 08:37:10|1658.8|1658.4|1658|1657.2|1659|1658.4|1657.6|1657|2066
1610008640000|2021-01-07 08:37:20|1657.8|1657|1658.4|1657.8|1658.4|1657.8|1656.8|1656|4494
1610008650000|2021-01-07 08:37:30|1657.8|1657.6|1656.8|1656.4|1658.4|1657.6|1656.4|1656|4323
1610008660000|2021-01-07 08:37:40|1656.6|1656.6|1656.6|1656|1656.8|1656.6|1656.2|1656|2919
1610008670000|2021-01-07 08:37:50|1656.8|1656.2|1656.8|1656.4|1657|1656.6|1656.8|1656|2681
1610008680000|2021-01-07 08:38:00|1656.6|1656.2|1658.4|1657.6|1658.4|1657.8|1656.6|1656.2|23305
1610008690000|2021-01-07 08:38:10|1658|1657.8|1658.6|1658.4|1658.8|1658.4|1657.6|1657|8676
1610008700000|2021-01-07 08:38:20|1658.4|1658.2|1658.8|1658|1659|1658.6|1658|1657.8|8548
1610008710000|2021-01-07 08:38:30|1658.4|1657.8|1657.6|1657.2|1658.8|1658|1657.6|1657.2|2693
1610008720000|2021-01-07 08:38:40|1657.4|1657|1657.6|1657.2|1657.6|1657.2|1657.2|1657|1719
1610008730000|2021-01-07 08:38:50|1657.4|1657|1656|1655.6|1657.6|1657|1656|1655.6|6961
1610008740000|2021-01-07 08:39:00|1655.8|1655.4|1655.6|1655.4|1655.8|1655.6|1655.6|1655.4|1776
1610008750000|2021-01-07 08:39:10|1655.8|1655.6|1656.2|1656|1656.2|1656|1655.6|1655.4|5074
1610008760000|2021-01-07 08:39:20|1656.4|1656.2|1656.2|1656|1656.6|1656.4|1656|1655.6|4345
1610008770000|2021-01-07 08:39:30|1656|1655.8|1656|1655.6|1656.2|1656|1656|1655.4|3645
1610008780000|2021-01-07 08:39:40|1655.8|1655.4|1655.4|1655|1656|1655.6|1655.2|1655|3008
1610008790000|2021-01-07 08:39:50|1655.2|1655.2|1656.8|1656.4|1656.8|1656.4|1655.2|1655|7430
1610008800000|2021-01-07 08:40:00|1657|1656|1656.4|1656.2|1657|1656.4|1656.2|1655.8|3825
1610008810000|2021-01-07 08:40:10|1656.2|1656|1656.4|1656|1656.6|1656|1656.2|1655.8|1246
1610008820000|2021-01-07 08:40:20|1656.2|1656.2|1655|1654.6|1656.4|1656.2|1654.8|1654.2|8566
1610008830000|2021-01-07 08:40:30|1655.2|1654.8|1655.8|1655.2|1656|1655.6|1655.2|1654.8|2499
1610008840000|2021-01-07 08:40:40|1655.6|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.2|3925
1610008850000|2021-01-07 08:40:50|1655.6|1655.2|1654.6|1654.2|1655.6|1655.2|1654.6|1654|2847
1610008860000|2021-01-07 08:41:00|1654.4|1654|1653.8|1653.4|1654.4|1654|1653.8|1653.2|4168
1610008870000|2021-01-07 08:41:10|1653.6|1653|1653|1652.4|1653.6|1653.2|1652.8|1652.2|13401
1610008880000|2021-01-07 08:41:20|1652.8|1652.6|1653|1652.8|1653.4|1653|1652.8|1652.4|3443
1610008890000|2021-01-07 08:41:30|1652.8|1652.4|1652|1651.6|1653|1652.4|1651.8|1651.2|23794
1610008900000|2021-01-07 08:41:40|1651.8|1651.4|1652.6|1652.4|1652.6|1652.4|1651.6|1651.2|12520
1610008910000|2021-01-07 08:41:50|1652.8|1652.6|1654|1653.2|1654|1653.4|1652.6|1652.4|6642
1610008920000|2021-01-07 08:42:00|1653.8|1653.4|1653.4|1652.8|1653.8|1653.8|1653.4|1652.6|9845
1610008930000|2021-01-07 08:42:10|1653.2|1653|1653.2|1653|1653.2|1653.2|1653.2|1653|500
1610008940000|2021-01-07 08:42:20|1653.4|1652.8|1652.2|1651.8|1653.4|1652.8|1652|1651.6|3898
1610008950000|2021-01-07 08:42:30|1652.4|1652|1652.8|1652.4|1653.6|1653|1652.4|1652|13251
1610008960000|2021-01-07 08:42:40|1652.6|1652.6|1652.6|1652.4|1652.6|1652.6|1652|1651.6|6020
1610008970000|2021-01-07 08:42:50|1652.4|1652.2|1651|1650.6|1652.4|1652.4|1651|1650.4|21644
1610008980000|2021-01-07 08:43:00|1651.2|1650.4|1651.8|1651.6|1652|1651.6|1651.2|1650.2|5519
1610008990000|2021-01-07 08:43:10|1651.6|1651.2|1652|1651.6|1652.6|1652.2|1651.4|1651|44409
1610009000000|2021-01-07 08:43:20|1652.2|1651.8|1652|1651.2|1652.2|1652|1652|1651.2|4185
1610009010000|2021-01-07 08:43:30|1651.8|1651.6|1652.6|1652.4|1652.8|1652.4|1651.6|1651.2|16810
1610009020000|2021-01-07 08:43:40|1652.8|1652.2|1654|1653.8|1654.4|1654|1652.6|1652.2|3429
1610009030000|2021-01-07 08:43:50|1654.2|1654|1654.4|1654|1654.6|1654.2|1653.6|1653|5222
1610009040000|2021-01-07 08:44:00|1654.6|1654.2|1654.8|1654|1654.8|1654.6|1654.4|1653.6|4259
1610009050000|2021-01-07 08:44:10|1655|1654.2|1655.4|1654.8|1656|1655.6|1655|1654.2|4514
1610009060000|2021-01-07 08:44:20|1655.2|1655|1655.8|1655.4|1655.8|1655.4|1655.2|1655|2687
1610009070000|2021-01-07 08:44:30|1656|1655.6|1656.4|1656|1656.8|1656.6|1655.4|1655|28781
1610009080000|2021-01-07 08:44:40|1656.2|1656.2|1655.4|1655|1656.4|1656.2|1655.4|1655|4177
1610009090000|2021-01-07 08:44:50|1655.6|1655.2|1655.8|1655.2|1656|1655.8|1655.4|1655|7920
1610009100000|2021-01-07 08:45:00|1655.6|1655.4|1655.8|1655.4|1656|1655.6|1655.4|1655|7340
1610009110000|2021-01-07 08:45:10|1656|1655.6|1658|1657.6|1658|1657.6|1655.8|1655.6|16164
1610009120000|2021-01-07 08:45:20|1657.8|1657.8|1657|1656.6|1658.4|1658|1657|1656.6|13945
1610009130000|2021-01-07 08:45:30|1657.2|1656.8|1656.4|1656|1657.2|1657|1655.6|1655.4|10443
1610009140000|2021-01-07 08:45:40|1656.6|1655.8|1657|1656.6|1657.2|1657|1656.6|1655.8|17989
1610009150000|2021-01-07 08:45:50|1656.8|1656.4|1656.2|1656|1656.8|1656.8|1656.2|1656|9213
1610009160000|2021-01-07 08:46:00|1656.4|1656.2|1656.6|1656.4|1656.6|1656.4|1655.6|1655.4|6191
1610009170000|2021-01-07 08:46:10|1656.8|1656.6|1656.2|1655.8|1656.8|1656.6|1655.8|1655.6|5575
1610009180000|2021-01-07 08:46:20|1656|1655.6|1655.8|1655.6|1656.2|1655.8|1655.8|1655.4|762
1610009190000|2021-01-07 08:46:30|1655.6|1655.4|1655.2|1655|1656|1655.8|1655.2|1655|1667
1610009200000|2021-01-07 08:46:40|1655.4|1655.2|1656|1655.8|1656.2|1655.8|1655.4|1655.2|5939
1610009210000|2021-01-07 08:46:50|1655.8|1655.6|1657|1656.8|1657.6|1657.2|1655.8|1655.6|7274
1610009220000|2021-01-07 08:47:00|1657.2|1657|1656.6|1656.4|1657.4|1657.2|1656.6|1656.4|6031
1610009230000|2021-01-07 08:47:10|1656.8|1656.2|1656.4|1656|1656.8|1656.2|1656.2|1656|725
1610009240000|2021-01-07 08:47:20|1656.2|1655.8|1655.6|1655.2|1656.4|1655.8|1655.6|1655.2|1611
1610009250000|2021-01-07 08:47:30|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.6|1655.2|4649
1610009260000|2021-01-07 08:47:40|1655.8|1655.4|1655.4|1655|1656|1655.4|1655.4|1655|1324
1610009270000|2021-01-07 08:47:50|1655.2|1654.8|1653.2|1652.8|1655.4|1654.8|1652.6|1652.4|42413
1610009280000|2021-01-07 08:48:00|1653|1653|1652.4|1652.2|1653.2|1653|1651.4|1651.2|7685
1610009290000|2021-01-07 08:48:10|1652.6|1652.4|1652.8|1652.6|1652.8|1652.6|1652.4|1652|3575
1610009300000|2021-01-07 08:48:20|1653|1652.8|1653.4|1653.2|1654|1653.8|1653|1652.6|3229
1610009310000|2021-01-07 08:48:30|1653.6|1653.4|1654.6|1654.4|1654.6|1654.4|1653.6|1653.4|3168
1610009320000|2021-01-07 08:48:40|1654.4|1654.2|1654.4|1654.2|1654.6|1654.2|1653.6|1653.2|3602
1610009330000|2021-01-07 08:48:50|1654.6|1654.4|1655|1654.6|1655.2|1654.6|1654.4|1654|1056
1610009340000|2021-01-07 08:49:00|1655.2|1654.8|1655.8|1655.2|1655.8|1655.2|1654.8|1654.6|3042
1610009350000|2021-01-07 08:49:10|1655.6|1655.4|1655.2|1654.6|1656|1655.6|1654.8|1654.4|3446
1610009360000|2021-01-07 08:49:20|1655.4|1654.8|1654.8|1654.4|1655.4|1655.2|1654.6|1654.4|559
1610009370000|2021-01-07 08:49:30|1654.6|1654.2|1653.8|1653.6|1654.8|1654.2|1653.6|1653.4|1269
1610009380000|2021-01-07 08:49:40|1653.6|1653|1653.6|1653.4|1653.6|1653.4|1652.8|1652.6|26432
1610009390000|2021-01-07 08:49:50|1653.8|1653.6|1652.8|1652.6|1654.2|1653.8|1652.8|1652.6|8083
1610009400000|2021-01-07 08:50:00|1652.6|1652.4|1653.8|1653.6|1654.2|1653.8|1652.6|1652.4|6300
1610009410000|2021-01-07 08:50:10|1653.6|1653.4|1653|1652.4|1653.8|1653.4|1652.8|1652.4|1695
1610009420000|2021-01-07 08:50:20|1652.8|1652.6|1652.4|1652|1653|1652.6|1652.2|1652|7675
1610009430000|2021-01-07 08:50:30|1652.6|1652.2|1652|1651.8|1652.6|1652.2|1652|1651.6|8851
1610009440000|2021-01-07 08:50:40|1652.4|1652|1653.8|1653.4|1653.8|1653.4|1652.2|1652|2955
1610009450000|2021-01-07 08:50:50|1653.6|1653.2|1653.8|1653.4|1654|1653.4|1653.6|1653.2|0
1610009460000|2021-01-07 08:51:00|1653.6|1653.2|1653.4|1653|1653.6|1653.4|1653|1652.8|2928
1610009470000|2021-01-07 08:51:10|1653.2|1652.8|1653.6|1653|1653.6|1653.2|1653|1652.6|1323
1610009480000|2021-01-07 08:51:20|1653.8|1653.2|1654.6|1654.2|1654.8|1654.4|1653.8|1653.2|3258
1610009490000|2021-01-07 08:51:30|1654.4|1654.4|1654.8|1654.4|1654.8|1654.6|1654.4|1654.4|1356
1610009500000|2021-01-07 08:51:40|1655|1654.6|1655|1654.6|1655|1654.8|1654.6|1654.4|3380
1610009510000|2021-01-07 08:51:50|1654.8|1654.4|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|2858
1610009520000|2021-01-07 08:52:00|1655|1654.6|1654.6|1654.2|1655|1654.8|1654|1653.8|2861
1610009530000|2021-01-07 08:52:10|1654.4|1654.4|1653.8|1653.2|1654.6|1654.4|1653.8|1653.2|1233
1610009540000|2021-01-07 08:52:20|1653.6|1653.4|1653|1652.8|1653.8|1653.4|1653|1652.8|858
1610009550000|2021-01-07 08:52:30|1652.8|1652.6|1653.2|1653|1653.4|1653.2|1652.8|1652.4|1964
1610009560000|2021-01-07 08:52:40|1653.4|1653.2|1653.6|1653.4|1653.8|1653.4|1653.4|1653|3868
1610009570000|2021-01-07 08:52:50|1653.8|1653.6|1653.8|1653.4|1653.8|1653.6|1653.6|1653.2|1041
1610009580000|2021-01-07 08:53:00|1653.6|1653.2|1652.8|1652.6|1653.6|1653.2|1652.6|1652|3916
1610009590000|2021-01-07 08:53:10|1653|1652.4|1653|1652.6|1653.2|1653|1652.6|1652.4|4503
1610009600000|2021-01-07 08:53:20|1653.4|1652.8|1653.8|1653.4|1653.8|1653.4|1653.2|1652.8|4118
1610009610000|2021-01-07 08:53:30|1653.4|1653.2|1653.6|1653.4|1654|1653.8|1653.2|1653|4513
1610009620000|2021-01-07 08:53:40|1654|1653.6|1653.6|1653.2|1654|1653.6|1653|1652.6|9501
1610009630000|2021-01-07 08:53:50|1653.8|1653.4|1655.2|1654.8|1655.2|1655|1653.8|1653.2|6032
1610009640000|2021-01-07 08:54:00|1655|1654.6|1655.8|1655.4|1655.8|1655.6|1654.8|1654.4|3756
1610009650000|2021-01-07 08:54:10|1656|1655.6|1656.4|1656|1656.6|1656.2|1656|1655.6|4718
1610009660000|2021-01-07 08:54:20|1656.6|1656.2|1657.8|1657.4|1658|1657.8|1656.6|1656.2|5296
1610009670000|2021-01-07 08:54:30|1658|1657.6|1658.4|1658|1658.8|1658.4|1658|1657.4|5121
1610009680000|2021-01-07 08:54:40|1658.2|1657.8|1657.8|1657.6|1658.6|1658.2|1657.8|1657.4|4999
1610009690000|2021-01-07 08:54:50|1657.6|1657.4|1656.8|1656.4|1657.6|1657.4|1656.8|1656.4|7294
1610009700000|2021-01-07 08:55:00|1656.6|1656.2|1656.4|1656.2|1656.8|1656.4|1656.2|1655.8|3272
1610009710000|2021-01-07 08:55:10|1656.6|1656.4|1657.4|1657|1657.6|1657.2|1656.6|1656.4|1638
1610009720000|2021-01-07 08:55:20|1657.2|1656.8|1656.6|1656.2|1657.2|1657|1656.2|1655.8|14103
1610009730000|2021-01-07 08:55:30|1656.8|1656.6|1658.2|1657.8|1658.2|1657.8|1656.8|1656.4|1515
1610009740000|2021-01-07 08:55:40|1657.8|1657.6|1658.4|1658|1658.4|1658.2|1657.8|1657.4|8060
1610009750000|2021-01-07 08:55:50|1658.6|1658.2|1659.2|1659|1659.8|1659.2|1658.6|1658|7604
1610009760000|2021-01-07 08:56:00|1659|1658.8|1658.6|1658.2|1659.8|1659.4|1658.6|1658.2|7546
1610009770000|2021-01-07 08:56:10|1658.8|1658.4|1659|1658.8|1659|1658.8|1658.2|1657.8|23784
1610009780000|2021-01-07 08:56:20|1659.2|1659|1659.8|1659.6|1660.4|1660|1659.2|1659|20262
1610009790000|2021-01-07 08:56:30|1659.6|1659.4|1659.4|1659.2|1659.8|1659.6|1659.4|1659.2|476
1610009800000|2021-01-07 08:56:40|1659.2|1659|1658.4|1658.2|1659.2|1659|1658.4|1658.2|1843
1610009810000|2021-01-07 08:56:50|1658.2|1658|1658.8|1658.4|1659.2|1659|1658.2|1658|7988
1610009820000|2021-01-07 08:57:00|1658.6|1658.2|1658.4|1658.2|1658.8|1658.4|1658.4|1658|4174
1610009830000|2021-01-07 08:57:10|1658.6|1658|1658.8|1658.4|1659.2|1659|1658|1657.4|5686
1610009840000|2021-01-07 08:57:20|1658.6|1658.6|1657.6|1657.4|1659|1658.8|1657.6|1657.2|21220
1610009850000|2021-01-07 08:57:30|1657.4|1657.2|1656.6|1656.2|1657.6|1657.2|1656.2|1656|7106
1610009860000|2021-01-07 08:57:40|1656.4|1656.4|1656.6|1656.2|1656.6|1656.4|1656|1655.6|4681
1610009870000|2021-01-07 08:57:50|1656.4|1656|1655.8|1655.6|1656.6|1656.4|1655.8|1655.6|1702
1610009880000|2021-01-07 08:58:00|1656|1655.8|1656|1655.6|1656|1655.8|1655.4|1655.2|1914
1610009890000|2021-01-07 08:58:10|1656.2|1655.8|1656.2|1655.6|1656.6|1656.2|1656.2|1655.6|1096
1610009900000|2021-01-07 08:58:20|1656|1655.8|1656|1655.4|1656|1655.8|1655.8|1655.4|138
1610009910000|2021-01-07 08:58:30|1655.8|1655.2|1655.4|1655.2|1655.8|1655.2|1655.2|1655|318
1610009920000|2021-01-07 08:58:40|1655.6|1655.4|1656.8|1656.4|1657.2|1656.8|1655.6|1655.2|5964
1610009930000|2021-01-07 08:58:50|1656.6|1656.6|1656.2|1655.8|1657|1656.6|1656.2|1655.8|206
1610009940000|2021-01-07 08:59:00|1656|1655.6|1655.6|1655|1656.2|1655.6|1655.2|1655|1367
1610009950000|2021-01-07 08:59:10|1655.8|1655.2|1656|1655.8|1656|1655.8|1655.8|1655.2|1020
1610009960000|2021-01-07 08:59:20|1656.2|1656|1657.8|1657.2|1657.8|1657.6|1656.2|1656|3660
1610009970000|2021-01-07 08:59:30|1657.6|1657|1656.6|1656.2|1657.6|1657.2|1656.4|1656|4398
1610009980000|2021-01-07 08:59:40|1656.8|1656.4|1656.2|1655.8|1657|1656.6|1656.2|1655.8|3359
1610009990000|2021-01-07 08:59:50|1656.4|1656|1656|1655.8|1656.6|1656.4|1655.8|1655.6|2127
1610010000000|2021-01-07 09:00:00|1656.2|1655.6|1655.6|1655.4|1656.2|1655.8|1655.2|1655|1395
1610010010000|2021-01-07 09:00:10|1655.8|1655.2|1655.6|1655.2|1655.8|1655.2|1655.4|1655.2|0
1610010020000|2021-01-07 09:00:20|1655.4|1655|1655.6|1655.2|1655.6|1655.2|1655.2|1655|1226
1610010030000|2021-01-07 09:00:30|1655.4|1655.4|1655.6|1655|1655.6|1655.4|1655.4|1655|473
1610010040000|2021-01-07 09:00:40|1655.4|1655.2|1655.4|1655|1655.6|1655.2|1655|1654.8|3637
1610010050000|2021-01-07 09:00:50|1655.2|1655.2|1654.8|1654.4|1655.4|1655.2|1654.8|1654.4|829
1610010060000|2021-01-07 09:01:00|1654.6|1654.2|1653.6|1653.2|1654.8|1654.4|1653.4|1653.2|6730
1610010070000|2021-01-07 09:01:10|1653.4|1653.4|1652.2|1651.6|1653.4|1653.4|1651.8|1651.4|22290
1610010080000|2021-01-07 09:01:20|1652|1652|1652|1651.8|1652.2|1652|1652|1651.6|1387
1610010090000|2021-01-07 09:01:30|1652.2|1651.6|1652.6|1652.2|1652.6|1652.4|1652.2|1651.6|5058
1610010100000|2021-01-07 09:01:40|1652.4|1652|1652|1651.6|1652.6|1652|1651.8|1651.6|3292
1610010110000|2021-01-07 09:01:50|1651.8|1651.4|1652.6|1652.2|1652.6|1652.4|1651.8|1651.4|955
1610010120000|2021-01-07 09:02:00|1652.4|1652|1652.4|1652|1652.6|1652|1652|1651.6|1117
1610010130000|2021-01-07 09:02:10|1652.2|1652.2|1652.2|1651.4|1652.4|1652.2|1651.6|1651.4|18847
1610010140000|2021-01-07 09:02:20|1652|1652|1652|1651.8|1652.2|1652|1651.8|1651.4|1747
1610010150000|2021-01-07 09:02:30|1651.8|1651.6|1651.6|1651.2|1652.2|1652|1651.6|1651.2|3682
1610010160000|2021-01-07 09:02:40|1651.8|1651.4|1652.4|1652|1652.4|1652.2|1651.6|1651|3911
1610010170000|2021-01-07 09:02:50|1652.2|1651.8|1652.6|1652.4|1652.6|1652.4|1651.8|1651.6|5255
1610010180000|2021-01-07 09:03:00|1652.4|1652.2|1651.2|1651|1652.4|1652.4|1651.2|1651|2475
1610010190000|2021-01-07 09:03:10|1651.4|1651.2|1651.2|1650.8|1651.4|1651.2|1650.8|1650.4|4631
1610010200000|2021-01-07 09:03:20|1651|1650.6|1652.4|1652|1652.4|1652|1650.6|1650.4|7426
1610010210000|2021-01-07 09:03:30|1652.6|1652.2|1653.2|1653|1653.4|1653.2|1652.4|1652.2|3590
1610010220000|2021-01-07 09:03:40|1653.4|1653.2|1653.2|1652.8|1653.8|1653.4|1653|1652.8|15257
1610010230000|2021-01-07 09:03:50|1653|1652.6|1653.4|1653|1653.4|1653.2|1652.8|1652.4|2092
1610010240000|2021-01-07 09:04:00|1653.2|1652.8|1653.2|1653|1653.2|1653|1653.2|1652.8|0
1610010250000|2021-01-07 09:04:10|1653.4|1653.2|1652.8|1652.6|1653.4|1653.2|1652.4|1652|3568
1610010260000|2021-01-07 09:04:20|1653|1652.8|1652.4|1652|1653|1652.8|1652.2|1652|4098
1610010270000|2021-01-07 09:04:30|1652.6|1652.2|1652.2|1651.6|1653|1652.6|1652.2|1651.6|2081
1610010280000|2021-01-07 09:04:40|1652|1651.8|1651.2|1651|1652|1651.8|1651|1650.8|3502
1610010290000|2021-01-07 09:04:50|1651.4|1651.2|1651.6|1651.2|1651.6|1651.2|1651.2|1651|0
1610010300000|2021-01-07 09:05:00|1651.4|1651|1651.6|1651.2|1651.6|1651.4|1651.2|1651|3913
1610010310000|2021-01-07 09:05:10|1651.4|1651|1651.6|1651|1651.8|1651.6|1651|1650.8|28598
1610010320000|2021-01-07 09:05:20|1651.8|1651.4|1652.6|1652.2|1653|1652.6|1651.6|1651|11440
1610010330000|2021-01-07 09:05:30|1652.4|1652|1653|1652.4|1653|1652.8|1652.2|1651.8|16540
1610010340000|2021-01-07 09:05:40|1652.8|1652.2|1653.2|1652.8|1653.2|1652.8|1652.4|1652|15516
1610010350000|2021-01-07 09:05:50|1653.4|1653|1653.2|1652.8|1654|1653.6|1653|1652.6|12580
1610010360000|2021-01-07 09:06:00|1653|1652.6|1653.6|1653.4|1653.6|1653.4|1653|1652.6|3782
1610010370000|2021-01-07 09:06:10|1653.4|1653.2|1652.6|1652.4|1653.6|1653.4|1652.4|1652|17539
1610010380000|2021-01-07 09:06:20|1652.8|1652.6|1653.8|1653.4|1653.8|1653.6|1652.8|1652.4|5075
1610010390000|2021-01-07 09:06:30|1654|1653.6|1653.6|1653.4|1654|1653.8|1653.6|1653.4|2833
1610010400000|2021-01-07 09:06:40|1653.4|1653.2|1653.8|1653.4|1653.8|1653.6|1653.2|1652.8|1911
1610010410000|2021-01-07 09:06:50|1653.6|1653.6|1652.8|1652.2|1653.8|1653.6|1652.8|1652.2|1101
1610010420000|2021-01-07 09:07:00|1653|1652.4|1653.8|1653.4|1653.8|1653.4|1653|1652.4|5645
1610010430000|2021-01-07 09:07:10|1653.6|1653.6|1653.6|1653.2|1653.6|1653.6|1653.6|1653.2|2112
1610010440000|2021-01-07 09:07:20|1653.4|1653|1652.6|1652|1653.4|1653|1652.6|1652|4081
1610010450000|2021-01-07 09:07:30|1652.4|1652.2|1651.2|1651|1652.4|1652.2|1651|1650.8|4871
1610010460000|2021-01-07 09:07:40|1651.4|1651.2|1651.4|1651|1651.4|1651.2|1651.2|1651|1936
1610010470000|2021-01-07 09:07:50|1651.2|1651.2|1651|1650.6|1651.2|1651.2|1650.8|1650.6|8662
1610010480000|2021-01-07 09:08:00|1651.2|1650.8|1651|1650.8|1651.4|1651.2|1651|1650.8|3970
1610010490000|2021-01-07 09:08:10|1650.8|1650.6|1650.8|1650.4|1651|1650.8|1650.6|1650.4|3528
1610010500000|2021-01-07 09:08:20|1650.6|1650.6|1650.8|1650.6|1650.8|1650.6|1650.6|1650.4|368
1610010510000|2021-01-07 09:08:30|1651|1650.4|1653.8|1653.6|1654|1653.8|1650.8|1650.4|6822
1610010520000|2021-01-07 09:08:40|1654|1653.4|1654.4|1654.2|1654.8|1654.6|1654|1653.4|15018
1610010530000|2021-01-07 09:08:50|1654.6|1654|1654.2|1653.8|1654.8|1654|1654|1653.8|5408
1610010540000|2021-01-07 09:09:00|1654.4|1654|1654.4|1654.2|1654.8|1654.4|1654.4|1653.8|1908
1610010550000|2021-01-07 09:09:10|1654.2|1654|1654.8|1654.6|1654.8|1654.6|1654.2|1653.8|1441
1610010560000|2021-01-07 09:09:20|1654.6|1654.4|1653.8|1653.4|1654.8|1654.4|1653.8|1653.4|1904
1610010570000|2021-01-07 09:09:30|1653.6|1653.2|1653|1652.6|1653.6|1653.2|1653|1652.6|966
1610010580000|2021-01-07 09:09:40|1652.8|1652.4|1652.6|1652|1653|1652.6|1652.4|1652|2478
1610010590000|2021-01-07 09:09:50|1652.4|1651.8|1651.8|1651.4|1652.4|1651.8|1651.8|1651.4|1472
1610010600000|2021-01-07 09:10:00|1652|1651.8|1652.6|1652.2|1652.6|1652.4|1652|1651.4|3089
1610010610000|2021-01-07 09:10:10|1652.4|1652|1652.4|1652.2|1652.4|1652.2|1652.2|1651.8|776
1610010620000|2021-01-07 09:10:20|1652.2|1652|1652.4|1652.2|1652.6|1652.4|1652.2|1652|958
1610010630000|2021-01-07 09:10:30|1652.2|1652|1652|1651.8|1652.2|1652|1651.8|1651.6|1641
1610010640000|2021-01-07 09:10:40|1652.2|1652|1652.8|1652.2|1652.8|1652.4|1652.2|1652|1163
1610010650000|2021-01-07 09:10:50|1652.6|1652.4|1652.8|1652.6|1652.8|1652.6|1652.6|1652.4|2
1610010660000|2021-01-07 09:11:00|1653|1652.4|1653|1652.6|1653|1652.8|1653|1652.4|4335
1610010670000|2021-01-07 09:11:10|1653.2|1652.8|1653|1652.8|1653.2|1653|1653|1652.8|2064
1610010680000|2021-01-07 09:11:20|1652.8|1652.6|1653.4|1653.2|1653.4|1653.2|1652.6|1652.2|1841
1610010690000|2021-01-07 09:11:30|1653.6|1653.4|1653|1652.6|1654|1653.8|1652.6|1652.4|10242
1610010700000|2021-01-07 09:11:40|1652.8|1652.4|1652.2|1651.8|1653|1652.4|1652.2|1651.6|4368
1610010710000|2021-01-07 09:11:50|1652.4|1652|1652.4|1652|1652.4|1652.2|1652.2|1652|1792
1610010720000|2021-01-07 09:12:00|1652.2|1651.8|1651.8|1651.4|1652.4|1651.8|1651.6|1651.4|2900
1610010730000|2021-01-07 09:12:10|1651.6|1651.2|1651.6|1651.2|1652|1651.4|1651.2|1651|16266
1610010740000|2021-01-07 09:12:20|1651.8|1651.4|1652|1651.6|1652|1651.8|1651.8|1651.4|3754
1610010750000|2021-01-07 09:12:30|1652.2|1651.8|1652|1651.6|1652.2|1652|1652|1651.4|4064
1610010760000|2021-01-07 09:12:40|1651.8|1651.4|1651.6|1651.2|1651.8|1651.4|1651.4|1651|607
1610010770000|2021-01-07 09:12:50|1651.4|1651|1651|1650.8|1651.4|1651.2|1651|1650.6|5707
1610010780000|2021-01-07 09:13:00|1650.8|1650.6|1650.8|1650.6|1651.2|1651|1650.8|1650.4|6553
1610010790000|2021-01-07 09:13:10|1651|1650.8|1649.6|1649.2|1651|1650.8|1649.4|1649.2|128960
1610010800000|2021-01-07 09:13:20|1649.8|1649.4|1650.2|1650|1650.6|1650.2|1649.8|1649.4|20214
1610010810000|2021-01-07 09:13:30|1650|1649.8|1650|1649.4|1650.2|1649.8|1649.6|1649.4|9062
1610010820000|2021-01-07 09:13:40|1649.8|1649.6|1649.6|1649.4|1650|1649.8|1649.6|1649.4|3386
1610010830000|2021-01-07 09:13:50|1649.4|1649.2|1650.2|1649.8|1650.2|1650|1649.4|1649.2|3548
1610010840000|2021-01-07 09:14:00|1650|1649.6|1649.6|1649.2|1650|1649.8|1649.6|1649.2|1044
1610010850000|2021-01-07 09:14:10|1649.8|1649.4|1649.6|1649.2|1649.8|1649.4|1649.4|1649|2561
1610010860000|2021-01-07 09:14:20|1649.8|1649.4|1650.4|1650|1650.6|1650.2|1649.6|1649.2|6054
1610010870000|2021-01-07 09:14:30|1650.6|1650.2|1650.8|1650.4|1650.8|1650.4|1650.4|1650.2|500
1610010880000|2021-01-07 09:14:40|1651|1650.8|1650.8|1650.6|1651.2|1651|1650.6|1650.2|18153
1610010890000|2021-01-07 09:14:50|1650.6|1650.4|1650.6|1650.4|1650.8|1650.4|1650.4|1650|590
1610010900000|2021-01-07 09:15:00|1650.8|1650.6|1651|1650.6|1651|1650.8|1650.4|1650|8696
1610010910000|2021-01-07 09:15:10|1650.8|1650.4|1649.6|1649|1651|1650.4|1649.6|1649|11827
1610010920000|2021-01-07 09:15:20|1649.8|1649.2|1650.6|1650|1650.6|1650.2|1649.6|1649|3716
1610010930000|2021-01-07 09:15:30|1650.8|1650.2|1650.8|1650.2|1650.8|1650.6|1650.4|1650|5028
1610010940000|2021-01-07 09:15:40|1650.6|1650.4|1650.2|1649.8|1650.8|1650.4|1649.8|1649.6|7001
1610010950000|2021-01-07 09:15:50|1650.4|1650|1650.6|1650.2|1650.6|1650.4|1650|1649.4|8126
1610010960000|2021-01-07 09:16:00|1650.8|1650.4|1651|1650.8|1651.4|1651|1650.8|1650.2|2999
1610010970000|2021-01-07 09:16:10|1651.2|1650.6|1650.8|1650.6|1651.2|1650.8|1650.8|1650.6|5663
1610010980000|2021-01-07 09:16:20|1650.6|1650.4|1651.4|1650.8|1651.4|1651|1650.4|1650|20350
1610010990000|2021-01-07 09:16:30|1651.6|1651|1652|1651.6|1652.2|1652|1651.6|1651|6171
1610011000000|2021-01-07 09:16:40|1652.2|1651.8|1652|1651.6|1652.8|1652.6|1651.8|1651.6|10949
1610011010000|2021-01-07 09:16:50|1652.2|1651.8|1651.6|1651.4|1652.2|1651.8|1651.6|1651.4|2155
1610011020000|2021-01-07 09:17:00|1651.8|1651.6|1651.8|1651.4|1651.8|1651.6|1651.6|1651.4|1135
1610011030000|2021-01-07 09:17:10|1651.6|1651.2|1652.2|1652|1652.2|1652|1651.4|1651.2|4921
1610011040000|2021-01-07 09:17:20|1652.4|1652.2|1652.6|1652.2|1652.6|1652.2|1652.2|1651.8|1889
1610011050000|2021-01-07 09:17:30|1652.4|1652|1652.2|1652|1652.6|1652.2|1652|1651.6|4162
1610011060000|2021-01-07 09:17:40|1652|1651.8|1651.8|1651.6|1652|1651.8|1651.4|1651.2|12067
1610011070000|2021-01-07 09:17:50|1652|1651.8|1653.4|1652.6|1653.4|1653|1652|1651.6|18010
1610011080000|2021-01-07 09:18:00|1653.2|1652.8|1655|1654.2|1655|1654.4|1653.2|1652.8|7239
1610011090000|2021-01-07 09:18:10|1654.8|1654.4|1655|1654.8|1655.2|1655|1654.6|1654.4|16238
1610011100000|2021-01-07 09:18:20|1655.2|1655|1654|1653.6|1655.4|1655|1654|1653.6|8714
1610011110000|2021-01-07 09:18:30|1653.8|1653.4|1654|1653.4|1654|1653.6|1653.6|1653.4|0
1610011120000|2021-01-07 09:18:40|1653.8|1653.6|1653.8|1653.6|1653.8|1653.6|1653.4|1653.2|1332
1610011130000|2021-01-07 09:18:50|1653.6|1653.4|1654|1653.4|1654|1653.6|1653.4|1653.2|4091
1610011140000|2021-01-07 09:19:00|1653.8|1653.6|1654|1653.6|1654|1653.8|1653.8|1653.6|357
1610011150000|2021-01-07 09:19:10|1653.8|1653.4|1653.8|1653.4|1654|1653.4|1653.6|1653.2|543
1610011160000|2021-01-07 09:19:20|1653.6|1653.6|1654|1653.8|1654|1653.8|1653.6|1653.4|578
1610011170000|2021-01-07 09:19:30|1653.8|1653.6|1653|1652.8|1653.8|1653.6|1653|1652.8|2321
1610011180000|2021-01-07 09:19:40|1652.8|1652.6|1653|1652.8|1653.2|1653|1652.6|1652.2|3064
1610011190000|2021-01-07 09:19:50|1653.2|1653|1654|1653.6|1654|1653.6|1653.2|1652.8|3340
1610011200000|2021-01-07 09:20:00|1654.2|1653.8|1653.8|1653.4|1654.2|1653.8|1653.4|1652.8|18442
1610011210000|2021-01-07 09:20:10|1653.6|1653.2|1653.4|1653|1653.8|1653.4|1653.4|1653|2334
1610011220000|2021-01-07 09:20:20|1653.2|1653.2|1653.2|1653|1653.4|1653.2|1653.2|1653|2883
1610011230000|2021-01-07 09:20:30|1653|1652.8|1652.8|1652.4|1653.4|1653.2|1652.4|1652|6988
1610011240000|2021-01-07 09:20:40|1652.6|1652.2|1652.2|1652|1652.8|1652.4|1652.2|1651.8|11086
1610011250000|2021-01-07 09:20:50|1652|1651.8|1651.4|1651|1652|1651.8|1651.4|1651|4161
1610011260000|2021-01-07 09:21:00|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1650.6|1650|3849
1610011270000|2021-01-07 09:21:10|1651|1650.4|1650|1649.6|1651.2|1650.4|1648.8|1648.4|17799
1610011280000|2021-01-07 09:21:20|1650.2|1649.8|1649.4|1649|1650.2|1649.8|1649.4|1649|1097
1610011290000|2021-01-07 09:21:30|1649.2|1648.6|1649.4|1649.2|1649.4|1649.2|1648.6|1648.2|4568
1610011300000|2021-01-07 09:21:40|1649.2|1649|1649.8|1649.4|1650.2|1649.8|1649.2|1649|23169
1610011310000|2021-01-07 09:21:50|1649.6|1649.2|1649.6|1649.2|1649.6|1649.4|1649.4|1649.2|1753
1610011320000|2021-01-07 09:22:00|1649.4|1649.4|1649.4|1649|1649.6|1649.4|1648.8|1648.4|4982
1610011330000|2021-01-07 09:22:10|1649.2|1649.2|1649.2|1648.8|1649.6|1649.2|1649.2|1648.8|3209
1610011340000|2021-01-07 09:22:20|1649|1649|1649|1648.6|1649|1649|1649|1648.6|356
1610011350000|2021-01-07 09:22:30|1649.2|1648.8|1649.6|1649.4|1649.8|1649.6|1649.2|1648.8|9464
1610011360000|2021-01-07 09:22:40|1649.8|1649.6|1650.4|1650|1650.4|1650.2|1649.8|1649.4|3129
1610011370000|2021-01-07 09:22:50|1650.2|1650.2|1650.6|1650.2|1650.8|1650.4|1650.2|1650.2|392
1610011380000|2021-01-07 09:23:00|1650.4|1650|1650.2|1649.8|1650.6|1650.2|1650|1649.6|2364
1610011390000|2021-01-07 09:23:10|1650.4|1650|1650.8|1650.6|1651|1650.6|1650.4|1650|1755
1610011400000|2021-01-07 09:23:20|1650.6|1650.4|1650.8|1650.4|1650.8|1650.4|1650.4|1650|1062
1610011410000|2021-01-07 09:23:30|1651|1650.6|1650.4|1650|1651.2|1651|1650.2|1650|4302
1610011420000|2021-01-07 09:23:40|1650.2|1650.2|1651.2|1651|1651.4|1651|1650.2|1650|2523
1610011430000|2021-01-07 09:23:50|1651|1650.8|1650.8|1650.4|1651|1650.8|1650.8|1650.4|903
1610011440000|2021-01-07 09:24:00|1651|1650.6|1651.8|1651.4|1651.8|1651.4|1650.8|1650.4|1703
1610011450000|2021-01-07 09:24:10|1652|1651.2|1651.4|1651|1652|1651.2|1651.4|1651|659
1610011460000|2021-01-07 09:24:20|1651.2|1651.2|1651.4|1651|1651.4|1651.2|1651.2|1651|4830
1610011470000|2021-01-07 09:24:30|1651.6|1651.2|1651.4|1650.8|1651.6|1651.4|1651|1650.8|1546
1610011480000|2021-01-07 09:24:40|1651.6|1651|1651|1650.8|1651.6|1651.4|1651|1650.6|581
1610011490000|2021-01-07 09:24:50|1650.8|1650.6|1650.8|1650.2|1650.8|1650.6|1650.6|1650.2|1280
1610011500000|2021-01-07 09:25:00|1650.6|1650|1650|1649.6|1650.6|1650|1650|1649.6|3066
1610011510000|2021-01-07 09:25:10|1649.8|1649.4|1649.8|1649.4|1650|1649.6|1649.6|1649.4|715
1610011520000|2021-01-07 09:25:20|1649.6|1649.2|1650|1649.6|1650|1649.6|1649|1648.6|5598
1610011530000|2021-01-07 09:25:30|1649.8|1649.4|1650|1649.6|1650|1649.8|1649.8|1649.4|1304
1610011540000|2021-01-07 09:25:40|1650.2|1649.8|1651|1650.6|1651|1650.6|1650.2|1649.8|3422
1610011550000|2021-01-07 09:25:50|1650.8|1650.4|1651.4|1650.8|1651.4|1651.2|1650.6|1650.4|2835
1610011560000|2021-01-07 09:26:00||1651||1651||1651||1651|0
1610011570000|2021-01-07 09:26:10|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1651|1650.8|1826
1610011580000|2021-01-07 09:26:20|1651.4|1651|1651.8|1651.4|1651.8|1651.4|1651.4|1651|1102
1610011590000|2021-01-07 09:26:30|1651.6|1651.2|1652.6|1652.2|1652.6|1652.2|1651.6|1651.2|17696
1610011600000|2021-01-07 09:26:40|1652.8|1652.4|1652.4|1652.2|1653|1652.8|1652.2|1652|6949
1610011610000|2021-01-07 09:26:50|1652.2|1651.8|1652.6|1652.4|1652.6|1652.4|1652|1651.8|3580
1610011620000|2021-01-07 09:27:00|1652.4|1652.2|1652|1651.8|1652.4|1652.2|1652|1651.6|2268
1610011630000|2021-01-07 09:27:10|1651.8|1651.6|1651.2|1650.8|1651.8|1651.6|1650.8|1650.6|9233
1610011640000|2021-01-07 09:27:20|1651.4|1651|1650.8|1650.4|1651.4|1651.2|1650.6|1650.2|4383
1610011650000|2021-01-07 09:27:30|1650.6|1650.2|1649.2|1649|1650.6|1650.2|1649|1648.8|14446
1610011660000|2021-01-07 09:27:40|1649.4|1649.2|1650.4|1649.8|1650.6|1650|1649.4|1649|22064
1610011670000|2021-01-07 09:27:50|1650.6|1650|1650.6|1650|1650.6|1650.4|1650.2|1649.8|4216
1610011680000|2021-01-07 09:28:00|1650.4|1649.6|1649|1648.8|1650.4|1649.8|1649|1648.4|4522
1610011690000|2021-01-07 09:28:10|1648.8|1648.6|1648.6|1648.2|1648.8|1648.6|1648.4|1647.8|17426
1610011700000|2021-01-07 09:28:20|1648.4|1648|1648.4|1648|1648.4|1648|1648.4|1648|2295
1610011710000|2021-01-07 09:28:30||1648.2||1648.2||1648.2||1648.2|300
1610011720000|2021-01-07 09:28:40|1648.6|1648.4|1649.8|1649.2|1649.8|1649.2|1648.4|1648.2|2971
1610011730000|2021-01-07 09:28:50|1649.6||1649.6||1649.8||1649.6||0
1610011740000|2021-01-07 09:29:00|1649.8|1649.4|1649.6|1649.2|1649.8|1649.4|1649.4|1649.2|6437
1610011750000|2021-01-07 09:29:10|1649.4|1649.4|1649.2|1649|1649.4|1649.4|1649.2|1649|1540
1610011760000|2021-01-07 09:29:20|1649.4|1648.8|1649.2|1649|1649.4|1649.2|1649|1648.8|8508
1610011770000|2021-01-07 09:29:30|1649|1648.8|1649.2|1648.8|1649.8|1649.2|1649|1648.8|4547
1610011780000|2021-01-07 09:29:40|1649.4|1649|1649.8|1649.2|1649.8|1649.2|1649.2|1648.8|1336
1610011790000|2021-01-07 09:29:50|1650|1649.4|1650|1649.6|1650|1649.6|1650|1649.2|1072
1610011800000|2021-01-07 09:30:00|1650.4|1649.8|1650.8|1650.2|1650.8|1650.4|1650.4|1649.6|4456
1610011810000|2021-01-07 09:30:10|1650.6|1650|1650.2|1649.6|1650.6|1650|1650|1649.6|2159
1610011820000|2021-01-07 09:30:20|1650|1649.4|1649.4|1649.2|1650|1649.8|1649.4|1648.8|354
1610011830000|2021-01-07 09:30:30|1649.2|1649|1649.4|1648.8|1649.4|1649|1649|1648.6|1993
1610011840000|2021-01-07 09:30:40|1649|1649|1649.4|1648.8|1649.4|1649|1649|1648.8|160
1610011850000|2021-01-07 09:30:50|1649.2|1648.6|1648.8|1648.4|1649.2|1648.6|1648.8|1648.2|1477
1610011860000|2021-01-07 09:31:00|||||||||200
1610011870000|2021-01-07 09:31:10|1648.6|1648.2|1648.6|1648.2|1648.8|1648.4|1648.4|1648.2|5371
1610011880000|2021-01-07 09:31:20|1648.4|1648|1646.6|1646.2|1648.6|1648|1646.6|1646.2|24377
1610011890000|2021-01-07 09:31:30|1646.4|1646|1645.8|1645.6|1646.6|1646.2|1645.6|1645.4|9406
1610011900000|2021-01-07 09:31:40|1646|1645.8|1645.4|1645|1646.2|1645.8|1645.4|1645|24032
1610011910000|2021-01-07 09:31:50|1645.6|1645.2|1645|1644.8|1645.6|1645.2|1645|1644.4|8902
1610011920000|2021-01-07 09:32:00|1644.8|1644.6|1644.6|1644|1645|1644.8|1644.6|1644|3264
1610011930000|2021-01-07 09:32:10|1644.2|1643.8|1645|1644.6|1645|1644.6|1643.8|1643.6|6545
1610011940000|2021-01-07 09:32:20|1644.6|1644.4|1645.4|1645|1645.4|1645|1644.4|1644.2|4577
1610011950000|2021-01-07 09:32:30|1645.2|1644.8|1643.6|1643.2|1645.2|1644.8|1643.4|1643.2|12822
1610011960000|2021-01-07 09:32:40|1644|1643.4|1646.4|1645.8|1646.4|1646.2|1644|1643.4|5997
1610011970000|2021-01-07 09:32:50|1646.6|1646|1647|1646.6|1647.2|1646.6|1646.6|1645.6|357
1610011980000|2021-01-07 09:33:00|1647.2|1646.8|1646.8|1646.6|1647.6|1647|1646.8|1646.4|5874
1610011990000|2021-01-07 09:33:10|1647|1646.8|1648|1647.6|1648.2|1647.8|1646.8|1646.4|1484
1610012000000|2021-01-07 09:33:20|1647.8|1647.4|1646.2|1646|1647.8|1647.6|1646.2|1646|9438
1610012010000|2021-01-07 09:33:30|1646.4|1646.2|1647.2|1646.6|1647.4|1647|1646.2|1646|7118
1610012020000|2021-01-07 09:33:40|1647|1646.8|1647.6|1647.2|1647.6|1647.2|1646.6|1646.4|1796
1610012030000|2021-01-07 09:33:50|1647.8|1647.4|1647.4|1646.8|1647.8|1647.4|1647|1646.6|4316
1610012040000|2021-01-07 09:34:00|1647.2|1646.6|1647.6|1647.2|1647.6|1647.2|1647|1646.6|976
1610012050000|2021-01-07 09:34:10|1647.8|1647.4|1647.2|1646.8|1648|1647.6|1647|1646.6|2844
1610012060000|2021-01-07 09:34:20|1647|1646.6|1647.4|1646.8|1647.4|1647|1646.8|1646.6|1411
1610012070000|2021-01-07 09:34:30|1647.6|1647|1647.6|1647.2|1647.8|1647.4|1647.4|1647|2201
1610012080000|2021-01-07 09:34:40|1647.8|1647.4|1646.8|1646.4|1647.8|1647.6|1646.8|1646.4|1416
1610012090000|2021-01-07 09:34:50|1647|1646.6|1646.8|1646.6|1647.2|1646.6|1646.8|1646.6|350
1610012100000|2021-01-07 09:35:00|1647|1646.4|1646.4|1646|1647.2|1646.4|1646.4|1646|1183
1610012110000|2021-01-07 09:35:10|1646.2|1645.8|1645.6|1645.4|1646.2|1646|1645.6|1645.4|8717
1610012120000|2021-01-07 09:35:20|1645.8|1645.6|1647|1646.6|1647|1646.6|1645.8|1645.6|1250
1610012130000|2021-01-07 09:35:30|1646.8|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646.2|1457
1610012140000|2021-01-07 09:35:40|1646.8|1646.4|1646|1645.8|1647|1646.6|1646|1645.8|884
1610012150000|2021-01-07 09:35:50|1646.2|1645.6|1646|1645.6|1646.4|1645.8|1645.8|1645.6|1737
1610012160000|2021-01-07 09:36:00|1646.2|1645.8|1647|1646.8|1647.4|1647|1646.2|1645.8|3001
1610012170000|2021-01-07 09:36:10|1647.2|1647|1647.4|1646.8|1647.4|1647|1647|1646.8|833
1610012180000|2021-01-07 09:36:20|1647.2|1646.6|1646.4|1646.2|1647.2|1646.6|1646.4|1646.2|2529
1610012190000|2021-01-07 09:36:30|1646.6|1646.4|1646.4|1645.8|1647|1646.4|1646.4|1645.8|1737
1610012200000|2021-01-07 09:36:40|1646.6|1646|1647.8|1647.2|1647.8|1647.4|1646.6|1645.8|1567
1610012210000|2021-01-07 09:36:50|1647.6|1647.4|1648|1647.6|1648|1647.6|1647.6|1647.2|475
1610012220000|2021-01-07 09:37:00|1648.2|1647.8|1648.2|1648|1648.4|1648|1648|1647.6|1198
1610012230000|2021-01-07 09:37:10|1648.4|1647.8|1648.4|1648|1648.6|1648.2|1648.2|1647.8|3378
1610012240000|2021-01-07 09:37:20|1648.2|1647.8|1647.6|1647.2|1648.2|1647.8|1647.4|1647.2|1856
1610012250000|2021-01-07 09:37:30|1647.4|1647|1647.2|1647|1647.4|1647|1647|1646.8|956
1610012260000|2021-01-07 09:37:40|1647|1646.8|1647|1646.6|1647.6|1647.2|1647|1646.6|5909
1610012270000|2021-01-07 09:37:50|1647.2|1646.8|1647.4|1646.8|1647.6|1647.2|1647.2|1646.6|2969
1610012280000|2021-01-07 09:38:00|1647|1646.6|1647.4|1646.8|1647.4|1646.8|1646.2|1646|3580
1610012290000|2021-01-07 09:38:10|1647.2|1646.6|1647|1646.8|1647.2|1646.8|1646.4|1645.8|17395
1610012300000|2021-01-07 09:38:20|1646.8|1646.6|1647|1646.6|1647|1646.6|1646.8|1646.6|213
1610012310000|2021-01-07 09:38:30|1646.8|1646.4|1647|1646.6|1647|1646.8|1646.6|1646.4|2334
1610012320000|2021-01-07 09:38:40|1646.8|1646.8|1646.6|1646.2|1646.8|1646.8|1646.4|1646.2|3442
1610012330000|2021-01-07 09:38:50|1646.4|1646|1646.6|1646.4|1646.6|1646.4|1645.8|1645.4|3995
1610012340000|2021-01-07 09:39:00|1646.8|1646.6|1646.8|1646.4|1647|1646.8|1646.6|1646.4|2695
1610012350000|2021-01-07 09:39:10|1647|1646.6|1646.4|1646|1647|1646.6|1646.4|1646|2905
1610012360000|2021-01-07 09:39:20|1646.6|1646.2|1646.2|1646|1646.8|1646.4|1646|1645.8|1410
1610012370000|2021-01-07 09:39:30|1646.4|1645.8|1646.4|1646.2|1646.4|1646.2|1646.2|1645.8|773
1610012380000|2021-01-07 09:39:40|1646.2|1646|1646.2|1646|1646.2|1646.2|1646.2|1646|380
1610012390000|2021-01-07 09:39:50|1646.4|1645.8|1645.8|1645.6|1646.4|1645.8|1645.8|1645.4|2224
1610012400000|2021-01-07 09:40:00|1646|1645.8|1646.4|1646|1646.6|1646.2|1646|1645.8|969
1610012410000|2021-01-07 09:40:10|1646.6|1646.2|1646.4|1646|1646.6|1646.2|1646.4|1646|0
1610012420000|2021-01-07 09:40:20|1646.2|1646.2|1646.2|1645.8|1646.2|1646.2|1646|1645.8|1895
1610012430000|2021-01-07 09:40:30|1646|1645.6|1646.2|1645.8|1646.2|1646|1645.8|1645.6|456
1610012440000|2021-01-07 09:40:40|1646|1646|1646.4|1646|1646.4|1646.2|1646|1646|121
1610012450000|2021-01-07 09:40:50|1646.2|1645.8|1646.2|1645.8|1646.4|1646|1646|1645.6|4702
1610012460000|2021-01-07 09:41:00|1646|1645.6|1645.8|1645.6|1646|1645.6|1645.8|1645.4|2526
1610012470000|2021-01-07 09:41:10|1646|1645.8|1646|1645.6|1646|1645.8|1646|1645.6|664
1610012480000|2021-01-07 09:41:20|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1645.6|1645.4|5883
1610012490000|2021-01-07 09:41:30|1646.4|1646|1646.8|1646.4|1646.8|1646.4|1646.4|1646|802
1610012500000|2021-01-07 09:41:40|1646.6|1646.2|1646.4|1646|1646.6|1646.2|1646.4|1646|311
1610012510000|2021-01-07 09:41:50|1646.2|1645.8|1646.4|1646.2|1646.4|1646.2|1646.2|1645.8|2225
1610012520000|2021-01-07 09:42:00|1646.6|1646.4|1646.4|1646.2|1647.2|1647|1646.2|1646|8004
1610012530000|2021-01-07 09:42:10|1646.2|1646|1646.6|1646.4|1646.6|1646.4|1646.2|1646|4761
1610012540000|2021-01-07 09:42:20|1646.4|1646.2|1647|1646.6|1647|1646.6|1646.4|1646.2|406
1610012550000|2021-01-07 09:42:30|1647.2|1646.8|1647.6|1647.2|1647.6|1647.2|1647.2|1646.8|2328
1610012560000|2021-01-07 09:42:40|1647.4|1647.4|1647.4|1647|1647.6|1647.4|1647|1646.8|4760
1610012570000|2021-01-07 09:42:50|1647.2|1646.6|1647.6|1647.2|1647.6|1647.2|1646.8|1646.6|3293
1610012580000|2021-01-07 09:43:00|1647.4|1647|1647.4|1647.2|1647.4|1647.2|1647.2|1647|850
1610012590000|2021-01-07 09:43:10|||||||||508
1610012600000|2021-01-07 09:43:20|1647.6|1647.4|1647.4|1647|1647.8|1647.4|1647.2|1647|4353
1610012610000|2021-01-07 09:43:30|1647.6|1647.2|1648|1647.6|1648|1647.6|1647.6|1647.2|425
1610012620000|2021-01-07 09:43:40|1648.2|1647.8|1648.6|1648|1648.6|1648.2|1648.2|1647.8|7162
1610012630000|2021-01-07 09:43:50|1648.4|1647.8|1648|1647.6|1648.4|1647.8|1647.8|1647.4|1672
1610012640000|2021-01-07 09:44:00|1648.2|1647.8|1647.4|1647|1648.4|1648|1647.2|1646.8|8552
1610012650000|2021-01-07 09:44:10|1647.2|1647.2|1647.6|1647.4|1647.6|1647.4|1647.2|1647.2|1858
1610012660000|2021-01-07 09:44:20|1647.8|1647.6|1648|1647.6|1648|1647.6|1647.8|1647.4|317
1610012670000|2021-01-07 09:44:30|1647.8|1647.2|1647.4|1647.2|1648|1647.4|1647.4|1647|4889
1610012680000|2021-01-07 09:44:40|1647.6|1647.4|1648.2|1647.8|1648.2|1648|1647.6|1647.4|5504
1610012690000|2021-01-07 09:44:50|1648.4|1648|1648.8|1648.6|1649|1648.6|1648.4|1647.8|1411
1610012700000|2021-01-07 09:45:00|1649|1648.8|1649.2|1648.8|1649.4|1649|1648.8|1648.6|2233
1610012710000|2021-01-07 09:45:10|1649|1649|1649|1648.6|1649.2|1649|1648.6|1648.4|11748
1610012720000|2021-01-07 09:45:20|1648.8|1648.8|1649.2|1648.8|1649.4|1649|1648.8|1648.6|4327
1610012730000|2021-01-07 09:45:30|1649|1648.6|1648.2|1647.8|1649|1648.8|1648.2|1647.8|2333
1610012740000|2021-01-07 09:45:40|1648|1647.6|1647.8|1647.6|1648.2|1647.8|1647.8|1647.4|4258
1610012750000|2021-01-07 09:45:50|1648|1647.8|1647.2|1646.8|1648.2|1647.8|1647|1646.8|8456
1610012760000|2021-01-07 09:46:00|1647.4|1647|1647.2|1646.8|1647.6|1647.4|1647|1646.8|14445
1610012770000|2021-01-07 09:46:10|1647|1647|1646.8|1646.6|1647|1647|1646.8|1646.6|2536
1610012780000|2021-01-07 09:46:20|1647|1646.8|1646.4|1646|1647|1646.8|1646.4|1646|4021
1610012800000|2021-01-07 09:46:40|1646.6|1646.2|1647|1646.8|1647|1646.8|1646.6|1646|1006
1610012810000|2021-01-07 09:46:50|1647.4|1647|1647.4|1647.2|1648|1647.6|1647.2|1647|4632
1610012820000|2021-01-07 09:47:00|1647.6|1647|1646.4|1646|1647.6|1647|1646.2|1646|7059
1610012830000|2021-01-07 09:47:10|1646.6|1646.2|1647|1646.6|1647.2|1646.8|1646.6|1646.2|2448
1610012840000|2021-01-07 09:47:20|1647.2|1646.8|1647.2|1647|1647.2|1647|1647|1646.8|385
1610012850000|2021-01-07 09:47:30|1647|1646.8|1646.6|1646.2|1647|1646.8|1646.6|1646|3490
1610012860000|2021-01-07 09:47:40|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646.4|1646|5134
1610012870000|2021-01-07 09:47:50|1646.4|1646.4|1647.2|1646.6|1647.2|1646.8|1646.2|1646|3320
1610012880000|2021-01-07 09:48:00|1647.4|1646.8|1647.2|1647|1647.6|1647.4|1647.2|1646.6|3149
1610012890000|2021-01-07 09:48:10|1647|1646.8|1647.2|1647|1647.2|1647|1646.6|1646.4|5355
1610012900000|2021-01-07 09:48:20|1647|1646.8|1647.6|1647.2|1647.6|1647.4|1647|1646.8|1335
1610012910000|2021-01-07 09:48:30|1647.8|1647.4|1648|1647.8|1648|1647.8|1647.8|1647.4|2201
1610012920000|2021-01-07 09:48:40|1647.8|1647.4|1648.6|1648.2|1648.6|1648.4|1647.8|1647.4|11670
1610012930000|2021-01-07 09:48:50|1648.8|1648.4|1648.6|1648.2|1648.8|1648.6|1648.4|1648.2|1891
1610012940000|2021-01-07 09:49:00|1648.4|1648|1649.2|1648.6|1649.2|1648.6|1648.2|1648|1933
1610012950000|2021-01-07 09:49:10|1649|1648.4|1649.4|1649|1649.6|1649.2|1648.6|1648.2|17930
1610012960000|2021-01-07 09:49:20|1649.2|1649.2|1649.6|1649.2|1649.6|1649.4|1649.2|1649.2|632
1610012970000|2021-01-07 09:49:30|1649.4|1649|1648.2|1648|1649.4|1649|1648.2|1648|10194
1610012980000|2021-01-07 09:49:40|1648.4|1648.2|1649.4|1648.8|1649.4|1649|1648.4|1648.2|3552
1610012990000|2021-01-07 09:49:50|1649.6|1649|1649.8|1649.4|1649.8|1649.4|1649.6|1649|0
1610013000000|2021-01-07 09:50:00|1649.6|1649.6|1649.6|1649.2|1649.8|1649.6|1649.4|1649.2|1720
1610013010000|2021-01-07 09:50:10|1649.4|1649|1649.6|1649.2|1649.6|1649.4|1649.4|1649|1779
1610013020000|2021-01-07 09:50:20|1649.4|1649.4|1650|1649.6|1650|1649.6|1649|1648.8|12426
1610013030000|2021-01-07 09:50:30|1649.8|1649.4|1650|1649.8|1650|1649.8|1649.6|1649.4|2903
1610013040000|2021-01-07 09:50:40|1649.8|1649.6|1650|1649.8|1650|1649.8|1649.8|1649.6|1553
1610013050000|2021-01-07 09:50:50|1650.2|1650|1650.8|1650.4|1650.8|1650.6|1650|1649.6|17641
1610013060000|2021-01-07 09:51:00|1651|1650.6|1650|1649.6|1651|1650.6|1649.8|1649.6|26550
1610013070000|2021-01-07 09:51:10|1649.8|1649.8|1650.4|1650|1650.4|1650.2|1649.8|1649.8|119
1610013080000|2021-01-07 09:51:20|1650.2|1650.2|1650.4|1650.2|1650.8|1650.4|1650.2|1650.2|2598
1610013090000|2021-01-07 09:51:30|1650.6|1650.4|1651|1650.8|1651|1650.8|1650.4|1650.2|4915
1610013100000|2021-01-07 09:51:40|1651.2|1651|1652.2|1651.6|1652.4|1652|1651.2|1650.8|6414
1610013110000|2021-01-07 09:51:50|1652|1651.8|1652|1651.6|1652.2|1651.8|1651.4|1651|11721
1610013120000|2021-01-07 09:52:00|1652.2|1651.4|1651.4|1650.6|1652.2|1651.4|1651|1650.6|10371
1610013130000|2021-01-07 09:52:10|1651.6|1650.8|1650.8|1650.2|1651.6|1651|1650.8|1650.2|833
1610013140000|2021-01-07 09:52:20|1650.6|1650.4|1650.8|1650.4|1650.8|1650.6|1650.4|1650.2|2070
1610013150000|2021-01-07 09:52:30|1650.6|1649.4|1650.8|1650.6|1651|1650.6|1650.4|1649.4|20907
1610013160000|2021-01-07 09:52:40|1650.6|1650.4|1651.4|1650.8|1651.4|1650.8|1650.6|1650.4|6546
1610013170000|2021-01-07 09:52:50|1651.2|1651|1651.4|1651|1651.6|1651.2|1651|1650.8|4579
1610013180000|2021-01-07 09:53:00|1651.2|1650.8|1651.2|1651|1651.8|1651.2|1651|1650.2|13311
1610013190000|2021-01-07 09:53:10|1651|1650.8|1651.4|1651.2|1651.4|1651.2|1651|1650.6|3388
1610013200000|2021-01-07 09:53:20|1651.2|1651|1650.6|1650.2|1651.2|1651|1650.6|1650.2|1721
1610013210000|2021-01-07 09:53:30|1650.4|1650.4|1648.8|1648.4|1650.6|1650.4|1648.6|1648.2|12644
1610013220000|2021-01-07 09:53:40|1649|1648.6|1648.4|1647.8|1649|1648.6|1648|1647.8|7120
1610013230000|2021-01-07 09:53:50|1648.2|1648|1648.6|1648.4|1648.8|1648.4|1648|1648|493
1610013240000|2021-01-07 09:54:00|1648.4|1648|1648.2|1647.8|1648.6|1648.2|1648.2|1647.8|1300
1610013250000|2021-01-07 09:54:10|1648|1647.6|1648.2|1647.6|1648.2|1647.8|1647.8|1647.6|1878
1610013260000|2021-01-07 09:54:20|1648|1648|1648.2|1647.8|1648.2|1648|1647.6|1647.2|3870
1610013270000|2021-01-07 09:54:30|1648|1646.8|1648|1647.6|1648.2|1647.8|1647.6|1646.8|18882
1610013280000|2021-01-07 09:54:40|1648.2|1647.8|1648.4|1648|1648.4|1648|1647.8|1647.6|8452
1610013290000|2021-01-07 09:54:50|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.6|1648|154
1610013300000|2021-01-07 09:55:00|1648.4|1648|1647.4|1647|1648.6|1648|1647.2|1647|5234
1610013310000|2021-01-07 09:55:10|1647.2|1646.8|1646.4|1646.2|1647.2|1646.8|1646.4|1646.2|3587
1610013320000|2021-01-07 09:55:20|1646.2|1646|1646.6|1646|1646.6|1646|1646.2|1645.8|624
1610013330000|2021-01-07 09:55:30|1646.8|1646.2|1647.4|1647.2|1647.4|1647.2|1646.4|1646.2|1736
1610013340000|2021-01-07 09:55:40|1647.6|1647.4|1647.6|1647|1647.8|1647.4|1647.2|1646.8|892
1610013350000|2021-01-07 09:55:50|1647.4|1647.2|1647.4|1647.2|1647.8|1647.4|1647.2|1647|191
1610013360000|2021-01-07 09:56:00|1647.2|1647|1647|1646.6|1647.4|1647|1647|1646.4|1055
1610013370000|2021-01-07 09:56:10|1646.8|1646.4|1647.2|1646.6|1647.2|1646.6|1646.8|1646.4|0
1610013380000|2021-01-07 09:56:20|1647.4|1646.8|1647.4|1647|1647.4|1647|1647.2|1646.8|2050
1610013390000|2021-01-07 09:56:30|1647.2|1646.8|1647.2|1647|1647.4|1647|1647|1646.8|1725
1610013400000|2021-01-07 09:56:40|1647.4|1647.4|1648|1647.6|1648|1647.6|1647.4|1647|1083
1610013410000|2021-01-07 09:56:50|1647.8|1647.4|1646.8|1646.4|1648|1647.4|1646.6|1646.4|4990
1610013420000|2021-01-07 09:57:00|1647|1646.6|1646.2|1646|1647|1646.6|1646.2|1646|610
1610013430000|2021-01-07 09:57:10|1646.4|1646.2|1646.6|1646.2|1646.8|1646.4|1646.4|1646|2675
1610013440000|2021-01-07 09:57:20|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.6|1646.2|2762
1610013450000|2021-01-07 09:57:30|1647|1646.6|1647.8|1647.4|1647.8|1647.6|1647|1646.6|1747
1610013460000|2021-01-07 09:57:40|1648|1647.6|1648|1647.6|1648|1647.8|1648|1647.4|859
1610013470000|2021-01-07 09:57:50|1647.8|1647.4|1648.2|1647.6|1648.2|1647.8|1647.6|1647.2|1877
1610013480000|2021-01-07 09:58:00|1648|1647.8|1648.2|1647.6|1648.2|1648|1648|1647.6|931
1610013490000|2021-01-07 09:58:10|1648|1647.8|1648.2|1647.6|1648.2|1647.8|1648|1647.6|1079
1610013500000|2021-01-07 09:58:20|1648|1647.8|1648.2|1647.8|1648.2|1647.8|1648|1647.8|121
1610013510000|2021-01-07 09:58:30|1648.4|1648|1648.8|1648.2|1648.8|1648.2|1648.4|1647.8|1241
1610013520000|2021-01-07 09:58:40|1648.6|1648.4|1649.2|1648.6|1649.2|1648.6|1648.6|1648.4|1020
1610013530000|2021-01-07 09:58:50|1649|1648.8|1649|1648.6|1649|1648.8|1648.8|1648.6|398
1610013540000|2021-01-07 09:59:00||1648.8||1648.6||1648.8||1648.6|552
1610013550000|2021-01-07 09:59:10|||||||||112
1610013560000|2021-01-07 09:59:20|1648.8|1648.4|1649.2|1648.8|1649.4|1648.8|1648.8|1648.2|2811
1610013570000|2021-01-07 09:59:30|1649|1648.6|1649.6|1649|1649.6|1649|1649|1648.6|1762
1610013580000|2021-01-07 09:59:40|1649.4||1649.4||1649.4||1649.4||200
1610013590000|2021-01-07 09:59:50|1649.6|1649.2|1650|1649.6|1650|1649.6|1649.4|1649|1161
1610013600000|2021-01-07 10:00:00|1649.8|1649.4|1650|1649.4|1650|1649.4|1649.8|1649.4|0
1610013610000|2021-01-07 10:00:10|1650.2|1649.6|1649.2|1648.6|1650.2|1650|1649.2|1648.4|11534
1610013620000|2021-01-07 10:00:20||1648.8||1648.8||1648.8||1648.8|0
1610013630000|2021-01-07 10:00:30|1649|1648.6|1648.6|1648.2|1649.2|1648.8|1648.4|1648|4048
1610013640000|2021-01-07 10:00:40||1648.4||1648.4||1648.4||1648.4|0
1610013650000|2021-01-07 10:00:50|1648.4|1648.2|1648.4|1648|1648.4|1648.2|1648.4|1648|247
1610013660000|2021-01-07 10:01:00|1648.2|1647.8|1647.6|1647.2|1648.4|1647.8|1647.6|1647|3829
1610013670000|2021-01-07 10:01:10|1647.8|1647.4|1648|1647.4|1648.2|1647.4|1647.8|1647.4|133
1610013680000|2021-01-07 10:01:20|1647.8|1647.6|1648.4|1647.8|1648.4|1647.8|1647.8|1647.6|50
1610013690000|2021-01-07 10:01:30|1648.2|1647.6|1648|1647.8|1648.2|1647.8|1648|1647.6|0
1610013700000|2021-01-07 10:01:40|1648.2|1648|1648.4|1648|1648.4|1648|1648.2|1647.8|213
1610013710000|2021-01-07 10:01:50||1648.2||1648||1648.2||1648|474
1610013720000|2021-01-07 10:02:00|1648.2|1647.8|1648.4|1648|1648.8|1648.4|1648|1647.6|3473
1610013730000|2021-01-07 10:02:10|1648.2|1647.8|1649|1648.8|1649|1648.8|1648|1647.6|7963
1610013740000|2021-01-07 10:02:20|1649.2|1649|1650.2|1649.8|1650.2|1649.8|1649.2|1649|2495
1610013750000|2021-01-07 10:02:30|1650|1649.6|1650|1649.6|1650|1649.6|1650|1649.6|975
1610013760000|2021-01-07 10:02:40|1649.8||1650||1650||1649.8||0
1610013770000|2021-01-07 10:02:50|1649.8|1649.8|1650|1649.6|1650|1649.8|1649.8|1649.6|2150
1610013780000|2021-01-07 10:03:00|1649.8|1649.8|1651|1650.6|1651|1650.6|1649.8|1649.8|2879
1610013790000|2021-01-07 10:03:10|1651.2|1650.8|1651.8|1651.6|1651.8|1651.6|1651.2|1650.8|2450
1610013800000|2021-01-07 10:03:20|1651.6|1651.4|1650.6|1650.2|1651.6|1651.6|1650.6|1650|1988
1610013810000|2021-01-07 10:03:30|1650.4|1650|1650.2|1650|1650.6|1650.4|1650|1649.8|5953
1610013820000|2021-01-07 10:03:40|1650|1649.8|1650.8|1650.4|1650.8|1650.4|1649.8|1649.4|3570
1610013830000|2021-01-07 10:03:50|1651.6|1650.6|1651.4|1651|1652.4|1651.8|1650.6|1650.4|97937
1610013840000|2021-01-07 10:04:00|1651.2|1650.8|1651.2|1651|1651.6|1651.2|1651|1650.6|13400
1610013850000|2021-01-07 10:04:10|1651|1650.8|1650.4|1650.2|1651|1650.8|1650.4|1650|1521
1610013860000|2021-01-07 10:04:20||1650||1650.2||1650.2||1650|93
1610013870000|2021-01-07 10:04:30|1650.6|1650.4|1650.4|1650|1650.8|1650.6|1649.8|1649.6|5780
1610013880000|2021-01-07 10:04:40|1650.6|1650.2|1650.4|1650|1650.6|1650.4|1650.4|1650|826
1610013890000|2021-01-07 10:04:50|1650.6|1650.2|1651.2|1650.6|1651.8|1651.6|1650.6|1650.2|6018
1610013900000|2021-01-07 10:05:00|1651|1650.4|1650.8|1650.4|1651|1650.6|1650.4|1650.2|2861
1610013910000|2021-01-07 10:05:10|1650.6|1650.6|1649.8|1649.4|1650.6|1650.6|1649.8|1649|2181
1610013920000|2021-01-07 10:05:20|1649.6|1649.6|1650.2|1650|1650.2|1650|1649.6|1649.6|1878
1610013930000|2021-01-07 10:05:30||1649.8||1649.8||1649.8||1649.8|0
1610013940000|2021-01-07 10:05:40|1650|1649.6|1650.4|1650.2|1650.6|1650.4|1649.6|1649.4|6647
1610013950000|2021-01-07 10:05:50|1650.2|1650|1650.2|1649.6|1650.4|1650|1650|1649.6|1032
1610013960000|2021-01-07 10:06:00|1650|1649.8|1647.4|1647|1650.2|1649.8|1647.4|1647|39081
1610013970000|2021-01-07 10:06:10|1647.6|1647.2|1647.6|1647.2|1648.2|1648|1647.4|1647|9176
1610013980000|2021-01-07 10:06:20|1647.8|1647.4|1647.8|1647.4|1648|1647.8|1647.8|1647.4|2210
1610013990000|2021-01-07 10:06:30|1648|1647.6|1647.8|1647.4|1648.6|1648.2|1647.6|1647.4|36894
1610014000000|2021-01-07 10:06:40|1648|1647.8|1648.4|1648|1648.4|1648.2|1648|1647.8|21
1610014010000|2021-01-07 10:06:50|1648.6|1648.2|1648.6|1648.4|1649.2|1648.8|1648.6|1648.2|2728
1610014020000|2021-01-07 10:07:00|1648.4|1648.2|1649|1648.4|1649|1648.6|1648.4|1648.2|1393
1610014030000|2021-01-07 10:07:10|1648.8||1648.8||1648.8||1648.8||500
1610014040000|2021-01-07 10:07:20|1649|1648.6|1648.6|1648.4|1649.2|1649|1648.6|1648.4|1062
1610014050000|2021-01-07 10:07:30|1648.4|1648.2|1649|1648.8|1649|1648.8|1648.4|1648.2|2716
1610014060000|2021-01-07 10:07:40|1649.2|1649|1649.2|1648.6|1649.4|1649.2|1649|1648.4|951
1610014070000|2021-01-07 10:07:50||1648.8||1648.8||1649||1648.8|1881
1610014080000|2021-01-07 10:08:00|1649.4|1649|1649.6|1649.4|1649.8|1649.4|1649.4|1648.8|3720
1610014090000|2021-01-07 10:08:10|1649.8|1649.2|1649.6|1649.2|1649.8|1649.2|1649|1648.6|1443
1610014100000|2021-01-07 10:08:20|1649.8|1649.4|1649.4|1648.8|1649.8|1649.4|1649|1648.8|1550
1610014110000|2021-01-07 10:08:30||1649||1649.2||1649.2||1649|0
1610014120000|2021-01-07 10:08:40|1649.6|1649.4|1649.6|1649.2|1650|1649.8|1649.4|1649.2|3513
1610014130000|2021-01-07 10:08:50|1649.4|1649|1649|1648.4|1649.4|1649|1649|1648.4|55
1610014140000|2021-01-07 10:09:00|1648.8|1648.6|1649|1648.8|1649|1648.8|1648.4|1648.2|2661
1610014150000|2021-01-07 10:09:10|1649.2|1649|1649.6|1649.4|1649.6|1649.4|1649.2|1648.8|2861
1610014160000|2021-01-07 10:09:20||1649.2||1649.4||1649.4||1649.2|0
1610014170000|2021-01-07 10:09:30||1649.2||1649.2||1649.2||1649.2|0
1610014190000|2021-01-07 10:09:50|1649.4|1649|1649.6|1649|1649.6|1649|1649.2|1649|390
1610014200000|2021-01-07 10:10:00|1649.8|1649.2|1650.4|1649.8|1650.6|1650.2|1649.6|1649|6677
1610014210000|2021-01-07 10:10:10|1650.6|1650|1650.6|1649.8|1650.6|1650.4|1650.4|1649.8|45
1610014220000|2021-01-07 10:10:20|1650.4|1650|1650|1649.6|1650.4|1650|1649.8|1649.6|3852
1610014230000|2021-01-07 10:10:30||1649.8||1649.6||1649.8||1649.6|1447
1610014240000|2021-01-07 10:10:40|1650.2|1649.8|1650.2|1649.8|1650.6|1650.2|1650.2|1649.6|3416
1610014250000|2021-01-07 10:10:50|1650.4|1650|1650.8|1650.4|1650.8|1650.6|1650.4|1650|750
1610014260000|2021-01-07 10:11:00|1651|1650.2|1650.8|1650.6|1651|1650.6|1650.8|1650.2|3806
1610014270000|2021-01-07 10:11:10|1651|1650.8|1651.2|1650.8|1651.2|1650.8|1651|1650.6|628
1610014280000|2021-01-07 10:11:20|1651|1650.6|1651|1650.6|1651.2|1651|1650.8|1650.4|870
1610014290000|2021-01-07 10:11:30|1651.2|1650.8|1651.2|1650.8|1651.2|1650.8|1651|1650.8|287
1610014300000|2021-01-07 10:11:40|1651|1650.6|1650.8|1650.4|1651.2|1650.6|1650.6|1650.4|1121
1610014310000|2021-01-07 10:11:50|1650.6|1650.2|1650|1649.6|1650.6|1650.2|1650|1649.6|4042
1610014320000|2021-01-07 10:12:00||1649.8||1649.6||1649.8||1649.6|2551
1610014330000|2021-01-07 10:12:10|1649.8|1649.4|1650|1649.4|1650|1649.6|1649.8|1649.4|1020
1610014340000|2021-01-07 10:12:20|1650.2|1649.6|1650.8|1650.4|1650.8|1650.6|1650.2|1649.6|2156
1610014350000|2021-01-07 10:12:30|1650.6|1650.2|1650.4|1650|1650.6|1650.2|1650.4|1650|0
1610014360000|2021-01-07 10:12:40|1650.6|1650.2|1650.4|1650|1650.8|1650.4|1650|1649.6|2610
1610014370000|2021-01-07 10:12:50|1650.6|1650.2|1650.4|1650|1650.6|1650.4|1650.2|1650|1223
1610014380000|2021-01-07 10:13:00|1650.2|1649.8|1650.2|1649.6|1650.2|1649.8|1650|1649.6|423
1610014390000|2021-01-07 10:13:10|1649.8|1649.4|1651.2|1650.8|1651.2|1650.8|1649.8|1649.4|9690
1610014400000|2021-01-07 10:13:20|1651|1651|1651|1650.6|1651|1651|1650.8|1650.6|743
1610014420000|2021-01-07 10:13:40|1650.8|1650.4|1650.8|1650.2|1651|1650.4|1650.4|1650.2|2091
1610014430000|2021-01-07 10:13:50|1650.6|1650|1649.6|1649.2|1650.6|1650.2|1649.4|1649.2|6661
1610014440000|2021-01-07 10:14:00|1649.8|1649.4|1649.2|1649|1649.8|1649.4|1649.2|1648.6|23280
1610014450000|2021-01-07 10:14:10|1649|1648.8|1648.6|1648.4|1649.4|1649|1648.6|1648.4|6367
1610014460000|2021-01-07 10:14:20|1648.8|1648.6|1648.6|1648.2|1648.8|1648.6|1648.4|1648.2|2545
1610014480000|2021-01-07 10:14:40|1648.4|1648|1648.2|1647.6|1648.4|1648|1648.2|1647.6|5356
1610014490000|2021-01-07 10:14:50||1647.8||1647.6||1647.8||1647.6|567
1610014500000|2021-01-07 10:15:00|1648|1647.4|1647.4|1647|1648|1647.4|1647.4|1647|3218
1610014510000|2021-01-07 10:15:10|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647|2005
1610014520000|2021-01-07 10:15:20|1648|1647.6|1648|1647.6|1648|1647.8|1647.8|1647.4|9928
1610014530000|2021-01-07 10:15:30|1647.8|1647.4|1648|1647.8|1648|1647.8|1647.8|1647.4|0
1610014540000|2021-01-07 10:15:40|1648.2|1648|1649|1648.4|1649|1648.4|1648.2|1648|15113
1610014550000|2021-01-07 10:15:50|1649.2|1648.6|1649.2|1648.8|1649.2|1648.8|1649|1648.4|1165
1610014560000|2021-01-07 10:16:00|1649|1648.6|1649|1648.6|1649|1648.6|1648.8|1648.6|600
1610014570000|2021-01-07 10:16:10|1649.2|1648.8|1649.6|1649|1649.6|1649.2|1649.2|1648.8|355
1610014580000|2021-01-07 10:16:20|1649.4|1649.2|1649.4|1649|1649.4|1649.4|1649.2|1649|1632
1610014590000|2021-01-07 10:16:30|1649.6|1649.2|1650.4|1650|1650.4|1650.2|1649.6|1649.2|8592
1610014600000|2021-01-07 10:16:40|1650.2|1649.8|1649.8|1649.4|1650.2|1649.8|1649.8|1649.4|0
1610014610000|2021-01-07 10:16:50|1650|1649.6|1650.2|1650|1650.2|1650|1650|1649.6|1524
1610014620000|2021-01-07 10:17:00|1650.4|1649.8|1650.2|1649.8|1650.4|1649.8|1649.8|1649.6|1873
1610014630000|2021-01-07 10:17:10|1650|1650|1650.4|1650|1650.4|1650.2|1650|1649.8|1241
1610014640000|2021-01-07 10:17:20|1650.6|1650.2|1650.8|1650.4|1650.8|1650.6|1650.4|1650|902
1610014650000|2021-01-07 10:17:30|1651|1650.6|1652|1651.6|1652|1651.8|1651|1650.6|4541
1610014660000|2021-01-07 10:17:40|1652.2|1651.8|1652.4|1651.8|1652.6|1652.2|1651.8|1651.6|4586
1610014670000|2021-01-07 10:17:50|1652.2|1651.6|1651.6|1651.4|1652.2|1651.6|1651.4|1651.2|438
1610014680000|2021-01-07 10:18:00|1651.4|1651.2|1651.6|1651.2|1651.6|1651.2|1651.4|1651|1000
1610014690000|2021-01-07 10:18:10|1651.8|1651.4|1652.4|1651.8|1652.4|1651.8|1651.8|1651.4|2732
1610014700000|2021-01-07 10:18:20|1652.2|1652|1652.2|1651.8|1652.4|1652.2|1652.2|1651.8|830
1610014710000|2021-01-07 10:18:30|1652|1651.6|1652|1651.6|1652|1651.8|1651.8|1651.6|690
1610014720000|2021-01-07 10:18:40|1651.8|1651.8|1652.6|1652.2|1652.6|1652.4|1651.8|1651.6|2854
1610014730000|2021-01-07 10:18:50|1652.8|1652|1652.4|1651.8|1653|1652.6|1652.4|1651.8|9434
1610014740000|2021-01-07 10:19:00|1652.2|1652|1652.6|1652.2|1652.6|1652.2|1652|1651.6|2319
1610014750000|2021-01-07 10:19:10|1652.2|1652|1652|1651.6|1652.4|1652|1651.8|1651.6|1420
1610014760000|2021-01-07 10:19:20|1651.8|1651.4|1651.8|1651.4|1651.8|1651.6|1651.6|1651.2|2399
1610014770000|2021-01-07 10:19:30|1652|1651.6|1651|1650.8|1652.2|1651.8|1651|1650.8|5446
1610014780000|2021-01-07 10:19:40|1650.8|1650.6|1649.6|1649.4|1650.8|1650.6|1649.6|1649.4|3569
1610014790000|2021-01-07 10:19:50|1649.4|1649.2|1648.8|1648.4|1649.6|1649.4|1648.8|1648.4|3077
1610014800000|2021-01-07 10:20:00|1649|1648.6|1649.8|1649.2|1649.8|1649.4|1649|1648.4|2947
1610014810000|2021-01-07 10:20:10|1649.6|1649|1649.6|1649.2|1649.6|1649.2|1649.2|1649|2581
1610014820000|2021-01-07 10:20:20|1649.8|1649.4|1649.2|1649|1650.2|1649.8|1649.2|1649|7987
1610014830000|2021-01-07 10:20:30|1649|1648.8|1649.4|1649.2|1649.4|1649.2|1648.6|1648.2|9365
1610014840000|2021-01-07 10:20:40|1649.6|1649|1650.2|1649.8|1650.2|1649.8|1649.6|1649|4384
1610014850000|2021-01-07 10:20:50|1650|1649.6|1649.4|1649|1650|1649.6|1649.4|1649|2850
1610014860000|2021-01-07 10:21:00|1649.6|1649.2|1650|1649.4|1650|1649.6|1649.6|1649.2|576
1610014870000|2021-01-07 10:21:10|1650.2|1649.6|1649.6|1649.2|1650.4|1650.2|1649.4|1649|3308
1610014880000|2021-01-07 10:21:20|1649.8|1649.4|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|2266
1610014890000|2021-01-07 10:21:30|1650|1649.6|1650.4|1650|1650.4|1650|1650|1649.6|748
1610014900000|2021-01-07 10:21:40|1650.2|1650.2|1650.8|1650.4|1651|1650.6|1650.2|1650|1649
1610014910000|2021-01-07 10:21:50|1650.6|1650.6|1650.2|1649.8|1650.6|1650.6|1650.2|1649.8|7344
1610014920000|2021-01-07 10:22:00|1650|1649.6|1649.8|1649.4|1650|1649.6|1649.2|1649|5493
1610014930000|2021-01-07 10:22:10|1649.6|1649.2|1649.6|1649.4|1649.8|1649.6|1649.4|1649.2|729
1610014940000|2021-01-07 10:22:20|1649.4|1649.2|1649|1648.6|1649.6|1649.2|1648.8|1648.6|13012
1610014950000|2021-01-07 10:22:30|1649.2|1648.8|1649.4|1649|1649.4|1649|1649.2|1648.8|1429
1610014960000|2021-01-07 10:22:40|1649.2|1649.2|1649.8|1649.2|1649.8|1649.2|1649.2|1649|302
1610014970000|2021-01-07 10:22:50|1649.6|1649.4|1649.6|1649|1649.6|1649.4|1649.4|1649|1467
1610014980000|2021-01-07 10:23:00|1649.4|1649.2|1649.6|1649.2|1649.8|1649.4|1649.4|1649|3239
1610014990000|2021-01-07 10:23:10|1649.8|1649.4|1649.6|1649|1649.8|1649.4|1649.2|1649|332
1610015000000|2021-01-07 10:23:20|1649.8|1649.2|1649.6|1649.2|1649.8|1649.6|1649.4|1649.2|582
1610015010000|2021-01-07 10:23:30|1649.8|1649.4|1648.8|1648.4|1649.8|1649.4|1648.8|1648.4|902
1610015020000|2021-01-07 10:23:40|1648.6|1648.6|1648.6|1648.2|1648.8|1648.6|1648.6|1648.2|1211
1610015030000|2021-01-07 10:23:50|1648.8|1648.4|1649|1648.6|1649|1648.8|1648.8|1648.4|2766
1610015040000|2021-01-07 10:24:00||1648.4||1648.4||1648.6||1648.4|0
1610015050000|2021-01-07 10:24:10|1648.8|1648.2|1648.8|1648.2|1648.8|1648.2|1648.6|1648.2|690
1610015060000|2021-01-07 10:24:20|1648.6|1648|1648|1647.6|1648.6|1648|1648|1647.6|667
1610015070000|2021-01-07 10:24:30|1647.8|1647.4|1647.6|1647.4|1647.8|1647.6|1647.4|1647.2|3866
1610015080000|2021-01-07 10:24:40|1647.4|1647.2|1646.8|1646.4|1647.4|1647.2|1646.6|1646.4|2787
1610015090000|2021-01-07 10:24:50|1647|1646.6|1646.4|1646|1647|1646.6|1646.2|1646|2672
1610015100000|2021-01-07 10:25:00|1646.2|1645.8|1646.2|1645.8|1646.4|1646.2|1646|1645.6|5586
1610015110000|2021-01-07 10:25:10|1646.4|1646|1646.2|1645.8|1646.6|1646.2|1646|1645.6|3255
1610015120000|2021-01-07 10:25:20|1646|1646|1646|1645.4|1646.2|1646|1645.8|1645.4|4328
1610015130000|2021-01-07 10:25:30|1645.8|1645.6|1646|1645.8|1646|1645.8|1645.8|1645.6|1000
1610015140000|2021-01-07 10:25:40|1646.2|1646|1646.4|1646|1646.4|1646.2|1646.2|1645.8|2303
1610015150000|2021-01-07 10:25:50|1646.2|1646.2|1646.4|1646|1646.4|1646.2|1646|1645.6|2116
1610015160000|2021-01-07 10:26:00|1646.2|1646.2|1646.6|1646.4|1646.6|1646.4|1646.2|1645.8|1594
1610015170000|2021-01-07 10:26:10|1646.8|1646.2|1646.8|1646.4|1646.8|1646.4|1646.4|1646|1902
1610015180000|2021-01-07 10:26:20|1647|1646.6|1646.8|1646.4|1647|1646.8|1646.8|1646.4|0
1610015190000|2021-01-07 10:26:30|1646.6|1646.6|1646|1645.6|1646.8|1646.6|1645.8|1645.6|9023
1610015200000|2021-01-07 10:26:40|1646.2|1645.8|1646|1645.8|1646.2|1645.8|1646|1645.6|14043
1610015210000|2021-01-07 10:26:50|1646.2|1645.6|1646|1645.8|1646.2|1645.8|1646|1645.6|3215
1610015220000|2021-01-07 10:27:00|1646.2|1645.6|1647.8|1647.4|1647.8|1647.4|1646|1645.6|21011
1610015230000|2021-01-07 10:27:10|1648|1647.6|1648.2|1647.8|1648.2|1648|1648|1647.6|617
1610015240000|2021-01-07 10:27:20|1648|1647.6|1647.6|1647.2|1648.2|1647.6|1647.4|1646.8|2908
1610015250000|2021-01-07 10:27:30|1647.8|1647.4|1647.6|1647.2|1647.8|1647.4|1647.4|1647.2|9227
1610015260000|2021-01-07 10:27:40|1647.8|1647.4|1647.2|1647|1648.2|1648|1647.2|1647|3632
1610015270000|2021-01-07 10:27:50|1647|1646.8|1647.8|1647.4|1648.2|1648|1647|1646.8|17579
1610015280000|2021-01-07 10:28:00|1647.6|1647.2|1647.8|1647.4|1647.8|1647.6|1647.6|1647.2|121
1610015290000|2021-01-07 10:28:10|1648|1647.6|1648.2|1648|1648.2|1648|1648|1647.6|791
1610015300000|2021-01-07 10:28:20|1648|1647.8|1648|1647.6|1648|1647.8|1648|1647.6|278
1610015310000|2021-01-07 10:28:30|1647.8|1647.4|1647.8|1647.4|1648|1647.6|1647.6|1647.4|1217
1610015320000|2021-01-07 10:28:40|1647.6|1647.6|1647.8|1647.4|1647.8|1647.6|1647.6|1647.4|313
1610015330000|2021-01-07 10:28:50|1647.6|1647.2|1647.2|1646.6|1647.6|1647.2|1647|1646.6|81
1610015340000|2021-01-07 10:29:00|1647|1646.8|1647|1646.4|1647|1646.8|1646.8|1646.4|2100
1610015350000|2021-01-07 10:29:10|1646.8|1646.2|1647|1646.6|1647.2|1646.8|1646.4|1646|4423
1610015360000|2021-01-07 10:29:20|1646.8|1646.4|1646.4|1646|1646.8|1646.6|1646.2|1645.8|10236
1610015370000|2021-01-07 10:29:30|1646.2|1646.2|1645.8|1645.4|1646.2|1646.2|1645.8|1645.4|8750
1610015380000|2021-01-07 10:29:40|1645.6|1645.2|1645.4|1645|1645.8|1645.4|1645.4|1645|5069
1610015390000|2021-01-07 10:29:50|1645.6|1645.2|1645.8|1645.4|1645.8|1645.6|1645.6|1645.2|881
1610015400000|2021-01-07 10:30:00|1646|1645.6|1646|1645.8|1646|1645.8|1646|1645.4|767
1610015410000|2021-01-07 10:30:10|1646.2|1646|1647.2|1646.8|1647.2|1647|1646.2|1646|1204
1610015420000|2021-01-07 10:30:20|1647|1646.6|1646.6|1646.2|1647.2|1646.6|1646.6|1646.2|2622
1610015430000|2021-01-07 10:30:30|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.6|1646.2|3727
1610015440000|2021-01-07 10:30:40|1647|1646.6|1646.6|1646.2|1647|1646.6|1646.2|1646|1421
1610015450000|2021-01-07 10:30:50|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646.4|1646|867
1610015460000|2021-01-07 10:31:00|1646.4|1646|1646.4|1646|1646.6|1646.4|1646.4|1646|1268
1610015470000|2021-01-07 10:31:10|1646.6|1646.2|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|1000
1610015480000|2021-01-07 10:31:20|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.6|1646.2|1670
1610015490000|2021-01-07 10:31:30|1646.4|1646|1645.4|1645|1646.6|1646.2|1645.4|1645|5706
1610015500000|2021-01-07 10:31:40|1645.2|1645.2|1644.8|1644.6|1645.4|1645.2|1644.8|1644.6|17574
1610015510000|2021-01-07 10:31:50|1645|1644.8|1645.6|1645.2|1645.8|1645.4|1645|1644.8|1266
1610015520000|2021-01-07 10:32:00|1645.4|1645|1645.6|1645.2|1645.6|1645.4|1645.2|1645|1504
1610015530000|2021-01-07 10:32:10|1645.4|1645|1646.2|1646|1646.2|1646|1645.4|1645|1387
1610015540000|2021-01-07 10:32:20|1646.4|1646.2|1645.8|1645.4|1646.4|1646.2|1645.8|1645.4|6393
1610015550000|2021-01-07 10:32:30|1645.6|1645.2|1645.8|1645.2|1645.8|1645.2|1645|1644.8|3640
1610015560000|2021-01-07 10:32:40|1645.6|1645.4|1645.4|1645|1645.6|1645.4|1645.4|1645|780
1610015570000|2021-01-07 10:32:50|1645.2|1644.8|1645|1644.6|1645.2|1644.8|1644.8|1644.6|228
1610015580000|2021-01-07 10:33:00|1644.8|1644.8|1645|1644.6|1645.2|1645|1644.8|1644.6|2448
1610015590000|2021-01-07 10:33:10|1644.8|1644.8|1644.8|1644.4|1645.2|1645|1644.8|1644.4|7897
1610015600000|2021-01-07 10:33:20|1644.6|1644.6|1645|1644.6|1645.2|1644.8|1644.6|1644.4|4076
1610015610000|2021-01-07 10:33:30|1644.8|1644.4|1645|1644.6|1645|1644.8|1644.8|1644.4|206
1610015620000|2021-01-07 10:33:40|1645.2|1644.4|1645|1644.6|1645.2|1644.8|1644.8|1644.4|1567
1610015630000|2021-01-07 10:33:50|1644.8|1644.4|1645|1644.6|1645|1644.6|1644.8|1644.4|253
1610015640000|2021-01-07 10:34:00|1644.8|1644.4|1644.8|1644.4|1645|1644.6|1644.6|1644.4|795
1610015650000|2021-01-07 10:34:10|1645|1644.6|1644.4|1644.2|1645.2|1644.8|1644.4|1644.2|2310
1610015660000|2021-01-07 10:34:20|1644.2|1644|1644.2|1643.8|1644.2|1644|1644|1643.6|4031
1610015670000|2021-01-07 10:34:30|1644|1644|1643.6|1643.2|1644.2|1644|1643.6|1643.2|5664
1610015680000|2021-01-07 10:34:40|1643.4|1643|1643.4|1643|1643.6|1643.2|1643|1642.8|11203
1610015690000|2021-01-07 10:34:50|1643.2|1642.8|1643|1642.8|1643.2|1643|1643|1642.8|2235
1610015700000|2021-01-07 10:35:00|1643.2|1643|1643.8|1643.4|1643.8|1643.4|1643|1642.6|7896
1610015710000|2021-01-07 10:35:10|1643.6|1643.6|1643.8|1643.4|1644|1643.8|1643.6|1643.4|691
1610015720000|2021-01-07 10:35:20|1643.6|1643.6|1643.8|1643.4|1643.8|1643.6|1643.6|1643.2|2726
1610015730000|2021-01-07 10:35:30|1644|1643.6|1644|1643.4|1644|1643.6|1643.8|1643.4|45
1610015740000|2021-01-07 10:35:40|1643.8|1643.6|1643.8|1643.4|1644|1643.8|1643.6|1643.4|1571
1610015750000|2021-01-07 10:35:50|1644|1643.6|1644.6|1644.2|1644.6|1644.2|1643.8|1643.6|6374
1610015760000|2021-01-07 10:36:00|1644.8|1644.4|1645.6|1645.2|1645.6|1645.2|1644.8|1644.4|8360
1610015770000|2021-01-07 10:36:10|1645.4|1645|1645.8|1645.6|1646.2|1646|1645.2|1644.8|27214
1610015780000|2021-01-07 10:36:20|1646|1645.8|1646.6|1645.8|1646.6|1645.8|1646|1645.6|4506
1610015790000|2021-01-07 10:36:30|1646.4|1645.6|1646|1645.6|1646.4|1645.6|1645.6|1645.4|3968
1610015800000|2021-01-07 10:36:40|1646.2|1645.8|1646.2|1645.8|1646.4|1645.8|1646.2|1645.8|567
1610015810000|2021-01-07 10:36:50|1646|1646|1646.6|1646.2|1646.6|1646.2|1646|1645.8|265
1610015820000|2021-01-07 10:37:00|1646.8|1646.4|1646.4|1646|1647|1646.6|1646.2|1646|1663
1610015830000|2021-01-07 10:37:10|1646.2|1645.8|1645.8|1645.4|1646.6|1646.2|1645.8|1645.4|8858
1610015840000|2021-01-07 10:37:20|1645.6|1645.2|1645.6|1645|1645.8|1645.4|1645|1644.8|4114
1610015850000|2021-01-07 10:37:30|1645.8|1645.2|1645.4|1645.2|1645.8|1645.2|1645.4|1645|800
1610015860000|2021-01-07 10:37:40|1645.6|1645.4|1646|1645.6|1646|1645.8|1645.6|1645.2|855
1610015870000|2021-01-07 10:37:50|1646.2|1645.8|1646.2|1645.6|1646.2|1645.8|1646|1645.6|1154
1610015880000|2021-01-07 10:38:00|1646|1645.8|1646|1645.6|1646.2|1645.8|1645.8|1645.6|1665
1610015890000|2021-01-07 10:38:10|1645.8|1645.4|1645.8|1645.4|1646|1645.6|1645.4|1645|2741
1610015900000|2021-01-07 10:38:20|1646|1645.6|1646.2|1645.8|1646.6|1646.4|1646|1645.6|1314
1610015910000|2021-01-07 10:38:30|1646|1645.6|1646.2|1645.6|1646.2|1646|1646|1645.6|121
1610015920000|2021-01-07 10:38:40|1646|1645|1646.2|1645.6|1646.2|1645.6|1645.6|1645|20334
1610015930000|2021-01-07 10:38:50|1646|1645.8|1645.8|1645.4|1646.2|1645.8|1645.6|1645.4|763
1610015940000|2021-01-07 10:39:00|1646|1645.6|1646.4|1645.8|1646.4|1646|1645.8|1645.6|4790
1610015950000|2021-01-07 10:39:10|1646.2|1646|1646.6|1646.2|1646.6|1646.2|1646.2|1646|2170
1610015960000|2021-01-07 10:39:20|1646.4|1646.4|1646.4|1646|1646.6|1646.4|1646.4|1646|1577
1610015970000|2021-01-07 10:39:30|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.8|301
1610015980000|2021-01-07 10:39:40|1646.4|1646|1646.4|1646|1646.4|1646|1646.2|1646|967
1610015990000|2021-01-07 10:39:50||1645.8||1646||1646||1645.8|0
1610016000000|2021-01-07 10:40:00|1646.6||1646.6||1646.6||1646.6||0
1610016010000|2021-01-07 10:40:10|1646.8|1646.2|1646.8|1646.6|1646.8|1646.6|1646.6|1646.2|2159
1610016020000|2021-01-07 10:40:20|1646.6|1646.4|1645.6|1645.2|1646.6|1646.4|1645.4|1645.2|1988
1610016030000|2021-01-07 10:40:30|1645.8|1645.4|1644.8|1644.6|1645.8|1645.4|1644.6|1644.2|3942
1610016040000|2021-01-07 10:40:40|1645|1644.8|1644.4|1644|1645|1644.8|1644|1643.8|8132
1610016050000|2021-01-07 10:40:50|1644.6|1644.2|1644.6|1644.2|1645.2|1644.8|1644.6|1644.2|5013
1610016060000|2021-01-07 10:41:00||1644.4||1644.2||1644.4||1644.2|370
1610016070000|2021-01-07 10:41:10|1644.4|1644.4|1644.8|1644.4|1644.8|1644.4|1644.4|1644.2|1177
1610016080000|2021-01-07 10:41:20|1644.6|1644.6|1644.4|1643.8|1644.8|1644.6|1644|1643.8|4241
1610016090000|2021-01-07 10:41:30|1644.6|1644|1644.6|1644.2|1644.6|1644.2|1644.6|1644|567
1610016100000|2021-01-07 10:41:40|1644.4|1644.4|1644.6|1644.2|1644.6|1644.4|1644.4|1644.2|279
1610016110000|2021-01-07 10:41:50|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.8|1644.4|384
1610016120000|2021-01-07 10:42:00|1644.6|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|2767
1610016130000|2021-01-07 10:42:10|1644.6|1644.4|1645|1644.4|1645|1644.6|1644.6|1644.4|1187
1610016140000|2021-01-07 10:42:20|1644.8|1644.2|1644.8|1644.4|1645|1644.4|1644.4|1644|1650
1610016150000|2021-01-07 10:42:30|1645|1644.6|1644.6|1644.2|1645|1644.6|1644.6|1644.2|718
1610016160000|2021-01-07 10:42:40|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.4|1644.4|2049
1610016170000|2021-01-07 10:42:50|1645|1644.8|1644.8|1644.6|1645.2|1644.8|1644.8|1644.6|11078
1610016180000|2021-01-07 10:43:00|1645|1644.4|1644.2|1644|1645|1644.4|1644.2|1643.8|1246
1610016190000|2021-01-07 10:43:10|1644.4|1644.2|1644.4|1644|1644.8|1644.4|1644.4|1644|259
1610016200000|2021-01-07 10:43:20|1644.2|1644.2|1644.4|1644.2|1644.8|1644.4|1644.2|1644|735
1610016210000|2021-01-07 10:43:30|1644.6|1644.4|1644.2|1643.8|1645|1644.4|1644|1643.6|8151
1610016220000|2021-01-07 10:43:40|1644.4|1644|1644.4|1643.8|1644.4|1644|1644.4|1643.8|25
1610016230000|2021-01-07 10:43:50|1644.2|1644|1644.4|1644|1644.4|1644.2|1644|1644|1662
1610016240000|2021-01-07 10:44:00|1644.2|1644.2|1645|1644.8|1645|1644.8|1644.2|1644.2|2979
1610016250000|2021-01-07 10:44:10|1644.8|1644.6|1644.8|1644.6|1645.2|1644.8|1644.8|1644.6|2647
1610016260000|2021-01-07 10:44:20|1645|1644.8|1645.6|1645.2|1645.6|1645.4|1644.8|1644.8|3070
1610016270000|2021-01-07 10:44:30|1645.8|1645.4|1645.6|1645.2|1645.8|1645.4|1645.4|1645|2256
1610016280000|2021-01-07 10:44:40|1645.8|1645.4|1645.6|1645.2|1645.8|1645.6|1645.6|1645.2|1145
1610016290000|2021-01-07 10:44:50|1645.4|1645|1645.4|1645|1645.6|1645.2|1645.2|1645|331
1610016300000|2021-01-07 10:45:00|1645.6|1645.2|1644.2|1643.8|1645.8|1645.4|1644|1643.8|36006
1610016310000|2021-01-07 10:45:10|1644.6|1644|1644.8|1644.4|1644.8|1644.4|1644.4|1643.8|7716
1610016320000|2021-01-07 10:45:20|1645|1644.6|1645.4|1645.2|1645.8|1645.4|1644.2|1643.8|63740
1610016330000|2021-01-07 10:45:30|1645.6|1645.4|1645.2|1644.8|1645.8|1645.6|1645|1644.8|6335
1610016340000|2021-01-07 10:45:40|1645|1644.6|1645.2|1644.6|1645.2|1644.8|1644.8|1644.4|1067
1610016350000|2021-01-07 10:45:50|1645|1644.4|1644.4|1644.2|1645|1644.4|1644.4|1644.2|2350
1610016360000|2021-01-07 10:46:00|1644.6|1644.4|1644.2|1643.8|1644.8|1644.4|1644.2|1643.8|5565
1610016370000|2021-01-07 10:46:10|1644|1643.6|1643.6|1643.2|1644|1643.6|1643.6|1643.2|2325
1610016380000|2021-01-07 10:46:20||1643||1643||1643||1643|0
1610016390000|2021-01-07 10:46:30|1643.4|1643.2|1643.6|1643|1643.6|1643.2|1643|1642.8|3517
1610016400000|2021-01-07 10:46:40|1643.8|1643.2|1643.8|1643.2|1643.8|1643.4|1643.8|1643.2|567
1610016410000|2021-01-07 10:46:50|1643.4|1643|1643|1642.6|1643.4|1643|1642.8|1642.6|3256
1610016420000|2021-01-07 10:47:00|1643.2|1642.8|1643.8|1643.4|1644|1643.6|1643.2|1642.8|2594
1610016430000|2021-01-07 10:47:10|1643.6|1643.2|1643.2|1642.8|1643.8|1643.2|1642.8|1642.6|2968
1610016440000|2021-01-07 10:47:20|1643.4|1643|1642.6|1642.2|1643.4|1643|1642.4|1642.2|2838
1610016450000|2021-01-07 10:47:30|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.4|1642|4111
1610016460000|2021-01-07 10:47:40||1642.2||1642.2||1642.2||1642.2|0
1610016470000|2021-01-07 10:47:50|1642.6|1642|1640.8|1640.6|1642.8|1642|1640.8|1640.4|42391
1610016480000|2021-01-07 10:48:00|1641|1640.4|1640.8|1640.6|1641|1640.8|1640.8|1640.4|841
1610016490000|2021-01-07 10:48:10|1641|1640.8|1640.8|1640.4|1641|1640.8|1640.6|1640.4|5108
1610016500000|2021-01-07 10:48:20|1640.6|1640.2|1639.8|1639.4|1640.8|1640.2|1639.6|1639.4|35696
1610016510000|2021-01-07 10:48:30|1639.6|1639.2|1639.4|1639|1639.8|1639.4|1639|1638.8|8197
1610016520000|2021-01-07 10:48:40|1639.2|1638.8|1638|1637.6|1639.2|1638.8|1638|1637.6|10256
1610016530000|2021-01-07 10:48:50|1637.8|1637.4|1637.4|1637.2|1638|1637.4|1637|1636.6|4985
1610016540000|2021-01-07 10:49:00|1637.2|1637|1637.2|1636.8|1637.6|1637.2|1637|1636.6|5672
1610016550000|2021-01-07 10:49:10|1637.4|1637|1638|1637.6|1638|1637.8|1637.4|1637|13769
1610016560000|2021-01-07 10:49:20|1637.8|1637.8|1638|1637.6|1638.2|1637.8|1637.6|1637.4|11039
1610016570000|2021-01-07 10:49:30|1637.8|1637.8|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|6048
1610016580000|2021-01-07 10:49:40|1637.6|1637.2|1637.6|1637.2|1638|1637.4|1637.4|1637.2|1455
1610016590000|2021-01-07 10:49:50|1637.8|1637.4|1637.8|1637.4|1638|1637.6|1637.6|1637.2|4093
1610016600000|2021-01-07 10:50:00|1637.6|1637.6|1638|1637.6|1638.2|1637.8|1637.6|1637.4|19985
1610016610000|2021-01-07 10:50:10|1637.8|1637.4|1637.4|1637.2|1638|1637.6|1637.4|1637.2|1374
1610016620000|2021-01-07 10:50:20|1637.6|1637.4|1638.4|1637.8|1638.4|1638.2|1637.6|1637.2|9772
1610016630000|2021-01-07 10:50:30|1638.6|1638|1638|1637.8|1638.6|1638.2|1638|1637.8|3516
1610016640000|2021-01-07 10:50:40|1637.8|1637.6|1636.4|1636|1637.8|1637.6|1636.2|1636|19037
1610016650000|2021-01-07 10:50:50|1636.2|1635.8|1636.2|1635.6|1636.2|1636|1635.6|1635.2|2074
1610016660000|2021-01-07 10:51:00|1636|1635.8|1636|1635.4|1636.2|1635.8|1635.6|1635.2|5500
1610016670000|2021-01-07 10:51:10|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.6|1635.2|2508
1610016680000|2021-01-07 10:51:20|1635.6|1635.6|1636.2|1635.8|1636.4|1636|1635.6|1635.2|1014
1610016690000|2021-01-07 10:51:30|1636|1636|1636|1635.6|1636.2|1636|1636|1635.6|1323
1610016700000|2021-01-07 10:51:40|1635.8|1635.8|1636|1635.6|1636.2|1636|1635.8|1635.6|187
1610016710000|2021-01-07 10:51:50|1636.2|1635.8|1635.2|1635|1636.4|1636.2|1635.2|1635|2522
1610016720000|2021-01-07 10:52:00|1635.4|1635.2|1636.2|1635.8|1636.2|1635.8|1635.2|1635.2|4630
1610016730000|2021-01-07 10:52:10|1636|1635.6|1635.8|1635.4|1636.4|1636|1635.6|1635.2|7291
1610016740000|2021-01-07 10:52:20|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.2|1635|5164
1610016750000|2021-01-07 10:52:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|143
1610016760000|2021-01-07 10:52:40||1635||1635.4||1635.4||1635|1000
1610016770000|2021-01-07 10:52:50|1635.4|1635.2|1635.6|1635.2|1636|1635.6|1635|1634.6|29216
1610016780000|2021-01-07 10:53:00|1635.4|1635|1635.6|1635|1635.6|1635.2|1635.4|1635|630
1610016790000|2021-01-07 10:53:10|1635.4|1634.8|1635.2|1634.6|1635.4|1634.8|1634.4|1634.2|2390
1610016800000|2021-01-07 10:53:20|1635|1634.8|1635.2|1634.8|1635.2|1635|1634.8|1634.4|3874
1610016810000|2021-01-07 10:53:30|1635|1634.6|1635|1634.6|1635.2|1635|1635|1634.6|600
1610016820000|2021-01-07 10:53:40|1634.8|1634.4|1634.2|1634|1634.8|1634.6|1634.2|1634|1490
1610016830000|2021-01-07 10:53:50|1634.4|1634.2|1634.2|1633.8|1634.6|1634.2|1634|1633.8|15482
1610016840000|2021-01-07 10:54:00|1634.4|1634|1634.8|1634.4|1634.8|1634.4|1634.2|1633.8|11759
1610016850000|2021-01-07 10:54:10|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|0
1610016860000|2021-01-07 10:54:20|1634.6|1634.6|1634.8|1634.4|1634.8|1634.6|1634.6|1634.4|1340
1610016870000|2021-01-07 10:54:30|1635|1634.6|1635.2|1635|1635.6|1635.2|1635|1634.6|4552
1610016880000|2021-01-07 10:54:40|1635|1634.8|1635|1634.6|1635|1635|1634.8|1634.4|2714
1610016890000|2021-01-07 10:54:50|1634.8|1634.8|1634.8|1634.4|1635|1634.8|1634.4|1633.8|1890
1610016900000|2021-01-07 10:55:00|1635|1634.6|1635|1634.6|1635.4|1635|1635|1634.6|3279
1610016910000|2021-01-07 10:55:10|1634.8|1634.4|1635|1634.6|1635|1634.8|1634.8|1634.2|5422
1610016920000|2021-01-07 10:55:20|1634.8|1634.4|1634.2|1634|1634.8|1634.4|1634.2|1634|2766
1610016930000|2021-01-07 10:55:30|1634|1633.8|1633.6|1633.4|1634.2|1634|1633.6|1633.4|3651
1610016940000|2021-01-07 10:55:40|1633.8|1633.2|1634|1633.6|1634|1633.6|1633.6|1633.2|3023
1610016950000|2021-01-07 10:55:50|1634.2|1633.8|1634.4|1634|1634.4|1634|1634|1633.6|2050
1610016960000|2021-01-07 10:56:00|1634|1634.2|1634.4|1634|1634.4|1634.2|1634|1633.8|348
1610016970000|2021-01-07 10:56:10|1634.2|1634.2|1634|1633.6|1634.4|1634.2|1633.8|1633.6|2225
1610016980000|2021-01-07 10:56:20|1634.2|1633.8|1634.8|1634.4|1635|1634.6|1634.2|1633.8|3486
1610016990000|2021-01-07 10:56:30|1635|1634.6|1635.6|1635.4|1635.8|1635.4|1635|1634.4|19787
1610017000000|2021-01-07 10:56:40|1635.8|1635.2|1635.6|1635.2|1635.8|1635.2|1635.4|1634.8|5854
1610017010000|2021-01-07 10:56:50|1635.8|1635.4|1634.8|1634.4|1635.8|1635.4|1634.6|1634.4|6115
1610017020000|2021-01-07 10:57:00|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634|1334
1610017030000|2021-01-07 10:57:10|1634.4|1634|1634.8|1634.4|1634.8|1634.6|1634.2|1634|2377
1610017040000|2021-01-07 10:57:20|1634.6|1634.2|1634.6|1634.2|1634.8|1634.4|1634.4|1634|1701
1610017050000|2021-01-07 10:57:30|1634.4|1634|1633.8|1633.2|1634.6|1634|1633.6|1633.2|5008
1610017060000|2021-01-07 10:57:40|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.6|1633.2|6097
1610017070000|2021-01-07 10:57:50|1634|1633.6|1634.4|1633.8|1634.4|1633.8|1634|1633.6|0
1610017080000|2021-01-07 10:58:00|1634.2|1633.6|1634|1633.6|1634.4|1634|1633.8|1633.4|2684
1610017090000|2021-01-07 10:58:10|1633.8||1634||1634||1633.8||667
1610017100000|2021-01-07 10:58:20|1633.8|1633.4|1634.2|1633.8|1634.4|1634|1633.6|1633.2|8041
1610017110000|2021-01-07 10:58:30|1634|1633.6|1634.4|1633.8|1634.4|1633.8|1633.6|1633.2|800
1610017120000|2021-01-07 10:58:40|1634.2|1634|1634.4|1634|1634.8|1634.4|1634|1633.6|4953
1610017130000|2021-01-07 10:58:50|1634.6|1634.2|1634.2|1633.8|1634.8|1634.4|1634.2|1633.8|3058
1610017140000|2021-01-07 10:59:00|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|567
1610017150000|2021-01-07 10:59:10|1633.8|1633.8|1634.2|1634|1634.4|1634.2|1633.8|1633.8|237
1610017160000|2021-01-07 10:59:20|1634|1633.8|1632.8|1632.4|1634|1633.8|1632.8|1632.4|6358
1610017170000|2021-01-07 10:59:30|1633|1632.6|1632.4|1632|1633|1632.8|1632.2|1632|5450
1610017180000|2021-01-07 10:59:40|1632.6|1632.2|1632.6|1632.2|1632.8|1632.6|1632.6|1632|2546
1610017190000|2021-01-07 10:59:50|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.8|1632.4|1219
1610017200000|2021-01-07 11:00:00|1633|1632.6|1632|1631.6|1633.4|1633.2|1631.2|1631|20489
1610017210000|2021-01-07 11:00:10|1631.8|1631.4|1630.8|1630.2|1631.8|1631.4|1630.6|1630.2|3880
1610017220000|2021-01-07 11:00:20|1630.6|1630.4|1627.8|1627.4|1630.6|1630.4|1627.6|1627.2|104531
1610017230000|2021-01-07 11:00:30|1627.6|1627.2|1626.6|1626.2|1627.8|1627.4|1626.6|1626.2|23066
1610017240000|2021-01-07 11:00:40|1626.8|1626.4|1625.8|1625.4|1627|1626.6|1625.4|1625.2|17290
1610017250000|2021-01-07 11:00:50|1625.6|1625.6|1625.4|1625|1625.6|1625.6|1624.8|1624.6|24671
1610017260000|2021-01-07 11:01:00|1625.6|1625.4|1627.4|1627|1627.6|1627.4|1625.6|1625.4|24280
1610017270000|2021-01-07 11:01:10|1627.6|1627.2|1628.2|1627.6|1628.2|1628|1627.4|1627|2510
1610017280000|2021-01-07 11:01:20|1628|1627.4|1627.4|1627.2|1628|1627.6|1627|1626.6|5469
1610017290000|2021-01-07 11:01:30|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|705
1610017300000|2021-01-07 11:01:40|1627.6|1627.2|1627.6|1627.2|1627.6|1627.6|1627.2|1627|400
1610017310000|2021-01-07 11:01:50|1627.4|1627|1627.8|1627.4|1627.8|1627.6|1627.4|1627|4874
1610017320000|2021-01-07 11:02:00|1628|1627.6|1628.6|1628.2|1628.8|1628.6|1627.8|1627.4|8010
1610017330000|2021-01-07 11:02:10|1628.4|1628.4|1629.2|1628.8|1629.2|1628.8|1628|1627.6|7625
1610017340000|2021-01-07 11:02:20|1629|1629|1629|1628.8|1629.2|1629|1628.8|1628.6|927
1610017350000|2021-01-07 11:02:30|1629.2|1628.6|1629.6|1629.2|1629.8|1629.6|1629|1628.6|17565
1610017360000|2021-01-07 11:02:40|1629.8|1629.4|1631|1630.6|1631|1630.6|1629.8|1629.4|2730
1610017370000|2021-01-07 11:02:50|1630.6|1630.4|1631|1630.4|1631|1630.6|1630.6|1630|438
1610017380000|2021-01-07 11:03:00|1630.8|1630.2|1631|1630.8|1631.4|1631|1630.4|1630.2|947
1610017390000|2021-01-07 11:03:10|1631.2|1630.6|1630.6|1630.2|1631.2|1631|1630.4|1630.2|684
1610017400000|2021-01-07 11:03:20|1630.8|1630.4|1628.6|1628.2|1630.8|1630.4|1628.6|1628.2|9339
1610017410000|2021-01-07 11:03:30|1628.8|1628.4|1627.4|1627|1629|1628.4|1627.4|1627|2691
1610017420000|2021-01-07 11:03:40|1627.2|1626.8|1627|1626.4|1627.4|1627.2|1626.6|1626.2|6822
1610017430000|2021-01-07 11:03:50|1627.2|1626.6|1627.4|1626.8|1627.6|1627.4|1627.2|1626.6|2520
1610017440000|2021-01-07 11:04:00|1628|1627|1629.4|1629|1629.8|1629.4|1627.8|1627|23477
1610017450000|2021-01-07 11:04:10|1629.2|1628.8|1629.4|1629.2|1629.6|1629.2|1628.4|1627.8|6223
1610017460000|2021-01-07 11:04:20|1629.6|1629|1629.6|1629.2|1630|1629.6|1629.4|1629|2091
1610017470000|2021-01-07 11:04:30|1629.4|1629|1629.6|1629.2|1629.8|1629.4|1629.2|1628.8|1500
1610017480000|2021-01-07 11:04:40|1629.8|1629|1629|1628.2|1630|1629|1629|1628.2|5786
1610017490000|2021-01-07 11:04:50|1629.2|1628.4|1630|1629.6|1630|1629.8|1629.2|1628.4|2150
1610017500000|2021-01-07 11:05:00|1630.2|1629.8|1630|1629.6|1630.4|1630|1630|1629.4|897
1610017510000|2021-01-07 11:05:10||1629.8||1629.4||1629.8||1629.4|100
1610017520000|2021-01-07 11:05:20|1629.8|1629.2|1629|1628.6|1630|1629.4|1628.6|1628.4|4127
1610017530000|2021-01-07 11:05:30|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.2|1627.8|2013
1610017540000|2021-01-07 11:05:40|1628.4|1628|1628.4|1628|1628.6|1628.2|1628.4|1628|1903
1610017550000|2021-01-07 11:05:50|1628.2|1627.8|1627.8|1627.4|1628.2|1628|1627.6|1627.2|1383
1610017560000|2021-01-07 11:06:00|1627.6|1627.2|1627.6|1627|1627.8|1627.4|1627.4|1627|808
1610017570000|2021-01-07 11:06:10|1627.4|1626.8|1627.4|1627|1627.6|1627.4|1627.2|1626.6|2475
1610017580000|2021-01-07 11:06:20|1627.6|1627.2|1628.4|1627.8|1628.4|1627.8|1627.6|1627.2|2516
1610017590000|2021-01-07 11:06:30|1628.6|1628|1629.8|1629.2|1629.8|1629.4|1628.2|1627.6|3796
1610017600000|2021-01-07 11:06:40|1630|1629.4|1630.2|1630|1630.6|1630.2|1629.6|1629.4|3487
1610017610000|2021-01-07 11:06:50|1630|1629.8|1629.8|1629.4|1630|1629.8|1629.8|1629.4|0
1610017620000|2021-01-07 11:07:00|1629.6|1629.2|1629.4|1629|1629.8|1629.2|1629.2|1629|1962
1610017630000|2021-01-07 11:07:10|1629.6|1629.2|1629.6|1629.4|1630.4|1630|1629.4|1629|7347
1610017640000|2021-01-07 11:07:20|1629.8|1629.2|1629.8|1629.6|1629.8|1629.6|1629.8|1629.2|1778
1610017650000|2021-01-07 11:07:30|1630|1629.8|1630|1629.6|1630|1629.8|1630|1629.4|1020
1610017660000|2021-01-07 11:07:40|1629.8|1629.8|1629.8|1629.6|1629.8|1629.8|1629.8|1629.4|1750
1610017670000|2021-01-07 11:07:50|1629.6|1629.4|1630|1629.6|1630|1629.6|1629.6|1629.4|295
1610017680000|2021-01-07 11:08:00|1630.2|1629.8|1630.6|1630.2|1630.6|1630.4|1629.6|1629.2|17799
1610017690000|2021-01-07 11:08:10|1630.4|1630|1630.4|1630|1630.6|1630.4|1630.2|1630|1391
1610017700000|2021-01-07 11:08:20|1630.2|1629.8|1629.8|1629.6|1630.4|1629.8|1629.8|1629.6|3232
1610017710000|2021-01-07 11:08:30|1629.6|1629.4|1630.2|1629.8|1630.6|1630.2|1629.6|1629.2|35223
1610017720000|2021-01-07 11:08:40|1630|1629.6|1630.2|1629.6|1630.4|1630|1629.8|1629.6|1600
1610017730000|2021-01-07 11:08:50|1630|1629.2|1629.4|1629|1630|1629.2|1629.4|1629|3368
1610017740000|2021-01-07 11:09:00|1629.2|1628.8|1629.4|1629|1629.4|1629|1628.6|1628.4|6426
1610017750000|2021-01-07 11:09:10|1629.2|1628.8|1629.4|1629|1629.4|1629|1629.2|1628.8|508
1610017760000|2021-01-07 11:09:20|1629.6|1629.2|1629.4|1629|1630|1629.6|1629.2|1628.8|3469
1610017770000|2021-01-07 11:09:30|1629.2|1628.8|1629.4|1628.8|1629.4|1629|1629|1628.8|2164
1610017780000|2021-01-07 11:09:40|1629|1628.6|1628|1627.8|1629.4|1628.6|1628|1627.8|5527
1610017790000|2021-01-07 11:09:50|1627.8|1627.6|1629|1628.6|1629|1628.6|1627.8|1627.6|2175
1610017800000|2021-01-07 11:10:00|1628.8|1628.4|1629.6|1629|1629.8|1629.6|1628.6|1628.4|8455
1610017810000|2021-01-07 11:10:10|1629.8|1629.2|1630|1629.4|1630|1629.6|1629.2|1629|6057
1610017820000|2021-01-07 11:10:20|1630.2|1629.8|1630.6|1630.2|1630.8|1630.2|1630.2|1629.4|4968
1610017830000|2021-01-07 11:10:30|1631.2|1630.4|1631.4|1631|1631.4|1631.2|1631|1630.2|7365
1610017840000|2021-01-07 11:10:40|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1630.8|2208
1610017850000|2021-01-07 11:10:50|1631.8|1631.4|1631.6|1631.2|1632|1631.6|1631.6|1631.2|1346
1610017860000|2021-01-07 11:11:00|1631.4|1631|1631.2|1630.8|1631.4|1631|1630.6|1630.4|12239
1610017870000|2021-01-07 11:11:10|1631|1630.4|1631.2|1630.6|1631.2|1631|1630.8|1630.4|10929
1610017880000|2021-01-07 11:11:20|1631|1630.8|1631|1630.8|1631|1630.8|1630.8|1630.6|973
1610017890000|2021-01-07 11:11:30|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.6|989
1610017900000|2021-01-07 11:11:40|1631.2|1630.8|1630.8|1630.4|1632|1631.6|1630.6|1630.2|4563
1610017910000|2021-01-07 11:11:50||1630.2||1630.4||1630.6||1630.2|229
1610017920000|2021-01-07 11:12:00|1631|1630.6|1630.8|1630.4|1631.2|1630.8|1630.8|1630.4|440
1610017930000|2021-01-07 11:12:10|1630.6|1630.2|1629.8|1629.2|1630.6|1630.2|1629.8|1629.2|916
1610017940000|2021-01-07 11:12:20|1629.4|1629.4|1629.6|1629.2|1629.6|1629.4|1629.4|1629|0
1610017950000|2021-01-07 11:12:30|1629.4|1629|1629.4|1629|1629.6|1629.2|1629.2|1629|1413
1610017960000|2021-01-07 11:12:40|1629.2|1629.2|1628.8|1628.4|1629.4|1629.2|1628.8|1628.4|1793
1610017970000|2021-01-07 11:12:50|1629|1628.6|1629.6|1629|1629.6|1629|1629|1628.6|1231
1610017980000|2021-01-07 11:13:00|1629.8|1629.2|1629.6|1629.4|1630|1629.8|1629.4|1629.2|3886
1610017990000|2021-01-07 11:13:10|1629.4|1629.2|1629.4|1628.8|1629.4|1629.2|1629|1628.6|2588
1610018000000|2021-01-07 11:13:20|1629.2|1628.6|1629.4|1629|1629.4|1629|1629|1628.6|421
1610018010000|2021-01-07 11:13:30||1628.8||1629.2||1629.2||1628.8|0
1610018020000|2021-01-07 11:13:40|1629.2|1629|1629.4|1629|1629.4|1629|1628.8|1628.6|3449
1610018030000|2021-01-07 11:13:50|1629.2|1628.8|1629.2|1628.8|1629.4|1628.8|1629|1628.6|2078
1610018040000|2021-01-07 11:14:00|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.6|1628.2|1704
1610018050000|2021-01-07 11:14:10|1629|1628.2|1629|1628.6|1629|1628.8|1629|1628.2|1002
1610018060000|2021-01-07 11:14:20|1629.2|1628.8|1630|1629.6|1630|1629.6|1629.2|1628.8|2234
1610018070000|2021-01-07 11:14:30|1629.8|1629.4|1629.8|1629.4|1630|1629.4|1629.6|1629.4|3050
1610018080000|2021-01-07 11:14:40|1629.6|1629.6|1630|1629.6|1630|1629.8|1629.6|1629.4|2767
1610018090000|2021-01-07 11:14:50|1629.8|1629.4|1630|1629.6|1630|1629.8|1629.6|1629.4|4035
1610018100000|2021-01-07 11:15:00|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.4|1629|1275
1610018110000|2021-01-07 11:15:10|1630.2|1629.8|1630.6|1630.2|1630.8|1630.4|1630.2|1629.8|8107
1610018120000|2021-01-07 11:15:20|1630.8|1630.4|1631.6|1631.2|1631.8|1631.4|1630.8|1630.4|6012
1610018130000|2021-01-07 11:15:30|1631.8|1631.4|1631.6|1631.2|1631.8|1631.4|1631.6|1631.2|0
1610018140000|2021-01-07 11:15:40|1631.8|1631.4|1631.6|1631.2|1631.8|1631.4|1631.4|1631.2|3250
1610018150000|2021-01-07 11:15:50|1631.4|1631|1631.6|1631.2|1631.6|1631.4|1631.2|1631|479
1610018160000|2021-01-07 11:16:00|1631.4|1631.4|1632.4|1631.8|1632.4|1632.2|1631.4|1631.2|8670
1610018170000|2021-01-07 11:16:10|1632.2|1632|1632.6|1632.2|1632.8|1632.2|1632.2|1632|1328
1610018180000|2021-01-07 11:16:20|1632.4|1632|1632.2|1631.6|1632.6|1632.2|1631.8|1631.6|3798
1610018190000|2021-01-07 11:16:30|1632|1631.8|1631.6|1631.4|1632|1631.8|1631.6|1631.4|1352
1610018200000|2021-01-07 11:16:40|1631.8|1631.6|1633|1632.6|1633|1632.6|1631.8|1631.6|1826
1610018210000|2021-01-07 11:16:50||1632.8||1632.4||1632.8||1632.4|0
1610018220000|2021-01-07 11:17:00|1632.6|1632.2|1632.4|1632|1632.6|1632.2|1632.2|1632|0
1610018230000|2021-01-07 11:17:10|1632.2|1631.8|1632.2|1632|1632.4|1632.2|1631.8|1631.4|7253
1610018240000|2021-01-07 11:17:20|1632|1631.8|1631.8|1631.4|1632.2|1632|1631.8|1631.4|695
1610018250000|2021-01-07 11:17:30|1631.6|1631.2|1631.2|1630.6|1631.8|1631.2|1631|1630.6|3804
1610018260000|2021-01-07 11:17:40|1631|1630.8|1631.6|1631.2|1631.6|1631.2|1630.8|1630.4|2567
1610018270000|2021-01-07 11:17:50|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|0
1610018280000|2021-01-07 11:18:00|1632|1631.2|1631.8|1631.4|1632|1631.8|1631.4|1631|2352
1610018300000|2021-01-07 11:18:20|1632|1631.6|1631|1630.6|1632|1631.6|1631|1630.6|2186
1610018310000|2021-01-07 11:18:30|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.6|1105
1610018320000|2021-01-07 11:18:40|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|255
1610018330000|2021-01-07 11:18:50|1631|1630.6|1630.4|1630|1631|1630.8|1630.4|1630|815
1610018340000|2021-01-07 11:19:00|1630.6|1630.2|1631|1630.6|1631.2|1631|1630.6|1630.2|1502
1610018350000|2021-01-07 11:19:10|1630.8|1630.4|1631.4|1631|1631.4|1631|1630.6|1630.4|1235
1610018360000|2021-01-07 11:19:20|1631.6|1631.2|1631.6|1631.4|1632|1631.8|1631.6|1631.2|1256
1610018370000|2021-01-07 11:19:30|1631.8|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631.4|1803
1610018380000|2021-01-07 11:19:40|1631.6|1631.2|1631.4|1630.8|1631.6|1631.2|1631.4|1630.8|383
1610018390000|2021-01-07 11:19:50|1631.2|1631|1631.6|1631.2|1631.8|1631.4|1630.8|1630.6|3065
1610018400000|2021-01-07 11:20:00|1631.4|1631|1631.8|1631.4|1631.8|1631.4|1631.2|1631|1589
1610018410000|2021-01-07 11:20:10||1631.2||1631.2||1631.4||1631.2|0
1610018420000|2021-01-07 11:20:20|1632|1631.4|1631.6|1631.2|1632|1631.4|1631.4|1631|2476
1610018430000|2021-01-07 11:20:30|1631.4|1631|1631.4|1631|1631.4|1631|1631.2|1631|215
1610018440000|2021-01-07 11:20:40|1631.6|1631.2|1631.6|1631|1631.6|1631.2|1631.4|1631|972
1610018450000|2021-01-07 11:20:50||1631.2||1631.2||1631.4||1631.2|1300
1610018460000|2021-01-07 11:21:00|1631.4|1631|1631.8|1631.4|1631.8|1631.6|1631.2|1631|9212
1610018470000|2021-01-07 11:21:10|1631.6|1631.2|1631.2|1630.6|1631.8|1631.2|1631|1630.6|1458
1610018480000|2021-01-07 11:21:20|1631|1630.4|1630.6|1630.2|1631|1630.4|1630.6|1630.2|503
1610018490000|2021-01-07 11:21:30|1630.8|1630.4|1630.8|1630.4|1631|1630.6|1630.8|1630.2|1382
1610018500000|2021-01-07 11:21:40|1631|1630.6|1630.4|1630|1631|1630.6|1630.4|1630|5237
1610018510000|2021-01-07 11:21:50|1630.2|1630.2|1630.4|1630|1631|1630.8|1630.2|1630|2619
1610018520000|2021-01-07 11:22:00|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1630|1629.4|3246
1610018530000|2021-01-07 11:22:10|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.4|1629|1353
1610018540000|2021-01-07 11:22:20|1629.4|1629|1629.4|1629|1629.6|1629.2|1628.6|1628.2|9754
1610018550000|2021-01-07 11:22:30|1629.6|1629.2|1629.8|1629.2|1629.8|1629.6|1629.6|1629.2|2411
1610018560000|2021-01-07 11:22:40|1629.6|1629|1629.4|1629|1629.6|1629.2|1629.4|1629|0
1610018570000|2021-01-07 11:22:50|1629.6|1629.2|1629.6|1629.2|1629.8|1629.6|1629.6|1629|429
1610018580000|2021-01-07 11:23:00|1629.4|1629.4|1629.4|1629.2|1629.4|1629.4|1629.4|1629.2|20
1610018590000|2021-01-07 11:23:10|1629.6|1629.4|1629.4|1629|1629.6|1629.4|1629.2|1629|7762
1610018600000|2021-01-07 11:23:20|1629.6|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|654
1610018610000|2021-01-07 11:23:30|1629.4|1629|1629.4|1629|1629.6|1629|1629.4|1629|2000
1610018620000|2021-01-07 11:23:40|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.6|2265
1610018630000|2021-01-07 11:23:50|1629|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|949
1610018640000|2021-01-07 11:24:00|1629|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|928
1610018650000|2021-01-07 11:24:10|1629||1629||1629.2||1629||0
1610018660000|2021-01-07 11:24:20|1628.8|1628.6|1628.6|1628.2|1629|1628.8|1628.6|1628|922
1610018670000|2021-01-07 11:24:30|1628.8|1628.4|1628.8|1628.4|1629|1628.8|1628.6|1628.2|3125
1610018680000|2021-01-07 11:24:40|1629|1628.6|1629.4|1629|1629.6|1629.4|1629|1628.4|13997
1610018690000|2021-01-07 11:24:50|1629.2|1628.8|1629|1628.8|1629.4|1629|1629|1628.8|3311
1610018700000|2021-01-07 11:25:00|1629.2|1628.6|1629.2|1628.6|1629.2|1628.8|1629|1628.6|307
1610018710000|2021-01-07 11:25:10|1629|1628.8|1628.8|1628.6|1629.2|1628.8|1628.2|1628|9788
1610018720000|2021-01-07 11:25:20|1629|1628.8|1629|1628.6|1629.2|1629|1629|1628.6|1514
1610018730000|2021-01-07 11:25:30|1629.2|1629|1629.4|1629|1629.6|1629|1629.2|1628.6|835
1610018740000|2021-01-07 11:25:40|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.4|1629|423
1610018750000|2021-01-07 11:25:50|1629.6|1629.2|1629|1628.6|1629.6|1629.4|1628.8|1628.6|11475
1610018760000|2021-01-07 11:26:00|1628.8|1628.4|1627.8|1627.6|1628.8|1628.4|1627.8|1627.4|3424
1610018770000|2021-01-07 11:26:10|1628|1627.4|1627.6|1627.2|1628|1627.6|1627.6|1627.2|1121
1610018780000|2021-01-07 11:26:20|1627.8|1627.4|1628.6|1628.2|1628.6|1628.2|1627.6|1627.2|8560
1610018790000|2021-01-07 11:26:30|1628.8|1628.4|1628.4|1628|1628.8|1628.4|1628.4|1628|339
1610018800000|2021-01-07 11:26:40||1628.2||1628.2||1628.2||1628.2|0
1610018810000|2021-01-07 11:26:50|1628.2|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|988
1610018820000|2021-01-07 11:27:00||1628.2||1628||1628.2||1628|0
1610018830000|2021-01-07 11:27:10|1628.6|1628.2|1629|1628.4|1629|1628.4|1628.6|1628.2|705
1610018840000|2021-01-07 11:27:20|1629.2|1628.8|1629.6|1629.2|1629.6|1629.2|1629|1628.4|785
1610018850000|2021-01-07 11:27:30|1629.4||1629.6||1629.6||1629.4||550
1610018860000|2021-01-07 11:27:40|1629.8|1629.4|1629.8|1629.4|1630|1629.6|1629.6|1629.2|342
1610018870000|2021-01-07 11:27:50|1630|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.4|0
1610018880000|2021-01-07 11:28:00|1630|1629.8|1630.4|1629.8|1630.4|1630.2|1630|1629.8|4640
1610018890000|2021-01-07 11:28:10|1630.2|1630|1630.4|1629.8|1630.4|1630|1630.2|1629.8|3104
1610018900000|2021-01-07 11:28:20||1630||1630.2||1630.2||1630|320
1610018910000|2021-01-07 11:28:30|1630.2|1630|1630.2|1630|1630.4|1630|1629.8|1629.4|12761
1610018920000|2021-01-07 11:28:40|1630|1629.8|1630|1629.8|1630.2|1630|1630|1629.8|1746
1610018930000|2021-01-07 11:28:50|1630.2|1629.6|1629.8|1629.6|1630.2|1629.6|1629.8|1629.6|4508
1610018940000|2021-01-07 11:29:00|1630|1629.8|1629.8|1629.4|1630|1629.8|1629.6|1629.4|466
1610018950000|2021-01-07 11:29:10|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1628.8|1628.6|7796
1610018960000|2021-01-07 11:29:20|1629.6|1629.2|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|74
1610018970000|2021-01-07 11:29:30||1629||1629||1629||1629|737
1610018980000|2021-01-07 11:29:40|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|1000
1610018990000|2021-01-07 11:29:50|1629.6|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629|596
1610019000000|2021-01-07 11:30:00|1629.8|1629.4|1630.2|1630|1630.2|1630|1629.6|1629.2|15498
1610019010000|2021-01-07 11:30:10|1630|1629.8|1629.4|1629|1630|1630|1629.2|1628.8|7049
1610019020000|2021-01-07 11:30:20|1629|1628.8|1629.8|1629.2|1629.8|1629.4|1629|1628.8|511
1610019030000|2021-01-07 11:30:30|1629.6|1629|1629.4|1629.2|1629.6|1629.2|1629.2|1629|1350
1610019040000|2021-01-07 11:30:40|1629.2|1629|1629|1628.4|1629.4|1629|1628.8|1628.4|805
1610019050000|2021-01-07 11:30:50|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.4|800
1610019060000|2021-01-07 11:31:00|1628.8|1628.8|1629|1628.6|1629|1628.8|1628.4|1628.2|2930
1610019070000|2021-01-07 11:31:10|1628.8|1628.4|1628.4|1628|1628.8|1628.4|1628.4|1628|1392
1610019080000|2021-01-07 11:31:20|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|271
1610019090000|2021-01-07 11:31:30|1628.2|1627.8|1628.4|1628|1628.4|1628.2|1628|1627.8|2366
1610019100000|2021-01-07 11:31:40|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628|2000
1610019110000|2021-01-07 11:31:50|1629|1628.6|1629.4|1628.8|1629.4|1629|1629|1628.4|1113
1610019120000|2021-01-07 11:32:00|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|844
1610019130000|2021-01-07 11:32:10|1629.8|1629|1629.6|1629|1629.8|1629.2|1629.4|1629|0
1610019140000|2021-01-07 11:32:20|1629.4|1629.2|1629.4|1629.2|1629.6|1629.2|1629.4|1629.2|145
1610019150000|2021-01-07 11:32:30|1629.6||1629.6||1629.6||1629.4||354
1610019160000|2021-01-07 11:32:40|1629.8|1629.4|1630|1629.8|1630|1629.8|1629.8|1629.4|530
1610019170000|2021-01-07 11:32:50|1629.8|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.6|880
1610019180000|2021-01-07 11:33:00|1630|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.6|1753
1610019190000|2021-01-07 11:33:10|1630|1629.8|1630|1629.6|1630|1629.8|1630|1629.6|425
1610019200000|2021-01-07 11:33:20|1629.8||1629.8||1630||1629.8||1972
1610019210000|2021-01-07 11:33:30|1630|1629.8|1629.8|1629.4|1630|1629.8|1629.4|1629|2200
1610019220000|2021-01-07 11:33:40|1629.6|1629.6|1629.6|1629.4|1629.8|1629.6|1629.6|1629.4|1000
1610019230000|2021-01-07 11:33:50|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|1283
1610019240000|2021-01-07 11:34:00|1630|1629.6|1630.2|1630|1630.8|1630.4|1630|1629.6|8258
1610019250000|2021-01-07 11:34:10|1630.4|1630.2|1630.2|1630|1630.6|1630.2|1630.2|1630|1013
1610019260000|2021-01-07 11:34:20|1630.4||1630.4||1630.4||1630.4||0
1610019270000|2021-01-07 11:34:30|1630.6|1630.2|1631|1630.4|1631.2|1630.6|1630.6|1630.2|1815
1610019280000|2021-01-07 11:34:40|1631.2|1630.6|1631|1630.6|1631.2|1630.6|1631|1630.6|0
1610019290000|2021-01-07 11:34:50|1630.8||1630.8||1630.8||1630.8||500
1610019300000|2021-01-07 11:35:00|1631|1630.8|1630.6|1630.2|1631|1630.8|1630.6|1630.2|8862
1610019310000|2021-01-07 11:35:10|1630.8|1630.4|1631|1630.6|1631.2|1630.8|1630.8|1630.2|2401
1610019320000|2021-01-07 11:35:20|1631.2|1630.8|1631.8|1631|1631.8|1631|1631.2|1630.8|1206
1610019330000|2021-01-07 11:35:30|1631.6|1631.2|1632|1631.6|1632.2|1631.8|1631.4|1631.2|465
1610019340000|2021-01-07 11:35:40|1631.8|1631.8|1632.2|1631.6|1632.2|1631.8|1631.8|1631.6|254
1610019350000|2021-01-07 11:35:50|1632.4|1631.8|1632.4|1632|1632.4|1632.2|1632.2|1631.8|6
1610019360000|2021-01-07 11:36:00|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.8|2212
1610019370000|2021-01-07 11:36:10|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.6|1923
1610019380000|2021-01-07 11:36:20|1632.2||1632.2||1632.2||1632.2||1250
1610019390000|2021-01-07 11:36:30|1632.4|1632.2|1632.2|1631.8|1632.4|1632.2|1632|1631.8|6529
1610019400000|2021-01-07 11:36:40|1632|1632|1632.4|1632.2|1632.4|1632.2|1632|1632|829
1610019410000|2021-01-07 11:36:50|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|3333
1610019420000|2021-01-07 11:37:00|1632.2|1632.2|1632.8|1632.4|1633|1632.4|1632.2|1632.2|628
1610019430000|2021-01-07 11:37:10||1632.6||1632.6||1632.6||1632.6|200
1610019440000|2021-01-07 11:37:20|1633|1632.8|1633|1632.6|1633|1632.8|1633|1632.6|683
1610019460000|2021-01-07 11:37:40|1632.8|1632.4|1631.6|1631.2|1633|1632.4|1631.6|1631.2|3001
1610019470000|2021-01-07 11:37:50|1631.4|1631|1631.6|1631|1631.6|1631|1631.4|1631|1250
1610019480000|2021-01-07 11:38:00|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631.2|0
1610019490000|2021-01-07 11:38:10|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.4|1631|380
1610019500000|2021-01-07 11:38:20|1631.4|1631|1631.2|1631|1631.4|1631|1631.2|1631|1420
1610019510000|2021-01-07 11:38:30|1631.4|1631.2|1631.2|1630.8|1631.6|1631.2|1631|1630.8|4424
1610019520000|2021-01-07 11:38:40|1631.4|1631|1631.6|1631.2|1631.6|1631.4|1631.4|1631|1451
1610019560000|2021-01-07 11:39:20|1631.4|1631|1631.4|1631|1631.4|1631|1631.2|1631|4309
1610019570000|2021-01-07 11:39:30|1631.6|1631.2|1631.4|1631.2|1631.6|1631.4|1631.4|1631.2|1104
1610019580000|2021-01-07 11:39:40|1631.2|1631|1631|1630.4|1631.2|1631|1630.6|1630.4|756
1610019590000|2021-01-07 11:39:50|1631.2|1630.6|1631|1630.6|1631.2|1630.8|1631|1630.6|24
1610019600000|2021-01-07 11:40:00|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|394
1610019610000|2021-01-07 11:40:10||1630.6||1630.2||1630.6||1630.2|406
1610019620000|2021-01-07 11:40:20|1630.6|1630.4|1630.2|1630|1630.6|1630.4|1630.2|1630|215
1610019630000|2021-01-07 11:40:30|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.4|1630|164
1610019640000|2021-01-07 11:40:40|1630.2|1630.2|1630.6|1630.2|1630.6|1630.4|1630.2|1630.2|2587
1610019650000|2021-01-07 11:40:50|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.2|1265
1610019660000|2021-01-07 11:41:00||1630.2||1630.2||1630.4||1630.2|10
1610019670000|2021-01-07 11:41:10||1630.4||1630.2||1630.4||1630.2|0
1610019680000|2021-01-07 11:41:20|1631|1630.4|1631|1630.6|1631|1630.8|1630.8|1630.4|3382
1610019690000|2021-01-07 11:41:30|1630.8||1630.8||1630.8||1630.8||800
1610019700000|2021-01-07 11:41:40|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|4013
1610019710000|2021-01-07 11:41:50|1630.8|1630.4|1630.8|1630.4|1631|1630.8|1630.8|1630.2|4024
1610019720000|2021-01-07 11:42:00|1630.6||1630.8||1630.8||1630.6||0
1610019730000|2021-01-07 11:42:10|1630.6|1630.6|1631|1630.8|1631|1630.8|1630.6|1630.6|2400
1610019740000|2021-01-07 11:42:20|1631.2|1631|1631|1630.8|1631.4|1631|1631|1630.8|1890
1610019750000|2021-01-07 11:42:30|1631.2|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|2801
1610019760000|2021-01-07 11:42:40|1631.4|1631|1630.4|1630|1631.4|1631|1629.8|1629.6|7203
1610019770000|2021-01-07 11:42:50|1630.2|1629.8|1629.4|1629|1630.2|1630|1629.2|1629|11834
1610019780000|2021-01-07 11:43:00|1629.2|1628.8|1628.8|1628.6|1629.2|1628.8|1628.8|1628.6|1222
1610019790000|2021-01-07 11:43:10|1628.6|1628.4|1629|1628.8|1629|1628.8|1628.6|1628|4610
1610019810000|2021-01-07 11:43:30|1628.8|1628.6|1628.6|1628.4|1629|1628.6|1628.6|1628.4|358
1610019820000|2021-01-07 11:43:40|1628.4|1628.2|1627.8|1627.4|1628.4|1628.2|1627.6|1627.2|4208
1610019830000|2021-01-07 11:43:50|1627.6|1627.2|1627.8|1627.2|1627.8|1627.2|1627.6|1627.2|297
1610019840000|2021-01-07 11:44:00|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|468
1610019850000|2021-01-07 11:44:10|1628|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|867
1610019860000|2021-01-07 11:44:20|1627.6|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|2456
1610019870000|2021-01-07 11:44:30||1627.6||1627.6||1627.6||1627.4|0
1610019880000|2021-01-07 11:44:40|1628|1627.4|1628.2|1627.8|1628.2|1628|1628|1627.4|3739
1610019890000|2021-01-07 11:44:50|1628.4|1628|1628.6|1628.2|1628.6|1628.4|1628.4|1627.8|8832
1610019900000|2021-01-07 11:45:00|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.2|7999
1610019910000|2021-01-07 11:45:10|1628.8|1628.4|1628.6|1628.2|1629|1628.4|1628.6|1628.2|961
1610019920000|2021-01-07 11:45:20|1628.4|1628|1628.2|1627.8|1628.6|1628.2|1628.2|1627.8|4899
1610019930000|2021-01-07 11:45:30|1628|1627.6|1627.6|1627.2|1628|1627.6|1627.4|1627|2024
1610019940000|2021-01-07 11:45:40|1627.8|1627.4|1627.6|1627.4|1628|1627.6|1627.6|1627.4|1114
1610019950000|2021-01-07 11:45:50|1627.8|1627.2|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|1000
1610019960000|2021-01-07 11:46:00|1627.4|1627|1627.4|1627|1627.4|1627.2|1627.2|1627|220
1610019970000|2021-01-07 11:46:10|1627.6|1627.2|1628.6|1628.2|1628.6|1628.2|1627.6|1627.2|2997
1610019980000|2021-01-07 11:46:20|1628.8|1628.4|1629.4|1629|1629.4|1629.2|1628.6|1628.4|987
1610019990000|2021-01-07 11:46:30|1629.2|1628.6|1629|1628.6|1629.6|1629|1628.8|1628.4|2715
1610020000000|2021-01-07 11:46:40|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.6|1628.2|200
1610020010000|2021-01-07 11:46:50|1628.6|1628.4|1628.8|1628.6|1629|1628.6|1628.6|1628.4|6715
1610020020000|2021-01-07 11:47:00|1629|1628.4|1628.6|1628.2|1629|1628.4|1628.4|1628|2149
1610020030000|2021-01-07 11:47:10|1628.8|1628.4|1629.2|1628.8|1629.2|1628.8|1628.6|1628.4|3330
1610020040000|2021-01-07 11:47:20|1629|1628.6|1629.8|1629.2|1629.8|1629.2|1629|1628.6|736
1610020050000|2021-01-07 11:47:30|1630|1629.4|1630|1629.6|1630.4|1630.2|1629.8|1629.4|6351
1610020060000|2021-01-07 11:47:40|1629.8|1629.4|1630.2|1629.8|1630.2|1629.8|1629.6|1629.4|3750
1610020070000|2021-01-07 11:47:50|1630|1629.6|1630.6|1630.2|1630.8|1630.4|1630|1629.6|3324
1610020080000|2021-01-07 11:48:00|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.2|1630|640
1610020090000|2021-01-07 11:48:10|1630.4|1630|1630.2|1630|1630.4|1630|1630.2|1630|1700
1610020100000|2021-01-07 11:48:20|1630.4||1630.6||1630.6||1630.4||0
1610020110000|2021-01-07 11:48:30|1630.4|1630.2|1630.4|1630|1630.4|1630.4|1630.4|1630|1237
1610020120000|2021-01-07 11:48:40||1630.2||1630||1630.2||1630|0
1610020130000|2021-01-07 11:48:50|1630.2|1629.8|1630.2|1629.8|1630.2|1630|1630|1629.6|989
1610020140000|2021-01-07 11:49:00|1630.4|1630|1630.2|1629.8|1630.4|1630.2|1630|1629.8|615
1610020150000|2021-01-07 11:49:10|1630.4|1630|1631.6|1631.2|1631.6|1631.2|1630.4|1629.8|6624
1610020160000|2021-01-07 11:49:20|1631.4|1631.4|1631.4|1631|1631.6|1631.4|1631.4|1631|145
1610020170000|2021-01-07 11:49:30|1631.6|1631.2|1631.8|1631.4|1631.8|1631.4|1631.4|1631.2|3236
1610020190000|2021-01-07 11:49:50|1631.6|1631.2|1631.4|1631.2|1631.8|1631.4|1631.4|1631.2|1569
1610020200000|2021-01-07 11:50:00|1631.6|1631.4|1631.6|1631.2|1632|1631.8|1631.6|1631.2|4155
1610020210000|2021-01-07 11:50:10|1631.8|1631.4|1631.8|1631.4|1632|1631.8|1631.6|1631.4|2910
1610020220000|2021-01-07 11:50:20|1632|1631.6|1631.6|1631.4|1632|1631.6|1631.6|1631.4|403
1610020230000|2021-01-07 11:50:30|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.4|1295
1610020240000|2021-01-07 11:50:40||1631.6||1631.6||1631.6||1631.6|21
1610020250000|2021-01-07 11:50:50|1632.2|1631.8|1632.2|1631.8|1632.4|1632|1632|1631.8|8134
1610020260000|2021-01-07 11:51:00||1632||1631.8||1632||1631.8|1000
1610020280000|2021-01-07 11:51:20|1632||1632||1632||1632||0
1610020290000|2021-01-07 11:51:30|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.4|1631.2|8774
1610020300000|2021-01-07 11:51:40|1631.6|1631.2|1631.8|1631.4|1631.8|1631.4|1631.4|1631|2267
1610020310000|2021-01-07 11:51:50|1632|1631.6|1632.4|1632|1632.4|1632|1632|1631.4|4284
1610020320000|2021-01-07 11:52:00|1632.2|1631.8|1632|1631.8|1632.2|1631.8|1632|1631.8|0
1610020330000|2021-01-07 11:52:10|1631.8|1631.6|1631|1630.8|1631.8|1631.6|1631|1630.6|2603
1610020340000|2021-01-07 11:52:20|1631.2|1630.6|1631.2|1630.8|1631.2|1631|1631|1630.6|300
1610020350000|2021-01-07 11:52:30|1631|1630.6|1630.6|1630.2|1631|1630.8|1630.6|1630.2|1983
1610020360000|2021-01-07 11:52:40|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.4|1630|365
1610020380000|2021-01-07 11:53:00|1630.4|1630|1630.2|1630|1630.4|1630|1630.2|1630|747
1610020390000|2021-01-07 11:53:10|1630.4|1630.2|1631|1630.4|1631|1630.8|1630.4|1630|3840
1610020400000|2021-01-07 11:53:20|1630.8|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|1235
1610020420000|2021-01-07 11:53:40|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.4|1630|4444
1610020430000|2021-01-07 11:53:50|1630.4|1630.2|1630|1629.8|1630.6|1630.2|1630|1629.8|8046
1610020440000|2021-01-07 11:54:00|1629.8|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.6|1205
1610020450000|2021-01-07 11:54:10|1630.2|1629.8|1630.2|1629.8|1630.2|1630|1630.2|1629.6|4090
1610020460000|2021-01-07 11:54:20|1630|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.6|349
1610020470000|2021-01-07 11:54:30|1629.8|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|1059
1610020480000|2021-01-07 11:54:40|1630.2|1629.8|1629.8|1629.6|1630.2|1630|1629.8|1629.6|4910
1610020490000|2021-01-07 11:54:50|1629.6|1629.4|1630|1629.6|1630|1629.6|1629.4|1629.2|15813
1610020500000|2021-01-07 11:55:00|1629.8||1630||1630||1629.8||266
1610020510000|2021-01-07 11:55:10|1629.8|1629.4|1629.2|1629|1630|1629.4|1629.2|1629|715
1610020520000|2021-01-07 11:55:20|1629|1628.8|1628.8|1628.2|1629|1628.8|1628.6|1628.2|1210
1610020530000|2021-01-07 11:55:30||1628.4||1628.4||1628.4||1628.4|0
1610020540000|2021-01-07 11:55:40|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628|354
1610020550000|2021-01-07 11:55:50|1628.4|1628.4|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|410
1610020560000|2021-01-07 11:56:00|1628.4|1628|1628.6|1628.2|1628.6|1628.4|1628.2|1628|3455
1610020570000|2021-01-07 11:56:10|1628.8||1628.8||1628.8||1628.8||0
1610020580000|2021-01-07 11:56:20|1628.6|1628.4|1628.4|1628|1628.8|1628.4|1628.4|1628|3263
1610020590000|2021-01-07 11:56:30|1628.2|1627.8|1628.2|1627.6|1628.4|1628.2|1627.8|1627.4|14046
1610020600000|2021-01-07 11:56:40|1628|1627.4|1627.2|1626.8|1628|1627.4|1627|1626.8|3352
1610020610000|2021-01-07 11:56:50|1627|1627|1627.2|1626.8|1627.2|1627|1627|1626.8|457
1610020620000|2021-01-07 11:57:00|1627|1626.6|1627.2|1627|1627.4|1627|1626.6|1626.2|9676
1610020630000|2021-01-07 11:57:10|1627|1626.8|1627.2|1627|1627.4|1627.2|1627|1626.8|1973
1610020640000|2021-01-07 11:57:20|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|1041
1610020650000|2021-01-07 11:57:30|1627.2|1626.8|1627|1626.6|1627.4|1626.8|1627|1626.6|5141
1610020660000|2021-01-07 11:57:40|1626.8|1626.4|1626.2|1625.6|1627|1626.8|1625.8|1625.6|3813
1610020670000|2021-01-07 11:57:50|1626|1625.8|1626.2|1625.8|1626.4|1626|1625.8|1625.6|1787
1610020680000|2021-01-07 11:58:00|1626|1625.6|1625.2|1625|1626|1625.6|1625.2|1625|5083
1610020690000|2021-01-07 11:58:10|1625|1624.8|1625.4|1625|1625.6|1625.2|1625|1624.6|25864
1610020700000|2021-01-07 11:58:20|1625.2|1624.8|1625.4|1625.2|1625.4|1625.2|1625.2|1624.8|947
1610020710000|2021-01-07 11:58:30|1625.6|1625|1626.2|1625.6|1626.2|1625.6|1625.6|1625|2955
1610020720000|2021-01-07 11:58:40|1626|1625.8|1625.4|1625|1626.2|1626|1625.4|1625|725
1610020730000|2021-01-07 11:58:50|1625.2|1624.8|1625.8|1625.4|1626|1625.6|1624.8|1624.6|8228
1610020740000|2021-01-07 11:59:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|209
1610020750000|2021-01-07 11:59:10|1625.4|1625|1625.2|1625|1625.6|1625.2|1625.2|1625|1231
1610020760000|2021-01-07 11:59:20|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|863
1610020770000|2021-01-07 11:59:30|1625|1624.8|1625.4|1625|1626|1625.4|1624.8|1624.6|3550
1610020780000|2021-01-07 11:59:40|1625.6|1625.2|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|440
1610020790000|2021-01-07 11:59:50|1625.8|1625.4|1625.8|1625.2|1625.8|1625.4|1625.6|1625.2|244
1610020800000|2021-01-07 12:00:00|1626|1625.4|1626.4|1626|1627.2|1626.8|1625.8|1625.2|849
1610020810000|2021-01-07 12:00:10|1626.2|1625.8|1626|1625.4|1626.2|1626|1625.6|1625.4|1917
1610020820000|2021-01-07 12:00:20|1625.8|1625.8|1625.6|1625.2|1626.4|1626.2|1625.6|1625.2|2852
1610020830000|2021-01-07 12:00:30|1625.4|1625|1626|1625.6|1626|1625.6|1625.2|1625|1046
1610020840000|2021-01-07 12:00:40|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.8|1625.4|116
1610020850000|2021-01-07 12:00:50|1626|1625.4|1625.6|1625|1626|1625.4|1625.6|1625|150
1610020860000|2021-01-07 12:01:00|1625.8|1625.2|1626|1625.6|1626|1625.8|1625.8|1625.2|968
1610020870000|2021-01-07 12:01:10|1625.8|1625.4|1625.4|1625|1625.8|1625.4|1625.4|1625|1122
1610020880000|2021-01-07 12:01:20|1625.2|1624.8|1625.6|1625|1625.6|1625.2|1624.8|1624.4|5767
1610020890000|2021-01-07 12:01:30|1625.8|1625.2|1625.8|1625.4|1626|1625.6|1625.6|1625.2|770
1610020900000|2021-01-07 12:01:40|1626|1625.6|1626.4|1626|1626.4|1626|1625.8|1625.4|1565
1610020910000|2021-01-07 12:01:50|1626.6|1626.2|1626.4|1625.8|1626.6|1626.2|1626.4|1625.6|0
1610020920000|2021-01-07 12:02:00|1626.2|1625.6|1625.8|1625.4|1626.2|1625.6|1625.6|1625.2|0
1610020930000|2021-01-07 12:02:10|1626|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.6|0
1610020940000|2021-01-07 12:02:20|1626.4|1626|1626.8|1626.6|1627|1626.6|1626.4|1625.8|2906
1610020950000|2021-01-07 12:02:30|1627||1627||1627||1627||0
1610020960000|2021-01-07 12:02:40|1626.8|1626.4|1627.4|1627|1627.6|1627.4|1626.8|1626.4|2350
1610020970000|2021-01-07 12:02:50|1627.6|1627.2|1627.8|1627.4|1628|1627.4|1627.6|1627|0
1610020980000|2021-01-07 12:03:00|1627.6|1627.6|1627.6|1627.4|1628|1627.6|1627.6|1627.4|1945
1610020990000|2021-01-07 12:03:10|1627.8|1627.6|1628.4|1628.2|1628.4|1628.2|1627.8|1627.6|725
1610021000000|2021-01-07 12:03:20|1628.6|1628|1629|1628.8|1629|1628.8|1628.4|1628|447
1610021010000|2021-01-07 12:03:30|1628.8|1628.6|1629.4|1628.8|1629.4|1628.8|1628.8|1628.6|1784
1610021020000|2021-01-07 12:03:40|1629.2|1629|1629.2|1628.8|1629.4|1629.2|1629.2|1628.8|2496
1610021030000|2021-01-07 12:03:50|1629.4|1629|1629.6|1629.2|1629.8|1629.4|1629.4|1629|1421
1610021040000|2021-01-07 12:04:00|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|0
1610021050000|2021-01-07 12:04:10|1629.4|1629|1628.8|1628.4|1629.6|1629|1628.6|1628.4|6541
1610021060000|2021-01-07 12:04:20|1628.6|1628.2|1628.4|1628.2|1628.6|1628.4|1628.4|1628|200
1610021070000|2021-01-07 12:04:30|1628.6|1628.4|1628.8|1628.4|1629.2|1628.8|1628.6|1628.2|6334
1610021080000|2021-01-07 12:04:40|1629|1628.6|1628.8|1628.4|1629|1628.8|1628.6|1628.2|1207
1610021090000|2021-01-07 12:04:50|1629|1628.6|1629|1628.6|1629|1628.6|1628.6|1628.4|979
1610021100000|2021-01-07 12:05:00|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|580
1610021110000|2021-01-07 12:05:10|1629.2|1628.8|1629|1628.6|1629.4|1629|1628.8|1628.6|6982
1610021120000|2021-01-07 12:05:20|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.8|1628.4|374
1610021130000|2021-01-07 12:05:30|1628.8|1628.4|1629.4|1629.2|1629.4|1629.2|1628.8|1628.4|4381
1610021140000|2021-01-07 12:05:40|1629.6|1629.4|1629.8|1629.4|1629.8|1629.4|1629.2|1629|620
1610021150000|2021-01-07 12:05:50|1629.6|1629.6|1629.6|1629.4|1629.6|1629.6|1629.6|1629.4|1493
1610021160000|2021-01-07 12:06:00|1629.8|1629.2|1630|1629.6|1630|1629.8|1629.4|1629.2|5012
1610021170000|2021-01-07 12:06:10|1629.8|1629.4|1629.8|1629.4|1630|1629.4|1629.6|1629.4|662
1610021180000|2021-01-07 12:06:20|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629|1147
1610021190000|2021-01-07 12:06:30|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.4|1629|0
1610021200000|2021-01-07 12:06:40|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629.6|1629|122
1610021230000|2021-01-07 12:07:10|1629.4|1629|1629|1628.6|1629.4|1629|1628.6|1628.4|6124
1610021240000|2021-01-07 12:07:20|1628.8|1628.4|1628.8|1628.4|1629|1628.4|1628.6|1628.4|2000
1610021250000|2021-01-07 12:07:30|1629|1628.6|1629.2|1628.6|1629.2|1628.6|1629|1628.6|702
1610021270000|2021-01-07 12:07:50|1629|1628.4|1628.4|1628.2|1629|1628.4|1628.2|1628|3878
1610021280000|2021-01-07 12:08:00|1628.6|1628.4|1629.2|1628.6|1629.2|1628.8|1628.6|1628.2|1090
1610021290000|2021-01-07 12:08:10||1628.8||1628.6||1629||1628.6|0
1610021300000|2021-01-07 12:08:20|1629|1628.4|1628.8|1628.4|1629|1628.6|1628.8|1628.2|0
1610021310000|2021-01-07 12:08:30|1628.6|1628.6|1628.8|1628.2|1628.8|1628.6|1628.6|1628.2|1953
1610021320000|2021-01-07 12:08:40|1628.6|1628|1628.6|1628.4|1629|1628.8|1628.2|1628|14786
1610021330000|2021-01-07 12:08:50|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.2|1628|3950
1610021340000|2021-01-07 12:09:00|1628.8|1628.4|1628.8|1628.4|1629|1628.6|1628.6|1628.2|1672
1610021360000|2021-01-07 12:09:20|1628.6|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|32
1610021370000|2021-01-07 12:09:30|1628.6|1628.2|1629.2|1629|1629.2|1629|1628.6|1628.2|3672
1610021380000|2021-01-07 12:09:40|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|218
1610021390000|2021-01-07 12:09:50|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1628.8|1628.4|780
1610021400000|2021-01-07 12:10:00|1629|1628.6|1629.6|1629|1629.6|1629.2|1629|1628.6|2862
1610021410000|2021-01-07 12:10:10||1629.2||1629.4||1629.4||1629.2|0
1610021420000|2021-01-07 12:10:20|1629.8|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.4|899
1610021430000|2021-01-07 12:10:30|1629.8||1630||1630||1629.8||400
1610021440000|2021-01-07 12:10:40|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.4|1629|5603
1610021450000|2021-01-07 12:10:50|1629.8|1629.4|1629.8|1629.6|1629.8|1629.6|1629.8|1629.4|0
1610021460000|2021-01-07 12:11:00|1630|1629.8|1629.8|1629.4|1630|1629.8|1629.8|1629.4|2221
1610021470000|2021-01-07 12:11:10|1629.6|1629.2|1629.6|1629|1629.6|1629.2|1629.4|1629|251
1610021480000|2021-01-07 12:11:20|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|0
1610021490000|2021-01-07 12:11:30|1629.6|1629.4|1629.8|1629.2|1630|1629.6|1629.6|1629.2|4326
1610021510000|2021-01-07 12:11:50||1629.4||1629.4||1629.6||1629.4|0
1610021520000|2021-01-07 12:12:00|1630|1629.6|1630|1629.8|1630|1629.8|1630|1629.6|1544
1610021530000|2021-01-07 12:12:10|1630.2|1630|1630.4|1629.8|1630.4|1630.2|1630|1629.6|12062
1610021540000|2021-01-07 12:12:20|1630.2|1630|1630.4|1630|1630.4|1630|1630.2|1629.8|0
1610021550000|2021-01-07 12:12:30|1630.2|1629.8|1630|1629.6|1630.4|1629.8|1630|1629.4|1155
1610021560000|2021-01-07 12:12:40|1629.8|1629.4|1629.6|1629.2|1629.8|1629.6|1629.4|1629.2|946
1610021570000|2021-01-07 12:12:50||1629||1629||1629||1629|0
1610021580000|2021-01-07 12:13:00|1629.4|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|300
1610021590000|2021-01-07 12:13:10|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|788
1610021600000|2021-01-07 12:13:20|1629.8|1629.4|1629.8|1629.4|1629.8|1629.6|1629.6|1629.4|45
1610021610000|2021-01-07 12:13:30|1630|1629.6|1630|1629.6|1630|1629.6|1630|1629.6|0
1610021620000|2021-01-07 12:13:40|1629.8|1629.4|1630|1629.6|1630|1629.8|1629.8|1629.4|235
1610021630000|2021-01-07 12:13:50|1629.8|1629.4|1630|1629.4|1630|1629.6|1629.6|1629.4|722
1610021650000|2021-01-07 12:14:10|1629.8|1629.2|1629.6|1629.2|1629.8|1629.6|1629.6|1629.2|1202
1610021660000|2021-01-07 12:14:20|1629.4|1629.4|1629|1628.4|1629.4|1629.4|1629|1628.4|812
1610021670000|2021-01-07 12:14:30|1628.8|1628.2|1628.6|1628.2|1629|1628.4|1628.4|1628.2|2263
1610021690000|2021-01-07 12:14:50|1628.4|1628.4|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|185
1610021700000|2021-01-07 12:15:00|1628.4|1628|1628.2|1628|1628.6|1628|1628.2|1628|1707
1610021710000|2021-01-07 12:15:10|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|845
1610021720000|2021-01-07 12:15:20|1628.4||1628.4||1628.4||1628.4||7
1610021730000|2021-01-07 12:15:30|1628.6||1628.6||1628.6||1628.6||1554
1610021740000|2021-01-07 12:15:40|1628.4||1628.6||1628.6||1628.4||168
1610021750000|2021-01-07 12:15:50|1628.4|1628.4|1628.6|1628|1628.6|1628.4|1628.4|1628|1004
1610021760000|2021-01-07 12:16:00|1628.4|1627.8|1627.2|1627|1628.4|1627.8|1627|1626.6|40621
1610021770000|2021-01-07 12:16:10|1627|1626.8|1627.2|1627|1627.4|1627|1626.8|1626.4|6896
1610021780000|2021-01-07 12:16:20|1627.4|1627.2|1627.8|1627.6|1627.8|1627.6|1627.4|1627.2|6647
1610021790000|2021-01-07 12:16:30|1627.6|1627.4|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|6354
1610021800000|2021-01-07 12:16:40|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.6|1627.6|2470
1610021810000|2021-01-07 12:16:50|1628.2|1628|1628|1627.4|1628.2|1628|1627.6|1627.4|2882
1610021820000|2021-01-07 12:17:00|1627.8|1627.6|1628.2|1627.6|1628.2|1627.8|1627.8|1627.6|1773
1610021830000|2021-01-07 12:17:10|1628.4|1627.8|1628.4|1628|1628.4|1628.2|1628.2|1627.8|1534
1610021840000|2021-01-07 12:17:20|1628.6|1628.2|1629|1628.6|1629|1628.8|1628.6|1628|3421
1610021850000|2021-01-07 12:17:30|1629.2|1628.8|1629.4|1629|1629.4|1629.2|1629.2|1628.6|8589
1610021860000|2021-01-07 12:17:40|1629.2|1628.8|1629.6|1629.4|1629.6|1629.4|1629|1628.8|1219
1610021870000|2021-01-07 12:17:50||1629.2||1629.2||1629.2||1629.2|53
1610021880000|2021-01-07 12:18:00|1629.4|1629|1629.2|1628.8|1629.6|1629.2|1629.2|1628.8|3473
1610021900000|2021-01-07 12:18:20|1629|1628.6|1628.4|1628|1629|1628.6|1628.2|1627.8|7995
1610021910000|2021-01-07 12:18:30|1628.2|1627.8|1628|1627.8|1628.2|1628|1627.8|1627.6|1872
1610021920000|2021-01-07 12:18:40|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.4|486
1610021930000|2021-01-07 12:18:50|1628|1627.8|1628.4|1628|1628.6|1628.2|1628|1627.6|4030
1610021940000|2021-01-07 12:19:00|1628.2|1628.2|1628.2|1628|1628.4|1628.2|1628|1627.8|1240
1610021950000|2021-01-07 12:19:10|1628|1627.8|1627.8|1627.6|1628.4|1628|1627.8|1627.6|2957
1610021960000|2021-01-07 12:19:20|1628|1627.8|1627.8|1627.2|1628.2|1627.8|1627.6|1627.2|2169
1610021970000|2021-01-07 12:19:30|1627.6|1627|1626.6|1626.2|1627.6|1627|1626.6|1626.2|939
1610021980000|2021-01-07 12:19:40|1626.4|1626|1626.4|1626|1626.4|1626.2|1626.4|1626|749
1610021990000|2021-01-07 12:19:50|1626.2|1625.8|1626|1625.6|1626.4|1625.8|1625.8|1625.6|5788
1610022000000|2021-01-07 12:20:00|1626.2|1625.8|1626|1625.6|1626.4|1626|1626|1625.6|6144
1610022010000|2021-01-07 12:20:10|1625.8|1625.8|1625.6|1625.2|1626|1625.8|1625.6|1625.2|700
1610022020000|2021-01-07 12:20:20|1625.2|1625|1625|1624.4|1625.2|1625.2|1624.6|1624.4|14459
1610022030000|2021-01-07 12:20:30|1625.2|1624.6|1625.4|1625.2|1625.6|1625.2|1625.2|1624.4|13357
1610022040000|2021-01-07 12:20:40|1625.2|1625|1625.2|1624.8|1625.4|1625.2|1624.6|1624.4|5453
1610022050000|2021-01-07 12:20:50|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|876
1610022060000|2021-01-07 12:21:00|1625|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.4|4174
1610022070000|2021-01-07 12:21:10|1624.8|1624.8|1624.8|1624.4|1624.8|1624.8|1624.6|1624.4|3415
1610022080000|2021-01-07 12:21:20|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.8|1624.4|1055
1610022090000|2021-01-07 12:21:30|1625|1624.6|1625|1624.8|1625|1624.8|1625|1624.6|3885
1610022100000|2021-01-07 12:21:40|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|309
1610022110000|2021-01-07 12:21:50|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|0
1610022120000|2021-01-07 12:22:00|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|1560
1610022130000|2021-01-07 12:22:10|1624.8|1624.2|1625|1624.6|1625|1624.6|1624|1623.6|27769
1610022140000|2021-01-07 12:22:20|1624.8|1624.4|1625|1624.6|1625.4|1625|1624.8|1624.4|7664
1610022150000|2021-01-07 12:22:30|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.8|1624.2|47
1610022160000|2021-01-07 12:22:40|1625|1624.6|1624.6|1624.4|1625|1624.6|1624.6|1624.4|1901
1610022170000|2021-01-07 12:22:50|1624.4|1624.2|1624.4|1624.2|1624.6|1624.2|1624.4|1624|4632
1610022180000|2021-01-07 12:23:00|1624.2|1624|1624.2|1623.8|1624.4|1624|1624|1623.6|1500
1610022190000|2021-01-07 12:23:10|1624|1623.6|1624|1623.8|1624|1623.8|1623.8|1623.6|2499
1610022200000|2021-01-07 12:23:20|1624.2|1624|1624.6|1624|1624.6|1624.4|1624.2|1624|13664
1610022210000|2021-01-07 12:23:30|1624.4|1624.2|1624.8|1624.6|1624.8|1624.6|1624.4|1624|9371
1610022220000|2021-01-07 12:23:40|1625|1624.8|1625.6|1625.4|1625.6|1625.4|1625|1624.6|8748
1610022230000|2021-01-07 12:23:50|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|5
1610022240000|2021-01-07 12:24:00|1625.4||1625.4||1625.4||1625.4||674
1610022250000|2021-01-07 12:24:10|1625.2|1625|1624.8|1624.4|1625.4|1625|1624.8|1624.4|6367
1610022260000|2021-01-07 12:24:20|1624.6|1624.6|1624.6|1624.4|1624.6|1624.6|1624.4|1624.2|3148
1610022270000|2021-01-07 12:24:30|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1452
1610022280000|2021-01-07 12:24:40||1624.4||1624.4||1624.4||1624.4|0
1610022290000|2021-01-07 12:24:50|1624.6|1624.6|1624.8|1624.6|1624.8|1624.6|1624.6|1624.6|190
1610022300000|2021-01-07 12:25:00|1625|1624.4|1625.2|1625|1625.2|1625|1624.8|1624.4|4874
1610022310000|2021-01-07 12:25:10|1625.4|1624.8|1626|1625.8|1626|1625.8|1625.4|1624.8|6016
1610022320000|2021-01-07 12:25:20|1626.2|1626|1627.2|1626.8|1627.4|1627|1626.2|1626|1797
1610022330000|2021-01-07 12:25:30|1627.4|1627|1627.6|1627.4|1627.6|1627.4|1627.2|1627|264
1610022340000|2021-01-07 12:25:40|1627.8|1627.6|1627.8|1627.4|1628|1627.8|1627.6|1627.4|1331
1610022350000|2021-01-07 12:25:50|1628|1627.6|1628.2|1627.6|1628.2|1627.8|1628|1627.6|624
1610022360000|2021-01-07 12:26:00|1627.8|1627.8|1627.6|1627.4|1627.8|1627.8|1627.6|1627.2|1656
1610022370000|2021-01-07 12:26:10|1627.8|1627.6|1627.4|1627|1627.8|1627.6|1627.4|1627|1900
1610022380000|2021-01-07 12:26:20|1627.6|1627.2|1627.8|1627.4|1628|1627.6|1627.6|1627.2|1930
1610022390000|2021-01-07 12:26:30|1627.6|1627.6|1627.6|1627.4|1627.6|1627.6|1627.6|1627.4|1206
1610022400000|2021-01-07 12:26:40|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|2462
1610022410000|2021-01-07 12:26:50|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|0
1610022420000|2021-01-07 12:27:00|1627.8|1627.4|1627|1626.6|1627.8|1627.6|1627|1626.6|3912
1610022430000|2021-01-07 12:27:10|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|0
1610022450000|2021-01-07 12:27:30|1626.6|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|2133
1610022470000|2021-01-07 12:27:50|1627|1626.6|1626.2|1625.6|1627|1626.8|1626|1625.6|2075
1610022480000|2021-01-07 12:28:00|1626|1625.4|1626|1625.6|1626.2|1625.6|1625.8|1625.4|0
1610022490000|2021-01-07 12:28:10|1626.2|1625.8|1626|1625.6|1626.2|1626|1626|1625.6|1316
1610022500000|2021-01-07 12:28:20|1625.8||1625.8||1625.8||1625.8||195
1610022510000|2021-01-07 12:28:30|1626|1625.8|1626.2|1625.8|1626.2|1626|1626|1625.6|1004
1610022540000|2021-01-07 12:29:00|1626.4|1626|1626.2|1625.8|1626.4|1626.2|1626.2|1625.8|1628
1610022550000|2021-01-07 12:29:10||1626||1625.8||1626||1625.8|0
1610022560000|2021-01-07 12:29:20|1626|1625.6|1625.8|1625.4|1626|1625.6|1625.8|1625.4|4262
1610022570000|2021-01-07 12:29:30|1625.6|1625.2|1625.6|1625.2|1625.8|1625.6|1625.4|1625|6398
1610022580000|2021-01-07 12:29:40|1625.8|1625.4|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|139
1610022590000|2021-01-07 12:29:50|1625.6|1625.2|1625.4|1625.2|1625.6|1625.2|1625.2|1625|716
1610022600000|2021-01-07 12:30:00|1625.8|1625.6|1626.4|1626.2|1626.6|1626.2|1625.6|1625.4|29084
1610022610000|2021-01-07 12:30:10|1626.6|1626|1626.4|1626|1626.6|1626.2|1626.2|1626|2013
1610022620000|2021-01-07 12:30:20|1626.6|1626.2|1626.4|1626.2|1626.6|1626.4|1626.2|1625.8|5407
1610022630000|2021-01-07 12:30:30||1626||1626||1626.2||1626|0
1610022640000|2021-01-07 12:30:40|1626.2|1626.2|1626.4|1626.2|1626.6|1626.2|1626.2|1625.8|2266
1610022650000|2021-01-07 12:30:50|1626.2|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|431
1610022660000|2021-01-07 12:31:00|1626.6|1626.4|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|1768
1610022670000|2021-01-07 12:31:10|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|111
1610022680000|2021-01-07 12:31:20|1626.6|1626.2|1627|1626.6|1627.2|1626.8|1626.4|1626.2|17996
1610022690000|2021-01-07 12:31:30|1626.8|1626.4|1626.8|1626.4|1627|1626.6|1626.6|1626.4|1118
1610022700000|2021-01-07 12:31:40|1626.6|1626.2|1626.4|1626|1626.8|1626.2|1626.2|1626|424
1610022710000|2021-01-07 12:31:50|1626.2|1625.8|1626|1625.6|1626.4|1625.8|1626|1625.6|1933
1610022720000|2021-01-07 12:32:00|1626.2|1625.8|1626.4|1626|1626.8|1626.4|1626.2|1625.6|6098
1610022730000|2021-01-07 12:32:10|1626.2|1625.8|1626.2|1625.6|1626.2|1626|1626.2|1625.6|0
1610022740000|2021-01-07 12:32:20||1625.8||1626||1626||1625.8|500
1610022750000|2021-01-07 12:32:30|1626.4|1626.2|1626.8|1626.2|1626.8|1626.4|1626.4|1626.2|3876
1610022770000|2021-01-07 12:32:50|1627|1626.4|1627.4|1627|1627.4|1627.2|1627|1626.2|6337
1610022780000|2021-01-07 12:33:00|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|3108
1610022790000|2021-01-07 12:33:10|1627.6|1627.2|1627.4|1627.2|1627.6|1627.4|1627.4|1627|889
1610022800000|2021-01-07 12:33:20|1627.6|1627.4|1627.8|1627.4|1628|1627.6|1627.6|1627.4|2569
1610022810000|2021-01-07 12:33:30|1627.6|1627.6|1628|1627.6|1628|1627.6|1627.6|1627.4|4500
1610022820000|2021-01-07 12:33:40|1628.2|1627.8|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|6657
1610022830000|2021-01-07 12:33:50|1628.6|1628.2|1627.2|1626.8|1628.8|1628.2|1627.2|1626.8|7218
1610022840000|2021-01-07 12:34:00|1627|1626.6|1626.6|1626.4|1627|1626.6|1626.6|1626.2|1208
1610022850000|2021-01-07 12:34:10|1626.8|1626.2|1626.8|1626.2|1626.8|1626.4|1626.6|1626.2|154
1610022860000|2021-01-07 12:34:20|1626.6|1626.4|1626.4|1626|1626.6|1626.4|1626.4|1626|605
1610022870000|2021-01-07 12:34:30|1626.2|1626.2|1626.4|1626|1626.4|1626.2|1626.2|1626|224
1610022880000|2021-01-07 12:34:40|1626.2|1626.2|1626.6|1626.2|1626.6|1626.4|1626.2|1626.2|4767
1610022890000|2021-01-07 12:34:50|||||||||659
1610022900000|2021-01-07 12:35:00|1626.8|1626.4|1626.8|1626.6|1627|1626.6|1626.8|1626.4|1031
1610022910000|2021-01-07 12:35:10|1627|1626.8|1627.6|1627.2|1627.6|1627.2|1627|1626.8|621
1610022920000|2021-01-07 12:35:20|1627.4|1627|1627.4|1627|1627.6|1627.2|1627.4|1627|1627
1610022930000|2021-01-07 12:35:30|1627.2|1626.8|1626.6|1626.4|1627.2|1626.8|1626.6|1626.4|4488
1610022940000|2021-01-07 12:35:40|1626.4|1626.2|1627.4|1627.2|1627.4|1627.2|1626.4|1626.2|2644
1610022950000|2021-01-07 12:35:50|1627.2|1627|1627.4|1627|1627.4|1627|1627.2|1627|334
1610022960000|2021-01-07 12:36:00|1627.2|1626.8|1626.8|1626.4|1627.4|1626.8|1626.8|1626.4|4852
1610022970000|2021-01-07 12:36:10|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1626|1080
1610022980000|2021-01-07 12:36:20|1626.2|1626.2|1626.6|1626.2|1626.6|1626.4|1626.2|1626.2|1568
1610022990000|2021-01-07 12:36:30|1626.4|1626|1626.4|1626|1626.6|1626.4|1626.4|1626|1772
1610023000000|2021-01-07 12:36:40|1626.2|1625.8|1626|1625.8|1626.2|1625.8|1625.8|1625.6|5400
1610023010000|2021-01-07 12:36:50|1626.2|1626|1626.2|1625.8|1626.4|1626|1626.2|1625.8|667
1610023020000|2021-01-07 12:37:00||1626||1626||1626||1626|500
1610023030000|2021-01-07 12:37:10|1626|1625.8|1626|1625.6|1626|1625.8|1626|1625.6|52
1610023040000|2021-01-07 12:37:20|1625.8|1625.4|1625.6|1625|1625.8|1625.6|1625.6|1625|6647
1610023050000|2021-01-07 12:37:30|1625.4||1625.2||1625.4||1625.2||0
1610023060000|2021-01-07 12:37:40|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625|1744
1610023070000|2021-01-07 12:37:50|1625.6|1625|1625.8|1625.6|1625.8|1625.6|1625.6|1625|4559
1610023080000|2021-01-07 12:38:00|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|420
1610023090000|2021-01-07 12:38:10|1626|1625.8|1626.4|1626.2|1626.4|1626.2|1626|1625.8|6056
1610023100000|2021-01-07 12:38:20|1626.6|1626.4|1627|1626.8|1627|1626.8|1626.6|1626.4|3000
1610023110000|2021-01-07 12:38:30||1626.6||1626.6||1626.8||1626.6|395
1610023120000|2021-01-07 12:38:40|1627.2|1626.8|1627.2|1627|1627.2|1627|1627.2|1626.8|486
1610023130000|2021-01-07 12:38:50|1627.4|1627.2|1627.4|1627|1627.6|1627.2|1627.2|1627|1220
1610023140000|2021-01-07 12:39:00|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|1525
1610023150000|2021-01-07 12:39:10||1626.6||1626.2||1626.6||1626.2|0
1610023160000|2021-01-07 12:39:20|1626.6|1626.4|1626.6|1626.2|1626.8|1626.6|1626.6|1626.2|1721
1610023170000|2021-01-07 12:39:30||1626.4||1626.4||1626.4||1626.4|266
1610023180000|2021-01-07 12:39:40|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|257
1610023190000|2021-01-07 12:39:50|1627|1626.6|1627.2|1627|1627.2|1627|1627|1626.6|5095
1610023200000|2021-01-07 12:40:00||1626.8||1627||1627||1626.8|485
1610023210000|2021-01-07 12:40:10|1627|1626.8|1627|1626.6|1627.2|1627|1627|1626.6|818
1610023220000|2021-01-07 12:40:20|1627.2|1626.8|1627.2|1627|1627.2|1627|1627.2|1626.8|1737
1610023230000|2021-01-07 12:40:30|1627.4|1626.8|1627.2|1627|1627.4|1627.2|1627.2|1626.8|896
1610023240000|2021-01-07 12:40:40|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|2844
1610023260000|2021-01-07 12:41:00||1627.2||1627.2||1627.2||1627.2|1950
1610023270000|2021-01-07 12:41:10|1627.2|1627|1627.2|1626.8|1627.2|1627|1627.2|1626.8|700
1610023280000|2021-01-07 12:41:20||1627||1627||1627||1627|2528
1610023290000|2021-01-07 12:41:30|1627|1626.8|1627|1626.8|1627.2|1627|1627|1626.8|1676
1610023300000|2021-01-07 12:41:40|1626.8|1626.6|1627.4|1627|1627.4|1627.2|1626.6|1626.4|45099
1610023310000|2021-01-07 12:41:50|1627.2|1626.8|1627.6|1627.4|1627.6|1627.4|1627|1626.8|5246
1610023320000|2021-01-07 12:42:00||1627.2||1627||1627.2||1627|0
1610023330000|2021-01-07 12:42:10|1627.8|1627.2|1628|1627.8|1628|1627.8|1627.8|1627.2|1386
1610023340000|2021-01-07 12:42:20|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|884
1610023350000|2021-01-07 12:42:30||1627.6||1627.8||1627.8||1627.6|282
1610023360000|2021-01-07 12:42:40|1628.2|1628|1628.8|1628.4|1628.8|1628.6|1628.2|1628|3584
1610023370000|2021-01-07 12:42:50|1628.6||1628.8||1628.8||1628.6||0
1610023380000|2021-01-07 12:43:00|1629|1628.6|1629.4|1628.8|1629.4|1629.2|1629|1628.6|1431
1610023390000|2021-01-07 12:43:10|1629.2|1629|1629.6|1629.4|1629.6|1629.4|1629.2|1628.8|474
1610023400000|2021-01-07 12:43:20|1629.8|1629.2|1629.2|1629|1629.8|1629.2|1629.2|1629|938
1610023410000|2021-01-07 12:43:30|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|2406
1610023420000|2021-01-07 12:43:40||1628.8||1628.6||1628.8||1628.6|400
1610023430000|2021-01-07 12:43:50|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629.2|1628.6|436
1610023440000|2021-01-07 12:44:00||1629||1628.8||1629||1628.8|323
1610023450000|2021-01-07 12:44:10||1629||1629||1629||1629|332
1610023460000|2021-01-07 12:44:20|||||||||750
1610023470000|2021-01-07 12:44:30|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|2750
1610023480000|2021-01-07 12:44:40||1629||1629||1629||1629|107
1610023490000|2021-01-07 12:44:50|1629.4|1628.8|1629.4|1629|1629.4|1629.2|1629.4|1628.8|2466
1610023500000|2021-01-07 12:45:00|1629.6|1628.8|1630|1629.6|1630|1629.8|1629.6|1628.8|2829
1610023510000|2021-01-07 12:45:10|1629.8|1629.8|1629.4|1629.2|1629.8|1629.8|1629.2|1629|1357
1610023520000|2021-01-07 12:45:20|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|1222
1610023540000|2021-01-07 12:45:40||1629.4||1629.4||1629.4||1629.4|0
1610023550000|2021-01-07 12:45:50|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|666
1610023560000|2021-01-07 12:46:00|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|1890
1610023570000|2021-01-07 12:46:10|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|277
1610023580000|2021-01-07 12:46:20|1630|1629.6|1630|1629.8|1630|1629.8|1630|1629.4|301
1610023590000|2021-01-07 12:46:30||1629.6||1629.8||1629.8||1629.6|1602
1610023600000|2021-01-07 12:46:40|1629.8|1629.6|1629.8|1629.4|1629.8|1629.8|1629.8|1629.4|708
1610023610000|2021-01-07 12:46:50|1629.6|1629.2|1629.4|1629.2|1629.8|1629.2|1629.4|1629.2|582
1610023620000|2021-01-07 12:47:00|||||||||6
1610023630000|2021-01-07 12:47:10|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|223
1610023640000|2021-01-07 12:47:20|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|3714
1610023650000|2021-01-07 12:47:30|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1628.8|2139
1610023660000|2021-01-07 12:47:40|||||||||800
1610023670000|2021-01-07 12:47:50|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|10086
1610023680000|2021-01-07 12:48:00|1629.2|1628.6|1629.4|1629.2|1629.4|1629.2|1629.2|1628.6|2015
1610023690000|2021-01-07 12:48:10|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|2355
1610023700000|2021-01-07 12:48:20|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|1724
1610023720000|2021-01-07 12:48:40|1629|1629|1629|1628.8|1629|1629|1629|1628.8|313
1610023730000|2021-01-07 12:48:50|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.8|1628.4|5459
1610023740000|2021-01-07 12:49:00|1628.6|1628.6|1628.8|1628.6|1628.8|1628.6|1628.6|1628.2|5508
1610023750000|2021-01-07 12:49:10||1628.4||1628.4||1628.4||1628.2|450
1610023760000|2021-01-07 12:49:20|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628.2|0
1610023770000|2021-01-07 12:49:30||1628||1628.2||1628.2||1628|1060
1610023780000|2021-01-07 12:49:40|1628.2|1628|1627.4|1627.2|1628.2|1628|1627.2|1627|1965
1610023790000|2021-01-07 12:49:50|1627.2|1627|1627.4|1627|1627.6|1627.4|1627.2|1626.8|6198
1610023800000|2021-01-07 12:50:00|1627.2|1627.2|1627|1626.6|1627.4|1627.2|1627|1626.6|1629
1610023810000|2021-01-07 12:50:10|1627.2|1626.8|1626.6|1626.2|1627.2|1627|1626.6|1626.2|9121
1610023820000|2021-01-07 12:50:20|1626.4|1626.4|1626.2|1626|1626.4|1626.4|1626.2|1626|6732
1610023830000|2021-01-07 12:50:30|1626|1625.8|1626.2|1625.8|1626.2|1626|1626|1625.6|4452
1610023840000|2021-01-07 12:50:40|1626|1625.6|1625.4|1625|1626.2|1626|1625.2|1625|4591
1610023860000|2021-01-07 12:51:00|1625.2|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|300
1610023870000|2021-01-07 12:51:10|1625.2|1624.8|1625|1624.6|1625.4|1624.8|1624.8|1624.6|8661
1610023880000|2021-01-07 12:51:20|1624.8|1624.8|1624.8|1624.4|1625|1624.8|1624.6|1624.4|1656
1610023890000|2021-01-07 12:51:30|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.4|1624.2|3856
1610023900000|2021-01-07 12:51:40|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624.2|1516
1610023910000|2021-01-07 12:51:50|1624.4|1624|1624.4|1624|1624.4|1624|1624.2|1624|856
1610023920000|2021-01-07 12:52:00|1624.2||1624.2||1624.2||1624.2||1513
1610023930000|2021-01-07 12:52:10|1624|1623.8|1625.8|1625.4|1625.8|1625.4|1624|1623.6|35854
1610023940000|2021-01-07 12:52:20|1626|1625.8|1626.4|1626|1626.4|1626|1626|1625.8|256
1610023950000|2021-01-07 12:52:30|1626.6|1626.2|1627.6|1627.2|1627.6|1627.2|1626.6|1626.2|1014
1610023960000|2021-01-07 12:52:40|1627.4|1627.4|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|934
1610023970000|2021-01-07 12:52:50|1627.4|1627|1627.2|1626.6|1627.6|1627|1627|1626.6|1332
1610023980000|2021-01-07 12:53:00|1627.4|1626.8|1627.8|1627.6|1627.8|1627.6|1627.4|1626.8|533
1610023990000|2021-01-07 12:53:10|1628|1627.8|1628.6|1628.2|1628.6|1628.4|1628|1627.8|379
1610024000000|2021-01-07 12:53:20|1628.4|1628|1628.6|1628|1628.6|1628.4|1628.4|1628|8
1610024010000|2021-01-07 12:53:30|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|0
1610024020000|2021-01-07 12:53:40|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|2534
1610024030000|2021-01-07 12:53:50|1628.2|1627.8|1628.2|1627.8|1628.4|1627.8|1628|1627.6|2286
1610024050000|2021-01-07 12:54:10||1628||1628||1628||1628|0
1610024060000|2021-01-07 12:54:20|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|15
1610024070000|2021-01-07 12:54:30|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|1482
1610024080000|2021-01-07 12:54:40|1628.4|1628.2|1628.2|1628|1628.6|1628.4|1628.2|1628|3318
1610024090000|2021-01-07 12:54:50|1628.4|1627.8|1628.2|1627.6|1628.4|1627.8|1628|1627.6|105
1610024100000|2021-01-07 12:55:00|1628|1627.8|1628.4|1628|1628.4|1628|1628|1627.6|1002
1610024110000|2021-01-07 12:55:10|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1628|1627.6|1755
1610024120000|2021-01-07 12:55:20|1628|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|200
1610024130000|2021-01-07 12:55:30|1628|1627.6|1628.4|1628|1628.6|1628.2|1628|1627.6|624
1610024140000|2021-01-07 12:55:40|1628.6|1628.2|1628.6|1628.2|1628.8|1628.2|1628.6|1628.2|4
1610024160000|2021-01-07 12:56:00|1628.8|1628.4|1628|1627.8|1628.8|1628.6|1628|1627.8|8213
1610024170000|2021-01-07 12:56:10|1627.8|1627.6|1627.4|1627.2|1628|1627.6|1627.2|1627|8732
1610024180000|2021-01-07 12:56:20|1627.2|1627|1625.6|1625.2|1627.2|1627.2|1625.4|1625|14325
1610024190000|2021-01-07 12:56:30|1625.4|1625|1625.6|1625.2|1625.6|1625.2|1625.2|1625|3477
1610024200000|2021-01-07 12:56:40|1625.4|1625|1625.6|1625.2|1625.6|1625.4|1625.4|1625|4941
1610024210000|2021-01-07 12:56:50|1625.8|1625.4|1626.4|1626|1626.4|1626|1625.4|1625.2|11703
1610024220000|2021-01-07 12:57:00|1626.2|1626.2|1626.4|1626|1626.4|1626.2|1626.2|1626|269
1610024230000|2021-01-07 12:57:10|1626.2|1625.8|1626.2|1626|1626.4|1626|1626|1625.6|6335
1610024240000|2021-01-07 12:57:20|1626|1625.8|1626|1625.6|1626|1625.8|1626|1625.6|128
1610024250000|2021-01-07 12:57:30|1626.2|1625.8|1626.2|1626|1626.2|1626|1626.2|1625.8|278
1610024260000|2021-01-07 12:57:40|1626|1625.8|1626.4|1626.2|1626.4|1626.2|1626|1625.6|1716
1610024270000|2021-01-07 12:57:50||1626||1626.2||1626.2||1626|238
1610024280000|2021-01-07 12:58:00|1626.6|1626.4|1627.4|1627|1627.4|1627|1626.6|1626.4|1385
1610024290000|2021-01-07 12:58:10|1627.2|1626.8|1627.4|1627|1627.4|1627.2|1627|1626.6|3623
1610024300000|2021-01-07 12:58:20|1627.2|1626.8|1627|1626.6|1627.4|1627|1626.8|1626.6|3199
1610024310000|2021-01-07 12:58:30|1626.8|1626.4|1627.4|1627.2|1627.6|1627.2|1626.6|1626.4|14509
1610024320000|2021-01-07 12:58:40||1627||1627.2||1627.2||1627|3530
1610024330000|2021-01-07 12:58:50|1627.6|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.4|2145
1610024340000|2021-01-07 12:59:00|1627.8|1627.8|1628|1627.6|1628|1627.8|1627.6|1627.4|1236
1610024350000|2021-01-07 12:59:10|1628.2|1627.8|1628.4|1628|1628.4|1628.2|1628.2|1627.6|5351
1610024370000|2021-01-07 12:59:30|1628.6|1628.2|1628.8|1628.6|1628.8|1628.6|1628.6|1628.2|1216
1610024380000|2021-01-07 12:59:40|1629|1628.4|1629.4|1629|1629.4|1629|1629|1628.4|6716
1610024390000|2021-01-07 12:59:50|1629.2|1629.2|1629.2|1629|1629.2|1629.2|1629.2|1629|0
1610024400000|2021-01-07 13:00:00|1629.4|1628.8|1629.4|1629.2|1629.4|1629.2|1629.4|1628.8|3077
1610024410000|2021-01-07 13:00:10|1629.6|1629.4|1630.6|1630.2|1630.6|1630.2|1629.6|1629.4|15822
1610024420000|2021-01-07 13:00:20|1630.4||1630.4||1630.6||1630.4||1063
1610024430000|2021-01-07 13:00:30|1630.2|1630|1630.2|1629.8|1630.4|1630|1629.6|1629.4|2977
1610024440000|2021-01-07 13:00:40|1630.4|1630|1630.2|1630|1630.4|1630.2|1630.2|1630|863
1610024450000|2021-01-07 13:00:50|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|23
1610024460000|2021-01-07 13:01:00|1630.2|1630|1630.4|1630|1630.4|1630|1630.2|1629.8|7791
1610024470000|2021-01-07 13:01:10|1630.2|1629.8|1630.2|1630|1630.2|1630|1630.2|1629.8|14037
1610024480000|2021-01-07 13:01:20|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|3949
1610024490000|2021-01-07 13:01:30||1629.8||1630||1630||1629.8|1700
1610024500000|2021-01-07 13:01:40|1630|1629.8|1629.8|1629.6|1630|1630|1629.8|1629.6|1074
1610024510000|2021-01-07 13:01:50|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.6|1629.2|4329
1610024520000|2021-01-07 13:02:00|1629.8|1629.6|1629.8|1629.4|1630|1629.8|1629.8|1629.4|509
1610024530000|2021-01-07 13:02:10|1629.6|1629.2|1629.2|1628.8|1629.8|1629.2|1628.8|1628.4|1207
1610024540000|2021-01-07 13:02:20|1629.4|1629|1629.8|1629.6|1630|1629.8|1629.4|1629|10921
1610024550000|2021-01-07 13:02:30|1629.6|1629.4|1629|1628.6|1629.6|1629.4|1629|1628.6|5532
1610024560000|2021-01-07 13:02:40|1629.2|1628.8|1629.4|1629.2|1629.4|1629.2|1629.2|1628.6|1239
1610024570000|2021-01-07 13:02:50|1629.6|1629|1629.4|1629|1629.6|1629.4|1629.2|1629|3081
1610024580000|2021-01-07 13:03:00|1629.2|1629.2|1628.8|1628.6|1629.4|1629.2|1628.8|1628.6|9079
1610024590000|2021-01-07 13:03:10|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|323
1610024600000|2021-01-07 13:03:20||1628.4||1628.4||1628.4||1628.4|0
1610024610000|2021-01-07 13:03:30|1628.8|1628.6|1629|1628.8|1629.2|1629|1628.8|1628.6|2799
1610024620000|2021-01-07 13:03:40|1629.2|1629|1629.2|1629|1629.4|1629|1629.2|1628.8|424
1610024630000|2021-01-07 13:03:50|1629.4|1629.2|1629.8|1629.6|1629.8|1629.6|1629.4|1629.2|1913
1610024640000|2021-01-07 13:04:00|1630|1629.8|1630.2|1630|1630.4|1630|1630|1629.8|3195
1610024650000|2021-01-07 13:04:10|1630.4|1629.8|1630.2|1630|1630.4|1630|1630|1629.8|635
1610024660000|2021-01-07 13:04:20|1630|1629.8|1630.2|1629.8|1630.2|1630|1630|1629.6|11675
1610024680000|2021-01-07 13:04:40|1630|1630|1630.2|1629.8|1630.2|1630|1630|1629.8|1866
1610024690000|2021-01-07 13:04:50|1630.4|1630|1630.6|1630.4|1630.6|1630.4|1630.4|1630|9594
1610024700000|2021-01-07 13:05:00|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.4|2441
1610024710000|2021-01-07 13:05:10|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|299
1610024720000|2021-01-07 13:05:20|1631|1630.6|1631|1630.6|1631|1630.6|1631|1630.6|0
1610024730000|2021-01-07 13:05:30|1630.8|1630.8|1631|1630.6|1631|1630.8|1630.8|1630.6|1124
1610024740000|2021-01-07 13:05:40|1631.2|1630.8|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|3980
1610024750000|2021-01-07 13:05:50|1631.6|1631|1631.6|1631.4|1631.6|1631.4|1631.6|1631|2725
1610024760000|2021-01-07 13:06:00|1631.8|1631.6|1631.6|1631.2|1632|1631.6|1631.4|1631.2|3376
1610024770000|2021-01-07 13:06:10|1631.4|1631|1631.2|1631|1631.6|1631|1631|1630.8|2862
1610024780000|2021-01-07 13:06:20||1630.8||1630.8||1631||1630.8|670
1610024810000|2021-01-07 13:06:50|1631|1630.6|1631|1630.6|1631.2|1630.8|1630.6|1630.4|6383
1610024820000|2021-01-07 13:07:00|1630.8|1630.4|1630.4|1630|1630.8|1630.4|1630.4|1630|1122
1610024830000|2021-01-07 13:07:10|1630.2|1630.2|1630.2|1630|1630.2|1630.2|1630|1629.8|4639
1610024840000|2021-01-07 13:07:20||1629.8||1629.8||1630||1629.8|0
1610024860000|2021-01-07 13:07:40|1630.4|1630|1630.6|1630.4|1630.6|1630.4|1630.4|1630|2524
1610024870000|2021-01-07 13:07:50|1630.8|1630.2|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|1046
1610024900000|2021-01-07 13:08:20|1631|1630.6|1630.6|1630.4|1631|1630.8|1630.6|1630.4|4016
1610024910000|2021-01-07 13:08:30|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|971
1610024920000|2021-01-07 13:08:40|1630.8|1630.6|1631|1630.6|1631|1630.8|1630.6|1630.4|1656
1610024950000|2021-01-07 13:09:10|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|1005
1610024960000|2021-01-07 13:09:20|1631|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|2685
1610024970000|2021-01-07 13:09:30||1630.6||1630.6||1630.6||1630.6|1068
1610024980000|2021-01-07 13:09:40|1630.8|1630.8|1630.8|1630.4|1630.8|1630.8|1630.8|1630.4|110
1610024990000|2021-01-07 13:09:50|1631|1630.6|1631|1630.6|1631|1630.6|1631|1630.6|0
1610025000000|2021-01-07 13:10:00|1631.2|1630.8|1631.2|1631|1631.2|1631|1631|1630.6|5257
1610025010000|2021-01-07 13:10:10|1631.4|1630.8|1631.4|1631.2|1631.4|1631.2|1631.4|1630.8|3424
1610025020000|2021-01-07 13:10:20|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.2|1630.8|11178
1610025030000|2021-01-07 13:10:30|1632|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|4548
1610025040000|2021-01-07 13:10:40|1631.8|1631.4|1632|1631.8|1632|1631.8|1631.8|1631.4|202
1610025050000|2021-01-07 13:10:50|1631.8|1631.6|1631.8|1631.4|1632|1631.8|1631.6|1631.4|2554
1610025060000|2021-01-07 13:11:00|1631.6|1631.6|1632|1631.8|1632|1631.8|1631.6|1631.6|1417
1610025070000|2021-01-07 13:11:10|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|0
1610025080000|2021-01-07 13:11:20|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631.4|1533
1610025090000|2021-01-07 13:11:30|1631.6|1631.2|1630.6|1630.2|1631.8|1631.4|1630.6|1630.2|3570
1610025100000|2021-01-07 13:11:40|1630.4|1630.4|1630|1629.6|1630.6|1630.4|1629.6|1629.4|6206
1610025110000|2021-01-07 13:11:50|1629.8|1629.4|1630|1629.4|1630|1629.4|1629.8|1629.4|6
1610025120000|2021-01-07 13:12:00|1630.2|1629.6|1630.2|1629.8|1630.2|1630|1630.2|1629.6|245
1610025130000|2021-01-07 13:12:10|1630|1630|1629.6|1629.2|1630|1630|1629.6|1629.2|1313
1610025140000|2021-01-07 13:12:20|1629.4|1629|1628.6|1628.4|1629.6|1629.2|1628.4|1628.2|6898
1610025150000|2021-01-07 13:12:30|1628.4|1628.2|1628.2|1627.8|1628.4|1628.2|1628|1627.6|1858
1610025160000|2021-01-07 13:12:40|1628|1627.6|1627.8|1627.4|1628.2|1627.8|1627.6|1627.4|3513
1610025170000|2021-01-07 13:12:50|1627.6|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|1986
1610025180000|2021-01-07 13:13:00|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.4|1627.2|39
1610025190000|2021-01-07 13:13:10|1627.8|1627.4|1627.8|1627.4|1628|1627.8|1627.6|1627.4|2080
1610025200000|2021-01-07 13:13:20|1628|1627.6|1628|1627.8|1628|1627.8|1628|1627.6|1211
1610025210000|2021-01-07 13:13:30|1628.2|1628|1628|1627.6|1628.2|1628|1628|1627.6|2647
1610025220000|2021-01-07 13:13:40|1628.2|1627.8|1627.6|1627|1628.2|1627.8|1627.4|1627|3557
1610025230000|2021-01-07 13:13:50|1627.4|1626.8|1626.4|1626.2|1627.4|1627|1626.2|1626|8158
1610025240000|2021-01-07 13:14:00||1626||1626||1626.2||1626|0
1610025250000|2021-01-07 13:14:10||1626.2||1626||1626.2||1626|0
1610025260000|2021-01-07 13:14:20|||||||||10
1610025270000|2021-01-07 13:14:30|1626.6|1626.2|1626.6|1626.4|1626.8|1626.6|1626.6|1626.2|4786
1610025280000|2021-01-07 13:14:40|1626.8|1626.2|1626.8|1626.4|1626.8|1626.6|1626.8|1626.2|2045
1610025290000|2021-01-07 13:14:50||1626.2||1626.2||1626.2||1626.2|0
1610025300000|2021-01-07 13:15:00|1626.6|1626.4|1626.8|1626.4|1626.8|1626.6|1626.4|1626.2|1350
1610025310000|2021-01-07 13:15:10|1626.6|1626.2|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|296
1610025320000|2021-01-07 13:15:20|1626.4|1626.2|1625.4|1625|1626.6|1626.4|1625|1624.8|36648
1610025330000|2021-01-07 13:15:30|1625.2|1624.8|1624.6|1624.2|1625.4|1624.8|1624.6|1624.2|562
1610025340000|2021-01-07 13:15:40|1624.8|1624.4|1625.4|1624.8|1625.4|1625|1624.8|1624.4|6265
1610025350000|2021-01-07 13:15:50|1625.2|1625|1625.4|1624.8|1625.4|1625|1625.2|1624.8|100
1610025360000|2021-01-07 13:16:00|1625.2||1625||1625.2||1625||600
1610025370000|2021-01-07 13:16:10|1625.2|1624.6|1625.6|1625.4|1625.8|1625.6|1625.2|1624.6|2719
1610025380000|2021-01-07 13:16:20|1625.8|1625.2|1625.4|1625.2|1625.8|1625.2|1625.4|1625.2|0
1610025390000|2021-01-07 13:16:30|1625.6||1625.6||1625.6||1625.6||0
1610025400000|2021-01-07 13:16:40|1625.4|1625|1625.2|1625|1625.4|1625.2|1625.2|1625|200
1610025410000|2021-01-07 13:16:50|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|3879
1610025420000|2021-01-07 13:17:00|1625.8|1625.4|1626|1625.6|1626|1625.8|1625.8|1625.4|1974
1610025430000|2021-01-07 13:17:10|1626.2|1625.8|1628.2|1627.8|1628.2|1627.8|1626.2|1625.6|3763
1610025440000|2021-01-07 13:17:20|1628.4|1628|1628.4|1628|1628.4|1628|1628.2|1628|0
1610025450000|2021-01-07 13:17:30|1628.2|1627.8|1628.6|1628.2|1628.8|1628.4|1628|1627.6|6651
1610025460000|2021-01-07 13:17:40|1628.4||1628.6||1628.6||1628.4||61
1610025470000|2021-01-07 13:17:50|1629|1628|1628.4|1628|1629|1628.8|1628.4|1628|8752
1610025480000|2021-01-07 13:18:00|1628.6|1628.2|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|6100
1610025490000|2021-01-07 13:18:10|1628.4|1628.4|1628.8|1628.2|1628.8|1628.4|1628.4|1628|5329
1610025500000|2021-01-07 13:18:20||1628.4||1628.4||1628.6||1628.4|53
1610025510000|2021-01-07 13:18:30|1628.6|1628.6|1629|1628.6|1629|1628.8|1628.6|1628.4|1830
1610025520000|2021-01-07 13:18:40|1629.2|1628.8|1629.2|1628.8|1629.4|1629|1629|1628.6|1719
1610025530000|2021-01-07 13:18:50|1629|1629|1629|1628.8|1629|1629|1628.8|1628.6|2302
1610025540000|2021-01-07 13:19:00|1629.2|1629|1629.4|1628.8|1629.4|1629|1629.2|1628.8|566
1610025550000|2021-01-07 13:19:10|1629.2|1629|1629.4|1628.8|1629.4|1629|1629.2|1628.8|37
1610025560000|2021-01-07 13:19:20|1629.2||1629.2||1629.2||1629.2||0
1610025580000|2021-01-07 13:19:40|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.4|1629|215
1610025600000|2021-01-07 13:20:00|1629.6|1629.2|1630|1629.6|1630|1629.8|1629.6|1629.2|3593
1610025610000|2021-01-07 13:20:10|1629.8|1629.4|1629.2|1628.8|1630|1629.4|1629.2|1628.8|2409
1610025620000|2021-01-07 13:20:20|1629.4|1629|1629.6|1629.2|1629.8|1629.2|1629.4|1628.8|1259
1610025630000|2021-01-07 13:20:30|1629.4|1629|1629|1628.8|1629.6|1629.2|1629|1628.8|1030
1610025640000|2021-01-07 13:20:40|1628.8|1628.6|1629|1628.6|1629.4|1629|1628.8|1628.4|2851
1610025650000|2021-01-07 13:20:50|1629.2|1628.8|1629|1628.6|1629.4|1629|1629|1628.6|353
1610025660000|2021-01-07 13:21:00|1629.2|1628.8|1630.6|1630.2|1630.6|1630.2|1629.2|1628.8|3940
1610025670000|2021-01-07 13:21:10||1630||1630.2||1630.2||1630|80
1610025680000|2021-01-07 13:21:20|1630.4|1630|1629.8|1629.4|1630.4|1630|1629.8|1629.4|527
1610025690000|2021-01-07 13:21:30|1630|1629.6|1630|1629.4|1630|1629.8|1629.6|1629.4|322
1610025700000|2021-01-07 13:21:40|1630.2|1629.6|1630.4|1630|1630.4|1630|1630.2|1629.6|1248
1610025710000|2021-01-07 13:21:50||1630.2||1630.2||1630.2||1630.2|277
1610025720000|2021-01-07 13:22:00|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|4094
1610025730000|2021-01-07 13:22:10|1631|1630.8|1631|1630.4|1631|1630.8|1631|1630.4|901
1610025740000|2021-01-07 13:22:20|1630.8|1630.6|1630.4|1630|1630.8|1630.6|1630|1629.6|1411
1610025750000|2021-01-07 13:22:30|1630.6|1630.2|1630.8|1630.6|1630.8|1630.6|1630.6|1630.2|257
1610025760000|2021-01-07 13:22:40|1630.6|1630.4|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|998
1610025770000|2021-01-07 13:22:50|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|7195
1610025790000|2021-01-07 13:23:10|1630.6|1630.6|1630.6|1630.4|1630.6|1630.6|1630.6|1630.4|0
1610025800000|2021-01-07 13:23:20|1630.8||1630.6||1630.8||1630.6||0
1610025810000|2021-01-07 13:23:30|1630.8|1630.6|1630.8|1630.4|1630.8|1630.6|1630.8|1630.4|1038
1610025820000|2021-01-07 13:23:40||1630.6||1630.4||1630.6||1630.4|0
1610025830000|2021-01-07 13:23:50|1630.6||1630.8||1630.8||1630.6||1396
1610025840000|2021-01-07 13:24:00|1630.6||1630.6||1630.8||1630.6||2265
1610025850000|2021-01-07 13:24:10|1630.8|1630.2|1630.2|1629.6|1630.8|1630.4|1630|1629.6|1420
1610025860000|2021-01-07 13:24:20|1630|1629.4|1628.8|1628.6|1630|1629.4|1628.8|1628.6|1513
1610025870000|2021-01-07 13:24:30|1628.6|1628.4|1629.2|1629|1629.4|1629.2|1628.6|1628.4|11478
1610025880000|2021-01-07 13:24:40|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|941
1610025890000|2021-01-07 13:24:50|1629.2|1628.8|1628.8|1628.4|1629.4|1628.8|1628.8|1628.4|1264
1610025900000|2021-01-07 13:25:00|1628.6|1628.2|1628.8|1628.2|1628.8|1628.4|1628.2|1628|3634
1610025910000|2021-01-07 13:25:10|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.4|10
1610025920000|2021-01-07 13:25:20|1628.6|1628.2|1628.4|1628.2|1628.6|1628.4|1628.4|1628|1756
1610025930000|2021-01-07 13:25:30||1628||1628||1628||1628|0
1610025940000|2021-01-07 13:25:40|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628.2|0
1610025950000|2021-01-07 13:25:50||1628||1628||1628||1628|0
1610025960000|2021-01-07 13:26:00|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628.2|1627.6|3500
1610025970000|2021-01-07 13:26:10|1628|1627.6|1628|1627.6|1628|1627.8|1628|1627.6|600
1610025980000|2021-01-07 13:26:20|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|4500
1610025990000|2021-01-07 13:26:30|1627.2|1627.6|1627.2|1626.8|1627.2|1627.6|1627|1626.6|8593
1610026010000|2021-01-07 13:26:50|1627|1627|1626.8|1626.6|1627|1627|1626.8|1626.4|1703
1610026020000|2021-01-07 13:27:00|1627|1626.4|1627|1626.8|1627|1626.8|1626.8|1626.4|787
1610026030000|2021-01-07 13:27:10|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.6|216
1610026050000|2021-01-07 13:27:30|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.8|1626.4|350
1610026060000|2021-01-07 13:27:40||1626.4||1626.6||1626.6||1626.4|0
1610026070000|2021-01-07 13:27:50||1626.8||1626.8||1626.8||1626.8|0
1610026080000|2021-01-07 13:28:00||1626.6||1626.4||1626.6||1626.4|216
1610026090000|2021-01-07 13:28:10|||||||||100
1610026100000|2021-01-07 13:28:20|1627.2|1626.6|1626.8|1626.6|1627.4|1626.8|1626.8|1626.6|2262
1610026110000|2021-01-07 13:28:30|1627|1626.4|1627|1626.4|1627|1626.6|1627|1626.4|1053
1610026120000|2021-01-07 13:28:40|1627.2|1626.6|1626.6|1626.4|1627.2|1626.8|1626.6|1626.4|2529
1610026130000|2021-01-07 13:28:50|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|860
1610026140000|2021-01-07 13:29:00|1626.4|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|1072
1610026150000|2021-01-07 13:29:10|1626.6|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.4|3000
1610026160000|2021-01-07 13:29:20|1627|1626.6|1627.4|1626.8|1627.6|1627.2|1627|1626.6|1237
1610026170000|2021-01-07 13:29:30|1627.2||1627.2||1627.4||1627.2||0
1610026180000|2021-01-07 13:29:40|1627.4|1627|1628|1627.4|1628|1627.4|1627.4|1626.8|3276
1610026190000|2021-01-07 13:29:50|1628.2||1628||1628.2||1627.8||0
1610026200000|2021-01-07 13:30:00||1627.6||1627.6||1627.8||1627.6|3
1610026210000|2021-01-07 13:30:10||1627.8||1627.8||1627.8||1627.6|190
1610026220000|2021-01-07 13:30:20|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1627.8|378
1610026230000|2021-01-07 13:30:30|1628.6|1628.2|1629|1628.4|1629|1628.4|1628.6|1628.2|1626
1610026240000|2021-01-07 13:30:40|1629.2|1628.6|1628.4|1628|1629.4|1628.8|1628.4|1627.8|3571
1610026250000|2021-01-07 13:30:50|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|1770
1610026260000|2021-01-07 13:31:00|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628|470
1610026270000|2021-01-07 13:31:10|1628.8|1628.4|1628.8|1628.2|1629|1628.8|1628.6|1628.2|3826
1610026280000|2021-01-07 13:31:20|1628.6|1628|1628.4|1628.2|1628.6|1628.2|1628.4|1628|44
1610026290000|2021-01-07 13:31:30|1628.6|1628.4|1628.8|1628.4|1629|1628.6|1628.6|1628.2|744
1610026300000|2021-01-07 13:31:40|1628.6|1628.2|1629|1628.6|1629|1628.6|1628.6|1628.2|100
1610026310000|2021-01-07 13:31:50|1628.8|1628.4|1628.4|1628|1628.8|1628.4|1628.4|1628|1225
1610026320000|2021-01-07 13:32:00|1628.2|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.8|615
1610026330000|2021-01-07 13:32:10|1628.6|1628.2|1628.6|1628.2|1629|1628.8|1628.6|1628.2|2145
1610026340000|2021-01-07 13:32:20|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.6|1628.4|500
1610026350000|2021-01-07 13:32:30|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.4|745
1610026360000|2021-01-07 13:32:40|1629.4|1629|1628.8|1628.4|1629.4|1629.2|1628.8|1628.4|6966
1610026370000|2021-01-07 13:32:50|1629|1628.6|1629|1628.4|1629|1628.6|1629|1628.4|150
1610026380000|2021-01-07 13:33:00|1628.8|1628.6|1628.8|1628.4|1629|1628.6|1628.6|1628.2|3037
1610026390000|2021-01-07 13:33:10|1628.6|1628.2|1628.8|1628.6|1628.8|1628.6|1628.6|1628.2|1992
1610026400000|2021-01-07 13:33:20|1629|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|1629
1610026410000|2021-01-07 13:33:30|1629.4|1629|1629.4|1629|1629.4|1629|1629.4|1629|0
1610026420000|2021-01-07 13:33:40|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|0
1610026430000|2021-01-07 13:33:50|1629|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|611
1610026440000|2021-01-07 13:34:00|1629.4|1629|1630|1629.6|1630|1629.8|1629.4|1629|6116
1610026450000|2021-01-07 13:34:10||1629.4||1629.6||1629.8||1629.4|2241
1610026460000|2021-01-07 13:34:20|1630.2|1629.8|1630.2|1629.8|1630.2|1630|1630.2|1629.8|916
1610026480000|2021-01-07 13:34:40|1630|1629.6|1629.6|1629.2|1630|1629.6|1629.6|1629.2|989
1610026490000|2021-01-07 13:34:50|1629.8|1629.4|1630|1629.8|1630|1629.8|1629.8|1629.4|2119
1610026500000|2021-01-07 13:35:00|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|555
1610026510000|2021-01-07 13:35:10|1629.6|1629.2|1629|1628.4|1629.6|1629.2|1629|1628.4|1207
1610026520000|2021-01-07 13:35:20|1628.8|1628.2|1628|1627.8|1628.8|1628.2|1628|1627.6|1928
1610026530000|2021-01-07 13:35:30|1628.2|1628|1628.2|1627.8|1628.8|1628.4|1628.2|1627.8|1598
1610026540000|2021-01-07 13:35:40|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.4|1628|0
1610026550000|2021-01-07 13:35:50|1628.2|1628|1628.6|1628.4|1628.8|1628.4|1628.2|1628|710
1610026560000|2021-01-07 13:36:00|1628.8|1628.2|1629.2|1628.8|1629.4|1629.2|1628.8|1628.2|459
1610026570000|2021-01-07 13:36:10|1629.4|1629|1629.2|1629|1629.6|1629.2|1629.2|1629|2721
1610026580000|2021-01-07 13:36:20|1629|1628.8|1629.2|1628.8|1629.2|1629|1628.8|1628.4|1863
1610026590000|2021-01-07 13:36:30|1629|1628.6|1628.8|1628.4|1629|1628.8|1628.6|1628.4|273
1610026600000|2021-01-07 13:36:40|1628.6|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|1000
1610026610000|2021-01-07 13:36:50||1628.6||1628.6||1628.6||1628.4|275
1610026620000|2021-01-07 13:37:00|1629|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|1155
1610026630000|2021-01-07 13:37:10|1628.8||1629||1629||1628.8||736
1610026640000|2021-01-07 13:37:20|1628.8|1628.4|1628.8|1628.6|1629|1628.6|1628.4|1628.2|1556
1610026650000|2021-01-07 13:37:30||1628.4||1628.4||1628.4||1628.4|523
1610026660000|2021-01-07 13:37:40||1628.2||1628.4||1628.4||1628.2|0
1610026670000|2021-01-07 13:37:50|1629|1628.6|1629.2|1628.8|1629.2|1629|1629|1628.6|1555
1610026680000|2021-01-07 13:38:00|1629|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|184
1610026690000|2021-01-07 13:38:10|1629.2|1629|1629.4|1629|1629.4|1629|1629|1628.8|522
1610026700000|2021-01-07 13:38:20|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|0
1610026710000|2021-01-07 13:38:30|1629.2|1628.8|1629.2|1628.8|1629.2|1629.2|1629.2|1628.8|436
1610026720000|2021-01-07 13:38:40||1629||1629||1629||1629|25
1610026740000|2021-01-07 13:39:00|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.4|564
1610026760000|2021-01-07 13:39:20|1628.8|1628.4|1628.8|1628.6|1628.8|1628.6|1628.4|1628.2|975
1610026770000|2021-01-07 13:39:30|1629|1628.8|1629|1628.6|1629.2|1629|1629|1628.6|3448
1610026780000|2021-01-07 13:39:40|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.8|1628.4|310
1610026790000|2021-01-07 13:39:50|1629.2|1628.8|1629.4|1629.2|1629.6|1629.2|1629.2|1628.6|3118
1610026800000|2021-01-07 13:40:00|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|0
1610026810000|2021-01-07 13:40:10|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.2|1628.8|279
1610026820000|2021-01-07 13:40:20|1629.8|1629.4|1629.8|1629.4|1630|1629.6|1629.6|1629.4|495
1610026830000|2021-01-07 13:40:30|1629.6|1629.2|1628.8|1628.6|1629.8|1629.2|1628.4|1628.2|9513
1610026840000|2021-01-07 13:40:40|1628.6|1628.4|1629.2|1628.8|1629.2|1628.8|1628.6|1628.4|2969
1610026850000|2021-01-07 13:40:50|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.8|1628.4|1392
1610026860000|2021-01-07 13:41:00|1628.6|1628.6|1629|1628.6|1629|1628.6|1628.6|1628.4|900
1610026870000|2021-01-07 13:41:10|1629.2|1629|1629.2|1629|1629.2|1629|1629|1628.6|726
1610026880000|2021-01-07 13:41:20|||||||||343
1610026890000|2021-01-07 13:41:30|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|408
1610026910000|2021-01-07 13:41:50|||||||||86
1610026920000|2021-01-07 13:42:00|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|2890
1610026930000|2021-01-07 13:42:10|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|1954
1610026940000|2021-01-07 13:42:20|1628.8|1628.6|1629.6|1629.4|1629.6|1629.4|1628.8|1628.6|6338
1610026950000|2021-01-07 13:42:30|1629.8|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.6|1518
1610026960000|2021-01-07 13:42:40||1629.6||1629.8||1629.8||1629.6|960
1610026970000|2021-01-07 13:42:50|||||||||5766
1610026980000|2021-01-07 13:43:00|1630.2|1630|1629.6|1629.2|1630.4|1630.2|1629.6|1629.2|3446
1610026990000|2021-01-07 13:43:10|1629.4|1629|1629.2|1629|1629.6|1629|1629.2|1629|260
1610027000000|2021-01-07 13:43:20|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|950
1610027010000|2021-01-07 13:43:30|1629.2|1628.8|1628.8|1628.6|1629.2|1628.8|1628.6|1628.4|23692
1610027020000|2021-01-07 13:43:40|1629|1628.8|1629|1628.6|1629.2|1629|1628.8|1628.6|1970
1610027030000|2021-01-07 13:43:50|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.6|633
1610027040000|2021-01-07 13:44:00|1629|1628.6|1629|1628.8|1629.2|1628.8|1629|1628.6|600
1610027050000|2021-01-07 13:44:10|1629.2|1629|1629.4|1629.2|1629.6|1629.4|1629.2|1629|4971
1610027060000|2021-01-07 13:44:20|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|215
1610027070000|2021-01-07 13:44:30|1629|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|254
1610027080000|2021-01-07 13:44:40|1629.4|1629|1629.6|1629.4|1629.8|1629.6|1629.4|1628.8|9139
1610027090000|2021-01-07 13:44:50|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|1629.8|1629.4|1570
1610027100000|2021-01-07 13:45:00|1630|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|11749
1610027110000|2021-01-07 13:45:10|1630.4|1630.2|1630.4|1630.2|1630.6|1630.4|1630.4|1630.2|5786
1610027120000|2021-01-07 13:45:20|1630.6|1630|1630.4|1630|1630.8|1630.6|1630.2|1630|4149
1610027130000|2021-01-07 13:45:30|1630.2|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|1057
1610027140000|2021-01-07 13:45:40|1630.2|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|1252
1610027150000|2021-01-07 13:45:50|1630.2|1629.8|1629.8|1629.6|1630.4|1629.8|1629.8|1629.6|1120
1610027160000|2021-01-07 13:46:00|1629.6|1629.4|1629.4|1629.2|1629.8|1629.6|1629.4|1629.2|3185
1610027180000|2021-01-07 13:46:20|1629.6|1629.4|1629.2|1628.8|1629.8|1629.4|1629|1628.6|7881
1610027190000|2021-01-07 13:46:30|1629|1629|1629|1628.8|1629|1629|1629|1628.8|0
1610027210000|2021-01-07 13:46:50|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|122
1610027220000|2021-01-07 13:47:00|1629.4|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|566
1610027230000|2021-01-07 13:47:10|1629.4|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|541
1610027240000|2021-01-07 13:47:20|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|3748
1610027250000|2021-01-07 13:47:30|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.6|1657
1610027260000|2021-01-07 13:47:40|1629.8|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.6|202
1610027270000|2021-01-07 13:47:50|1630.2|1630|1630.6|1630.4|1630.6|1630.4|1630.2|1630|1182
1610027280000|2021-01-07 13:48:00|1630.4|1630.2|1630|1629.6|1630.4|1630.2|1630|1629.6|2370
1610027290000|2021-01-07 13:48:10|1629.8|1629.8|1629.6|1629.2|1629.8|1629.8|1629.6|1629.2|235
1610027300000|2021-01-07 13:48:20||1629||1629.2||1629.2||1629|0
1610027310000|2021-01-07 13:48:30|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.4|1629|0
1610027320000|2021-01-07 13:48:40|1629.2|1629|1629.6|1629.2|1629.6|1629.4|1629.2|1629|839
1610027340000|2021-01-07 13:49:00|1629.4|1629|1629.2|1629|1629.6|1629|1629.2|1629|221
1610027350000|2021-01-07 13:49:10|1629|1628.8|1628|1627.6|1629|1628.8|1627.8|1627.6|17134
1610027360000|2021-01-07 13:49:20|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.4|500
1610027370000|2021-01-07 13:49:30|1627.8|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.8|697
1610027380000|2021-01-07 13:49:40|1628.2|1627.6|1628.2|1627.8|1628.4|1628.2|1628|1627.6|21363
1610027390000|2021-01-07 13:49:50|1628.4|1628|1628.6|1628.2|1628.6|1628.4|1628.4|1627.8|3610
1610027400000|2021-01-07 13:50:00|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.4|1628|1219
1610027410000|2021-01-07 13:50:10|1628.2|1628.2|1628.2|1627.8|1628.2|1628.2|1628|1627.8|1616
1610027420000|2021-01-07 13:50:20|1628|1628|1628.2|1628|1628.2|1628|1628|1628|2175
1610027430000|2021-01-07 13:50:30|1628.4|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.8|0
1610027440000|2021-01-07 13:50:40|1628.2|1627.8|1628.2|1628|1628.4|1628|1628.2|1627.8|744
1610027450000|2021-01-07 13:50:50|1628.4|1628.2|1628.8|1628.4|1628.8|1628.6|1628.4|1628.2|5396
1610027460000|2021-01-07 13:51:00|1628.6|1628.2|1628.4|1628.2|1628.6|1628.4|1628.2|1628|3882
1610027470000|2021-01-07 13:51:10|1628.6|1628|1628.2|1627.8|1628.6|1628|1628.2|1627.8|811
1610027480000|2021-01-07 13:51:20|1628.4|1628|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|494
1610027490000|2021-01-07 13:51:30|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1610027500000|2021-01-07 13:51:40|1628.2|1627.8|1628.6|1628.4|1628.6|1628.4|1628|1627.6|2603
1610027510000|2021-01-07 13:51:50|1628.4|1628.2|1628.8|1628.4|1629|1628.6|1628.2|1628|6584
1610027520000|2021-01-07 13:52:00|1628.6|1628.2|1629|1628.8|1629|1628.8|1628.6|1628.2|700
1610027530000|2021-01-07 13:52:10|1629.2|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.8|448
1610027540000|2021-01-07 13:52:20||1628.6||1628.8||1628.8||1628.6|0
1610027550000|2021-01-07 13:52:30|1629|1628.6|1628.8|1628.4|1629.2|1628.6|1628.6|1628.4|1503
1610027570000|2021-01-07 13:52:50|1628.6|1628.2|1628|1627.8|1628.6|1628.2|1628|1627.8|7357
1610027580000|2021-01-07 13:53:00|1628.2|1628|1628.4|1628.2|1628.6|1628.4|1628.2|1628|11227
1610027590000|2021-01-07 13:53:10|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|1470
1610027600000|2021-01-07 13:53:20|1628.6|1628|1628.6|1628.4|1628.6|1628.4|1628.6|1628|401
1610027610000|2021-01-07 13:53:30|1628.8|1628.6|1629.4|1629|1629.4|1629.2|1628.8|1628.6|8861
1610027620000|2021-01-07 13:53:40|1629.2|1628.8|1629.6|1629.2|1629.8|1629.4|1629|1628.8|3950
1610027630000|2021-01-07 13:53:50|1629.8|1629.4|1630|1629.8|1630|1629.8|1629.8|1629.2|215
1610027640000|2021-01-07 13:54:00|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.6|495
1610027650000|2021-01-07 13:54:10|1629.8|1629.4|1629.2|1628.8|1629.8|1629.4|1629|1628.8|3219
1610027660000|2021-01-07 13:54:20|1629.4|1629|1629.6|1629.4|1629.6|1629.4|1629.4|1628.8|1051
1610027670000|2021-01-07 13:54:30|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|368
1610027680000|2021-01-07 13:54:40||1629.6||1629.6||1629.6||1629.6|0
1610027690000|2021-01-07 13:54:50|1630|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.6|948
1610027700000|2021-01-07 13:55:00|1630|1629.8|1630|1629.6|1630.2|1629.8|1630|1629.6|71
1610027710000|2021-01-07 13:55:10|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.6|1629.2|2275
1610027720000|2021-01-07 13:55:20|1630.2|1629.8|1630.4|1630|1630.4|1630|1630.2|1629.8|499
1610027730000|2021-01-07 13:55:30|1630.2|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|226
1610027740000|2021-01-07 13:55:40|1630.2|1630.2|1630.6|1630.2|1630.6|1630.2|1630.2|1630.2|942
1610027760000|2021-01-07 13:56:00|1630.4|1630|1630|1629.8|1630.4|1630|1629.8|1629.4|4159
1610027770000|2021-01-07 13:56:10|1630.2|1630|1630.6|1630.2|1630.6|1630.4|1630.2|1629.8|2901
1610027780000|2021-01-07 13:56:20||1630.4||1630.4||1630.4||1630.2|67
1610027790000|2021-01-07 13:56:30|1630.8|1630.6|1631|1630.6|1631|1630.8|1630.8|1630.6|6292
1610027800000|2021-01-07 13:56:40||1630.8||1630.8||1630.8||1630.8|0
1610027820000|2021-01-07 13:57:00|1631.2|1631|1631.2|1631|1631.4|1631.2|1631.2|1630.8|122
1610027830000|2021-01-07 13:57:10|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.6|1237
1610027840000|2021-01-07 13:57:20|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1630.8|887
1610027850000|2021-01-07 13:57:30|1631.4|1631.2|1631.8|1631.4|1631.8|1631.4|1631.4|1631|2002
1610027860000|2021-01-07 13:57:40|1631.6|1631.6|1632.4|1632.2|1632.4|1632.2|1631.4|1631.2|28227
1610027870000|2021-01-07 13:57:50|1632.6|1632.4|1632.2|1631.8|1632.6|1632.4|1632.2|1631.8|2598
1610027890000|2021-01-07 13:58:10|1632.4|1632|1632.4|1632|1632.4|1632.2|1632.4|1632|512
1610027900000|2021-01-07 13:58:20|1632.2|1632.2|1632.6|1632.4|1632.6|1632.4|1632.2|1632|8071
1610027910000|2021-01-07 13:58:30|1632.4|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632.2|3038
1610027920000|2021-01-07 13:58:40|1632.8|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|1840
1610027930000|2021-01-07 13:58:50|1633|1632.8|1633.2|1632.8|1633.2|1633|1633|1632.6|4551
1610027940000|2021-01-07 13:59:00|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|1256
1610027950000|2021-01-07 13:59:10|1633||1633||1633||1633||0
1610027960000|2021-01-07 13:59:20|1632.8|1632.6|1632.4|1632|1632.8|1632.6|1632.4|1632|1775
1610027970000|2021-01-07 13:59:30||1631.8||1632||1632||1631.8|0
1610027980000|2021-01-07 13:59:40|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.8|2036
1610027990000|2021-01-07 13:59:50|1632.2|1631.8|1632.2|1631.6|1632.4|1631.8|1631.6|1631.4|1830
1610028000000|2021-01-07 14:00:00|1632|1631.8|1632.4|1632.2|1632.4|1632.2|1631.8|1631.8|5587
1610028010000|2021-01-07 14:00:10|1632.6|1632.4|1633.4|1633|1633.4|1633|1632.6|1632.2|6489
1610028020000|2021-01-07 14:00:20|1633.6|1633.2|1633.8|1633.4|1633.8|1633.6|1633.6|1633|882
1610028030000|2021-01-07 14:00:30|1633.6|1633.2|1633.8|1633.6|1633.8|1633.6|1633.4|1633|999
1610028040000|2021-01-07 14:00:40|1634|1633.8|1634.2|1633.8|1634.4|1634|1633.8|1633.6|6354
1610028050000|2021-01-07 14:00:50|1634|1634|1634|1633.6|1634|1634|1633.8|1633.6|850
1610028060000|2021-01-07 14:01:00|1634.2|1633.8|1634.6|1634.2|1634.6|1634.2|1634.2|1633.8|3273
1610028070000|2021-01-07 14:01:10|1634.8|1634.4|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|2501
1610028080000|2021-01-07 14:01:20|1634.8|1634.6|1635|1634.6|1635|1634.8|1634.6|1634.4|4623
1610028090000|2021-01-07 14:01:30|1635.2|1634.8|1635.4|1635|1635.4|1635.2|1635.2|1634.8|2689
1610028100000|2021-01-07 14:01:40|1635.6|1634.8|1635.4|1634.8|1635.6|1635.2|1635|1634.8|4845
1610028110000|2021-01-07 14:01:50|1635.6|1635|1635.4|1635.2|1635.6|1635.4|1635.4|1635|2383
1610028120000|2021-01-07 14:02:00|1635.6|1635.4|1636|1635.8|1636|1635.8|1635.4|1635.2|2517
1610028130000|2021-01-07 14:02:10|1636.2|1636|1636.8|1636.4|1636.8|1636.4|1636.2|1636|25353
1610028140000|2021-01-07 14:02:20|1636.6|1636.6|1636.6|1636.4|1637|1636.6|1636.6|1636.4|2718
1610028150000|2021-01-07 14:02:30|1636.4|1636.2|1636.6|1636.2|1636.6|1636.2|1636.2|1636|4715
1610028160000|2021-01-07 14:02:40|1636.4|1636|1636.4|1636|1636.4|1636|1636.2|1636|1911
1610028170000|2021-01-07 14:02:50|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1635.8|1635.6|5453
1610028180000|2021-01-07 14:03:00|1636.4|1636|1635.8|1635.4|1636.6|1636.2|1635.8|1635.4|22436
1610028190000|2021-01-07 14:03:10|1635.6|1635.2|1635.2|1635|1635.8|1635.2|1635.2|1635|1181
1610028200000|2021-01-07 14:03:20|1635.4|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1635|3624
1610028210000|2021-01-07 14:03:30|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.4|1634.2|8958
1610028220000|2021-01-07 14:03:40|1635|1634.8|1635|1634.8|1635|1634.8|1634.8|1634.6|6251
1610028230000|2021-01-07 14:03:50|1634.8|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|3116
1610028240000|2021-01-07 14:04:00|1634.8|1634.4|1635|1634.6|1635|1634.6|1634.4|1634.2|851
1610028250000|2021-01-07 14:04:10|1635.2|1634.8|1635.2|1635|1635.2|1635|1635.2|1634.8|5324
1610028260000|2021-01-07 14:04:20|1635.4|1635.2|1636.2|1636|1636.4|1636|1635.4|1635.2|4577
1610028270000|2021-01-07 14:04:30|1636.4|1636.2|1636.2|1636|1636.6|1636.4|1636.2|1636|2232
1610028280000|2021-01-07 14:04:40|1636|1635.8|1636|1635.6|1636.2|1636|1635.8|1635.6|622
1610028290000|2021-01-07 14:04:50|1635.8|1635.4|1635.8|1635.4|1636|1635.4|1635.6|1635.4|500
1610028300000|2021-01-07 14:05:00|1636|1635.6|1635.6|1635.2|1636|1635.6|1635.4|1635|1230
1610028310000|2021-01-07 14:05:10|1635.8|1635.4|1635|1634.6|1635.8|1635.4|1635|1634.6|2024
1610028320000|2021-01-07 14:05:20|1635.2|1634.8|1635.4|1635.2|1635.4|1635.2|1635.2|1634.6|880
1610028330000|2021-01-07 14:05:30|1635.2|1635|1635.6|1635.2|1635.8|1635.6|1635.2|1635|1530
1610028350000|2021-01-07 14:05:50||1635.4||1635.2||1635.4||1635.2|0
1610028360000|2021-01-07 14:06:00|1635.8|1635.4|1636.2|1636|1636.4|1636|1635.8|1635.4|3763
1610028370000|2021-01-07 14:06:10|1636|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.6|1279
1610028380000|2021-01-07 14:06:20|1636.4|1636|1637|1636.8|1637.2|1636.8|1636.4|1636|5306
1610028390000|2021-01-07 14:06:30|1637.2|1637|1637.6|1637.2|1637.8|1637.4|1637.2|1636.8|6507
1610028400000|2021-01-07 14:06:40|1637.4|1637.4|1637.8|1637.6|1637.8|1637.6|1637.4|1637.2|7010
1610028410000|2021-01-07 14:06:50|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.2|1637|11186
1610028420000|2021-01-07 14:07:00|1637.6|1637.6|1638|1637.6|1638|1637.8|1637.6|1637.6|1860
1610028430000|2021-01-07 14:07:10|1637.8|1637.8|1638.6|1638.4|1638.8|1638.6|1637.8|1637.8|23932
1610028440000|2021-01-07 14:07:20|1638.4|1638.2|1638.2|1638|1638.4|1638.4|1638|1637.8|2328
1610028450000|2021-01-07 14:07:30|1638.4||1638.4||1638.4||1638.2||1
1610028460000|2021-01-07 14:07:40|1638.2|1638.2|1639|1638.8|1639|1638.8|1638.2|1638.2|6723
1610028470000|2021-01-07 14:07:50|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.4|1638|6966
1610028480000|2021-01-07 14:08:00|1638.8|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.6|800
1610028490000|2021-01-07 14:08:10|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.4|1638.2|2457
1610028500000|2021-01-07 14:08:20|1638.6|1638.4|1638|1637.6|1638.8|1638.4|1637.6|1637.4|22501
1610028510000|2021-01-07 14:08:30|1638.2|1637.8|1638|1637.8|1638.4|1638|1638|1637.6|28901
1610028520000|2021-01-07 14:08:40|1637.8|1637.6|1637.8|1637.6|1638|1637.6|1637.8|1637.6|1622
1610028530000|2021-01-07 14:08:50|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|1309
1610028540000|2021-01-07 14:09:00|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|5096
1610028550000|2021-01-07 14:09:10|1638.2||1638||1638.2||1638||606
1610028560000|2021-01-07 14:09:20|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.6|1637.4|6177
1610028570000|2021-01-07 14:09:30|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|0
1610028580000|2021-01-07 14:09:40|1637.6|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.6|1324
1610028590000|2021-01-07 14:09:50|1638|1637.8|1638|1637.8|1638.4|1638.2|1637.8|1637.6|9249
1610028600000|2021-01-07 14:10:00|1638.2|1638|1638|1637.6|1638.4|1638|1638|1637.6|2474
1610028610000|2021-01-07 14:10:10|1637.8|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.8|4551
1610028620000|2021-01-07 14:10:20|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1130
1610028630000|2021-01-07 14:10:30|1638|1637.4|1637.4|1637.2|1638|1637.4|1637.4|1637.2|8327
1610028640000|2021-01-07 14:10:40|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637|1636.8|2288
1610028650000|2021-01-07 14:10:50|1637.6|1637.4|1638|1637.4|1638|1637.4|1637.6|1637.4|344
1610028660000|2021-01-07 14:11:00|1637.8|1637.2|1637.2|1637|1637.8|1637.2|1637.2|1637|1108
1610028670000|2021-01-07 14:11:10|1637|1636.8|1636.6|1636.4|1637|1636.8|1636.6|1636.2|5798
1610028680000|2021-01-07 14:11:20|1636.8|1636.6|1637.6|1637.2|1637.6|1637.2|1636.8|1636.6|1913
1610028690000|2021-01-07 14:11:30|1637.8|1637.4|1638|1637.8|1638|1637.8|1637.8|1637.4|4099
1610028700000|2021-01-07 14:11:40|||||||||600
1610028710000|2021-01-07 14:11:50|1638.2|1638|1637.8|1637.6|1638.4|1638.2|1637.8|1637.6|9165
1610028720000|2021-01-07 14:12:00|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|1862
1610028730000|2021-01-07 14:12:10|1637.6|1637.4|1635.8|1635.4|1637.6|1637.4|1635.6|1635.4|4746
1610028740000|2021-01-07 14:12:20|1636|1635.6|1636.2|1636|1636.4|1636|1635.8|1635.4|1371
1610028750000|2021-01-07 14:12:30|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|1712
1610028760000|2021-01-07 14:12:40|1636|1636|1636|1635.8|1636.2|1636|1636|1635.6|4477
1610028770000|2021-01-07 14:12:50|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|1705
1610028780000|2021-01-07 14:13:00|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1251
1610028790000|2021-01-07 14:13:10|1636.2|1635.2|1635.4|1635|1636.2|1635.4|1635.2|1635|40972
1610028800000|2021-01-07 14:13:20|1635.6|1635.2|1635.8|1635.6|1636|1635.6|1635.6|1635.2|104
1610028810000|2021-01-07 14:13:30|1636||1636||1636||1636||0
1610028830000|2021-01-07 14:13:50|1635.8|1635.4|1635.2|1635|1636|1635.6|1635|1634.8|7526
1610028840000|2021-01-07 14:14:00|1635.4|1634.8|1635.4|1635|1635.4|1635.2|1635.2|1634.8|2286
1610028850000|2021-01-07 14:14:10|1635.6|1635.2|1636|1635.6|1636|1635.8|1635.6|1635.2|444
1610028860000|2021-01-07 14:14:20|1635.8|1635.4|1635.6|1635.4|1636|1635.8|1635.6|1635.4|2414
1610028870000|2021-01-07 14:14:30|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.6|1635.6|0
1610028880000|2021-01-07 14:14:40|1636.2|1635.8|1636.6|1636.4|1636.8|1636.4|1636.2|1635.8|4644
1610028890000|2021-01-07 14:14:50|1636.4|1636.2|1637.6|1637.4|1637.6|1637.4|1636.4|1636.2|4697
1610028900000|2021-01-07 14:15:00|1637.8|1637.6|1637.8|1637.6|1638|1637.8|1637.6|1637.4|1542
1610028910000|2021-01-07 14:15:10|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|2793
1610028920000|2021-01-07 14:15:20|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|569
1610028930000|2021-01-07 14:15:30|1637.6|1637.4|1637.4|1637.2|1637.8|1637.6|1637.2|1637|3290
1610028940000|2021-01-07 14:15:40|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|2895
1610028950000|2021-01-07 14:15:50|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|2898
1610028960000|2021-01-07 14:16:00|1638|1637.4|1637.8|1637.4|1638|1637.4|1637.6|1637.4|1177
1610028970000|2021-01-07 14:16:10|1638|1637.6|1637.6|1637.4|1638.2|1638|1637.6|1637.4|11243
1610028980000|2021-01-07 14:16:20|1637.4|1637.2|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|3423
1610028990000|2021-01-07 14:16:30|1637.2|1637|1637|1636.8|1637.2|1637|1636.8|1636.4|3875
1610029000000|2021-01-07 14:16:40|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.4|2635
1610029010000|2021-01-07 14:16:50|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|2835
1610029020000|2021-01-07 14:17:00|1636.6|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|2032
1610029030000|2021-01-07 14:17:10|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.4|2464
1610029040000|2021-01-07 14:17:20|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|435
1610029050000|2021-01-07 14:17:30|1636.8|1636.4|1637.4|1637.2|1637.6|1637.2|1636.8|1636.4|4772
1610029060000|2021-01-07 14:17:40|1637.6|1637|1637.6|1637.4|1637.8|1637.6|1637.6|1637|4267
1610029070000|2021-01-07 14:17:50|1637.4|1637.2|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|2662
1610029080000|2021-01-07 14:18:00|1637.6|1637.4|1637.6|1637.4|1637.8|1637.6|1637.6|1637.2|4744
1610029090000|2021-01-07 14:18:10|1637.8|1637.2|1637.4|1637.2|1637.8|1637.2|1637.4|1637.2|1746
1610029100000|2021-01-07 14:18:20|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|4014
1610029110000|2021-01-07 14:18:30|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|1105
1610029120000|2021-01-07 14:18:40|1637.8|1637.6|1638|1637.8|1638.6|1638.4|1637.8|1637.6|20534
1610029130000|2021-01-07 14:18:50|1638.2|1638|1637.8|1637.6|1638.4|1638|1637.8|1637.6|11386
1610029140000|2021-01-07 14:19:00|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.6|8757
1610029150000|2021-01-07 14:19:10|1638.2|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|2855
1610029160000|2021-01-07 14:19:20|1638.2|1638|1638.4|1638|1638.4|1638.2|1638|1637.8|2901
1610029170000|2021-01-07 14:19:30|1638.6|1638.2|1639.2|1639|1639.2|1639|1638.6|1638.2|7465
1610029180000|2021-01-07 14:19:40|1639|1638.8|1638.4|1638.2|1639.2|1638.8|1638.4|1638.2|3444
1610029190000|2021-01-07 14:19:50|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|2396
1610029200000|2021-01-07 14:20:00|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.6|1637.4|5056
1610029210000|2021-01-07 14:20:10|1637.6|1637.4|1638.4|1638|1638.4|1638|1637.6|1637.4|3482
1610029220000|2021-01-07 14:20:20|1638.2|1638.2|1638|1637.8|1638.6|1638.4|1638|1637.8|866
1610029230000|2021-01-07 14:20:30|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|887
1610029240000|2021-01-07 14:20:40|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|830
1610029250000|2021-01-07 14:20:50|1638.4||1638.4||1638.4||1638.2||495
1610029260000|2021-01-07 14:21:00|1638.6|1638.2|1638.8|1638.6|1639|1638.8|1638.6|1638.2|1760
1610029270000|2021-01-07 14:21:10|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.2|1638|4743
1610029280000|2021-01-07 14:21:20|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638|2068
1610029290000|2021-01-07 14:21:30|1638.2|1638|1638.2|1638|1638.4|1638|1637.8|1637.6|4235
1610029300000|2021-01-07 14:21:40|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|369
1610029310000|2021-01-07 14:21:50|1638.2|1638|1638.2|1638|1638.4|1638.2|1638.2|1638|2974
1610029320000|2021-01-07 14:22:00|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1637.8|1637.2|1930
1610029330000|2021-01-07 14:22:10|1638|1637.8|1638.2|1638|1638.2|1638|1637.8|1637.6|1943
1610029340000|2021-01-07 14:22:20|||||||||500
1610029350000|2021-01-07 14:22:30|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.4|1638|2012
1610029360000|2021-01-07 14:22:40|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|928
1610029370000|2021-01-07 14:22:50|1638.8|1638.6|1638.6|1638.2|1638.8|1638.6|1638.4|1638.2|3829
1610029380000|2021-01-07 14:23:00|1638.4|1638.4|1638.6|1638.2|1638.6|1638.4|1638.2|1638|910
1610029390000|2021-01-07 14:23:10|1638.4|1638|1638.4|1638.2|1638.6|1638.4|1638.4|1638|3839
1610029400000|2021-01-07 14:23:20|1638.6|1638|1638.6|1638.4|1638.6|1638.4|1638.4|1638|2024
1610029410000|2021-01-07 14:23:30|1638.8|1638.6|1638.6|1638.4|1639.2|1638.8|1638.6|1638.4|10611
1610029420000|2021-01-07 14:23:40|||||||||2354
1610029430000|2021-01-07 14:23:50|1638.4|1638.2|1636.8|1636.6|1638.4|1638.2|1636.8|1636.6|20372
1610029440000|2021-01-07 14:24:00|1637|1636.8|1636.2|1636|1637|1636.8|1636|1635.8|2396
1610029450000|2021-01-07 14:24:10|1636|1635.8|1635.2|1635|1636.2|1636|1635|1634.8|58677
1610029460000|2021-01-07 14:24:20|1635|1634.8|1635.2|1634.8|1635.2|1635|1635|1634.8|93
1610029470000|2021-01-07 14:24:30|1635|1634.6|1634.4|1634.2|1635|1634.6|1634.4|1634|1464
1610029480000|2021-01-07 14:24:40|1634.2|1634|1633.6|1633.4|1634.2|1634.2|1633.4|1633.2|1190
1610029490000|2021-01-07 14:24:50|1633.8|1633.6|1633.6|1633.4|1634|1633.8|1633.6|1633.2|4414
1610029500000|2021-01-07 14:25:00|1633.4|1633.2|1633.2|1633|1633.4|1633.4|1633|1632.8|4499
1610029510000|2021-01-07 14:25:10|1633.4|1633.2|1633.8|1633.6|1634|1633.8|1633.2|1633|22612
1610029520000|2021-01-07 14:25:20|1634|1633.8|1633.2|1632.8|1634|1633.8|1633.2|1632.8|14297
1610029530000|2021-01-07 14:25:30|1633|1633|1633|1632.8|1633.2|1633|1632.8|1632.6|2047
1610029540000|2021-01-07 14:25:40||1632.6||1632.8||1632.8||1632.6|0
1610029550000|2021-01-07 14:25:50||1632.6||1632.8||1632.8||1632.6|1400
1610029560000|2021-01-07 14:26:00|1633.4|1633|1632.4|1632.2|1633.4|1633.2|1632.4|1632|12941
1610029570000|2021-01-07 14:26:10|1632.6|1632.4|1631.4|1631|1632.6|1632.4|1631.4|1631|10361
1610029580000|2021-01-07 14:26:20|1631.2|1631.2|1631.8|1631.6|1631.8|1631.6|1631.2|1631|6972
1610029590000|2021-01-07 14:26:30|1632|1631.8|1631.4|1631.2|1632.2|1632|1631.4|1631.2|4031
1610029600000|2021-01-07 14:26:40|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.4|1631.2|3497
1610029610000|2021-01-07 14:26:50|1632|1631.8|1632|1631.8|1632.2|1632|1631.8|1631.6|2215
1610029620000|2021-01-07 14:27:00|1632.2|1632|1632.4|1632|1632.8|1632.4|1632|1631.8|4212
1610029630000|2021-01-07 14:27:10|1632.2|1631.8|1631.8|1631.4|1632.4|1631.8|1631.8|1631.4|2075
1610029640000|2021-01-07 14:27:20|1631.6|1631.2|1631.4|1631.2|1631.6|1631.4|1631|1630.8|1371
1610029650000|2021-01-07 14:27:30|1631.2|1631|1631|1630.8|1631.4|1631.2|1631|1630.6|3139
1610029660000|2021-01-07 14:27:40|1630.8|1630.6|1630.4|1630.2|1630.8|1630.8|1630.4|1630|2004
1610029670000|2021-01-07 14:27:50|1630.2|1630|1630.2|1630|1630.4|1630.2|1630.2|1630|748
1610029680000|2021-01-07 14:28:00|1630.4|1630.2|1630.8|1630.4|1631|1630.8|1630.2|1630|6462
1610029690000|2021-01-07 14:28:10|1631|1630.6|1631|1630.8|1631.2|1631|1631|1630.6|3957
1610029700000|2021-01-07 14:28:20|1631.2|1630.6|1631|1630.6|1631.2|1631|1631|1630.6|5223
1610029710000|2021-01-07 14:28:30|1631.2|1630.8|1632|1631.6|1632|1631.8|1631.2|1630.6|9199
1610029720000|2021-01-07 14:28:40|1631.8|1631.8|1631.8|1631.6|1632|1631.8|1631.6|1631.4|3575
1610029730000|2021-01-07 14:28:50|1632|1631.4|1631.8|1631.6|1632|1631.8|1631.6|1631.4|2466
1610029740000|2021-01-07 14:29:00|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631|1630.8|6398
1610029750000|2021-01-07 14:29:10|1631.4|1631.2|1631.6|1631.4|1631.8|1631.6|1631.4|1631.2|8208
1610029760000|2021-01-07 14:29:20|1631.8|1631.2|1631.6|1631.4|1631.8|1631.6|1631.6|1631.2|8658
1610029770000|2021-01-07 14:29:30|1631.8|1631.6|1632|1631.6|1632|1631.8|1631.6|1631.4|9659
1610029780000|2021-01-07 14:29:40|1631.8|1631.8|1631.4|1631.2|1632|1631.8|1631.4|1631.2|5280
1610029790000|2021-01-07 14:29:50|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.4|1631.2|4109
1610029800000|2021-01-07 14:30:00|1631.6|1631.4|1628.2|1628|1632|1631.8|1627.8|1627.6|131901
1610029810000|2021-01-07 14:30:10|1628.4|1628.2|1630.6|1630.4|1630.8|1630.6|1628|1627.8|73083
1610029820000|2021-01-07 14:30:20|1630.8|1630.6|1630.8|1630.4|1631.2|1631|1630|1629.8|28728
1610029830000|2021-01-07 14:30:30|1630.6|1630.6|1630.6|1630.4|1631.2|1631|1630.4|1630.2|18301
1610029840000|2021-01-07 14:30:40|1630.8|1630.6|1630.6|1630.4|1630.8|1630.6|1630|1629.8|17075
1610029850000|2021-01-07 14:30:50|1630.8|1630.6|1630.4|1630.2|1631.2|1630.8|1630.2|1630|15556
1610029860000|2021-01-07 14:31:00|1630.2|1630|1628.6|1628.4|1630.4|1630|1628.2|1628|19760
1610029870000|2021-01-07 14:31:10|1628.4|1628.2|1629|1628.8|1629.2|1629|1628|1627.8|18778
1610029880000|2021-01-07 14:31:20|1629.2|1628.6|1627.4|1627.2|1629.4|1629.2|1627.2|1627|12957
1610029890000|2021-01-07 14:31:30|1627.2|1627|1627.2|1626.8|1627.4|1627.2|1626.6|1626.2|10383
1610029900000|2021-01-07 14:31:40|1627.4|1627|1627.4|1627.2|1627.4|1627.2|1626.8|1626.6|3714
1610029910000|2021-01-07 14:31:50|1627.2|1627|1626.2|1626|1627.2|1627|1626.2|1626|10221
1610029920000|2021-01-07 14:32:00|1626.4|1626.2|1626.2|1626|1626.8|1626.6|1626.2|1626|15943
1610029930000|2021-01-07 14:32:10|1626|1625.8|1626.4|1626|1626.4|1626.2|1625.8|1625.4|44381
1610029940000|2021-01-07 14:32:20|1626.2|1625.8|1624.8|1624.6|1626.2|1625.8|1624.4|1624|62267
1610029950000|2021-01-07 14:32:30|1625|1624.8|1624.2|1624|1625.4|1625.2|1624.2|1624|38863
1610029960000|2021-01-07 14:32:40|1624.4|1624.2|1624.2|1623.8|1624.6|1624.2|1624|1623.6|6474
1610029970000|2021-01-07 14:32:50|1624.4|1624|1622.8|1622.4|1624.4|1624.2|1622.6|1622.4|24589
1610029980000|2021-01-07 14:33:00|1622.6|1622.6|1623.8|1623.6|1624.2|1623.8|1622.6|1622.4|3842
1610029990000|2021-01-07 14:33:10|1623.6|1623.4|1624.2|1623.8|1624.6|1624.4|1623.6|1623.4|16465
1610030000000|2021-01-07 14:33:20|1624.4|1624|1626.6|1626.4|1626.8|1626.4|1624.4|1624|14636
1610030010000|2021-01-07 14:33:30|1626.4|1626.2|1628.2|1627.8|1628.4|1628|1626.4|1626.2|7381
1610030020000|2021-01-07 14:33:40|1628|1627.6|1629.2|1628.8|1629.2|1628.8|1626.6|1626.4|22925
1610030030000|2021-01-07 14:33:50|1629|1629|1628.2|1628|1629.6|1629.4|1628.2|1627.8|14894
1610030040000|2021-01-07 14:34:00|1628.4|1627.8|1628.4|1628.2|1628.4|1628.2|1627.6|1627.4|9195
1610030050000|2021-01-07 14:34:10|1628.6|1628.4|1629.8|1629.4|1629.8|1629.4|1628.4|1628.2|3402
1610030060000|2021-01-07 14:34:20|1629.6|1629.2|1629.2|1628.8|1629.8|1629.2|1629|1628.8|7832
1610030070000|2021-01-07 14:34:30|1629|1629|1626.8|1626.4|1629.2|1629|1626.8|1626.4|23167
1610030080000|2021-01-07 14:34:40|1626.6|1626.2|1625.8|1625.4|1626.8|1626.2|1625.6|1625.2|4039
1610030090000|2021-01-07 14:34:50|1625.6|1625.6|1623.8|1623.2|1625.6|1625.6|1623.4|1623|20831
1610030100000|2021-01-07 14:35:00|1623.6|1623|1623.6|1623.2|1624|1623.6|1622.6|1622.2|4909
1610030110000|2021-01-07 14:35:10|1623.4|1623|1624|1623.4|1624.2|1623.8|1623|1622.6|13583
1610030120000|2021-01-07 14:35:20|1624.2|1623.6|1625|1624.8|1625.6|1625.4|1624|1623.6|7894
1610030130000|2021-01-07 14:35:30|1625.2|1625|1625.2|1624.8|1625.6|1625.2|1625|1624.6|2434
1610030140000|2021-01-07 14:35:40|1625|1625|1624.8|1624.4|1625|1625|1624|1623.8|7017
1610030150000|2021-01-07 14:35:50|1624.6|1624.2|1624.8|1624.6|1625|1624.8|1624|1623.8|3534
1610030160000|2021-01-07 14:36:00|1624.6|1624.4|1624.8|1624.4|1625|1624.6|1624|1623.6|3227
1610030170000|2021-01-07 14:36:10|1624.6|1624.6|1623.6|1623.2|1624.8|1624.6|1623.4|1623|2230
1610030180000|2021-01-07 14:36:20|1623.8|1623.4|1625.2|1624.6|1625.2|1625|1623.8|1623.2|4441
1610030190000|2021-01-07 14:36:30|1625|1624.8|1626.2|1625.8|1626.4|1626.2|1624.8|1624.6|10854
1610030200000|2021-01-07 14:36:40|1626|1625.6|1625.8|1625.2|1626.2|1626|1625.6|1625.2|3506
1610030210000|2021-01-07 14:36:50|1625.6|1625.4|1626.6|1626.4|1626.6|1626.4|1625.4|1625.2|4590
1610030220000|2021-01-07 14:37:00|1626.4|1626.2|1626.4|1625.8|1626.6|1626.2|1625.8|1625.6|3947
1610030230000|2021-01-07 14:37:10|1626.2|1625.6|1626.4|1626|1626.8|1626.4|1625.8|1625.6|6707
1610030240000|2021-01-07 14:37:20|1626.6|1626.2|1626.2|1625.8|1626.6|1626.2|1626|1625.6|7386
1610030250000|2021-01-07 14:37:30|1626.4|1626|1626.6|1626.4|1627|1626.4|1626|1625.8|9185
1610030260000|2021-01-07 14:37:40|1626.8|1626.6|1626.6|1626.2|1627.2|1626.8|1626|1625.6|10658
1610030270000|2021-01-07 14:37:50|1626.8|1626.4|1626.8|1626.2|1627.4|1627.2|1626.4|1626|5971
1610030280000|2021-01-07 14:38:00|1627|1626.4|1627.8|1627.4|1627.8|1627.6|1626.8|1626.4|2131
1610030290000|2021-01-07 14:38:10|1628|1627.6|1627.4|1627|1628|1627.6|1627|1626.8|5168
1610030300000|2021-01-07 14:38:20|1627.2|1627.2|1627.2|1626.8|1627.6|1627.4|1627|1626.8|5456
1610030310000|2021-01-07 14:38:30|1627|1626.6|1626.6|1626.4|1627.2|1626.8|1626.4|1626.2|9714
1610030320000|2021-01-07 14:38:40|1626.8|1626.6|1626.6|1626.2|1626.8|1626.6|1626.2|1626|9886
1610030330000|2021-01-07 14:38:50|1626.4|1626|1625.2|1625|1626.4|1626.2|1625.2|1625|9534
1610030340000|2021-01-07 14:39:00|1625.4|1624.8|1625.6|1625.4|1625.6|1625.4|1624.8|1624.6|7008
1610030350000|2021-01-07 14:39:10|1625.8|1625.6|1626|1625.8|1626.8|1626.2|1625.6|1625.4|4398
1610030360000|2021-01-07 14:39:20|1626.2|1625.6|1625.6|1625.2|1626.2|1625.6|1625.4|1625.2|1671
1610030370000|2021-01-07 14:39:30|1625.4|1625.4|1624.6|1624.4|1625.6|1625.4|1624.6|1624.4|4187
1610030380000|2021-01-07 14:39:40|1624.4|1624.2|1622.8|1622.4|1624.8|1624.4|1622.6|1622.2|7204
1610030390000|2021-01-07 14:39:50|1623|1622.6|1623.6|1623.2|1623.6|1623.2|1622.8|1622.4|2950
1610030400000|2021-01-07 14:40:00|1623.8|1623.4|1624.4|1623.8|1624.4|1623.8|1623.2|1622.6|5455
1610030410000|2021-01-07 14:40:10|1624.2|1624|1623.8|1623.4|1624.4|1624|1623.4|1623|5191
1610030420000|2021-01-07 14:40:20|1623.6|1623.2|1623.6|1623.2|1623.8|1623.2|1622.8|1622.4|3704
1610030430000|2021-01-07 14:40:30|1623.8|1623.4|1623.6|1623.2|1624|1623.6|1623.4|1623.2|1093
1610030440000|2021-01-07 14:40:40|1623.8|1623.4|1624.2|1623.6|1624.2|1623.8|1623.6|1623.2|6155
1610030450000|2021-01-07 14:40:50|1624|1623.8|1623.6|1623.2|1624.2|1623.8|1623.4|1623.2|2017
1610030460000|2021-01-07 14:41:00|1623.8|1623.4|1623.4|1623|1623.8|1623.4|1623|1622.6|19591
1610030470000|2021-01-07 14:41:10|1623.2|1623.2|1623.4|1623.2|1624.2|1623.6|1623.2|1623|12062
1610030480000|2021-01-07 14:41:20|1623.6|1623.4|1623.8|1623.4|1624|1623.6|1623.6|1623.2|1070
1610030490000|2021-01-07 14:41:30|1623.6|1623.2|1622.4|1622.2|1624|1623.6|1622.4|1622.2|7963
1610030500000|2021-01-07 14:41:40|1622.6|1622.4|1623.8|1623.4|1623.8|1623.4|1622.6|1622.2|821
1610030510000|2021-01-07 14:41:50|1623.6|1623.2|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|1240
1610030520000|2021-01-07 14:42:00|1623.6|1623.2|1624|1623.6|1624.2|1623.8|1623|1622.8|15300
1610030530000|2021-01-07 14:42:10|1624.2|1623.8|1626.2|1625.8|1626.2|1625.8|1624|1623.8|32938
1610030540000|2021-01-07 14:42:20|1626|1625.6|1626.6|1626.2|1626.8|1626.2|1625.8|1625.6|6990
1610030550000|2021-01-07 14:42:30|1626.8|1626.4|1627.8|1627.4|1628|1627.6|1626.8|1626.4|15232
1610030560000|2021-01-07 14:42:40|1627.6|1627.2|1627.6|1627.2|1628.4|1628|1627.4|1627.2|20014
1610030570000|2021-01-07 14:42:50|1627.8|1627.4|1628.6|1628|1628.6|1628.4|1627.8|1627.2|19872
1610030580000|2021-01-07 14:43:00|1628.4|1628.2|1628.6|1628.4|1628.8|1628.6|1628|1627.8|6703
1610030590000|2021-01-07 14:43:10|1628.8|1628.2|1629.6|1629.4|1630|1629.6|1628.4|1628.2|22189
1610030600000|2021-01-07 14:43:20|1629.8|1629.2|1631.8|1631.2|1631.8|1631.2|1629.6|1629.2|19699
1610030610000|2021-01-07 14:43:30|1631.6|1631|1633|1632.8|1633|1632.8|1631.2|1630.8|8523
1610030620000|2021-01-07 14:43:40|1633.2|1633|1633|1632.8|1633.8|1633.4|1632.8|1632.6|11430
1610030630000|2021-01-07 14:43:50|1632.8|1632.6|1632.4|1632|1633.6|1633.4|1632|1631.6|17799
1610030640000|2021-01-07 14:44:00|1632.2|1631.8|1631.6|1631|1632.4|1631.8|1630.4|1630|10033
1610030650000|2021-01-07 14:44:10|1631.2|1631.2|1632|1631.6|1632.4|1632|1630.8|1630.4|8836
1610030660000|2021-01-07 14:44:20|1631.8|1631.8|1631.8|1631.4|1631.8|1631.8|1631.4|1631.2|3267
1610030670000|2021-01-07 14:44:30|1631.6|1631.6|1631|1630.6|1631.6|1631.6|1630.8|1630.4|4561
1610030680000|2021-01-07 14:44:40|1631.2|1630.8|1630.2|1630|1631.6|1631.2|1630.2|1630|12352
1610030690000|2021-01-07 14:44:50|1630|1629.8|1629.8|1629.4|1630.2|1630|1629.8|1629.2|3834
1610030700000|2021-01-07 14:45:00|1630.2|1629.2|1630.8|1630.4|1630.8|1630.4|1630.2|1629.2|6929
1610030710000|2021-01-07 14:45:10|1631|1630.6|1630.4|1630|1631|1630.8|1630.4|1630|8303
1610030720000|2021-01-07 14:45:20|1630.6|1630.2|1631.6|1631.2|1631.6|1631.2|1630.4|1630|6000
1610030730000|2021-01-07 14:45:30|1631.4|1631.4|1631.6|1631.2|1631.6|1631.4|1631|1630.4|5311
1610030740000|2021-01-07 14:45:40|1631.4|1631|1631|1630.6|1631.4|1631|1630.8|1630.6|772
1610030750000|2021-01-07 14:45:50|1630.8|1630.8|1631.4|1631|1631.6|1631.4|1630.8|1630.6|4592
1610030760000|2021-01-07 14:46:00|1631.6|1631.2|1632|1631.6|1632.2|1631.8|1631.4|1631|1377
1610030770000|2021-01-07 14:46:10|1631.8|1631.4|1631.8|1631.6|1632|1631.6|1631.4|1631.2|407
1610030780000|2021-01-07 14:46:20|1631.6|1631.4|1633.4|1632.8|1633.4|1633|1631.4|1631|10288
1610030790000|2021-01-07 14:46:30|1633.2|1633|1634|1633.6|1634.2|1633.8|1633|1632.8|5326
1610030800000|2021-01-07 14:46:40|1633.8|1633.4|1632.8|1632.2|1634|1633.4|1632|1631.8|18285
1610030810000|2021-01-07 14:46:50|1632.6|1632|1632.2|1631.8|1632.6|1632.4|1632.2|1631.8|3109
1610030820000|2021-01-07 14:47:00|1632.4|1632|1633.2|1633|1633.2|1633|1632.4|1631.8|7904
1610030830000|2021-01-07 14:47:10|1633.4|1633.2|1633|1632.4|1633.8|1633.4|1632.8|1632.4|7567
1610030840000|2021-01-07 14:47:20|1633.2|1632.6|1631.8|1631.2|1633.4|1633|1631.8|1631.2|5948
1610030850000|2021-01-07 14:47:30|1631.6|1631.4|1633.2|1632.8|1633.4|1633|1631.6|1631.4|9591
1610030860000|2021-01-07 14:47:40|1633|1632.6|1632.8|1632.4|1633.2|1632.8|1632.6|1632|2761
1610030870000|2021-01-07 14:47:50|1633|1632.6|1633.2|1632.8|1633.2|1633|1632.6|1632.4|3996
1610030880000|2021-01-07 14:48:00|1633.4|1633|1634|1633.6|1634|1633.6|1633|1632.8|7112
1610030890000|2021-01-07 14:48:10|1634.2|1633.8|1633.6|1633.2|1634.6|1634.2|1633.6|1633|2214
1610030900000|2021-01-07 14:48:20|1633.4|1633|1634.2|1633.8|1634.4|1634|1632.4|1632.2|28163
1610030910000|2021-01-07 14:48:30|1634|1634|1634.6|1634.2|1634.8|1634.4|1633.8|1633.6|8357
1610030920000|2021-01-07 14:48:40|1634.4|1634|1634.8|1634.4|1634.8|1634.4|1633.6|1633.4|10282
1610030930000|2021-01-07 14:48:50|1634.6|1634.2|1634.8|1634.6|1634.8|1634.6|1634.4|1634.2|4112
1610030940000|2021-01-07 14:49:00|1634.6|1634.4|1634.6|1634.2|1634.8|1634.6|1634.4|1634|3378
1610030950000|2021-01-07 14:49:10|1634.8|1634|1635|1634.6|1635.2|1635|1634.8|1634|6134
1610030960000|2021-01-07 14:49:20|1635.2|1634.8|1635.6|1635.2|1636|1635.6|1635|1634.8|5701
1610030970000|2021-01-07 14:49:30|1635.4|1635|1635.8|1635.6|1635.8|1635.6|1635|1634.8|3378
1610030980000|2021-01-07 14:49:40|1635.6|1635.4|1634.6|1634.2|1635.6|1635.4|1634.6|1634|3238
1610030990000|2021-01-07 14:49:50|1634.4|1634|1633.8|1633.6|1634.4|1634.2|1633.6|1633.2|5316
1610031000000|2021-01-07 14:50:00|1633.6|1633.4|1634.4|1633.8|1634.6|1634.4|1633.6|1633|7039
1610031010000|2021-01-07 14:50:10|1634.6|1634.4|1634.8|1634.2|1635.4|1635|1634.6|1634.2|8621
1610031020000|2021-01-07 14:50:20|1634.6|1634.4|1634.4|1633.8|1634.6|1634.4|1633.8|1633.4|13409
1610031030000|2021-01-07 14:50:30|1634.2|1633.6|1634.2|1633.6|1634.2|1633.6|1634.2|1633.6|0
1610031040000|2021-01-07 14:50:40|1634.4|1633.8|1634.4|1633.8|1634.4|1634.2|1634.4|1633.8|553
1610031050000|2021-01-07 14:50:50|1634.2|1634|1634.8|1634.6|1635.4|1635|1634|1633.8|11266
1610031060000|2021-01-07 14:51:00|1634.6|1634.4|1634.8|1634.4|1635|1634.8|1634.4|1634|9532
1610031070000|2021-01-07 14:51:10|1635|1634.6|1634.2|1633.8|1635.4|1635|1634.2|1633.6|2564
1610031080000|2021-01-07 14:51:20|1634|1633.4|1634.2|1633.6|1634.8|1634.6|1633|1632.6|19540
1610031090000|2021-01-07 14:51:30|1634|1633.8|1635.6|1635|1635.6|1635|1634|1633.8|11471
1610031100000|2021-01-07 14:51:40|1635.4|1634.8|1635.6|1635|1635.6|1635.4|1635|1634.6|2961
1610031110000|2021-01-07 14:51:50|1635.4|1634.8|1635.6|1635.2|1635.6|1635.4|1635.2|1634.8|4357
1610031120000|2021-01-07 14:52:00|1635.8|1635.4|1635|1634.6|1636|1635.6|1635|1634.6|1822
1610031130000|2021-01-07 14:52:10|1634.8|1634.4|1634.6|1634.4|1634.8|1634.6|1634.4|1634|905
1610031140000|2021-01-07 14:52:20|1634.4|1634.2|1634.6|1634.2|1634.6|1634.4|1634.2|1634|1764
1610031150000|2021-01-07 14:52:30|1634.4|1634.4|1634.2|1633.8|1634.6|1634.4|1633.8|1633.6|3838
1610031160000|2021-01-07 14:52:40|1634.4|1634|1635|1634.6|1635.2|1634.6|1634.4|1633.8|4300
1610031170000|2021-01-07 14:52:50|1635.2|1634.4|1634.2|1633.8|1635.2|1634.6|1634|1633.8|2100
1610031180000|2021-01-07 14:53:00|1634.4|1634|1633.4|1633|1634.4|1634|1633.4|1632.8|2951
1610031190000|2021-01-07 14:53:10|1633.6|1633.2|1634|1633.4|1634|1633.8|1633.6|1633.2|4608
1610031200000|2021-01-07 14:53:20|1633.8|1633.6|1634|1633.4|1634.2|1633.8|1633.6|1633.2|637
1610031210000|2021-01-07 14:53:30|1633.8|1633.6|1635|1634.4|1635|1634.4|1633.8|1633.6|2161
1610031220000|2021-01-07 14:53:40|1635.4|1634.6|1634.8|1634.6|1635.4|1635|1634.4|1634.2|10392
1610031230000|2021-01-07 14:53:50|1634.6|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634.2|1239
1610031240000|2021-01-07 14:54:00|1634.4|1634|1633.2|1633|1634.4|1634|1633.2|1633|5049
1610031250000|2021-01-07 14:54:10|1633|1632.8|1632.4|1632|1633|1632.8|1632.4|1632|3531
1610031260000|2021-01-07 14:54:20|1632.6|1632.2|1632.4|1632|1632.8|1632.4|1632.2|1632|5322
1610031270000|2021-01-07 14:54:30|1632.2|1631.8|1632|1631.6|1632.4|1631.8|1631.8|1631.6|596
1610031280000|2021-01-07 14:54:40|1632.2|1631.8|1633.4|1633|1633.6|1633.2|1632.2|1631.8|7869
1610031290000|2021-01-07 14:54:50|1633.2|1632.8|1632.8|1632.4|1633.4|1632.8|1632.4|1632|7752
1610031300000|2021-01-07 14:55:00|1633|1632.6|1633|1632.8|1633|1632.8|1632.6|1632.2|1727
1610031310000|2021-01-07 14:55:10|1632.8|1632.6|1633|1632.4|1633|1632.6|1632.6|1632.2|581
1610031320000|2021-01-07 14:55:20|1632.8|1632.2|1632.4|1632|1632.8|1632.4|1632.2|1631.8|6379
1610031330000|2021-01-07 14:55:30|1632.2|1632.2|1632.8|1632.2|1633|1632.6|1632.2|1632|2668
1610031340000|2021-01-07 14:55:40|1632.6|1632|1632.8|1632.4|1632.8|1632.4|1632.4|1632|575
1610031350000|2021-01-07 14:55:50|1633|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.4|2996
1610031360000|2021-01-07 14:56:00|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1633.2|1632.8|2980
1610031370000|2021-01-07 14:56:10|1633.4|1633|1634|1633.6|1634|1633.6|1633.2|1633|5865
1610031380000|2021-01-07 14:56:20|1634.2|1633.8|1635|1634.6|1635|1634.6|1634.2|1633.8|4355
1610031390000|2021-01-07 14:56:30|1634.8|1634.4|1635|1634.4|1635|1634.6|1634.6|1634.2|10718
1610031400000|2021-01-07 14:56:40|1634.8|1634.2|1635|1634.4|1635|1634.8|1634.6|1634.2|2747
1610031410000|2021-01-07 14:56:50|1634.8|1634.2|1634.4|1633.8|1634.8|1634.4|1634.2|1633.8|3795
1610031420000|2021-01-07 14:57:00|1634.8|1634|1635.6|1635.2|1635.6|1635.4|1634.8|1634|10897
1610031430000|2021-01-07 14:57:10|1635.4|1635|1635|1634.8|1635.6|1635.2|1634.8|1634.6|6295
1610031440000|2021-01-07 14:57:20|1635.2|1634.6|1634.6|1634.2|1635.2|1634.6|1634.4|1634.2|2127
1610031450000|2021-01-07 14:57:30||1634.4||1634.4||1634.4||1634.2|545
1610031460000|2021-01-07 14:57:40|1634.4|1634.2|1634.8|1634.4|1635|1634.6|1634.4|1634|4212
1610031470000|2021-01-07 14:57:50|1635|1634.6|1635.4|1635|1635.6|1635|1635|1634.4|5432
1610031480000|2021-01-07 14:58:00|1635.2|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|2800
1610031490000|2021-01-07 14:58:10||1635.2||1635||1635.2||1635|708
1610031500000|2021-01-07 14:58:20||1635.2||1635||1635.2||1635|899
1610031510000|2021-01-07 14:58:30|1635.2|1634.6|1634.6|1634.4|1635.4|1634.6|1634.6|1634.4|10334
1610031520000|2021-01-07 14:58:40|1634.8|1634.2|1635.2|1634.8|1635.4|1635|1634.8|1634.2|5031
1610031530000|2021-01-07 14:58:50||1635||1634.8||1635||1634.8|523
1610031540000|2021-01-07 14:59:00|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635.4|1634.8|2182
1610031550000|2021-01-07 14:59:10|1635.4|1635.4|1635.6|1635.2|1636|1635.6|1635.4|1635.2|8226
1610031560000|2021-01-07 14:59:20|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|3658
1610031570000|2021-01-07 14:59:30|1635.8|1635.2|1635.8|1635.4|1635.8|1635.6|1635.8|1635.2|4965
1610031580000|2021-01-07 14:59:40|1635.6|1635.6|1635.8|1635|1635.8|1635.6|1635.6|1635|2136
1610031590000|2021-01-07 14:59:50|1635.6|1635.2|1635.2|1634.2|1635.8|1635.2|1634.8|1634.2|6437
1610031600000|2021-01-07 15:00:00|1635.4|1634.4|1635.8|1635|1636|1635.6|1635|1634.4|12081
1610031610000|2021-01-07 15:00:10|1636|1635.4|1636.4|1636|1636.8|1636.4|1636|1635.4|7418
1610031620000|2021-01-07 15:00:20|1636.6|1636.2|1637.4|1637|1637.6|1637|1636.6|1636|7176
1610031630000|2021-01-07 15:00:30|1637.2|1636.8|1637|1636.2|1637.2|1636.8|1636.2|1636|4778
1610031640000|2021-01-07 15:00:40|1636.8|1636|1636.6|1636.2|1636.8|1636.2|1636.6|1636|428
1610031650000|2021-01-07 15:00:50|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636|2487
1610031660000|2021-01-07 15:01:00|1636.8|1636.4|1638|1637|1638|1637|1636.8|1636.2|4968
1610031670000|2021-01-07 15:01:10|1637.8|1637.4|1638|1637.6|1638|1637.8|1637.8|1637.4|2104
1610031680000|2021-01-07 15:01:20|1638.2|1637.8|1638.6|1638.2|1638.8|1638.4|1638.2|1637.6|4406
1610031690000|2021-01-07 15:01:30|1638.8|1638.4|1638.6|1638|1638.8|1638.4|1638.4|1638|4545
1610031700000|2021-01-07 15:01:40|1638.4|1638.2|1639|1638.4|1639|1638.4|1638.4|1638.2|1814
1610031710000|2021-01-07 15:01:50|1639.2|1638.6|1639.4|1638.8|1639.6|1638.8|1639.2|1638.4|1790
1610031720000|2021-01-07 15:02:00|1639.6|1638.6|1639.6|1639.2|1639.8|1639.2|1639|1638.4|3892
1610031730000|2021-01-07 15:02:10|1639.8|1639.4|1639|1638.4|1640|1639.8|1638.4|1638|57341
1610031740000|2021-01-07 15:02:20|1638.8|1638.2|1638|1637.4|1638.8|1638.4|1637.8|1637.2|2731
1610031750000|2021-01-07 15:02:30|1638.2|1637.6|1638.6|1638.2|1638.8|1638.4|1638|1637.4|23598
1610031760000|2021-01-07 15:02:40|1638.4|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|2360
1610031770000|2021-01-07 15:02:50|1638.2|1638|1637.8|1637.2|1638.2|1638|1637.6|1637.2|15539
1610031780000|2021-01-07 15:03:00|1637.4|1637|1637.6|1637|1638|1637.6|1637.2|1636.6|42985
1610031790000|2021-01-07 15:03:10|1638.2|1637.2|1639|1638.6|1639|1638.8|1638|1637.2|27597
1610031800000|2021-01-07 15:03:20|1638.8|1638.8|1638.2|1638|1639|1638.8|1638.2|1638|4482
1610031810000|2021-01-07 15:03:30|1638|1637.8|1637.4|1637.2|1638.2|1637.8|1637.4|1637.2|8471
1610031820000|2021-01-07 15:03:40|1637.6|1637|1636.6|1636.4|1637.6|1637.2|1636.6|1636.2|15996
1610031830000|2021-01-07 15:03:50|1636.4|1636.2|1636.8|1636.4|1637|1636.6|1636|1635.6|4813
1610031840000|2021-01-07 15:04:00|1636.6|1636.2|1637|1636.8|1637.2|1636.8|1636.4|1636.2|9788
1610031850000|2021-01-07 15:04:10|1637.2|1637|1637.8|1637.2|1638|1637.2|1637|1637|16518
1610031860000|2021-01-07 15:04:20|1637.6|1637.4|1638.2|1637.8|1638.4|1637.8|1637.2|1636.8|5904
1610031870000|2021-01-07 15:04:30|1638.4|1638|1638.2|1637.8|1638.6|1638.4|1638.2|1637.8|2817
1610031880000|2021-01-07 15:04:40|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1637.8|1637.6|558
1610031890000|2021-01-07 15:04:50|1638.4|1638|1638.8|1638.2|1638.8|1638.6|1638|1637.6|5887
1610031900000|2021-01-07 15:05:00||1638||1638.6||1638.6||1638|600
1610031910000|2021-01-07 15:05:10|1639.2|1638.8|1639.2|1638.8|1639.6|1639.4|1638.8|1638.6|3164
1610031920000|2021-01-07 15:05:20|1639.4|1639|1640|1639.4|1640|1639.4|1639.4|1639|2444
1610031930000|2021-01-07 15:05:30|1639.8|1639.2|1640|1639.8|1640|1639.8|1639.4|1639.2|3871
1610031940000|2021-01-07 15:05:40|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|1409
1610031950000|2021-01-07 15:05:50|1640|1639.8|1640|1639.6|1640.4|1640.2|1639.6|1639.2|16178
1610031960000|2021-01-07 15:06:00|1640.2|1639.8|1639.8|1639.4|1640.4|1640|1639.8|1639.4|8007
1610031970000|2021-01-07 15:06:10|1639.6|1639.2|1638.6|1638.2|1639.6|1639.2|1638.6|1638.2|3563
1610031980000|2021-01-07 15:06:20|1638.8|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.2|9542
1610031990000|2021-01-07 15:06:30|1638.8|1638.6|1639.6|1639|1639.6|1639|1638.8|1638.6|2761
1610032000000|2021-01-07 15:06:40|1639.8|1639.2|1639.6|1639|1639.8|1639.4|1639.4|1639|1808
1610032010000|2021-01-07 15:06:50|1639.4|1639.2|1639.8|1639.4|1640|1639.6|1639.4|1639.2|406
1610032020000|2021-01-07 15:07:00|1640|1639.6|1640|1639.6|1640.6|1640.4|1639.8|1639.6|16603
1610032030000|2021-01-07 15:07:10|1640.2|1639.8|1640|1639.6|1640.4|1640.2|1639.8|1639.4|10345
1610032040000|2021-01-07 15:07:20|1640.2|1639.8|1639.2|1638.8|1640.2|1640|1639.2|1638.8|3387
1610032050000|2021-01-07 15:07:30|1639|1639|1639|1638.6|1639.4|1639|1638.8|1638.4|3769
1610032060000|2021-01-07 15:07:40|1638.8|1638.4|1638.4|1638|1639|1638.4|1637.6|1637.4|15084
1610032070000|2021-01-07 15:07:50|1638.2|1638.2|1638.6|1638.2|1638.8|1638.4|1638.2|1637.8|1195
1610032080000|2021-01-07 15:08:00|1638.8|1638.4|1638.4|1638.2|1639.2|1638.8|1638.4|1638.2|2519
1610032090000|2021-01-07 15:08:10|1638.2|1638|1637.6|1637|1638.4|1638|1637.4|1637|4848
1610032100000|2021-01-07 15:08:20|1637.4|1637.2|1637.4|1637|1638.4|1638.2|1637.2|1637|11723
1610032110000|2021-01-07 15:08:30|1637.2|1636.8|1637.8|1637.2|1637.8|1637.4|1636.8|1636.2|8121
1610032120000|2021-01-07 15:08:40|1637.6|1637|1637.8|1637.6|1638|1637.8|1637.4|1637|1270
1610032130000|2021-01-07 15:08:50|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.4|3291
1610032140000|2021-01-07 15:09:00|1637.8|1637.4|1638|1637.6|1638|1637.8|1637.8|1637.4|4960
1610032150000|2021-01-07 15:09:10|1637.8|1637.4|1636.6|1636|1638|1637.4|1636.4|1636|2798
1610032160000|2021-01-07 15:09:20|1636.4|1636.2|1637|1636.8|1637.2|1636.8|1636.4|1636.2|1427
1610032170000|2021-01-07 15:09:30|1636.8|1636.6|1636.4|1636|1637|1636.8|1636.4|1636|1201
1610032180000|2021-01-07 15:09:40|1636.2|1635.8|1635.8|1635.2|1636.4|1635.8|1635.6|1635.2|1647
1610032190000|2021-01-07 15:09:50|1636|1635.4|1636.2|1635.6|1636.4|1636|1636|1635.4|1895
1610032200000|2021-01-07 15:10:00|1636.4|1635.8|1637|1636.4|1637|1636.8|1636.4|1635.8|4279
1610032210000|2021-01-07 15:10:10|1636.8|1636.6|1636|1635.8|1637|1636.8|1636|1635.6|1422
1610032220000|2021-01-07 15:10:20|1636.2|1635.6|1636.2|1636|1636.2|1636|1636.2|1635.4|3354
1610032230000|2021-01-07 15:10:30|1636|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|2903
1610032240000|2021-01-07 15:10:40|1636.4|1636.2|1636.6|1636.2|1637|1636.6|1636.4|1636|7680
1610032250000|2021-01-07 15:10:50|1636.8|1636.4|1636|1635.4|1636.8|1636.6|1636|1635.4|2502
1610032260000|2021-01-07 15:11:00|1635.8|1635.2|1634.8|1634.6|1635.8|1635.4|1634.6|1634.2|6094
1610032270000|2021-01-07 15:11:10|1635|1634.8|1635.2|1634.8|1635.2|1635|1635|1634.6|4706
1610032280000|2021-01-07 15:11:20|1635.4|1635|1635.4|1635|1635.4|1635.2|1634.8|1634.6|2615
1610032290000|2021-01-07 15:11:30|1635.2|1634.8|1634.6|1634.2|1635.2|1634.8|1634.6|1634.2|1554
1610032300000|2021-01-07 15:11:40|1634.4|1634.4|1632.6|1632.2|1634.4|1634.4|1632.6|1632.2|16599
1610032310000|2021-01-07 15:11:50|1632.8|1632.4|1633.2|1632.6|1633.4|1633.2|1632.4|1632|11899
1610032320000|2021-01-07 15:12:00|1633.4|1632.8|1633|1632.6|1633.4|1633.2|1632.4|1632|12344
1610032330000|2021-01-07 15:12:10|1633.2|1632.8|1633|1632.6|1633.4|1633.2|1633|1632.6|2115
1610032340000|2021-01-07 15:12:20|1633.2|1632.8|1633.2|1632.8|1633.4|1633.2|1633|1632.6|3211
1610032350000|2021-01-07 15:12:30|1633.4|1633|1633.8|1633.6|1634.2|1633.8|1633.2|1632.8|12052
1610032360000|2021-01-07 15:12:40|1634|1633.4|1633.6|1633.4|1634|1633.6|1633.6|1633.2|1762
1610032370000|2021-01-07 15:12:50|1633.4|1633.2|1632.6|1632|1633.4|1633.2|1632.6|1632|5650
1610032380000|2021-01-07 15:13:00|1632.4|1632.2|1632.8|1632.4|1632.8|1632.6|1632.4|1632.2|1538
1610032390000|2021-01-07 15:13:10|1632.6|1632.2|1632.8|1632.4|1632.8|1632.6|1632.2|1632|15040
1610032400000|2021-01-07 15:13:20|1632.6|1632.2|1632.6|1632|1632.8|1632.6|1632.4|1632|4100
1610032410000|2021-01-07 15:13:30|1632.4|1631.8|1633.2|1632.8|1633.2|1633|1632|1631.6|5379
1610032420000|2021-01-07 15:13:40|1633|1632.6|1632|1631.8|1633|1632.6|1632|1631.6|2603
1610032430000|2021-01-07 15:13:50|1631.8|1631.6|1632.2|1631.8|1632.4|1632|1631.6|1631.4|5753
1610032440000|2021-01-07 15:14:00|1632.4|1632|1632.6|1632.2|1632.8|1632.4|1632.2|1632|4013
1610032450000|2021-01-07 15:14:10|1632.4|1632.4|1634.8|1634.4|1634.8|1634.6|1632.4|1632.4|4909
1610032460000|2021-01-07 15:14:20|1634.6|1634.2|1635|1634.6|1635|1634.8|1634.4|1634.2|1200
1610032470000|2021-01-07 15:14:30|1634.8|1634.8|1634.6|1634.2|1635|1634.8|1634.4|1634|1465
1610032480000|2021-01-07 15:14:40|1634.4|1634|1633.8|1633.4|1634.6|1634.2|1633.8|1633.4|1469
1610032490000|2021-01-07 15:14:50|1634|1633.6|1634.6|1634|1634.6|1634.2|1633.8|1633.6|7219
1610032500000|2021-01-07 15:15:00|1634.8|1634.2|1635|1634.8|1635.2|1635|1634.4|1634|7185
1610032510000|2021-01-07 15:15:10|1634.8|1634.6|1634.2|1633.8|1635|1634.6|1634.2|1633.8|4454
1610032520000|2021-01-07 15:15:20|1634|1633.6|1633.6|1633.2|1634|1633.6|1633.4|1633|5175
1610032530000|2021-01-07 15:15:30|1633.4|1633|1633.2|1632.8|1633.8|1633.4|1633|1632.8|4645
1610032540000|2021-01-07 15:15:40|1633.4|1633|1633.2|1632.8|1633.6|1633.4|1633.2|1632.8|1994
1610032550000|2021-01-07 15:15:50|1633|1632.6|1632.6|1632.4|1633|1632.6|1632.4|1632|648
1610032560000|2021-01-07 15:16:00|1632.8|1632.6|1633|1632.6|1633.2|1632.8|1632.8|1632.4|2751
1610032570000|2021-01-07 15:16:10|1633.2|1632.8|1633.2|1632.8|1633.6|1633.4|1633|1632.6|1747
1610032580000|2021-01-07 15:16:20|1633.4|1633|1634.4|1633.8|1634.4|1633.8|1633.2|1632.8|6697
1610032590000|2021-01-07 15:16:30|1634.6|1634|1634.8|1634.4|1635|1634.6|1634.6|1634|755
1610032600000|2021-01-07 15:16:40|1634.6|1634.2|1634.4|1634|1634.8|1634.6|1634.2|1633.8|4266
1610032610000|2021-01-07 15:16:50|1634.2|1633.8|1634.8|1634.4|1634.8|1634.4|1634.2|1633.8|1597
1610032620000|2021-01-07 15:17:00|1634.6|1634.2|1634.8|1634.2|1634.8|1634.6|1634.2|1633.8|19674
1610032630000|2021-01-07 15:17:10|1634.6|1634|1634.2|1633.8|1634.6|1634|1633.8|1633.6|4343
1610032640000|2021-01-07 15:17:20|1634|1633.6|1634.2|1633.8|1634.2|1633.8|1634|1633.6|620
1610032650000|2021-01-07 15:17:30|1634.4|1633.6|1635|1634.8|1635|1634.8|1634.4|1633.6|2051
1610032660000|2021-01-07 15:17:40|1635.2|1635|1635.4|1635|1635.6|1635.2|1635.2|1635|1825
1610032670000|2021-01-07 15:17:50|1635.2|1635.2|1636.8|1636.6|1637|1636.6|1635.2|1635.2|2982
1610032680000|2021-01-07 15:18:00|1637|1636.8|1637.8|1637.4|1637.8|1637.6|1637|1636.8|4251
1610032690000|2021-01-07 15:18:10|1637.6|1637.2|1637.6|1637|1637.8|1637.4|1637|1636.6|4469
1610032700000|2021-01-07 15:18:20|1637.4|1637.2|1638|1637.4|1638|1637.6|1637.4|1637|3002
1610032710000|2021-01-07 15:18:30|1637.8|1637.2|1637.6|1637.2|1637.8|1637.2|1637.4|1637|330
1610032720000|2021-01-07 15:18:40|1637.4|1637.4|1638|1637.6|1638|1637.8|1637.4|1637.2|2089
1610032730000|2021-01-07 15:18:50|1638.2|1637.8|1638.8|1638.4|1638.8|1638.4|1638.2|1637.6|629
1610032740000|2021-01-07 15:19:00|1639|1638.6|1639|1638.6|1639|1638.8|1638.6|1638.2|5342
1610032750000|2021-01-07 15:19:10|1638.8|1638.8|1640|1639.6|1640|1639.8|1638.8|1638.6|3375
1610032760000|2021-01-07 15:19:20|1639.8|1639.8|1640|1639.6|1640.2|1640|1639.6|1639.4|18620
1610032770000|2021-01-07 15:19:30|1639.8|1639.4|1639.8|1639.4|1640|1639.6|1639.6|1639.4|1188
1610032780000|2021-01-07 15:19:40|1639.6|1639.2|1639.8|1639.4|1639.8|1639.4|1639|1638.6|3628
1610032790000|2021-01-07 15:19:50|1640|1639.6|1639.6|1639.2|1640.2|1640|1639.2|1638.8|13474
1610032800000|2021-01-07 15:20:00|1639.8|1639.4|1639.8|1639.4|1639.8|1639.6|1639.8|1639.2|950
1610032810000|2021-01-07 15:20:10|1640|1639.6|1640|1639.6|1640.4|1640|1639.2|1639|11206
1610032820000|2021-01-07 15:20:20|1640.2|1639.8|1639.8|1639.4|1640.2|1640|1639.8|1639.4|1884
1610032830000|2021-01-07 15:20:30|1639.6|1639.2|1638.4|1638.2|1639.6|1639.2|1638.4|1638.2|13804
1610032840000|2021-01-07 15:20:40|1638.6|1638.4|1637.6|1637.4|1638.8|1638.4|1637.6|1637.4|8131
1610032850000|2021-01-07 15:20:50|1637.8|1637.2|1637.6|1637.2|1637.8|1637.4|1637|1636.8|18528
1610032860000|2021-01-07 15:21:00|1637.4|1637|1637|1636.4|1638|1637.6|1637|1636.4|7746
1610032870000|2021-01-07 15:21:10|1636.8|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|0
1610032880000|2021-01-07 15:21:20|1637|1636.6|1637.6|1637.4|1637.6|1637.4|1637|1636.6|4798
1610032890000|2021-01-07 15:21:30|1637.8|1637.6|1638.2|1637.6|1638.6|1638.4|1637.8|1637.6|8001
1610032900000|2021-01-07 15:21:40|1638|1637.4|1637.8|1637.6|1638.2|1637.8|1637.6|1637.4|1865
1610032910000|2021-01-07 15:21:50|1638|1637.8|1638.6|1638.2|1638.6|1638.2|1637.8|1637.8|2060
1610032920000|2021-01-07 15:22:00|1638.4|1638|1637.8|1637.4|1638.6|1638|1637.6|1637.4|7038
1610032930000|2021-01-07 15:22:10|1638|1637.6|1637.6|1637.4|1638|1637.8|1637.4|1637.2|2428
1610032940000|2021-01-07 15:22:20|1637.8|1637.6|1638.4|1638|1638.6|1638.2|1637.6|1637.4|3975
1610032950000|2021-01-07 15:22:30|1638.2|1637.8|1638.4|1638|1638.8|1638.4|1638|1637.8|9034
1610032960000|2021-01-07 15:22:40|1638.6|1638.2|1638.8|1638.4|1639.4|1639|1638.4|1638|2669
1610032970000|2021-01-07 15:22:50|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638|1637.8|2471
1610032980000|2021-01-07 15:23:00|1638.4|1638|1639|1638.4|1639|1638.4|1638.2|1638|859
1610032990000|2021-01-07 15:23:10|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|0
1610033000000|2021-01-07 15:23:20|1638.6|1638.2|1639|1638.6|1639.2|1638.8|1638.4|1638.2|10302
1610033010000|2021-01-07 15:23:30|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.6|1638.4|1777
1610033020000|2021-01-07 15:23:40|1639.2|1638.8|1639.4|1639|1639.8|1639.6|1639.2|1638.6|5067
1610033030000|2021-01-07 15:23:50|1639.2|1638.8|1638.8|1638.4|1639.4|1639|1638.6|1638.4|3556
1610033040000|2021-01-07 15:24:00|1638.6|1638.2|1638.8|1638.4|1639.2|1638.8|1638.4|1638.2|3599
1610033050000|2021-01-07 15:24:10|1639|1638.6|1638.6|1638.2|1639|1638.8|1638|1637.8|8731
1610033060000|2021-01-07 15:24:20|1638.8|1638|1638.4|1637.8|1638.8|1638.2|1638.2|1637.8|3921
1610033070000|2021-01-07 15:24:30|1638.6|1638|1638.2|1637.8|1638.6|1638.2|1638.2|1637.8|276
1610033080000|2021-01-07 15:24:40|1638.4|1638|1637.8|1637.4|1638.4|1638.2|1637.6|1637.2|5161
1610033090000|2021-01-07 15:24:50|1638|1637.6|1638|1637.4|1638.4|1638|1637.8|1637.4|3346
1610033100000|2021-01-07 15:25:00|1637.8|1637.6|1638.2|1637.8|1638.2|1638|1637.6|1637.2|4385
1610033110000|2021-01-07 15:25:10|1638|1638|1638.6|1638.2|1638.6|1638.4|1638|1637.6|1482
1610033120000|2021-01-07 15:25:20|1638.4|1638|1638.4|1638.2|1639|1638.8|1638.2|1638|3115
1610033130000|2021-01-07 15:25:30|1638.2|1638|1638.6|1638.2|1638.8|1638.4|1638.2|1638|4540
1610033140000|2021-01-07 15:25:40|1638.8|1638.4|1639.4|1639|1639.4|1639|1638.6|1638.2|860
1610033150000|2021-01-07 15:25:50|1639.6|1638.8|1639.4|1639.2|1639.8|1639.4|1639.4|1638.8|200
1610033160000|2021-01-07 15:26:00|1639.6|1639|1639|1638.6|1639.6|1639|1638.6|1638.4|9012
1610033170000|2021-01-07 15:26:10|1638.8|1638.4|1639.8|1639.4|1639.8|1639.4|1638.8|1638.4|1678
1610033180000|2021-01-07 15:26:20|1640|1639.6|1639.6|1639.2|1640|1639.8|1639.6|1639.2|2712
1610033190000|2021-01-07 15:26:30|1639.8|1639.4|1640|1639.4|1640|1639.6|1639.4|1639|4413
1610033200000|2021-01-07 15:26:40|1639.8|1639.2|1639.2|1638.8|1639.8|1639.2|1639|1638.8|1555
1610033210000|2021-01-07 15:26:50|1639.4|1639|1639.8|1639.6|1640|1639.6|1639.4|1639|400
1610033220000|2021-01-07 15:27:00|1640|1639.8|1640|1639.6|1640.2|1640|1639.8|1639.4|10750
1610033230000|2021-01-07 15:27:10|1640.2|1639.8|1640|1639.6|1640.6|1640.4|1639.8|1639.6|12094
1610033240000|2021-01-07 15:27:20|1640.2|1639.8|1640|1639.6|1640.6|1640.2|1639.8|1639.6|11161
1610033250000|2021-01-07 15:27:30|1639.8|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.2|827
1610033260000|2021-01-07 15:27:40|1639.8|1639.2|1639.8|1639.4|1639.8|1639.4|1639.4|1639.2|657
1610033270000|2021-01-07 15:27:50|1640|1639.6|1639.6|1639.2|1640|1639.6|1639.6|1639.2|2305
1610033280000|2021-01-07 15:28:00|1639.4|1639|1639.6|1639|1639.6|1639|1639.2|1639|1132
1610033290000|2021-01-07 15:28:10|1639.8|1639.2|1639.6|1639.2|1639.8|1639.4|1639.6|1639.2|655
1610033300000|2021-01-07 15:28:20|1639.4||1639.6||1639.8||1639.4||650
1610033310000|2021-01-07 15:28:30|1639.4|1639|1639.2|1638.6|1639.6|1639|1639|1638.6|6069
1610033320000|2021-01-07 15:28:40|1639|1638.8|1639|1638.6|1639|1638.8|1639|1638.6|1200
1610033330000|2021-01-07 15:28:50|1638.8|1638.4|1639.4|1639|1639.4|1639|1638.4|1638|7540
1610033340000|2021-01-07 15:29:00|1639.6|1639.2|1639.8|1639.4|1639.8|1639.4|1639.6|1639|300
1610033350000|2021-01-07 15:29:10|1639.6|1639.2|1639.8|1639.4|1640|1639.8|1639.4|1639|11546
1610033360000|2021-01-07 15:29:20|1639.6|1639.2|1639.4|1639|1639.6|1639.4|1639.4|1638.8|5198
1610033370000|2021-01-07 15:29:30|1639.6|1639.2|1639.8|1639.4|1640|1639.6|1639.4|1639|15475
1610033380000|2021-01-07 15:29:40|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.6|1639.2|1228
1610033390000|2021-01-07 15:29:50|1639.6|1639.2|1639.6|1639.2|1639.8|1639.2|1639.4|1639|938
1610033400000|2021-01-07 15:30:00|1639.8|1639.4|1640|1639.8|1640.4|1640|1639.8|1639.4|5132
1610033410000|2021-01-07 15:30:10|1640.4|1640|1641.2|1640.8|1641.4|1641|1640|1639.8|22516
1610033420000|2021-01-07 15:30:20|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|467
1610033430000|2021-01-07 15:30:30|1641.4|1641|1641.2|1640.8|1641.6|1641.2|1641|1640.6|6171
1610033440000|2021-01-07 15:30:40|1641|1641|1640.4|1640|1641.2|1641|1640.4|1640|1728
1610033450000|2021-01-07 15:30:50|1640.6|1640.2|1641.8|1641.2|1641.8|1641.4|1640.6|1640.2|5379
1610033460000|2021-01-07 15:31:00|1641.6|1641.4|1641.8|1641.4|1642|1641.4|1641.6|1641.2|600
1610033470000|2021-01-07 15:31:10|1641.6|1641.6|1641.6|1641.4|1641.6|1641.6|1641.6|1641.2|680
1610033480000|2021-01-07 15:31:20|1641.8|1641.6|1642.4|1642|1642.4|1642|1641.8|1641.4|55494
1610033490000|2021-01-07 15:31:30|1642.6|1642.2|1642.8|1642.4|1643|1642.4|1642.6|1642|395
1610033500000|2021-01-07 15:31:40|1642.6|1642.2|1642.8|1642.2|1642.8|1642.2|1642|1641.6|10270
1610033510000|2021-01-07 15:31:50|1642.6||1642.4||1642.8||1642.4||700
1610033520000|2021-01-07 15:32:00|1642.6|1642.4|1643.2|1642.8|1643.6|1642.8|1642.6|1642.4|3264
1610033530000|2021-01-07 15:32:10|1643|1643|1643.2|1642.8|1643.4|1643|1642.8|1642.6|1242
1610033540000|2021-01-07 15:32:20|1643.4|1643|1644|1643.6|1644.6|1644.2|1643.4|1642.8|15380
1610033550000|2021-01-07 15:32:30|1644.2|1643.8|1644.4|1644|1644.6|1644.2|1644|1643.8|2573
1610033560000|2021-01-07 15:32:40|1644.6|1644.2|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|662
1610033570000|2021-01-07 15:32:50|1644.8|1644.4|1644.6|1644.2|1645|1644.6|1644.4|1644.2|1491
1610033580000|2021-01-07 15:33:00|1644.8|1644.4|1645|1644.6|1645.2|1644.8|1644.8|1644.2|22698
1610033590000|2021-01-07 15:33:10|1645.2|1644.8|1645|1644.8|1645.2|1644.8|1645|1644.6|8382
1610033600000|2021-01-07 15:33:20|1645.2|1644.6|1647|1646.6|1647|1646.8|1644.8|1644.6|55494
1610033610000|2021-01-07 15:33:30|1647.2|1646.8|1647.8|1647.6|1648|1647.8|1646.8|1646.6|12025
1610033620000|2021-01-07 15:33:40|1648|1647.4|1647|1646.8|1648|1647.4|1646.6|1646.2|8198
1610033630000|2021-01-07 15:33:50|1646.8|1646.6|1647.6|1647.4|1647.8|1647.4|1646.8|1646.4|16520
1610033640000|2021-01-07 15:34:00|1648|1647.6|1647.6|1647.4|1648|1647.8|1647.6|1647.4|2584
1610033650000|2021-01-07 15:34:10|1647.4|1647.2|1647.8|1647.4|1647.8|1647.6|1647.4|1647.2|3332
1610033660000|2021-01-07 15:34:20|1647.6|1647.2|1647.8|1647.4|1647.8|1647.6|1647.4|1647.2|5593
1610033670000|2021-01-07 15:34:30|1647.6|1647.2|1647.4|1647.2|1648.4|1648.2|1647.4|1647.2|45019
1610033680000|2021-01-07 15:34:40|1647.2|1647|1648.4|1648.2|1648.4|1648.2|1647.2|1647|22648
1610033690000|2021-01-07 15:34:50|1648.6|1648.4|1649|1648.6|1649|1648.8|1648|1647.8|12394
1610033700000|2021-01-07 15:35:00|1649.2|1648.8|1649.6|1649|1649.8|1649.4|1649.2|1648.6|5553
1610033710000|2021-01-07 15:35:10|1649.8|1649.2|1649.6|1649.2|1650|1649.8|1649.4|1649|41389
1610033720000|2021-01-07 15:35:20|1649.8|1649.4|1650.6|1650.2|1650.6|1650.2|1649.8|1649.4|54147
1610033730000|2021-01-07 15:35:30|1650.8|1650.4|1649.8|1649.6|1650.8|1650.4|1649.8|1649.6|3356
1610033740000|2021-01-07 15:35:40|1649.6|1649.4|1650.8|1650.4|1651|1650.4|1649.6|1649.2|7788
1610033750000|2021-01-07 15:35:50|1651|1650.6|1650.8|1650.4|1651|1650.6|1650.8|1650.4|0
1610033760000|2021-01-07 15:36:00|1650.6|1650.2|1650.8|1650.4|1651|1650.6|1650|1649.8|25264
1610033770000|2021-01-07 15:36:10|1651|1650.6|1650.4|1650|1651.4|1651|1650.4|1650|6735
1610033780000|2021-01-07 15:36:20|1650.2|1650.2|1650.8|1650.4|1650.8|1650.4|1650.2|1650|2917
1610033790000|2021-01-07 15:36:30|1650.6|1650.2|1650.2|1649.8|1650.6|1650.2|1649.4|1649|24666
1610033800000|2021-01-07 15:36:40|1650.4|1650|1650|1649.8|1650.4|1650|1649.8|1649.6|1695
1610033810000|2021-01-07 15:36:50|1650.2|1650|1650.8|1650.4|1650.8|1650.6|1650.2|1650|7774
1610033820000|2021-01-07 15:37:00|1650.6|1650.6|1651.6|1651|1651.6|1651|1650.6|1650.4|4614
1610033830000|2021-01-07 15:37:10|1651.4|1651.2|1651.6|1651.2|1651.6|1651.4|1651.4|1651.2|2765
1610033840000|2021-01-07 15:37:20|1651.8|1651.4|1651.8|1651.6|1651.8|1651.6|1651.8|1651.4|916
1610033850000|2021-01-07 15:37:30|1652|1651.8|1652.4|1652.2|1652.4|1652.2|1652|1651.6|19694
1610033860000|2021-01-07 15:37:40|1652.2|1652|1652.2|1651.8|1652.4|1652.2|1652|1651.8|3811
1610033870000|2021-01-07 15:37:50|1652|1651.6|1652.4|1652.2|1652.4|1652.2|1651.8|1651.6|6990
1610033880000|2021-01-07 15:38:00|1652.6|1652.4|1652.6|1652.4|1652.8|1652.4|1652.6|1652.4|357
1610033890000|2021-01-07 15:38:10|1652.8|1652.6|1652.6|1652.4|1652.8|1652.6|1652|1651.8|21632
1610033900000|2021-01-07 15:38:20|1652.8|1652.6|1653|1652.8|1653|1652.8|1652.8|1652.4|1112
1610033910000|2021-01-07 15:38:30|1653.2|1653|1653.4|1653|1653.4|1653.2|1653|1652.8|26850
1610033920000|2021-01-07 15:38:40|1653.2|1653.2|1653.4|1653.2|1653.4|1653.2|1653.2|1652.8|879
1610033930000|2021-01-07 15:38:50|1653.2|1653|1653.6|1653.2|1653.8|1653.4|1653.2|1652.8|12732
1610033940000|2021-01-07 15:39:00|1653.8|1653.4|1654|1653.6|1654|1653.6|1653.8|1653.4|3249
1610033950000|2021-01-07 15:39:10|1654.2|1653.8|1654.6|1654.2|1654.8|1654.4|1653.8|1653.6|16890
1610033960000|2021-01-07 15:39:20|1654.8|1654.4|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|3568
1610033970000|2021-01-07 15:39:30|1654.4|1654.2|1654.6|1654.2|1654.8|1654.4|1654.2|1654|1850
1610033980000|2021-01-07 15:39:40|1654.2|1654|1653.4|1653|1654.2|1654|1653.2|1653|7945
1610033990000|2021-01-07 15:39:50|1653.6|1653.2|1653.6|1653.4|1653.8|1653.4|1653.6|1653.2|1200
1610034000000|2021-01-07 15:40:00|1653.4|1653.2|1653.6|1653.2|1653.6|1653.2|1653|1652.8|4850
1610034010000|2021-01-07 15:40:10|1653.8|1653.4|1653.8|1653.4|1654|1653.8|1653.6|1653.2|3078
1610034020000|2021-01-07 15:40:20|1653.6|1653.2|1652.8|1652.6|1653.6|1653.2|1652.8|1652.4|4647
1610034030000|2021-01-07 15:40:30|1652.6|1652.4|1652.8|1652.4|1652.8|1652.6|1652.6|1652.4|1395
1610034040000|2021-01-07 15:40:40|1652.6|1652.6|1653.4|1653|1653.4|1653.2|1652.6|1652.6|2644
1610034050000|2021-01-07 15:40:50|1653.2|1652.8|1652.8|1652.6|1653.4|1652.8|1652.6|1652.4|3710
1610034060000|2021-01-07 15:41:00|1653|1652.8|1651.2|1650.8|1653.2|1652.8|1651|1650.6|15626
1610034070000|2021-01-07 15:41:10|1651.4|1651|1650.6|1650.2|1651.6|1651.2|1650.4|1650.2|8215
1610034080000|2021-01-07 15:41:20|1650.4|1650|1649.6|1649.2|1650.4|1650.2|1649.6|1649|12107
1610034090000|2021-01-07 15:41:30|1649.4|1649|1649.8|1649.2|1649.8|1649.2|1649|1648.6|2149
1610034100000|2021-01-07 15:41:40|1650|1649.4|1651.2|1650.8|1651.2|1650.8|1649.8|1649.2|6230
1610034110000|2021-01-07 15:41:50|1651|1651|1651.2|1650.8|1651.2|1651|1651|1650.8|140
1610034120000|2021-01-07 15:42:00|1651|1651|1651.8|1651.4|1651.8|1651.4|1651|1650.8|2326
1610034130000|2021-01-07 15:42:10|1651.6|1651.2|1651.2|1650.8|1652|1651.6|1651.2|1650.8|4890
1610034140000|2021-01-07 15:42:20|1651.4|1651|1652.4|1651.8|1652.4|1651.8|1651.2|1650.8|2430
1610034150000|2021-01-07 15:42:30|1652.6|1652|1652.8|1652.4|1653|1652.6|1652.6|1652|0
1610034160000|2021-01-07 15:42:40|1652.6|1652.6|1652.6|1652.4|1652.8|1652.6|1652.4|1652.2|1641
1610034170000|2021-01-07 15:42:50|1652.4|1652.2|1652.2|1651.8|1652.6|1652.2|1651.6|1651.4|5482
1610034180000|2021-01-07 15:43:00|1652.4|1652|1651.4|1650.8|1652.6|1652.2|1651.4|1650.8|6920
1610034190000|2021-01-07 15:43:10|1651.2|1651|1651.8|1651.2|1651.8|1651.4|1651|1650.6|1415
1610034200000|2021-01-07 15:43:20|1651.6|1651.4|1651.8|1651.4|1652.2|1651.6|1651.6|1651.2|2238
1610034210000|2021-01-07 15:43:30|1651.6|1651.2|1651|1650.6|1651.6|1651.2|1651|1650.6|761
1610034220000|2021-01-07 15:43:40|1651.2|1650.8|1651|1650.6|1651.2|1651|1651|1650.6|3560
1610034230000|2021-01-07 15:43:50|1651.2|1650.8|1651.2|1651|1651.4|1651|1650.6|1650.2|18568
1610034240000|2021-01-07 15:44:00|1651.4|1651.2|1652.6|1652|1652.6|1652.2|1651.4|1651.2|4419
1610034250000|2021-01-07 15:44:10|1652.4|1652.2|1652.2|1652|1652.4|1652.2|1651.8|1651.4|1033
1610034260000|2021-01-07 15:44:20|1652.4|1651.8|1652.6|1652|1652.6|1652.2|1652|1651.6|6078
1610034270000|2021-01-07 15:44:30|1652.4|1652.2|1652.6|1652.4|1652.6|1652.4|1652.4|1652.2|150
1610034280000|2021-01-07 15:44:40|1652.8|1652.6|1653.6|1653.2|1653.6|1653.2|1652.8|1652.6|3191
1610034290000|2021-01-07 15:44:50|1653.4|1653|1654|1653.6|1654|1653.6|1653.2|1653|3590
1610034300000|2021-01-07 15:45:00|1654.2|1653.8|1653.6|1653.2|1654.2|1654|1653.4|1653.2|5659
1610034310000|2021-01-07 15:45:10|1653.4|1653|1653.8|1653.4|1653.8|1653.4|1653.2|1653|5078
1610034320000|2021-01-07 15:45:20|1654|1653.2|1653.6|1653|1654|1653.2|1653|1652.8|10685
1610034330000|2021-01-07 15:45:30|1653.4|1653.2|1653.8|1653.6|1653.8|1653.6|1653.4|1653.2|4339
1610034340000|2021-01-07 15:45:40|1653.6|1653.4|1653.8|1653.4|1653.8|1653.4|1653.6|1653.4|275
1610034350000|2021-01-07 15:45:50|1654|1653.6|1654.2|1653.8|1654.4|1654.2|1653.8|1653.6|5662
1610034360000|2021-01-07 15:46:00|1654.4|1653.6|1653.6|1653.2|1654.4|1653.6|1653.6|1653.2|9616
1610034370000|2021-01-07 15:46:10|1653.8|1653.4|1653.2|1653|1653.8|1653.6|1653.2|1653|2851
1610034380000|2021-01-07 15:46:20|1653|1652.8|1652.8|1652.4|1653.2|1653|1652.6|1652.4|4030
1610034390000|2021-01-07 15:46:30|1652.6|1652.2|1652.8|1652.2|1652.8|1652.2|1652|1651.8|14597
1610034400000|2021-01-07 15:46:40|1652.6|1652.4|1652.8|1652.4|1652.8|1652.6|1652.6|1652.2|500
1610034410000|2021-01-07 15:46:50|1652.6|1652.2|1652.8|1652.4|1652.8|1652.6|1652.4|1652.2|2940
1610034420000|2021-01-07 15:47:00|1652.6|1652.2|1653.4|1653.2|1653.6|1653.2|1652.4|1652|19149
1610034430000|2021-01-07 15:47:10|1653.6|1653.4|1653.6|1653.2|1653.8|1653.4|1653.6|1653.2|1310
1610034440000|2021-01-07 15:47:20|1653.8|1653.4|1654|1653.8|1654|1653.8|1653.8|1653.4|1358
1610034450000|2021-01-07 15:47:30|1653.8|1653.6|1654|1653.4|1654|1653.6|1653.4|1653.2|8397
1610034460000|2021-01-07 15:47:40|1653.8|1653.6|1654.4|1654|1654.4|1654|1653.4|1653|15191
1610034470000|2021-01-07 15:47:50|1654.6|1654.2|1654.2|1654|1654.6|1654.4|1654.2|1654|3369
1610034480000|2021-01-07 15:48:00|1654.4|1654.2|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|5156
1610034490000|2021-01-07 15:48:10|1654.8|1654.6|1654.6|1654.2|1654.8|1654.6|1654.4|1654.2|6363
1610034500000|2021-01-07 15:48:20|1654.4|1654|1654.6|1654.4|1654.6|1654.4|1654|1653.8|8850
1610034510000|2021-01-07 15:48:30|1654.8|1654.6|1655.4|1655|1655.4|1655.2|1654.8|1654.6|28074
1610034520000|2021-01-07 15:48:40|1655.2|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|957
1610034530000|2021-01-07 15:48:50|1655.4|1655.2|1655.8|1655.4|1655.8|1655.6|1655.2|1655|7477
1610034540000|2021-01-07 15:49:00|1655.6|1655.2|1655.8|1655.4|1655.8|1655.6|1655.4|1655|7131
1610034550000|2021-01-07 15:49:10|1656|1655.6|1654.8|1654.4|1656|1655.6|1654.6|1654.4|17781
1610034560000|2021-01-07 15:49:20|1654.6|1654.6|1655|1654.6|1655.2|1655|1654.6|1654.4|14967
1610034570000|2021-01-07 15:49:30|1655.2|1654.8|1655.4|1655.2|1655.8|1655.4|1655|1654.6|9669
1610034580000|2021-01-07 15:49:40|1655.6|1655|1655.6|1655.2|1655.6|1655.2|1654.8|1654.6|3701
1610034590000|2021-01-07 15:49:50|1655.4|1655.4|1655.8|1655.4|1655.8|1655.4|1655.2|1654.6|7525
1610034600000|2021-01-07 15:50:00|1655.6|1655.6|1655.6|1655.2|1655.8|1655.6|1655.4|1655|9204
1610034610000|2021-01-07 15:50:10|1655.4|1655.4|1655.6|1655.2|1655.6|1655.4|1655.4|1655|2537
1610034620000|2021-01-07 15:50:20|1655.4|1655|1655.2|1654.8|1655.6|1655|1654.8|1654.6|10022
1610034630000|2021-01-07 15:50:30|1655|1655|1655.6|1655|1655.6|1655|1654.6|1654.4|22496
1610034640000|2021-01-07 15:50:40|1655.4|1655.2|1655.4|1655|1655.6|1655.2|1655.4|1655|1562
1610034650000|2021-01-07 15:50:50|1655.2|1655.2|1655.6|1655|1655.6|1655.4|1655.2|1655|3788
1610034660000|2021-01-07 15:51:00|1655.4|1655.2|1655.8|1655.4|1655.8|1655.6|1655.4|1655|2502
1610034670000|2021-01-07 15:51:10|1656|1655.6|1656.4|1656|1656.4|1656.2|1656|1655.4|23068
1610034680000|2021-01-07 15:51:20|1656.2|1655.4|1656.2|1655.8|1656.4|1655.8|1655.8|1655.4|6814
1610034690000|2021-01-07 15:51:30|1656|1656|1656|1655.8|1656.2|1656|1656|1655.6|3645
1610034700000|2021-01-07 15:51:40|1655.8|1655.6|1655.4|1655|1656|1655.8|1655|1654.6|24818
1610034710000|2021-01-07 15:51:50|1655.6|1654.8|1655.2|1655|1655.6|1655|1655.2|1654.8|1827
1610034720000|2021-01-07 15:52:00|1655.4|1655.2|1655.4|1655|1655.8|1655.6|1655.4|1655|6978
1610034730000|2021-01-07 15:52:10|1655.6|1655.2|1655.2|1655|1655.8|1655.4|1655.2|1655|4632
1610034740000|2021-01-07 15:52:20|1655|1654.8|1655|1654.6|1655.2|1655|1655|1654.6|1611
1610034750000|2021-01-07 15:52:30|1655.2|1654.8|1655.4|1655.2|1655.4|1655.2|1655.2|1654.8|3544
1610034760000|2021-01-07 15:52:40|1655.6|1655.4|1655.6|1655.4|1655.8|1655.4|1655.4|1655.2|2721
1610034770000|2021-01-07 15:52:50|1655.4|1655.2|1655.6|1655.4|1655.8|1655.4|1655.2|1655|5553
1610034780000|2021-01-07 15:53:00|1655.4|1655.2|1655.6|1655.2|1655.8|1655.6|1655|1654.8|20646
1610034790000|2021-01-07 15:53:10|1655.8|1655.4|1656.4|1656.2|1656.4|1656.2|1655.8|1655.4|32137
1610034800000|2021-01-07 15:53:20|1656.2|1656|1656.4|1656|1656.4|1656|1656.2|1656|2839
1610034810000|2021-01-07 15:53:30|1656.6|1656.2|1656.6|1656.4|1657|1656.6|1656.6|1656|19847
1610034820000|2021-01-07 15:53:40|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.6|7827
1610034830000|2021-01-07 15:53:50|||||||||3825
1610034840000|2021-01-07 15:54:00|1656.8|1656.6|1656.6|1656.4|1657|1656.8|1656.4|1656.2|19947
1610034850000|2021-01-07 15:54:10|1656.4|1656.2|1656.4|1656|1656.4|1656.2|1656|1655.6|3105
1610034860000|2021-01-07 15:54:20|1656.6|1656.2|1656.4|1656|1656.6|1656.4|1656.2|1656|3942
1610034870000|2021-01-07 15:54:30|1656.2|1656.2|1656.6|1656.2|1656.6|1656.2|1656.2|1656|169
1610034880000|2021-01-07 15:54:40|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.2|1656|799
1610034890000|2021-01-07 15:54:50|1656.4|1656.4|1657|1656.8|1657|1656.8|1656.4|1656.4|7829
1610034900000|2021-01-07 15:55:00|1656.8|1656.6|1656.8|1656.6|1657|1656.6|1656.6|1656.4|3199
1610034910000|2021-01-07 15:55:10|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.8|330
1610034920000|2021-01-07 15:55:20|1657.2|1657|1657|1656.8|1657.2|1657|1657|1656.8|49976
1610034940000|2021-01-07 15:55:40|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.4|1656|6971
1610034950000|2021-01-07 15:55:50|1657.2|1657|1657.4|1657|1657.4|1657.2|1657.2|1657|1831
1610034960000|2021-01-07 15:56:00|1657.2|1657.4|1657.4|1657|1657.6|1657.4|1657.2|1657|9423
1610034970000|2021-01-07 15:56:10|1657.2|1656.8|1657.4|1657|1657.4|1657|1657|1656.8|8390
1610034980000|2021-01-07 15:56:20|1657.2|1656.8|1657.4|1657.2|1657.6|1657.2|1657|1656.8|3517
1610034990000|2021-01-07 15:56:30|1657.6|1657.4|1657.4|1657.2|1657.6|1657.4|1657.4|1657.2|1580
1610035000000|2021-01-07 15:56:40|1657.6|1657.4|1657.8|1657.4|1657.8|1657.6|1657.4|1657.2|4193
1610035010000|2021-01-07 15:56:50|1658|1657.6|1658|1657.8|1658|1657.8|1658|1657.6|153
1610035020000|2021-01-07 15:57:00|1657.8|1657.6|1657.8|1657.4|1658|1657.6|1657.4|1657|9163
1610035030000|2021-01-07 15:57:10|1657.6|1657.2|1657.2|1657|1657.6|1657.4|1657.2|1657|3057
1610035040000|2021-01-07 15:57:20|1657.4|1657.2|1657.6|1657.2|1657.8|1657.4|1657.4|1657.2|1712
1610035050000|2021-01-07 15:57:30|1657.4||1657.6||1657.6||1657.4||440
1610035060000|2021-01-07 15:57:40|1657.4|1657.4|1657.8|1657.6|1657.8|1657.6|1657.4|1657.2|1335
1610035070000|2021-01-07 15:57:50|1658|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.6|8429
1610035080000|2021-01-07 15:58:00|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1483
1610035090000|2021-01-07 15:58:10|1657.4|1657.2|1658.2|1658|1658.4|1658.2|1657.4|1657|14047
1610035100000|2021-01-07 15:58:20||1657.8||1658||1658||1657.8|434
1610035110000|2021-01-07 15:58:30|1658.4|1658.2|1658.2|1658|1658.4|1658.2|1658|1657.8|3935
1610035120000|2021-01-07 15:58:40|1658|1657.8|1657.6|1657.2|1658|1657.8|1657.4|1657.2|5098
1610035130000|2021-01-07 15:58:50|1657.4|1657.4|1657.4|1657.2|1657.4|1657.4|1657.2|1657|1826
1610035140000|2021-01-07 15:59:00|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1626
1610035150000|2021-01-07 15:59:10|1657.4|1657.2|1656.2|1655.6|1657.4|1657.2|1656.2|1655.6|12396
1610035160000|2021-01-07 15:59:20|1656|1655.4|1655.2|1654.6|1656|1655.4|1655|1654.6|18878
1610035170000|2021-01-07 15:59:30|1655|1654.8|1655|1654.6|1655.2|1654.8|1654.8|1654.4|1190
1610035180000|2021-01-07 15:59:40|1654.8|1654.4|1654.4|1654|1655|1654.4|1654.2|1654|8458
1610035190000|2021-01-07 15:59:50|1654.8|1654.2|1655.6|1655.2|1655.6|1655.2|1654.4|1654|21638
1610035200000|2021-01-07 16:00:00|1655.8|1655.4|1655.6|1655.2|1656|1655.6|1655.2|1654.8|4068
1610035210000|2021-01-07 16:00:10|1655.8|1655.4|1654.8|1654.4|1655.8|1655.6|1654.6|1654.2|8844
1610035220000|2021-01-07 16:00:20|1655|1654.2|1655|1654.6|1655|1654.8|1654.4|1654|13740
1610035230000|2021-01-07 16:00:30|1655.2|1654.8|1655.2|1654.8|1655.2|1655|1655.2|1654.8|2204
1610035240000|2021-01-07 16:00:40|1655.4|1655|1655.2|1654.8|1655.4|1655.2|1654.8|1654.6|6600
1610035250000|2021-01-07 16:00:50|1655|1654.6|1655.2|1654.8|1655.2|1654.8|1654.8|1654.6|500
1610035260000|2021-01-07 16:01:00|1655|1654.6|1654.8|1654.6|1655.2|1654.8|1654.8|1654.6|1446
1610035270000|2021-01-07 16:01:10|1654.6|1654.4|1655|1654.6|1655.2|1655|1654.6|1654.4|3416
1610035280000|2021-01-07 16:01:20|1655.2|1654.8|1655.4|1654.8|1655.4|1655|1655.2|1654.8|2416
1610035290000|2021-01-07 16:01:30|1655.2|1654.6|1654.6|1654.2|1655.2|1654.6|1654.6|1654.2|721
1610035300000|2021-01-07 16:01:40|1654.4|1654.4|1655|1654.6|1655|1654.8|1654.4|1654.2|3062
1610035310000|2021-01-07 16:01:50|1655.2|1654.8|1655.2|1654.6|1655.6|1655.2|1654.8|1654.6|15176
1610035320000|2021-01-07 16:02:00|1655.4|1654.8|1655|1654.4|1655.4|1654.8|1654.8|1654.4|1751
1610035330000|2021-01-07 16:02:10|1654.8|1654.6|1654.8|1654.4|1655|1654.6|1654.6|1654.4|310
1610035340000|2021-01-07 16:02:20|1655|1654.6|1655|1654.6|1655.2|1655|1655|1654.6|1872
1610035350000|2021-01-07 16:02:30|1655.2|1654.8|1655.4|1655|1655.4|1655|1655.2|1654.8|5
1610035360000|2021-01-07 16:02:40|1655.2|1654.8|1655.4|1655|1655.4|1655.2|1654.8|1654.6|6638
1610035370000|2021-01-07 16:02:50|1655.2|1655.2|1654.6|1654.2|1655.2|1655.2|1654.4|1654|17352
1610035380000|2021-01-07 16:03:00|1654.4|1654.4|1653.2|1653|1654.6|1654.4|1653.2|1653|5238
1610035390000|2021-01-07 16:03:10|1653|1652.8|1653.2|1652.8|1653.2|1652.8|1652.8|1652.6|2384
1610035400000|2021-01-07 16:03:20|1653.4|1653|1653.8|1653.4|1653.8|1653.6|1653.4|1653|2582
1610035410000|2021-01-07 16:03:30|1653.6|1653.2|1654.4|1653.8|1654.4|1654.2|1653.4|1653.2|4274
1610035420000|2021-01-07 16:03:40|1654.2|1654|1654.4|1654|1654.4|1654|1654|1653.8|4913
1610035430000|2021-01-07 16:03:50|1654.6|1653.8|1654.8|1654.4|1654.8|1654.6|1654|1653.6|15206
1610035440000|2021-01-07 16:04:00|1654.6|1654.2|1654.8|1654.6|1654.8|1654.6|1654.6|1654.2|1741
1610035450000|2021-01-07 16:04:10|1654.6|1654.4|1654|1653.8|1654.8|1654.4|1653.8|1653.4|3356
1610035460000|2021-01-07 16:04:20|1653.8|1653.6|1653.6|1653|1654.2|1653.8|1653.4|1653|6105
1610035470000|2021-01-07 16:04:30|1653.4|1652.8|1652.4|1651.8|1653.4|1653|1652.4|1651.8|24131
1610035480000|2021-01-07 16:04:40|1652.6|1652|1651.6|1651.2|1652.6|1652|1651.2|1651|6540
1610035490000|2021-01-07 16:04:50|1651.4|1651|1652.6|1652|1653|1652.6|1651.2|1651|4741
1610035500000|2021-01-07 16:05:00|1652.8|1652.4|1652.4|1652.2|1652.8|1652.6|1652.2|1652|1938
1610035510000|2021-01-07 16:05:10|1652.2|1652|1652.4|1652|1652.4|1652.2|1652|1651.8|6252
1610035520000|2021-01-07 16:05:20|1652.6|1652.2|1653|1652.6|1653|1652.6|1652.4|1652.2|834
1610035530000|2021-01-07 16:05:30|1652.8|1652.8|1652.2|1652|1652.8|1652.8|1652.2|1652|4854
1610035540000|2021-01-07 16:05:40|1652|1651.8|1651.8|1651.4|1652|1651.8|1651.6|1651.2|5485
1610035550000|2021-01-07 16:05:50|1651.6|1651.6|1652|1651.6|1652.2|1651.8|1651.6|1651.4|2081
1610035560000|2021-01-07 16:06:00|1651.8|1651.4|1649.8|1649.4|1651.8|1651.4|1649.8|1649.4|23684
1610035570000|2021-01-07 16:06:10|1650|1649.6|1648.8|1648.4|1650|1649.6|1648.6|1648.2|21006
1610035580000|2021-01-07 16:06:20|1648.6|1648.2|1648|1647.8|1648.8|1648.6|1648|1647.8|10557
1610035590000|2021-01-07 16:06:30|1647.8|1647.6|1648.2|1648|1648.6|1648.4|1647.8|1647.4|10474
1610035600000|2021-01-07 16:06:40|1648|1647.8|1648.2|1648|1648.2|1648|1648|1647.8|644
1610035610000|2021-01-07 16:06:50|1648.4|1648.2|1649.6|1649.4|1649.8|1649.6|1648.4|1648.2|11209
1610035620000|2021-01-07 16:07:00|1649.8||1649.8||1649.8||1649.8||0
1610035630000|2021-01-07 16:07:10|1650|1649.6|1649.8|1649.6|1650.2|1650|1649.4|1649|5491
1610035640000|2021-01-07 16:07:20|1649.6|1649.4|1649.6|1649.4|1649.8|1649.6|1649.4|1649.2|3655
1610035650000|2021-01-07 16:07:30|1649.8|1649.6|1649.2|1648.8|1649.8|1649.6|1649|1648.6|3764
1610035660000|2021-01-07 16:07:40|1649|1648.6|1648.8|1648.4|1649.2|1648.8|1648.4|1648.2|6117
1610035670000|2021-01-07 16:07:50|1649|1648.6|1648.6|1648.4|1649|1648.6|1648.6|1648.4|3837
1610035680000|2021-01-07 16:08:00|1648.4|1648.2|1647.8|1647.6|1648.8|1648.4|1647.8|1647.4|13666
1610035690000|2021-01-07 16:08:10|1648|1647.8|1647.4|1647|1648.2|1648|1647|1646.8|9867
1610035700000|2021-01-07 16:08:20|1647.6|1647.2|1647.4|1647|1647.8|1647.4|1647|1646.8|8240
1610035710000|2021-01-07 16:08:30|1647.2|1646.8|1647|1646.8|1647.4|1646.8|1647|1646.8|1350
1610035720000|2021-01-07 16:08:40|1647.2|1647|1647.2|1647|1647.4|1647.2|1647|1646.8|3593
1610035730000|2021-01-07 16:08:50|1647.4|1647.2|1647.6|1647.2|1647.6|1647.4|1647.2|1647|654
1610035740000|2021-01-07 16:09:00|1647.4|1647.4|1647.4|1647|1647.6|1647.4|1647.4|1647|586
1610035750000|2021-01-07 16:09:10|1647.6|1647.2|1647.8|1647.2|1648|1647.6|1647.4|1647.2|3443
1610035760000|2021-01-07 16:09:20|1647.6|1647|1647|1646.6|1647.8|1647.2|1647|1646.6|8369
1610035770000|2021-01-07 16:09:30|1646.8|1646.8|1646.2|1646|1646.8|1646.8|1646|1645.6|12449
1610035780000|2021-01-07 16:09:40|1646|1645.8|1646|1645.6|1646.2|1645.8|1646|1645.6|199
1610035790000|2021-01-07 16:09:50|1646.2|1645.8|1646.4|1646.2|1646.6|1646.2|1646|1645.6|5236
1610035800000|2021-01-07 16:10:00|1646.6|1646.4|1647|1646.8|1647.4|1647.2|1646.6|1646.4|4429
1610035810000|2021-01-07 16:10:10|1646.8|1646.6|1647.2|1646.8|1647.2|1646.8|1646.8|1646.4|404
1610035820000|2021-01-07 16:10:20|1647|1646.6|1647.2|1646.8|1647.2|1647|1646.8|1646.6|3169
1610035830000|2021-01-07 16:10:30|1647|1646.6|1646.8|1646.6|1647|1646.8|1646.6|1646.2|4688
1610035840000|2021-01-07 16:10:40|1647|1646.4|1646.8|1646.6|1647|1646.6|1646.6|1646.4|596
1610035850000|2021-01-07 16:10:50|1647|1646.4|1646.8|1646.6|1647|1646.6|1646.6|1646.4|5429
1610035860000|2021-01-07 16:11:00|1646.6|1646.4|1647.8|1647.2|1647.8|1647.2|1646.4|1646.2|13917
1610035870000|2021-01-07 16:11:10|1647.6|1647.4|1647.8|1647.4|1647.8|1647.4|1647.4|1647.2|938
1610035880000|2021-01-07 16:11:20|1647.6|1647.2|1647.4|1647.2|1647.6|1647.4|1647.4|1647.2|1280
1610035890000|2021-01-07 16:11:30|1647.6|1647.4|1648.2|1647.8|1648.2|1648|1647.6|1647.4|1935
1610035900000|2021-01-07 16:11:40|1648.4|1648|1647.8|1647.6|1648.4|1648|1647.6|1647.2|3458
1610035910000|2021-01-07 16:11:50|1648|1647.8|1648.4|1648|1648.4|1648|1648|1647.6|4964
1610035920000|2021-01-07 16:12:00|1648.6|1648.2|1648.8|1648.4|1648.8|1648.6|1648.4|1648.2|1402
1610035930000|2021-01-07 16:12:10|1648.6|1648.6|1649.2|1649|1649.2|1649|1648|1647.4|34727
1610035940000|2021-01-07 16:12:20|1649.4||1649.4||1649.4||1649.4||0
1610035950000|2021-01-07 16:12:30|1649.2|1649.2|1650|1649.8|1650|1649.8|1649.2|1649.2|3432
1610035960000|2021-01-07 16:12:40|1650.2|1650|1651|1650.6|1651|1650.6|1650.2|1650|2382
1610035970000|2021-01-07 16:12:50|1651.2|1650.8|1651.4|1651|1651.4|1651|1651|1650.6|0
1610035980000|2021-01-07 16:13:00|1651.6|1651.2|1652.2|1651.8|1652.2|1651.8|1651.4|1651.2|8728
1610035990000|2021-01-07 16:13:10|1652|1651.6|1652.8|1652.4|1652.8|1652.6|1652|1651.6|1565
1610036000000|2021-01-07 16:13:20|1652.6|1652.2|1652.6|1652.2|1652.6|1652.2|1652|1651.8|6193
1610036010000|2021-01-07 16:13:30|1652.4|1652|1652.6|1652.2|1652.6|1652.4|1652.2|1651.8|1026
1610036020000|2021-01-07 16:13:40|1652.8|1652.4|1653|1652.6|1653|1652.6|1652.6|1652.4|1902
1610036030000|2021-01-07 16:13:50|1652.8|1652.8|1652.6|1652.4|1652.8|1652.8|1652.6|1652.2|8635
1610036040000|2021-01-07 16:14:00|1652.4|1652.2|1652.8|1652.6|1653|1652.6|1652.4|1652|6805
1610036050000|2021-01-07 16:14:10|1652.6|1652.4|1652.8|1652.4|1652.8|1652.6|1652.4|1652|7116
1610036060000|2021-01-07 16:14:20|1653|1652.6|1653|1652.6|1653.2|1653|1653|1652.6|6660
1610036070000|2021-01-07 16:14:30|1653.2|1652.8|1653|1652.8|1653.6|1653|1653|1652.6|2290
1610036080000|2021-01-07 16:14:40|1653.2|1653|1653.2|1652.8|1653.8|1653.4|1653|1652.8|3135
1610036090000|2021-01-07 16:14:50|1653.4|1653|1652.6|1652.4|1653.4|1653.2|1652.4|1652.2|6055
1610036100000|2021-01-07 16:15:00|1652.8|1652.6|1651.6|1651.2|1653|1652.8|1651.6|1651|3147
1610036110000|2021-01-07 16:15:10|1651.8|1651.4|1651.8|1651.4|1652|1651.8|1651.8|1651.4|1541
1610036120000|2021-01-07 16:15:20|1651.6|1651.6|1651.6|1651.4|1651.8|1651.6|1651.6|1651.4|6428
1610036130000|2021-01-07 16:15:30|1651.4|1651.2|1651.4|1651|1651.8|1651.4|1651.2|1650.8|10603
1610036140000|2021-01-07 16:15:40|1651.2|1651.2|1652.2|1651.6|1652.2|1651.6|1651.2|1651|4256
1610036150000|2021-01-07 16:15:50|1652.4|1651.8|1652.6|1652|1652.6|1652.2|1652.4|1651.8|3000
1610036160000|2021-01-07 16:16:00|1652.4|1652.2|1652.4|1652.2|1652.6|1652.2|1652.2|1652|732
1610036170000|2021-01-07 16:16:10|1652.6|1652.4|1652.8|1652.4|1653.2|1653|1652.6|1652.4|2247
1610036180000|2021-01-07 16:16:20|1652.6|1652.6|1652.6|1652.2|1652.6|1652.6|1652.4|1652|2533
1610036190000|2021-01-07 16:16:30||1652.4||1652.4||1652.4||1652.4|1000
1610036200000|2021-01-07 16:16:40|1652.8|1652.6|1653.6|1653|1653.8|1653.4|1652.8|1652.6|8251
1610036210000|2021-01-07 16:16:50|1653.2|1652.8|1653.2|1652.8|1653.6|1653.2|1652.8|1652.4|4841
1610036220000|2021-01-07 16:17:00|1653|1653|1653.2|1653|1653.2|1653|1653|1653|0
1610036230000|2021-01-07 16:17:10|1653.4|1653.2|1654|1653.6|1654|1653.8|1653.4|1653.2|1364
1610036240000|2021-01-07 16:17:20|1653.8|1653.4|1654|1653.6|1654|1653.6|1653.8|1653.4|2015
1610036250000|2021-01-07 16:17:30|1653.8|1653.4|1652.6|1652.4|1654|1653.4|1652.6|1652.2|4381
1610036260000|2021-01-07 16:17:40|1652.8|1652.6|1653|1652.6|1653|1652.6|1652.8|1652.4|410
1610036270000|2021-01-07 16:17:50|1652.8|1652.8|1652.6|1652.2|1653|1652.8|1652.6|1652.2|3195
1610036280000|2021-01-07 16:18:00|1652.8|1652.4|1653.2|1652.8|1653.2|1653|1652.6|1652.4|1665
1610036290000|2021-01-07 16:18:10|1653.4|1653|1653.4|1653|1653.4|1653.2|1653.2|1653|12
1610036300000|2021-01-07 16:18:20|1653.2|1653.2|1653.4|1652.8|1653.6|1653.4|1653|1652.6|2090
1610036310000|2021-01-07 16:18:30|1653.2|1653|1653|1652.6|1653.2|1653|1652.6|1652.4|5995
1610036320000|2021-01-07 16:18:40|1652.8|1652.8|1653|1652.6|1653.4|1653|1652.8|1652.6|1811
1610036330000|2021-01-07 16:18:50|1652.8|1652.4|1652.6|1652.4|1653|1652.6|1652.4|1652|4735
1610036340000|2021-01-07 16:19:00|1652.4|1652.2|1652.4|1652|1652.6|1652.4|1652.2|1652|665
1610036350000|2021-01-07 16:19:10|1652.6|1652.2|1653|1652.6|1653|1652.6|1652.6|1652.2|4205
1610036360000|2021-01-07 16:19:20|1652.8|1652.4|1652.8|1652.4|1653|1652.4|1652.6|1652.4|2279
1610036370000|2021-01-07 16:19:30|1653|1652.6|1652.8|1652.6|1653|1652.8|1652.6|1652.4|8184
1610036380000|2021-01-07 16:19:40|1652.6|1652.4|1653|1652.4|1653|1652.4|1652|1651.8|11931
1610036390000|2021-01-07 16:19:50|1652.8|1652.2|1652.6|1652.4|1652.8|1652.4|1652.4|1652.2|7113
1610036400000|2021-01-07 16:20:00|1652.8|1652.6|1653.2|1652.8|1653.2|1653|1652.8|1652.6|7715
1610036410000|2021-01-07 16:20:10|1653.4|1653|1653.8|1653.2|1653.8|1653.4|1653.4|1653|5574
1610036420000|2021-01-07 16:20:20|1653.6|1653.4|1653.6|1653.4|1654|1653.6|1653.6|1653.2|2351
1610036430000|2021-01-07 16:20:30|1653.8|1653.6|1654|1653.6|1654|1653.6|1653.8|1653.4|4450
1610036440000|2021-01-07 16:20:40|1653.8|1653.4|1653.8|1653.6|1654|1653.6|1653.6|1653.4|4963
1610036450000|2021-01-07 16:20:50|1654|1653.8|1654|1653.6|1654|1653.8|1653.8|1653.6|3088
1610036460000|2021-01-07 16:21:00|1653.8|1653.8|1653.4|1653|1653.8|1653.8|1653.4|1653|3792
1610036470000|2021-01-07 16:21:10|1653.2|1652.8|1652.8|1652.2|1653.4|1652.8|1652.4|1652.2|2173
1610036480000|2021-01-07 16:21:20|1652.6|1652.4|1653|1652.6|1653|1652.8|1652.4|1652.2|7181
1610036490000|2021-01-07 16:21:30|1653.2|1652.8|1653.6|1653|1653.6|1653|1653.2|1652.8|320
1610036500000|2021-01-07 16:21:40|1653.8|1653.2|1654|1653.6|1654|1653.8|1653.6|1653.2|4948
1610036510000|2021-01-07 16:21:50|1653.8|1653.4|1652.6|1652.2|1654|1653.4|1652.4|1652.2|12599
1610036520000|2021-01-07 16:22:00|1652.4|1652|1652.4|1652.2|1652.4|1652.2|1651.8|1651.2|1796
1610036530000|2021-01-07 16:22:10|1652.2|1652|1652.8|1652.4|1652.8|1652.4|1652.2|1652|3303
1610036540000|2021-01-07 16:22:20|1652.6|1652.2|1652.6|1652.2|1652.8|1652.4|1652.4|1652|3898
1610036550000|2021-01-07 16:22:30|1652.8|1652.4|1652.6|1652.4|1652.8|1652.4|1652.6|1652.4|2802
1610036560000|2021-01-07 16:22:40|1652.4|1652.2|1651.8|1651.2|1652.4|1652.2|1651|1650.6|9655
1610036570000|2021-01-07 16:22:50|1651.6|1651.4|1651.6|1651.2|1651.6|1651.6|1651.4|1651.2|3284
1610036580000|2021-01-07 16:23:00|1651.4|1651|1651.4|1651|1651.6|1651.2|1650.8|1650.6|4707
1610036590000|2021-01-07 16:23:10|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1650.8|1650.6|15265
1610036600000|2021-01-07 16:23:20|1651.4|1651|1651.8|1651.4|1651.8|1651.4|1651.4|1650.8|1607
1610036610000|2021-01-07 16:23:30|1651.6||1651.6||1651.6||1651.6||0
1610036620000|2021-01-07 16:23:40|1651.8|1651.6|1652|1651.8|1652|1651.8|1651.8|1651.4|756
1610036630000|2021-01-07 16:23:50|1651.8|1651.6|1652|1651.6|1652|1651.8|1651.8|1651.6|3820
1610036640000|2021-01-07 16:24:00|1651.8||1651.8||1651.8||1651.8||730
1610036650000|2021-01-07 16:24:10|1651.6|1651.2|1651.2|1650.8|1651.6|1651.2|1651.2|1650.8|5366
1610036660000|2021-01-07 16:24:20|1651|1651|1651.2|1651|1651.2|1651|1651|1650.8|3758
1610036670000|2021-01-07 16:24:30|1651|1650.8|1651.6|1651.4|1651.8|1651.6|1651|1650.8|7197
1610036680000|2021-01-07 16:24:40|1651.4|1651.2|1650.8|1650.6|1651.6|1651.2|1650.8|1650.4|2981
1610036690000|2021-01-07 16:24:50|1651|1650.8|1651|1650.6|1651|1650.8|1651|1650.6|235
1610036700000|2021-01-07 16:25:00|1651.2|1650.8|1651.2|1650.8|1651.2|1651|1651|1650.8|222
1610036710000|2021-01-07 16:25:10|1651.4|1651|1652|1651.8|1652|1651.8|1651.4|1651|4955
1610036720000|2021-01-07 16:25:20|||||||||2028
1610036730000|2021-01-07 16:25:30|1652.4|1652|1652.4|1652|1652.4|1652.2|1652.2|1652|16862
1610036740000|2021-01-07 16:25:40|1652.2|1651.8|1652.4|1652.2|1652.6|1652.4|1652|1651.8|3228
1610036750000|2021-01-07 16:25:50|1652.6|1652.4|1653|1652.6|1653|1652.6|1652.6|1652.2|1108
1610036760000|2021-01-07 16:26:00|1652.8||1652.8||1652.8||1652.8||467
1610036770000|2021-01-07 16:26:10|1653|1652.8|1653|1652.8|1653|1652.8|1652.8|1652.6|1004
1610036780000|2021-01-07 16:26:20|1652.8|1652.6|1652.2|1652|1653|1652.8|1651.8|1651.6|14708
1610036790000|2021-01-07 16:26:30|1652|1651.8|1652.4|1652.2|1652.4|1652.2|1652|1651.6|2678
1610036800000|2021-01-07 16:26:40|1652.6|1652|1652.2|1651.6|1652.6|1652|1652|1651.6|3148
1610036810000|2021-01-07 16:26:50|1652||1652||1652||1652||0
1610036820000|2021-01-07 16:27:00|1651.8|1651.8|1651.4|1651|1651.8|1651.8|1651.4|1651|2744
1610036830000|2021-01-07 16:27:10|1651.6|1651.2|1651.8|1651.6|1652|1651.8|1651.6|1651.2|1481
1610036840000|2021-01-07 16:27:20|1651.6|1651.4|1652.2|1651.8|1652.2|1652|1651.6|1651.4|3400
1610036850000|2021-01-07 16:27:30|1652|1651.6|1651.6|1651.2|1652.2|1652|1651.4|1651.2|7950
1610036860000|2021-01-07 16:27:40|1651.8|1651.4|1651.2|1650.8|1652|1651.8|1651.2|1650.8|5642
1610036870000|2021-01-07 16:27:50|1651.4|1651|1651.4|1651|1651.6|1651.2|1651.2|1650.8|13466
1610036880000|2021-01-07 16:28:00|1651.2|1651.2|1651.6|1651|1651.6|1651.2|1651.2|1651|3926
1610036890000|2021-01-07 16:28:10|1651.8|1651.2|1652|1651.6|1652|1651.6|1651.8|1651.2|0
1610036900000|2021-01-07 16:28:20|1651.8||1651.8||1652||1651.8||0
1610036910000|2021-01-07 16:28:30|1652|1651.8|1652.2|1651.8|1652.2|1652|1652|1651.8|13076
1610036920000|2021-01-07 16:28:40|1652.4|1652|1652.6|1652.2|1652.6|1652.4|1652.4|1651.8|656
1610036930000|2021-01-07 16:28:50|1652.8|1652.4|1652.8|1652.4|1652.8|1652.6|1652.8|1652.2|3947
1610036940000|2021-01-07 16:29:00|1652.6|1652.2|1652.2|1652|1652.8|1652.4|1652.2|1651.8|15829
1610036950000|2021-01-07 16:29:10|1652|1651.8|1652.4|1652|1652.4|1652.2|1652|1651.8|5548
1610036960000|2021-01-07 16:29:20|1652.6|1652.2|1652.6|1652|1652.6|1652.4|1652.4|1652|5144
1610036970000|2021-01-07 16:29:30|1652.4|1652.2|1652.8|1652.4|1652.8|1652.4|1652.4|1652.2|8334
1610036980000|2021-01-07 16:29:40|1652.6|1652.2|1652.2|1651.6|1652.8|1652.2|1652.2|1651.6|2389
1610036990000|2021-01-07 16:29:50|1652|1651.4|1650.8|1650.2|1652|1651.4|1650.8|1650.2|802
1610092810000|2021-01-08 08:00:10|1653.6|1650|1653.2|1651.4|1654.2|1653|1652.6|1650|159968
1610092820000|2021-01-08 08:00:20|1652.4|1651|1652|1650.8|1654.2|1653.6|1651.8|1650.4|14911
1610092830000|2021-01-08 08:00:30|1651.4|1650.6|1652.4|1651.2|1652.8|1652.2|1651.2|1650|7106
1610092840000|2021-01-08 08:00:40|1652.6|1651.8|1651.8|1651.2|1653.6|1652.8|1651.2|1650.6|11397
1610092850000|2021-01-08 08:00:50|1652|1651.4|1652|1651.6|1653.6|1653.4|1652|1651|11569
1610092860000|2021-01-08 08:01:00|1651.8|1651.4|1652|1651.2|1652.8|1652|1650.8|1650.6|7542
1610092870000|2021-01-08 08:01:10|1652.2|1651.4|1654|1653.2|1655|1654.4|1652.2|1651.4|6139
1610092880000|2021-01-08 08:01:20|1653.8|1653|1656.8|1656|1657|1656|1653.4|1652.4|23904
1610092890000|2021-01-08 08:01:30|1657|1656.4|1661|1660.4|1661|1660.4|1657|1656.4|35323
1610092900000|2021-01-08 08:01:40|1661.4|1660.6|1662.8|1662|1663|1662.4|1661.4|1660.6|21211
1610092910000|2021-01-08 08:01:50|1662.4|1661.6|1660.6|1659.6|1662.8|1661.6|1659.8|1659|9302
1610092920000|2021-01-08 08:02:00|1660.8|1659.4|1659.8|1658.8|1660.8|1659.6|1658.6|1658|10907
1610092930000|2021-01-08 08:02:10|1660|1658.6|1658|1657.2|1660|1659.2|1657.4|1657.2|11319
1610092940000|2021-01-08 08:02:20|1657.8|1657|1658.6|1658|1659.4|1658.6|1657.6|1657|2204
1610092950000|2021-01-08 08:02:30|1658.8|1658.2|1658.8|1658|1660|1659.8|1658.8|1658|8495
1610092960000|2021-01-08 08:02:40|1659|1658.2|1659.4|1658.8|1659.6|1659|1658.6|1658|4874
1610092970000|2021-01-08 08:02:50|1659.2|1658.4|1660|1659.6|1660|1659.6|1658.6|1658|5828
1610092980000|2021-01-08 08:03:00|1660.2|1659.8|1659.4|1658.6|1660.8|1660.6|1657.2|1656.2|28865
1610092990000|2021-01-08 08:03:10|1659.6|1658.8|1658.8|1657.8|1660.6|1660|1658.4|1657.8|3003
1610093000000|2021-01-08 08:03:20|1658.6|1657.4|1656.4|1655.4|1658.6|1657.4|1656|1655.2|12038
1610093010000|2021-01-08 08:03:30|1656.2|1655.2|1655.8|1654.6|1656.8|1656.4|1654.8|1653.8|24315
1610093020000|2021-01-08 08:03:40|1655.6|1654.4|1655.2|1654.4|1656.2|1655.4|1655.2|1654.4|2845
1610093030000|2021-01-08 08:03:50|1655|1654.6|1657.6|1656.8|1658|1657.8|1655|1654.4|5525
1610093040000|2021-01-08 08:04:00|1657.8|1657|1659.8|1659|1660|1659.4|1657.8|1657|8291
1610093050000|2021-01-08 08:04:10|1660|1659.2|1658.6|1657.6|1662|1660.8|1658.4|1657.6|8169
1610093060000|2021-01-08 08:04:20|1658.4|1657.4|1659|1658|1659.6|1658.6|1657.2|1657|3327
1610093070000|2021-01-08 08:04:30|1658.8|1657.8|1660.2|1659.4|1660.4|1659.4|1658.6|1657.6|1460
1610093080000|2021-01-08 08:04:40|1660|1660|1659.4|1659|1660|1660|1659|1658.2|3700
1610093090000|2021-01-08 08:04:50|1659.2|1658.8|1661|1660.4|1661|1660.6|1659.2|1658.2|10652
1610093100000|2021-01-08 08:05:00|1661.4|1660.6|1659.4|1658.6|1661.8|1661.2|1658.8|1658|10140
1610093110000|2021-01-08 08:05:10|1659.6|1658.4|1655.8|1654.8|1659.6|1658.8|1655.2|1654.2|9748
1610093120000|2021-01-08 08:05:20|1655.6|1654.4|1653.2|1652|1655.6|1654.6|1652.2|1651.2|24685
1610093130000|2021-01-08 08:05:30|1653.4|1652.2|1653.2|1652|1653.4|1653|1652.2|1651.2|3115
1610093140000|2021-01-08 08:05:40|1653.4|1652.2|1651.8|1651.2|1653.8|1653|1651.8|1651.2|1986
1610093150000|2021-01-08 08:05:50|1651.6|1651|1652|1651.4|1652.4|1652|1650.2|1649|54178
1610093160000|2021-01-08 08:06:00|1651.8|1651.8|1651.8|1651|1653.4|1652.4|1651.8|1650.8|10575
1610093170000|2021-01-08 08:06:10|1652|1651.4|1653.8|1652.6|1654.4|1653.8|1652|1651.2|13671
1610093180000|2021-01-08 08:06:20|1653.6|1652.8|1654.2|1653.4|1654.2|1653.6|1653.2|1652.2|1709
1610093190000|2021-01-08 08:06:30|1654|1653.2|1654.2|1653.2|1655.4|1655.2|1653.8|1653.2|5199
1610093200000|2021-01-08 08:06:40|1653.8|1653|1653.8|1652.6|1653.8|1653|1652.8|1652.2|670
1610093210000|2021-01-08 08:06:50|1653.6|1652.4|1651.6|1650.6|1653.6|1652.4|1651|1650|13780
1610093220000|2021-01-08 08:07:00|1651.4|1650.4|1651.4|1650.6|1651.6|1651|1650.8|1650.2|1331
1610093230000|2021-01-08 08:07:10|1651.6|1650.8|1652.6|1651.8|1653|1652.2|1651.4|1650.6|3477
1610093240000|2021-01-08 08:07:20|1652.4|1651.6|1651.4|1650.6|1652.6|1652|1651.4|1650.4|5141
1610093250000|2021-01-08 08:07:30|1651.2|1651|1651.2|1650.4|1651.4|1651|1650.4|1649.6|18417
1610093260000|2021-01-08 08:07:40|1651.4|1650.6|1650.8|1650|1652.6|1652|1650.6|1650|13554
1610093270000|2021-01-08 08:07:50|1650.4|1649.8|1648.2|1647.6|1650.8|1649.8|1648|1647.2|16286
1610093280000|2021-01-08 08:08:00|1648|1647.4|1648.8|1647.8|1648.8|1648.2|1646.8|1646|12286
1610093290000|2021-01-08 08:08:10|1648.6|1647.6|1649.2|1648.6|1649.8|1649.4|1648.4|1647.4|11948
1610093300000|2021-01-08 08:08:20|1649.4|1649|1649.6|1649|1650|1649.6|1649.4|1648.2|10896
1610093310000|2021-01-08 08:08:30|1649.4|1648.8|1649|1648|1649.8|1649.6|1649|1648|5449
1610093320000|2021-01-08 08:08:40|1648.6|1647.8|1648.6|1647.8|1649.6|1649|1648.2|1647.6|33677
1610093330000|2021-01-08 08:08:50|1648.4|1648|1648.2|1648|1648.8|1648.4|1648.2|1647.8|2567
1610093340000|2021-01-08 08:09:00|1648.4|1647.8|1646.8|1646.4|1648.6|1647.8|1646.8|1646|8965
1610093350000|2021-01-08 08:09:10|1647|1646.6|1646.2|1645.6|1647|1646.6|1646|1645|12942
1610093360000|2021-01-08 08:09:20|1646|1645.4|1646.4|1645.6|1646.8|1646.4|1646|1645.2|5351
1610093370000|2021-01-08 08:09:30|1646.6|1646|1646.6|1645.6|1646.8|1646.2|1646|1645.2|7588
1610093380000|2021-01-08 08:09:40|1646.2|1645.4|1645.2|1644|1646.6|1645.4|1645.2|1644|11965
1610093390000|2021-01-08 08:09:50|1644.6|1643.8|1646.2|1645.2|1646.8|1646.4|1644.4|1643.4|7934
1610093400000|2021-01-08 08:10:00|1646.4|1645.4|1648.4|1647.4|1649.8|1649|1646|1645.4|15895
1610093410000|2021-01-08 08:10:10|1648|1647.2|1650|1649.2|1650|1649.2|1648|1647|1945
1610093420000|2021-01-08 08:10:20|1649.6|1649.4|1649.8|1649|1650|1649.6|1649|1648|724
1610093430000|2021-01-08 08:10:30|1649.6|1648.8|1650.2|1649.2|1651.6|1650.8|1649.2|1648.4|28744
1610093440000|2021-01-08 08:10:40|1650.4|1649.6|1649.8|1649.2|1651|1650.4|1649.8|1649|1298
1610093450000|2021-01-08 08:10:50|1650|1648.8|1648.8|1648.2|1650.2|1648.8|1646.8|1646.6|23266
1610093460000|2021-01-08 08:11:00|1649|1648.4|1648.6|1648|1649|1648.6|1648.4|1647.8|1041
1610093470000|2021-01-08 08:11:10|1648.2|1647.8|1649|1648.2|1649|1648.6|1648.2|1647.6|2433
1610093480000|2021-01-08 08:11:20|1648.8|1648|1650.2|1649.4|1650.6|1649.6|1648|1647.2|5069
1610093490000|2021-01-08 08:11:30|1650.4|1649.6|1650.4|1650.2|1651|1650.4|1650.4|1649.4|1926
1610093500000|2021-01-08 08:11:40|1650.6|1650.4|1652.4|1651.8|1652.6|1652|1650.6|1650.4|12825
1610093510000|2021-01-08 08:11:50|1652.6|1652|1653|1652|1653.2|1652.4|1651.8|1651.4|3655
1610093520000|2021-01-08 08:12:00|1653.2|1652.2|1653.2|1652.4|1653.8|1652.8|1652.6|1651.8|2543
1610093530000|2021-01-08 08:12:10|1653.4|1652.6|1653.6|1652.6|1653.6|1652.6|1653.2|1652.4|1899
1610093540000|2021-01-08 08:12:20|1653.8|1652.8|1654.6|1653.8|1654.8|1653.8|1653.6|1652.8|1160
1610093550000|2021-01-08 08:12:30|1654.8|1654|1654.8|1654|1655|1654.2|1654.6|1653.8|847
1610093560000|2021-01-08 08:12:40|1655|1654.2|1655.8|1655|1656.2|1655|1655|1654.2|1672
1610093570000|2021-01-08 08:12:50|1655.6|1654.8|1654.2|1653.4|1655.6|1654.8|1653.8|1653.4|6149
1610093580000|2021-01-08 08:13:00|1654.4|1653.2|1654.2|1653.4|1654.6|1653.8|1653.6|1652.6|2554
1610093590000|2021-01-08 08:13:10|1653.8|1653.2|1653.6|1652.8|1654.2|1653.2|1653|1652.6|4818
1610093600000|2021-01-08 08:13:20|1653.4|1652.6|1652.4|1651.6|1653.4|1652.6|1652.4|1651.6|2618
1610093610000|2021-01-08 08:13:30|1652.6|1651.8|1652.6|1651.8|1652.6|1652.4|1652.6|1651.8|1384
1610093620000|2021-01-08 08:13:40|1652.4|1651.6|1651.6|1650.8|1652.4|1651.6|1651.2|1650.2|1444
1610093630000|2021-01-08 08:13:50|1651.8|1650.6|1651.8|1651.2|1651.8|1651.6|1651.6|1650.4|1285
1610093640000|2021-01-08 08:14:00|1651.6|1651|1651.2|1650.2|1651.6|1651|1651.2|1650.2|720
1610093650000|2021-01-08 08:14:10|1650.8|1650.4|1650.8|1650|1651|1650.4|1650.6|1650|829
1610093660000|2021-01-08 08:14:20|1650.4|1649.8|1651|1650.2|1651|1650.6|1650.4|1649.6|4803
1610093670000|2021-01-08 08:14:30|1650.6|1650.4|1651.6|1650.8|1652.2|1651.2|1650.6|1650.2|3932
1610093680000|2021-01-08 08:14:40|1651|1650.6|1650.8|1650.4|1651|1650.6|1650.6|1650.4|82
1610093690000|2021-01-08 08:14:50|1650.6|1650.2|1652.8|1651.6|1653|1651.8|1650.6|1650.2|2681
1610093700000|2021-01-08 08:15:00|1653|1651.8|1654.4|1653.4|1654.6|1654|1653|1651.8|5485
1610093710000|2021-01-08 08:15:10|1654.6|1653.6|1655.4|1654.8|1655.4|1655|1654|1653|20778
1610093720000|2021-01-08 08:15:20|1655.6|1655|1655|1654.2|1657|1656.2|1655|1654.2|2771
1610093730000|2021-01-08 08:15:30|1655.2|1654|1656.4|1655.4|1656.8|1656|1655.2|1654|615
1610093740000|2021-01-08 08:15:40|1656.2|1655.2|1655|1654.2|1656.2|1655.2|1655|1654|1862
1610093750000|2021-01-08 08:15:50|1655.2|1654.4|1655.2|1654.6|1655.8|1655.2|1655|1654|3342
1610093760000|2021-01-08 08:16:00|1655.4|1654.8|1655.2|1654.4|1655.6|1654.8|1655|1654.4|700
1610093770000|2021-01-08 08:16:10|1655|1654.6|1656|1655.6|1656|1655.6|1654.8|1654.6|3592
1610093780000|2021-01-08 08:16:20|1656.2|1655.8|1656.8|1656|1657.2|1656.6|1656.2|1655.8|1088
1610093790000|2021-01-08 08:16:30|1657|1656.4|1659|1658.4|1659|1658.4|1656.8|1656.4|13141
1610093800000|2021-01-08 08:16:40|1658.8|1658.2|1658|1657|1659|1658.4|1657.6|1656.8|3254
1610093810000|2021-01-08 08:16:50|1658.2|1657.2|1658.6|1657.8|1658.6|1658.2|1658|1657.2|0
1610093820000|2021-01-08 08:17:00|1658.4|1658.2|1657.8|1657.2|1658.8|1658.6|1657.8|1657.2|3141
1610093830000|2021-01-08 08:17:10|1657.4|1657|1657|1656.2|1657.4|1657|1656.6|1656|9730
1610093840000|2021-01-08 08:17:20|1657.2|1656.6|1657.8|1656.8|1658|1657.2|1657|1656.2|4201
1610093850000|2021-01-08 08:17:30|1657|1657|1657.6|1656.6|1657.6|1657.2|1657|1656.4|6216
1610093860000|2021-01-08 08:17:40|1657.8|1656.8|1657|1656.4|1657.8|1657|1657|1656.4|1106
1610093870000|2021-01-08 08:17:50|1656.8|1656.2|1656.2|1655|1656.8|1656.2|1656.2|1655|3224
1610093880000|2021-01-08 08:18:00|1656.4|1655.2|1657|1656|1657|1656.4|1655.2|1654.4|29895
1610093890000|2021-01-08 08:18:10|1656.8|1656.2|1657.8|1657|1657.8|1657.2|1656.6|1656|535
1610093900000|2021-01-08 08:18:20|1657.6|1657.2|1657.4|1656.6|1657.6|1657.2|1657.2|1656.4|395
1610093910000|2021-01-08 08:18:30|1657.6|1656.8|1658.2|1657.4|1658.6|1657.8|1657.6|1656.8|3137
1610093920000|2021-01-08 08:18:40|1657.8|1657.2|1657.2|1656.2|1658.2|1657.4|1657|1656|7127
1610093930000|2021-01-08 08:18:50|1657.4|1656.4|1658|1657.2|1658|1657.4|1657.4|1656.4|824
1610093940000|2021-01-08 08:19:00|1657.8|1657|1657.2|1656.2|1657.8|1657|1657|1656.2|446
1610093950000|2021-01-08 08:19:10|1657|1656.4|1656.4|1655.4|1657|1656.4|1656.2|1655.4|2215
1610093960000|2021-01-08 08:19:20|1656.6|1655.6|1656.6|1655.8|1656.6|1655.8|1656.6|1655.6|0
1610093970000|2021-01-08 08:19:30|1656.4|1655.6|1656|1655.6|1656.6|1656|1656|1655.6|20
1610093980000|2021-01-08 08:19:40|1656.2|1655.8|1658.2|1657.4|1658.8|1658.2|1656.2|1655.8|18504
1610093990000|2021-01-08 08:19:50|1658.4|1657.6|1658.2|1657.6|1658.6|1657.8|1658.2|1657.6|0
1610094000000|2021-01-08 08:20:00|1658.4|1658|1659|1658.6|1660.2|1659.8|1658.4|1658|41737
1610094010000|2021-01-08 08:20:10|1658.8|1658.4|1658.8|1658.2|1659|1658.4|1658.6|1658.2|2209
1610094020000|2021-01-08 08:20:20|1659|1658.6|1659|1658.6|1659.2|1658.8|1658.8|1658.6|4127
1610094030000|2021-01-08 08:20:30|1659.2|1658.8|1660.4|1659.6|1660.6|1659.8|1659|1658.6|3260
1610094040000|2021-01-08 08:20:40|1660.2|1659.4|1660|1659.6|1660.2|1659.6|1659.8|1659.4|654
1610094050000|2021-01-08 08:20:50|1660.2|1659.4|1659.2|1658.6|1660.2|1659.4|1659.2|1658.6|1822
1610094060000|2021-01-08 08:21:00|1659.4|1658.8|1659.2|1658|1659.6|1658.8|1658.6|1657.8|1018
1610094070000|2021-01-08 08:21:10|1658.8|1658.2|1659|1658.2|1659.2|1658.4|1658.4|1657.6|8647
1610094080000|2021-01-08 08:21:20|1658.8|1658.4|1658.8|1658.2|1659|1658.4|1658.8|1658|141
1610094090000|2021-01-08 08:21:30|1658.6|1658|1659|1658.2|1659|1658.2|1658.4|1658|387
1610094100000|2021-01-08 08:21:40|1658.8|1658|1658|1657.2|1659|1658|1658|1657.2|4070
1610094110000|2021-01-08 08:21:50|1657.6|1657|1657.8|1657.2|1658|1657.6|1657.4|1657|1091
1610094120000|2021-01-08 08:22:00|1657.6|1657|1656.2|1655.2|1657.6|1657|1656|1655.2|2101
1610094130000|2021-01-08 08:22:10|1656|1655.4|1655.6|1655|1656|1655.4|1655.4|1655|431
1610094140000|2021-01-08 08:22:20|1655.8|1655.2|1657.4|1656.8|1657.4|1656.8|1655.8|1655|3205
1610094150000|2021-01-08 08:22:30|1657.6|1657|1658|1657.6|1658.4|1658.2|1657.6|1657|4077
1610094160000|2021-01-08 08:22:40|1657.8|1657.4|1656.6|1656|1657.8|1657.4|1656.2|1656|4497
1610094170000|2021-01-08 08:22:50|1656.8|1656.2|1656.8|1656.4|1657.4|1656.6|1656.8|1656.2|427
1610094180000|2021-01-08 08:23:00|1656.6|1656.2|1657|1656.6|1657|1656.6|1656.4|1655.6|947
1610094190000|2021-01-08 08:23:10|1656.8|1656.4|1657.8|1657.2|1657.8|1657.2|1656.8|1656.4|5491
1610094200000|2021-01-08 08:23:20|1657.6|1657|1657.8|1657|1657.8|1657.2|1657.2|1656.4|1872
1610094210000|2021-01-08 08:23:30|1657.6|1656.8|1658.2|1657.8|1658.2|1657.8|1657|1656.8|4081
1610094220000|2021-01-08 08:23:40|1658.4|1658.4|1659|1658.6|1659|1658.6|1658.4|1658.4|1197
1610094230000|2021-01-08 08:23:50|1659.2|1658.8|1659.2|1658.6|1659.4|1659|1659.2|1658.6|9776
1610094240000|2021-01-08 08:24:00|1659|1658.4|1658.4|1657.8|1659.2|1658.4|1658.4|1657.8|5046
1610094250000|2021-01-08 08:24:10|1658.2|1657.6|1658|1657.4|1658.6|1657.8|1657.8|1657.4|17052
1610094260000|2021-01-08 08:24:20|1657.8|1657.2|1657.2|1656.6|1657.8|1657.2|1657.2|1656.6|60
1610094270000|2021-01-08 08:24:30|1657.4|1656.8|1658.2|1657.6|1658.2|1657.8|1657.4|1656.8|5603
1610094280000|2021-01-08 08:24:40|1658|1657.4|1658|1657.6|1658.2|1657.8|1657.6|1657|4071
1610094290000|2021-01-08 08:24:50|1657.8|1657.4|1656.8|1656.4|1658.2|1657.6|1656.4|1656|10613
1610094300000|2021-01-08 08:25:00|1656.6|1656.2|1656.6|1656|1656.8|1656.2|1656.6|1655.6|0
1610094310000|2021-01-08 08:25:10|1656.4|1655.8|1655|1654.4|1656.6|1656|1654.6|1654.2|10543
1610094320000|2021-01-08 08:25:20|1654.8|1654.2|1655.4|1654.6|1655.6|1655.4|1654.6|1654.2|3885
1610094330000|2021-01-08 08:25:30|1655.6|1655|1656|1655.4|1656|1655.4|1654.2|1654|7682
1610094340000|2021-01-08 08:25:40|1656.2|1655.6|1657.2|1656.4|1657.2|1656.4|1656.2|1655.6|8067
1610094350000|2021-01-08 08:25:50|1657.4|1656.2|1657.2|1656.6|1657.8|1657.2|1657.2|1656.2|352
1610094360000|2021-01-08 08:26:00|1657.4|1657.2|1658.2|1657.8|1658.4|1658|1657.2|1657.2|5624
1610094370000|2021-01-08 08:26:10|1658|1657.6|1658|1657.2|1658.2|1657.8|1657.6|1657.2|115
1610094380000|2021-01-08 08:26:20|1658.2|1657.4|1658.2|1657.6|1658.2|1658|1658|1657.2|1398
1610094390000|2021-01-08 08:26:30|1658|1657.8|1658.8|1658.4|1658.8|1658.4|1657.6|1657.2|9442
1610094400000|2021-01-08 08:26:40|1659|1658.2|1659|1658.4|1659.2|1658.6|1659|1658.2|12579
1610094410000|2021-01-08 08:26:50|1658.8|1658.2|1658.8|1658.4|1658.8|1658.4|1658.8|1658.2|750
1610094420000|2021-01-08 08:27:00|1658.6|1658.2|1658.6|1657.6|1659|1658.8|1658.2|1657.6|11777
1610094430000|2021-01-08 08:27:10|1658.4|1657.4|1657.8|1657.2|1658.4|1657.6|1657.8|1657.2|618
1610094440000|2021-01-08 08:27:20|1657.6|1657|1658|1657.4|1658|1657.4|1657.4|1656.6|2231
1610094450000|2021-01-08 08:27:30|1657.8|1657.2|1657|1656.4|1657.8|1657.2|1657|1656.4|150
1610094460000|2021-01-08 08:27:40|1656.8|1656.2|1658.2|1657.4|1658.6|1657.8|1656.8|1656|3026
1610094470000|2021-01-08 08:27:50|1657.8|1657.2|1658.2|1658|1658.4|1658|1657.8|1657.2|6078
1610094480000|2021-01-08 08:28:00|1658.4|1658.2|1658.2|1658|1658.8|1658.2|1658.2|1657.8|1593
1610094490000|2021-01-08 08:28:10|1658.4|1658.2|1658.6|1658.2|1658.8|1658.6|1658.4|1658|728
1610094500000|2021-01-08 08:28:20|1658.4|1658|1658.2|1657.4|1658.6|1658.2|1658|1657.2|2803
1610094510000|2021-01-08 08:28:30|1658.4|1657.8|1658.6|1657.8|1658.6|1658.2|1658.4|1657.6|3520
1610094520000|2021-01-08 08:28:40|1658.2|1657.6|1658|1657.4|1658.4|1657.6|1657.8|1657.2|2612
1610094530000|2021-01-08 08:28:50|1658.2|1658|1658.6|1658|1658.8|1658.2|1658.2|1657.8|43
1610094540000|2021-01-08 08:29:00|1658.4|1657.8|1658.6|1657.8|1658.6|1657.8|1658.2|1657.6|139
1610094550000|2021-01-08 08:29:10|1658.4|1657.6|1657.4|1656.6|1658.4|1657.6|1657.4|1656.6|2696
1610094560000|2021-01-08 08:29:20|1657.2|1656.4|1656.8|1656.4|1657.4|1656.4|1656.4|1655.6|552
1610094570000|2021-01-08 08:29:30|1656.6|1656.2|1656.4|1655.8|1656.6|1656.2|1656.4|1655.8|846
1610094580000|2021-01-08 08:29:40|1656.6|1655.6|1657.6|1656.6|1658|1657|1656.6|1655.6|1808
1610094590000|2021-01-08 08:29:50|1657.4|1657|1657.8|1657|1658|1657|1657.4|1657|2968
1610094600000|2021-01-08 08:30:00|1657.6|1656.8|1657.6|1657.2|1657.8|1657.4|1657.4|1656.6|327
1610094610000|2021-01-08 08:30:10|1657.4|1657|1657.4|1656.8|1657.6|1657.2|1656.8|1656.6|1317
1610094620000|2021-01-08 08:30:20|1657.2|1656.6|1657|1656.6|1657.2|1656.6|1657|1656.4|0
1610094630000|2021-01-08 08:30:30|1657.2|1656.4|1656.4|1655.6|1657.2|1656.4|1656|1655.4|981
1610094640000|2021-01-08 08:30:40|1656.2|1655.4|1655.6|1655|1656.2|1655.6|1655.6|1655|301
1610094650000|2021-01-08 08:30:50|1655.2|1654.8|1654|1653.4|1655.6|1654.8|1653.8|1653.2|7018
1610094660000|2021-01-08 08:31:00|1653.8|1653.2|1653.4|1652.8|1654|1653.2|1652.8|1652.2|4704
1610094670000|2021-01-08 08:31:10|1653.6|1653|1653.6|1652.8|1654.2|1653.6|1653.4|1652.8|3665
1610094680000|2021-01-08 08:31:20|1653.8|1653|1654.4|1654|1654.4|1654|1653.8|1653|1200
1610094690000|2021-01-08 08:31:30|1654.6|1654.2|1653.6|1653|1654.8|1654.2|1653.4|1652.8|7447
1610094700000|2021-01-08 08:31:40|1653.8|1653.4|1653.2|1652.4|1653.8|1653.4|1652.4|1652.2|3355
1610094710000|2021-01-08 08:31:50|1652.8|1652.6|1652.6|1652|1652.8|1652.6|1652.4|1652|5979
1610094720000|2021-01-08 08:32:00|1652.8|1652.2|1652.4|1651.8|1652.8|1652.4|1652|1651.8|10748
1610094730000|2021-01-08 08:32:10|1652.6|1652|1651.4|1651|1652.6|1652|1651.4|1651|2334
1610094740000|2021-01-08 08:32:20|1651.2|1650.8|1651.2|1650.8|1651.4|1650.8|1651.2|1650.6|3000
1610094750000|2021-01-08 08:32:30|1651|1650.6|1651.8|1651.6|1651.8|1651.6|1651|1650.6|4953
1610094760000|2021-01-08 08:32:40|1652|1651.8|1652.2|1651.8|1652.2|1652|1651.8|1651.6|12788
1610094770000|2021-01-08 08:32:50|1652|1652|1652.6|1652|1652.6|1652.4|1652|1651.6|11465
1610094780000|2021-01-08 08:33:00|1652.8|1652.2|1653.2|1653|1653.2|1653|1652.6|1652|3935
1610094790000|2021-01-08 08:33:10|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|1653.2|1653|1396
1610094800000|2021-01-08 08:33:20|1653.2|1653|1653.4|1653.2|1653.4|1653.2|1652.8|1652.2|1105
1610094810000|2021-01-08 08:33:30|1654|1653|1654.6|1654|1654.6|1654.2|1654|1653|33760
1610094820000|2021-01-08 08:33:40|1654.4|1653.8|1654.4|1653.6|1654.4|1654|1654|1653.4|4060
1610094830000|2021-01-08 08:33:50|1654.6|1654.2|1655.2|1654.8|1655.6|1655|1654.6|1654|2898
1610094840000|2021-01-08 08:34:00|1655.4|1655|1656.4|1655.6|1656.6|1656|1655.4|1655|2146
1610094850000|2021-01-08 08:34:10|1656|1655.4|1655.6|1655|1656.4|1655.6|1655.6|1655|5294
1610094860000|2021-01-08 08:34:20|1656|1655.2|1655.6|1655.2|1656|1655.4|1655.4|1655|3127
1610094870000|2021-01-08 08:34:30|1655.4|1655|1655.2|1655|1655.4|1655.2|1655.2|1655|687
1610094880000|2021-01-08 08:34:40|1655|1654.8|1654.8|1654.4|1655.6|1655|1654.8|1654.4|6019
1610094890000|2021-01-08 08:34:50|1655|1654.6|1655.2|1654.6|1655.4|1655|1655|1654.4|918
1610094900000|2021-01-08 08:35:00|1655.4|1654.8|1655.2|1654.6|1655.4|1654.8|1655|1654.6|500
1610094910000|2021-01-08 08:35:10|1655.4|1654.8|1655.8|1655.2|1655.8|1655.4|1655.4|1654.8|1617
1610094920000|2021-01-08 08:35:20|1656|1655.4|1655.8|1655.6|1656|1655.8|1655.8|1655.4|2378
1610094930000|2021-01-08 08:35:30|1656|1655.4|1656.4|1655.8|1656.4|1656|1655.6|1655.2|2691
1610094940000|2021-01-08 08:35:40|1656.2|1655.6|1656|1655.8|1656.4|1655.8|1656|1655.6|181
1610094950000|2021-01-08 08:35:50|1656.2|1656|1657|1656.4|1657|1656.4|1656.2|1656|1074
1610094960000|2021-01-08 08:36:00|1656.8|1656.6|1657.4|1656.8|1657.4|1656.8|1656.6|1656.4|121
1610094970000|2021-01-08 08:36:10|1657.6|1657|1657.2|1656.6|1657.8|1657.2|1657.2|1656.4|2648
1610094980000|2021-01-08 08:36:20||1657||1656.6||1657||1656.6|100
1610094990000|2021-01-08 08:36:30|1657|1656.4|1657.4|1657|1657.4|1657|1656.4|1656|4458
1610095000000|2021-01-08 08:36:40|1657.2|1656.8|1657.8|1657.2|1658|1657.4|1657.2|1656.6|1675
1610095010000|2021-01-08 08:36:50|1657.6|1656.8|1658|1657.4|1658.2|1657.4|1657.4|1656.6|24630
1610095020000|2021-01-08 08:37:00|1658.2|1657.6|1658|1657.4|1658.2|1657.6|1658|1657.4|310
1610095030000|2021-01-08 08:37:10|1657.8|1657.2|1657.6|1657.4|1658|1657.4|1657.2|1656.4|2533
1610095040000|2021-01-08 08:37:20|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.6|1657.4|1325
1610095050000|2021-01-08 08:37:30|1657.6|1657.6|1657.6|1657.2|1657.8|1657.6|1657.6|1657.2|2022
1610095060000|2021-01-08 08:37:40|1657.8|1657.4|1658|1657.6|1658|1657.6|1657.6|1657.2|2556
1610095070000|2021-01-08 08:37:50|1657.8|1657.8|1657.8|1657.4|1658|1657.8|1657.8|1657.2|3336
1610095080000|2021-01-08 08:38:00|1658|1657.6|1658.8|1658.4|1659|1658.6|1657.8|1657.6|7418
1610095090000|2021-01-08 08:38:10|1659|1658.6|1659.2|1659|1659.6|1659|1659|1658.4|17038
1610095100000|2021-01-08 08:38:20|1659|1658.8|1658.8|1658.4|1659|1658.8|1658.8|1658.4|2761
1610095110000|2021-01-08 08:38:30|1658.6|1658.2|1657.4|1657.2|1658.6|1658.2|1657.4|1657|1804
1610095120000|2021-01-08 08:38:40|1657.2|1657|1657.4|1657|1657.4|1657.2|1657.2|1657|3501
1610095130000|2021-01-08 08:38:50|1657.2|1656.6|1656.8|1656.4|1657.2|1656.6|1656.6|1656.4|2424
1610095140000|2021-01-08 08:39:00|1657|1656.6|1657.4|1657.2|1657.6|1657.2|1656.8|1656.4|10186
1610095150000|2021-01-08 08:39:10|1657.6|1657|1657.4|1657|1657.6|1657.2|1657.4|1657|563
1610095160000|2021-01-08 08:39:20|1657.6|1657.2|1658|1657.8|1658|1657.8|1657.6|1657|3233
1610095170000|2021-01-08 08:39:30|1658.4|1657.6|1658.6|1658.2|1659|1658.6|1658.2|1657.6|11508
1610095180000|2021-01-08 08:39:40|1658.4|1658|1658.2|1658|1658.6|1658.2|1658.2|1657.6|2389
1610095190000|2021-01-08 08:39:50|1658.4|1658.2|1659.4|1659|1659.4|1659|1658.4|1658.2|4886
1610095200000|2021-01-08 08:40:00|1659.2|1658.8|1659|1658.6|1659.4|1658.8|1658.8|1658.6|887
1610095210000|2021-01-08 08:40:10|1658.8|1658.8|1659|1658.4|1659.6|1659.2|1658.8|1658.4|3826
1610095220000|2021-01-08 08:40:20|1658.8|1658.2|1657.8|1657.2|1659|1658.2|1657.8|1657.2|1625
1610095230000|2021-01-08 08:40:30|1657.6|1657|1657.4|1657|1657.6|1657|1657.4|1657|0
1610095240000|2021-01-08 08:40:40|1657.2|1656.8|1656|1655.6|1657.4|1656.8|1656|1655.6|1835
1610095250000|2021-01-08 08:40:50|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.2|1655|3340
1610095260000|2021-01-08 08:41:00|1656.2|1655.8|1657|1656.2|1657|1656.6|1656.2|1655.8|1276
1610095270000|2021-01-08 08:41:10|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656.2|1656|408
1610095280000|2021-01-08 08:41:20|1656.4|1656.2|1656.6|1656.2|1657|1656.4|1656.4|1656|890
1610095290000|2021-01-08 08:41:30|1656.8|1656.4|1657.4|1656.8|1657.8|1657.2|1656.8|1656.2|871
1610095300000|2021-01-08 08:41:40|1657.2|1656.6|1657.8|1657.2|1657.8|1657.2|1656.8|1656.4|2891
1610095310000|2021-01-08 08:41:50|1657.6|1657|1657.2|1657|1657.8|1657.2|1657|1656.4|3773
1610095320000|2021-01-08 08:42:00|1657.4|1657.4|1658.4|1657.8|1658.6|1657.8|1657.4|1657.4|1858
1610095330000|2021-01-08 08:42:10|1658.6|1658|1657.8|1657.6|1658.6|1658.2|1657.8|1657.6|933
1610095340000|2021-01-08 08:42:20|1657.6|1657.4|1658.4|1658|1658.4|1658|1657.6|1657.4|4391
1610095350000|2021-01-08 08:42:30|1658.2|1657.8|1658|1657.6|1658.4|1657.8|1658|1657.6|991
1610095360000|2021-01-08 08:42:40|1657.4|1657.8|1657|1656.4|1658|1657.8|1657|1656.4|18429
1610095370000|2021-01-08 08:42:50|1657.2|1656.6|1657|1656.6|1657.2|1656.6|1657|1656.4|3092
1610095380000|2021-01-08 08:43:00|1657.2|1656.8|1657.2|1656.6|1657.2|1656.8|1657.2|1656.6|1513
1610095390000|2021-01-08 08:43:10|1657.4|1656.8|1658.4|1658|1658.4|1658.2|1657.4|1656.8|9984
1610095400000|2021-01-08 08:43:20|1658.6|1658.2|1658.6|1658.2|1658.8|1658.2|1658.6|1658.2|0
1610095410000|2021-01-08 08:43:30|1658.4|1658|1658|1657.4|1658.6|1658|1657.8|1657.4|3552
1610095420000|2021-01-08 08:43:40|1658.2|1658|1658.4|1658.2|1658.4|1658.2|1658.2|1658|60
1610095430000|2021-01-08 08:43:50||1658||1658||1658||1658|798
1610095440000|2021-01-08 08:44:00|1658.2|1657.8|1658.4|1658|1658.4|1658|1658.2|1657.8|1731
1610095450000|2021-01-08 08:44:10|1658.6|1658.2|1658.6|1658.4|1658.6|1658.4|1658.6|1658|216
1610095460000|2021-01-08 08:44:20|1658.8|1658.6|1659.2|1658.6|1659.2|1658.8|1658.8|1658.6|45579
1610095470000|2021-01-08 08:44:30|1659.4|1658.8|1659.2|1658.8|1659.4|1659|1659.2|1658.8|1435
1610095480000|2021-01-08 08:44:40|1659|1658.6|1658.8|1658.4|1659|1658.6|1658.6|1658.4|1706
1610095490000|2021-01-08 08:44:50|1658.6||1658.8||1658.8||1658.6||1598
1610095500000|2021-01-08 08:45:00|1658.6|1658|1657.4|1657|1658.8|1658|1657.4|1656.8|29486
1610095510000|2021-01-08 08:45:10|1657.6|1657.2|1656.4|1656|1657.6|1657.2|1656.2|1656|5802
1610095520000|2021-01-08 08:45:20|1656.2|1655.8|1655.8|1655.4|1656.6|1656.2|1655.8|1655.4|6112
1610095530000|2021-01-08 08:45:30|1656|1655.6|1656.4|1656.2|1656.4|1656.2|1655.6|1655.2|1958
1610095540000|2021-01-08 08:45:40|1656.6|1656.4|1657.2|1657|1657.2|1657|1656.6|1656.4|2572
1610095550000|2021-01-08 08:45:50|1657|1656.8|1656.8|1656.4|1657|1656.8|1656.6|1656.4|1886
1610095560000|2021-01-08 08:46:00|1656.6|1656.6|1656.6|1656.2|1656.8|1656.6|1656.2|1656|4230
1610095570000|2021-01-08 08:46:10|1656.2|1656.4|1656.4|1656|1656.6|1656.4|1656.2|1656|1079
1610095580000|2021-01-08 08:46:20|1656.2||1656.4||1656.4||1656.2||1000
1610095590000|2021-01-08 08:46:30|1656.6|1656.2|1656.6|1656.2|1656.8|1656.6|1656.4|1656|790
1610095600000|2021-01-08 08:46:40|1656.4|1656|1656.4|1656.2|1656.6|1656.2|1656.2|1656|1293
1610095610000|2021-01-08 08:46:50|1656.6|1656.4|1657.2|1657|1657.2|1657|1656.6|1656.4|2411
1610095620000|2021-01-08 08:47:00|1657|1656.8|1655.6|1655.2|1657|1656.8|1655.4|1655.2|24723
1610095630000|2021-01-08 08:47:10|1655.4|1655.4|1654.8|1654.4|1655.6|1655.4|1654.6|1654.2|18558
1610095640000|2021-01-08 08:47:20|1654.6|1654.2|1654.2|1654|1654.6|1654.2|1654.2|1654|0
1610095650000|2021-01-08 08:47:30|1654.4|1654.2|1654.4|1654.2|1654.6|1654.4|1654.4|1654|3873
1610095660000|2021-01-08 08:47:40|1654.6|1654.4|1655.4|1655|1655.6|1655.2|1654.6|1654.4|4843
1610095670000|2021-01-08 08:47:50|1655.6|1655.2|1655.8|1655.6|1656.4|1656.2|1655.6|1655.2|8012
1610095680000|2021-01-08 08:48:00|1655.6|1655.4|1656|1655.8|1656|1655.8|1655.4|1655.2|1215
1610095690000|2021-01-08 08:48:10|1655.8|1655.6|1655.8|1655.4|1656|1655.8|1655.6|1655.4|2266
1610095700000|2021-01-08 08:48:20|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.6|1655.2|1215
1610095710000|2021-01-08 08:48:30|1656|1655.6|1656|1655.6|1656|1655.6|1655.8|1655.4|1784
1610095720000|2021-01-08 08:48:40|1656.2|1655.8|1656.2|1655.8|1656.4|1656.2|1656|1655.6|1039
1610095740000|2021-01-08 08:49:00|1656|1656|1655.8|1655.2|1656.2|1656|1655.6|1655.2|2748
1610095750000|2021-01-08 08:49:10|1655.6|1655|1655.4|1655|1655.8|1655|1655.4|1655|50
1610095760000|2021-01-08 08:49:20|1655.6|1655.4|1655.2|1655|1655.6|1655.4|1655.2|1655|6237
1610095770000|2021-01-08 08:49:30|1655|1654.8|1655|1654.6|1655|1654.8|1655|1654.6|6050
1610095780000|2021-01-08 08:49:40|1655.2|1654.8|1655.4|1655.2|1655.6|1655.4|1655|1654.6|9649
1610095790000|2021-01-08 08:49:50|1655.6|1655.4|1656.2|1655.8|1656.2|1656|1655.6|1655.4|1037
1610095800000|2021-01-08 08:50:00|1655.8|1655.6|1656|1655.6|1656.2|1655.8|1655.6|1655.4|4113
1610095810000|2021-01-08 08:50:10|1655.8|1655.8|1655.8|1655.4|1655.8|1655.8|1655.6|1655.4|1645
1610095820000|2021-01-08 08:50:20|1655.6|1655.2|1655.4|1655|1655.6|1655.2|1655.2|1655|404
1610095830000|2021-01-08 08:50:30|1655.2|1654.8|1656|1655.6|1656|1655.6|1654.8|1654.6|8921
1610095840000|2021-01-08 08:50:40|1655.8|1655.4|1655.6|1655.2|1656|1655.6|1655.4|1655.2|1255
1610095850000|2021-01-08 08:50:50|1655.4|1655|1655.6|1655.2|1655.6|1655.2|1655.2|1655|1558
1610095860000|2021-01-08 08:51:00|1655.8||1655.6||1655.8||1655.6||0
1610095870000|2021-01-08 08:51:10|1655.4|1655|1653.2|1653|1655.6|1655|1653.2|1653|16754
1610095880000|2021-01-08 08:51:20|1653|1652.8|1653.4|1653.2|1653.4|1653.2|1653|1652.8|4095
1610095890000|2021-01-08 08:51:30|||||||||438
1610095900000|2021-01-08 08:51:40|1653.6|1653.4|1654.2|1653.8|1654.2|1653.8|1653.6|1653.4|13943
1610095910000|2021-01-08 08:51:50|1654|1653.6|1654|1653.8|1654.2|1653.8|1653.8|1653.6|2144
1610095920000|2021-01-08 08:52:00|1653.8|1653.6|1654|1653.4|1654|1653.6|1653.8|1653.4|1354
1610095930000|2021-01-08 08:52:10|1653.8|1653.2|1653.6|1653.4|1653.8|1653.4|1653.4|1653|2770
1610095940000|2021-01-08 08:52:20|1653.4|1653.2|1652.6|1652.2|1653.4|1653.2|1652.6|1652.2|3268
1610095950000|2021-01-08 08:52:30||1652||1652||1652||1652|0
1610095960000|2021-01-08 08:52:40|1652.2|1651.8|1652.2|1651.6|1652.6|1651.8|1651.8|1651.6|13584
1610095970000|2021-01-08 08:52:50|1652|1651.8|1652|1651.6|1652|1652|1652|1651.6|25
1610095980000|2021-01-08 08:53:00|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|1652.2|1651.6|12103
1610095990000|2021-01-08 08:53:10|1652|1651.6|1652.2|1651.8|1652.6|1652.2|1652|1651.6|11841
1610096000000|2021-01-08 08:53:20|1652|1651.6|1653.2|1652.8|1653.2|1652.8|1651.6|1651.2|5248
1610096010000|2021-01-08 08:53:30|1653|1652.6|1653|1652.6|1653|1652.8|1653|1652.4|100
1610096020000|2021-01-08 08:53:40|1653.2|1652.8|1654|1653.6|1654|1653.6|1653.2|1652.6|1613
1610096030000|2021-01-08 08:53:50|1653.8|1653.4|1654|1653.8|1654|1653.8|1653.6|1653.2|633
1610096040000|2021-01-08 08:54:00|1654.2|1653.6|1653.8|1653.4|1654.2|1654|1653.2|1653|8839
1610096050000|2021-01-08 08:54:10|1653.6|1653.6|1654.8|1654.2|1655|1654.2|1653.6|1653.6|190
1610096060000|2021-01-08 08:54:20|1655|1654.4|1655|1654.6|1655|1654.8|1654.8|1654.4|1863
1610096070000|2021-01-08 08:54:30||1654.8||1654.6||1654.8||1654.6|203
1610096080000|2021-01-08 08:54:40|1654.8|1654.8|1655|1654.4|1655|1654.8|1654.6|1654.2|3598
1610096090000|2021-01-08 08:54:50|1654.6|1654.2|1653.8|1653.4|1654.8|1654.2|1653.8|1653.4|804
1610096100000|2021-01-08 08:55:00|1653.6|1653.2|1654.6|1653.8|1654.6|1654|1653.4|1653.2|2438
1610096110000|2021-01-08 08:55:10|1654.8|1654|1655|1654.4|1655|1654.4|1654.6|1654|151
1610096120000|2021-01-08 08:55:20|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|1525
1610096130000|2021-01-08 08:55:30|1654.6|1654.2|1654.8|1654.2|1654.8|1654.2|1654.4|1654|0
1610096140000|2021-01-08 08:55:40|1654.6|1654.4|1654.8|1654.4|1654.8|1654.4|1654|1653.6|16518
1610096150000|2021-01-08 08:55:50|1654.6|1654.2|1654|1653.8|1654.6|1654.2|1654|1653.8|0
1610096160000|2021-01-08 08:56:00|1653.8|1653.6|1654.4|1654|1654.6|1654|1653.8|1653.4|3414
1610096170000|2021-01-08 08:56:10|1654.6|1653.8|1653.2|1653|1654.6|1654|1653.2|1653|5970
1610096180000|2021-01-08 08:56:20|1653|1652.8|1651.8|1651.4|1653|1652.8|1651.8|1651.4|22855
1610096190000|2021-01-08 08:56:30|1652|1651.2|1652.6|1652.2|1652.6|1652.2|1652|1651.2|5291
1610096200000|2021-01-08 08:56:40|1652.4|1652|1652|1651.6|1652.6|1652.4|1652|1651.6|987
1610096210000|2021-01-08 08:56:50|1651.8|1651.4|1651.8|1651.4|1651.8|1651.6|1651.8|1651.4|189
1610096220000|2021-01-08 08:57:00|1651.6|1651.2|1651.2|1650.8|1652.2|1651.8|1651|1650.8|14953
1610096230000|2021-01-08 08:57:10|1651.4|1651|1651.6|1651.4|1651.6|1651.4|1651.4|1651|1974
1610096240000|2021-01-08 08:57:20|1651.8|1651.6|1651.6|1651.4|1652.2|1651.8|1651.6|1651.2|2854
1610096250000|2021-01-08 08:57:30|1651.8|1651.2|1651.2|1650.8|1651.8|1651.2|1651.2|1650.8|357
1610096260000|2021-01-08 08:57:40|1651|1651|1651.4|1651|1651.6|1651.4|1651|1650.8|2969
1610096270000|2021-01-08 08:57:50|1651.2|1651.2|1652.2|1651.8|1652.4|1651.8|1651.2|1651.2|299
1610096280000|2021-01-08 08:58:00|1652.4|1651.6|1653|1652.4|1653|1652.6|1652|1651.6|555
1610096290000|2021-01-08 08:58:10|1652.8|1652.6|1653|1652.6|1653.2|1652.8|1652.8|1652.6|1822
1610096300000|2021-01-08 08:58:20|1652.8||1653.2||1653.4||1652.8||0
1610096310000|2021-01-08 08:58:30|1653|1652.4|1652.8|1652.4|1653.2|1652.8|1652.6|1652.4|3038
1610096320000|2021-01-08 08:58:40|1653|1652.6|1654.4|1653.8|1654.4|1654|1652.8|1652.6|1531
1610096330000|2021-01-08 08:58:50|1654.2|1653.6|1653.8|1653.4|1654.2|1653.8|1653.8|1653.4|1483
1610096340000|2021-01-08 08:59:00|1654|1653.6|1654.8|1654.4|1654.8|1654.6|1654|1653.6|2773
1610096350000|2021-01-08 08:59:10|1655|1654.6|1654.6|1654.4|1655|1654.8|1654.2|1654|5411
1610096360000|2021-01-08 08:59:20|1654.4|1654.2|1654.8|1654.4|1654.8|1654.6|1654.4|1654.2|581
1610096370000|2021-01-08 08:59:30|1654.6|1654.2|1655|1654.6|1655|1654.6|1654.4|1654.2|1791
1610096380000|2021-01-08 08:59:40|1655.2|1654.8|1654.4|1654|1655.6|1655.2|1654.4|1654|3583
1610096390000|2021-01-08 08:59:50|1654.2|1654.2|1654.2|1653.8|1654.4|1654.2|1654.2|1653.8|1354
1610096400000|2021-01-08 09:00:00|1654|1653.6|1653.8|1653.4|1654.2|1653.8|1653.8|1653.4|1516
1610096410000|2021-01-08 09:00:10|1653.6|1653.2|1653.8|1653.2|1653.8|1653.4|1653|1652.6|5749
1610096420000|2021-01-08 09:00:20|1654|1653.4|1653.2|1652.8|1654.2|1653.6|1653|1652.8|704
1610096430000|2021-01-08 09:00:30|1653.4|1653|1653.4|1653|1653.4|1653|1653.4|1653|0
1610096440000|2021-01-08 09:00:40|1653.6|1653.2|1654|1653.6|1654|1653.6|1653.6|1653.2|720
1610096450000|2021-01-08 09:00:50|1653.8|1653.4|1653.8|1653.2|1654|1653.6|1653.4|1653.2|3017
1610096460000|2021-01-08 09:01:00|1654|1653.4|1654|1653.4|1654|1653.6|1653.8|1653.4|0
1610096470000|2021-01-08 09:01:10||1653.6||1653.8||1653.8||1653.6|118
1610096480000|2021-01-08 09:01:20|1653.8|1653.6|1652.8|1652.4|1654|1653.6|1652.6|1652.4|35132
1610096500000|2021-01-08 09:01:40|1653|1652.6|1652.4|1652|1653|1652.8|1652.4|1652|8041
1610096510000|2021-01-08 09:01:50|1652.6|1652.2|1652.6|1652|1652.6|1652.2|1652.6|1652|0
1610096520000|2021-01-08 09:02:00|1652.4|1652.2|1652.4|1652.2|1652.8|1652.6|1652.4|1652|1123
1610096530000|2021-01-08 09:02:10|1652.6||1652.6||1652.6||1652.6||600
1610096540000|2021-01-08 09:02:20|1652.8|1652.4|1653|1652.6|1653|1652.6|1652.6|1652.4|917
1610096550000|2021-01-08 09:02:30|1653.2|1652.8|1653.2|1652.8|1653.2|1653|1653|1652.6|1478
1610096560000|2021-01-08 09:02:40|1653|1652.6|1652.8|1652.4|1653.2|1652.8|1652.6|1652.4|3026
1610096570000|2021-01-08 09:02:50|1653|1652.6|1653.4|1653|1653.4|1653.2|1653|1652.6|1354
1610096580000|2021-01-08 09:03:00|1653.2|1652.8|1652.4|1652|1653.2|1652.8|1652.4|1652|1451
1610096590000|2021-01-08 09:03:10|1652.6|1652.2|1652.8|1652.2|1652.8|1652.4|1652|1651.6|8796
1610096600000|2021-01-08 09:03:20|1652.6|1652|1651.8|1651.4|1652.6|1652|1651.8|1651.4|538
1610096610000|2021-01-08 09:03:30|1651.4|1651.2|1648.4|1648|1651.4|1651.2|1648.4|1648|48986
1610096620000|2021-01-08 09:03:40|1648.2|1647.8|1648|1647.4|1648.4|1647.8|1647.6|1647.2|10820
1610096630000|2021-01-08 09:03:50|1648.2|1647.6|1648|1647.6|1648.4|1648|1648|1647.4|3758
1610096640000|2021-01-08 09:04:00|1648.2|1647.8|1648.4|1647.8|1648.4|1647.8|1647.8|1647.6|2136
1610096650000|2021-01-08 09:04:10|1648.2|1647.6|1647.8|1647.4|1648.2|1647.6|1647.8|1647.4|614
1610096660000|2021-01-08 09:04:20|1648|1647.6|1647.4|1647.2|1648|1647.8|1647.4|1647|6182
1610096670000|2021-01-08 09:04:30|1647.2|1647|1647.2|1646.6|1647.2|1647|1646.8|1646.6|7698
1610096680000|2021-01-08 09:04:40|1647|1646.8|1648.6|1648.4|1648.6|1648.4|1647|1646.6|9916
1610096690000|2021-01-08 09:04:50||1648.2||1647.8||1648.2||1647.8|1000
1610096700000|2021-01-08 09:05:00|1648.4|1647.6|1649.4|1649|1649.6|1649.2|1647.8|1647.4|6799
1610096710000|2021-01-08 09:05:10|1649.6|1649.2|1649.6|1649|1649.6|1649.2|1649.2|1649|1600
1610096720000|2021-01-08 09:05:20|1649.4|1648.8|1649|1648.6|1649.6|1649|1649|1648.6|3762
1610096730000|2021-01-08 09:05:30|1648.8|1648.4|1649.2|1648.8|1649.2|1648.8|1648.4|1648.2|3196
1610096740000|2021-01-08 09:05:40|1649|1648.6|1647.8|1647|1649.2|1648.6|1647.4|1647|7721
1610096750000|2021-01-08 09:05:50|1647.6|1647.2|1647.8|1647.6|1648|1647.6|1647.6|1647.2|0
1610096760000|2021-01-08 09:06:00|1648|1647.4|1649|1648.2|1649|1648.2|1648|1647.4|1359
1610096770000|2021-01-08 09:06:10|1648.8||1648.6||1649||1648.6||0
1610096780000|2021-01-08 09:06:20|1648.4|1648.4|1648.4|1648.2|1648.6|1648.4|1648.4|1648.2|600
1610096790000|2021-01-08 09:06:30|1648.2|1648|1647.8|1647.2|1648.2|1648|1647.6|1647.2|3273
1610096800000|2021-01-08 09:06:40|1647.6|1647|1646|1645.6|1647.6|1647.2|1646|1645.6|23642
1610096810000|2021-01-08 09:06:50|1645.8|1645.4|1646|1645.6|1646.4|1646|1645.8|1645.4|6779
1610096820000|2021-01-08 09:07:00|1646.2|1645.8|1645.8|1645.6|1646.2|1646|1645.8|1645.4|817
1610096830000|2021-01-08 09:07:10|1646|1645.4|1646.4|1645.8|1646.4|1646|1645.4|1645|19473
1610096840000|2021-01-08 09:07:20|1646.2|1646|1646.8|1646.2|1647.2|1646.6|1646.2|1646|4253
1610096850000|2021-01-08 09:07:30|1646.6|1646|1646|1645.4|1646.6|1646|1645.6|1645.4|956
1610096860000|2021-01-08 09:07:40|1645.8|1645.6|1646.4|1646.2|1646.8|1646.2|1645.8|1645.4|6443
1610096870000|2021-01-08 09:07:50|1646.6|1646|1646.4|1646|1646.6|1646|1646.2|1646|1000
1610096880000|2021-01-08 09:08:00|1646.2|1645.8|1645.8|1645.2|1646.2|1645.8|1645.4|1645.2|4717
1610096890000|2021-01-08 09:08:10|1645.6|1645.4|1646.2|1645.8|1646.2|1645.8|1645.6|1645.4|0
1610096900000|2021-01-08 09:08:20|1646.4|1646|1646.2|1645.8|1646.8|1646.4|1645.6|1645.4|900
1610096910000|2021-01-08 09:08:30|1646.4|1646|1647|1646.6|1647|1646.6|1646.4|1646|1147
1610096920000|2021-01-08 09:08:40|1646.8||1647||1647||1646.8||0
1610096930000|2021-01-08 09:08:50|1647.2|1646.8|1647|1646.6|1647.6|1647.2|1647|1646.6|5549
1610096940000|2021-01-08 09:09:00|1646.8|1646.4|1646.6|1646.2|1647|1646.6|1646.4|1646.2|4776
1610096950000|2021-01-08 09:09:10|1646.4|1646|1647|1646.6|1647.2|1647|1646.2|1645.8|5176
1610096960000|2021-01-08 09:09:20|1647.2|1647|1647.4|1647|1647.4|1647.2|1647|1647|645
1610096970000|2021-01-08 09:09:30|1647.2|1646.8|1647.8|1647.4|1648|1647.6|1647.2|1646.8|2658
1610096980000|2021-01-08 09:09:40|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.6|1647.2|1311
1610096990000|2021-01-08 09:09:50|1647.4|1647.4|1647.6|1647.2|1648|1647.6|1647.4|1647.2|4498
1610097000000|2021-01-08 09:10:00|1647.8|1646.8|1647.6|1646.8|1647.8|1647|1647|1646.8|7782
1610097010000|2021-01-08 09:10:10|1647.8|1647|1647.6|1647.2|1648|1647.6|1647.4|1647|958
1610097020000|2021-01-08 09:10:20|1647.4|1647|1647.4|1647|1647.6|1647.4|1647.2|1647|3488
1610097040000|2021-01-08 09:10:40|1647.6|1647.2|1647.8|1647.2|1648|1647.8|1647.6|1647.2|3430
1610097050000|2021-01-08 09:10:50|1647.6|1647|1647.4|1646.8|1647.6|1647|1647.2|1646.8|319
1610097060000|2021-01-08 09:11:00|1647.2|1646.6|1646.8|1646.4|1647.2|1646.6|1646.4|1646.2|1861
1610097070000|2021-01-08 09:11:10|1646.6|1646.6|1647.2|1646.8|1647.8|1647.2|1646.6|1646.6|8337
1610097080000|2021-01-08 09:11:20|1647|1646.6|1646.8|1646.4|1647|1646.6|1646.8|1646.4|1046
1610097090000|2021-01-08 09:11:30|1647|1646.6|1647.2|1646.8|1647.8|1647.4|1647|1646.6|2484
1610097100000|2021-01-08 09:11:40|1647.4|1647|1646.6|1646.4|1647.6|1647.2|1646.6|1646.4|4058
1610097110000|2021-01-08 09:11:50|1646.4|1646.2|1645.6|1645.2|1646.4|1646.2|1645.2|1645|9230
1610097120000|2021-01-08 09:12:00|1645.4|1645.4|1645.8|1645.4|1645.8|1645.6|1645.4|1645.2|1954
1610097130000|2021-01-08 09:12:10|1646|1645.6|1645.8|1645.6|1646.4|1646|1645.8|1645.4|1646
1610097140000|2021-01-08 09:12:20|1646|1645.8|1646.2|1645.8|1646.2|1645.8|1646|1645.8|60
1610097150000|2021-01-08 09:12:30|1646|1646|1647.2|1646.2|1647.2|1646.2|1646|1645.8|1458
1610097160000|2021-01-08 09:12:40|1647.4|1646.4|1646.6|1646.4|1647.4|1647|1646.6|1646.4|170
1610097170000|2021-01-08 09:12:50|1646.8|1646.2|1647|1646.6|1647.2|1646.8|1646.6|1646.2|1184
1610097180000|2021-01-08 09:13:00|1647.2||1647||1647.4||1647||2250
1610097190000|2021-01-08 09:13:10|1647.2|1646.8|1647.4|1647|1647.4|1647.2|1647.2|1646.8|1048
1610097200000|2021-01-08 09:13:20|1647.2|1646.8|1647|1646.6|1647.2|1646.8|1646.8|1646.6|254
1610097210000|2021-01-08 09:13:30|1647.2|1646.8|1647.8|1647.2|1647.8|1647.6|1647.2|1646.6|3289
1610097220000|2021-01-08 09:13:40|1647.6|1647.4|1647.8|1647.4|1647.8|1647.6|1647.6|1647.4|18
1610097230000|2021-01-08 09:13:50|1647.6|1647.6|1647.8|1647.6|1648|1647.8|1647.6|1647.6|1786
1610097240000|2021-01-08 09:14:00|1648|1647.8|1648.8|1648.2|1648.8|1648.6|1647.8|1647.6|6472
1610097250000|2021-01-08 09:14:10|1648.6|1648.4|1646.6|1646.2|1648.6|1648.4|1646.4|1646|10815
1610097260000|2021-01-08 09:14:20|1646.4|1646.4|1646.8|1646.4|1646.8|1646.4|1646.4|1646.4|5690
1610097270000|2021-01-08 09:14:30|1647|1646.6|1646.8|1646.4|1647|1646.6|1646.8|1646.4|2684
1610097280000|2021-01-08 09:14:40|1647|1646.6|1646.8|1646.6|1647|1646.8|1646.8|1646.6|707
1610097290000|2021-01-08 09:14:50|1647|1646.8|1647.2|1646.8|1647.2|1647|1646.8|1646.8|1476
1610097300000|2021-01-08 09:15:00|1647|1646.6|1646.4|1645.8|1647.2|1646.6|1646|1645.8|10899
1610097310000|2021-01-08 09:15:10|1646.2|1646|1647.2|1646.6|1647.2|1646.6|1646.2|1646|2782
1610097320000|2021-01-08 09:15:20|1647|1646.8|1646.4|1646.2|1647.2|1646.8|1646.4|1646|3272
1610097330000|2021-01-08 09:15:30|1646.2|1646|1647|1646.6|1647|1646.6|1646.2|1646|3355
1610097340000|2021-01-08 09:15:40|1647.2|1646.4|1647.4|1647|1647.6|1647.2|1647.2|1646.4|958
1610097350000|2021-01-08 09:15:50|1647.2|1646.8|1647.6|1647.2|1647.6|1647.4|1647.2|1646.8|2089
1610097360000|2021-01-08 09:16:00|1647.4|1647|1646.6|1646|1647.4|1647|1646.2|1646|2918
1610097370000|2021-01-08 09:16:10|1646.4|1646.2|1647|1646.4|1647.2|1646.6|1646.2|1646.2|542
1610097380000|2021-01-08 09:16:20|1646.8|1646.6|1647|1646.4|1647|1646.6|1646.4|1646.2|34
1610097390000|2021-01-08 09:16:30|1646.8|1646.6|1646.2|1646|1646.8|1646.6|1646.2|1646|1894
1610097400000|2021-01-08 09:16:40|1646|1645.8|1646.4|1645.8|1646.4|1646|1646|1645.8|987
1610097410000|2021-01-08 09:16:50|1646.2|1646|1647.4|1646.8|1647.4|1646.8|1646|1646|2673
1610097420000|2021-01-08 09:17:00|1647.2|1647|1647.6|1647|1648.2|1647.4|1647.2|1646.8|6992
1610097430000|2021-01-08 09:17:10|1647.4|1647.2|1648.6|1648.2|1648.6|1648.2|1647.4|1647|3729
1610097440000|2021-01-08 09:17:20|1648.4|1648.4|1648.4|1648|1648.6|1648.4|1648.2|1648|823
1610097450000|2021-01-08 09:17:30|1648.2|1647.8|1646.8|1646.6|1648.2|1647.8|1646.8|1646.6|3677
1610097460000|2021-01-08 09:17:40|1647|1646.8|1647|1646.6|1647.4|1647|1647|1646.6|1506
1610097470000|2021-01-08 09:17:50|1647.2|1646.8|1647.2|1646.6|1647.2|1646.8|1647.2|1646.6|0
1610097480000|2021-01-08 09:18:00|1647.4|1646.8|1647.2|1646.8|1647.4|1647|1646.8|1646.6|0
1610097490000|2021-01-08 09:18:10|1647.4|1647|1647.2|1646.8|1647.4|1647.2|1647|1646.8|807
1610097500000|2021-01-08 09:18:20|1647|1647|1647.2|1647|1647.4|1647.2|1647|1647|849
1610097510000|2021-01-08 09:18:30|1647|1646.8|1647.4|1647|1647.4|1647|1647|1646.8|555
1610097520000|2021-01-08 09:18:40|1647.2|1647.2|1647.4|1647.2|1647.4|1647.2|1647.2|1647|700
1610097530000|2021-01-08 09:18:50|1647.6||1647.8||1647.8||1647.6||4000
1610097540000|2021-01-08 09:19:00|1648|1647.4|1648|1647.6|1648.4|1648.2|1648|1647.4|999
1610097550000|2021-01-08 09:19:10|1648.2|1647.8|1648.2|1647.8|1648.4|1648|1648|1647.8|500
1610097560000|2021-01-08 09:19:20|1648.4|1648|1648.2|1647.8|1648.4|1648|1648.2|1647.8|473
1610097570000|2021-01-08 09:19:30|1648|1647.6|1647|1646.4|1648|1647.6|1646.6|1646.4|8249
1610097580000|2021-01-08 09:19:40|1646.8|1646.6|1646.2|1646|1646.8|1646.8|1646.2|1646|377
1610097590000|2021-01-08 09:19:50|1646.4||1646.2||1646.6||1646.2||0
1610097600000|2021-01-08 09:20:00|1646.4|1646.2|1646.2|1645.8|1646.6|1646.2|1645.8|1645.6|2560
1610097610000|2021-01-08 09:20:10|1646.4|1646.2|1646.4|1645.8|1646.6|1646.2|1646.2|1645.8|463
1610097620000|2021-01-08 09:20:20|1646.2|1645.6|1646|1645.6|1646.2|1645.6|1646|1645.6|228
1610097630000|2021-01-08 09:20:30|1645.8|1645.4|1646.2|1645.6|1646.2|1645.6|1645.6|1645.2|882
1610097640000|2021-01-08 09:20:40|1646|1645.4|1644.8|1644.4|1646|1645.6|1644.8|1644.4|21863
1610097650000|2021-01-08 09:20:50||1644.2||1644.4||1644.4||1644.2|0
1610097660000|2021-01-08 09:21:00|1644.6|1644.2|1643.4|1643|1644.6|1644.2|1643.2|1643|8053
1610097670000|2021-01-08 09:21:10|1643.2|1643.2|1642.2|1642|1643.4|1643.2|1642.2|1642|5088
1610097680000|2021-01-08 09:21:20|1642|1641.8|1642.2|1641.6|1642.2|1641.8|1642|1641.6|3480
1610097690000|2021-01-08 09:21:30|1642|1641.8|1641.8|1641.4|1642|1641.8|1641.8|1641.4|324
1610097700000|2021-01-08 09:21:40|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.6|1641|1200
1610097710000|2021-01-08 09:21:50|1641.8|1641.4|1642|1641.4|1642|1641.8|1641.8|1641.4|5907
1610097720000|2021-01-08 09:22:00|1642.2|1641.6|1641.6|1641.2|1642.2|1641.8|1641.2|1641|4947
1610097730000|2021-01-08 09:22:10|1641.2|1641|1641|1640.6|1641.4|1641|1640.8|1640.4|30512
1610097740000|2021-01-08 09:22:20|1640.8|1640.4|1640.8|1640.2|1640.8|1640.4|1640.6|1640.2|486
1610097750000|2021-01-08 09:22:30|1641|1640.4|1641|1640.6|1641|1640.8|1640.8|1640.4|2156
1610097760000|2021-01-08 09:22:40|1641.2|1640.8|1641.2|1641|1641.2|1641|1641.2|1640.6|1422
1610097770000|2021-01-08 09:22:50|1641|1640.4|1640.8|1640.4|1641|1640.6|1640.6|1640.2|19137
1610097780000|2021-01-08 09:23:00|1640.6|1640.6|1641|1640.8|1641|1640.8|1640.2|1640|3955
1610097790000|2021-01-08 09:23:10|1641.2|1640.6|1641.6|1641|1641.6|1641.2|1641.2|1640.6|2305
1610097800000|2021-01-08 09:23:20|1641.4|1640.8|1642.2|1641.8|1642.2|1641.8|1641|1640.6|6122
1610097810000|2021-01-08 09:23:30|1642|1641.6|1642.8|1642.2|1642.8|1642.2|1641.8|1641.4|1290
1610097820000|2021-01-08 09:23:40|1643|1642.4|1643.6|1643|1644|1643|1643|1642.2|16780
1610097830000|2021-01-08 09:23:50|1643.8|1643.2|1642.8|1642.4|1643.8|1643.4|1642.8|1642.4|4552
1610097840000|2021-01-08 09:24:00|1642.6|1642.2|1642.4|1641.8|1642.8|1642.4|1642|1641.8|5077
1610097860000|2021-01-08 09:24:20|1642.2|1642|1643.4|1643|1643.4|1643|1642.2|1642|1198
1610097870000|2021-01-08 09:24:30|1643.6|1643.2|1643.8|1643.4|1643.8|1643.4|1643.6|1643|600
1610097880000|2021-01-08 09:24:40|1643.6|1643.2|1643.4|1642.8|1643.8|1643.4|1643.2|1642.8|930
1610097890000|2021-01-08 09:24:50|1643.2|1643|1643.4|1643|1643.4|1643|1643.2|1643|89
1610097900000|2021-01-08 09:25:00|1643.6|1643.2|1643.8|1643.2|1643.8|1643.4|1643.4|1643.2|0
1610097910000|2021-01-08 09:25:10|1643.6|1643|1642|1641.6|1643.8|1643|1641.8|1641.4|13325
1610097920000|2021-01-08 09:25:20|1641.8|1641.4|1641|1640.8|1641.8|1641.6|1640.6|1640.4|20595
1610097930000|2021-01-08 09:25:30|1640.8|1640|1641|1640.6|1641|1640.6|1640.4|1640|10681
1610097940000|2021-01-08 09:25:40|1640.8|1640.4|1640.6|1640.2|1641|1640.6|1640.4|1640|1575
1610097950000|2021-01-08 09:25:50|1640.4|1640|1640.4|1640.2|1640.6|1640.2|1640.2|1640|1065
1610097960000|2021-01-08 09:26:00|1640.6|1640.4|1640.4|1640|1640.6|1640.4|1640.4|1640|1219
1610097970000|2021-01-08 09:26:10|1640.2|1639.8|1639.6|1639.4|1640.4|1639.8|1639.2|1639|21269
1610097980000|2021-01-08 09:26:20|1639.4|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|465
1610097990000|2021-01-08 09:26:30|1639.4|1639|1639.2|1638.6|1639.4|1639.2|1639|1638.6|800
1610098000000|2021-01-08 09:26:40|1639|1638.8|1639.6|1639.2|1639.6|1639.2|1639|1638.6|2843
1610098010000|2021-01-08 09:26:50|1639.8|1639.4|1639.2|1638.8|1640|1639.8|1638.8|1638.6|15826
1610098020000|2021-01-08 09:27:00|1639.4|1639|1640|1639.8|1640.2|1640|1639.4|1639|4719
1610098030000|2021-01-08 09:27:10|1639.8|1639.6|1639|1638.6|1639.8|1639.6|1638.6|1638.2|2095
1610098040000|2021-01-08 09:27:20|1638.8|1638.4|1638.8|1638.2|1638.8|1638.4|1638.4|1638.2|834
1610098050000|2021-01-08 09:27:30|1638.4|1638|1638.4|1637.8|1638.8|1638|1638|1637.8|11037
1610098060000|2021-01-08 09:27:40|1638.2|1637.4|1637.6|1637.2|1638.2|1637.6|1637|1636.8|4301
1610098070000|2021-01-08 09:27:50|1637.8|1637.4|1637.8|1637.2|1637.8|1637.6|1637.8|1637.2|0
1610098080000|2021-01-08 09:28:00|1637.6|1637.4|1638.4|1637.8|1638.4|1637.8|1637.6|1637.2|4614
1610098090000|2021-01-08 09:28:10|1638|1637.6|1638|1637.8|1638.4|1637.8|1637.8|1637.4|2190
1610098100000|2021-01-08 09:28:20|1637.8|1637.6|1638.4|1637.8|1638.4|1637.8|1637.8|1637.4|257
1610098110000|2021-01-08 09:28:30|1638.6|1638|1638.8|1638.4|1638.8|1638.4|1638.6|1638|0
1610098120000|2021-01-08 09:28:40|1638.6|1638.6|1638.6|1638|1639|1638.6|1637.8|1637.6|3676
1610098130000|2021-01-08 09:28:50|1638.4|1637.8|1638|1637.8|1638.4|1638|1638|1637.8|1517
1610098140000|2021-01-08 09:29:00|1638.2|1638|1637.4|1637.2|1638.4|1638|1637.4|1637.2|5975
1610098150000|2021-01-08 09:29:10|1637.2|1636.8|1636.6|1636.2|1637.2|1636.8|1636.6|1636.2|656
1610098160000|2021-01-08 09:29:20|1636.4|1636|1638|1637.6|1638|1637.8|1636.2|1636|8078
1610098170000|2021-01-08 09:29:30|1638.2|1637.8|1637.6|1637.2|1638.4|1638|1637.6|1637.2|7046
1610098180000|2021-01-08 09:29:40|1637.8|1637.6|1637.6|1637.2|1638.2|1637.8|1637.6|1637.2|3249
1610098190000|2021-01-08 09:29:50|1637.4|1637|1637.2|1636.6|1637.4|1637.2|1637.2|1636.6|592
1610098200000|2021-01-08 09:30:00|1637.4|1636.8|1638.2|1637.8|1638.6|1638|1637.4|1636.8|5289
1610098210000|2021-01-08 09:30:10|1638|1638|1638.2|1637.8|1638.4|1638|1637.8|1637.6|1857
1610098220000|2021-01-08 09:30:20|1638|1637.6|1637.8|1637.2|1638|1637.8|1637.4|1637.2|1389
1610098230000|2021-01-08 09:30:30|1637.6|1637|1637|1636.4|1637.6|1637|1636.8|1636.4|1907
1610098240000|2021-01-08 09:30:40|1637.2|1636.6|1637.2|1636.6|1637.2|1636.8|1637|1636.4|1399
1610098250000|2021-01-08 09:30:50|1637|1636.8|1637.4|1637|1637.4|1637|1637|1636.6|1264
1610098260000|2021-01-08 09:31:00|1637.2|1636.8|1636.8|1636.4|1637.2|1636.8|1636.8|1636.2|218
1610098270000|2021-01-08 09:31:10|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|207
1610098280000|2021-01-08 09:31:20|1636.6|1636.6|1636.4|1636|1636.8|1636.6|1636.2|1636|2445
1610098290000|2021-01-08 09:31:30|1636.6|1636.2|1636.6|1636.2|1636.8|1636.6|1636.6|1636|2190
1610098300000|2021-01-08 09:31:40|1636.8||1637||1637||1636.6||421
1610098310000|2021-01-08 09:31:50|1636.8|1636.4|1636.4|1636|1636.8|1636.4|1636.4|1636|200
1610098320000|2021-01-08 09:32:00|1636.6|1636.2|1637.2|1636.6|1637.2|1636.8|1636.6|1636.2|721
1610098330000|2021-01-08 09:32:10|1637|1636.4|1636.8|1636.4|1637|1636.6|1636.6|1636.4|3230
1610098340000|2021-01-08 09:32:20|1637|1636.6|1637|1636.6|1637.2|1636.8|1636.8|1636.4|4180
1610098350000|2021-01-08 09:32:30|1636.8|1636.4|1636.2|1635.8|1636.8|1636.4|1636|1635.6|20354
1610098360000|2021-01-08 09:32:40|1636.4|1636|1634.6|1634.4|1636.4|1636|1634.6|1634.2|19449
1610098370000|2021-01-08 09:32:50|1634.4|1634.2|1633.8|1633.6|1634.4|1634.2|1633.4|1633.2|10454
1610098380000|2021-01-08 09:33:00|1634|1633.8|1634.6|1634|1634.8|1634.4|1633.6|1633.2|11626
1610098390000|2021-01-08 09:33:10|1634.4|1634.2|1634.6|1634|1634.8|1634.4|1634|1633.6|2524
1610098400000|2021-01-08 09:33:20|1634.4|1634.2|1634|1633.6|1634.6|1634.2|1633.8|1633.6|3088
1610098410000|2021-01-08 09:33:30|1634.2|1633.8|1634.8|1634.4|1635|1634.6|1634.2|1633.6|2483
1610098420000|2021-01-08 09:33:40|1635|1634.8|1635.6|1635.4|1636|1635.6|1635|1634.8|7244
1610098430000|2021-01-08 09:33:50|1635.8|1635.2|1635.6|1635.2|1635.8|1635.4|1635.2|1634.8|2253
1610098440000|2021-01-08 09:34:00|1635.8|1635.4|1635.8|1635.4|1636.4|1635.6|1635.4|1635.2|6800
1610098450000|2021-01-08 09:34:10|1635.6|1635.2|1635.2|1635|1636|1635.6|1635.2|1635|1629
1610098460000|2021-01-08 09:34:20|1635|1634.8|1635.6|1635|1635.8|1635|1634.8|1634.4|3088
1610098470000|2021-01-08 09:34:30|1635.4|1635.2|1635.4|1635|1635.6|1635.2|1635.2|1635|623
1610098480000|2021-01-08 09:34:40|1635.2|1634.8|1635|1634.6|1635.4|1634.8|1635|1634.4|2007
1610098490000|2021-01-08 09:34:50|1634.8|1634.4|1636.4|1635.8|1636.6|1636.2|1634.6|1634.4|19197
1610098500000|2021-01-08 09:35:00|1636.6|1636|1636.2|1635.8|1636.8|1636.6|1636|1635.8|5813
1610098510000|2021-01-08 09:35:10|1636.4|1636|1635.8|1635.2|1636.4|1636|1635.6|1635.2|2367
1610098520000|2021-01-08 09:35:20|1636|1635.4|1636.2|1635.6|1636.2|1635.8|1635.8|1635.4|1129
1610098530000|2021-01-08 09:35:30|1636|1635.8|1635.8|1635.2|1636|1635.8|1635.8|1635.2|365
1610098540000|2021-01-08 09:35:40|1636|1635.4|1635.8|1635.4|1636|1635.6|1635.6|1635.2|1973
1610098550000|2021-01-08 09:35:50|1636|1635.2|1635.8|1635.4|1636.2|1635.8|1635.8|1635.2|2557
1610098560000|2021-01-08 09:36:00|1636|1636|1636.8|1636.4|1636.8|1636.4|1636|1635.4|6146
1610098570000|2021-01-08 09:36:10|1636.6|1636.2|1636.2|1635.6|1636.6|1636.4|1636|1635.6|1149
1610098580000|2021-01-08 09:36:20|1636|1635.8|1635.8|1635.4|1636.4|1636|1635.6|1635.4|19659
1610098590000|2021-01-08 09:36:30|1635.6|1635.2|1635.8|1635|1635.8|1635.2|1635.4|1635|2600
1610098600000|2021-01-08 09:36:40|1635.6|1635.2|1635|1634.4|1635.6|1635.2|1635|1634.4|1153
1610098610000|2021-01-08 09:36:50|1635.2|1634.6|1635.2|1634.6|1635.4|1635.2|1635|1634.4|1888
1610098620000|2021-01-08 09:37:00|1635|1634.8|1634.4|1634|1635|1634.8|1634.2|1634|7046
1610098630000|2021-01-08 09:37:10|1634.2|1633.6|1634.4|1633.8|1634.4|1634.2|1634|1633.6|8301
1610098640000|2021-01-08 09:37:20|1634.2|1633.6|1634.2|1633.8|1634.4|1633.8|1634|1633.6|1100
1610098650000|2021-01-08 09:37:30|1634.4|1634|1634.6|1634.2|1634.8|1634.4|1634.4|1634|4697
1610098660000|2021-01-08 09:37:40|1634.4|1634|1634.4|1633.8|1634.4|1634.2|1634.4|1633.8|300
1610098670000|2021-01-08 09:37:50|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|4650
1610098680000|2021-01-08 09:38:00|1634.2|1633.8|1634.2|1633.6|1634.2|1634|1634|1633.6|1278
1610098690000|2021-01-08 09:38:10|1634.4|1633.8|1634.4|1634|1634.4|1634.2|1634.4|1633.6|815
1610098700000|2021-01-08 09:38:20|1634.6|1634.2|1635.6|1635|1635.8|1635.6|1634.6|1634.2|3319
1610098710000|2021-01-08 09:38:30|1635.8|1635.2|1636.2|1635.6|1636.4|1636.2|1635.6|1635.2|3480
1610098720000|2021-01-08 09:38:40|1636|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|1556
1610098730000|2021-01-08 09:38:50|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1635.8|1635.4|7005
1610098740000|2021-01-08 09:39:00|1636.4|1636|1636.6|1636.2|1636.6|1636.4|1636.4|1635.8|2353
1610098750000|2021-01-08 09:39:10|1636.8|1636.4|1636.2|1636|1637|1636.6|1636.2|1635.6|2527
1610098760000|2021-01-08 09:39:20|1636.4|1636.2|1636|1635.6|1636.4|1636.2|1636|1635.6|2830
1610098770000|2021-01-08 09:39:30|1636.2|1635.8|1635.8|1635.4|1636.2|1636|1635.8|1635.2|3688
1610098780000|2021-01-08 09:39:40|1636|1635.6|1636|1635.6|1636.4|1636|1636|1635.6|5636
1610098790000|2021-01-08 09:39:50|1636.2|1635.8|1636|1635.6|1636.2|1636|1635.8|1635.4|6632
1610098800000|2021-01-08 09:40:00|1636.2|1635.8|1636.2|1635.8|1636.4|1636|1636|1635.6|2160
1610098810000|2021-01-08 09:40:10|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.4|2218
1610098820000|2021-01-08 09:40:20|1636.2|1635.8|1636|1635.6|1636.6|1636.2|1636|1635.6|2570
1610098830000|2021-01-08 09:40:30|1636.2|1635.8|1636.2|1635.8|1636.4|1636|1636|1635.6|1272
1610098840000|2021-01-08 09:40:40|1636|1635.6|1635.8|1635.2|1636|1635.6|1635.4|1635.2|796
1610098850000|2021-01-08 09:40:50|1635.6|1635|1635.4|1635|1635.8|1635.2|1635.2|1635|3856
1610098860000|2021-01-08 09:41:00|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635|750
1610098870000|2021-01-08 09:41:10|1635.4|1635|1635.8|1635.4|1636|1635.8|1635.2|1635|2438
1610098880000|2021-01-08 09:41:20|1635.6|1635.2|1635.8|1635.2|1635.8|1635.4|1635.4|1635|805
1610098890000|2021-01-08 09:41:30||1635||1635.2||1635.2||1635|0
1610098900000|2021-01-08 09:41:40|1636|1635.4|1636|1635.6|1636|1635.8|1636|1635.4|2372
1610098910000|2021-01-08 09:41:50|1635.8|1635.4|1635.6|1635.2|1636|1635.4|1635.2|1635|10438
1610098920000|2021-01-08 09:42:00|1635.8|1635.4|1635.4|1635|1635.8|1635.4|1634.8|1634.6|3902
1610098930000|2021-01-08 09:42:10|1635.2|1635.2|1635.2|1634.6|1635.2|1635.2|1635|1634.6|2339
1610098940000|2021-01-08 09:42:20|1635|1634.8|1635.2|1634.8|1635.4|1635|1635|1634.6|403
1610098950000|2021-01-08 09:42:30|1635|1634.6|1635.2|1634.8|1635.4|1635.2|1634.8|1634.6|12793
1610098960000|2021-01-08 09:42:40|1635.4|1635|1635.4|1635|1635.4|1635|1635.2|1635|1223
1610098970000|2021-01-08 09:42:50|1635.6|1635.2|1635.6|1635|1635.6|1635.4|1635.4|1635|3153
1610098980000|2021-01-08 09:43:00|1635.8|1635.2|1635.4|1635.2|1635.8|1635.2|1635.4|1635|0
1610098990000|2021-01-08 09:43:10|1635.6|1635|1635.6|1635.2|1635.6|1635.4|1635.4|1635|750
1610099000000|2021-01-08 09:43:20|1635.4|1635|1636|1635.4|1636.4|1636.2|1635.4|1635|9066
1610099010000|2021-01-08 09:43:30|1636.2|1635.6|1636.4|1636|1636.8|1636.4|1636.2|1635.6|2423
1610099020000|2021-01-08 09:43:40|1636.2|1635.8|1635.6|1635|1636.2|1635.8|1635.4|1635|3996
1610099030000|2021-01-08 09:43:50|1635.4||1635.2||1635.4||1635.2||228
1610099040000|2021-01-08 09:44:00|1635|1634.8|1635.6|1635|1635.6|1635|1634.8|1634.6|9531
1610099050000|2021-01-08 09:44:10|1635.8|1635.2|1635.8|1635.2|1636|1635.6|1635.6|1635.2|1377
1610099070000|2021-01-08 09:44:30|1635.6|1635.4|1636|1635.4|1636|1635.6|1635.6|1635.2|825
1610099080000|2021-01-08 09:44:40|1636.2|1635.6|1636.2|1635.8|1636.4|1636.2|1636|1635.6|3895
1610099090000|2021-01-08 09:44:50|1636.4|1636|1636.6|1636.2|1636.8|1636.4|1636.2|1635.8|5094
1610099100000|2021-01-08 09:45:00|1636.8|1636.4|1635.8|1635.4|1636.8|1636.6|1635.6|1635.4|7630
1610099110000|2021-01-08 09:45:10|1636|1635.6|1636.4|1636|1636.6|1636.4|1635.8|1635.4|14058
1610099120000|2021-01-08 09:45:20||1636.2||1636||1636.2||1636|600
1610099130000|2021-01-08 09:45:30|1636.2|1635.8|1636.2|1635.8|1636.4|1636|1636|1635.8|1170
1610099140000|2021-01-08 09:45:40|1636.4|1636|1636.4|1635.8|1636.4|1636|1636.2|1635.8|0
1610099150000|2021-01-08 09:45:50|1636.2|1635.6|1635.6|1635.4|1636.4|1635.6|1635.6|1635.2|1862
1610099160000|2021-01-08 09:46:00|1635.8|1635.6|1636.2|1635.8|1636.2|1636|1635.8|1635.4|4537
1610099170000|2021-01-08 09:46:10|1636|1635.6|1636.6|1636.2|1636.6|1636.4|1635.8|1635.6|8332
1610099180000|2021-01-08 09:46:20|1636.8|1636.4|1637.4|1636.8|1637.4|1637|1636.8|1636.4|1507
1610099190000|2021-01-08 09:46:30|1637.6|1637.2|1637.6|1637|1638|1637.4|1637.2|1637|10289
1610099200000|2021-01-08 09:46:40|1637.4|1636.8|1637|1636.6|1637.4|1636.8|1637|1636.6|2806
1610099210000|2021-01-08 09:46:50|1636.8|1636.8|1636.8|1636.4|1637|1636.8|1636.6|1636.4|1548
1610099220000|2021-01-08 09:47:00|1637|1636.6|1637.2|1636.8|1637.2|1636.8|1636.6|1636.4|9460
1610099230000|2021-01-08 09:47:10|1637|1636.6|1637.8|1637.4|1638|1637.6|1637|1636.6|3213
1610099240000|2021-01-08 09:47:20|1637.6|1637.2|1636.8|1636.4|1637.6|1637.2|1636.8|1636.4|17659
1610099250000|2021-01-08 09:47:30|1637|1636.6|1636.6|1636.4|1637|1636.6|1636.6|1636.4|4009
1610099260000|2021-01-08 09:47:40|1636.8|1636.2|1636.8|1636.4|1637|1636.6|1636.8|1636.2|899
1610099270000|2021-01-08 09:47:50|1636.6|1636.2|1636.8|1636.2|1636.8|1636.2|1636.6|1636.2|691
1610099280000|2021-01-08 09:48:00|1636.6|1636.4|1636.6|1636.4|1636.8|1636.4|1636.4|1636.2|1496
1610099290000|2021-01-08 09:48:10|1636.4|1636.2|1636.2|1636|1636.4|1636.4|1636.2|1636|1929
1610099300000|2021-01-08 09:48:20|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|4627
1610099310000|2021-01-08 09:48:30|1636.4|1635.8|1636.2|1635.8|1636.6|1636.4|1636.2|1635.6|7810
1610099320000|2021-01-08 09:48:40|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|1184
1610099340000|2021-01-08 09:49:00|1636.2|1635.8|1635.8|1635.2|1636.2|1635.8|1635.4|1635.2|9036
1610099350000|2021-01-08 09:49:10|1636||1635.8||1636||1635.8||0
1610099360000|2021-01-08 09:49:20|1635.6|1635|1635.8|1635.2|1635.8|1635.2|1635.4|1635|1353
1610099370000|2021-01-08 09:49:30|1636|1635.4|1634.4|1634.2|1636|1635.6|1634.4|1634.2|9657
1610099380000|2021-01-08 09:49:40|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|1915
1610099390000|2021-01-08 09:49:50|1634.4||1634.4||1634.4||1634.4||155
1610099400000|2021-01-08 09:50:00|1634.6|1634.4|1634.8|1634.6|1634.8|1634.6|1634.6|1634.2|986
1610099410000|2021-01-08 09:50:10|1635|1634.8|1635.4|1635|1635.6|1635.2|1635|1634.8|4828
1610099420000|2021-01-08 09:50:20|1635.6|1635.2|1636.2|1635.8|1636.2|1636|1635.6|1635.2|850
1610099430000|2021-01-08 09:50:30|1636.4|1636|1636.8|1636.4|1636.8|1636.4|1636.2|1636|5403
1610099440000|2021-01-08 09:50:40|1636.6|1636.2|1636.4|1636.2|1636.8|1636.2|1636.4|1636.2|746
1610099450000|2021-01-08 09:50:50|1636.2|1636|1636|1635.6|1636.2|1636|1635.8|1635.4|8471
1610099460000|2021-01-08 09:51:00|1635.8|1635.8|1636|1635.4|1636|1635.8|1635.8|1635.4|1818
1610099470000|2021-01-08 09:51:10|1636.2|1635.6|1636.4|1636.2|1636.6|1636.2|1636.2|1635.6|367
1610099480000|2021-01-08 09:51:20|1636.6|1636.4|1636.6|1636|1637|1636.6|1636.4|1636|2801
1610099490000|2021-01-08 09:51:30|1636.4|1635.8|1636|1635.4|1636.6|1635.8|1635.8|1635.4|1057
1610099500000|2021-01-08 09:51:40|1635.8||1635.8||1636||1635.8||1843
1610099510000|2021-01-08 09:51:50|1636|1635.6|1636|1635.4|1636|1635.6|1636|1635.4|0
1610099520000|2021-01-08 09:52:00|1635.8|1635.6|1636|1635.4|1636|1635.6|1635.6|1635.4|3300
1610099530000|2021-01-08 09:52:10|1636.2|1635.6|1636.2|1635.8|1636.2|1636|1636.2|1635.6|915
1610099540000|2021-01-08 09:52:20|1636|1636|1636.4|1636|1636.4|1636.2|1636|1635.8|1926
1610099550000|2021-01-08 09:52:30|1636.2||1636.4||1636.4||1636.2||18
1610099560000|2021-01-08 09:52:40|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|979
1610099580000|2021-01-08 09:53:00|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.6|4192
1610099590000|2021-01-08 09:53:10|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|829
1610099600000|2021-01-08 09:53:20|1636||1636||1636||1636||0
1610099610000|2021-01-08 09:53:30|1636.2|1636|1635.6|1635.4|1636.2|1636|1635.6|1635.4|9238
1610099620000|2021-01-08 09:53:40|1635.8|1635.6|1635.4|1635|1636|1635.8|1634.8|1634.6|9789
1610099630000|2021-01-08 09:53:50|1635.6|1634.8|1635.6|1634.8|1635.6|1635.4|1635.6|1634.8|1138
1610099640000|2021-01-08 09:54:00||1635||1635||1635||1635|0
1610099650000|2021-01-08 09:54:10|1635.4|1635.2|1635.2|1634.8|1635.4|1635.4|1635|1634.8|3046
1610099660000|2021-01-08 09:54:20|1635|1635|1635.8|1635.4|1636|1635.6|1635|1634.8|11790
1610099670000|2021-01-08 09:54:30|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.4|5492
1610099680000|2021-01-08 09:54:40|1635.8|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|1153
1610099690000|2021-01-08 09:54:50|1635.8||1636||1636||1635.8||0
1610099700000|2021-01-08 09:55:00|1636.2|1635.6|1636.8|1636.2|1637|1636.6|1636|1635.6|16856
1610099710000|2021-01-08 09:55:10|1637.2|1636.4|1636.8|1636.2|1637.2|1637|1636.8|1636.2|21112
1610099720000|2021-01-08 09:55:20|1637|1636.4|1636.8|1636.4|1637|1636.8|1636.8|1636.2|5169
1610099730000|2021-01-08 09:55:30|1636.6|1636.6|1636.6|1636.4|1636.8|1636.6|1636.4|1636.2|4086
1610099740000|2021-01-08 09:55:40|1636.4|1636.2|1636.8|1636.4|1637|1636.8|1636.4|1636.2|1706
1610099760000|2021-01-08 09:56:00|1636.6|1636.2|1636.8|1636.4|1637|1636.6|1636.4|1636.2|5345
1610099770000|2021-01-08 09:56:10|1637|1636.6|1636.8|1636.6|1637.4|1637|1636.8|1636.4|9019
1610099780000|2021-01-08 09:56:20|1637|1636.8|1635.8|1635.6|1637.2|1636.8|1635.6|1635.4|10608
1610099790000|2021-01-08 09:56:30|1635.6|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635|742
1610099800000|2021-01-08 09:56:40|1635.4|1635|1635.6|1635.2|1635.6|1635.4|1635.2|1635|1885
1610099810000|2021-01-08 09:56:50|1635.4|1635.4|1635.8|1635.6|1635.8|1635.6|1635.4|1635.2|1875
1610099820000|2021-01-08 09:57:00|1635.6|1635.4|1636.2|1635.8|1636.2|1636|1635.6|1635.2|3343
1610099830000|2021-01-08 09:57:10|1636|1635.6|1635.8|1635.4|1636|1635.8|1635.8|1635.4|2567
1610099840000|2021-01-08 09:57:20|1636|1635.6|1636.6|1636|1637|1636.6|1635.8|1635.6|5383
1610099850000|2021-01-08 09:57:30|1636.4|1636.2|1636.6|1636|1636.6|1636.4|1636.4|1636|3510
1610099860000|2021-01-08 09:57:40|1636.8|1636.2|1636.8|1636.4|1637|1636.6|1636.8|1636.2|2201
1610099870000|2021-01-08 09:57:50|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|2342
1610099880000|2021-01-08 09:58:00|1637|1636.6|1636.6|1636.2|1637.2|1636.6|1636.6|1636|3928
1610099890000|2021-01-08 09:58:10|1637|1636.4|1637.2|1636.6|1637.2|1636.8|1637|1636.2|4686
1610099900000|2021-01-08 09:58:20|1637.4|1636.8|1637.2|1636.8|1637.8|1637|1637.2|1636.8|1005
1610099910000|2021-01-08 09:58:30|1637.4|1637|1636.6|1636.2|1637.4|1637|1636.6|1636.2|3858
1610099920000|2021-01-08 09:58:40|||||||||320
1610099930000|2021-01-08 09:58:50|1636.4|1636|1635.6|1635.2|1636.6|1636|1635.6|1635.2|4047
1610099940000|2021-01-08 09:59:00|1635.8|1635.4|1636|1635.4|1636|1635.4|1635.8|1635.2|1156
1610099960000|2021-01-08 09:59:20|1636.2|1635.6|1636|1635.6|1636.4|1635.8|1636|1635.6|1209
1610099970000|2021-01-08 09:59:30|1636.2|1635.8|1636.2|1635.6|1636.2|1635.8|1636.2|1635.4|711
1610099980000|2021-01-08 09:59:40||1635.4||1635.6||1635.6||1635.4|0
1610099990000|2021-01-08 09:59:50||1635.8||1635.8||1635.8||1635.6|0
1610100000000|2021-01-08 10:00:00|1636.4|1636|1636.6|1636|1636.6|1636.4|1636.4|1635.8|2037
1610100010000|2021-01-08 10:00:10||1636.2||1636.2||1636.2||1636|300
1610100020000|2021-01-08 10:00:20||1636||1636.2||1636.2||1636|0
1610100030000|2021-01-08 10:00:30|1636.8|1636|1636.8|1636.4|1636.8|1636.4|1636.8|1636|1754
1610100040000|2021-01-08 10:00:40|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636|0
1610100050000|2021-01-08 10:00:50||1636||1636||1636||1636|500
1610100070000|2021-01-08 10:01:10|1636.4|1635.8|1636.2|1635.8|1636.6|1636|1636.2|1635.8|4206
1610100080000|2021-01-08 10:01:20|1636|1635.6|1635.6|1635|1636.2|1635.6|1635.6|1635|12515
1610100090000|2021-01-08 10:01:30|1635.4|1635.2|1635.6|1635|1635.6|1635.2|1635.4|1635|78
1610100110000|2021-01-08 10:01:50|1635.4|1635.2|1634.8|1634.4|1635.6|1635.2|1634.8|1634.4|13435
1610100120000|2021-01-08 10:02:00|1635|1634.6|1634.4|1634.2|1635|1634.8|1634.4|1634.2|1421
1610100130000|2021-01-08 10:02:10|1634.2|1634|1634|1633.6|1634.2|1634|1633.2|1633|11498
1610100140000|2021-01-08 10:02:20|1634.2|1633.8|1634.6|1634.2|1634.6|1634.2|1634.2|1633.8|1063
1610100150000|2021-01-08 10:02:30|1634.8|1634.4|1634.8|1634.6|1635|1634.6|1634.8|1634.4|3389
1610100160000|2021-01-08 10:02:40|1635|1634.4|1634.6|1634|1635|1634.4|1634.4|1634|0
1610100170000|2021-01-08 10:02:50|1634.8|1634.2|1634.8|1634.2|1634.8|1634.6|1634.6|1634.2|0
1610100180000|2021-01-08 10:03:00|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.6|1634.2|0
1610100190000|2021-01-08 10:03:10|1634.4|1634|1634.6|1634.2|1634.6|1634.2|1634.2|1634|910
1610100200000|2021-01-08 10:03:20|1634.8|1634.4|1635|1634.6|1635|1634.8|1634.8|1634.4|300
1610100210000|2021-01-08 10:03:30|1635.2|1634.8|1635.4|1635|1635.6|1635.2|1635.2|1634.8|2471
1610100220000|2021-01-08 10:03:40|1635.6|1635.2|1635.8|1635.4|1636|1635.6|1635.4|1635.2|0
1610100230000|2021-01-08 10:03:50|1636|1635.6|1636.4|1636.2|1636.4|1636.2|1636|1635.6|1226
1610100240000|2021-01-08 10:04:00|1636.6|1636|1636.8|1636.4|1636.8|1636.6|1636.6|1636|165
1610100250000|2021-01-08 10:04:10|1637|1636.6|1637|1636.6|1637|1636.6|1636.6|1636.2|4707
1610100260000|2021-01-08 10:04:20|1637.2|1636.8|1637.6|1637.2|1637.8|1637.2|1637.2|1636.6|2238
1610100270000|2021-01-08 10:04:30|1637.8|1637.4|1638.2|1637.6|1638.4|1638|1637.8|1637.4|7034
1610100280000|2021-01-08 10:04:40|1638|1637.8|1637.6|1637.4|1638.2|1637.8|1637.4|1637.2|4093
1610100290000|2021-01-08 10:04:50|1637.4|1637.2|1637.4|1637.2|1637.6|1637.4|1637.2|1637|2800
1610100300000|2021-01-08 10:05:00|1637.6||1637.8||1637.8||1637.6||421
1610100310000|2021-01-08 10:05:10|1638|1637.4|1637.4|1637.2|1638.2|1637.6|1637.4|1637.2|1026
1610100320000|2021-01-08 10:05:20|1637.2|1637|1636.4|1636|1637.2|1637|1636.2|1636|2371
1610100330000|2021-01-08 10:05:30|1636.2|1635.8|1636|1635.6|1636.4|1635.8|1635.8|1635.6|850
1610100340000|2021-01-08 10:05:40||1635.8||1635.8||1635.8||1635.8|30
1610100350000|2021-01-08 10:05:50|1636.2|1636|1636.8|1636.2|1636.8|1636.4|1636.2|1636|872
1610100360000|2021-01-08 10:06:00|1636.6|1636.4|1636.8|1636.4|1637|1636.6|1636.6|1636.2|1153
1610100370000|2021-01-08 10:06:10|1637|1636.6|1637|1636.8|1637|1636.8|1637|1636.6|600
1610100380000|2021-01-08 10:06:20|1637.2|1636.6|1637.2|1636.8|1637.4|1637|1637.2|1636.6|668
1610100390000|2021-01-08 10:06:30|1637|1636.6|1637|1636.6|1637|1636.8|1636.8|1636.6|5023
1610100410000|2021-01-08 10:06:50|1637.2|1636.8|1637.4|1637|1637.6|1637|1637.2|1636.8|214
1610100420000|2021-01-08 10:07:00|1637.6||1637.6||1637.6||1637.4||0
1610100430000|2021-01-08 10:07:10|1637.4|1636.8|1636.8|1636.4|1637.4|1636.8|1636.6|1636.4|5926
1610100440000|2021-01-08 10:07:20|1636.6|1636.2|1636.2|1636|1636.8|1636.2|1636.2|1636|1503
1610100450000|2021-01-08 10:07:30|1636|1635.8|1636|1635.4|1636|1635.8|1635.8|1635.4|731
1610100460000|2021-01-08 10:07:40|1635.8|1635.6|1635.8|1635.4|1636|1635.6|1635.8|1635.4|532
1610100470000|2021-01-08 10:07:50|1636|1635.6|1635.8|1635.6|1636.4|1636|1635.8|1635.4|3046
1610100480000|2021-01-08 10:08:00|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|517
1610100490000|2021-01-08 10:08:10|1635.6|1635.2|1635.8|1635.2|1635.8|1635.4|1635.4|1635.2|1011
1610100500000|2021-01-08 10:08:20||1635||1635.2||1635.2||1635|0
1610100510000|2021-01-08 10:08:30|1636|1635.4|1635.4|1635.2|1636|1635.4|1635.4|1635.2|1678
1610100520000|2021-01-08 10:08:40|1635.6|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.2|2522
1610100530000|2021-01-08 10:08:50|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.4|1698
1610100540000|2021-01-08 10:09:00|1636.2|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.6|1446
1610100550000|2021-01-08 10:09:10|1636.2|1635.8|1636.4|1635.8|1636.4|1636|1636|1635.8|1482
1610100560000|2021-01-08 10:09:20|1636.8|1636|1636.8|1636.2|1636.8|1636.6|1636.4|1636|912
1610100570000|2021-01-08 10:09:30|1636.6|1636.4|1636.8|1636.4|1636.8|1636.4|1636.4|1636.2|922
1610100580000|2021-01-08 10:09:40||1636.2||1636.2||1636.4||1636.2|0
1610100590000|2021-01-08 10:09:50|1636.6|1636|1635.8|1635.6|1636.6|1636|1635.8|1635.6|5476
1610100600000|2021-01-08 10:10:00|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|1846
1610100610000|2021-01-08 10:10:10|1635.4|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635|733
1610100620000|2021-01-08 10:10:20|1635.4|1635|1635.4|1635|1635.4|1635|1635.2|1635|518
1610100630000|2021-01-08 10:10:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635|1830
1610100640000|2021-01-08 10:10:40|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1610100650000|2021-01-08 10:10:50|1635.2|1635.2|1636.4|1636|1636.6|1636.4|1635.2|1635|4889
1610100660000|2021-01-08 10:11:00|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|304
1610100670000|2021-01-08 10:11:10|1636.4|1635.8|1636.4|1636|1636.4|1636|1636.4|1635.6|9000
1610100680000|2021-01-08 10:11:20|1636.6|1636.2|1637|1636.6|1637|1636.8|1636.6|1636.2|279
1610100690000|2021-01-08 10:11:30|1637.2|1636.8|1637.2|1636.8|1637.4|1637|1637.2|1636.8|6200
1610100700000|2021-01-08 10:11:40|1637.4|1637|1638|1637.4|1638|1637.6|1637.4|1637|1862
1610100710000|2021-01-08 10:11:50|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.6|1637.6|899
1610100720000|2021-01-08 10:12:00|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|357
1610100730000|2021-01-08 10:12:10|1638.2|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.6|5088
1610100740000|2021-01-08 10:12:20|1638.2|1638|1638.4|1638|1638.4|1638|1637.8|1637.6|2384
1610100750000|2021-01-08 10:12:30|1638.6|1638.2|1638.8|1638.2|1638.8|1638.4|1638.6|1638.2|0
1610100760000|2021-01-08 10:12:40|1638.6|1638.4|1638.4|1638.2|1638.8|1638.4|1638.2|1638|715
1610100770000|2021-01-08 10:12:50|1638.6|1638.4|1639|1638.6|1639|1638.6|1638.6|1638.2|121
1610100780000|2021-01-08 10:13:00|1638.8|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.2|2867
1610100790000|2021-01-08 10:13:10|1638.6|1638.2|1638.6|1638.2|1638.8|1638.2|1638.4|1638.2|702
1610100800000|2021-01-08 10:13:20|1638.4|1638|1637.8|1637.4|1638.6|1638|1637.8|1637.4|9100
1610100810000|2021-01-08 10:13:30|1637.6||1637.8||1637.8||1637.6||0
1610100820000|2021-01-08 10:13:40|1638|1637.6|1638.6|1638.2|1638.6|1638.2|1638|1637.6|747
1610100830000|2021-01-08 10:13:50||1638||1638.2||1638.2||1638|0
1610100840000|2021-01-08 10:14:00|1638.8|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|895
1610100850000|2021-01-08 10:14:10|1638.8|1638.6|1638.8|1638.6|1639.2|1638.6|1638.8|1638.6|1250
1610100860000|2021-01-08 10:14:20|1638.6|1638.4|1639|1638.8|1639.2|1638.8|1638.6|1638.4|4063
1610100870000|2021-01-08 10:14:30||1638.6||1638.8||1638.8||1638.6|350
1610100880000|2021-01-08 10:14:40|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|517
1610100890000|2021-01-08 10:14:50|1638.8|1638.4|1638.8|1638.4|1639|1638.4|1638.4|1638|1945
1610100900000|2021-01-08 10:15:00|1639|1638.6|1639|1638.6|1639|1638.8|1639|1638.6|215
1610100920000|2021-01-08 10:15:20|1639.2|1638.8|1639.2|1638.8|1639.6|1639.2|1639.2|1638.6|5369
1610100930000|2021-01-08 10:15:30|1639.4|1639|1639.4|1639|1639.6|1639.4|1639.2|1639|2545
1610100940000|2021-01-08 10:15:40|1639.6||1639.6||1639.6||1639.6||0
1610100950000|2021-01-08 10:15:50|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|2034
1610100960000|2021-01-08 10:16:00|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.4|1639|0
1610100970000|2021-01-08 10:16:10|1639.2|1639.2|1639.4|1639.2|1639.4|1639.2|1639.2|1639|2393
1610100980000|2021-01-08 10:16:20|1639.6|1639|1639.6|1639|1639.6|1639.2|1639.4|1639|200
1610100990000|2021-01-08 10:16:30|1639.4||1639.4||1639.4||1639.4||0
1610101000000|2021-01-08 10:16:40|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.6|1639|284
1610101010000|2021-01-08 10:16:50|1639.4|1639|1639.4|1639|1639.6|1639|1639.2|1639|308
1610101020000|2021-01-08 10:17:00|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1639|1638.8|3686
1610101030000|2021-01-08 10:17:10|1639.4|1639|1639.6|1639.2|1639.6|1639.2|1639.4|1639|302
1610101040000|2021-01-08 10:17:20||1639.4||1639.2||1639.4||1639.2|305
1610101050000|2021-01-08 10:17:30|1639.4|1639|1639.4|1639|1639.6|1639|1639.2|1639|7945
1610101060000|2021-01-08 10:17:40|1639.2|1638.8|1639.4|1638.8|1639.6|1639.2|1639.2|1638.8|6248
1610101070000|2021-01-08 10:17:50|1639.2|1639|1638.6|1638.2|1639.4|1639|1638.6|1638.2|2592
1610101080000|2021-01-08 10:18:00|1638.4|1638|1638|1637.6|1638.4|1638|1638|1637.6|5163
1610101090000|2021-01-08 10:18:10|1637.8|1637.8|1638.4|1638|1638.4|1638|1637.8|1637.6|3805
1610101110000|2021-01-08 10:18:30|1638.2|1637.8|1637.6|1637.4|1638.4|1637.8|1637.6|1637.4|7131
1610101120000|2021-01-08 10:18:40|1637.8|1637.6|1638|1637.6|1638.2|1638|1637.8|1637.4|1699
1610101130000|2021-01-08 10:18:50|1637.8|1637.8|1637.8|1637.4|1637.8|1637.8|1637.8|1637.4|2050
1610101140000|2021-01-08 10:19:00|1638|1637.6|1637.4|1637.2|1638|1637.6|1637.4|1637.2|685
1610101150000|2021-01-08 10:19:10||1637||1637||1637||1637|0
1610101160000|2021-01-08 10:19:20|1637.2|1636.8|1637.6|1637.2|1637.6|1637.4|1637|1636.8|1648
1610101170000|2021-01-08 10:19:30|1637.8|1637.4|1637.8|1637.2|1637.8|1637.6|1637.8|1637.2|330
1610101190000|2021-01-08 10:19:50||1637.4||1637.4||1637.6||1637.4|14
1610101200000|2021-01-08 10:20:00|1637.6||1637.8||1637.8||1637.6||3033
1610101210000|2021-01-08 10:20:10|1637.6||1637.8||1637.8||1637.6||2082
1610101220000|2021-01-08 10:20:20|1638|1637.6|1638|1637.8|1638.2|1637.8|1638|1637.4|714
1610101230000|2021-01-08 10:20:30|1637.8|1637.6|1638|1637.6|1638.2|1637.6|1637.8|1637.6|224
1610101240000|2021-01-08 10:20:40|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|1492
1610101250000|2021-01-08 10:20:50|1637.8|1637.8|1638.6|1638.2|1638.6|1638.4|1637.8|1637.6|5049
1610101260000|2021-01-08 10:21:00|1638.8|1638.4|1639.6|1639|1639.6|1639.2|1638.8|1638.4|1524
1610101270000|2021-01-08 10:21:10|1639.8|1639.2|1640|1639.6|1640|1639.8|1639.8|1639.2|1776
1610101280000|2021-01-08 10:21:20||1639.8||1639.8||1639.8||1639.8|470
1610101290000|2021-01-08 10:21:30||1639.6||1639.6||1639.6||1639.6|0
1610101300000|2021-01-08 10:21:40|1640.2|1639.8|1640.6|1640.2|1640.6|1640.2|1640.2|1639.6|2095
1610101310000|2021-01-08 10:21:50|1640.8|1640|1640|1639.6|1640.8|1640.2|1640|1639.6|814
1610101320000|2021-01-08 10:22:00|1640.2|1639.8|1639.8|1639.6|1640.2|1639.8|1639.8|1639.6|1500
1610101330000|2021-01-08 10:22:10|1640|1639.8|1640.6|1640.2|1640.8|1640.2|1640|1639.8|2990
1610101340000|2021-01-08 10:22:20|1640.8||1640.6||1640.8||1640.4||612
1610101350000|2021-01-08 10:22:30|1640.4|1640|1640.8|1640.2|1640.8|1640.2|1640.2|1640|8389
1610101360000|2021-01-08 10:22:40|1641|1640.4|1640.8|1640.4|1641|1640.6|1640.8|1640.4|0
1610101370000|2021-01-08 10:22:50|1641|1640.6|1641|1640.6|1641|1640.6|1640.6|1640.2|500
1610101380000|2021-01-08 10:23:00|1641.2|1640.8|1641.6|1641.2|1641.6|1641.4|1641.2|1640.6|7584
1610101390000|2021-01-08 10:23:10|1641.4|1641|1640.4|1640|1641.4|1641.2|1640.2|1640|10265
1610101400000|2021-01-08 10:23:20|1640.2|1639.8|1638.8|1638.4|1640.4|1639.8|1638.8|1638.4|9933
1610101410000|2021-01-08 10:23:30|1639|1638.6|1638.6|1638.4|1639.2|1638.6|1638.6|1638.4|2414
1610101420000|2021-01-08 10:23:40|1638.8|1638.6|1637.6|1637.2|1639|1638.8|1637.2|1637|8408
1610101430000|2021-01-08 10:23:50|1637.8|1637|1637.8|1637.6|1637.8|1637.6|1637.8|1637|2449
1610101440000|2021-01-08 10:24:00|1637.6|1637.4|1638.4|1638|1638.4|1638.2|1637.6|1637.4|1730
1610101450000|2021-01-08 10:24:10|1638.6|1638.2|1638.8|1638.4|1638.8|1638.4|1638.6|1637.8|310
1610101460000|2021-01-08 10:24:20|1639.2|1638.6|1639.2|1638.8|1639.2|1639|1639.2|1638.4|4400
1610101470000|2021-01-08 10:24:30|1639.4|1638.6|1639.4|1638.8|1639.4|1639.2|1639.2|1638.6|0
1610101490000|2021-01-08 10:24:50|1639.6|1639|1639.4|1639.2|1639.8|1639.6|1639.4|1638.8|2225
1610101500000|2021-01-08 10:25:00|1639.6|1639|1639.6|1639|1639.6|1639|1639.4|1639|0
1610101510000|2021-01-08 10:25:10|1639.4|1639.2|1639.8|1639.4|1639.8|1639.4|1639.2|1639|1600
1610101520000|2021-01-08 10:25:20|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|3440
1610101530000|2021-01-08 10:25:30|1639.6||1639.4||1639.6||1639.4||0
1610101540000|2021-01-08 10:25:40|1639.6||1639.4||1639.6||1639.4||0
1610101550000|2021-01-08 10:25:50|1639.2||1639.4||1639.4||1639.2||0
1610101560000|2021-01-08 10:26:00||1639.2||1639.2||1639.2||1639.2|0
1610101570000|2021-01-08 10:26:10|1639.2|1639|1639.2|1639|1639.4|1639|1639|1638.8|1562
1610101580000|2021-01-08 10:26:20|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|942
1610101590000|2021-01-08 10:26:30|1639|1638.8|1638.4|1638|1639.2|1638.8|1638.4|1638|1485
1610101600000|2021-01-08 10:26:40|1638.6|1638.2|1638.8|1638.2|1638.8|1638.4|1638.6|1638.2|0
1610101610000|2021-01-08 10:26:50|1638.6||1638.6||1638.6||1638.6||0
1610101620000|2021-01-08 10:27:00|1638.4|1638|1637.8|1637.6|1638.6|1638.2|1637.8|1637.6|5052
1610101630000|2021-01-08 10:27:10|1637.6|1637.4|1637.6|1637|1637.8|1637.6|1637.4|1637|1294
1610101640000|2021-01-08 10:27:20|1637.4|1637.2|1637.4|1637|1637.6|1637.4|1637.4|1637|2549
1610101650000|2021-01-08 10:27:30|1637.2|1636.8|1637|1636.6|1637.4|1636.8|1636.8|1636.6|1912
1610101660000|2021-01-08 10:27:40|1636.8|1636.4|1637|1636.8|1637|1636.8|1636.8|1636.4|4035
1610101670000|2021-01-08 10:27:50|1637.2|1637|1637.2|1636.8|1637.4|1637|1637|1636.8|1490
1610101680000|2021-01-08 10:28:00|1637.4|1637|1637.8|1637.4|1638|1637.4|1637.4|1637|1084
1610101690000|2021-01-08 10:28:10|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1638|1637.6|905
1610101700000|2021-01-08 10:28:20||1637.6||1637.6||1637.8||1637.6|0
1610101720000|2021-01-08 10:28:40|1638.4|1637.8|1638.6|1638.2|1638.6|1638.2|1638.4|1637.8|100
1610101730000|2021-01-08 10:28:50|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1638|1487
1610101740000|2021-01-08 10:29:00|1638.4|1638|1638.4|1638|1638.6|1638.2|1638.2|1638|3116
1610101750000|2021-01-08 10:29:10|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|214
1610101760000|2021-01-08 10:29:20|1638.8|1638.6|1638.4|1638|1639|1638.6|1638.4|1638|750
1610101790000|2021-01-08 10:29:50|1638.6|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|642
1610101800000|2021-01-08 10:30:00|1638.8|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|1470
1610101810000|2021-01-08 10:30:10|1638.6|1638.6|1639|1638.6|1639|1638.8|1638.6|1638.4|918
1610101820000|2021-01-08 10:30:20|1639.2|1638.8|1639.6|1639.2|1639.6|1639.2|1639.2|1638.6|3725
1610101830000|2021-01-08 10:30:30|1639.8|1639.4|1640|1639.6|1640|1639.6|1639.6|1639.2|929
1610101840000|2021-01-08 10:30:40||1639.4||1639.6||1639.6||1639.4|0
1610101860000|2021-01-08 10:31:00|1639.8|1639.4|1640.6|1640.2|1640.6|1640.2|1639.6|1639.4|5544
1610101870000|2021-01-08 10:31:10|1640.4|1640|1640.6|1640.4|1640.8|1640.4|1640.2|1640|1148
1610101880000|2021-01-08 10:31:20|1640.8|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|562
1610101890000|2021-01-08 10:31:30|1640.6|1640.2|1640.6|1640.2|1640.8|1640.2|1640.4|1640.2|1681
1610101900000|2021-01-08 10:31:40|1640.4|1640.4|1640.2|1639.8|1640.6|1640.4|1640|1639.8|4162
1610101910000|2021-01-08 10:31:50|1640.4|1640|1640.6|1640|1640.6|1640.2|1640.2|1640|1350
1610101920000|2021-01-08 10:32:00|1640.4||1640.4||1640.4||1640.4||0
1610101930000|2021-01-08 10:32:10|1640.2|1640.2|1640.6|1640.2|1640.8|1640.4|1640.2|1640|72
1610101940000|2021-01-08 10:32:20|1640.8||1640.8||1640.8||1640.8||0
1610101960000|2021-01-08 10:32:40|1640.6|1640.4|1640.2|1640|1640.6|1640.6|1640.2|1640|3747
1610101970000|2021-01-08 10:32:50|1640|1639.8|1641|1640.6|1641|1640.6|1639.8|1639.4|7461
1610101980000|2021-01-08 10:33:00|1640.8|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|2878
1610101990000|2021-01-08 10:33:10|1640.6|1640.2|1640.4|1640|1640.8|1640.2|1640.4|1640|2664
1610102000000|2021-01-08 10:33:20|1640.2||1640.4||1640.4||1640.2||1096
1610102010000|2021-01-08 10:33:30|1640.2|1639.8|1640|1639.8|1640.4|1639.8|1639.6|1639.4|11224
1610102020000|2021-01-08 10:33:40|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|15
1610102030000|2021-01-08 10:33:50|1640.2|1639.8|1640.4|1640|1640.4|1640|1640.2|1639.6|1355
1610102040000|2021-01-08 10:34:00|1640.2|1639.6|1639|1638.6|1640.4|1639.6|1638.8|1638.6|10489
1610102050000|2021-01-08 10:34:10|1638.4|1638.2|1637.4|1637|1638.8|1638.6|1637.4|1637|27366
1610102060000|2021-01-08 10:34:20|1637.6|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637|1831
1610102070000|2021-01-08 10:34:30||1637.4||1637.2||1637.4||1637.2|0
1610102080000|2021-01-08 10:34:40|1637.8|1637.4|1638.6|1638.2|1638.6|1638.2|1637.8|1637.4|4427
1610102090000|2021-01-08 10:34:50|1638.8|1638.4|1638.6|1638.2|1638.8|1638.6|1638.6|1638.2|312
1610102100000|2021-01-08 10:35:00|1638.4||1638.8||1638.8||1638.4||2659
1610102110000|2021-01-08 10:35:10|1638.6|1638|1638|1637.6|1638.6|1638.2|1638|1637.6|5241
1610102120000|2021-01-08 10:35:20|1637.8|1637.4|1637.2|1636.6|1638|1637.4|1636.8|1636.4|5986
1610102130000|2021-01-08 10:35:30|1637.4|1636.8|1637|1636.6|1637.6|1637.2|1637|1636.6|95
1610102140000|2021-01-08 10:35:40|1637.2|1636.8|1637.6|1637|1637.6|1637.2|1637.2|1636.6|433
1610102150000|2021-01-08 10:35:50|1637.4|1637.2|1637.6|1637|1637.6|1637.2|1637.4|1637|0
1610102170000|2021-01-08 10:36:10|1637.8|1637.2|1638|1637.6|1638|1637.6|1637.6|1637.2|0
1610102180000|2021-01-08 10:36:20|1638.2|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.6|1306
1610102190000|2021-01-08 10:36:30|1638|1638|1638.4|1638|1638.6|1638.2|1637.8|1637.6|2061
1610102200000|2021-01-08 10:36:40|1638.6|1638.2|1638.6|1638|1638.8|1638.4|1638.4|1638|660
1610102210000|2021-01-08 10:36:50|1638.8|1638.2|1639.2|1638.8|1639.2|1638.8|1638.6|1638.2|604
1610102220000|2021-01-08 10:37:00|1639|1638.6|1639.4|1638.8|1639.4|1639|1639|1638.6|1131
1610102230000|2021-01-08 10:37:10|1639.2|1638.6|1639.2|1638.8|1639.2|1638.8|1639|1638.6|300
1610102250000|2021-01-08 10:37:30|1639.4|1639|1639.2|1639|1639.4|1639|1639.2|1639|300
1610102260000|2021-01-08 10:37:40|1639.4|1638.8|1639.4|1639.2|1639.6|1639.2|1639.4|1638.8|1000
1610102270000|2021-01-08 10:37:50|1639.6||1639.6||1639.6||1639.6||1037
1610102280000|2021-01-08 10:38:00|1639.4|1639|1638.8|1638.4|1639.6|1639.2|1638.4|1638|13503
1610102290000|2021-01-08 10:38:10|1639|1638.6|1638.8|1638.6|1639|1638.6|1638.6|1638.4|1243
1610102300000|2021-01-08 10:38:20|1639|1638.8|1638.8|1638.4|1639.2|1638.8|1638.6|1638.4|1383
1610102310000|2021-01-08 10:38:30||1638.6||1638.4||1638.6||1638.4|0
1610102320000|2021-01-08 10:38:40||1638.2||1638.2||1638.2||1638.2|0
1610102330000|2021-01-08 10:38:50||1638.4||1638.4||1638.4||1638.4|0
1610102340000|2021-01-08 10:39:00|1638.6|1638.2|1638.8|1638.4|1639|1638.8|1638.4|1638.2|3272
1610102350000|2021-01-08 10:39:10|1639|1638.6|1639.2|1638.6|1639.2|1638.8|1639|1638.6|2500
1610102360000|2021-01-08 10:39:20|1639|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|990
1610102370000|2021-01-08 10:39:30|1639.2||1639.2||1639.2||1639||0
1610102380000|2021-01-08 10:39:40|1639|1638.4|1638.8|1638.4|1639|1638.6|1638.6|1638.4|1657
1610102400000|2021-01-08 10:40:00|1639|1638.6|1638.8|1638.4|1639|1638.6|1638.6|1638.4|4253
1610102410000|2021-01-08 10:40:10|1638.6|1638.2|1638.8|1638.4|1638.8|1638.4|1638.4|1638|3976
1610102420000|2021-01-08 10:40:20|1638.6||1638.8||1638.8||1638.6||0
1610102440000|2021-01-08 10:40:40|1638.6|1638.2|1638.4|1638|1638.8|1638.2|1638.4|1638|1164
1610102470000|2021-01-08 10:41:10|1638.2||1638.2||1638.2||1638.2||0
1610102480000|2021-01-08 10:41:20|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.4|1637.2|5065
1610102490000|2021-01-08 10:41:30|1638|1637.6|1638.4|1638|1638.4|1638|1638|1637.6|1936
1610102500000|2021-01-08 10:41:40|1638.2||1638.2||1638.2||1638.2||1212
1610102510000|2021-01-08 10:41:50|1638.4||1638.4||1638.4||1638.4||0
1610102520000|2021-01-08 10:42:00|1638.2|1637.8|1637.2|1637|1638.4|1637.8|1637|1636.8|11720
1610102530000|2021-01-08 10:42:10|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|842
1610102550000|2021-01-08 10:42:30|1637.2|1636.8|1636.4|1636.2|1637.2|1636.8|1636.4|1636.2|3509
1610102560000|2021-01-08 10:42:40|1636.6||1636.4||1636.6||1636.4||0
1610102570000|2021-01-08 10:42:50|1636.2|1636|1636.6|1636.2|1636.8|1636.6|1636|1635.6|8491
1610102580000|2021-01-08 10:43:00|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.6|1636.2|1625
1610102590000|2021-01-08 10:43:10|1636.8|1636.4|1636.8|1636.4|1637.4|1637|1636.6|1636.4|2846
1610102600000|2021-01-08 10:43:20|1636.6|1636.2|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|954
1610102610000|2021-01-08 10:43:30|1636.4||1636.6||1636.6||1636.4||80
1610102620000|2021-01-08 10:43:40|1636.4|1636|1636.2|1635.8|1636.4|1636|1636.2|1635.8|134
1610102630000|2021-01-08 10:43:50|1636|1636|1635.6|1635.2|1636|1636|1635.4|1635|1064
1610102640000|2021-01-08 10:44:00|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1635|1317
1610102650000|2021-01-08 10:44:10|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.4|0
1610102660000|2021-01-08 10:44:20|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.4|0
1610102670000|2021-01-08 10:44:30|1635.6|1635.2|1635|1634.6|1635.6|1635.4|1634.8|1634.6|7997
1610102680000|2021-01-08 10:44:40|1634.8|1634.4|1635|1634.8|1635|1634.8|1634.6|1634.4|1000
1610102690000|2021-01-08 10:44:50|1635.2|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1635|1126
1610102700000|2021-01-08 10:45:00|1635.4|1635|1634.4|1634.2|1635.6|1635.2|1634.4|1634|8559
1610102710000|2021-01-08 10:45:10|1634.6|1634|1634.8|1634.4|1634.8|1634.4|1634.6|1634|0
1610102720000|2021-01-08 10:45:20|1635|1634.6|1635.4|1635|1635.6|1635.2|1635|1634.6|0
1610102730000|2021-01-08 10:45:30|1635.2|1634.8|1635.4|1634.8|1635.4|1634.8|1635.2|1634.8|0
1610102740000|2021-01-08 10:45:40|1635.2|1635|1636|1635.8|1636.2|1635.8|1635.2|1635|2949
1610102750000|2021-01-08 10:45:50|1636.2|1636|1636|1635.8|1636.4|1636|1636|1635.8|790
1610102760000|2021-01-08 10:46:00|1635.8|1635.6|1636.2|1635.6|1636.2|1635.8|1635.8|1635.6|1134
1610102770000|2021-01-08 10:46:10|1636||1636||1636||1636||30
1610102780000|2021-01-08 10:46:20|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.2|2297
1610102790000|2021-01-08 10:46:30|1636|1635.6|1636|1635.6|1636|1635.8|1636|1635.6|665
1610102800000|2021-01-08 10:46:40|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1610102810000|2021-01-08 10:46:50|1636|1635.6|1636|1635.6|1636|1635.8|1636|1635.6|1066
1610102820000|2021-01-08 10:47:00|1636.2|1635.8|1636.6|1636.2|1636.6|1636.4|1636.2|1635.6|2281
1610102830000|2021-01-08 10:47:10|1636.8|1636.4|1636.8|1636.4|1637|1636.6|1636.8|1636.2|881
1610102840000|2021-01-08 10:47:20|1637|1636.6|1636.4|1636.2|1637|1636.6|1636.4|1636.2|1337
1610102850000|2021-01-08 10:47:30|1636.2|1636|1636|1635.4|1636.2|1636|1636|1635.4|2343
1610102860000|2021-01-08 10:47:40|1636.2|1635.6|1636.2|1635.8|1636.2|1635.8|1636.2|1635.6|0
1610102880000|2021-01-08 10:48:00|1636.4|1636|1636.4|1635.8|1636.6|1636.2|1636.2|1635.8|762
1610102890000|2021-01-08 10:48:10|1636|1636|1636.6|1636.2|1636.6|1636.2|1636|1636|584
1610102900000|2021-01-08 10:48:20|1636.4|1636|1636.4|1635.8|1636.4|1636|1636.2|1635.8|0
1610102910000|2021-01-08 10:48:30|1636.6|1636|1637|1636.6|1637|1636.6|1636.6|1636|769
1610102920000|2021-01-08 10:48:40|1636.8|1636.4|1637|1636.4|1637|1636.4|1636.8|1636.4|0
1610102930000|2021-01-08 10:48:50|1636.8|1636.2|1636.8|1636.4|1636.8|1636.4|1636.6|1636.2|0
1610102940000|2021-01-08 10:49:00|1637||1636.8||1637||1636.8||0
1610102950000|2021-01-08 10:49:10|1637|1636.6|1637|1636.6|1637.2|1636.8|1636.8|1636.6|1004
1610102960000|2021-01-08 10:49:20|1636.8|1636.4|1637|1636.8|1637|1636.8|1636.6|1636.4|4087
1610102970000|2021-01-08 10:49:30|1636.8|1636.6|1637.2|1636.8|1637.2|1637|1636.8|1636.6|1733
1610102980000|2021-01-08 10:49:40|1637|1637|1637.4|1637|1637.4|1637|1637|1636.8|524
1610103000000|2021-01-08 10:50:00|1637.6|1637.2|1638.2|1637.6|1638.2|1638|1637.6|1637.2|3308
1610103010000|2021-01-08 10:50:10|1638||1638||1638.2||1638||0
1610103020000|2021-01-08 10:50:20|1637.8|1637.8|1638|1637.6|1638.2|1638|1637.8|1637.6|806
1610103030000|2021-01-08 10:50:30|1637.8|1637.8|1638.2|1637.8|1638.4|1638|1637.8|1637.8|8388
1610103040000|2021-01-08 10:50:40|1638|1638|1637.8|1637.6|1638.2|1638|1637.8|1637.6|100
1610103050000|2021-01-08 10:50:50|1637.6|1637.4|1637.4|1637|1638|1637.8|1637.4|1637|4880
1610103060000|2021-01-08 10:51:00|1637.2|1636.8|1636.8|1636.4|1637.2|1636.8|1636.8|1636.4|1220
1610103070000|2021-01-08 10:51:10|1637|1636.6|1637.4|1637|1637.4|1637.2|1637|1636.4|1500
1610103080000|2021-01-08 10:51:20|1637.6|1637.2|1638|1637.4|1638|1637.4|1637.4|1637.2|570
1610103090000|2021-01-08 10:51:30|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|40
1610103100000|2021-01-08 10:51:40|1638.2|1638|1638|1637.8|1638.4|1638|1638|1637.6|4514
1610103110000|2021-01-08 10:51:50|1638.2|1637.6|1638.2|1637.8|1638.2|1637.8|1638.2|1637.6|0
1610103120000|2021-01-08 10:52:00||1638||1637.8||1638||1637.8|229
1610103130000|2021-01-08 10:52:10|1638|1638|1638.4|1637.8|1638.4|1638|1638|1637.8|1495
1610103140000|2021-01-08 10:52:20|1638.2|1637.6|1638|1637.6|1638.2|1637.8|1637.8|1637.4|12540
1610103150000|2021-01-08 10:52:30|1637.8|1637.4|1637.6|1637.4|1637.8|1637.4|1637.6|1637.4|0
1610103160000|2021-01-08 10:52:40|1637.4|1637.2|1637.8|1637.2|1637.8|1637.4|1637.4|1637|2082
1610103170000|2021-01-08 10:52:50|1637.6|1637|1637.6|1637.2|1637.6|1637.4|1637.4|1637|442
1610103180000|2021-01-08 10:53:00|1637.8|1637.4|1638|1637.6|1638|1637.8|1637.6|1637.4|2300
1610103190000|2021-01-08 10:53:10|1637.8|1637.8|1638.2|1637.8|1638.2|1638|1637.8|1637.4|3321
1610103200000|2021-01-08 10:53:20||1637.6||1637.8||1638||1637.6|8
1610103210000|2021-01-08 10:53:30|1638.4|1638|1638.4|1638|1638.4|1638.2|1638.4|1638|804
1610103220000|2021-01-08 10:53:40|1638.2|1638.2|1638|1637.8|1638.2|1638.2|1638|1637.8|4539
1610103230000|2021-01-08 10:53:50|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|1348
1610103250000|2021-01-08 10:54:10|1638.2|1638|1638.4|1637.8|1638.4|1638|1638.2|1637.8|382
1610103260000|2021-01-08 10:54:20|1638.6|1638|1638.8|1638.4|1638.8|1638.4|1638.6|1637.8|2098
1610103270000|2021-01-08 10:54:30|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.4|4134
1610103280000|2021-01-08 10:54:40|1638.4|1638|1638.8|1638.4|1638.8|1638.4|1638.4|1638|4913
1610103290000|2021-01-08 10:54:50|1638.6|1638.6|1638.2|1637.8|1638.8|1638.6|1638.2|1637.8|422
1610103300000|2021-01-08 10:55:00|1638.4|1638|1638.4|1638|1638.4|1638|1638.4|1638|344
1610103310000|2021-01-08 10:55:10|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1000
1610103320000|2021-01-08 10:55:20|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1637.8|1637.6|2203
1610103330000|2021-01-08 10:55:30|1638|1638|1638.8|1638.4|1638.8|1638.4|1638|1638|2043
1610103340000|2021-01-08 10:55:40|1639|1638.6|1639|1638.8|1639.4|1639|1638.8|1638.4|8115
1610103350000|2021-01-08 10:55:50|1639.2|1639|1639.2|1638.8|1639.4|1639|1639.2|1638.8|500
1610103360000|2021-01-08 10:56:00|1639|1638.6|1639|1638.8|1639.4|1639|1639|1638.6|816
1610103370000|2021-01-08 10:56:10|1639.2|1639|1639.4|1638.8|1639.4|1639|1639|1638.8|470
1610103390000|2021-01-08 10:56:30|1639.6|1639|1639.6|1639.2|1639.6|1639.4|1639.4|1639|1736
1610103400000|2021-01-08 10:56:40|1639.4|1639.4|1639|1638.6|1639.8|1639.4|1638.8|1638.6|4130
1610103410000|2021-01-08 10:56:50|1638.8|1638.8|1639.4|1639|1639.4|1639|1638.8|1638.6|908
1610103420000|2021-01-08 10:57:00|1639.6|1639.2|1639.4|1639.2|1639.6|1639.2|1639.4|1639|0
1610103440000|2021-01-08 10:57:20|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|207
1610103450000|2021-01-08 10:57:30|1639.8||1639.8||1639.8||1639.6||241
1610103460000|2021-01-08 10:57:40||1639.6||1639.6||1639.6||1639.6|350
1610103470000|2021-01-08 10:57:50|1640|1639.4|1639.4|1639|1640|1639.4|1639.2|1639|3496
1610103480000|2021-01-08 10:58:00|1639.2|1638.8|1638.8|1638.4|1639.2|1638.8|1638.6|1638.4|6224
1610103500000|2021-01-08 10:58:20|1638.6|1638.2|1638.4|1638.2|1638.8|1638.2|1638.2|1637.8|2993
1610103510000|2021-01-08 10:58:30|1638.2|1638|1638.6|1638.2|1638.8|1638.6|1637.8|1637.6|9190
1610103530000|2021-01-08 10:58:50||1638.4||1638.2||1638.4||1638.2|215
1610103540000|2021-01-08 10:59:00|1638.8|1638.4|1639.2|1638.6|1639.2|1638.6|1638.8|1638.2|490
1610103550000|2021-01-08 10:59:10|1639.4|1638.8|1639.6|1639|1639.6|1639|1639.4|1638.8|0
1610103560000|2021-01-08 10:59:20|1639.4|1639.2|1639.4|1639.2|1639.6|1639.4|1639.4|1639|2350
1610103570000|2021-01-08 10:59:30|1639.6||1639.8||1639.8||1639.6||0
1610103580000|2021-01-08 10:59:40|1640|1639.4|1639.8|1639.4|1640|1639.6|1639.8|1639.4|2250
1610103590000|2021-01-08 10:59:50|1640|1639.6|1640|1639.8|1640|1639.8|1640|1639.6|0
1610103600000|2021-01-08 11:00:00|1640.2|1639.6|1640.2|1639.6|1640.4|1640.2|1640|1639.6|4025
1610103610000|2021-01-08 11:00:10|1640|1640|1640.2|1639.8|1640.2|1640|1640|1639.8|3294
1610103620000|2021-01-08 11:00:20|1640|1639.6|1640|1639.8|1640|1639.8|1639.8|1639.6|455
1610103630000|2021-01-08 11:00:30||1639.6||1639.8||1639.8||1639.6|2
1610103640000|2021-01-08 11:00:40|1639.8|1639.6|1639.4|1639|1640|1639.8|1639.2|1639|6627
1610103650000|2021-01-08 11:00:50|1639.2||1639.2||1639.4||1639.2||0
1610103660000|2021-01-08 11:01:00|1639|1638.8|1639.6|1639.2|1639.8|1639.4|1639|1638.8|2240
1610103670000|2021-01-08 11:01:10|1639.8||1639.4||1639.8||1639.4||843
1610103680000|2021-01-08 11:01:20|1639|1638.8|1639.4|1639|1639.6|1639.2|1639|1638.8|8922
1610103690000|2021-01-08 11:01:30|1639.6|1639.2|1639.8|1639.2|1639.8|1639.4|1639.6|1639.2|61
1610103700000|2021-01-08 11:01:40|1639.6|1639.4|1639.8|1639.4|1639.8|1639.4|1639.4|1639.4|383
1610103710000|2021-01-08 11:01:50|1640||1639.8||1640||1639.8||0
1610103730000|2021-01-08 11:02:10|1640|1639.6|1639.8|1639.4|1640|1639.8|1639.8|1639.4|1162
1610103750000|2021-01-08 11:02:30|1640|1639.6|1639.8|1639.6|1640|1639.6|1639.6|1639.4|3114
1610103760000|2021-01-08 11:02:40|1640|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.8|2778
1610103770000|2021-01-08 11:02:50|1640|1639.6|1640.2|1639.6|1640.2|1639.6|1640|1639.6|960
1610103780000|2021-01-08 11:03:00|1640.4|1639.8|1640.4|1640.2|1640.4|1640.2|1640.4|1639.6|1071
1610103800000|2021-01-08 11:03:20|||||||||75
1610103810000|2021-01-08 11:03:30|1640.2|1640|1640.4|1640|1640.4|1640|1640.2|1639.8|6182
1610103820000|2021-01-08 11:03:40|1640.2|1639.8|1640.4|1640|1640.4|1640|1640|1639.8|1720
1610103830000|2021-01-08 11:03:50|1640.2||1640.4||1640.4||1640.2||50
1610103840000|2021-01-08 11:04:00|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1639.8|1639.6|2535
1610103850000|2021-01-08 11:04:10|1639.8|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|315
1610103860000|2021-01-08 11:04:20|1639.8|1639.6|1640.2|1640|1640.4|1640|1639.8|1639.6|947
1610103870000|2021-01-08 11:04:30|1640.4|1639.8|1640.4|1640|1640.4|1640|1640.2|1639.8|1000
1610103880000|2021-01-08 11:04:40|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.6|1640.2|690
1610103890000|2021-01-08 11:04:50|1641|1640.6|1641|1640.8|1641|1640.8|1641|1640.6|182
1610103900000|2021-01-08 11:05:00|1640.8|1640.6|1641.4|1641|1641.4|1641|1640.6|1640.4|5404
1610103910000|2021-01-08 11:05:10|1641.6|1641.2|1642.2|1642|1642.4|1642|1641.6|1641.2|2289
1610103920000|2021-01-08 11:05:20|1642.4|1642.2|1642.8|1642.6|1643|1642.6|1642.4|1642.2|364
1610103930000|2021-01-08 11:05:30|1643|1642.8|1642.8|1642.6|1643.4|1643|1642.6|1642.4|6249
1610103940000|2021-01-08 11:05:40|1643|1642.8|1643.2|1642.8|1643.2|1642.8|1642.8|1642.6|1978
1610103950000|2021-01-08 11:05:50|1643.4|1643|1643.6|1643.2|1643.6|1643.2|1643.4|1643|2
1610103960000|2021-01-08 11:06:00|1643.4|1643|1643.4|1643|1643.6|1643|1643.2|1642.8|3477
1610103970000|2021-01-08 11:06:10|1643.2|1642.8|1643.4|1642.8|1643.4|1643|1643|1642.8|1709
1610103980000|2021-01-08 11:06:20|1643.2||1643.2||1643.4||1643.2||0
1610103990000|2021-01-08 11:06:30|1643.4|1643|1643.4|1643|1643.4|1643.2|1643.2|1642.8|716
1610104000000|2021-01-08 11:06:40|1643.6|1643.2|1644|1643.6|1644|1643.8|1643.6|1643|1857
1610104010000|2021-01-08 11:06:50|1644.2|1643.8|1644.4|1644|1644.4|1644|1644.2|1643.8|0
1610104020000|2021-01-08 11:07:00|1644.2|1643.8|1644.6|1644.2|1644.6|1644.2|1644|1643.6|1303
1610104030000|2021-01-08 11:07:10|1644.4|1644.4|1644.8|1644.6|1645|1644.6|1644.4|1644.2|1005
1610104040000|2021-01-08 11:07:20|1645|1644.4|1644.8|1644.6|1645|1644.6|1644.6|1644.4|3345
1610104050000|2021-01-08 11:07:30|1644.6|1644.4|1644.8|1644.4|1644.8|1644.6|1644.6|1644.4|459
1610104060000|2021-01-08 11:07:40|1645|1644.6|1645.4|1645|1645.4|1645.2|1645|1644.6|5425
1610104070000|2021-01-08 11:07:50|1645.2|1644.8|1645|1644.8|1645.2|1644.8|1644.8|1644.6|2876
1610104080000|2021-01-08 11:08:00|1644.8|1644.6|1644.8|1644.4|1645|1644.6|1644.6|1644.4|750
1610104090000|2021-01-08 11:08:10|1644.6|1644.2|1644.6|1644|1644.6|1644.2|1644.4|1644|1675
1610104100000|2021-01-08 11:08:20|1644.4||1644.6||1644.6||1644.4||0
1610104110000|2021-01-08 11:08:30|1644.8|1644.2|1644.6|1644.4|1644.8|1644.4|1644.6|1644.2|0
1610104120000|2021-01-08 11:08:40|1644.4|1644.2|1644.6|1644|1644.6|1644.4|1644.2|1644|2526
1610104140000|2021-01-08 11:09:00||1644.2||1644.2||1644.4||1644|3000
1610104150000|2021-01-08 11:09:10|1644.4||1644.4||1644.4||1644.4||0
1610104160000|2021-01-08 11:09:20|1644.6|1644.4|1645|1644.8|1645.4|1645|1644.6|1644.4|3734
1610104170000|2021-01-08 11:09:30|1645.2|1645|1645|1644.8|1645.4|1645|1645|1644.8|1564
1610104180000|2021-01-08 11:09:40|1645.2|1645|1645.2|1644.8|1645.2|1645|1645.2|1644.6|554
1610104190000|2021-01-08 11:09:50|1645|1644.6|1644.8|1644.4|1645|1644.8|1644.4|1644.2|6957
1610104200000|2021-01-08 11:10:00|1644.6|1644.2|1644.4|1644|1644.6|1644.2|1644.4|1644|1340
1610104210000|2021-01-08 11:10:10|1644.6|1644.2|1645|1644.6|1645|1644.6|1644.2|1644|3730
1610104220000|2021-01-08 11:10:20|1645.2||1645||1645.2||1644.8||1069
1610104230000|2021-01-08 11:10:30|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|482
1610104240000|2021-01-08 11:10:40|1645|1644.8|1645.2|1644.8|1645.2|1644.8|1645|1644.8|427
1610104250000|2021-01-08 11:10:50|1645.4|1645|1645.2|1644.8|1645.4|1645.2|1645|1644.8|2037
1610104260000|2021-01-08 11:11:00|1645|1644.6|1644.8|1644.4|1645|1644.8|1644.6|1644.2|3377
1610104270000|2021-01-08 11:11:10|1644.6|1644.6|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|202
1610104280000|2021-01-08 11:11:20|1645|1644.8|1645|1644.6|1645|1644.8|1645|1644.6|270
1610104310000|2021-01-08 11:11:50|1645.2|1644.8|1645.4|1645|1645.4|1645.2|1645.2|1644.8|2976
1610104320000|2021-01-08 11:12:00|1645.2|1644.8|1644.6|1644.4|1645.2|1644.8|1644.6|1644.4|15667
1610104330000|2021-01-08 11:12:10|1644.4|1644.2|1645.4|1645.2|1645.4|1645.2|1644.2|1644|1681
1610104340000|2021-01-08 11:12:20|1645.2|1645|1645.6|1645.2|1645.6|1645.4|1645.2|1645|13960
1610104350000|2021-01-08 11:12:30|1645.4|1645|1645.6|1645.2|1645.6|1645.2|1645.2|1645|775
1610104360000|2021-01-08 11:12:40|1645.4|1645|1645.2|1645|1645.4|1645|1644.8|1644.4|5108
1610104370000|2021-01-08 11:12:50|1645|1644.8|1645.2|1645|1645.2|1645|1645|1644.8|2414
1610104380000|2021-01-08 11:13:00|1645|1644.8|1645.4|1645|1645.4|1645|1645|1644.8|2086
1610104390000|2021-01-08 11:13:10|1645.6|1644.8|1645.4|1645|1645.6|1645|1645|1644.8|530
1610104400000|2021-01-08 11:13:20|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|678
1610104420000|2021-01-08 11:13:40|1645.4|1645|1645.8|1645.4|1646|1645.4|1645.4|1645|2274
1610104430000|2021-01-08 11:13:50|1646|1645.6|1646|1645.6|1646|1645.8|1646|1645.6|0
1610104440000|2021-01-08 11:14:00|1645.8|1645.4|1646|1645.6|1646|1645.8|1645.6|1645.2|2425
1610104450000|2021-01-08 11:14:10||1645.8||1645.6||1645.8||1645.6|51
1610104460000|2021-01-08 11:14:20|1646.2|1645.8|1646|1645.8|1646.2|1645.8|1646|1645.8|3947
1610104470000|2021-01-08 11:14:30|||||||||1059
1610104480000|2021-01-08 11:14:40|1646.2|1646|1647.2|1646.6|1647.2|1646.6|1646.2|1646|571
1610104490000|2021-01-08 11:14:50|1647.4|1646.8|1647.6|1647.2|1647.6|1647.2|1647.4|1646.8|513
1610104500000|2021-01-08 11:15:00|1647.8|1647.4|1647.4|1647|1647.8|1647.6|1647.4|1647|10951
1610104510000|2021-01-08 11:15:10|1647.2|1647.2|1647.6|1647|1647.6|1647.2|1647.2|1647|545
1610104520000|2021-01-08 11:15:20|1647.4|1646.8|1646.8|1646.4|1647.4|1646.8|1646.8|1646.4|2386
1610104530000|2021-01-08 11:15:30|1646.6|1646.2|1646.2|1645.6|1646.6|1646.2|1646.2|1645.4|1531
1610104540000|2021-01-08 11:15:40|1645.8|1645.4|1645.8|1645.4|1646.2|1645.4|1645.8|1645.2|1188
1610104550000|2021-01-08 11:15:50|1646|1645.6|1645.4|1645|1646|1645.6|1645|1644.8|4360
1610104560000|2021-01-08 11:16:00|1645.6|1645.2|1645.8|1645.4|1645.8|1645.6|1645.4|1645|964
1610104570000|2021-01-08 11:16:10|1646|1645.6|1644.6|1644.2|1646|1645.6|1644.6|1644.2|19237
1610104580000|2021-01-08 11:16:20|1644.4|1644.4|1644.8|1644.4|1645|1644.6|1644.4|1644.2|2331
1610104590000|2021-01-08 11:16:30||1644.6||1644.2||1644.6||1644.2|0
1610104600000|2021-01-08 11:16:40|1644.6|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|0
1610104610000|2021-01-08 11:16:50|1644.6||1644.6||1644.6||1644.6||725
1610104620000|2021-01-08 11:17:00|1644.4|1644|1643.8|1643.6|1644.6|1644|1643.8|1643.6|6080
1610104630000|2021-01-08 11:17:10|1643.6|1643.4|1644.6|1644.2|1644.6|1644.2|1643.6|1643.4|4041
1610104640000|2021-01-08 11:17:20|1644.4|1644|1644|1643.6|1644.4|1644|1643.8|1643.6|2626
1610104650000|2021-01-08 11:17:30|1644.2|1643.8|1644|1643.6|1644.2|1643.8|1644|1643.6|0
1610104670000|2021-01-08 11:17:50|1644.2|1643.8|1644.4|1644|1644.4|1644|1644.2|1643.8|681
1610104680000|2021-01-08 11:18:00|1644.2|1644.2|1644.4|1644.2|1644.4|1644.2|1644.2|1644|1496
1610104690000|2021-01-08 11:18:10|1644.6|1644|1644.6|1644.4|1644.6|1644.4|1644.6|1644|838
1610104700000|2021-01-08 11:18:20|1644.8|1644.2|1645|1644.6|1645|1644.6|1644.6|1644.2|3074
1610104710000|2021-01-08 11:18:30|1644.8|1644.4|1644.8|1644.4|1644.8|1644.4|1644.8|1644.4|300
1610104720000|2021-01-08 11:18:40|1644.6|1644.2|1644.8|1644.4|1644.8|1644.4|1644.4|1644.2|6169
1610104730000|2021-01-08 11:18:50|1644.6||1644.6||1644.6||1644.6||1962
1610104740000|2021-01-08 11:19:00|1644.4|1644.2|1644.6|1644.2|1644.6|1644.2|1644.2|1644|2295
1610104750000|2021-01-08 11:19:10|1644.8|1644.4|1644.6|1644.2|1645|1644.6|1644.6|1644.2|2176
1610104760000|2021-01-08 11:19:20|1644.8||1644.8||1644.8||1644.8||0
1610104770000|2021-01-08 11:19:30|1645|1644.4|1644.6|1644.2|1645|1644.6|1644.6|1644.2|0
1610104780000|2021-01-08 11:19:40|1644.8|1644.4|1644.8|1644.4|1645|1644.6|1644.4|1644.2|466
1610104790000|2021-01-08 11:19:50|1644.6|1644.6|1644.8|1644.4|1644.8|1644.6|1644.6|1644.4|1492
1610104800000|2021-01-08 11:20:00|1644.6|1644.6|1644.6|1644.2|1644.6|1644.6|1644.4|1644.2|2292
1610104810000|2021-01-08 11:20:10|1644.8|1644.4|1644.8|1644.4|1644.8|1644.4|1644.8|1644.2|0
1610104830000|2021-01-08 11:20:30|1645|1644.6|1646.4|1646.2|1646.4|1646.2|1645|1644.4|9075
1610104840000|2021-01-08 11:20:40|1646.2|1646|1646|1645.8|1646.2|1646|1645.8|1645.6|946
1610104850000|2021-01-08 11:20:50|1646.2||1646.2||1646.2||1646.2||12
1610104860000|2021-01-08 11:21:00|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.4|1645.8|307
1610104870000|2021-01-08 11:21:10|1646.4|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|625
1610104880000|2021-01-08 11:21:20|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.8|1646.4|1107
1610104890000|2021-01-08 11:21:30|1646.6|1646.2|1646.4|1646.2|1646.8|1646.2|1646.2|1646|3414
1610104900000|2021-01-08 11:21:40|1646.8|1646.4|1646.4|1646|1646.8|1646.4|1646|1645.8|9082
1610104910000|2021-01-08 11:21:50|1646|1645.8|1645.4|1644.8|1646|1645.8|1645.2|1644.8|643
1610104920000|2021-01-08 11:22:00|1645.2|1645|1645.6|1645.2|1645.6|1645.4|1645.2|1644.8|2685
1610104930000|2021-01-08 11:22:10|1645.8|1645.4|1645.8|1645.4|1645.8|1645.4|1645.8|1645.4|0
1610104940000|2021-01-08 11:22:20|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.6|1645.4|75
1610104950000|2021-01-08 11:22:30|1645.6||1645.6||1645.6||1645.6||300
1610104960000|2021-01-08 11:22:40|1645.8|1645.6|1646.2|1645.6|1646.2|1645.6|1645.8|1645.6|1778
1610104970000|2021-01-08 11:22:50|1646.4|1645.8|1645.8|1645.4|1646.4|1646.2|1645.6|1645.4|4555
1610104980000|2021-01-08 11:23:00|1646|1645.6|1646|1645.6|1646|1645.6|1645.8|1645.6|100
1610104990000|2021-01-08 11:23:10|1645.8|1645.4|1646.2|1645.8|1646.2|1645.8|1645.8|1645.4|0
1610105000000|2021-01-08 11:23:20|1646|1645.6|1646.6|1646.2|1646.8|1646.4|1646|1645.6|4374
1610105010000|2021-01-08 11:23:30|1646.8|1646.4|1646.8|1646.6|1647|1646.8|1646.6|1646.4|1263
1610105020000|2021-01-08 11:23:40|1646.6|1646.4|1646.8|1646.4|1646.8|1646.4|1646.6|1646.4|1467
1610105030000|2021-01-08 11:23:50|1646.6|1646.6|1646.8|1646.4|1646.8|1646.6|1646.6|1646.4|100
1610105040000|2021-01-08 11:24:00|1647|1646.6|1647.2|1646.8|1647.2|1647|1647|1646.4|2579
1610105050000|2021-01-08 11:24:10|1647.4|1647|1647.4|1646.8|1647.4|1647|1647.2|1646.8|717
1610105060000|2021-01-08 11:24:20|1647.2|1646.6|1646|1645.8|1647.2|1646.6|1646|1645.6|9614
1610105070000|2021-01-08 11:24:30|1646.2|1646|1646|1645.6|1646.4|1646|1645.8|1645.6|1819
1610105080000|2021-01-08 11:24:40|1645.8|1645.4|1646.2|1645.8|1646.2|1646|1645.8|1645.4|2598
1610105090000|2021-01-08 11:24:50|1646.4|1645.6|1646|1645.6|1646.4|1645.6|1645.8|1645.6|675
1610105100000|2021-01-08 11:25:00|1646.2|1645.8|1646.6|1646|1646.6|1646|1646.2|1645.6|143
1610105110000|2021-01-08 11:25:10|1646.4|1646.2|1646.2|1646|1646.6|1646.2|1646.2|1646|432
1610105120000|2021-01-08 11:25:20|1646.4|1646.2|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|780
1610105130000|2021-01-08 11:25:30|1646.8|1646.4|1647|1646.6|1647|1646.6|1646.8|1646.4|225
1610105140000|2021-01-08 11:25:40|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.8|1646.4|1343
1610105150000|2021-01-08 11:25:50||1646.6||1646.4||1646.6||1646.4|0
1610105160000|2021-01-08 11:26:00|1646.6|1646.2|1646.2|1646|1646.6|1646.2|1646|1645.8|14031
1610105170000|2021-01-08 11:26:10|1646|1645.8|1646.2|1645.6|1646.2|1645.8|1645.8|1645.6|8394
1610105180000|2021-01-08 11:26:20||1645.8||1645.6||1645.8||1645.6|0
1610105190000|2021-01-08 11:26:30|1646|1645.4|1645.6|1645|1646|1645.4|1645.4|1645|0
1610105200000|2021-01-08 11:26:40|1645.4||1645.4||1645.6||1645.2||0
1610105210000|2021-01-08 11:26:50|1645.2|1645.2|1645.6|1645.2|1645.6|1645.4|1645.2|1645|837
1610105220000|2021-01-08 11:27:00|1645.8|1645.4|1646|1645.6|1646.2|1645.6|1645.8|1645.4|303
1610105230000|2021-01-08 11:27:10|1645.8|1645.4|1646.6|1646.2|1646.8|1646.4|1645.8|1645.4|6972
1610105240000|2021-01-08 11:27:20|1646.8|1646.4|1647|1646.6|1647|1646.6|1646.8|1646.4|558
1610105250000|2021-01-08 11:27:30|1646.8|1646.8|1646.6|1646.2|1647|1646.8|1646.6|1646.2|2379
1610105260000|2021-01-08 11:27:40|1646.8|1646.8|1646.8|1646.4|1647|1646.8|1646.8|1646.4|1697
1610105270000|2021-01-08 11:27:50|1647|1646.6|1647|1646.6|1647.2|1646.6|1647|1646.6|0
1610105280000|2021-01-08 11:28:00|1647.2|1646.8|1647.4|1646.8|1647.4|1647|1647.2|1646.8|213
1610105290000|2021-01-08 11:28:10|1647.2|1647|1647|1646.6|1647.2|1647|1647|1646.6|216
1610105300000|2021-01-08 11:28:20|1646.8|1646.8|1647|1646.6|1647.2|1646.8|1646.8|1646.6|0
1610105310000|2021-01-08 11:28:30|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|0
1610105330000|2021-01-08 11:28:50|1647|1646.6|1647.4|1647|1647.4|1647.2|1646.8|1646.6|3194
1610105340000|2021-01-08 11:29:00|1647.6|1647.2|1648|1647.6|1648.2|1647.8|1647.6|1647.2|20087
1610105350000|2021-01-08 11:29:10|1647.6|1647.4|1647.6|1647.2|1647.6|1647.4|1647.6|1647.2|359
1610105360000|2021-01-08 11:29:20|1647.4|1647|1647.2|1647|1647.6|1647|1646.8|1646.6|3831
1610105370000|2021-01-08 11:29:30|1647.4|1647.2|1647.6|1647.4|1647.8|1647.4|1647.4|1647|1426
1610105380000|2021-01-08 11:29:40|1647.8|1647.6|1648.2|1647.8|1648.2|1648|1647.8|1647.6|827
1610105390000|2021-01-08 11:29:50|1648||1648.2||1648.2||1648||0
1610105400000|2021-01-08 11:30:00|1648|1647.6|1648|1647.6|1648|1648|1648|1647.6|14
1610105410000|2021-01-08 11:30:10|1647.8|1647.4|1647.8|1647.4|1647.8|1647.6|1647.6|1647.2|2319
1610105420000|2021-01-08 11:30:20|1648|1647.6|1648|1647.6|1648.2|1647.8|1647.8|1647.6|894
1610105430000|2021-01-08 11:30:30||1647.8||1647.6||1647.8||1647.6|1100
1610105440000|2021-01-08 11:30:40|1648.2|1647.8|1648|1647.8|1648.8|1648.4|1648|1647.6|7408
1610105450000|2021-01-08 11:30:50|1648.2|1648|1648.2|1647.8|1648.2|1648|1648|1647.8|2171
1610105460000|2021-01-08 11:31:00|1648.4|1648|1648.8|1648.4|1648.8|1648.4|1648.4|1648|2225
1610105470000|2021-01-08 11:31:10|1648.6|1648.6|1648.8|1648.4|1648.8|1648.6|1648.6|1648.4|139
1610105480000|2021-01-08 11:31:20|1648.6|1648.2|1648.4|1648|1648.8|1648.2|1648.4|1648|5723
1610105490000|2021-01-08 11:31:30|1648.2|1647.8|1647.8|1647.4|1648.2|1647.8|1647.8|1647.4|1547
1610105500000|2021-01-08 11:31:40|1647.6|1647.2|1647.6|1647.2|1647.6|1647.4|1647.4|1647.2|1719
1610105530000|2021-01-08 11:32:10|1647.8|1647.4|1647.8|1647.4|1648|1647.8|1647.8|1647.2|989
1610105540000|2021-01-08 11:32:20|1648|1647.6|1648|1647.6|1648|1647.6|1647.8|1647.4|835
1610105550000|2021-01-08 11:32:30|1648.2|1647.8|1648.4|1647.8|1648.4|1648|1648.2|1647.6|2524
1610105560000|2021-01-08 11:32:40||1648||1648.2||1648.2||1648|0
1610105570000|2021-01-08 11:32:50|1648.2|1648|1648.2|1647.8|1648.2|1648.2|1648|1647.8|0
1610105580000|2021-01-08 11:33:00|1648|1648|1648.6|1648|1648.6|1648.2|1648|1647.8|3893
1610105590000|2021-01-08 11:33:10|1648.4|1648.2|1648.4|1648|1648.6|1648.2|1648.4|1648|50
1610105600000|2021-01-08 11:33:20|1648.6|1648.2|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|214
1610105610000|2021-01-08 11:33:30|1648.8|1648.4|1648.8|1648.6|1648.8|1648.6|1648.8|1648.4|1007
1610105620000|2021-01-08 11:33:40|1649|1648.8|1648.8|1648.4|1649|1648.8|1648.6|1648.4|742
1610105630000|2021-01-08 11:33:50||1648.6||1648.4||1648.6||1648.4|200
1610105640000|2021-01-08 11:34:00||1648.6||1648.6||1648.6||1648.6|0
1610105650000|2021-01-08 11:34:10|1649||1649||1649||1648.8||86
1610105660000|2021-01-08 11:34:20|1648.8||1649||1649||1648.8||200
1610105680000|2021-01-08 11:34:40|1648.8|1648.4|1648.2|1647.8|1648.8|1648.4|1648|1647.8|7456
1610105690000|2021-01-08 11:34:50||1648||1647.8||1648||1647.8|0
1610105700000|2021-01-08 11:35:00||1648||1647.8||1648||1647.8|0
1610105710000|2021-01-08 11:35:10|1648||1648||1648||1648||1000
1610105720000|2021-01-08 11:35:20|1648.2|1647.6|1647.6|1647.4|1648.2|1647.6|1647.6|1647.4|8204
1610105730000|2021-01-08 11:35:30|1647.8|1647.6|1647.6|1647.4|1648.2|1648|1647.6|1647.4|3263
1610105740000|2021-01-08 11:35:40|1647.8||1648||1648||1647.8||0
1610105750000|2021-01-08 11:35:50|1647.8|1647|1647.6|1647.2|1648|1647.6|1647.4|1647|10120
1610105760000|2021-01-08 11:36:00||1647.4||1647.2||1647.4||1647.2|0
1610105780000|2021-01-08 11:36:20|1647.8|1647.4|1648.2|1647.8|1648.2|1647.8|1647.8|1647.2|1579
1610105790000|2021-01-08 11:36:30|1648|1647.6|1647.8|1647.6|1648|1647.6|1647.8|1647.6|2798
1610105800000|2021-01-08 11:36:40|1647.6|1647.4|1648|1647.6|1648|1647.6|1647.6|1647.4|749
1610105810000|2021-01-08 11:36:50|1647.8|1647.4|1647.6|1647.4|1647.8|1647.4|1647.6|1647.4|351
1610105820000|2021-01-08 11:37:00|1647.4|1647.2|1647.2|1647|1647.4|1647.2|1647.2|1647|2320
1610105830000|2021-01-08 11:37:10|1647.4|1647.2|1648|1647.6|1648|1647.6|1647.4|1647|2687
1610105840000|2021-01-08 11:37:20|1647.8|1647.4|1647.6|1647.2|1647.8|1647.4|1647.6|1647.2|874
1610105850000|2021-01-08 11:37:30|1647.8||1647.6||1647.8||1647.6||0
1610105860000|2021-01-08 11:37:40|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|2196
1610105870000|2021-01-08 11:37:50|1648|1647.6|1648|1647.8|1648.2|1647.8|1647.8|1647.4|2235
1610105880000|2021-01-08 11:38:00|1647.8|1647.6|1648|1647.6|1648|1647.6|1647.8|1647.6|1085
1610105890000|2021-01-08 11:38:10|1648.2|1647.8|1648.2|1648|1648.2|1648|1648.2|1647.6|629
1610105900000|2021-01-08 11:38:20|1648.4|1648.2|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|1617
1610105910000|2021-01-08 11:38:30|1648.4|1648|1648.4|1648|1648.6|1648|1648.4|1648|530
1610105920000|2021-01-08 11:38:40|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|0
1610105930000|2021-01-08 11:38:50|1648.4|1648.4|1648.4|1648.2|1648.4|1648.4|1648.4|1648.2|1350
1610105940000|2021-01-08 11:39:00|1648.6|1648.4|1649|1648.6|1649|1648.6|1648.6|1648.4|140
1610105960000|2021-01-08 11:39:20|1649.2|1648.8|1649.4|1649|1649.4|1649|1649.2|1648.6|6474
1610105970000|2021-01-08 11:39:30|1649.6|1649.2|1649.8|1649.4|1649.8|1649.6|1649.4|1649.2|2932
1610105980000|2021-01-08 11:39:40|1649.6||1649.8||1649.8||1649.6||1000
1610105990000|2021-01-08 11:39:50|1650|1649.6|1649.8|1649.6|1650.4|1650.2|1649.8|1649.4|36482
1610106000000|2021-01-08 11:40:00|1649.6|1649.4|1649.8|1649.4|1650|1649.6|1649.6|1649.4|3147
1610106010000|2021-01-08 11:40:10|1649.6|1649.2|1649.4|1649|1649.8|1649.2|1649.2|1649|1433
1610106020000|2021-01-08 11:40:20|1649.2|1649.2|1649.2|1649|1649.2|1649.2|1649|1648.8|566
1610106030000|2021-01-08 11:40:30|1649.4|1648.8|1649.2|1648.8|1649.4|1648.8|1649|1648.8|500
1610106040000|2021-01-08 11:40:40|1649|1648.6|1648.8|1648.4|1649|1648.6|1648.6|1648.4|911
1610106050000|2021-01-08 11:40:50|1649|1648.6|1648.8|1648.6|1649|1648.8|1648.8|1648.4|223
1610106060000|2021-01-08 11:41:00|1649|1648.8|1649.2|1648.8|1649.4|1649|1649|1648.8|1637
1610106070000|2021-01-08 11:41:10|1649.4|1649|1649.4|1649|1649.4|1649|1649.4|1649|631
1610106080000|2021-01-08 11:41:20|1649.2|1649.2|1649.6|1649.4|1649.6|1649.4|1649.2|1649.2|858
1610106090000|2021-01-08 11:41:30|1649.8|1649.2|1649.6|1649.2|1649.8|1649.2|1649.6|1649.2|0
1610106110000|2021-01-08 11:41:50|1649.8|1649.4|1649.8|1649.4|1650|1649.8|1649.6|1649.2|4716
1610106120000|2021-01-08 11:42:00|1650|1649.6|1650|1649.6|1650|1649.6|1650|1649.6|200
1610106130000|2021-01-08 11:42:10|1650.2|1649.8|1650.2|1650|1650.8|1650.4|1650.2|1649.6|11313
1610106150000|2021-01-08 11:42:30|1650|1649.8|1649.6|1649.2|1650|1649.8|1649.4|1649.2|4566
1610106160000|2021-01-08 11:42:40|1649.4|1649|1648.8|1648.6|1649.4|1649|1648.8|1648.6|1629
1610106170000|2021-01-08 11:42:50|1649|1648.8|1649.4|1649|1649.4|1649|1649|1648.6|4306
1610106180000|2021-01-08 11:43:00|1649.6|1649.2|1649.4|1649.2|1649.6|1649.2|1649.4|1649.2|707
1610106190000|2021-01-08 11:43:10||1649||1649||1649.2||1649|32
1610106200000|2021-01-08 11:43:20|1649.6|1649.2|1649.6|1649.4|1649.6|1649.4|1649.6|1649|644
1610106210000|2021-01-08 11:43:30||1649.2||1649.2||1649.4||1649.2|0
1610106220000|2021-01-08 11:43:40|1649.8|1649.4|1649.8|1649.2|1649.8|1649.4|1649.6|1649.2|2349
1610106230000|2021-01-08 11:43:50|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|0
1610106240000|2021-01-08 11:44:00|1649.4|1649.2|1649.6|1649.2|1649.6|1649.2|1649.4|1649.2|599
1610106250000|2021-01-08 11:44:10|1649.8|1649.4|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|1334
1610106260000|2021-01-08 11:44:20|1649.6|1649.2|1649.4|1649.2|1649.6|1649.2|1649.2|1649|2765
1610106270000|2021-01-08 11:44:30|1649.2|1649|1649.4|1649.2|1649.4|1649.2|1649.2|1649|894
1610106280000|2021-01-08 11:44:40|1649.6|1649.4|1649.8|1649.4|1649.8|1649.4|1649.6|1649.4|604
1610106290000|2021-01-08 11:44:50||1649.6||1649.6||1649.6||1649.6|0
1610106300000|2021-01-08 11:45:00|1650|1649.8|1650.2|1649.8|1650.6|1650.4|1650|1649.6|10304
1610106310000|2021-01-08 11:45:10|1650|1650|1650.4|1650|1650.4|1650|1650|1650|3205
1610106320000|2021-01-08 11:45:20|1650.2|1649.8|1650|1649.8|1650.2|1649.8|1650|1649.8|5763
1610106330000|2021-01-08 11:45:30|1650.2|1650|1649.8|1649.6|1650.2|1650|1649.8|1649.6|3957
1610106340000|2021-01-08 11:45:40|1650|1649.8|1650|1649.8|1650|1649.8|1650|1649.8|213
1610106350000|2021-01-08 11:45:50|1650.6|1650|1650.6|1650.2|1650.8|1650.6|1650.6|1650|15131
1610106370000|2021-01-08 11:46:10|1650.8|1650.4|1651|1650.6|1651|1650.8|1650.8|1650.4|1915
1610106380000|2021-01-08 11:46:20|1650.8|1650.4|1650.8|1650.4|1651|1650.6|1650.8|1650.4|1200
1610106390000|2021-01-08 11:46:30|1650.6|1650.2|1650.2|1649.8|1650.8|1650.2|1650.2|1649.8|4634
1610106400000|2021-01-08 11:46:40|1650||1650||1650||1650||0
1610106410000|2021-01-08 11:46:50|1650.2|1650|1650|1649.8|1650.2|1650|1650|1649.8|3533
1610106420000|2021-01-08 11:47:00|1649.8|1649.6|1650.2|1650|1650.2|1650|1649.8|1649.6|3218
1610106430000|2021-01-08 11:47:10|1650.4|1650.2|1650.2|1650|1650.4|1650.2|1650|1649.8|3028
1610106440000|2021-01-08 11:47:20|1650|1649.8|1650|1649.8|1650.2|1650|1650|1649.8|882
1610106450000|2021-01-08 11:47:30|||||||||200
1610106460000|2021-01-08 11:47:40|1649.8|1649.6|1650|1649.6|1650|1649.8|1649.6|1649.4|10566
1610106470000|2021-01-08 11:47:50|1650.2|1649.8|1650.4|1650|1650.4|1650.2|1650.2|1649.8|1127
1610106480000|2021-01-08 11:48:00|1650.2|1649.8|1648.8|1648.4|1650.4|1649.8|1648.6|1648.2|18259
1610106490000|2021-01-08 11:48:10||1648.6||1648.4||1648.6||1648.4|146
1610106500000|2021-01-08 11:48:20|1648.6|1648.2|1648.4|1648|1648.6|1648.2|1648.2|1648|1059
1610106510000|2021-01-08 11:48:30|1648.6|1648.2|1648.8|1648.4|1648.8|1648.4|1648.6|1648|3483
1610106520000|2021-01-08 11:48:40|1648.6|1648.2|1648.4|1648.2|1648.6|1648.2|1648.4|1648.2|589
1610106530000|2021-01-08 11:48:50|1648.6|1648.4|1648.6|1648.2|1648.6|1648.4|1648.6|1648.2|982
1610106540000|2021-01-08 11:49:00||1648||1648||1648.2||1648|0
1610106550000|2021-01-08 11:49:10|1648.4|1648.2|1648.2|1648|1648.4|1648.2|1648|1647.8|5213
1610106560000|2021-01-08 11:49:20|1648.4|1648.2|1648|1647.8|1648.4|1648.2|1648|1647.8|1380
1610106570000|2021-01-08 11:49:30|1648.2|1648|1647.8|1647.4|1648.2|1648|1647.6|1647.4|4123
1610106580000|2021-01-08 11:49:40|1648|1647.6|1648|1647.6|1648.2|1647.8|1647.8|1647.4|1753
1610106600000|2021-01-08 11:50:00|1647.8|1647.4|1647.8|1647.4|1647.8|1647.6|1647.6|1647.4|2163
1610106620000|2021-01-08 11:50:20|1647.6|1647.6|1647.6|1647.2|1647.6|1647.6|1647.4|1647.2|2213
1610106630000|2021-01-08 11:50:30|1647.8|1647|1647.4|1647.2|1647.8|1647.2|1647.4|1647|3700
1610106640000|2021-01-08 11:50:40|1647.6|1647|1647.2|1647|1647.6|1647|1647.2|1647|1521
1610106650000|2021-01-08 11:50:50|1647|1646.8|1647.2|1646.8|1647.2|1647|1647|1646.8|2996
1610106660000|2021-01-08 11:51:00|1647.4|1646.6|1647.4|1647|1647.6|1647.2|1647.4|1646.6|813
1610106670000|2021-01-08 11:51:10|1647.6|1647.2|1647.8|1647.4|1647.8|1647.6|1647.6|1647|1381
1610106680000|2021-01-08 11:51:20|1648|1647.6|1648.4|1647.8|1648.4|1648|1648|1647.6|2422
1610106690000|2021-01-08 11:51:30|1648.2|1648|1648.2|1648|1648.2|1648|1648.2|1648|1020
1610106700000|2021-01-08 11:51:40|1648.4|1648.2|1648.4|1648|1648.4|1648.2|1648.4|1648|227
1610106710000|2021-01-08 11:51:50|1648.2||1648.4||1648.4||1648.2||0
1610106720000|2021-01-08 11:52:00|1648.2|1647.8|1648.2|1647.8|1648.2|1648|1647.8|1647.6|1412
1610106730000|2021-01-08 11:52:10||1647.6||1648||1648||1647.6|32
1610106740000|2021-01-08 11:52:20||1647.8||1648||1648||1647.8|0
1610106750000|2021-01-08 11:52:30|1648.4|1647.8|1648.4|1648.2|1648.4|1648.2|1648.4|1647.8|853
1610106770000|2021-01-08 11:52:50|1648.2|1648|1648.4|1648.2|1648.4|1648.2|1648.2|1648|764
1610106790000|2021-01-08 11:53:10|||||||||1000
1610106810000|2021-01-08 11:53:30|1648.6|1648.4|1648.8|1648.6|1649|1648.6|1648.6|1648.4|2083
1610106820000|2021-01-08 11:53:40|1648.6|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.4|728
1610106830000|2021-01-08 11:53:50|1649|1648.6|1649.6|1649|1649.6|1649|1649|1648.6|1892
1610106840000|2021-01-08 11:54:00|1649.4|1649.2|1649.2|1649|1649.4|1649.2|1649.2|1649|380
1610106850000|2021-01-08 11:54:10|1649|1648.8|1648.2|1647.8|1649|1648.8|1648|1647.8|4939
1610106860000|2021-01-08 11:54:20||1648||1647.8||1648||1647.8|200
1610106870000|2021-01-08 11:54:30|1648.4|1648|1648.6|1648.2|1648.6|1648.2|1648.4|1648|425
1610106880000|2021-01-08 11:54:40|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|365
1610106890000|2021-01-08 11:54:50|1649|1648.6|1649.2|1648.8|1649.4|1649.2|1649|1648.6|10867
1610106900000|2021-01-08 11:55:00|1649.4|1649|1649.2|1648.8|1649.4|1649|1649|1648.8|1376
1610106910000|2021-01-08 11:55:10|1649|1648.6|1648.2|1648|1649|1648.6|1648.2|1648|3302
1610106920000|2021-01-08 11:55:20|1648.4|1648.2|1648.6|1648.2|1648.8|1648.2|1648.4|1648.2|713
1610106930000|2021-01-08 11:55:30||1648||1648||1648||1648|0
1610106940000|2021-01-08 11:55:40|1648.4|1648.2|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|20
1610106950000|2021-01-08 11:55:50|1648.4|1648|1648.6|1648.2|1648.6|1648.4|1648.4|1648|23
1610106960000|2021-01-08 11:56:00|1648.4|1648.4|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|1013
1610106980000|2021-01-08 11:56:20|1648.4|1648|1648.4|1648.2|1648.6|1648.2|1648.2|1648|2033
1610106990000|2021-01-08 11:56:30|1648.6|1648.4|1648.4|1648.2|1648.8|1648.4|1648.4|1648.2|1126
1610107000000|2021-01-08 11:56:40|1648.6|1648.4|1647.8|1647.6|1648.8|1648.6|1647.8|1647.6|5945
1610107010000|2021-01-08 11:56:50|1648|1647.4|1647.8|1647.4|1648|1647.4|1647.8|1647.4|745
1610107020000|2021-01-08 11:57:00|1647.6|1647.6|1647.6|1647.4|1648|1647.6|1647.6|1647.4|4496
1610107030000|2021-01-08 11:57:10|1647.4|1647.2|1648.8|1648.2|1648.8|1648.2|1647.4|1647|3575
1610107040000|2021-01-08 11:57:20|1648.6|1648.4|1648.8|1648.4|1649|1648.6|1648.6|1648.4|5200
1610107050000|2021-01-08 11:57:30|1648.6|1648.2|1648.8|1648.4|1648.8|1648.4|1648.6|1648.2|3745
1610107060000|2021-01-08 11:57:40|1648.6|1648.6|1648.6|1648.4|1648.8|1648.6|1648.4|1648.2|1880
1610107070000|2021-01-08 11:57:50|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|300
1610107080000|2021-01-08 11:58:00|1648.2|1648|1648.8|1648.4|1648.8|1648.6|1648.2|1648|1716
1610107090000|2021-01-08 11:58:10|1648.6|1648.2|1648.6|1648.2|1648.8|1648.2|1648.6|1648.2|0
1610107120000|2021-01-08 11:58:40|1648.8||1648.8||1648.8||1648.8||400
1610107140000|2021-01-08 11:59:00|1649|1648.4|1649.4|1648.8|1649.4|1649|1649|1648.4|826
1610107150000|2021-01-08 11:59:10|1649.2|1649|1649|1648.6|1649.4|1649|1648.8|1648.4|1100
1610107160000|2021-01-08 11:59:20|1649.2||1649.2||1649.2||1649||0
1610107170000|2021-01-08 11:59:30|1649.4|1648.8|1649.4|1649|1649.4|1649|1649.4|1648.8|95
1610107180000|2021-01-08 11:59:40|1649.2|1648.8|1649|1648.8|1649.2|1648.8|1649|1648.8|562
1610107190000|2021-01-08 11:59:50|1649.2|1649|1649.2|1648.8|1649.4|1649|1648.8|1648.6|1917
1610107200000|2021-01-08 12:00:00|1649.4|1649|1649.2|1648.8|1649.4|1649|1649.2|1648.8|49
1610107210000|2021-01-08 12:00:10|1649|1649|1649|1648.6|1649|1649|1648.8|1648.6|550
1610107220000|2021-01-08 12:00:20|1648.8|1648.8|1649.4|1649.2|1649.4|1649.2|1648.8|1648.8|226
1610107230000|2021-01-08 12:00:30|1649.6|1649.4|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|1189
1610107250000|2021-01-08 12:00:50|1649.6|1649.2|1649.2|1649|1649.6|1649.2|1649.2|1649|1923
1610107260000|2021-01-08 12:01:00|1649.4|1649.2|1649.2|1649|1649.6|1649.2|1649|1648.8|3724
1610107270000|2021-01-08 12:01:10|1649.4|1649.2|1649.6|1649.2|1649.6|1649.2|1649.4|1649.2|837
1610107280000|2021-01-08 12:01:20|1649.4|1649|1649.2|1649|1649.6|1649.2|1649.2|1649|1095
1610107290000|2021-01-08 12:01:30|1649.4||1649.4||1649.4||1649.4||0
1610107300000|2021-01-08 12:01:40|1649.2|1648.8|1649|1648.6|1649.2|1648.8|1648.8|1648.6|335
1610107310000|2021-01-08 12:01:50|1649.2|1648.8|1649.6|1649.2|1649.6|1649.2|1649.2|1648.6|332
1610107330000|2021-01-08 12:02:10|1649.4|1649.4|1649.2|1648.8|1649.4|1649.4|1649.2|1648.8|2090
1610107340000|2021-01-08 12:02:20||1649||1648.8||1649||1648.8|200
1610107350000|2021-01-08 12:02:30|1649|1648.6|1648.4|1648.2|1649|1648.6|1648.4|1648.2|3882
1610107360000|2021-01-08 12:02:40|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|227
1610107370000|2021-01-08 12:02:50|1648.8|1648.2|1648.4|1648|1648.8|1648.4|1648.4|1647.8|2408
1610107380000|2021-01-08 12:03:00||1648.2||1648.2||1648.2||1648.2|0
1610107390000|2021-01-08 12:03:10|1648.6|1648|1648.6|1648.4|1648.8|1648.6|1648.6|1648|1501
1610107400000|2021-01-08 12:03:20|1648.8|1648.2|1648.6|1648.2|1648.8|1648.2|1648.6|1648.2|0
1610107410000|2021-01-08 12:03:30|1648.8|1648.4|1648.8|1648.6|1649|1648.8|1648.8|1648.2|2308
1610107420000|2021-01-08 12:03:40|1648.6|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.4|328
1610107440000|2021-01-08 12:04:00|1649|1648.6|1649.2|1648.6|1649.2|1648.8|1649|1648.6|1346
1610107460000|2021-01-08 12:04:20|1649||1649||1649||1649||0
1610107470000|2021-01-08 12:04:30|1648.8|1648.8|1649|1648.6|1649|1648.8|1648.8|1648.6|19
1610107480000|2021-01-08 12:04:40||1648.8||1648.8||1648.8||1648.8|0
1610107490000|2021-01-08 12:04:50|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|1648.8|1648.6|3610
1610107500000|2021-01-08 12:05:00|1648.6|1648.4|1648.2|1648|1648.6|1648.4|1648|1647.8|8819
1610107510000|2021-01-08 12:05:10|1648|1647.8|1648|1647.6|1648|1647.8|1648|1647.6|10
1610107520000|2021-01-08 12:05:20|1648.2|1647.8|1648.2|1647.8|1648.2|1647.8|1648.2|1647.8|0
1610107530000|2021-01-08 12:05:30|1648.4|1648|1648.4|1648|1648.4|1648|1648.4|1648|0
1610107540000|2021-01-08 12:05:40|1648.2|1647.8|1647.6|1647.2|1648.2|1647.8|1647.4|1647.2|10697
1610107560000|2021-01-08 12:06:00|1647.8|1647.4|1647.8|1647.4|1648|1647.6|1647.4|1647.2|3090
1610107570000|2021-01-08 12:06:10|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|1763
1610107580000|2021-01-08 12:06:20|1647.6||1647.8||1647.8||1647.6||600
1610107590000|2021-01-08 12:06:30|1647.6|1647.2|1647.2|1647|1647.8|1647.4|1647.2|1647|3383
1610107600000|2021-01-08 12:06:40|1647|1646.8|1647.2|1646.8|1647.2|1647|1646.8|1646.4|5833
1610107610000|2021-01-08 12:06:50|1647.4|1647|1647.6|1647.2|1647.6|1647.4|1647.4|1646.8|877
1610107620000|2021-01-08 12:07:00|1647.4|1647|1647.4|1647|1647.6|1647.2|1647.2|1647|528
1610107630000|2021-01-08 12:07:10|1647.6|1647.2|1647.8|1647.6|1647.8|1647.6|1647.6|1647.2|706
1610107640000|2021-01-08 12:07:20|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|7532
1610107650000|2021-01-08 12:07:30|1647.8|1647.2|1647.6|1647.2|1647.8|1647.2|1647.4|1647.2|0
1610107670000|2021-01-08 12:07:50|1647.4|1647|1647|1646.6|1647.4|1647|1647|1646.6|1786
1610107680000|2021-01-08 12:08:00|1646.8|1646.8|1647.2|1646.8|1647.2|1646.8|1646.8|1646.8|1865
1610107690000|2021-01-08 12:08:10|1647|1646.6|1647|1646.6|1647|1646.6|1647|1646.6|0
1610107700000|2021-01-08 12:08:20|1647.2|1646.8|1647.4|1647|1647.4|1647|1647.2|1646.6|808
1610107710000|2021-01-08 12:08:30|1647.6|1647.2|1648|1647.6|1648|1647.6|1647.6|1647.2|213
1610107720000|2021-01-08 12:08:40|1648.2|1647.8|1648.8|1648.4|1648.8|1648.4|1648.2|1647.8|5562
1610107730000|2021-01-08 12:08:50||1648.6||1648.4||1648.6||1648.4|1500
1610107740000|2021-01-08 12:09:00|1649|1648.6|1648.8|1648.4|1649|1648.8|1648.6|1648.4|4513
1610107750000|2021-01-08 12:09:10||1648.6||1648.4||1648.6||1648.4|0
1610107760000|2021-01-08 12:09:20|1649|1648.6|1649|1648.6|1649|1648.8|1649|1648.4|254
1610107770000|2021-01-08 12:09:30|1648.8||1649||1649||1648.8||0
1610107780000|2021-01-08 12:09:40|1648.8||1649||1649||1648.8||600
1610107790000|2021-01-08 12:09:50|1649.2|1648.8|1649.4|1648.8|1649.4|1649|1649.2|1648.6|449
1610107800000|2021-01-08 12:10:00|1649.6|1649|1649.8|1649.4|1649.8|1649.6|1649.6|1649|1453
1610107810000|2021-01-08 12:10:10|1649.6||1649.8||1649.8||1649.6||781
1610107820000|2021-01-08 12:10:20|1649.6|1649.6|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|942
1610107830000|2021-01-08 12:10:30|1649.6|1649.2|1649.4|1649|1649.8|1649.4|1649.2|1648.8|3107
1610107840000|2021-01-08 12:10:40|1649.2||1649.2||1649.2||1649.2||250
1610107850000|2021-01-08 12:10:50|1649.4||1649.4||1649.4||1649.4||1738
1610107860000|2021-01-08 12:11:00|1649.6||1649.6||1649.8||1649.6||0
1610107870000|2021-01-08 12:11:10|1649.4||1649.6||1649.6||1649.4||0
1610107880000|2021-01-08 12:11:20|1649.4|1649.2|1649|1648.6|1649.4|1649.2|1649|1648.6|4004
1610107900000|2021-01-08 12:11:40|1648.8|1648.4|1648.6|1648.4|1648.8|1648.4|1648.6|1648.4|213
1610107910000|2021-01-08 12:11:50|1648.8|1648.6|1649.2|1648.8|1649.4|1649|1648.8|1648.6|1901
1610107920000|2021-01-08 12:12:00|1649|1648.6|1647.8|1647.4|1649.2|1648.6|1647.6|1647.4|8755
1610107930000|2021-01-08 12:12:10|1648|1647.6|1647.6|1647.2|1648|1647.8|1647.6|1647.2|3462
1610107940000|2021-01-08 12:12:20|1647.8|1647.4|1648|1647.4|1648|1647.6|1647.8|1647.2|2250
1610107950000|2021-01-08 12:12:30|1648.2|1647.8|1648.6|1648|1648.6|1648.2|1648.2|1647.8|1882
1610107960000|2021-01-08 12:12:40|1648.4|1648.2|1648.6|1648.2|1648.8|1648.6|1648.4|1648.2|11
1610107970000|2021-01-08 12:12:50|1648.8||1648.8||1648.8||1648.8||0
1610107980000|2021-01-08 12:13:00||1648.4||1648.4||1648.4||1648.4|0
1610107990000|2021-01-08 12:13:10|1649|1648.6|1649.2|1648.8|1649.2|1649|1649|1648.6|1132
1610108000000|2021-01-08 12:13:20||1649||1649||1649||1648.8|204
1610108010000|2021-01-08 12:13:30|1649|1648.8|1649.2|1648.8|1649.2|1648.8|1649|1648.8|944
1610108030000|2021-01-08 12:13:50|1649|1648.6|1648.8|1648.6|1649.2|1648.6|1648.8|1648.4|2598
1610108040000|2021-01-08 12:14:00|1648.6|1648.4|1648.6|1648.2|1648.8|1648.4|1648.6|1648.2|455
1610108050000|2021-01-08 12:14:10|1648.8|1648.4|1649|1648.6|1649|1648.6|1648.8|1648.4|417
1610108060000|2021-01-08 12:14:20|1648.8||1649||1649||1648.8||26
1610108080000|2021-01-08 12:14:40|1649.2|1648.8|1649.2|1648.8|1649.2|1649|1649.2|1648.6|24
1610108090000|2021-01-08 12:14:50||1649||1649||1649||1648.8|2527
1610108100000|2021-01-08 12:15:00|1649.4|1649.2|1649.4|1649.2|1649.6|1649.4|1649.2|1649|2275
1610108110000|2021-01-08 12:15:10|1649.6|1649|1650|1649.6|1650|1649.8|1649.4|1649|3375
1610108120000|2021-01-08 12:15:20|1649.8|1649.4|1649.6|1649.2|1650|1649.8|1649.6|1649.2|1704
1610108130000|2021-01-08 12:15:30|1649.8|1649.4|1649.6|1649.4|1649.8|1649.4|1649.6|1649.2|200
1610108140000|2021-01-08 12:15:40|1649.8||1649.8||1649.8||1649.8||100
1610108160000|2021-01-08 12:16:00|1650|1649.6|1649.8|1649.4|1650|1649.6|1649.8|1649.4|0
1610108170000|2021-01-08 12:16:10||1649.6||1649.4||1649.6||1649.4|879
1610108180000|2021-01-08 12:16:20|1650||1649.8||1650||1649.8||0
1610108190000|2021-01-08 12:16:30|1649.6|1649.6|1650|1649.6|1650|1649.6|1649.6|1649.6|512
1610108200000|2021-01-08 12:16:40|1650.2|1649.8|1649.4|1649.2|1650.4|1650.2|1649.4|1649.2|46724
1610108210000|2021-01-08 12:16:50|1649.2|1649|1649.2|1649|1649.2|1649|1649.2|1649|518
1610108220000|2021-01-08 12:17:00|1649.4|1649.2|1649.4|1649|1649.4|1649.2|1649.2|1649|1530
1610108230000|2021-01-08 12:17:10||1649.2||1649.2||1649.2||1649|0
1610108240000|2021-01-08 12:17:20|1649.6|1649.4|1649.4|1649.2|1649.6|1649.4|1649.4|1649.2|531
1610108250000|2021-01-08 12:17:30|1649.6||1649.6||1649.6||1649.6||0
1610108260000|2021-01-08 12:17:40|1649.8|1649.4|1649.8|1649.4|1649.8|1649.4|1649.8|1649.2|635
1610108270000|2021-01-08 12:17:50|1649.6|1649.6|1649.8|1649.6|1649.8|1649.6|1649.6|1649.6|77
1610108280000|2021-01-08 12:18:00||1649.4||1649.4||1649.4||1649.4|0
1610108290000|2021-01-08 12:18:10||1649.6||1649.6||1649.6||1649.6|690
1610108300000|2021-01-08 12:18:20|1650|1649.8|1650|1649.6|1650|1649.8|1649.8|1649.6|1781
1610108310000|2021-01-08 12:18:30|1649.8|1649.8|1650|1649.8|1650|1649.8|1649.8|1649.6|1163
1610108320000|2021-01-08 12:18:40|1650.2|1650|1650|1649.8|1650.4|1650|1650|1649.8|2438
1610108330000|2021-01-08 12:18:50|||||||||100
1610108340000|2021-01-08 12:19:00|1649.8|1649.6|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|3058
1610108350000|2021-01-08 12:19:10|1650.2|1650|1650|1649.8|1650.2|1650|1649.8|1649.6|9302
1610108360000|2021-01-08 12:19:20|1649.8|1649.6|1650|1649.4|1650|1649.6|1649.8|1649.4|1528
1610108370000|2021-01-08 12:19:30|1649.8|1649.6|1650|1649.6|1650|1649.6|1649.8|1649.4|1615
1610108380000|2021-01-08 12:19:40|1649.8|1649.4|1649.8|1649.6|1649.8|1649.6|1649.6|1649.4|2929
1610108390000|2021-01-08 12:19:50|1650|1649.4|1650|1649.4|1650|1649.4|1650|1649.4|5000
1610108400000|2021-01-08 12:20:00|1650.2|1649.6|1650.2|1649.8|1650.4|1650.2|1650|1649.4|7241
1610108410000|2021-01-08 12:20:10||1650||1649.8||1650||1649.8|659
1610108430000|2021-01-08 12:20:30||1650||1650||1650||1649.8|0
1610108440000|2021-01-08 12:20:40|1650.4|1649.8|1650.4|1650.2|1650.4|1650.2|1650.4|1649.8|229
1610108450000|2021-01-08 12:20:50|1650.2|1650|1650|1649.8|1650.2|1650|1650|1649.8|509
1610108460000|2021-01-08 12:21:00|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.4|881
1610108480000|2021-01-08 12:21:20|1650||1650||1650||1650||0
1610108490000|2021-01-08 12:21:30|||||||||70
1610108510000|2021-01-08 12:21:50|1649.8|1649.4|1648.4|1648|1650|1649.4|1648.2|1648|13598
1610108520000|2021-01-08 12:22:00|1648.2|1648.2|1647.8|1647.6|1648.2|1648.2|1647.8|1647.6|6965
1610108530000|2021-01-08 12:22:10|1648|1647.8|1648|1647.6|1648.2|1647.8|1647.8|1647.6|1304
1610108550000|2021-01-08 12:22:30|1648.2|1647.8|1648.6|1648.2|1648.6|1648.4|1648.2|1647.6|3065
1610108560000|2021-01-08 12:22:40|1648.8|1648.4|1649.2|1649|1649.2|1649|1648.8|1648.4|4714
1610108570000|2021-01-08 12:22:50|1649|1648.8|1649|1648.6|1649|1648.8|1649|1648.6|204
1610108580000|2021-01-08 12:23:00|1649.2||1649.2||1649.2||1649.2||0
1610108590000|2021-01-08 12:23:10||1648.8||1648.8||1648.8||1648.8|0
1610108600000|2021-01-08 12:23:20|1649.6|1649|1649.4|1649|1649.6|1649.2|1649.4|1649|5000
1610108610000|2021-01-08 12:23:30|1649.6|1649.2|1649.6|1649.2|1649.6|1649.4|1649.4|1649.2|669
1610108650000|2021-01-08 12:24:10|1649.4|1649.4|1649.2|1648.8|1649.6|1649.4|1649|1648.8|3695
1610108660000|2021-01-08 12:24:20|1649.4|1649|1649.4|1649|1649.4|1649|1649.4|1649|0
1610108680000|2021-01-08 12:24:40||1649.2||1649.2||1649.2||1649.2|1491
1610108690000|2021-01-08 12:24:50||1649||1649||1649||1649|72
1610108720000|2021-01-08 12:25:20|1649.2|1648.8|1649.2|1648.8|1649.2|1648.8|1649|1648.8|2959
1610108730000|2021-01-08 12:25:30|1649|1649|1649.4|1649|1649.4|1649|1649|1649|1201
1610108740000|2021-01-08 12:25:40|1649.2|1649.2|1649.4|1649|1649.4|1649.2|1649.2|1649|1072
1610108760000|2021-01-08 12:26:00|1649.2|1648.8|1648.2|1648|1649.4|1649|1648.2|1648|8268
1610108770000|2021-01-08 12:26:10|1648.4|1647.8|1648|1647.6|1648.4|1647.8|1648|1647.6|10441
1610108780000|2021-01-08 12:26:20|1647.8|1647.4|1647.8|1647.4|1647.8|1647.6|1647.6|1647.2|9418
1610108790000|2021-01-08 12:26:30|1647.6|1647.2|1647.8|1647.4|1647.8|1647.6|1647.6|1647.2|9136
1610108800000|2021-01-08 12:26:40|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|2353
1610108810000|2021-01-08 12:26:50|1647.6|1647.2|1647.8|1647.4|1647.8|1647.6|1647.6|1647.2|4684
1610108820000|2021-01-08 12:27:00|1647.6||1647.6||1647.6||1647.6||0
1610108830000|2021-01-08 12:27:10|1647.8|1647.6|1648.6|1648.2|1648.6|1648.4|1647.8|1647.4|7082
1610108840000|2021-01-08 12:27:20|1648.4|1648.4|1648|1647.6|1648.4|1648.4|1647.8|1647.4|5652
1610108850000|2021-01-08 12:27:30||1647.4||1647.4||1647.4||1647.4|0
1610108860000|2021-01-08 12:27:40|1647.8|1647.6|1647.6|1647.2|1647.8|1647.6|1647.4|1647.2|4104
1610108870000|2021-01-08 12:27:50|1647.8|1647.4|1647.8|1647.2|1647.8|1647.4|1647.8|1647.2|1820
1610108880000|2021-01-08 12:28:00|1648|1647.4|1648.4|1648|1648.4|1648.2|1648|1647.4|6147
1610108890000|2021-01-08 12:28:10|1648.2|1647.8|1648.2|1647.8|1648.2|1647.8|1648.2|1647.8|0
1610108900000|2021-01-08 12:28:20|1648|1647.6|1647.6|1647.2|1648.2|1647.8|1647.4|1647.2|1949
1610108910000|2021-01-08 12:28:30|1647.8|1647.4|1647.8|1647.2|1647.8|1647.4|1647.8|1647.2|25
1610108920000|2021-01-08 12:28:40|1647.6||1647.6||1647.6||1647.6||0
1610108930000|2021-01-08 12:28:50|1647.8|1647.4|1647.8|1647.6|1647.8|1647.6|1647.8|1647.4|0
1610108940000|2021-01-08 12:29:00|1648|1647.8|1648.2|1647.8|1648.2|1647.8|1648|1647.8|494
1610108950000|2021-01-08 12:29:10||1648||1648||1648||1647.8|0
1610108960000|2021-01-08 12:29:20|1648|1647.8|1648.2|1648|1648.2|1648|1648|1647.8|1324
1610108970000|2021-01-08 12:29:30|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|3331
1610108990000|2021-01-08 12:29:50|1647.8|1647.6|1648|1647.6|1648|1647.8|1647.8|1647.6|66
1610109000000|2021-01-08 12:30:00|1647.8|1647.4|1647.4|1647.2|1647.8|1647.4|1647.4|1647.2|534
1610109010000|2021-01-08 12:30:10|1647.6||1647.6||1647.6||1647.6||0
1610109020000|2021-01-08 12:30:20|1647.4|1647.4|1647.6|1647.2|1647.6|1647.4|1647.4|1647.2|1313
1610109030000|2021-01-08 12:30:30|1647.4|1647|1647.2|1647|1647.6|1647|1647.2|1647|1373
1610109040000|2021-01-08 12:30:40|1647|1646.8|1647|1646.8|1647.2|1646.8|1647|1646.8|232
1610109050000|2021-01-08 12:30:50|1647.2|1647|1647.2|1646.8|1647.2|1647|1647.2|1646.8|246
1610109060000|2021-01-08 12:31:00|1647|1647|1647.2|1646.8|1647.2|1647|1647|1646.8|315
1610109070000|2021-01-08 12:31:10|1646.8|1646.6|1647|1646.6|1647.2|1646.8|1646.8|1646.4|6954
1610109080000|2021-01-08 12:31:20|1646.8|1646.4|1646.8|1646.6|1646.8|1646.6|1646.8|1646.4|1731
1610109090000|2021-01-08 12:31:30|1647|1646.8|1647|1646.6|1647|1646.8|1647|1646.6|213
1610109100000|2021-01-08 12:31:40|1646.8|1646.8|1646.6|1646.4|1647|1646.8|1646.6|1646.4|5285
1610109110000|2021-01-08 12:31:50|1646.4|1646.2|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|1160
1610109130000|2021-01-08 12:32:10|1646.4|1646|1646.4|1646|1646.6|1646.2|1646.2|1646|704
1610109140000|2021-01-08 12:32:20|1646.8|1646.2|1646.8|1646.4|1646.8|1646.6|1646.6|1646|7944
1610109150000|2021-01-08 12:32:30|1646.6||1646.8||1646.8||1646.6||1360
1610109160000|2021-01-08 12:32:40|1647|1646.6|1647.2|1646.8|1647.2|1646.8|1647|1646.6|1004
1610109170000|2021-01-08 12:32:50|1647.4|1646.6|1648|1647.6|1648|1647.8|1647.4|1646.6|4608
1610109180000|2021-01-08 12:33:00|1648.4|1647.8|1647.8|1647.6|1648.4|1648|1647.8|1647.6|4208
1610109190000|2021-01-08 12:33:10|1647.6|1647.4|1647.2|1647|1647.6|1647.4|1647|1646.8|2789
1610109200000|2021-01-08 12:33:20|1647.4|1646.8|1647.6|1647|1647.6|1647.2|1647.4|1646.8|292
1610109210000|2021-01-08 12:33:30|1647.4|1647.2|1648.2|1647.8|1648.4|1648|1647.4|1647|5551
1610109220000|2021-01-08 12:33:40|1648|1647.6|1648.2|1647.8|1648.2|1647.8|1648|1647.6|379
1610109230000|2021-01-08 12:33:50|1648|1647.6|1648.2|1648|1648.4|1648.2|1648|1647.6|1771
1610109240000|2021-01-08 12:34:00|1648.4|1648.2|1648.4|1648|1648.4|1648.2|1648.2|1647.8|3461
1610109250000|2021-01-08 12:34:10|1648.2|1647.8|1648.6|1648.4|1648.6|1648.4|1648.2|1647.8|5277
1610109260000|2021-01-08 12:34:20|1648.8|1648.6|1648.8|1648.4|1649|1648.6|1648.6|1648.4|720
1610109270000|2021-01-08 12:34:30|1648.6|1648.2|1648.4|1648|1648.8|1648.4|1648.2|1647.8|3929
1610109280000|2021-01-08 12:34:40||1647.8||1647.8||1647.8||1647.8|0
1610109290000|2021-01-08 12:34:50||1648||1648||1648.2||1648|0
1610109300000|2021-01-08 12:35:00|1648.6|1648.2|1648.6|1648.2|1648.6|1648.4|1648.6|1648.2|474
1610109310000|2021-01-08 12:35:10|1648.4||1648.6||1648.6||1648.4||851
1610109320000|2021-01-08 12:35:20|1648.8|1648.4|1649|1648.6|1649|1648.8|1648.8|1648.4|1927
1610109340000|2021-01-08 12:35:40|1648.8|1648.4|1648.6|1648.2|1648.8|1648.6|1648.6|1648.2|1892
1610109350000|2021-01-08 12:35:50|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.4|0
1610109360000|2021-01-08 12:36:00||1648.2||1648.2||1648.2||1648.2|0
1610109370000|2021-01-08 12:36:10|1648.6||1648.4||1648.6||1648.4||800
1610109380000|2021-01-08 12:36:20|||||||||250
1610109390000|2021-01-08 12:36:30|1648.6|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.4|505
1610109400000|2021-01-08 12:36:40|1648.6|1648.6|1648.8|1648.4|1648.8|1648.6|1648.6|1648.4|2668
1610109410000|2021-01-08 12:36:50||1648.6||1648.4||1648.6||1648.4|750
1610109420000|2021-01-08 12:37:00|1648.6|1648.2|1648.4|1648.2|1648.6|1648.2|1648.4|1648.2|2500
1610109430000|2021-01-08 12:37:10|1648.6|1648.4|1648.4|1648|1648.6|1648.4|1648.4|1648|214
1610109440000|2021-01-08 12:37:20||1648.2||1648.2||1648.2||1648.2|0
1610109450000|2021-01-08 12:37:30||1648||1648||1648||1648|0
1610109460000|2021-01-08 12:37:40|1648.2|1648.2|1648.2|1648|1648.2|1648.2|1648.2|1648|897
1610109470000|2021-01-08 12:37:50|1648.4||1648.4||1648.4||1648.4||0
1610109490000|2021-01-08 12:38:10|1648.2||1648.2||1648.2||1648.2||150
1610109500000|2021-01-08 12:38:20|1648|1647.8|1646.8|1646.6|1648|1647.8|1646.8|1646.6|11784
1610109510000|2021-01-08 12:38:30|1647|1646.8|1647|1646.6|1647|1646.8|1647|1646.6|4731
1610109540000|2021-01-08 12:39:00|1647.2|1646.8|1647.8|1647.4|1647.8|1647.4|1647.2|1646.6|1397
1610109550000|2021-01-08 12:39:10|1647.6||1647.6||1647.6||1647.6||50
1610109560000|2021-01-08 12:39:20|1647.8||1647.8||1647.8||1647.8||0
1610109570000|2021-01-08 12:39:30|1648|1647.6|1647.8|1647.4|1648|1647.8|1647.6|1647.4|1731
1610109580000|2021-01-08 12:39:40|1647.6||1647.6||1647.6||1647.6||0
1610109590000|2021-01-08 12:39:50|1647.8|1647.6|1647.8|1647.4|1647.8|1647.6|1647.8|1647.4|519
1610109600000|2021-01-08 12:40:00|1648|1647.6|1648|1647.6|1648.2|1647.8|1648|1647.6|1861
1610109610000|2021-01-08 12:40:10|1648.2|1647.8|1648.2|1647.8|1648.2|1648|1648.2|1647.8|0
1610109620000|2021-01-08 12:40:20|1648.4|1648|1648.2|1647.8|1648.4|1648.2|1648.2|1647.8|1608
1610109630000|2021-01-08 12:40:30|1648.4|1648|1648.4|1648|1648.4|1648|1648.4|1647.8|1832
1610109660000|2021-01-08 12:41:00|1648.2|1647.8|1647.8|1647.6|1648.4|1647.8|1647.8|1647.6|4627
1610109670000|2021-01-08 12:41:10|1647.6|1647.4|1647.8|1647.4|1647.8|1647.4|1647.6|1647.4|104
1610109700000|2021-01-08 12:41:40|1647.6|1647.2|1647.4|1647.2|1647.6|1647.2|1647.4|1647.2|20
1610109710000|2021-01-08 12:41:50|1647.6||1647.6||1647.6||1647.6||0
1610109720000|2021-01-08 12:42:00|1647.8|1647.4|1647.8|1647.2|1647.8|1647.4|1647.8|1647.2|430
1610109730000|2021-01-08 12:42:10|1648|1647.4|1648|1647.6|1648|1647.6|1648|1647.4|32
1610109760000|2021-01-08 12:42:40|1647.8|1647.4|1647|1646.6|1648|1647.4|1647|1646.6|3996
1610109770000|2021-01-08 12:42:50|1646.8|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|2820
1610109780000|2021-01-08 12:43:00|1646.6|1646.4|1646.4|1646|1646.6|1646.4|1646.4|1646|2202
1610109790000|2021-01-08 12:43:10|1646.6|1646.2|1646.8|1646.2|1646.8|1646.2|1646.6|1646.2|0
1610109810000|2021-01-08 12:43:30|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|1646.4|1646.2|1527
1610109820000|2021-01-08 12:43:40|1646.4|1646.2|1646.6|1646.2|1646.6|1646.2|1646.4|1646.2|532
1610109830000|2021-01-08 12:43:50|1646.8|1646.6|1646.6|1646.2|1647|1646.6|1646.6|1646.2|1239
1610109850000|2021-01-08 12:44:10|1646.8|1646.4|1646.4|1646.2|1646.8|1646.4|1646.4|1646.2|1154
1610109860000|2021-01-08 12:44:20|1646.6|1646.4|1646.8|1646.4|1646.8|1646.4|1646.6|1646.4|93
1610109870000|2021-01-08 12:44:30|1647|1646.6|1647|1646.6|1647|1646.8|1646.8|1646.6|1212
1610109880000|2021-01-08 12:44:40||1646.4||1646.4||1646.4||1646.4|0
1610109890000|2021-01-08 12:44:50|1647.2|1646.6|1647|1646.6|1647.2|1647|1647|1646.4|5500
1610109910000|2021-01-08 12:45:10|1646.8|1646.4|1646.6|1646.2|1647|1646.4|1646.4|1646.2|4385
1610109920000|2021-01-08 12:45:20|1646.4||1646.4||1646.4||1646.4||70
1610109930000|2021-01-08 12:45:30|1646.6|1646.4|1646.6|1646.2|1646.8|1646.4|1646.6|1646.2|216
1610109940000|2021-01-08 12:45:40||1646.4||1646.4||1646.4||1646.4|0
1610109950000|2021-01-08 12:45:50|1646.8|1646.6|1646.8|1646.4|1646.8|1646.6|1646.8|1646.4|360
1610109960000|2021-01-08 12:46:00|1646.6||1646.6||1646.6||1646.6||125
1610109970000|2021-01-08 12:46:10|1646.8||1646.8||1646.8||1646.8||0
1610109990000|2021-01-08 12:46:30||1646.6||1646.4||1646.6||1646.4|501
1610110000000|2021-01-08 12:46:40|1646.6|1646.6|1647|1646.8|1647|1646.8|1646.6|1646.6|1720
1610110020000|2021-01-08 12:47:00||1646.6||1646.6||1646.6||1646.6|0
1610110030000|2021-01-08 12:47:10|1646.8|1646.4|1646.8|1646.4|1646.8|1646.6|1646.8|1646.4|9
1610110040000|2021-01-08 12:47:20|1646.6|1646.2|1646.4|1646|1646.8|1646.2|1646.2|1646|3702
1610110060000|2021-01-08 12:47:40|1646.6|1646.2|1646.6|1646.4|1646.6|1646.4|1646.4|1646|1909
1610110070000|2021-01-08 12:47:50|1646.4|1646.2|1646.2|1645.8|1646.4|1646.2|1646|1645.6|3912
1610110080000|2021-01-08 12:48:00|1646|1645.6|1645.8|1645.4|1646.2|1645.6|1645.8|1645.4|213
1610110100000|2021-01-08 12:48:20|1645.6||1645.6||1645.6||1645.6||0
1610110110000|2021-01-08 12:48:30|1645.4|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|1168
1610110120000|2021-01-08 12:48:40|1645.8|1645.4|1645.8|1645.2|1645.8|1645.6|1645.8|1645.2|539
1610110130000|2021-01-08 12:48:50|1645.6|1645|1645.4|1645.2|1645.6|1645.2|1645.4|1645|0
1610110140000|2021-01-08 12:49:00|1645.6||1645.6||1645.6||1645.4||563
1610110150000|2021-01-08 12:49:10|1645.8|1645.4|1645.8|1645.4|1646.2|1645.8|1645.8|1645.2|2306
1610110160000|2021-01-08 12:49:20||1645.6||1645.6||1645.6||1645.6|0
1610110170000|2021-01-08 12:49:30|1646|1645.8|1645.8|1645.4|1646|1645.8|1645.8|1645.4|1330
1610110180000|2021-01-08 12:49:40|1645.6|1645.6|1644.6|1644.4|1645.8|1645.6|1644.6|1644.4|15876
1610110190000|2021-01-08 12:49:50|1644.8|1644.2|1644.8|1644.4|1644.8|1644.6|1644.6|1644.2|7344
1610110200000|2021-01-08 12:50:00|1645|1644.6|1644.8|1644.4|1645|1644.8|1644.8|1644.4|572
1610110210000|2021-01-08 12:50:10|1645|1644.6|1644.8|1644.6|1645|1644.8|1644.8|1644.6|0
1610110220000|2021-01-08 12:50:20|1645|1644.8|1645.4|1645|1645.4|1645.2|1645|1644.8|940
1610110230000|2021-01-08 12:50:30|1645.8|1645.2|1645.6|1645.4|1645.8|1645.6|1645.4|1645|17748
1610110240000|2021-01-08 12:50:40|1645.4|1645.2|1645.6|1645.4|1645.6|1645.4|1645.4|1645.2|3964
1610110250000|2021-01-08 12:50:50|1645.4|1645.2|1645|1644.6|1645.4|1645.2|1644.6|1644.4|9099
1610110260000|2021-01-08 12:51:00|1644.8|1644.4|1644.6|1644.2|1644.8|1644.4|1644.6|1644.2|690
1610110270000|2021-01-08 12:51:10|1644.4|1644|1644.4|1644|1644.4|1644.2|1644.4|1644|14897
1610110280000|2021-01-08 12:51:20|1644.2|1643.8|1644|1643.6|1644.4|1643.8|1644|1643.6|2973
1610110290000|2021-01-08 12:51:30|1644.2|1643.8|1643.8|1643.4|1644.2|1643.8|1643.4|1643.2|6640
1610110300000|2021-01-08 12:51:40|1644|1643.6|1644|1643.4|1644.2|1643.8|1643.8|1643.4|30
1610110320000|2021-01-08 12:52:00|1643.8|1643.6|1643.6|1643.4|1644|1643.6|1643.6|1643.2|1127
1610110330000|2021-01-08 12:52:10|1643.8|1643.2|1643.2|1642.8|1643.8|1643.2|1643.2|1642.8|6795
1610110340000|2021-01-08 12:52:20|1643|1643|1643|1642.6|1643.2|1643|1642.8|1642.4|731
1610110350000|2021-01-08 12:52:30||1642.8||1642.6||1642.8||1642.4|812
1610110370000|2021-01-08 12:52:50|1642.8||1642.8||1642.8||1642.8||1000
1610110380000|2021-01-08 12:53:00|1643|1642.8|1643.2|1642.8|1643.4|1643.2|1643|1642.8|3085
1610110390000|2021-01-08 12:53:10|1643||1643.2||1643.2||1643||0
1610110410000|2021-01-08 12:53:30|1643.4|1643|1643.2|1643|1643.4|1643|1643.2|1642.8|1703
1610110420000|2021-01-08 12:53:40|1643.4|1643.2|1643.8|1643.4|1643.8|1643.6|1643.4|1643.2|3185
1610110430000|2021-01-08 12:53:50|1643.6|1643.2|1643.4|1643|1643.6|1643.2|1643.4|1643|2811
1610110440000|2021-01-08 12:54:00|1643.2|1642.8|1643|1642.8|1643.2|1642.8|1643|1642.8|14
1610110450000|2021-01-08 12:54:10|||||||||400
1610110460000|2021-01-08 12:54:20|1642.8|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|4856
1610110470000|2021-01-08 12:54:30|1643|1642.6|1643.6|1643.4|1643.6|1643.4|1643|1642.4|2714
1610110480000|2021-01-08 12:54:40|1643.4|1643.2|1644.2|1643.6|1644.4|1644|1643.4|1643.2|1254
1610110500000|2021-01-08 12:55:00|1644|1643.4|1643.6|1643.2|1644|1643.6|1643.2|1643|16039
1610110510000|2021-01-08 12:55:10|1643.8|1643.4|1643.8|1643.4|1643.8|1643.4|1643.8|1643.4|500
1610110520000|2021-01-08 12:55:20|1644|1643.6|1643.8|1643.4|1644|1643.8|1643.8|1643.4|5418
1610110530000|2021-01-08 12:55:30|1643.6|1643.6|1644|1643.6|1644|1643.8|1643.6|1643.6|602
1610110540000|2021-01-08 12:55:40|1644.2|1643.8|1644.8|1644.2|1644.8|1644.2|1644.2|1643.6|255
1610110550000|2021-01-08 12:55:50|1645|1644.4|1644.6|1644.2|1645|1644.6|1644.6|1644.2|3423
1610110560000|2021-01-08 12:56:00|1644.8||1644.6||1644.8||1644.6||0
1610110570000|2021-01-08 12:56:10|1644.4|1644|1644|1643.8|1645|1644.6|1644|1643.8|9976
1610110580000|2021-01-08 12:56:20||1643.6||1643.6||1643.8||1643.6|250
1610110590000|2021-01-08 12:56:30|1643.8|1643.4|1643.8|1643.6|1644|1643.6|1643.8|1643.4|0
1610110600000|2021-01-08 12:56:40|1644|1643.4|1643.4|1643.2|1644|1643.4|1643.2|1642.8|3258
1610110610000|2021-01-08 12:56:50||1643||1643||1643||1643|50
1610110620000|2021-01-08 12:57:00|1643.6|1643.2|1644|1643.8|1644|1643.8|1643.6|1643.2|919
1610110630000|2021-01-08 12:57:10|1644.2|1644|1644.8|1644.2|1645|1644.6|1644.2|1644|3988
1610110640000|2021-01-08 12:57:20|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.6|1644.2|630
1610110650000|2021-01-08 12:57:30||1644.4||1644.2||1644.4||1644.2|120
1610110660000|2021-01-08 12:57:40|1644.4|1644|1644.2|1643.8|1644.4|1644|1644|1643.8|1122
1610110670000|2021-01-08 12:57:50|1644.4|1644|1644.4|1644|1644.4|1644|1644.4|1644|0
1610110680000|2021-01-08 12:58:00|1644.2||1644.4||1644.4||1644.2||0
1610110700000|2021-01-08 12:58:20||1644.2||1644||1644.2||1644|183
1610110710000|2021-01-08 12:58:30|1644.6|1644.2|1644.8|1644.2|1644.8|1644.4|1644.6|1644.2|214
1610110720000|2021-01-08 12:58:40|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.6|1644.2|600
1610110730000|2021-01-08 12:58:50|1644.8||1644.6||1644.8||1644.4||49
1610110740000|2021-01-08 12:59:00|1644.8|1644.4|1644.8|1644.2|1644.8|1644.4|1644.8|1644.2|0
1610110750000|2021-01-08 12:59:10|1644.6|1644.6|1644.6|1644.4|1644.6|1644.6|1644.6|1644.4|50
1610110760000|2021-01-08 12:59:20|||||||||440
1610110770000|2021-01-08 12:59:30|1644.8||1644.8||1644.8||1644.8||7
1610110790000|2021-01-08 12:59:50|1644.6|1644.6|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|1358
1610110800000|2021-01-08 13:00:00|1644.4|1644.2|1644.8|1644.4|1644.8|1644.6|1644.4|1644.2|1989
1610110810000|2021-01-08 13:00:10||1644.6||1644.4||1644.6||1644.4|315
1610110820000|2021-01-08 13:00:20|1644.6|1644.6|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|831
1610110830000|2021-01-08 13:00:30|1644.4|1644.2|1644.6|1644.2|1644.6|1644.2|1644.4|1644.2|243
1610110840000|2021-01-08 13:00:40|1644.8|1644.4|1645|1644.6|1645|1644.8|1644.8|1644.4|2791
1610110860000|2021-01-08 13:01:00|1645.2|1644.8|1645.8|1645.4|1645.8|1645.4|1645.2|1644.6|1657
1610110870000|2021-01-08 13:01:10|1646|1645.6|1645.8|1645.6|1646|1645.8|1645.8|1645.4|1723
1610110880000|2021-01-08 13:01:20|1645.6|1645.4|1645.8|1645.4|1645.8|1645.6|1645.6|1645.4|610
1610110890000|2021-01-08 13:01:30|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|724
1610110900000|2021-01-08 13:01:40|1645.8|1645.4|1646|1645.6|1646|1645.8|1645.8|1645.2|216
1610110910000|2021-01-08 13:01:50|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1646.2|1645.6|465
1610110920000|2021-01-08 13:02:00|1646|1646|1646.2|1645.8|1646.2|1646|1646|1645.8|20
1610110930000|2021-01-08 13:02:10|1646||1646.2||1646.2||1646||100
1610110940000|2021-01-08 13:02:20|1645.8|1645.6|1645.6|1645.2|1645.8|1645.6|1645.4|1645.2|2076
1610110950000|2021-01-08 13:02:30|1645.4|1645|1645.6|1645.2|1645.6|1645.4|1645.2|1645|5263
1610110960000|2021-01-08 13:02:40|1645.4|1645|1645.2|1645|1645.6|1645|1645.2|1645|1500
1610110970000|2021-01-08 13:02:50|1645|1644.8|1644.8|1644.6|1645|1644.8|1644.8|1644.6|1600
1610110980000|2021-01-08 13:03:00|1644.6|1644.4|1644.8|1644.4|1644.8|1644.4|1644.6|1644.4|1200
1610110990000|2021-01-08 13:03:10|1645|1644.6|1645|1644.6|1645|1644.8|1644.8|1644.4|1278
1610111000000|2021-01-08 13:03:20|1644.8|1644.8|1645|1644.6|1645.4|1644.8|1644.8|1644.6|2192
1610111010000|2021-01-08 13:03:30|1645.2|1644.8|1645.2|1644.6|1645.2|1644.8|1645.2|1644.6|0
1610111040000|2021-01-08 13:04:00|1645.4|1644.8|1645.4|1645|1645.6|1645|1645.4|1644.8|991
1610111050000|2021-01-08 13:04:10|1645.2||1645.2||1645.2||1645.2||0
1610111060000|2021-01-08 13:04:20|1645.4||1645.4||1645.4||1645.4||0
1610111070000|2021-01-08 13:04:30|1645.2|1644.8|1645|1644.6|1645.2|1644.8|1644.8|1644.6|3213
1610111080000|2021-01-08 13:04:40|1645.2|1644.8|1645.6|1645.2|1645.6|1645.2|1645.2|1644.8|546
1610111090000|2021-01-08 13:04:50|1645.8|1645.4|1646.6|1646.2|1646.6|1646.4|1645.8|1645.2|7361
1610111100000|2021-01-08 13:05:00||1646||1646.4||1646.4||1646|0
1610111110000|2021-01-08 13:05:10|1646.4|1646.2|1646.2|1645.8|1646.6|1646.4|1646|1645.8|2492
1610111120000|2021-01-08 13:05:20|1646|1646|1646.4|1646|1646.4|1646|1646|1645.8|227
1610111130000|2021-01-08 13:05:30|1646.6|1646.4|1646.6|1646.2|1646.8|1646.6|1646.6|1646.2|770
1610111140000|2021-01-08 13:05:40|1646.8|1646.4|1646.6|1646.4|1646.8|1646.4|1646.6|1646.4|2700
1610111150000|2021-01-08 13:05:50||1646.2||1646.2||1646.2||1646.2|0
1610111160000|2021-01-08 13:06:00|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.4|1646.2|4858
1610111180000|2021-01-08 13:06:20|1646.4||1646.6||1646.6||1646.4||0
1610111190000|2021-01-08 13:06:30|1646.8|1646.4|1646.6|1646.4|1646.8|1646.6|1646.6|1646.2|676
1610111200000|2021-01-08 13:06:40|1646.4|1646.2|1646.6|1646.2|1646.6|1646.2|1646.4|1646.2|325
1610111220000|2021-01-08 13:07:00|1646.4|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|1955
1610111230000|2021-01-08 13:07:10|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.6|1646.2|719
1610111240000|2021-01-08 13:07:20|1646.4|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646.2|1670
1610111260000|2021-01-08 13:07:40|1646.4|1646|1646.2|1646|1646.6|1646.2|1646.2|1646|3992
1610111270000|2021-01-08 13:07:50|1646.4|1646.2|1645.8|1645.4|1646.4|1646.2|1645.8|1645.4|720
1610111310000|2021-01-08 13:08:30|1645.6|1645.2|1645.2|1645|1645.6|1645.2|1645|1644.8|2149
1610111320000|2021-01-08 13:08:40|1645.4|1644.8|1645.4|1644.8|1645.4|1644.8|1645.2|1644.8|0
1610111330000|2021-01-08 13:08:50|1645.2|1644.6|1644.8|1644.4|1645.2|1644.6|1644.6|1644.4|1067
1610111340000|2021-01-08 13:09:00|1645||1644.8||1645||1644.8||0
1610111360000|2021-01-08 13:09:20||1644.6||1644.4||1644.6||1644.4|214
1610111370000|2021-01-08 13:09:30|1644.6|1644.2|1644.4|1644|1644.8|1644.2|1644.2|1644|3365
1610111380000|2021-01-08 13:09:40|1644.2|1644.2|1644.4|1644.2|1644.4|1644.2|1644.2|1644|5266
1610111390000|2021-01-08 13:09:50|1644.6|1644.4|1644.8|1644.6|1645|1644.6|1644.6|1644.4|4045
1610111400000|2021-01-08 13:10:00|1645||1645.2||1645.2||1644.8||570
1610111410000|2021-01-08 13:10:10|1645||1645||1645.2||1645||0
1610111420000|2021-01-08 13:10:20|1645.2||1645.2||1645.2||1645||0
1610111430000|2021-01-08 13:10:30|1645|1644.8|1645.2|1645|1645.2|1645|1645|1644.8|350
1610111440000|2021-01-08 13:10:40|1645.4|1645.2|1645.8|1645.2|1645.8|1645.2|1645.4|1645.2|719
1610111450000|2021-01-08 13:10:50|1646|1645.4|1646.2|1645.8|1646.4|1645.8|1646|1645.2|1161
1610111460000|2021-01-08 13:11:00|1646.4|1646|1646.4|1646|1646.4|1646|1646.2|1646|0
1610111470000|2021-01-08 13:11:10|1646.2|1646.2|1645.8|1645.6|1646.2|1646.2|1645.8|1645.6|2528
1610111480000|2021-01-08 13:11:20|1646||1646.2||1646.2||1646||0
1610111510000|2021-01-08 13:11:50|1646|1645.8|1646|1645.6|1646|1646|1645.8|1645.6|2537
1610111520000|2021-01-08 13:12:00|1646.2|1645.8|1646.4|1646|1646.6|1646.2|1646.2|1645.6|7915
1610111540000|2021-01-08 13:12:20|1646.2|1646.2|1646.4|1646|1646.6|1646.2|1646.2|1646|3099
1610111560000|2021-01-08 13:12:40|1646.6||1646.6||1646.6||1646.6||0
1610111570000|2021-01-08 13:12:50|1646.4|1645.8|1646|1645.6|1646.6|1646|1646|1645.6|2794
1610111580000|2021-01-08 13:13:00|1646.2|1645.8|1646|1645.8|1646.2|1645.8|1646|1645.6|1531
1610111590000|2021-01-08 13:13:10|1646.2|1645.6|1646.6|1646.2|1646.6|1646.2|1646.2|1645.6|810
1610111600000|2021-01-08 13:13:20||1646||1646.2||1646.2||1646|1
1610111620000|2021-01-08 13:13:40|1646.4|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|604
1610111630000|2021-01-08 13:13:50|1646.4|1646|1646.2|1645.6|1646.4|1646|1646|1645.6|266
1610111640000|2021-01-08 13:14:00|1646.4|1645.8|1646.4|1646|1646.4|1646|1646.2|1645.8|0
1610111650000|2021-01-08 13:14:10|1646.2|1645.8|1646.4|1646|1646.4|1646|1646.2|1645.8|0
1610111660000|2021-01-08 13:14:20|1646.6|1646.2|1646.6|1646.2|1646.6|1646.2|1646.6|1646.2|0
1610111670000|2021-01-08 13:14:30|1646.4||1646.6||1646.6||1646.4||800
1610111690000|2021-01-08 13:14:50|1646.4|1646.4|1646.6|1646.4|1646.6|1646.4|1646.4|1646.4|756
1610111700000|2021-01-08 13:15:00|1646.8|1646.6|1646.8|1646.6|1647|1646.8|1646.8|1646.6|1967
1610111710000|2021-01-08 13:15:10|1647||1647||1647||1647||34
1610111720000|2021-01-08 13:15:20|1646.8|1646.8|1647|1646.6|1647|1646.8|1646.8|1646.6|648
1610111730000|2021-01-08 13:15:30|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|0
1610111740000|2021-01-08 13:15:40|1647|1646.6|1647|1646.6|1647|1646.6|1646.8|1646.4|1375
1610111750000|2021-01-08 13:15:50||1646.8||1646.6||1646.8||1646.6|0
1610111760000|2021-01-08 13:16:00|1646.8|1646.8|1647.4|1647|1647.4|1647.2|1646.8|1646.8|6490
1610111770000|2021-01-08 13:16:10|1647.6|1646.8|1647.6|1647.4|1647.8|1647.4|1647.6|1646.8|600
1610111780000|2021-01-08 13:16:20|1647.8||1647.8||1647.8||1647.8||443
1610111790000|2021-01-08 13:16:30|1648||1647.8||1648||1647.8||0
1610111800000|2021-01-08 13:16:40|1648|1647.6|1647.6|1647.4|1648|1647.8|1647.6|1647.4|868
1610111810000|2021-01-08 13:16:50|1647.8|1647.6|1648|1647.6|1648|1647.8|1647.8|1647.6|477
1610111840000|2021-01-08 13:17:20|1647.8||1648||1648||1647.8||0
1610111850000|2021-01-08 13:17:30|1647.8|1647.8|1647.6|1647.4|1648|1647.8|1647.6|1647.4|3761
1610111860000|2021-01-08 13:17:40|1647.4|1647.2|1647.6|1647|1647.6|1647.4|1647.4|1647|2136
1610111880000|2021-01-08 13:18:00|1647.8|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|211
1610111890000|2021-01-08 13:18:10|1647.6|1647|1647.2|1647|1647.6|1647.2|1647.2|1647|8564
1610111900000|2021-01-08 13:18:20|1647.4|1647.2|1647.8|1647.4|1647.8|1647.4|1647.4|1647|2300
1610111910000|2021-01-08 13:18:30|1648|1647.6|1648|1647.6|1648.2|1648|1648|1647.4|966
1610111920000|2021-01-08 13:18:40|1648.2|1647.8|1647.8|1647.6|1648.2|1648|1647.8|1647.6|2355
1610111930000|2021-01-08 13:18:50|1648||1648||1648||1648||0
1610111940000|2021-01-08 13:19:00|1647.8|1647.4|1647.8|1647.4|1648|1647.4|1647.6|1647.4|528
1610111960000|2021-01-08 13:19:20|1648||1648||1648||1648||0
1610112000000|2021-01-08 13:20:00||1647.6||1647.4||1647.6||1647.4|0
1610112010000|2021-01-08 13:20:10|1647.6|1647.2|1648|1647.6|1648|1647.6|1647.6|1647.2|3589
1610112020000|2021-01-08 13:20:20|1648.2|1647.8|1648.2|1647.8|1648.4|1648|1648|1647.8|1071
1610112030000|2021-01-08 13:20:30|1648|1647.6|1648|1647.4|1648.2|1647.6|1647.8|1647.4|348
1610112040000|2021-01-08 13:20:40||1647.6||1647.8||1647.8||1647.6|0
1610112050000|2021-01-08 13:20:50|1648.2|1648|1648.4|1648|1648.4|1648|1648.2|1648|400
1610112060000|2021-01-08 13:21:00|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.4|1648.2|0
1610112070000|2021-01-08 13:21:10|1648.8|1648.4|1648.8|1648.6|1648.8|1648.6|1648.8|1648.2|5630
1610112080000|2021-01-08 13:21:20|1648.6|1648.4|1648.6|1648.2|1648.6|1648.4|1648.6|1648.2|909
1610112090000|2021-01-08 13:21:30||1648.4||1648.2||1648.4||1648.2|68
1610112100000|2021-01-08 13:21:40|1648.4||1648.6||1648.6||1648.4||0
1610112130000|2021-01-08 13:22:10|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.2|440
1610112140000|2021-01-08 13:22:20|1648.6|1648.6|1649|1648.6|1649|1648.6|1648.6|1648.4|1919
1610112160000|2021-01-08 13:22:40|1648.8|1648.8|1649|1648.8|1649|1648.8|1648.8|1648.8|1989
1610112170000|2021-01-08 13:22:50|1648.8|1648.6|1649|1648.6|1649|1648.6|1648.8|1648.6|930
1610112180000|2021-01-08 13:23:00|1648.8|1648.4|1648.6|1648.4|1648.8|1648.6|1648.6|1648.4|3093
1610112190000|2021-01-08 13:23:10|1648.8||1648.8||1648.8||1648.8||0
1610112200000|2021-01-08 13:23:20|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1200
1610112210000|2021-01-08 13:23:30|1648.8|1648.4|1648.8|1648.4|1648.8|1648.6|1648.8|1648.4|404
1610112220000|2021-01-08 13:23:40|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|0
1610112230000|2021-01-08 13:23:50|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|140
1610112240000|2021-01-08 13:24:00|1648.6|1648.6|1648.4|1648|1648.6|1648.6|1648.4|1648|4785
1610112250000|2021-01-08 13:24:10|1648.6|1648.2|1648.6|1648.4|1648.6|1648.4|1648.6|1648.2|0
1610112260000|2021-01-08 13:24:20|1648.8|1648.6|1648.8|1648.4|1649|1648.6|1648.8|1648.4|364
1610112270000|2021-01-08 13:24:30|1649||1648.8||1649||1648.8||0
1610112290000|2021-01-08 13:24:50|1649|1648.6|1649|1648.8|1649|1648.8|1649|1648.6|9500
1610112300000|2021-01-08 13:25:00|||||||||303
1610112310000|2021-01-08 13:25:10|1649.2|1649|1650|1649.6|1650|1649.6|1649.2|1649|4118
1610112320000|2021-01-08 13:25:20|1649.8|1649.8|1649.8|1649.6|1649.8|1649.8|1649.8|1649.6|1441
1610112330000|2021-01-08 13:25:30|1649.6|1649.4|1649.6|1649.2|1649.8|1649.4|1649.4|1649.2|654
1610112340000|2021-01-08 13:25:40|1649.4||1649.6||1649.6||1649.4||500
1610112350000|2021-01-08 13:25:50|1649.4|1649.4|1649.2|1648.8|1649.4|1649.4|1649.2|1648.8|2986
1610112360000|2021-01-08 13:26:00|1649|1648.6|1648.8|1648.6|1649|1648.6|1648.8|1648.6|1195
1610112370000|2021-01-08 13:26:10|1649||1649||1649||1649||0
1610112380000|2021-01-08 13:26:20|1649.2|1648.8|1649.2|1648.8|1649.2|1648.8|1649.2|1648.8|0
1610112400000|2021-01-08 13:26:40|1649|1648.6|1649|1648.6|1649|1648.6|1648.8|1648.6|2
1610112440000|2021-01-08 13:27:20|1648.8||1649||1649||1648.8||1000
1610112450000|2021-01-08 13:27:30|1649.2|1648.8|1649.2|1648.6|1649.2|1648.8|1649.2|1648.6|0
1610112460000|2021-01-08 13:27:40|1649|1648.8|1649.4|1649|1649.8|1649.4|1649|1648.6|18645
1610112470000|2021-01-08 13:27:50||1649.2||1649.2||1649.2||1649|1684
1610112480000|2021-01-08 13:28:00|1649.2|1649|1649|1648.8|1649.4|1649|1649|1648.8|1061
1610112490000|2021-01-08 13:28:10|1649.2|1648.6|1649|1648.6|1649.2|1648.6|1649|1648.6|2006
1610112500000|2021-01-08 13:28:20|||||||||101
1610112510000|2021-01-08 13:28:30||1648.4||1648.4||1648.4||1648.4|565
1610112520000|2021-01-08 13:28:40|1648.8||1648.8||1648.8||1648.6||600
1610112530000|2021-01-08 13:28:50|1648.6|1648.2|1648.8|1648.2|1648.8|1648.2|1648.6|1648.2|669
1610112540000|2021-01-08 13:29:00|1648.6|1648|1648.4|1648|1648.6|1648|1648.4|1648|300
1610112560000|2021-01-08 13:29:20|1648.6|1648.2|1648.8|1648.2|1648.8|1648.2|1648.6|1648.2|120
1610112570000|2021-01-08 13:29:30|1648.6|1648|1648.8|1648.2|1648.8|1648.2|1648.4|1648|1843
1610112580000|2021-01-08 13:29:40|1648.6|1648|1648.4|1648|1648.8|1648.2|1648.4|1648|671
1610112590000|2021-01-08 13:29:50|1648.6|1648.2|1648.8|1648|1648.8|1648.2|1648.4|1647.6|9805
1610112600000|2021-01-08 13:30:00|1648.6|1648.2|1647|1646.6|1648.8|1648.2|1646.8|1646.4|34707
1610112610000|2021-01-08 13:30:10|1646.8|1646.4|1647.4|1647|1648|1647.6|1646.6|1646|7778
1610112620000|2021-01-08 13:30:20|1647.6|1647.2|1647.6|1647|1648.4|1648|1647.2|1646.8|7964
1610112630000|2021-01-08 13:30:30|1647.4|1647.2|1648.2|1647.6|1648.2|1648|1647.4|1647|10695
1610112640000|2021-01-08 13:30:40|1648|1647.4|1648.2|1647.4|1648.2|1647.8|1647.8|1647.2|32062
1610112650000|2021-01-08 13:30:50|1648|1647.6|1648.2|1647.6|1648.2|1647.8|1647.8|1647.4|4270
1610112660000|2021-01-08 13:31:00|1648.4|1647.8|1648.6|1648.4|1648.8|1648.4|1648.2|1647.6|4082
1610112670000|2021-01-08 13:31:10|1648.8|1648.2|1648.8|1648|1649|1648.8|1648.8|1648|2449
1610112680000|2021-01-08 13:31:20|1649|1648.2|1649|1648.8|1649.2|1648.8|1648.8|1648.2|3848
1610112690000|2021-01-08 13:31:30|1649.2|1648.6|1648.8|1648.4|1649.2|1648.8|1648.8|1648.4|4090
1610112700000|2021-01-08 13:31:40|1649|1648.6|1648.8|1648.2|1649.2|1648.6|1648.6|1648.2|19329
1610112710000|2021-01-08 13:31:50|1649|1648.4|1649.2|1648.8|1649.4|1648.8|1649|1648.4|100
1610112720000|2021-01-08 13:32:00|1649.4|1649|1649.4|1649|1649.8|1649.2|1649|1648.8|456
1610112730000|2021-01-08 13:32:10|1649.2|1649.2|1648.8|1648.4|1649.6|1649.2|1648.8|1648.4|1248
1610112740000|2021-01-08 13:32:20|1649|1648.6|1649|1648.6|1649|1648.6|1648.6|1648.4|0
1610112750000|2021-01-08 13:32:30|1649.2|1648.8|1649|1648.6|1649.4|1649.2|1649|1648.6|557
1610112760000|2021-01-08 13:32:40|1649.2|1648.8|1649.2|1648.8|1649.4|1649|1649.2|1648.8|300
1610112770000|2021-01-08 13:32:50|1649.4||1649.4||1649.4||1649.4||0
1610112780000|2021-01-08 13:33:00||1649||1649.2||1649.2||1649|238
1610112790000|2021-01-08 13:33:10|1649.6|1649.4|1649.6|1649.2|1649.8|1649.4|1649.4|1649.2|676
1610112800000|2021-01-08 13:33:20|1649.4|1649|1649.2|1648.6|1649.4|1649|1648.6|1648.2|19203
1610112810000|2021-01-08 13:33:30|1649|1648.4|1649.2|1648.8|1649.2|1648.8|1648.8|1648.4|1782
1610112820000|2021-01-08 13:33:40|1649|1648.6|1649.2|1648.8|1649.2|1649|1649|1648.6|2037
1610112830000|2021-01-08 13:33:50|1649|1649|1649.2|1648.8|1649.2|1649|1649|1648.8|253
1610112840000|2021-01-08 13:34:00|1649|1649|1649.2|1648.6|1649.2|1649|1649|1648.6|3182
1610112850000|2021-01-08 13:34:10|1649|1648.8|1649.2|1648.6|1649.2|1648.8|1649|1648.6|6949
1610112860000|2021-01-08 13:34:20|1648.6|1648.4|1648.6|1648.2|1648.8|1648.4|1648.4|1648.2|5593
1610112870000|2021-01-08 13:34:30||1648.4||1648.2||1648.4||1648.2|600
1610112880000|2021-01-08 13:34:40|1648.4|1648|1648.4|1648|1648.6|1648.2|1648.4|1648|3746
1610112890000|2021-01-08 13:34:50|1648.2|1647.8|1648|1647.6|1648.2|1647.8|1648|1647.6|1055
1610112900000|2021-01-08 13:35:00|1647.8|1647.8|1648.2|1647.8|1648.2|1647.8|1647.8|1647.6|1914
1610112910000|2021-01-08 13:35:10|1648.4|1648|1648.6|1648.2|1648.8|1648.6|1648.4|1648|2630
1610112930000|2021-01-08 13:35:30|1648.8|1648.4|1648.4|1648.2|1648.8|1648.4|1648.4|1648.2|3522
1610112940000|2021-01-08 13:35:40|1648.2|1648|1648.2|1647.8|1648.2|1648|1647.8|1647.6|3195
1610112950000|2021-01-08 13:35:50|1648.4|1648|1648.6|1648.2|1648.6|1648.4|1648.4|1647.8|226
1610112960000|2021-01-08 13:36:00|1648.8|1648|1648.8|1648.2|1648.8|1648.2|1648.8|1648|0
1610112980000|2021-01-08 13:36:20|1649|1648.6|1649.6|1649|1649.6|1649.2|1648.8|1648.2|4196
1610112990000|2021-01-08 13:36:30|1649.4|1649.2|1649.6|1649.2|1649.8|1649.4|1649.4|1649.2|275
1610113000000|2021-01-08 13:36:40|1649.4|1649.4|1649.4|1649.2|1649.4|1649.4|1649.4|1649.2|430
1610113010000|2021-01-08 13:36:50|1649.6||1649.6||1649.6||1649.6||0
1610113030000|2021-01-08 13:37:10|1649.4|1649|1648.6|1648.2|1649.4|1649|1648.6|1648.2|12287
1610113040000|2021-01-08 13:37:20|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.2|2074
1610113050000|2021-01-08 13:37:30|1649|1648.6|1649.6|1649|1649.6|1649|1649|1648.6|1502
1610113060000|2021-01-08 13:37:40|1649.4|1648.8|1649.2|1648.8|1649.4|1649.2|1649.2|1648.8|4862
1610113070000|2021-01-08 13:37:50|1649.4|1649|1649|1648.8|1649.4|1649|1649|1648.8|0
1610113080000|2021-01-08 13:38:00|1649.2|1649|1649.6|1649|1649.6|1649|1649|1648.8|2408
1610113090000|2021-01-08 13:38:10|1649.8|1649.2|1649.8|1649.2|1649.8|1649.4|1649.4|1649.2|2456
1610113100000|2021-01-08 13:38:20|1649.6|1649.4|1649.6|1649.4|1649.8|1649.4|1649.6|1649.4|145
1610113110000|2021-01-08 13:38:30|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1163
1610113120000|2021-01-08 13:38:40|1649.6|1649|1649.2|1649|1649.6|1649|1649.2|1649|2048
1610113130000|2021-01-08 13:38:50|1649.4||1649.4||1649.6||1649.2||370
1610113150000|2021-01-08 13:39:10|1649.6|1649.2|1649.6|1649.2|1649.8|1649.4|1649.6|1649.2|1338
1610113160000|2021-01-08 13:39:20|1649.8|1649.4|1649.8|1649.6|1649.8|1649.6|1649.8|1649.4|1250
1610113170000|2021-01-08 13:39:30|1650|1649.8|1649.8|1649.4|1650|1649.8|1649.6|1649.4|4223
1610113180000|2021-01-08 13:39:40|1649.6|1649.2|1649.2|1648.8|1649.6|1649.2|1649.2|1648.8|3132
1610113190000|2021-01-08 13:39:50|1649|1648.6|1649.6|1649.2|1649.6|1649.4|1649|1648.6|2506
1610113200000|2021-01-08 13:40:00|1649.4|1649.4|1649.8|1649.4|1649.8|1649.6|1649.4|1649.2|2984
1610113210000|2021-01-08 13:40:10|1649.6|1649.2|1649.8|1649.4|1649.8|1649.4|1649.6|1649.2|0
1610113220000|2021-01-08 13:40:20|1650|1649.6|1649.8|1649.6|1650|1649.6|1649.8|1649.4|1213
1610113230000|2021-01-08 13:40:30|1650|1649.8|1650|1649.8|1650|1649.8|1650|1649.8|2057
1610113240000|2021-01-08 13:40:40|1650.2|1650|1650|1649.6|1650.4|1650.2|1649.8|1649.6|28240
1610113250000|2021-01-08 13:40:50|1649.8|1649.8|1649.6|1649.2|1650|1649.8|1649.6|1649.2|1995
1610113260000|2021-01-08 13:41:00|1649.8|1649.4|1649.4|1649|1649.8|1649.4|1649.2|1649|4096
1610113270000|2021-01-08 13:41:10|1649.2|1648.8|1648.8|1648.6|1649.2|1649|1648.8|1648.6|1938
1610113280000|2021-01-08 13:41:20|1648.6|1648.4|1648.6|1648.2|1648.8|1648.6|1648.6|1648.2|5208
1610113290000|2021-01-08 13:41:30|1648.8|1648.4|1648.8|1648.4|1648.8|1648.6|1648.6|1648.2|1525
1610113310000|2021-01-08 13:41:50|1649|1648.6|1648.8|1648.6|1649.2|1649|1648.8|1648.4|6081
1610113320000|2021-01-08 13:42:00|1649||1649||1649||1649||0
1610113340000|2021-01-08 13:42:20|1648.8||1648.8||1648.8||1648.8||5
1610113350000|2021-01-08 13:42:30|1649|1648.8|1649.2|1648.8|1649.2|1648.8|1649|1648.8|4
1610113360000|2021-01-08 13:42:40|1649.4|1649|1649.2|1649|1649.4|1649.2|1649.2|1648.8|2175
1610113370000|2021-01-08 13:42:50|1649.4|1648.8|1649.6|1649.4|1649.6|1649.4|1649.4|1648.8|1558
1610113380000|2021-01-08 13:43:00|1649.8|1649.2|1649.4|1649.2|1649.8|1649.4|1649.4|1649.2|1258
1610113390000|2021-01-08 13:43:10|1649.6|1649.4|1649.6|1649.2|1649.6|1649.4|1649.6|1649.2|351
1610113400000|2021-01-08 13:43:20|||||||||342
1610113410000|2021-01-08 13:43:30|1649.8|1649.4|1650|1649.6|1650|1649.6|1649.8|1649.4|510
1610113420000|2021-01-08 13:43:40|1649.8|1649.8|1650|1649.6|1650.2|1650|1649.8|1649.6|10851
1610113430000|2021-01-08 13:43:50|1649.8|1649.4|1649.4|1649|1650|1649.8|1649.4|1649|27036
1610113440000|2021-01-08 13:44:00|1649.2|1648.8|1649.4|1648.8|1649.4|1648.8|1649|1648.8|810
1610113450000|2021-01-08 13:44:10|1649.6|1649|1649.8|1649.4|1649.8|1649.4|1649.4|1649|1400
1610113480000|2021-01-08 13:44:40|1650|1649.6|1649.8|1649.6|1650|1649.8|1649.8|1649.4|587
1610113490000|2021-01-08 13:44:50|1650|1649.4|1649.4|1648.8|1650|1649.8|1649.2|1648.8|14977
1610113500000|2021-01-08 13:45:00|1649.2|1649|1649.4|1649|1649.8|1649.4|1649.2|1648.8|5406
1610113510000|2021-01-08 13:45:10|1649.2|1648.8|1649|1648.8|1649.2|1648.8|1649|1648.8|256
1610113520000|2021-01-08 13:45:20||1648.6||1648.6||1648.8||1648.6|45
1610113530000|2021-01-08 13:45:30|1648.8|1648.4|1648.4|1648.2|1649|1648.6|1648.4|1648.2|1162
1610113540000|2021-01-08 13:45:40|1648.2|1648|1648.6|1648.2|1648.6|1648.4|1648.2|1648|3563
1610113550000|2021-01-08 13:45:50|1648.8|1648|1648.4|1648|1648.8|1648|1648.2|1648|2274
1610113560000|2021-01-08 13:46:00|1648.2||1648.4||1648.4||1648.2||0
1610113570000|2021-01-08 13:46:10|1648.6|1648.2|1648.4|1648.2|1648.8|1648.4|1648.4|1648|90
1610113580000|2021-01-08 13:46:20|1648.6|1648.4|1648.4|1648|1648.8|1648.4|1648.2|1648|3317
1610113590000|2021-01-08 13:46:30||1648.2||1648||1648.2||1648|381
1610113600000|2021-01-08 13:46:40|1648.6|1648.2|1648.2|1648|1648.8|1648.4|1648.2|1648|2590
1610113610000|2021-01-08 13:46:50|1648|1647.8|1648.2|1647.8|1648.6|1648.2|1648|1647.8|13333
1610113620000|2021-01-08 13:47:00|1648.4|1648|1648|1647.8|1648.4|1648|1648|1647.8|245
1610113630000|2021-01-08 13:47:10|1648.2|1648|1647.8|1647.6|1648.2|1648|1647.8|1647.6|2419
1610113640000|2021-01-08 13:47:20|1647.6|1647.4|1648|1647.4|1648|1647.6|1647.6|1647.2|7640
1610113650000|2021-01-08 13:47:30|1647.8|1647.6|1647.8|1647.4|1648|1647.6|1647.8|1647.4|2210
1610113660000|2021-01-08 13:47:40|1647.6|1647.2|1648.2|1648|1648.2|1648|1647.6|1647.2|3715
1610113670000|2021-01-08 13:47:50|1648|1647.8|1648.2|1647.8|1648.2|1648|1648|1647.8|2060
1610113680000|2021-01-08 13:48:00|1648.4|1648|1648.4|1648|1648.4|1648|1648.4|1648|606
1610113690000|2021-01-08 13:48:10|1648.2|1648.2|1648.2|1647.8|1648.4|1648.2|1648|1647.8|2819
1610113710000|2021-01-08 13:48:30|1648|1648|1648.2|1648|1648.2|1648|1648|1647.8|1857
1610113720000|2021-01-08 13:48:40|1648.4|1648.2|1648.4|1648|1648.4|1648.2|1648.2|1648|1506
1610113740000|2021-01-08 13:49:00|1648.2|1647.8|1648.4|1648|1648.4|1648.2|1648|1647.8|1384
1610113750000|2021-01-08 13:49:10|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.6|1648|5136
1610113760000|2021-01-08 13:49:20|1648.4|1648|1648.4|1648|1648.4|1648|1648.2|1648|483
1610113770000|2021-01-08 13:49:30|1648.6||1648.4||1648.6||1648.4||0
1610113780000|2021-01-08 13:49:40|1648.6|1648.2|1648.4|1648|1648.6|1648.2|1648.2|1648|212
1610113800000|2021-01-08 13:50:00|1648.6|1648.2|1648.6|1648.2|1648.8|1648.4|1648.4|1648.2|2169
1610113810000|2021-01-08 13:50:10|1648.8|1648.4|1648.8|1648.4|1649|1648.8|1648.8|1648.4|3050
1610113820000|2021-01-08 13:50:20|1649|1648.6|1648.6|1648.4|1649|1648.6|1648.6|1648.4|1332
1610113830000|2021-01-08 13:50:30|1648.8|1648.6|1648.6|1648.4|1649.2|1649|1648.6|1648.4|16305
1610113840000|2021-01-08 13:50:40|1648.4|1648.2|1648.2|1648|1648.6|1648.4|1648.2|1648|6256
1610113860000|2021-01-08 13:51:00|1648.4|1648.2|1648.8|1648.4|1648.8|1648.6|1648.4|1648|2913
1610113870000|2021-01-08 13:51:10|1648.6||1648.6||1648.6||1648.6||0
1610113880000|2021-01-08 13:51:20|||||||||37
1610113900000|2021-01-08 13:51:40|1648.4|1648.2|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|4159
1610113910000|2021-01-08 13:51:50|1648.8|1648.4|1648.8|1648.4|1649|1648.6|1648.6|1648.2|4279
1610113920000|2021-01-08 13:52:00|1649|1648.6|1648.8|1648.4|1649|1648.8|1648.6|1648.4|2717
1610113930000|2021-01-08 13:52:10|1648.6|1648.2|1647.6|1647.2|1648.8|1648.2|1647.6|1647.2|8409
1610113940000|2021-01-08 13:52:20|1647.4|1647|1647|1646.4|1647.4|1647|1646.6|1646.4|4396
1610113950000|2021-01-08 13:52:30|1646.8|1646.6|1646.4|1646|1647|1646.6|1646.2|1646|3558
1610113960000|2021-01-08 13:52:40|1646.6|1646.2|1646.6|1646.2|1647|1646.6|1646.4|1646|2833
1610113970000|2021-01-08 13:52:50|1646.4|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|1444
1610113980000|2021-01-08 13:53:00|1646.4|1646|1646.4|1646|1646.4|1646.2|1646.4|1646|1750
1610113990000|2021-01-08 13:53:10|1646.2||1646.2||1646.2||1646.2||18
1610114000000|2021-01-08 13:53:20|1646|1645.8|1646|1645.6|1646.2|1645.8|1646|1645.6|1443
1610114010000|2021-01-08 13:53:30|1646.2|1645.8|1646.2|1645.8|1646.4|1646.2|1646.2|1645.6|954
1610114020000|2021-01-08 13:53:40|1646|1645.6|1646|1645.6|1646.2|1645.6|1645.8|1645.6|622
1610114030000|2021-01-08 13:53:50|1646.2|1645.8|1646|1645.6|1646.2|1645.8|1646|1645.6|0
1610114040000|2021-01-08 13:54:00|1645.8|1645.4|1645.8|1645.4|1646|1645.6|1645.6|1645.4|949
1610114050000|2021-01-08 13:54:10|1645.6|1645.2|1644.8|1644.6|1645.6|1645.4|1644.4|1644.2|8464
1610114060000|2021-01-08 13:54:20|1645|1644.4|1645|1644.4|1645|1644.6|1645|1644.4|413
1610114070000|2021-01-08 13:54:30|1645.2|1644.6|1645|1644.4|1645.2|1644.6|1644.8|1644.4|3290
1610114080000|2021-01-08 13:54:40|1645.2|1644.6|1645|1644.6|1645.2|1644.8|1644.8|1644.4|0
1610114090000|2021-01-08 13:54:50|1644.8|1644.4|1644.6|1644.2|1644.8|1644.4|1644.6|1644|0
1610114100000|2021-01-08 13:55:00|1644.8|1644|1644.6|1644.2|1645|1644.4|1644.4|1644|399
1610114110000|2021-01-08 13:55:10|1644.8|1644.4|1645.2|1644.8|1645.6|1645.4|1644.8|1644.2|11119
1610114120000|2021-01-08 13:55:20|1645|1644.6|1645|1644.6|1645|1644.6|1645|1644.6|1786
1610114130000|2021-01-08 13:55:30|1644.8|1644.4|1645|1644.8|1645|1644.8|1644.4|1644.2|4850
1610114140000|2021-01-08 13:55:40|1644.8|1644.6|1644.8|1644.4|1644.8|1644.8|1644.6|1644.4|1645
1610114150000|2021-01-08 13:55:50|1645|1644.6|1645|1644.6|1645|1644.6|1644.8|1644.4|4000
1610114160000|2021-01-08 13:56:00|1644.8|1644.8|1644.6|1644.2|1644.8|1644.8|1644.4|1644.2|1194
1610114170000|2021-01-08 13:56:10|1644.8|1644.4|1645.6|1645|1645.6|1645|1644.8|1644.4|1121
1610114180000|2021-01-08 13:56:20|1645.8|1645.2|1646|1645.6|1646|1645.8|1645.8|1645.2|191
1610114190000|2021-01-08 13:56:30|1646.2|1645.8|1646.2|1645.8|1646.4|1646|1646.2|1645.8|751
1610114200000|2021-01-08 13:56:40|1646.4|1646|1646|1645.6|1646.4|1646|1645.8|1645.6|1531
1610114220000|2021-01-08 13:57:00|1645.8|1645.8|1646|1645.4|1646|1645.8|1645.8|1645.4|0
1610114230000|2021-01-08 13:57:10|1645.8|1645.6|1645.8|1645.4|1645.8|1645.6|1645.6|1645.2|637
1610114240000|2021-01-08 13:57:20|1646|1645.6|1646|1645.6|1646|1645.6|1646|1645.4|4000
1610114260000|2021-01-08 13:57:40|1645.8|1645.4|1645.8|1645.4|1646|1645.4|1645.4|1645.2|3013
1610114270000|2021-01-08 13:57:50|1645.6|1645.2|1645.6|1645.2|1645.8|1645.2|1645.4|1645.2|640
1610114280000|2021-01-08 13:58:00|1645.4|1645|1645.4|1645|1645.6|1645.2|1645.2|1644.8|4182
1610114290000|2021-01-08 13:58:10|1645.2|1644.8|1645.2|1644.8|1645.4|1644.8|1645|1644.6|2072
1610114300000|2021-01-08 13:58:20|1645.4|1644.6|1645.2|1644.8|1645.4|1645|1645.2|1644.6|0
1610114310000|2021-01-08 13:58:30|1645||1645.2||1645.2||1645||0
1610114320000|2021-01-08 13:58:40|1645.4|1645|1645.4|1645.2|1645.8|1645.2|1645.4|1645|1334
1610114330000|2021-01-08 13:58:50|1645.6|1645.4|1645.4|1645|1645.8|1645.4|1645.4|1645|4897
1610114340000|2021-01-08 13:59:00|1645.2|1644.8|1644.2|1643.8|1645.4|1644.8|1644.2|1643.8|6933
1610114350000|2021-01-08 13:59:10|1644.4|1644|1644.4|1644|1644.4|1644|1644.2|1644|1284
1610114360000|2021-01-08 13:59:20|1644.2|1643.8|1644|1643.6|1644.2|1643.8|1643.8|1643.6|318
1610114370000|2021-01-08 13:59:30|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1644.2|1643.8|584
1610114380000|2021-01-08 13:59:40||1644||1644||1644||1644|0
1610114390000|2021-01-08 13:59:50||1643.8||1643.6||1644||1643.6|2058
1610114400000|2021-01-08 14:00:00|1644.4|1643.8|1644.2|1643.8|1644.6|1644.4|1644.2|1643.8|2413
1610114410000|2021-01-08 14:00:10|1644|1643.6|1643.8|1643.6|1644.2|1643.8|1643.8|1643.6|1060
1610114420000|2021-01-08 14:00:20|1644|1643.8|1644.6|1644|1644.6|1644|1644|1643.8|593
1610114430000|2021-01-08 14:00:30||1644.2||1644.2||1644.2||1644.2|0
1610114440000|2021-01-08 14:00:40|1644.4|1644|1644.8|1644.6|1644.8|1644.6|1644.2|1644|1471
1610114450000|2021-01-08 14:00:50|1644.6|1644.4|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|2820
1610114460000|2021-01-08 14:01:00|1644.8|1644.4|1644.8|1644.4|1644.8|1644.4|1644.8|1644.4|0
1610114470000|2021-01-08 14:01:10|1645|1644.6|1645|1644.8|1645.4|1645|1645|1644.6|3664
1610114480000|2021-01-08 14:01:20|1645.2|1644.6|1645|1644.6|1645.2|1644.8|1645|1644.6|11056
1610114490000|2021-01-08 14:01:30|1645.2|1644.8|1645|1644.6|1645.2|1644.8|1645|1644.6|6417
1610114510000|2021-01-08 14:01:50|1645.2|1644.8|1645|1644.8|1645.2|1644.8|1645|1644.8|8033
1610114520000|2021-01-08 14:02:00|1645.2|1645|1646.6|1646.2|1646.6|1646.2|1645|1645|8463
1610114530000|2021-01-08 14:02:10|1646.8||1646.6||1646.8||1646.6||0
1610114540000|2021-01-08 14:02:20|1646.4|1646|1646.4|1645.8|1646.6|1646|1646|1645.8|1640
1610114550000|2021-01-08 14:02:30|1646.2|1646|1646.4|1646|1646.4|1646|1646.2|1646|0
1610114560000|2021-01-08 14:02:40|1646.2|1645.8|1646.2|1645.8|1646.2|1645.8|1646.2|1645.8|0
1610114570000|2021-01-08 14:02:50|1646.4|1646|1646.2|1645.8|1646.4|1646|1646.2|1645.8|1000
1610114580000|2021-01-08 14:03:00|1646.4|1646|1646.2|1646|1646.6|1646|1646.2|1646|0
1610114590000|2021-01-08 14:03:10|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|1646.2|1646.2|198
1610114600000|2021-01-08 14:03:20|1646.6|1646.4|1646.8|1646.6|1646.8|1646.6|1646.6|1646.2|1014
1610114610000|2021-01-08 14:03:30|1646.6|1646.4|1646.4|1646|1646.8|1646.6|1646.2|1646|1603
1610114630000|2021-01-08 14:03:50|1646.6|1646.2|1646.4|1646.2|1646.6|1646.2|1646.4|1646.2|39
1610114640000|2021-01-08 14:04:00|1646.2|1646|1645.6|1645.2|1646.2|1646|1645.6|1645.2|3291
1610114650000|2021-01-08 14:04:10|1645.4|1645.4|1646|1645.8|1646|1645.8|1645.4|1645.2|692
1610114660000|2021-01-08 14:04:20|1645.8|1645.6|1645.8|1645.4|1645.8|1645.6|1645.6|1645.4|12
1610114680000|2021-01-08 14:04:40|1645.6|1645.2|1645.8|1645.4|1645.8|1645.6|1645.4|1645.2|1594
1610114690000|2021-01-08 14:04:50|1645.6|1645.6|1645.6|1645.4|1645.6|1645.6|1645.6|1645.4|84
1610114700000|2021-01-08 14:05:00|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|784
1610114710000|2021-01-08 14:05:10|1645.6|1645.4|1645.8|1645.6|1645.8|1645.6|1645.6|1645.2|381
1610114720000|2021-01-08 14:05:20|1646|1645.8|1646.2|1645.8|1646.2|1645.8|1645.8|1645.6|3020
1610114730000|2021-01-08 14:05:30|1646.4|1646|1646.6|1646.2|1646.8|1646.4|1646.4|1646|2021
1610114740000|2021-01-08 14:05:40|1646.8|1646.4|1647|1646.6|1647|1646.6|1646.6|1646.4|393
1610114750000|2021-01-08 14:05:50|1647.2|1646.8|1647|1646.6|1647.4|1647|1646.6|1646.4|6103
1610114760000|2021-01-08 14:06:00|1647.2|1646.8|1647.4|1647.2|1647.4|1647.2|1647.2|1646.6|1105
1610114770000|2021-01-08 14:06:10|1647.2|1647|1646.8|1646.6|1647.4|1647|1646.6|1646.4|5335
1610114780000|2021-01-08 14:06:20|1647|1646.4|1646.8|1646.6|1647|1646.8|1646.8|1646.4|1621
1610114790000|2021-01-08 14:06:30|1647|1646.4|1646.8|1646.6|1647|1646.6|1646.6|1646.4|2097
1610114800000|2021-01-08 14:06:40|1647|1646.8|1647.4|1647|1647.4|1647|1647|1646.8|206
1610114810000|2021-01-08 14:06:50|1647.2|1647.2|1647.4|1647.2|1647.4|1647.2|1647.2|1647.2|414
1610114820000|2021-01-08 14:07:00|1647.6|1647.4|1647.6|1647.2|1647.6|1647.4|1647.4|1647.2|1142
1610114840000|2021-01-08 14:07:20|1647.8|1647.4|1647.6|1647.2|1647.8|1647.6|1647.4|1647.2|3833
1610114850000|2021-01-08 14:07:30|1647.4||1647.6||1647.6||1647.4||1391
1610114860000|2021-01-08 14:07:40|1647.8|1647.4|1648|1647.8|1648|1647.8|1647.8|1647.4|2475
1610114870000|2021-01-08 14:07:50|1648.2|1648|1648|1647.8|1648.4|1648.2|1648|1647.6|31208
1610114880000|2021-01-08 14:08:00|1648.2|1648|1648.4|1648|1648.4|1648|1648|1648|1112
1610114890000|2021-01-08 14:08:10|1648.2||1648.4||1648.4||1648.2||240
1610114910000|2021-01-08 14:08:30|1648.6|1648.6|1648.6|1648.2|1648.8|1648.6|1648.4|1648.2|4901
1610114920000|2021-01-08 14:08:40|1648.4|1648.4|1648.6|1648.2|1648.8|1648.6|1648.4|1648.2|7465
1610114930000|2021-01-08 14:08:50|1648.4|1648.4|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|2149
1610114940000|2021-01-08 14:09:00|1648.4|1648.4|1648.2|1648|1648.4|1648.4|1648.2|1648|863
1610114950000|2021-01-08 14:09:10|1648|1647.8|1647.6|1647.2|1648.2|1647.8|1647.4|1647.2|6395
1610114960000|2021-01-08 14:09:20|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|0
1610114970000|2021-01-08 14:09:30|1647.6|1647.6|1647.4|1647.2|1647.8|1647.6|1647.4|1647.2|2308
1610114980000|2021-01-08 14:09:40|1647.6|1647.4|1647.8|1647.6|1648|1647.8|1647.6|1647.4|1950
1610114990000|2021-01-08 14:09:50|1648|1647.8|1648.4|1648|1648.4|1648|1648|1647.8|34
1610115000000|2021-01-08 14:10:00|1648.2|1647.8|1647.8|1647.4|1648.4|1647.8|1647.6|1647.4|1880
1610115010000|2021-01-08 14:10:10|1647.6|1647.2|1647.2|1646.8|1647.6|1647.2|1647|1646.8|861
1610115020000|2021-01-08 14:10:20|1647.4|1647.2|1647.2|1647|1647.4|1647.2|1647.2|1647|1285
1610115030000|2021-01-08 14:10:30|1647.4|1646.8|1647.4|1647|1647.4|1647.2|1647.4|1646.8|216
1610115040000|2021-01-08 14:10:40|1647.6|1647.2|1647.8|1647.6|1647.8|1647.6|1647.4|1647.2|957
1610115050000|2021-01-08 14:10:50|1648|1647.4|1647.6|1647.4|1648|1647.4|1647.4|1647|2060
1610115060000|2021-01-08 14:11:00|1647.4|1647.2|1647.4|1647|1647.6|1647.2|1647.2|1647|820
1610115070000|2021-01-08 14:11:10|1647.2|1646.8|1647.2|1646.8|1647.4|1646.8|1647|1646.8|2158
1610115090000|2021-01-08 14:11:30|1647||1647.2||1647.2||1647||0
1610115100000|2021-01-08 14:11:40|1647|1647|1646.8|1646.4|1647.8|1647.4|1646.8|1646.4|13880
1610115110000|2021-01-08 14:11:50|1646.6|1646.2|1646.6|1646.4|1646.6|1646.4|1646.6|1646.2|193
1610115120000|2021-01-08 14:12:00|1646.8|1646.6|1647.2|1647|1647.4|1647.2|1646.8|1646.6|8245
1610115130000|2021-01-08 14:12:10|1647|1646.8|1646.8|1646.6|1647.2|1646.8|1646.8|1646.6|1282
1610115140000|2021-01-08 14:12:20|1647||1647||1647||1647||0
1610115160000|2021-01-08 14:12:40||1646.8||1646.6||1646.8||1646.6|0
1610115170000|2021-01-08 14:12:50|1647.2|1646.8|1647.2|1647|1647.2|1647|1647.2|1646.8|1056
1610115180000|2021-01-08 14:13:00|||||||||542
1610115190000|2021-01-08 14:13:10|1647.4|1647.2|1648|1647.8|1648|1647.8|1647.4|1647.2|50
1610115200000|2021-01-08 14:13:20|1648.2|1648|1648|1647.8|1648.2|1648|1647.8|1647.4|69422
1610115210000|2021-01-08 14:13:30|1648.2|1648|1647.8|1647.4|1648.4|1648.2|1647.8|1647.4|3878
1610115220000|2021-01-08 14:13:40|1648|1647.6|1648|1647.6|1648|1647.8|1648|1647.6|1230
1610115230000|2021-01-08 14:13:50|1648.2|1647.8|1648.2|1648|1648.2|1648|1648.2|1647.8|110
1610115240000|2021-01-08 14:14:00|1648|1647.8|1648.2|1647.8|1648.2|1647.8|1648|1647.8|0
1610115250000|2021-01-08 14:14:10|1648||1648||1648||1648||20
1610115260000|2021-01-08 14:14:20|1647.8|1647.6|1648|1647.6|1648|1647.6|1647.6|1647.4|2004
1610115270000|2021-01-08 14:14:30|1647.8|1647.8|1648.2|1647.6|1648.2|1647.8|1647.8|1647.6|0
1610115280000|2021-01-08 14:14:40|1648|1647.8|1648|1647.6|1648|1648|1648|1647.6|1549
1610115290000|2021-01-08 14:14:50|1647.8|1647.8|1648|1647.8|1648.2|1648|1647.8|1647.8|3516
1610115300000|2021-01-08 14:15:00|1648.2|1648|1649|1648.6|1649|1648.8|1648|1647.8|7341
1610115320000|2021-01-08 14:15:20|1648.8|1648.4|1648.2|1648|1648.8|1648.4|1648.2|1648|4657
1610115330000|2021-01-08 14:15:30|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648|0
1610115340000|2021-01-08 14:15:40|1648.2|1648|1647.4|1647.2|1648.2|1648|1647.2|1647|4842
1610115350000|2021-01-08 14:15:50|1647.6||1647.8||1647.8||1647.6||1334
1610115360000|2021-01-08 14:16:00|1648|1647.4|1648.4|1648|1648.4|1648|1648|1647.4|1779
1610115390000|2021-01-08 14:16:30|1648.2|1648.2|1648|1647.8|1648.4|1648.2|1648|1647.8|1673
1610115420000|2021-01-08 14:17:00|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1496
1610115430000|2021-01-08 14:17:10|1648||1648||1648||1648||0
1610115440000|2021-01-08 14:17:20||1647.8||1647.6||1647.8||1647.6|710
1610115450000|2021-01-08 14:17:30||1647.8||1647.8||1647.8||1647.8|0
1610115460000|2021-01-08 14:17:40|1648.2|1648|1648.4|1648|1648.4|1648|1648.2|1648|1304
1610115470000|2021-01-08 14:17:50|1648.2||1648.4||1648.4||1648.2||550
1610115480000|2021-01-08 14:18:00|1648.2||1648.2||1648.2||1648.2||1012
1610115490000|2021-01-08 14:18:10|1648.4|1647.8|1648|1647.6|1648.4|1647.8|1647.8|1647.6|5526
1610115500000|2021-01-08 14:18:20|1647.8|1647.4|1647.4|1647|1648|1647.4|1647.4|1647|4084
1610115510000|2021-01-08 14:18:30|1647.2|1646.8|1647.2|1646.8|1647.2|1646.8|1646.8|1646.6|3378
1610115520000|2021-01-08 14:18:40|1647||1647||1647||1647||0
1610115530000|2021-01-08 14:18:50|1647.2|1647|1647.4|1647.2|1647.4|1647.2|1647.2|1647|226
1610115540000|2021-01-08 14:19:00|1647.6||1647.6||1647.6||1647.6||825
1610115550000|2021-01-08 14:19:10|1647.4|1647|1647|1646.8|1647.6|1647|1647|1646.8|802
1610115560000|2021-01-08 14:19:20|1647.2|1646.6|1647.2|1646.8|1647.2|1646.8|1646.8|1646.6|536
1610115580000|2021-01-08 14:19:40|1647.4|1647|1647.4|1647.2|1647.4|1647.2|1647.2|1646.8|2710
1610115590000|2021-01-08 14:19:50|1647.6||1647.6||1647.6||1647.6||0
1610115600000|2021-01-08 14:20:00|1647.4|1647|1647.4|1647|1647.4|1647|1646.4|1646.2|16331
1610115610000|2021-01-08 14:20:10||1646.8||1646.8||1646.8||1646.8|0
1610115620000|2021-01-08 14:20:20|1647.2||1647||1647.2||1647||0
1610115630000|2021-01-08 14:20:30|1646.8|1646.6|1647|1646.6|1647|1646.6|1646.8|1646.4|2000
1610115640000|2021-01-08 14:20:40|1647.2|1646.8|1647.2|1647|1647.2|1647|1647|1646.6|12852
1610115650000|2021-01-08 14:20:50|1647|1646.8|1647|1646.6|1647|1646.8|1647|1646.6|7650
1610115660000|2021-01-08 14:21:00|1647.2|1646.8|1647.6|1647.2|1647.6|1647.2|1647.2|1646.6|8796
1610115680000|2021-01-08 14:21:20|1647.8|1647.6|1647.6|1647.2|1647.8|1647.6|1647.4|1647.2|11349
1610115690000|2021-01-08 14:21:30|1647.4|1647.4|1647.8|1647.6|1648|1647.6|1647.4|1647.4|17181
1610115700000|2021-01-08 14:21:40|1648||1648||1648||1648||0
1610115710000|2021-01-08 14:21:50|1647.8|1647.4|1647.8|1647.4|1648|1647.4|1647.6|1647.4|925
1610115730000|2021-01-08 14:22:10|1647.6|1647.2|1647.6|1647.2|1647.8|1647.2|1647.6|1647.2|784
1610115740000|2021-01-08 14:22:20|1647.8||1647.8||1647.8||1647.8||0
1610115750000|2021-01-08 14:22:30|1647.6||1647.4||1647.6||1647.4||400
1610115760000|2021-01-08 14:22:40|1647.6||1647.6||1647.6||1647.4||0
1610115770000|2021-01-08 14:22:50|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|0
1610115780000|2021-01-08 14:23:00|1647.6|1647.6|1647.8|1647.6|1647.8|1647.6|1647.6|1647.6|2007
1610115800000|2021-01-08 14:23:20|1647.6|1647.4|1647.6|1647.4|1647.6|1647.6|1647.6|1647.4|570
1610115810000|2021-01-08 14:23:30|1647.4|1647.2|1647.6|1647.2|1647.6|1647.2|1647.4|1647.2|1417
1610115830000|2021-01-08 14:23:50|1647.4|1647|1647.4|1647|1647.4|1647|1647.4|1647|0
1610115840000|2021-01-08 14:24:00|1647.6|1647.2|1647.6|1647.2|1647.6|1647.2|1647.6|1647.2|480
1610115850000|2021-01-08 14:24:10|1647.4|1647|1647|1646.6|1647.4|1647|1647|1646.6|54784
1610115860000|2021-01-08 14:24:20|1646.8|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|1832
1610115870000|2021-01-08 14:24:30|1646.6|1646.2|1646.6|1646|1646.6|1646.4|1646|1645.8|13238
1610115880000|2021-01-08 14:24:40|1646.4||1646.4||1646.4||1646.2||0
1610115890000|2021-01-08 14:24:50|1646.2||1646.4||1646.6||1646.2||0
1610115900000|2021-01-08 14:25:00|1646.2|1645.6|1645.6|1645.4|1646.4|1645.6|1645.4|1645.2|16405
1610115910000|2021-01-08 14:25:10|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|0
1610115920000|2021-01-08 14:25:20|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|1645.4|1645.2|3836
1610115930000|2021-01-08 14:25:30|1645.4|1645.2|1645.8|1645.4|1645.8|1645.6|1645.2|1645|12287
1610115940000|2021-01-08 14:25:40|1646|1645.6|1647|1646.6|1647|1646.6|1646|1645.4|2164
1610115950000|2021-01-08 14:25:50||1646.4||1646.4||1646.4||1646.4|0
1610115960000|2021-01-08 14:26:00|1646.8|1646.6|1646.6|1646.2|1646.8|1646.6|1646.4|1646|3894
1610115970000|2021-01-08 14:26:10|1646.8|1646.4|1647.4|1647.2|1647.6|1647.4|1646.8|1646.2|5734
1610115980000|2021-01-08 14:26:20|1647.6|1647.4|1647.6|1647.2|1647.8|1647.6|1647.6|1647|1451
1610115990000|2021-01-08 14:26:30|1647.4|1647|1647.6|1647|1647.6|1647.2|1647.2|1647|620
1610116000000|2021-01-08 14:26:40|1647.4||1647.4||1647.4||1647.4||0
1610116010000|2021-01-08 14:26:50|1647.6|1647.2|1647.6|1647.2|1647.6|1647.4|1647.6|1647.2|826
1610116020000|2021-01-08 14:27:00|1647.4||1647.6||1647.6||1647.4||72
1610116030000|2021-01-08 14:27:10|1647.4|1647|1647.2|1647|1647.6|1647|1647.2|1647|975
1610116040000|2021-01-08 14:27:20|1647|1646.8|1647|1646.8|1647|1646.8|1647|1646.8|607
1610116050000|2021-01-08 14:27:30|1646.8|1646.6|1647|1646.6|1647|1646.6|1646.8|1646.6|1276
1610116060000|2021-01-08 14:27:40|1647.2|1646.8|1647.2|1646.8|1647.2|1647|1647.2|1646.6|994
1610116070000|2021-01-08 14:27:50|1647|1646.6|1646.8|1646.4|1647.2|1646.6|1646.6|1646.4|2888
1610116080000|2021-01-08 14:28:00||1646.6||1646.6||1646.6||1646.6|14
1610116090000|2021-01-08 14:28:10|1646.6|1646.4|1646.8|1646.4|1646.8|1646.4|1646.6|1646.4|1068
1610116100000|2021-01-08 14:28:20|1647|1646.6|1647|1646.6|1647|1646.8|1647|1646.6|850
1610116110000|2021-01-08 14:28:30|1646.8|1646.2|1646|1645.6|1646.8|1646.4|1645.8|1645.6|18846
1610116120000|2021-01-08 14:28:40|1645.8|1645.8|1646.2|1645.8|1646.2|1646|1645.8|1645.8|2865
1610116130000|2021-01-08 14:28:50|1646.4||1646.2||1646.4||1646.2||400
1610116140000|2021-01-08 14:29:00|1646.4|1646|1646.4|1646|1646.4|1646.2|1646.4|1646|0
1610116150000|2021-01-08 14:29:10|1646.2|1645.8|1646.2|1645.8|1646.2|1645.8|1646|1645.8|706
1610116160000|2021-01-08 14:29:20|1646|1645.6|1645.6|1645.2|1646|1645.6|1645.4|1645.2|2684
1610116170000|2021-01-08 14:29:30|1645.8|1645.4|1645.6|1645.4|1646|1645.4|1645.6|1645.2|0
1610116180000|2021-01-08 14:29:40|1645.4|1645.2|1645.6|1645.4|1645.6|1645.4|1645.4|1645.2|1390
1610116190000|2021-01-08 14:29:50|1645.4|1645.2|1645.4|1645.2|1645.6|1645.4|1645.4|1645.2|3607
1610116200000|2021-01-08 14:30:00|1645.6|1645|1644.4|1644|1645.6|1645.2|1643.8|1643.6|40682
1610116210000|2021-01-08 14:30:10|1644.2|1643.8|1643.6|1643|1644.4|1644|1643.4|1642.8|23511
1610116220000|2021-01-08 14:30:20|1643.8|1643.2|1643|1642.6|1643.8|1643.6|1642.8|1642.4|3237
1610116230000|2021-01-08 14:30:30|1643.2|1642.8|1645|1644.6|1645|1644.8|1643.2|1642.8|7979
1610116240000|2021-01-08 14:30:40|1645.4|1644.8|1646.2|1645.6|1646.4|1646.2|1645.4|1644.6|35828
1610116250000|2021-01-08 14:30:50|1646|1645.8|1646.6|1646|1646.6|1646.4|1645.6|1645.4|1753
1610116260000|2021-01-08 14:31:00||1646.2||1646||1646.2||1646|0
1610116270000|2021-01-08 14:31:10|1646.4|1646.2|1646.8|1646.6|1646.8|1646.6|1646.4|1646.2|3225
1610116280000|2021-01-08 14:31:20|1646.6|1646.4|1646|1645.6|1646.6|1646.4|1646|1645.6|4872
1610116290000|2021-01-08 14:31:30|1645.8|1645.4|1645.8|1645.6|1645.8|1645.6|1645.2|1645|2679
1610116300000|2021-01-08 14:31:40|1646|1645.8|1645.8|1645.2|1646.2|1645.8|1645|1644.8|6816
1610116310000|2021-01-08 14:31:50|1645.6|1644.8|1644.8|1644.2|1645.6|1644.8|1644.6|1644.2|7786
1610116320000|2021-01-08 14:32:00|1644.6|1644.4|1644.4|1644|1644.8|1644.6|1644.2|1644|3258
1610116330000|2021-01-08 14:32:10|1644.2|1643.8|1641.4|1641|1644.2|1643.8|1641.4|1641|11869
1610116340000|2021-01-08 14:32:20|1641.6|1641.2|1642.2|1641.8|1642.2|1641.8|1641|1640.8|5890
1610116350000|2021-01-08 14:32:30|1642.4|1642|1641.8|1641.4|1642.4|1642|1641.8|1641.4|2677
1610116360000|2021-01-08 14:32:40|1642|1641.6|1642.8|1642.4|1642.8|1642.6|1641.8|1641.6|2822
1610116370000|2021-01-08 14:32:50|1642.6|1642.2|1643|1642.6|1643.2|1642.6|1642.2|1641.8|13130
1610116380000|2021-01-08 14:33:00|1643.2|1642.8|1643|1642.6|1643.6|1643.2|1642.8|1642.6|2925
1610116390000|2021-01-08 14:33:10|1642.8|1642.4|1642.4|1641.8|1643|1642.6|1642.2|1641.8|15705
1610116400000|2021-01-08 14:33:20|1642.2|1642|1643.2|1642.8|1643.6|1643.4|1642.2|1642|9149
1610116410000|2021-01-08 14:33:30|1643|1642.6|1644.2|1643.8|1644.2|1644|1642.8|1642.6|2472
1610116420000|2021-01-08 14:33:40|1644.4|1644|1644.8|1644.2|1644.8|1644.4|1644.4|1644|394
1610116430000|2021-01-08 14:33:50|1644.6|1644.4|1645|1644.6|1645.2|1644.8|1644.6|1644|6383
1610116440000|2021-01-08 14:34:00|1645.2|1644.8|1644|1643.6|1645.2|1644.8|1643.8|1643.6|4261
1610116450000|2021-01-08 14:34:10|1644.2|1643.8|1645|1644.6|1645|1644.8|1644|1643.8|3198
1610116460000|2021-01-08 14:34:20|1644.8|1644.4|1644.2|1643.6|1645|1644.6|1644|1643.6|5254
1610116470000|2021-01-08 14:34:30|1644.4|1643.8|1643.2|1642.8|1644.4|1644|1643.2|1642.8|3632
1610116480000|2021-01-08 14:34:40|1643|1642.6|1643|1642.4|1643.2|1642.8|1642.8|1642.4|5704
1610116490000|2021-01-08 14:34:50|1643.2|1642.6|1643.2|1643|1643.4|1643.2|1643.2|1642.6|915
1610116500000|2021-01-08 14:35:00|1643.4|1642.8|1644|1643.8|1644.4|1644|1643|1642.8|596
1610116510000|2021-01-08 14:35:10|1644.2|1644|1645.2|1644.8|1645.4|1644.8|1644.2|1643.8|13003
1610116520000|2021-01-08 14:35:20|1645.4|1644.6|1644.2|1643.6|1645.4|1644.6|1644.2|1643.6|6673
1610116530000|2021-01-08 14:35:30|1644|1643.4|1642.6|1642.2|1644|1643.4|1642.2|1641.8|7040
1610116540000|2021-01-08 14:35:40|1642.8|1642.4|1643|1642.6|1643.2|1642.8|1642.6|1642.4|2850
1610116550000|2021-01-08 14:35:50|1643.2|1642.8|1643.2|1642.6|1643.6|1643.2|1643|1642.6|1957
1610116560000|2021-01-08 14:36:00|1643|1642.8|1642.2|1642|1643.2|1643|1642.2|1642|7395
1610116570000|2021-01-08 14:36:10|1642.4|1641.8|1641.8|1641.4|1642.6|1642|1641.6|1641.2|4958
1610116580000|2021-01-08 14:36:20|1642|1641.6|1642.6|1642|1642.8|1642.4|1642|1641.4|10022
1610116590000|2021-01-08 14:36:30|1642.8|1642.2|1642.8|1642.2|1643|1642.6|1642.4|1642|2341
1610116600000|2021-01-08 14:36:40|1642.6|1642|1642.4|1642|1642.6|1642|1642.4|1642|0
1610116610000|2021-01-08 14:36:50|1642.2|1641.8|1642.2|1641.8|1642.4|1642|1641.8|1641.4|1305
1610116620000|2021-01-08 14:37:00|1642|1642|1641.8|1641.6|1642.4|1642|1641.8|1641.2|5801
1610116630000|2021-01-08 14:37:10|1642|1641.4|1641|1640.6|1642|1641.4|1641|1640.6|361
1610116640000|2021-01-08 14:37:20|1640.8|1640.4|1639.8|1639.6|1641|1640.4|1639.8|1639.4|54933
1610116650000|2021-01-08 14:37:30|1639.6|1639.4|1639.8|1639.4|1640.2|1640|1639.6|1639.2|7313
1610116660000|2021-01-08 14:37:40|1640|1639.6|1640|1639.8|1640|1639.8|1639.6|1639.4|654
1610116670000|2021-01-08 14:37:50|1640.2|1640|1640.8|1640.2|1640.8|1640.4|1640|1639.8|2085
1610116680000|2021-01-08 14:38:00|1641|1640.4|1640.6|1640.2|1641|1640.6|1640.6|1640.2|396
1610116690000|2021-01-08 14:38:10|1640.8|1640|1640|1639.4|1640.8|1640|1639.8|1639.4|1248
1610116700000|2021-01-08 14:38:20|1639.8|1639.2|1639.6|1639.4|1640|1639.6|1639.4|1639|4099
1610116710000|2021-01-08 14:38:30|1639.8|1639.6|1640|1639.6|1640.4|1640|1639.6|1639.4|202
1610116720000|2021-01-08 14:38:40|1639.8|1639.4|1639.6|1639|1639.8|1639.4|1639.4|1639|597
1610116730000|2021-01-08 14:38:50|1639.4|1639.2|1639.4|1639|1639.8|1639.6|1639.4|1639|1214
1610116740000|2021-01-08 14:39:00|1639.2|1638.8|1639.4|1638.8|1639.4|1639|1638.4|1638.2|8497
1610116750000|2021-01-08 14:39:10|1639.2|1638.6|1638.4|1638|1639.2|1639|1638.4|1638|2811
1610116760000|2021-01-08 14:39:20|1638.6|1638.2|1638.2|1637.8|1638.6|1638.2|1637.8|1637.6|3785
1610116770000|2021-01-08 14:39:30|1638|1637.6|1637|1636.6|1638|1637.6|1637|1636.6|5004
1610116780000|2021-01-08 14:39:40|1636.8|1636.4|1636.4|1636.2|1637|1636.8|1636.4|1636|17686
1610116790000|2021-01-08 14:39:50|1636.2|1636|1636.8|1636.4|1637|1636.8|1636.2|1636|6487
1610116800000|2021-01-08 14:40:00|1636.6|1636.2|1635.4|1635|1636.8|1636.4|1635.2|1635|31398
1610116810000|2021-01-08 14:40:10|1635.2|1635.2|1634|1633.4|1635.4|1635.2|1634|1633.4|28080
1610116820000|2021-01-08 14:40:20|1633.8|1633.6|1634.2|1633.8|1634.4|1634|1633.4|1633.2|4547
1610116830000|2021-01-08 14:40:30|1634.4|1634|1635|1634.8|1635.4|1635|1633.6|1633.4|16770
1610116840000|2021-01-08 14:40:40|1635.2|1635|1635|1634.6|1635.4|1635.2|1635|1634.4|1769
1610116850000|2021-01-08 14:40:50|1635.2|1634.8|1635.8|1635.4|1635.8|1635.4|1635|1634.6|7765
1610116860000|2021-01-08 14:41:00|1636|1635.6|1636.4|1636|1636.8|1636.4|1636|1635.4|17276
1610116870000|2021-01-08 14:41:10|1636.6|1636.2|1637.6|1637|1637.8|1637.4|1636.6|1636|2845
1610116880000|2021-01-08 14:41:20|1637.8|1637.2|1638|1637.6|1638.2|1637.8|1637.4|1637|3127
1610116890000|2021-01-08 14:41:30|1638.2|1637.8|1639|1638.6|1639|1638.6|1638|1637.8|764
1610116900000|2021-01-08 14:41:40|1639.2|1638.8|1639.6|1639.2|1639.8|1639.4|1639|1638.6|8181
1610116910000|2021-01-08 14:41:50|1639.8|1639.4|1639.6|1639.2|1639.8|1639.4|1639.6|1639.2|250
1610116920000|2021-01-08 14:42:00|1639.8|1639.4|1640.2|1640|1640.2|1640|1639.6|1639.4|12312
1610116930000|2021-01-08 14:42:10|1640.4|1639.8|1640|1639.4|1640.6|1640.2|1639.6|1639.2|10095
1610116940000|2021-01-08 14:42:20|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.4|850
1610116950000|2021-01-08 14:42:30|1640.2|1639.8|1640.4|1640|1640.4|1640.2|1640.2|1639.6|4015
1610116960000|2021-01-08 14:42:40|1640.6|1640.2|1641|1640.6|1641.2|1641|1640.4|1640.2|3400
1610116970000|2021-01-08 14:42:50|1640.8|1640.4|1640.8|1640.4|1641.4|1641|1640.6|1640.4|1254
1610116980000|2021-01-08 14:43:00|1641|1640.6|1641.8|1641.4|1642|1641.6|1641|1640.6|6662
1610116990000|2021-01-08 14:43:10|1642|1641.6|1642.2|1641.8|1642.4|1642|1641.8|1641.6|647
1610117000000|2021-01-08 14:43:20|1642|1642|1642.4|1642.2|1642.6|1642.2|1642|1642|1123
1610117010000|2021-01-08 14:43:30|1642.6|1642.4|1642.6|1642|1642.8|1642.4|1642.2|1642|1080
1610117020000|2021-01-08 14:43:40|1642.2|1642.2|1642|1641.8|1642.2|1642.2|1642|1641.8|6646
1610117030000|2021-01-08 14:43:50|1641.8|1641.6|1642|1641.6|1642.2|1641.8|1641.6|1641.4|1985
1610117040000|2021-01-08 14:44:00|1641.8|1641.4|1641.8|1641.4|1642|1641.6|1641.4|1641|3853
1610117050000|2021-01-08 14:44:10|1641.6|1641.2|1641.4|1641|1642|1641.6|1641.2|1641|1357
1610117060000|2021-01-08 14:44:20|1641.2|1640.6|1640.8|1640.2|1641.4|1640.6|1640.4|1640.2|8937
1610117070000|2021-01-08 14:44:30|1640.6|1640|1641|1640.6|1641|1640.6|1640|1639.8|2713
1610117080000|2021-01-08 14:44:40|1641.2|1640.4|1642.8|1642.4|1643|1642.4|1641.2|1640.4|1118
1610117090000|2021-01-08 14:44:50|1643|1642.6|1643.6|1643|1643.8|1643.4|1642.8|1642.6|11201
1610117100000|2021-01-08 14:45:00|1643.4|1642.8|1642.2|1641.8|1643.4|1643|1642.2|1641.8|2032
1610117110000|2021-01-08 14:45:10|1642|1642|1641.6|1641|1642.4|1642|1641.2|1641|10041
1610117120000|2021-01-08 14:45:20|1641.4|1640.8|1640.8|1640.4|1641.4|1640.8|1640.6|1640.2|2128
1610117130000|2021-01-08 14:45:30|1640.6|1640.2|1640.2|1639.8|1640.6|1640.4|1640|1639.6|11043
1610117140000|2021-01-08 14:45:40|1640|1639.6|1639.4|1639|1640|1639.6|1639.4|1639|2195
1610117150000|2021-01-08 14:45:50|1639.2|1638.8|1639.2|1638.6|1639.4|1639|1638.8|1638.4|6936
1610117160000|2021-01-08 14:46:00|1639.4|1638.8|1639|1638.4|1639.6|1639.2|1638.6|1638.4|7541
1610117170000|2021-01-08 14:46:10|1639.2|1638.6|1639.4|1638.8|1639.6|1639.2|1638.8|1638.4|7954
1610117180000|2021-01-08 14:46:20|1639.2|1639|1639.6|1639.2|1639.6|1639.4|1639|1638.6|4030
1610117190000|2021-01-08 14:46:30|1639.4|1639|1640.2|1640|1640.2|1640|1639.4|1639|2641
1610117200000|2021-01-08 14:46:40|1640|1639.8|1640.2|1639.8|1640.8|1640.4|1640|1639.8|3679
1610117210000|2021-01-08 14:46:50|1640|1639.6|1639.4|1639|1640.2|1639.6|1639.4|1639|4935
1610117220000|2021-01-08 14:47:00|1639.2|1638.8|1639|1638.6|1639.2|1639|1638.6|1638.4|4048
1610117230000|2021-01-08 14:47:10|1638.8|1638.4|1637.6|1637.2|1638.8|1638.4|1637.4|1637|9372
1610117240000|2021-01-08 14:47:20|1637.8|1637.4|1638.2|1637.8|1638.4|1638|1637.8|1637.2|4474
1610117250000|2021-01-08 14:47:30|1638|1637.6|1637.4|1636.8|1638.2|1637.6|1637.2|1636.8|2547
1610117260000|2021-01-08 14:47:40|1637|1636.6|1637|1636.4|1637.4|1637|1636.4|1636.2|5699
1610117270000|2021-01-08 14:47:50|1636.8|1636.6|1637.8|1637.4|1637.8|1637.4|1636.4|1636|2471
1610117280000|2021-01-08 14:48:00|1637.6|1637.2|1637.6|1637.2|1638|1637.4|1637.4|1637|1860
1610117290000|2021-01-08 14:48:10|1637.8|1636.8|1636.6|1636.2|1638|1636.8|1636.4|1636|70926
1610117300000|2021-01-08 14:48:20|1636.8|1636.4|1637|1636.4|1637|1636.6|1636.6|1636.2|7086
1610117310000|2021-01-08 14:48:30|1637.2|1636.2|1637.2|1637|1637.6|1637.2|1637|1636.2|5733
1610117320000|2021-01-08 14:48:40|1637.4|1637.2|1638.2|1637.8|1638.2|1638|1637.4|1637.2|2410
1610117330000|2021-01-08 14:48:50|1638|1637.6|1638.4|1638|1638.4|1638|1637.6|1637.4|7777
1610117340000|2021-01-08 14:49:00|1638.2|1638.2|1638.2|1637.8|1638.6|1638.2|1638.2|1637.8|5047
1610117350000|2021-01-08 14:49:10|1638.4|1638|1638.4|1637.8|1638.6|1638.2|1638|1637.8|1749
1610117360000|2021-01-08 14:49:20|1638.2|1638|1638.2|1637.8|1638.6|1638.2|1638.2|1637.8|3918
1610117370000|2021-01-08 14:49:30|1638|1637.6|1637.8|1637|1638.2|1637.6|1637.2|1637|4098
1610117380000|2021-01-08 14:49:40|1638|1637.4|1637.2|1636.8|1638|1637.8|1637|1636.8|9718
1610117390000|2021-01-08 14:49:50|1637.4|1637|1637.6|1637.2|1637.8|1637.4|1637.2|1637|0
1610117400000|2021-01-08 14:50:00|1637.4|1637.4|1638|1637.6|1638|1637.8|1637.4|1637.2|888
1610117410000|2021-01-08 14:50:10|1637.8|1637.4|1637.6|1637.2|1637.8|1637.6|1637.4|1637.2|4878
1610117420000|2021-01-08 14:50:20|1637.8|1637.4|1637.8|1637.4|1638|1637.4|1637.6|1637.2|1792
1610117430000|2021-01-08 14:50:30|1638|1637.2|1637.2|1637|1638|1637.4|1637.2|1637|1818
1610117440000|2021-01-08 14:50:40|1637.4|1636.8|1636.8|1636.4|1637.4|1636.8|1636.6|1636.4|2294
1610117450000|2021-01-08 14:50:50|1636.6|1636.2|1636.2|1635.6|1636.6|1636.2|1636|1635.6|7859
1610117460000|2021-01-08 14:51:00|1636|1635.4|1635.6|1635.2|1636.2|1635.6|1635.4|1635.2|11419
1610117470000|2021-01-08 14:51:10|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|2084
1610117480000|2021-01-08 14:51:20|1635.4|1635|1633.6|1633.4|1635.4|1635|1633.6|1633.2|8326
1610117490000|2021-01-08 14:51:30|1633.4|1633.2|1633.6|1633.2|1633.8|1633.4|1633.2|1633|6836
1610117500000|2021-01-08 14:51:40|1633.8|1633.4|1633.6|1633.2|1633.8|1633.6|1633.2|1633|1972
1610117510000|2021-01-08 14:51:50|1633.8|1633|1633.2|1633|1633.8|1633|1633.2|1633|4451
1610117520000|2021-01-08 14:52:00|1633|1632.8|1633|1632.6|1633|1632.8|1632.4|1632.2|10683
1610117530000|2021-01-08 14:52:10|1632.8|1632.4|1633|1632.6|1633|1632.8|1632.6|1632.4|7153
1610117540000|2021-01-08 14:52:20|1632.8|1632.4|1633.6|1633.2|1633.6|1633.2|1632.8|1632.4|7602
1610117550000|2021-01-08 14:52:30|1633.4|1633.4|1633|1632.6|1633.4|1633.4|1632.6|1632.2|4096
1610117560000|2021-01-08 14:52:40|1633.2|1632.8|1633.2|1632.8|1633.4|1633|1633.2|1632.6|645
1610117570000|2021-01-08 14:52:50|1633.4|1632.6|1633.4|1633|1633.4|1633.2|1632.8|1632.6|3533
1610117580000|2021-01-08 14:53:00|1633.2|1633.2|1634.6|1634.2|1634.6|1634.2|1633.2|1633|3055
1610117590000|2021-01-08 14:53:10|1634.8|1634.4|1634.8|1634.2|1635.6|1635.2|1634.6|1634.2|2984
1610117600000|2021-01-08 14:53:20|1635|1634.4|1634.8|1634.4|1635.2|1634.6|1634.2|1634|5436
1610117610000|2021-01-08 14:53:30|1635|1634.6|1635.6|1635|1635.6|1635.2|1634.8|1634.6|0
1610117620000|2021-01-08 14:53:40|1635.4|1635.2|1635.6|1635.2|1636|1635.8|1635.4|1635|1473
1610117630000|2021-01-08 14:53:50|1635.4|1635|1635.8|1635.4|1635.8|1635.6|1635|1634.6|24665
1610117640000|2021-01-08 14:54:00|1635.6|1635.2|1635.2|1634.8|1635.6|1635.2|1634.6|1634.4|20171
1610117650000|2021-01-08 14:54:10|1635|1635|1633.2|1632.8|1635|1635|1633|1632.8|7942
1610117660000|2021-01-08 14:54:20|1633.4|1633|1633.6|1633|1633.8|1633.6|1633.4|1632.8|2095
1610117670000|2021-01-08 14:54:30|1633.8|1633.4|1634.6|1634.2|1634.8|1634.2|1633.8|1633|3442
1610117680000|2021-01-08 14:54:40|1634.8|1634.4|1634.2|1633.8|1634.8|1634.4|1633.8|1633.6|5003
1610117690000|2021-01-08 14:54:50|1634|1633.6|1634.2|1633.4|1634.4|1634.2|1633.8|1633.4|8024
1610117700000|2021-01-08 14:55:00|1634|1633.6|1635|1634.4|1635.4|1635|1634|1633.6|4309
1610117710000|2021-01-08 14:55:10|1634.8|1634.6|1633.8|1633.2|1634.8|1634.6|1633.6|1633.2|7723
1610117720000|2021-01-08 14:55:20|1633.6|1633|1633.4|1633|1633.8|1633.4|1633.2|1633|5316
1610117730000|2021-01-08 14:55:30|1633.2|1633.2|1633.4|1633|1634.2|1633.8|1633.2|1633|2879
1610117740000|2021-01-08 14:55:40|1633.2|1633.2|1633.6|1633|1633.6|1633.4|1633.2|1633|6374
1610117750000|2021-01-08 14:55:50|1633.4|1633.4|1634|1633.8|1634.2|1633.8|1633.2|1633|2424
1610117760000|2021-01-08 14:56:00|1634.2|1633.4|1633.4|1633.2|1634.2|1633.8|1633.4|1633|4008
1610117770000|2021-01-08 14:56:10|1633.2|1633|1634.2|1633.4|1634.2|1633.4|1633.2|1633|2181
1610117780000|2021-01-08 14:56:20|1634|1633.6|1633.2|1632.8|1634.2|1633.8|1633|1632.8|9783
1610117790000|2021-01-08 14:56:30|1633.4|1632.6|1633.4|1633|1633.4|1633|1633|1632.6|1046
1610117800000|2021-01-08 14:56:40|1633.2|1632.8|1633.4|1632.8|1633.6|1633.4|1633|1632.6|6994
1610117810000|2021-01-08 14:56:50|1633.6|1633|1633.8|1633.6|1633.8|1633.6|1633.2|1633|2596
1610117820000|2021-01-08 14:57:00|1633.6|1633.4|1634.2|1633.8|1634.4|1634|1633.6|1633.2|1505
1610117830000|2021-01-08 14:57:10|1634|1633.6|1634.6|1634|1634.8|1634.4|1633.6|1633.4|6634
1610117840000|2021-01-08 14:57:20|1634.8|1634.2|1636|1635.4|1636|1635.4|1634.6|1634|4887
1610117850000|2021-01-08 14:57:30|1635.8|1635.6|1636.2|1635.6|1636.6|1636.4|1635.8|1635.4|8951
1610117860000|2021-01-08 14:57:40|1636.4|1635.8|1636.4|1636|1636.4|1636|1636|1635.8|2281
1610117870000|2021-01-08 14:57:50|1636.6|1636.2|1636.4|1635.8|1636.8|1636.4|1636.2|1635.6|3513
1610117880000|2021-01-08 14:58:00|1636.6|1636.2|1637|1636.4|1637|1636.4|1636.4|1635.8|3461
1610117890000|2021-01-08 14:58:10|1637.2|1636.6|1637|1636.8|1637.6|1637.2|1637|1636.4|8310
1610117900000|2021-01-08 14:58:20|1636.8|1636.6|1636.4|1636|1637|1636.8|1636.4|1636|3169
1610117910000|2021-01-08 14:58:30|1636.6|1635.8|1635.8|1635.2|1636.6|1635.8|1635.8|1635.2|4129
1610117920000|2021-01-08 14:58:40|1636|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.4|600
1610117930000|2021-01-08 14:58:50|1636.2|1636|1636.6|1636.2|1636.8|1636.2|1636.2|1636|2255
1610117940000|2021-01-08 14:59:00|1636.8|1636|1636.6|1636|1637|1636.4|1636.2|1635.8|1645
1610117950000|2021-01-08 14:59:10|||||||||56
1610117960000|2021-01-08 14:59:20|1636.4|1635.8|1635|1634.8|1636.6|1636|1635|1634.8|10537
1610117970000|2021-01-08 14:59:30|1635.2|1635|1635.8|1635.2|1636.2|1635.6|1635|1634.8|5044
1610117980000|2021-01-08 14:59:40|1636|1635.4|1636.2|1635.6|1636.2|1635.8|1635.8|1635.2|1394
1610117990000|2021-01-08 14:59:50|1636.4|1635.8|1636|1635.6|1636.6|1636|1635.8|1635.4|2168
1610118000000|2021-01-08 15:00:00|1636.2|1635.8|1637|1636.4|1637|1636.4|1636|1635.6|1996
1610118010000|2021-01-08 15:00:10|1636.8|1636.2|1637.2|1636.8|1637.2|1636.8|1636.6|1636.2|2242
1610118020000|2021-01-08 15:00:20|1637.4|1637|1638.2|1637.6|1638.8|1638.4|1637.4|1637|5402
1610118030000|2021-01-08 15:00:30|1638|1637.4|1637.4|1636.8|1638.2|1637.4|1637|1636.8|14890
1610118040000|2021-01-08 15:00:40|1637.6|1637|1637.6|1637|1637.6|1637.2|1637.4|1636.8|2246
1610118050000|2021-01-08 15:00:50|1637.8|1637.2|1637.8|1637.4|1638|1637.4|1637.6|1637.2|3
1610118060000|2021-01-08 15:01:00|1637.6|1637.2|1637.2|1636.4|1637.6|1637.6|1636.8|1636.4|4301
1610118070000|2021-01-08 15:01:10|1637.4|1636.8|1636.4|1635.8|1637.4|1636.8|1636.2|1635.8|6466
1610118080000|2021-01-08 15:01:20|1636.2|1636|1635|1634.6|1636.2|1636|1634.8|1634.2|10697
1610118090000|2021-01-08 15:01:30|1635.2|1634.8|1636|1635.6|1636.4|1635.8|1635.2|1634.6|7199
1610118100000|2021-01-08 15:01:40|1636.2|1635.8|1636.6|1636|1636.6|1636.2|1636|1635.6|1350
1610118110000|2021-01-08 15:01:50|1636.4|1635.8|1636.4|1636|1636.8|1636.2|1636.4|1635.8|1703
1610118120000|2021-01-08 15:02:00|1636.2|1635.8|1636.8|1636.4|1637|1636.8|1636.2|1635.8|1776
1610118130000|2021-01-08 15:02:10|1637|1636.6|1636.6|1636.2|1637.2|1636.6|1636.4|1636.2|1956
1610118140000|2021-01-08 15:02:20|1636.4|1636|1635.8|1635.4|1636.6|1636.2|1635.6|1635.4|3074
1610118150000|2021-01-08 15:02:30|1635.6|1635.6|1636.2|1636|1636.2|1636|1635.6|1635.4|3118
1610118160000|2021-01-08 15:02:40|1636|1635.8|1636.8|1636.4|1636.8|1636.6|1636|1635.8|3348
1610118170000|2021-01-08 15:02:50|1637|1636.6|1637|1636.6|1637.2|1637|1636.8|1636.4|4417
1610118180000|2021-01-08 15:03:00|1637.2|1636.4|1636.6|1636.4|1637.2|1636.6|1636.6|1636.4|730
1610118190000|2021-01-08 15:03:10|1636.8|1636.6|1638|1637.6|1638|1637.8|1636.8|1636.4|1149
1610118200000|2021-01-08 15:03:20|1638.2|1637.8|1638.4|1637.8|1638.4|1638|1638|1637.6|200
1610118210000|2021-01-08 15:03:30|1638.2|1637.6|1637.6|1637|1638.4|1637.6|1637.2|1636.8|8305
1610118220000|2021-01-08 15:03:40|1637.4|1637.2|1638|1637.8|1638|1637.8|1637.4|1637|420
1610118230000|2021-01-08 15:03:50|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.6|1637.4|1807
1610118240000|2021-01-08 15:04:00|1638.2|1637.8|1637.4|1637|1638.2|1638|1637.2|1637|3146
1610118250000|2021-01-08 15:04:10|1637.2|1636.8|1637.4|1636.8|1637.4|1637|1637|1636.8|2748
1610118260000|2021-01-08 15:04:20|1637.2|1637|1638|1637.4|1638|1637.6|1637.2|1636.8|1048
1610118270000|2021-01-08 15:04:30|1637.8|1637.6|1637.6|1637.2|1638|1637.8|1637.6|1637.2|3388
1610118280000|2021-01-08 15:04:40|1637.4|1637|1637.6|1636.8|1637.6|1637.2|1637|1636.8|2521
1610118290000|2021-01-08 15:04:50|1637.4|1637|1637.8|1637.2|1637.8|1637.6|1637.4|1637|1321
1610118300000|2021-01-08 15:05:00|1638|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.2|609
1610118310000|2021-01-08 15:05:10|1637.8|1637.4|1638.4|1638|1638.4|1638.2|1637.2|1636.8|7755
1610118320000|2021-01-08 15:05:20|1638.6|1638.2|1638.6|1638.2|1639|1638.6|1638.4|1638.2|1399
1610118330000|2021-01-08 15:05:30|1638.8|1638.4|1639.6|1639.2|1639.8|1639.4|1638.8|1638.2|2282
1610118340000|2021-01-08 15:05:40|1639.8|1639.4|1639.2|1638.8|1640|1639.6|1639|1638.8|3180
1610118350000|2021-01-08 15:05:50|1639.4|1639|1639|1638.6|1639.4|1639|1638.8|1638.6|3153
1610118360000|2021-01-08 15:06:00|1638.8|1638.4|1637.8|1637.4|1639|1638.4|1637.8|1637.4|4729
1610118370000|2021-01-08 15:06:10|1638|1637.6|1637.8|1637.4|1638.2|1638|1637.2|1636.8|9236
1610118380000|2021-01-08 15:06:20|1637.6|1637.6|1637.6|1637.2|1637.6|1637.6|1637.4|1637|6079
1610118390000|2021-01-08 15:06:30|1637.4|1637|1638.2|1638|1638.8|1638.4|1637.4|1637|4315
1610118400000|2021-01-08 15:06:40|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.4|1637|3262
1610118410000|2021-01-08 15:06:50|1637.6|1637.2|1637.6|1637|1637.8|1637.2|1637|1636.8|7954
1610118420000|2021-01-08 15:07:00|1637.8|1637.2|1637|1636.6|1638|1637.8|1636.6|1636.2|22386
1610118430000|2021-01-08 15:07:10|1636.8|1636.8|1637.2|1636.8|1637.6|1637.2|1636.8|1636.4|5998
1610118440000|2021-01-08 15:07:20|1637|1637|1637.4|1637|1637.4|1637.2|1637|1636.8|238
1610118450000|2021-01-08 15:07:30|1637.6|1637.2|1637.6|1637.2|1638|1637.6|1637.4|1637|3410
1610118460000|2021-01-08 15:07:40|1637.4|1637.4|1637.8|1637.4|1637.8|1637.6|1637.4|1637.2|4821
1610118470000|2021-01-08 15:07:50|1638|1637.6|1637.8|1637.4|1638|1637.8|1637.8|1637.4|406
1610118480000|2021-01-08 15:08:00|1638|1637.2|1637.2|1636.6|1638|1637.2|1636.8|1636.4|4443
1610118490000|2021-01-08 15:08:10|1637.4|1636.8|1636.8|1636.6|1637.6|1637.4|1636.8|1636.6|3182
1610118500000|2021-01-08 15:08:20|1636.6|1636.4|1637|1636.4|1637|1636.8|1636.6|1636.4|551
1610118510000|2021-01-08 15:08:30|1637.2|1636.6|1637.2|1636.8|1637.2|1637|1637|1636.6|3281
1610118520000|2021-01-08 15:08:40|1637|1636.6|1637.4|1636.8|1637.6|1637.4|1637|1636.6|5269
1610118530000|2021-01-08 15:08:50|1637.6|1637|1637.8|1637.2|1637.8|1637.4|1637.4|1637|0
1610118540000|2021-01-08 15:09:00|1638|1637.4|1638.8|1638.2|1638.8|1638.4|1637.8|1637.4|2755
1610118550000|2021-01-08 15:09:10|1638.6|1638.4|1638.4|1638|1639|1638.6|1638.4|1638|5474
1610118560000|2021-01-08 15:09:20|1638.2|1637.8|1638|1637.6|1638.4|1638|1638|1637.6|4186
1610118570000|2021-01-08 15:09:30|1638.2|1637.4|1638.8|1638.4|1639|1638.4|1638.2|1637.4|313
1610118580000|2021-01-08 15:09:40|1639||1639||1639||1638.8||0
1610118590000|2021-01-08 15:09:50|1639.2|1638.6|1639.2|1638.8|1639.4|1639|1639|1638.6|0
1610118600000|2021-01-08 15:10:00|1639.4|1639|1641|1640.4|1641|1640.8|1639.4|1639|8894
1610118610000|2021-01-08 15:10:10|1641.2|1640.6|1641.6|1641.2|1641.8|1641.4|1640.8|1640.4|7446
1610118620000|2021-01-08 15:10:20|1641.8|1641|1641.8|1641.2|1641.8|1641.4|1641.4|1641|2272
1610118630000|2021-01-08 15:10:30|1641.6|1641|1641.2|1640.8|1641.6|1641.2|1641|1640.8|5536
1610118640000|2021-01-08 15:10:40|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.4|1640.2|6692
1610118650000|2021-01-08 15:10:50|||||||||300
1610118660000|2021-01-08 15:11:00|1641|1640.6|1641.2|1640.8|1641.6|1641.2|1640.8|1640.6|16438
1610118670000|2021-01-08 15:11:10||1641||1640.8||1641||1640.8|0
1610118680000|2021-01-08 15:11:20|1641|1641|1641|1640.8|1641.2|1641|1640.8|1640.6|2673
1610118690000|2021-01-08 15:11:30|1641.2|1641|1642|1641.4|1642|1641.6|1641|1640.8|9413
1610118700000|2021-01-08 15:11:40|1641.8|1641.2|1641.4|1641|1641.8|1641.4|1641|1640.6|3854
1610118710000|2021-01-08 15:11:50|1641.2|1640.8|1641.2|1640.8|1641.4|1640.8|1641.2|1640.8|0
1610118720000|2021-01-08 15:12:00|1641.4|1641|1641.4|1641|1641.6|1641.2|1641.2|1640.8|301
1610118730000|2021-01-08 15:12:10|1641.2|1640.8|1641.2|1640.6|1641.2|1640.8|1640.8|1640.6|2858
1610118740000|2021-01-08 15:12:20|1641|1640.4|1641|1640.4|1641|1640.6|1640.8|1640.4|3456
1610118750000|2021-01-08 15:12:30|1640.8|1640.6|1641|1640.8|1641|1640.8|1640.8|1640.6|250
1610118760000|2021-01-08 15:12:40|1640.8|1640.6|1640.8|1640.4|1640.8|1640.8|1640.4|1640.2|6448
1610118770000|2021-01-08 15:12:50|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|0
1610118780000|2021-01-08 15:13:00|1640.8|1640.4|1641.2|1640.8|1641.4|1641.2|1640.8|1640.4|6370
1610118790000|2021-01-08 15:13:10|1641|1641|1641.4|1641.2|1641.4|1641.2|1641|1640.8|1341
1610118800000|2021-01-08 15:13:20|1641.6|1641.4|1641.4|1641|1641.6|1641.4|1641.2|1641|1214
1610118810000|2021-01-08 15:13:30|1641.2|1640.8|1640.6|1640.2|1641.2|1641|1640.6|1640.2|2632
1610118820000|2021-01-08 15:13:40|1640.8|1640.4|1639.6|1639.4|1640.8|1640.6|1639.6|1639.4|15049
1610118830000|2021-01-08 15:13:50|1639.8|1639.2|1640|1639.4|1640|1639.4|1639.2|1638.8|8223
1610118840000|2021-01-08 15:14:00|1640.2|1639.6|1639.8|1639.4|1640.8|1640.4|1639.4|1639.2|10025
1610118850000|2021-01-08 15:14:10|1640|1639.6|1639.6|1639.2|1640|1639.8|1639.4|1639.2|3398
1610118860000|2021-01-08 15:14:20|1639.4|1639|1639|1638.6|1639.4|1639|1638.8|1638.4|1085
1610118870000|2021-01-08 15:14:30|1638.8|1638.4|1639.2|1638.6|1639.2|1638.6|1638.6|1638.4|646
1610118880000|2021-01-08 15:14:40||1638.8||1638.8||1639||1638.8|0
1610118890000|2021-01-08 15:14:50|1639|1638.6|1638.2|1638|1639|1638.8|1638.2|1638|6880
1610118900000|2021-01-08 15:15:00|1638|1637.8|1637.6|1637|1638|1637.8|1637|1636.8|1993
1610118910000|2021-01-08 15:15:10|1637.8|1637.2|1638.8|1638.2|1638.8|1638.4|1637.8|1637.2|863
1610118920000|2021-01-08 15:15:20|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.2|807
1610118930000|2021-01-08 15:15:30|1638.6|1638.2|1638.4|1637.8|1638.8|1638.2|1638.2|1637.8|2440
1610118940000|2021-01-08 15:15:40|1638.2|1638|1638.2|1637.6|1638.4|1638|1638|1637.6|867
1610118950000|2021-01-08 15:15:50|1638|1637.8|1638.2|1637.6|1638.2|1638|1637.8|1637.4|2388
1610118960000|2021-01-08 15:16:00|1638|1637.8|1638|1637.6|1638.2|1637.8|1637.8|1637.6|624
1610118970000|2021-01-08 15:16:10|1637.8|1637.8|1638.2|1637.8|1638.4|1638.2|1637.8|1637.6|1475
1610118980000|2021-01-08 15:16:20|1638.4|1638|1639|1638.8|1639|1638.8|1638.4|1638|2000
1610118990000|2021-01-08 15:16:30|1639.2|1638.6|1639.2|1638.8|1639.6|1639|1639|1638.6|886
1610119000000|2021-01-08 15:16:40|1639|1639|1639|1638.8|1639|1639|1639|1638.8|654
1610119010000|2021-01-08 15:16:50|1638.8|1638.6|1638.2|1637.8|1638.8|1638.6|1637.8|1637.6|6339
1610119020000|2021-01-08 15:17:00|1638|1637.6|1638.2|1637.8|1638.2|1638|1637.6|1637.4|4905
1610119030000|2021-01-08 15:17:10|1638|1637.6|1637.2|1636.8|1638.2|1637.8|1637.2|1636.8|2246
1610119040000|2021-01-08 15:17:20|1637|1637|1638.2|1637.8|1638.2|1638|1637|1637|4122
1610119050000|2021-01-08 15:17:30|1638.4|1638|1638.6|1638.4|1638.8|1638.4|1638|1637.8|2188
1610119060000|2021-01-08 15:17:40|1638.8|1638.6|1639.2|1638.8|1639.2|1639|1638.8|1638.4|1810
1610119070000|2021-01-08 15:17:50|1639|1638.6|1638.8|1638.4|1639.2|1638.6|1638.6|1638.4|1318
1610119080000|2021-01-08 15:18:00|1638.6||1638.6||1639.2||1638.6||2400
1610119090000|2021-01-08 15:18:10|1638.8|1638.6|1639|1638.4|1639|1638.6|1638.6|1638.4|1314
1610119100000|2021-01-08 15:18:20|1638.8|1638.6|1639.6|1639.2|1639.8|1639.2|1638.8|1638.4|2520
1610119110000|2021-01-08 15:18:30|1639.8|1639.4|1639.6|1639.2|1640|1639.6|1639.4|1639.2|1509
1610119120000|2021-01-08 15:18:40|1639.4|1639|1639.4|1639|1639.6|1639|1639.2|1638.8|602
1610119130000|2021-01-08 15:18:50|1639.2|1638.8|1639.8|1639.2|1639.8|1639.6|1639|1638.8|3053
1610119140000|2021-01-08 15:19:00|1640|1639.6|1639.8|1639.4|1640.2|1640|1639.8|1639.4|2364
1610119150000|2021-01-08 15:19:10|1640||1640||1640||1640||0
1610119160000|2021-01-08 15:19:20|1639.6|1639.2|1639|1638.8|1640|1639.6|1639|1638.8|8894
1610119170000|2021-01-08 15:19:30|1639.2|1639|1639.4|1639|1639.4|1639|1639.2|1639|22
1610119180000|2021-01-08 15:19:40|1639.2|1638.8|1639.2|1638.8|1639.4|1638.8|1639|1638.8|3369
1610119190000|2021-01-08 15:19:50|1639|1638.4|1638|1637.6|1639|1638.6|1638|1637.6|7334
1610119200000|2021-01-08 15:20:00|1637.8|1637.8|1639|1638.6|1639|1638.8|1637.8|1637.8|5126
1610119210000|2021-01-08 15:20:10|1638.8|1638.8|1639.2|1638.8|1639.2|1639|1638.8|1638.6|1187
1610119220000|2021-01-08 15:20:20|1639|1638.6|1639|1638.6|1639.2|1638.8|1638.6|1638.4|8366
1610119230000|2021-01-08 15:20:30|1638.8|1638.4|1638.8|1638.2|1638.8|1638.6|1638.6|1638.2|41
1610119240000|2021-01-08 15:20:40|1639|1638.4|1639.2|1638.8|1639.6|1639.4|1638.8|1638.4|1010
1610119250000|2021-01-08 15:20:50|1639|1639|1639.4|1639.2|1639.6|1639.2|1639|1639|1368
1610119260000|2021-01-08 15:21:00|1639.6|1639.4|1639.2|1639|1639.8|1639.6|1639.2|1639|5638
1610119270000|2021-01-08 15:21:10|1639.4|1639.2|1639.4|1639.2|1639.8|1639.6|1639.4|1639.2|1173
1610119280000|2021-01-08 15:21:20|1639.6|1639|1639.4|1639|1639.8|1639|1639.4|1639|500
1610119290000|2021-01-08 15:21:30|1639.6|1639.2|1639.8|1639.4|1640|1639.8|1639.4|1639|3906
1610119300000|2021-01-08 15:21:40|1639.6|1639.2|1640|1639.6|1640|1639.8|1639.4|1639.2|1005
1610119310000|2021-01-08 15:21:50|1639.8|1639.4|1639|1638.8|1639.8|1639.6|1639|1638.8|3425
1610119320000|2021-01-08 15:22:00|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.6|1638.4|3268
1610119330000|2021-01-08 15:22:10|1639.2|1638.6|1639|1638.6|1639.2|1638.8|1638.6|1638.4|8414
1610119340000|2021-01-08 15:22:20|1639.4|1638.8|1639.2|1638.8|1639.4|1639.2|1639|1638.6|16546
1610119350000|2021-01-08 15:22:30|1639.4|1639|1639.6|1639.4|1639.8|1639.4|1639|1638.8|27538
1610119360000|2021-01-08 15:22:40|1639.4|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|4803
1610119370000|2021-01-08 15:22:50|1639.2|1638.8|1639.2|1639|1639.4|1639|1639|1638.8|4897
1610119380000|2021-01-08 15:23:00|1639|1638.8|1639|1638.4|1639|1638.8|1638.6|1638.4|5498
1610119390000|2021-01-08 15:23:10|1638.8|1638.6|1638.6|1638|1638.8|1638.6|1638.4|1638|1658
1610119400000|2021-01-08 15:23:20|1638.8|1638.2|1639.2|1638.8|1639.4|1639|1638.6|1638.2|3530
1610119410000|2021-01-08 15:23:30|1639.4|1639|1639|1638.6|1639.4|1639.2|1639|1638.6|3755
1610119420000|2021-01-08 15:23:40|1638.8|1638.4|1638.4|1638|1638.8|1638.4|1638|1637.8|8333
1610119430000|2021-01-08 15:23:50|1638.2|1637.8|1638.8|1638.6|1638.8|1638.6|1638|1637.6|1211
1610119440000|2021-01-08 15:24:00|1639|1638.4|1639.4|1639|1639.4|1639|1638.8|1638.4|4842
1610119450000|2021-01-08 15:24:10|1639.2|1638.6|1639|1638.6|1639.4|1639|1638.8|1638.6|5359
1610119460000|2021-01-08 15:24:20|1638.8|1638.4|1638.8|1638.4|1639|1638.8|1638.6|1638.4|2872
1610119470000|2021-01-08 15:24:30|1639|1638.6|1638.4|1638.2|1639|1638.8|1638.4|1638.2|2296
1610119480000|2021-01-08 15:24:40|1638.6|1638|1638.8|1638.2|1638.8|1638.4|1638.2|1638|2913
1610119490000|2021-01-08 15:24:50|1639|1638.4|1639|1638.6|1639|1638.6|1639|1638.4|0
1610119500000|2021-01-08 15:25:00|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639|1638.6|7305
1610119510000|2021-01-08 15:25:10|1639.4|1639|1639.8|1639.6|1639.8|1639.6|1639.4|1639|2365
1610119520000|2021-01-08 15:25:20|1640|1639.4|1640.4|1640.2|1640.4|1640.2|1639.8|1639.4|8324
1610119530000|2021-01-08 15:25:30|1640.6|1640.4|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|1762
1610119540000|2021-01-08 15:25:40|1640.4|1640|1640|1639.8|1640.4|1640.2|1640|1639.6|2414
1610119550000|2021-01-08 15:25:50|1639.8|1639.6|1640|1639.6|1640.2|1639.6|1639.6|1639.4|535
1610119560000|2021-01-08 15:26:00|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|1239
1610119570000|2021-01-08 15:26:10|1639.6|1639.4|1639.2|1638.8|1639.6|1639.6|1639.2|1638.8|6556
1610119580000|2021-01-08 15:26:20|1639|1638.6|1639|1638.6|1639.2|1638.8|1638.8|1638.4|9246
1610119590000|2021-01-08 15:26:30|1639.2|1638.8|1639.6|1639.4|1639.6|1639.4|1639|1638.8|1033
1610119600000|2021-01-08 15:26:40|1639.4|1639.2|1639.6|1639.2|1639.6|1639.2|1639.2|1639|1505
1610119610000|2021-01-08 15:26:50|1639.4|1638.8|1639.6|1639.2|1640|1639.8|1639.2|1638.8|17817
1610119620000|2021-01-08 15:27:00|1639.4|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639|2252
1610119630000|2021-01-08 15:27:10|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|956
1610119640000|2021-01-08 15:27:20|1639.4|1639.4|1639.8|1639.6|1639.8|1639.6|1639.4|1639.2|2173
1610119650000|2021-01-08 15:27:30|1639.6|1639.4|1639.8|1639.2|1639.8|1639.4|1639.4|1639.2|3550
1610119660000|2021-01-08 15:27:40|1639.4|1639|1639.6|1639.4|1639.6|1639.4|1639.2|1639|4100
1610119670000|2021-01-08 15:27:50|1639.8|1639.2|1639|1638.6|1639.8|1639.2|1638.8|1638.6|5714
1610119680000|2021-01-08 15:28:00|1638.8|1638.4|1637.8|1637.4|1638.8|1638.4|1637.6|1637.2|69327
1610119690000|2021-01-08 15:28:10|1637.4|1637.2|1637.8|1637.4|1637.8|1637.4|1637.2|1637|1661
1610119700000|2021-01-08 15:28:20|1637.6|1637.6|1638.6|1638.2|1638.6|1638.4|1637.6|1637.4|5969
1610119710000|2021-01-08 15:28:30|1638.4|1638|1638.6|1638.2|1638.6|1638.4|1638.4|1638|2258
1610119720000|2021-01-08 15:28:40|1638.8|1638.4|1638.2|1637.8|1639|1638.6|1638|1637.8|19369
1610119730000|2021-01-08 15:28:50|1638|1637.6|1638|1637.4|1638|1637.6|1637.8|1637.4|605
1610119740000|2021-01-08 15:29:00|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.4|2841
1610119750000|2021-01-08 15:29:10|1638.2|1637.8|1638.4|1638|1638.4|1638.2|1638.2|1637.8|2643
1610119760000|2021-01-08 15:29:20|1638.6|1638.2|1638.6|1638.2|1638.8|1638.6|1638.6|1638|4911
1610119770000|2021-01-08 15:29:30|1638.4|1638|1637.8|1637.6|1638.4|1638|1637.6|1637.4|7359
1610119780000|2021-01-08 15:29:40|1637.6|1637.4|1637|1636.8|1637.6|1637.4|1637|1636.8|3091
1610119790000|2021-01-08 15:29:50|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.6|1192
1610119800000|2021-01-08 15:30:00|1637.2|1637|1637.6|1637.2|1637.8|1637.6|1637|1636.8|10567
1610119810000|2021-01-08 15:30:10|1637.4|1637.4|1638.2|1638|1638.6|1638.2|1637.4|1637.2|8881
1610119820000|2021-01-08 15:30:20|1638|1637.8|1638.2|1637.8|1638.6|1638.4|1637.8|1637.4|2516
1610119830000|2021-01-08 15:30:30|1638.4|1638|1639.4|1639|1639.4|1639|1638.4|1638|5644
1610119840000|2021-01-08 15:30:40|1639.6|1639.2|1639.4|1639.2|1639.8|1639.4|1639.4|1639|8048
1610119850000|2021-01-08 15:30:50|1639.2|1639|1639.8|1639.2|1639.8|1639.4|1639|1638.8|619
1610119860000|2021-01-08 15:31:00|1639.6|1639.4|1640.4|1640|1640.4|1640|1639.6|1639.4|18669
1610119870000|2021-01-08 15:31:10|1640.2|1639.8|1639.8|1639.2|1640.2|1639.8|1639.6|1639.2|2263
1610119880000|2021-01-08 15:31:20|1639.6|1639|1639.2|1638.8|1639.8|1639.2|1639.2|1638.8|2114
1610119890000|2021-01-08 15:31:30|1639|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|1712
1610119900000|2021-01-08 15:31:40|1639|1638.6|1638|1637.6|1639|1638.8|1637.8|1637.6|4205
1610119910000|2021-01-08 15:31:50|1637.8|1637.4|1637.6|1637.2|1638|1637.6|1637.4|1637.2|7789
1610119920000|2021-01-08 15:32:00|1637.4|1637|1637.4|1637|1637.6|1637.2|1637.2|1637|361
1610119930000|2021-01-08 15:32:10|1637.2|1636.8|1636.8|1636.4|1637.2|1637|1636.6|1636.4|8937
1610119940000|2021-01-08 15:32:20|1636.6|1636.2|1637|1636.8|1637.2|1637|1636.4|1636.2|4342
1610119950000|2021-01-08 15:32:30|1637.2|1636.6|1637.4|1637|1637.8|1637.6|1637.2|1636.6|2777
1610119960000|2021-01-08 15:32:40|1637.6|1637.2|1637.2|1637|1637.6|1637.4|1636.8|1636.4|2599
1610119970000|2021-01-08 15:32:50|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|1319
1610119980000|2021-01-08 15:33:00|1637|1636.6|1637|1636.6|1637.8|1637.2|1636.8|1636.6|15665
1610119990000|2021-01-08 15:33:10|1637.2||1637.2||1637.2||1636.8||0
1610120000000|2021-01-08 15:33:20|1637|1636.4|1636.8|1636.4|1637.2|1636.6|1636.6|1636.4|978
1610120010000|2021-01-08 15:33:30|1636.6|1636.6|1636.4|1636.2|1636.8|1636.6|1636.4|1636|4696
1610120020000|2021-01-08 15:33:40|1636.6|1636.4|1636|1635.6|1636.6|1636.4|1636|1635.6|666
1610120030000|2021-01-08 15:33:50|1636.2|1635.8|1636.8|1636.2|1636.8|1636.4|1636|1635.6|2119
1610120040000|2021-01-08 15:34:00|1636.6|1636|1636.6|1636|1636.6|1636|1636.2|1636|1779
1610120050000|2021-01-08 15:34:10|1636.8|1636.4|1636.8|1636.4|1637|1636.6|1636.6|1636|2301
1610120060000|2021-01-08 15:34:20|1637|1636.6|1637|1636.4|1637.2|1636.8|1636.8|1636.4|231
1610120070000|2021-01-08 15:34:30|1637.2|1636.6|1636.8|1636.4|1637.2|1637|1636.6|1636.4|5232
1610120080000|2021-01-08 15:34:40|1636.6|1636.2|1637|1636.4|1637|1636.6|1636.4|1636.2|2076
1610120090000|2021-01-08 15:34:50|1636.8|1636.6|1636.8|1636.4|1637|1636.8|1636.8|1636.4|0
1610120100000|2021-01-08 15:35:00|1636.6|1636.2|1636.8|1636.6|1636.8|1636.6|1636.2|1636|2582
1610120110000|2021-01-08 15:35:10|1637|1636.8|1637.2|1636.8|1637.2|1637|1636.8|1636.6|1701
1610120120000|2021-01-08 15:35:20|1637.4|1637|1637.2|1636.8|1637.4|1637.2|1637.2|1636.8|1056
1610120130000|2021-01-08 15:35:30|1637.4|1637|1636.6|1636.4|1637.6|1637.2|1636.6|1636.2|6312
1610120140000|2021-01-08 15:35:40|1636.4|1636.2|1636|1635.6|1636.6|1636.2|1635.8|1635.6|5563
1610120150000|2021-01-08 15:35:50|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.2|2278
1610120160000|2021-01-08 15:36:00|1635.8|1635.6|1636.2|1635.8|1636.2|1636|1635.8|1635.6|100
1610120170000|2021-01-08 15:36:10|1636|1635.6|1635.8|1635.4|1636|1635.8|1635.8|1635.4|95
1610120180000|2021-01-08 15:36:20|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.2|1635|6281
1610120190000|2021-01-08 15:36:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|675
1610120200000|2021-01-08 15:36:40|1635.8|1635.4|1636.2|1635.8|1636.2|1635.8|1635.4|1635|3470
1610120210000|2021-01-08 15:36:50|1636.4|1636|1636.8|1636.4|1637.2|1636.8|1636.4|1635.8|2370
1610120220000|2021-01-08 15:37:00|1637|1636.6|1636.8|1636.2|1637|1636.6|1636.4|1636.2|1650
1610120230000|2021-01-08 15:37:10|1636.6|1636|1636.2|1635.8|1636.6|1636.2|1636|1635.8|514
1610120240000|2021-01-08 15:37:20|1636|1635.6|1636.2|1635.8|1636.2|1636|1635.8|1635.4|1984
1610120250000|2021-01-08 15:37:30|1636.4|1636|1636.8|1636.2|1636.8|1636.6|1636.4|1635.8|1513
1610120260000|2021-01-08 15:37:40|1636.6|1636|1636.2|1636|1636.6|1636.4|1636.2|1636|2
1610120270000|2021-01-08 15:37:50|1636|1635.8|1636.2|1635.8|1636.2|1636|1635.8|1635.6|1099
1610120280000|2021-01-08 15:38:00|1636.4|1636|1637|1636.4|1637|1636.6|1636.4|1635.8|2655
1610120290000|2021-01-08 15:38:10|1636.8|1636.6|1637|1636.6|1637|1636.8|1636.8|1636.4|4131
1610120300000|2021-01-08 15:38:20|1636.8|1636.8|1637.6|1637.2|1637.6|1637.2|1636.8|1636.6|360
1610120310000|2021-01-08 15:38:30|1637.8|1637.4|1637.8|1637.4|1638|1637.8|1637.8|1637.2|766
1610120320000|2021-01-08 15:38:40|1638|1637.6|1638.8|1638.4|1638.8|1638.4|1638|1637.6|1939
1610120330000|2021-01-08 15:38:50|1638.6||1638.8||1638.8||1638.6||2100
1610120340000|2021-01-08 15:39:00|1639|1638.6|1638.8|1638.4|1639|1638.6|1638.4|1638|1465
1610120350000|2021-01-08 15:39:10|1639|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|13250
1610120360000|2021-01-08 15:39:20|1639.2|1639|1639.4|1639|1639.4|1639|1639|1638.8|3457
1610120370000|2021-01-08 15:39:30|1639.2|1638.8|1638.2|1637.8|1639.2|1639|1638|1637.8|5038
1610120380000|2021-01-08 15:39:40|1638.4|1638|1638.6|1638.2|1638.8|1638.4|1638.4|1638|935
1610120390000|2021-01-08 15:39:50|1638.4|1638|1638.6|1638.2|1638.8|1638.4|1638.2|1638|856
1610120400000|2021-01-08 15:40:00|1638.8|1638.4|1639.4|1638.8|1639.4|1639.2|1638.8|1638.2|2459
1610120410000|2021-01-08 15:40:10|1639.2|1639|1639.8|1639.2|1639.8|1639.4|1639.2|1638.8|1015
1610120420000|2021-01-08 15:40:20|1640|1639.4|1639.8|1639.2|1640|1639.6|1639.4|1639.2|1836
1610120430000|2021-01-08 15:40:30|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|2051
1610120440000|2021-01-08 15:40:40|1639.4|1639|1638.6|1638.2|1639.6|1639|1638.4|1638.2|3594
1610120450000|2021-01-08 15:40:50|1638.4|1638.4|1638.2|1638|1638.6|1638.4|1638.2|1638|1632
1610120460000|2021-01-08 15:41:00|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|1338
1610120470000|2021-01-08 15:41:10|1638|1637.8|1638.6|1638|1638.6|1638.2|1638|1637.6|1256
1610120480000|2021-01-08 15:41:20|1638.4|1638.2|1638.4|1638|1638.6|1638.2|1638|1637.6|409
1610120490000|2021-01-08 15:41:30|1638.2|1637.8|1638.8|1638.4|1638.8|1638.4|1638.2|1637.8|3
1610120500000|2021-01-08 15:41:40|1638.6||1638.8||1638.8||1638.6||0
1610120510000|2021-01-08 15:41:50|1638.6|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.6|0
1610120520000|2021-01-08 15:42:00|1639|1638.8|1639.2|1638.6|1639.4|1639.2|1639|1638.6|2366
1610120530000|2021-01-08 15:42:10|1639|1638.8|1639|1638.6|1639.2|1638.8|1638.8|1638.6|2
1610120540000|2021-01-08 15:42:20|1639.2|1638.8|1639.6|1639.2|1639.6|1639.2|1639.2|1638.8|295
1610120550000|2021-01-08 15:42:30|1639.8|1639.4|1639.8|1639.2|1640|1639.8|1639.6|1639.2|1709
1610120560000|2021-01-08 15:42:40|1639.6|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|274
1610120570000|2021-01-08 15:42:50|1639.6|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|623
1610120580000|2021-01-08 15:43:00|1639.6|1639.2|1639.6|1639.2|1639.8|1639.4|1639.4|1639.2|1867
1610120590000|2021-01-08 15:43:10|1639.4|1639.4|1639.2|1639|1639.6|1639.4|1639.2|1639|5754
1610120600000|2021-01-08 15:43:20|1639|1638.8|1639.4|1639|1639.6|1639.2|1639|1638.8|1513
1610120610000|2021-01-08 15:43:30|1639.6|1639.2|1639.6|1639.4|1639.8|1639.4|1639.6|1639.2|214
1610120620000|2021-01-08 15:43:40|1639.4|1639.2|1639.2|1639|1639.6|1639.4|1639.2|1639|3817
1610120630000|2021-01-08 15:43:50|1639|1638.8|1639.2|1638.8|1639.2|1638.8|1638.8|1638.6|1850
1610120640000|2021-01-08 15:44:00|1639.4|1639|1639.4|1638.8|1639.6|1639.2|1639.2|1638.8|1397
1610120650000|2021-01-08 15:44:10|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|978
1610120660000|2021-01-08 15:44:20|1639|1638.8|1639.4|1639|1639.4|1639.2|1639|1638.8|564
1610120670000|2021-01-08 15:44:30|1639.2|1638.8|1639.4|1639|1639.6|1639.4|1639|1638.8|3815
1610120680000|2021-01-08 15:44:40|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639|1822
1610120690000|2021-01-08 15:44:50|1639.8|1639.4|1639.8|1639.2|1639.8|1639.6|1639.6|1639.2|882
1610120700000|2021-01-08 15:45:00|1639.6|1639.4|1639.6|1639.4|1639.6|1639.6|1639.6|1639.4|1825
1610120710000|2021-01-08 15:45:10|1639.4|1639.2|1639.8|1639.2|1639.8|1639.4|1639.2|1638.8|5782
1610120720000|2021-01-08 15:45:20|1639.6|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|681
1610120730000|2021-01-08 15:45:30|1639.6|1639.2|1639.4|1639|1639.8|1639.4|1639.2|1638.8|3551
1610120740000|2021-01-08 15:45:40|1639.2|1639.2|1640.4|1640|1640.6|1640|1639.2|1639|30825
1610120750000|2021-01-08 15:45:50|1640.6|1640.2|1640.8|1640.6|1641|1640.8|1640.6|1640.2|3174
1610120760000|2021-01-08 15:46:00|1641|1640.8|1641.8|1641.4|1642|1641.6|1640.8|1640.8|19302
1610120770000|2021-01-08 15:46:10|1641.6|1641.2|1641.2|1640.8|1641.8|1641.4|1641|1640.8|11477
1610120780000|2021-01-08 15:46:20|1641.4|1641|1641.8|1641.6|1641.8|1641.6|1641.2|1640.8|1905
1610120790000|2021-01-08 15:46:30|1641.6|1641.4|1641.2|1640.8|1641.6|1641.4|1641.2|1640.8|771
1610120800000|2021-01-08 15:46:40|1641|1640.6|1641|1640.6|1641|1640.6|1641|1640.6|478
1610120810000|2021-01-08 15:46:50|1641.2|1640.8|1640.8|1640.4|1641.2|1641|1640.6|1640.4|9168
1610120820000|2021-01-08 15:47:00|1640.6|1640.6|1641|1640.6|1641.2|1640.8|1640.6|1640.4|19048
1610120830000|2021-01-08 15:47:10|1641.2|1640.8|1641|1640.6|1641.2|1640.8|1641|1640.6|1022
1610120840000|2021-01-08 15:47:20|1641.2|1640.8|1641|1640.8|1641.2|1641|1641|1640.8|1314
1610120850000|2021-01-08 15:47:30|1641.2|1641|1641.2|1640.8|1641.2|1641|1641|1640.8|2403
1610120860000|2021-01-08 15:47:40|1641|1641|1641.2|1640.8|1641.4|1641.2|1641|1640.8|23062
1610120870000|2021-01-08 15:47:50|1641.4||1641.4||1641.4||1641.4||0
1610120880000|2021-01-08 15:48:00|1641.2|1641|1641.4|1641|1641.4|1641.2|1641|1640.8|3666
1610120890000|2021-01-08 15:48:10|1641.2|1640.8|1641.2|1641|1641.2|1641|1641|1640.8|2563
1610120900000|2021-01-08 15:48:20|1641.4|1641.2|1641.2|1641|1641.6|1641.4|1641.2|1641|2105
1610120910000|2021-01-08 15:48:30|1641|1640.8|1641.6|1641.2|1641.6|1641.2|1640.8|1640.6|2085
1610120920000|2021-01-08 15:48:40|1641.8|1641.4|1642.2|1641.8|1642.2|1642|1641.6|1641.2|3927
1610120930000|2021-01-08 15:48:50|1642|1641.6|1642.4|1642|1642.4|1642.2|1642|1641.6|629
1610120940000|2021-01-08 15:49:00|1642.6|1642.2|1642.8|1642.4|1642.8|1642.6|1642.4|1642|3424
1610120950000|2021-01-08 15:49:10|1642.6|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|1136
1610120960000|2021-01-08 15:49:20|1643|1642.6|1643|1642.6|1643.2|1643|1642.8|1642.6|12287
1610120970000|2021-01-08 15:49:30|1643.2|1642.8|1640.4|1639.8|1643.2|1643|1640.2|1639.8|145443
1610120980000|2021-01-08 15:49:40|1640.6|1640|1640.2|1639.8|1640.8|1640.6|1640|1639.8|11707
1610120990000|2021-01-08 15:49:50|1640.4|1640|1640|1639.8|1640.6|1640.2|1640|1639.8|11999
1610121000000|2021-01-08 15:50:00|1640.4|1640|1640.4|1640.2|1641.2|1641|1640|1639.8|35725
1610121010000|2021-01-08 15:50:10|1640.6|1640|1640.4|1639.8|1640.6|1640.2|1640.2|1639.8|7814
1610121020000|2021-01-08 15:50:20|1640.6|1640|1641.8|1641.4|1641.8|1641.4|1640.2|1639.8|21280
1610121030000|2021-01-08 15:50:30|1642|1641.6|1641.6|1641.2|1642|1641.6|1641.4|1641.2|1264
1610121050000|2021-01-08 15:50:50|1641.4|1641.4|1641.4|1641|1641.6|1641.4|1641.2|1641|2921
1610121060000|2021-01-08 15:51:00|1641.6|1641.2|1641.6|1641.4|1641.6|1641.4|1641.4|1641|3338
1610121070000|2021-01-08 15:51:10|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.4|1641|224
1610121080000|2021-01-08 15:51:20|1641.2|1640.8|1640.4|1640.2|1641.4|1640.8|1640.4|1640.2|2425
1610121090000|2021-01-08 15:51:30|1640.2|1640|1640.2|1639.8|1640.2|1640|1640|1639.8|568
1610121100000|2021-01-08 15:51:40|1640||1640.2||1640.2||1640||0
1610121110000|2021-01-08 15:51:50|1640|1639.6|1639|1638.8|1640.2|1639.6|1639|1638.6|5535
1610121120000|2021-01-08 15:52:00|1639.2|1639|1639.4|1638.8|1639.4|1639.2|1639|1638.8|2400
1610121130000|2021-01-08 15:52:10|1639.2||1639.2||1639.2||1639.2||0
1610121140000|2021-01-08 15:52:20|1639|1638.6|1639.2|1638.8|1639.4|1639.2|1638.8|1638.4|12246
1610121150000|2021-01-08 15:52:30|1639.4|1639|1639.6|1639.2|1639.8|1639.4|1639.4|1639|1562
1610121160000|2021-01-08 15:52:40|1639.8|1639.4|1640.2|1639.4|1640.2|1639.6|1639.8|1639.2|428
1610121170000|2021-01-08 15:52:50|1640|1639.6|1640|1639.8|1640.2|1639.8|1639.8|1639.6|214
1610121180000|2021-01-08 15:53:00|1639.8|1639.6|1639.4|1639|1639.8|1639.6|1639.4|1639|2213
1610121190000|2021-01-08 15:53:10|1639.2|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|912
1610121200000|2021-01-08 15:53:20|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|0
1610121210000|2021-01-08 15:53:30|1639.4|1639.4|1639.2|1639|1639.6|1639.4|1639.2|1639|1082
1610121220000|2021-01-08 15:53:40|1639|1638.8|1639.4|1638.8|1639.4|1639.2|1638.8|1638.6|3704
1610121230000|2021-01-08 15:53:50|1639.2|1639|1639.4|1639|1639.4|1639.2|1639|1638.8|593
1610121240000|2021-01-08 15:54:00|1639.2|1638.8|1639.2|1638.8|1639.4|1638.8|1639|1638.8|448
1610121250000|2021-01-08 15:54:10|1639|1638.6|1638.2|1638|1639|1638.6|1638.2|1638|3108
1610121260000|2021-01-08 15:54:20|1638|1637.8|1638|1637.6|1638|1637.8|1637.6|1637.4|4704
1610121270000|2021-01-08 15:54:30|1638.2|1637.8|1638|1637.8|1638.2|1638|1638|1637.6|1485
1610121280000|2021-01-08 15:54:40|1638.2|1638|1638.4|1638.2|1638.6|1638.2|1638|1637.8|3590
1610121290000|2021-01-08 15:54:50|1638.2|1638|1638.2|1638|1638.4|1638|1638.2|1638|2470
1610121300000|2021-01-08 15:55:00|1638.4|1638.2|1638.4|1638.2|1638.8|1638.4|1638.4|1638|3099
1610121310000|2021-01-08 15:55:10|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|386
1610121320000|2021-01-08 15:55:20|1638.4|1638|1638.2|1637.8|1638.4|1638|1638|1637.8|1700
1610121330000|2021-01-08 15:55:30|1638.4|1638|1638.6|1638.4|1638.8|1638.4|1638.4|1637.8|2577
1610121340000|2021-01-08 15:55:40|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|2356
1610121350000|2021-01-08 15:55:50|1638.4|1638.2|1638.8|1638.4|1638.8|1638.6|1638.4|1638.2|1333
1610121360000|2021-01-08 15:56:00|1638.6|1638.2|1638.8|1638.4|1638.8|1638.4|1638.6|1638.2|1853
1610121370000|2021-01-08 15:56:10|1638.6||1638.6||1638.6||1638.6||464
1610121380000|2021-01-08 15:56:20|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|3010
1610121390000|2021-01-08 15:56:30|1638.6|1638.4|1638.6|1638.2|1638.8|1638.6|1638.4|1638.2|11422
1610121400000|2021-01-08 15:56:40|1638.8|1638.4|1638.8|1638.6|1638.8|1638.6|1638.8|1638.2|2001
1610121410000|2021-01-08 15:56:50|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|594
1610121420000|2021-01-08 15:57:00|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|3079
1610121430000|2021-01-08 15:57:10|1639|1638.6|1639.4|1639.2|1639.4|1639.2|1639|1638.6|1008
1610121440000|2021-01-08 15:57:20|1639.2|1639|1639.4|1638.8|1639.4|1639|1639.2|1638.8|492
1610121450000|2021-01-08 15:57:30|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639|1638.8|4514
1610121460000|2021-01-08 15:57:40|1639.2|1639|1639.4|1639|1639.4|1639|1639.2|1638.8|3850
1610121470000|2021-01-08 15:57:50|1639.2|1638.8|1638.4|1638|1639.4|1638.8|1638.4|1638|12741
1610121480000|2021-01-08 15:58:00|1638.6|1638.2|1638.6|1638.2|1638.8|1638.4|1638.6|1638.2|37
1610121490000|2021-01-08 15:58:10|1638.8|1638.4|1638.8|1638.4|1638.8|1638.6|1638.4|1638.2|7291
1610121500000|2021-01-08 15:58:20|1639|1638.6|1639.4|1638.8|1639.4|1639|1639|1638.4|1444
1610121510000|2021-01-08 15:58:30|1639.2|1639|1639|1638.6|1639.4|1639|1638.8|1638.6|1584
1610121520000|2021-01-08 15:58:40|1638.8|1638.4|1638.4|1638|1639|1638.6|1638.2|1638|21117
1610121530000|2021-01-08 15:58:50|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.6|1057
1610121540000|2021-01-08 15:59:00|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.8|1637.4|391
1610121550000|2021-01-08 15:59:10|1638|1637.6|1638.8|1638.4|1639|1638.4|1637.8|1637.6|3944
1610121560000|2021-01-08 15:59:20|1639|1638.6|1638.6|1638.4|1639|1638.8|1638.6|1638.4|2676
1610121570000|2021-01-08 15:59:30|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|175
1610121580000|2021-01-08 15:59:40|1639|1638.6|1639.2|1639|1639.2|1639|1638.8|1638.6|8433
1610121590000|2021-01-08 15:59:50|1639|1638.8|1638.8|1638.4|1639.2|1638.8|1638.6|1638.4|5163
1610121600000|2021-01-08 16:00:00|1638.6|1638.6|1639.2|1639|1639.2|1639|1638.6|1638.6|994
1610121610000|2021-01-08 16:00:10|1639|1638.8|1639|1638.6|1639.2|1638.8|1638.8|1638.6|1286
1610121620000|2021-01-08 16:00:20|1638.8|1638.4|1638.6|1638.4|1639|1638.4|1638.6|1638.2|1134
1610121630000|2021-01-08 16:00:30|1638.4|1638.2|1639|1638.8|1639|1638.8|1638.4|1638.2|3956
1610121640000|2021-01-08 16:00:40|1638.8|1638.6|1638.8|1638.4|1639|1638.8|1638.8|1638.4|2142
1610121660000|2021-01-08 16:01:00|1638.6|1638.6|1638.6|1638.2|1638.8|1638.6|1638.2|1638|5048
1610121670000|2021-01-08 16:01:10|1638.4|1638|1638.4|1638|1638.6|1638.2|1638.2|1638|2814
1610121680000|2021-01-08 16:01:20|1638.2|1637.8|1638.4|1638|1638.4|1638|1637.8|1637.6|7410
1610121690000|2021-01-08 16:01:30|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|2004
1610121700000|2021-01-08 16:01:40||1637.6||1637.6||1637.6||1637.6|0
1610121710000|2021-01-08 16:01:50|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.6|40
1610121720000|2021-01-08 16:02:00|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|2222
1610121730000|2021-01-08 16:02:10|1637.6|1637.4|1637.2|1637|1637.6|1637.4|1637.2|1637|5065
1610121740000|2021-01-08 16:02:20|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|1213
1610121750000|2021-01-08 16:02:30|1637.4|1637|1636.4|1636.2|1637.4|1637.2|1636.4|1636.2|7072
1610121760000|2021-01-08 16:02:40|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|1100
1610121770000|2021-01-08 16:02:50|1636.4|1636|1636.4|1636|1636.6|1636|1636.2|1636|644
1610121780000|2021-01-08 16:03:00|1636.6|1636.2|1635.8|1635.6|1636.6|1636.2|1635.8|1635.6|2763
1610121790000|2021-01-08 16:03:10|1635.6|1635.4|1636|1635.6|1636|1635.8|1635.6|1635.4|3832
1610121800000|2021-01-08 16:03:20|1636.2|1635.8|1636.6|1636.4|1636.6|1636.4|1636.2|1635.6|4210
1610121810000|2021-01-08 16:03:30|1636.8|1636.6|1637.2|1637|1637.2|1637|1636.6|1636.6|969
1610121820000|2021-01-08 16:03:40|1637|1636.8|1637.8|1637.4|1638|1637.8|1637|1636.8|6580
1610121830000|2021-01-08 16:03:50|1638|1637.6|1638|1637.6|1638|1637.6|1637.6|1637.6|1098
1610121840000|2021-01-08 16:04:00|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637|1636.8|8155
1610121850000|2021-01-08 16:04:10|1637.4|1637|1637.6|1637.2|1637.8|1637.4|1637.4|1637|963
1610121860000|2021-01-08 16:04:20|1637.4|1637|1636.4|1636|1637.4|1637|1636.2|1636|7807
1610121870000|2021-01-08 16:04:30|1636.6|1636.2|1636.8|1636.4|1636.8|1636.4|1636.6|1636|908
1610121880000|2021-01-08 16:04:40|1637|1636.6|1636.6|1636.4|1637|1636.8|1636.6|1636.4|623
1610121890000|2021-01-08 16:04:50|1636.8|1636.6|1636.6|1636.2|1637|1636.6|1636.4|1636.2|1194
1610121900000|2021-01-08 16:05:00|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|500
1610121910000|2021-01-08 16:05:10|1636.6|1636.2|1636.2|1635.8|1636.8|1636.2|1636|1635.8|6907
1610121920000|2021-01-08 16:05:20|1636|1635.6|1635.4|1635.2|1636|1635.6|1635.4|1635.2|8391
1610121930000|2021-01-08 16:05:30|1635.6|1635|1635.4|1635|1635.6|1635|1635.2|1635|733
1610121940000|2021-01-08 16:05:40|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1634.8|1634.6|8220
1610121950000|2021-01-08 16:05:50|1635|1635|1635.2|1635|1635.4|1635.2|1635|1634.8|2979
1610121960000|2021-01-08 16:06:00|1635.4|1635.2|1635.6|1635.2|1635.6|1635.4|1635.2|1634.8|3895
1610121980000|2021-01-08 16:06:20|1635.4|1635|1635.4|1635|1635.4|1635.2|1635|1634.8|11351
1610121990000|2021-01-08 16:06:30|1635.2|1634.8|1635.8|1635.2|1635.8|1635.6|1635.2|1634.8|9466
1610122000000|2021-01-08 16:06:40|1636|1635.4|1635.8|1635.4|1636.6|1636.4|1635.8|1635.4|15202
1610122010000|2021-01-08 16:06:50|1636|1635.6|1636.4|1636.2|1636.4|1636.2|1635.8|1635.6|4569
1610122020000|2021-01-08 16:07:00|1636.6|1636.4|1637|1636.6|1637|1636.6|1636.4|1636|8903
1610122030000|2021-01-08 16:07:10|1636.8|1636.4|1637.6|1637.2|1637.6|1637.2|1636.8|1636.4|3913
1610122040000|2021-01-08 16:07:20|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.4|1637|0
1610122050000|2021-01-08 16:07:30|1637.4|1637|1637.4|1637|1637.6|1637|1637|1636.8|6852
1610122060000|2021-01-08 16:07:40|1637.6|1637.2|1636.4|1635.8|1637.6|1637.2|1636|1635.8|2555
1610122070000|2021-01-08 16:07:50|1636.2|1636|1636.8|1636.4|1637|1636.8|1636|1635.8|9983
1610122080000|2021-01-08 16:08:00|1636.6|1636.2|1636.4|1636.2|1636.8|1636.2|1636.4|1636.2|948
1610122090000|2021-01-08 16:08:10|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.2|1636|6573
1610122100000|2021-01-08 16:08:20|1636.2|1636|1636.2|1635.6|1636.4|1636.2|1635.8|1635.6|2932
1610122110000|2021-01-08 16:08:30|1636.4|1635.8|1636.6|1636|1636.6|1636.4|1636.2|1635.8|1637
1610122120000|2021-01-08 16:08:40|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1636|1635.8|2474
1610122130000|2021-01-08 16:08:50|1636.6|1636.2|1636.2|1635.8|1636.6|1636.2|1636.2|1635.8|2625
1610122140000|2021-01-08 16:09:00|1636|1635.6|1635.2|1634.8|1636.2|1635.6|1635|1634.8|5998
1610122150000|2021-01-08 16:09:10|1635.4|1635|1635.4|1635.2|1636|1635.6|1635.2|1634.8|3049
1610122160000|2021-01-08 16:09:20|1635.2|1635|1635.6|1635|1635.6|1635.2|1635.2|1634.8|7036
1610122170000|2021-01-08 16:09:30|1635.4|1634.8|1635.2|1635|1635.4|1635|1635|1634.8|2023
1610122180000|2021-01-08 16:09:40|1635.4|1635.2|1634.8|1634.4|1635.6|1635.2|1634.6|1634.2|5101
1610122190000|2021-01-08 16:09:50|1635|1634.6|1635.2|1634.6|1635.2|1635|1634.8|1634.4|11608
1610122200000|2021-01-08 16:10:00|1635.4|1634.8|1635.8|1635.4|1635.8|1635.6|1635.2|1634.6|7009
1610122210000|2021-01-08 16:10:10|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|3234
1610122220000|2021-01-08 16:10:20|1635.8|1635.4|1635.4|1635.2|1635.8|1635.4|1635.2|1635|2162
1610122230000|2021-01-08 16:10:30|1635.2|1635|1635.6|1635.2|1635.6|1635.2|1635|1634.8|3352
1610122240000|2021-01-08 16:10:40|1636|1635.4|1636.4|1636|1636.4|1636|1635.8|1635.2|12459
1610122250000|2021-01-08 16:10:50|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1636|1635.8|1700
1610122260000|2021-01-08 16:11:00|1636.6|1636.2|1636.8|1636.4|1636.8|1636.6|1636.4|1636|2646
1610122270000|2021-01-08 16:11:10|1636.6|1636.6|1636.4|1636.2|1636.8|1636.6|1636.4|1636.2|3937
1610122280000|2021-01-08 16:11:20|1636.2|1636|1635.8|1635.6|1636.2|1636|1635.6|1635.4|3629
1610122290000|2021-01-08 16:11:30|1636|1635.4|1636|1635.6|1636|1635.8|1635.6|1635.4|3201
1610122300000|2021-01-08 16:11:40|1636.2|1635.8|1636.2|1636|1636.2|1636|1636|1635.6|3886
1610122310000|2021-01-08 16:11:50||1635.8||1635.8||1635.8||1635.8|0
1610122320000|2021-01-08 16:12:00|1636.4|1636|1636.4|1636.2|1636.8|1636.6|1636.4|1635.8|5108
1610122330000|2021-01-08 16:12:10|1636.2|1636|1636|1635.6|1636.4|1636.2|1635.8|1635.6|3390
1610122340000|2021-01-08 16:12:20|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|2120
1610122350000|2021-01-08 16:12:30|1636|1635.6|1636.2|1636|1636.2|1636|1636|1635.6|406
1610122360000|2021-01-08 16:12:40|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.6|277
1610122370000|2021-01-08 16:12:50|1635.8|1635.6|1636|1635.6|1636|1635.8|1635.6|1635.4|1704
1610122380000|2021-01-08 16:13:00|1636.2|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.6|641
1610122390000|2021-01-08 16:13:10|1636.2|1635.8|1636.4|1635.8|1636.4|1636|1636|1635.6|3548
1610122400000|2021-01-08 16:13:20|1636.6|1636|1636.8|1636.4|1636.8|1636.6|1636.6|1636|6686
1610122410000|2021-01-08 16:13:30|1636.6|1636.6|1636.8|1636.4|1637|1636.8|1636.6|1636.4|1760
1610122420000|2021-01-08 16:13:40|1637|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.4|229
1610122430000|2021-01-08 16:13:50|1637.2|1636.8|1637.2|1637|1637.4|1637.2|1637.2|1636.8|3239
1610122440000|2021-01-08 16:14:00|1637.4|1637.2|1638|1637.6|1638|1637.6|1637.4|1637|8235
1610122450000|2021-01-08 16:14:10|1638.2|1637.8|1638.6|1638.2|1638.8|1638.4|1638.2|1637.8|3630
1610122460000|2021-01-08 16:14:20|1638.4|1638.4|1638.6|1638.4|1638.8|1638.6|1638.4|1638.2|10399
1610122470000|2021-01-08 16:14:30|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|3827
1610122480000|2021-01-08 16:14:40|1638.8|1638.4|1639.2|1638.8|1639.4|1639|1638.6|1638.4|10810
1610122490000|2021-01-08 16:14:50|1639.4|1639|1639.2|1638.6|1639.4|1639|1639|1638.6|4024
1610122500000|2021-01-08 16:15:00|1639.6|1639|1639.6|1639.2|1639.6|1639.2|1639.4|1638.8|728
1610122510000|2021-01-08 16:15:10|1639.4|1639|1639.8|1639.2|1639.8|1639.2|1639.4|1639|0
1610122520000|2021-01-08 16:15:20|1639.6|1639|1639.6|1639|1639.6|1639|1639.4|1639|0
1610122530000|2021-01-08 16:15:30|1639.8|1639.2|1639.8|1639|1639.8|1639.2|1639.4|1638.8|45
1610122540000|2021-01-08 16:15:40|1639.6|1639.2|1639.6|1639.2|1640|1639.6|1639.6|1639|611
1610122550000|2021-01-08 16:15:50|1639.8|1639|1640|1639.6|1640|1639.6|1639.6|1639|0
1610122560000|2021-01-08 16:16:00|1639.6|1639.2|1640|1639.6|1640|1639.6|1639.6|1639|1827
1610122570000|2021-01-08 16:16:10|1639.8|1639.4|1640|1639.4|1640|1639.4|1639.8|1639.4|211
1610122580000|2021-01-08 16:16:20|1639.8|1639.6|1640|1639.6|1640|1639.6|1639.8|1639.4|1306
1610122590000|2021-01-08 16:16:30|1639.8|1639.4|1639.6|1639.2|1639.8|1639.4|1639.6|1639.2|394
1610122600000|2021-01-08 16:16:40|1639.8|1639|1639.6|1639|1639.8|1639|1639.2|1638.6|1166
1610122610000|2021-01-08 16:16:50|1639.4|1638.8|1639.8|1639.4|1639.8|1639.4|1639.4|1638.8|321
1610122620000|2021-01-08 16:17:00|1640|1639.2|1639.4|1639|1640|1639.2|1639.4|1639|299
1610122630000|2021-01-08 16:17:10|1639.6|1639.2|1639.8|1639.2|1640|1639.4|1639.4|1639|214
1610122650000|2021-01-08 16:17:30|1640|1639.4|1640.6|1639.8|1640.6|1640.2|1640|1639.4|1018
1610122660000|2021-01-08 16:17:40|1640.8|1640.2|1640.2|1639.8|1640.8|1640.4|1640.2|1639.8|0
1610122670000|2021-01-08 16:17:50|1640.8|1640.2|1641.2|1640.8|1641.2|1640.8|1640.6|1640|394
1610122680000|2021-01-08 16:18:00|1641.4|1640.6|1641.6|1641|1641.6|1641|1641.4|1640.6|529
1610122690000|2021-01-08 16:18:10|1641.4|1640.8|1641.4|1640.8|1641.4|1640.8|1641.2|1640.6|457
1610122700000|2021-01-08 16:18:20|1641|1640.4|1641|1640.4|1641.2|1640.6|1641|1640.4|190
1610122710000|2021-01-08 16:18:30|1640.8|1640.8|1641|1640.6|1641.4|1640.8|1640.8|1640.4|841
1610122720000|2021-01-08 16:18:40|1640.8|1640.2|1641.2|1640.6|1641.2|1640.6|1640.8|1640.2|1451
1610122730000|2021-01-08 16:18:50|1640.8|1640.8|1640.6|1639.8|1640.8|1640.8|1640.4|1639.8|2532
1610122740000|2021-01-08 16:19:00|1641|1640|1641|1640.4|1641|1640.6|1640.8|1640|531
1610122750000|2021-01-08 16:19:10|1640.8|1640.2|1640.6|1640|1641|1640.4|1640.4|1639.8|1571
1610122760000|2021-01-08 16:19:20|1640.8|1640.4|1640.6|1640.2|1641|1640.6|1640.6|1640.2|206
1610122770000|2021-01-08 16:19:30|1640.8|1640.4|1641.2|1640.6|1641.4|1640.6|1640.8|1640.4|31
1610122780000|2021-01-08 16:19:40||1640.8||1640.8||1640.8||1640.8|0
1610122790000|2021-01-08 16:19:50|1641|1640.6|1641.2|1640.4|1641.2|1640.8|1641|1640.4|0
1610122800000|2021-01-08 16:20:00|1641.4|1640.8|1640.8|1640.4|1641.6|1641|1640.8|1640.4|792
1610122810000|2021-01-08 16:20:10|1641|1640.2|1640.8|1640.2|1641|1640.6|1640.8|1640.2|260
1610122820000|2021-01-08 16:20:20|1641|1640.4|1641.2|1640.4|1641.2|1640.6|1641|1640.4|857
1610122830000|2021-01-08 16:20:30|1641|1640.2|1641.4|1640.8|1641.4|1640.8|1641|1640.2|228
1610122840000|2021-01-08 16:20:40|1641.6|1641|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|70
1610122850000|2021-01-08 16:20:50|1641.8|1641|1641.4|1640.8|1641.8|1641|1641.4|1640.8|470
1610122860000|2021-01-08 16:21:00|1641.6|1641|1641.6|1641|1641.6|1641|1641.6|1641|0
1610122870000|2021-01-08 16:21:10|1641.8|1641.2|1641.6|1641|1641.8|1641.2|1641.6|1641|688
1610122880000|2021-01-08 16:21:20|1641.4|1640.8|1642|1641.6|1642|1641.6|1641.4|1640.8|1008
1610122890000|2021-01-08 16:21:30|1642.2|1641.8|1641.8|1641.2|1642.4|1641.8|1641.8|1641.2|283
1610122900000|2021-01-08 16:21:40|1642|1641.4|1641.2|1640.6|1642|1641.4|1641.2|1640.6|347
1610122910000|2021-01-08 16:21:50|1641.4|1641|1641.8|1641|1641.8|1641.2|1641.4|1641|311
1610122920000|2021-01-08 16:22:00|1642|1641.4|1641.4|1641|1642|1641.4|1641.4|1641|30
1610122930000|2021-01-08 16:22:10|1641.6|1640.8|1641.6|1641|1641.8|1641|1641.2|1640.6|34
1610122940000|2021-01-08 16:22:20|1641.8|1641.2|1641.8|1641.2|1642.2|1641.6|1641.8|1641.2|482
1610122950000|2021-01-08 16:22:30|1641.6|1641|1641.2|1640.6|1641.6|1641|1641.2|1640.6|460
1610122960000|2021-01-08 16:22:40|1641.4|1640.8|1641.2|1640.6|1641.4|1640.8|1641.2|1640.6|0
1610122970000|2021-01-08 16:22:50|1641|1640.8|1641|1640.4|1641|1640.8|1641|1640.4|198
1610122980000|2021-01-08 16:23:00|1641.2|1640.6|1641.4|1640.8|1641.4|1640.8|1640.8|1640.2|2625
1610122990000|2021-01-08 16:23:10|1641.6|1641|1641.8|1641.2|1641.8|1641.2|1641.6|1641|831
1610123000000|2021-01-08 16:23:20|1641.6|1641|1641.2|1640.8|1641.6|1641|1641.2|1640.8|1408
1610123010000|2021-01-08 16:23:30|1641.4|1641|1641.6|1641.2|1642|1641.2|1641.4|1640.8|1485
1610123020000|2021-01-08 16:23:40|1641.4|1641|1641.6|1641|1641.6|1641|1641.4|1640.8|1466
1610123030000|2021-01-08 16:23:50|1641.4|1640.8|1641.6|1641|1641.8|1641|1641.4|1640.8|990
1610123040000|2021-01-08 16:24:00|1641.8|1641.2|1641.4|1640.8|1641.8|1641.2|1641.4|1640.8|45
1610123050000|2021-01-08 16:24:10|1641.8|1641|1642.2|1641.6|1642.2|1641.8|1641.8|1641|758
1610123060000|2021-01-08 16:24:20|1642|1641.4|1641.6|1641.2|1642.2|1641.8|1641.6|1641.2|849
1610123070000|2021-01-08 16:24:30|1641.8|1641|1642|1641.6|1642|1641.6|1641.6|1641|0
1610123080000|2021-01-08 16:24:40|1642.2|1641.8|1642.2|1641.6|1642.2|1641.8|1642|1641.6|10
1610123090000|2021-01-08 16:24:50|1642.6|1642|1642.4|1641.8|1642.6|1642|1642.2|1641.8|775
1610123100000|2021-01-08 16:25:00|1642.6|1642|1642.4|1641.8|1642.6|1642.2|1642.4|1641.8|673
1610123110000|2021-01-08 16:25:10|1642.6|1642|1642.2|1641.8|1642.6|1642|1642.2|1641.8|988
1610123120000|2021-01-08 16:25:20|1642.4|1642|1642|1641.6|1642.4|1642|1642|1641.6|687
1610123130000|2021-01-08 16:25:30|1641.8|1641.4|1641.8|1641.2|1642.2|1641.8|1641.8|1641.2|865
1610123140000|2021-01-08 16:25:40|1642|1641.4|1641.6|1641|1642|1641.4|1641.2|1640.8|306
1610123150000|2021-01-08 16:25:50|1641.8|1641.2|1642.2|1641.6|1642.2|1641.6|1641.8|1641.2|4
1610123160000|2021-01-08 16:26:00|1642|1641.8|1642.2|1641.6|1642.2|1641.8|1642|1641.4|2500
1610123170000|2021-01-08 16:26:10|1642|1641.4|1642|1641.6|1642.2|1641.6|1642|1641.4|394
1610123180000|2021-01-08 16:26:20||1641.4||1641.6||1641.6||1641.4|1000
1610123190000|2021-01-08 16:26:30|1641.6|1641.2|1641.8|1641.2|1641.8|1641.2|1641.6|1641|317
1610123200000|2021-01-08 16:26:40|1641.6|1641|1640.8|1640.4|1641.8|1641.2|1640.8|1640.4|1000
1610123210000|2021-01-08 16:26:50|1641|1640.6|1641.4|1641|1641.6|1641.2|1641|1640.6|28
1610123220000|2021-01-08 16:27:00|1641.2|1640.8|1641.4|1641|1641.4|1641|1641.2|1640.6|344
1610123230000|2021-01-08 16:27:10|1641.2|1640.8|1641.4|1641|1641.4|1641|1641.2|1640.6|0
1610123240000|2021-01-08 16:27:20|1641.2|1640.8|1641.4|1640.8|1641.4|1641|1641.2|1640.8|4661
1610123250000|2021-01-08 16:27:30|1641.2|1640.6|1641|1640.6|1641.2|1640.8|1641|1640.6|0
1610123260000|2021-01-08 16:27:40|1641.2|1640.8|1641.2|1640.4|1641.2|1640.8|1641|1640.2|100
1610123270000|2021-01-08 16:27:50|1641|1640.6|1641.2|1640.6|1641.2|1640.6|1641|1640.4|0
1610123280000|2021-01-08 16:28:00|1641.4|1640.8|1641.4|1640.8|1641.4|1640.8|1641|1640.6|214
1610123300000|2021-01-08 16:28:20|1641.2|1640.6|1641.2|1640.8|1641.4|1641|1641.2|1640.6|1
1610123310000|2021-01-08 16:28:30|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1641.4|1640.8|0
1610123320000|2021-01-08 16:28:40|1641.4|1641|1641.4|1640.8|1641.4|1641|1641.4|1640.8|1
1610123330000|2021-01-08 16:28:50|1641.2|1640.6|1640.8|1640|1641.4|1640.8|1640.6|1639.8|496
1610123340000|2021-01-08 16:29:00|1640.4|1639.8|1640.2|1639.8|1640.4|1639.8|1640|1639.4|675
1610123350000|2021-01-08 16:29:10|1640.4|1639.6|1640.2|1639.8|1640.4|1639.8|1640|1639.4|386
1610123360000|2021-01-08 16:29:20|1640.6|1640|1641|1640.2|1641|1640.2|1640.6|1640|0
1610123370000|2021-01-08 16:29:30|1640.8|1640.4|1640.8|1640|1640.8|1640.4|1640.8|1640|980
1610123380000|2021-01-08 16:29:40|1640.2|1639.4|1640.6|1640|1640.6|1640|1640.2|1639.4|360
1610123390000|2021-01-08 16:29:50|1640.2|1639.8|1639.6|1639|1640.4|1639.8|1639.6|1638.8|635
1610352000000|2021-01-11 08:00:00|1635|1634|1634.2|1632|1635|1634|1633.4|1628.6|180678
1610352010000|2021-01-11 08:00:10|1634|1632.2|1634.4|1632.4|1635|1633.6|1633.6|1632.2|2044
1610352020000|2021-01-11 08:00:20|1634.6|1633.4|1635.6|1633.8|1637|1636|1633.8|1627.4|25504
1610352030000|2021-01-11 08:00:30|1635.4|1634.4|1636.8|1635|1637|1636.4|1634.4|1631.4|8722
1610352040000|2021-01-11 08:00:40|1636.6|1634.8|1634|1632|1636.6|1634.8|1633|1631.6|2987
1610352050000|2021-01-11 08:00:50|1634.2|1632.2|1633.6|1632|1634.2|1632.2|1632.4|1632|5813
1610352060000|2021-01-11 08:01:00|1633.2|1633|1635.2|1634.4|1637.2|1636.4|1633.2|1632.4|12791
1610352070000|2021-01-11 08:01:10|1635.4|1634.8|1635|1634|1636.4|1635.4|1634.8|1633.6|5488
1610352080000|2021-01-11 08:01:20|1635.2|1634.4|1635.6|1634.8|1635.8|1635|1634.8|1634|7219
1610352090000|2021-01-11 08:01:30|1635.4|1635.4|1635|1634.2|1635.6|1635.4|1634.8|1634|2852
1610352100000|2021-01-11 08:01:40|1635.4|1634.4|1632.8|1632.2|1636|1634.8|1632.6|1632|4612
1610352110000|2021-01-11 08:01:50|1632.6|1632|1631.6|1630.6|1632.6|1632|1630.2|1630|10310
1610352120000|2021-01-11 08:02:00|1631.8|1631.2|1632.8|1631.8|1633.2|1632.4|1631.6|1631.2|2384
1610352130000|2021-01-11 08:02:10|1633|1632|1632.8|1631.4|1633|1632.2|1632.2|1631|2654
1610352140000|2021-01-11 08:02:20|1632.6|1631.6|1632.4|1631.4|1632.6|1631.6|1632|1631.2|93
1610352150000|2021-01-11 08:02:30|1632|1631.6|1633.2|1632.4|1633.8|1633.4|1632|1631.6|14173
1610352160000|2021-01-11 08:02:40|1633.4|1632.6|1633.8|1632.6|1634|1633.8|1632.4|1631.4|4600
1610352170000|2021-01-11 08:02:50|1633.6|1633.4|1633.8|1632.2|1633.8|1633.4|1632.4|1631.6|552
1610352180000|2021-01-11 08:03:00|1633.6|1632|1629.8|1629.2|1633.6|1632|1629.6|1629|32312
1610352190000|2021-01-11 08:03:10|1630|1629|1629.8|1628.8|1630|1629.4|1629.2|1628.4|3049
1610352200000|2021-01-11 08:03:20|1629.4|1628.6|1629.8|1629|1630|1629|1628.4|1627.6|2212
1610352210000|2021-01-11 08:03:30|1629.4|1628.8|1628.4|1627.6|1629.8|1628.8|1627.6|1626.6|12315
1610352220000|2021-01-11 08:03:40|1628.2|1627.4|1626.8|1626.2|1628.8|1628.4|1626.4|1626.2|39897
1610352230000|2021-01-11 08:03:50|1627|1626.4|1625.2|1624|1627.2|1626.4|1623.6|1623|25664
1610352240000|2021-01-11 08:04:00|1625|1623.8|1624.2|1623.6|1625.2|1624.8|1623.6|1623|9622
1610352250000|2021-01-11 08:04:10|1624.6|1623.8|1624.2|1623.2|1624.6|1623.8|1623.6|1623|2699
1610352260000|2021-01-11 08:04:20|1624|1623|1625|1623.8|1625|1624.2|1623.8|1623|4964
1610352270000|2021-01-11 08:04:30|1624.8|1623.6|1624|1623.2|1624.8|1623.8|1624|1623|4137
1610352280000|2021-01-11 08:04:40|1623.8|1623|1624.6|1623.8|1625|1624|1623.2|1622.4|2579
1610352290000|2021-01-11 08:04:50|1624.2|1623.6|1623.6|1623|1624.6|1623.8|1623.4|1622.4|5672
1610352300000|2021-01-11 08:05:00|1623.4|1622.6|1631.2|1630.2|1631.4|1630.2|1623|1622.4|24247
1610352310000|2021-01-11 08:05:10|1630.6|1630|1632|1631.6|1632|1631.6|1630|1629|8227
1610352320000|2021-01-11 08:05:20|1632.2|1631.4|1633|1632|1633.8|1632.6|1631.4|1630.6|11167
1610352330000|2021-01-11 08:05:30|1632.8|1632.2|1630.8|1629.8|1632.8|1632.2|1630|1629.4|4385
1610352340000|2021-01-11 08:05:40|1630.6|1630.2|1632.2|1631.2|1632.6|1631.8|1630.6|1629.8|1964
1610352350000|2021-01-11 08:05:50|1631.8|1631.4|1632.4|1631.4|1632.6|1632.2|1631.2|1630.6|15859
1610352360000|2021-01-11 08:06:00|1632.2|1631.2|1633|1631.8|1633|1631.8|1631.4|1630.6|1011
1610352370000|2021-01-11 08:06:10|1632.8|1631.6|1632.4|1631.8|1632.8|1632.2|1631.8|1631|3839
1610352380000|2021-01-11 08:06:20|1632.6|1632|1633.8|1633|1634|1633|1632.6|1631.8|1172
1610352390000|2021-01-11 08:06:30|1634|1633.2|1632.8|1632.2|1635|1634|1632.4|1632|10247
1610352400000|2021-01-11 08:06:40|1633|1632.4|1633.2|1632.4|1634|1633|1632.8|1632.2|1010
1610352410000|2021-01-11 08:06:50|1633|1632.6|1632.8|1632.4|1633.2|1632.6|1632.4|1632.2|8969
1610352420000|2021-01-11 08:07:00|1632.6|1631.8|1631|1630.4|1633|1632.6|1630.4|1630|23181
1610352430000|2021-01-11 08:07:10|1630.8|1630.2|1629.8|1628.8|1631|1630.2|1629.2|1628.6|21500
1610352440000|2021-01-11 08:07:20|1629.6|1628.6|1629.4|1628.4|1630|1629.4|1627.8|1627.6|19410
1610352450000|2021-01-11 08:07:30|1629.6|1628.6|1630.6|1629.8|1632|1630.8|1629.6|1628.2|4115
1610352460000|2021-01-11 08:07:40|1630.8|1630|1631|1630|1631.8|1631|1630.4|1629.2|15016
1610352470000|2021-01-11 08:07:50|1630.8|1629.8|1631.6|1630.8|1631.6|1630.8|1630.2|1629.4|1602
1610352480000|2021-01-11 08:08:00|1631.8|1631|1632.2|1631.4|1632.8|1631.8|1631.6|1630.6|681
1610352490000|2021-01-11 08:08:10|1632|1631.2|1631.6|1630.6|1632.2|1631.2|1631.2|1630.6|5051
1610352500000|2021-01-11 08:08:20|1631.4|1630.8|1632.4|1631.8|1632.8|1632|1630.4|1629.4|8534
1610352510000|2021-01-11 08:08:30|1632.8|1632.2|1632.8|1631.6|1633|1632.6|1632|1631.2|12844
1610352520000|2021-01-11 08:08:40|1632.4|1631.8|1633|1632|1634|1633|1632.4|1631.6|12924
1610352530000|2021-01-11 08:08:50|1633.2|1631.8|1633|1632|1633.4|1632.4|1633|1631.8|342
1610352540000|2021-01-11 08:09:00|1633.2|1632.2|1633|1632.4|1633.6|1633|1633|1632|3031
1610352550000|2021-01-11 08:09:10|1632.6|1632.2|1634.4|1633.6|1634.4|1633.8|1631.8|1631.4|10913
1610352560000|2021-01-11 08:09:20|1634.6|1633.8|1633.8|1633|1634.8|1634.4|1633.8|1633|2037
1610352570000|2021-01-11 08:09:30|1633.6|1633.2|1634.8|1633.8|1635|1634.6|1633.6|1633|2716
1610352580000|2021-01-11 08:09:40|1634.6|1633.6|1634.6|1633.8|1634.8|1634|1633.6|1633|2521
1610352590000|2021-01-11 08:09:50|1634.8|1633.6|1634.6|1634|1634.8|1634|1634|1633.2|212
1610352600000|2021-01-11 08:10:00|1634.4|1634.2|1635.2|1634.6|1636|1635.6|1634.4|1634|15687
1610352610000|2021-01-11 08:10:10|1635.4|1634.8|1635.6|1635.2|1636.6|1635.6|1635.4|1634.6|2045
1610352620000|2021-01-11 08:10:20|1635.8|1635.4|1634.8|1634.4|1636.4|1635.4|1634.8|1634.4|3025
1610352630000|2021-01-11 08:10:30|1635|1634.6|1635.4|1634.6|1635.6|1635.2|1634.8|1634.4|8679
1610352640000|2021-01-11 08:10:40|1635|1634.4|1634.2|1633.6|1635|1634.4|1633.2|1632.4|30086
1610352650000|2021-01-11 08:10:50|1634|1633.4|1634.8|1633.8|1634.8|1634|1633.8|1632.8|16724
1610352660000|2021-01-11 08:11:00|1634.6|1633.6|1634.4|1633.6|1635|1634.4|1634.4|1633.4|4660
1610352670000|2021-01-11 08:11:10|1634.8|1633.4|1635|1634.4|1635.6|1635|1634.4|1633.4|16342
1610352680000|2021-01-11 08:11:20|1634.8|1634.2|1635|1634.4|1635.8|1635.2|1634.6|1634.2|4419
1610352690000|2021-01-11 08:11:30|1634.8|1634.6|1634.8|1634.2|1635|1634.6|1634.4|1634.2|3566
1610352700000|2021-01-11 08:11:40|1634.6|1634.4|1634.8|1634|1635|1634.8|1634.4|1633.8|6933
1610352710000|2021-01-11 08:11:50|1635|1634.2|1636.6|1636|1637.4|1636.6|1635|1634.2|12583
1610352720000|2021-01-11 08:12:00|1636.4|1635.8|1637.4|1636.8|1637.8|1637.2|1636.4|1635.8|3879
1610352730000|2021-01-11 08:12:10|1637.2|1636.6|1637|1636.4|1637.4|1636.6|1635.2|1634.4|17707
1610352740000|2021-01-11 08:12:20|1636.8|1636.2|1638.2|1637.4|1638.4|1637.8|1636.4|1635.8|7880
1610352750000|2021-01-11 08:12:30|1638.4|1637.8|1638.2|1637.4|1638.6|1637.8|1637.8|1637.2|16652
1610352760000|2021-01-11 08:12:40|1638.4|1637.8|1639.8|1639|1640|1639.4|1638.2|1637.8|15618
1610352770000|2021-01-11 08:12:50|1640|1638.8|1639.6|1638.8|1640.8|1640|1639.4|1638.8|25814
1610352780000|2021-01-11 08:13:00|1639.2|1638.6|1639|1638.2|1639.6|1639.2|1638.6|1638|11911
1610352790000|2021-01-11 08:13:10|1638.8|1638|1636.8|1636.2|1638.8|1638.2|1636.6|1636|20673
1610352800000|2021-01-11 08:13:20|1636.6|1636|1636.6|1636|1637.2|1636.8|1636.4|1635.8|2302
1610352810000|2021-01-11 08:13:30|1637|1636.8|1637.2|1636.4|1638|1637|1636.6|1636.2|11509
1610352820000|2021-01-11 08:13:40|1637|1636.6|1637.6|1637.2|1638.2|1637.6|1637|1636.6|3794
1610352830000|2021-01-11 08:13:50|1637.8|1637.4|1639.2|1638.6|1639.2|1638.6|1637.8|1637.4|1123
1610352840000|2021-01-11 08:14:00|1639|1638.4|1639.6|1638.6|1640|1639.4|1638.6|1638|24955
1610352850000|2021-01-11 08:14:10|1639.4|1638.4|1639.6|1639|1640|1639.2|1638.8|1638|21261
1610352860000|2021-01-11 08:14:20|1640.6|1639.2|1641.6|1640.8|1642.6|1641.8|1640|1639|34593
1610352870000|2021-01-11 08:14:30|1641.8|1641|1641.2|1640.6|1642.4|1641.4|1641.2|1640.6|2316
1610352880000|2021-01-11 08:14:40|1641|1640.4|1639.6|1638.8|1641|1640.4|1638.8|1638|21909
1610352890000|2021-01-11 08:14:50|1639.8|1639|1640|1639.2|1640|1639.2|1639.6|1638.8|15
1610352900000|2021-01-11 08:15:00|1640.2|1639|1640|1639.4|1641.8|1641|1639.6|1638.8|13149
1610352910000|2021-01-11 08:15:10|1639.8|1639.2|1640|1639|1640.4|1639.8|1639.4|1638.8|3000
1610352920000|2021-01-11 08:15:20|1639.6|1639.2|1639.6|1639|1640|1639.4|1639|1638.8|2000
1610352930000|2021-01-11 08:15:30|1639.8|1639.2|1640|1639.6|1640|1639.6|1639.8|1639.2|1684
1610352940000|2021-01-11 08:15:40|1639.8|1639.4|1639.6|1639|1640.8|1640|1639|1638.6|7370
1610352950000|2021-01-11 08:15:50|1639.4|1638.8|1639.6|1638.6|1639.6|1638.8|1639|1638.4|8715
1610352960000|2021-01-11 08:16:00|1639|1638.4|1636.8|1636|1639|1638.6|1636.6|1636|29192
1610352970000|2021-01-11 08:16:10|1636.4|1635.8|1635.4|1634.8|1636.4|1635.8|1635|1634.2|20800
1610352980000|2021-01-11 08:16:20|1635.6|1635|1636|1635.2|1636.6|1635.6|1635|1634.6|15653
1610352990000|2021-01-11 08:16:30|1636.2|1635.6|1635.4|1634.6|1636.6|1636|1635|1634.4|10338
1610353000000|2021-01-11 08:16:40|1635.8|1635.6|1637.2|1636.4|1637.4|1636.6|1635|1634.8|11343
1610353010000|2021-01-11 08:16:50|1636.8|1636.2|1636.8|1636|1637.4|1636.8|1636|1635.8|10613
1610353020000|2021-01-11 08:17:00|1636.6|1635.8|1638.2|1637.2|1638.4|1637.6|1636.4|1635.6|16259
1610353030000|2021-01-11 08:17:10|1638.4|1637.4|1638|1637.2|1639|1638.2|1638|1637.2|1116
1610353040000|2021-01-11 08:17:20|1637.6|1637.4|1638.4|1637.6|1638.4|1637.6|1637.6|1637.2|1181
1610353050000|2021-01-11 08:17:30|1638.6|1637.4|1638.4|1637.6|1638.8|1637.6|1637.8|1637.2|3738
1610353060000|2021-01-11 08:17:40|1638.2|1637.4|1638.2|1637.4|1638.2|1637.6|1638.2|1637.4|392
1610353070000|2021-01-11 08:17:50|1637.8|1637.2|1637.4|1636.6|1638.2|1637.2|1636.8|1636.4|11785
1610353080000|2021-01-11 08:18:00|1637.2|1636.8|1637.4|1636.6|1637.8|1637.2|1637.2|1636.6|2573
1610353090000|2021-01-11 08:18:10|1637.2|1636.4|1637|1636.2|1637.2|1636.4|1637|1636|530
1610353100000|2021-01-11 08:18:20|1636.4|1636.4|1636.8|1636.2|1637.4|1636.6|1636.4|1636|4434
1610353110000|2021-01-11 08:18:30|1636.6|1636|1637.2|1636.2|1637.4|1636.8|1636.6|1636|1318
1610353120000|2021-01-11 08:18:40|1637|1636.4|1636.4|1635.6|1637|1636.6|1635.6|1635|6501
1610353130000|2021-01-11 08:18:50|1636.8|1636|1636|1635.2|1636.8|1636.4|1635.6|1635|4881
1610353140000|2021-01-11 08:19:00|1635.6|1635|1635.8|1635.2|1636.4|1635.6|1635.2|1635|6807
1610353150000|2021-01-11 08:19:10|1635.6|1635|1636|1635.2|1636.4|1635.6|1635.4|1635|2608
1610353160000|2021-01-11 08:19:20|1636.2|1635.4|1636.2|1635.6|1636.8|1636.6|1636.2|1635.4|1612
1610353170000|2021-01-11 08:19:30|1636.4|1635.8|1636.6|1636|1636.8|1636.4|1636.4|1635.6|1661
1610353180000|2021-01-11 08:19:40|1636.4|1635.8|1636.4|1635.6|1637.4|1636.8|1636.4|1635.6|6838
1610353190000|2021-01-11 08:19:50|1635.8|1635.4|1635.6|1635|1636.4|1635.8|1635.6|1635|12542
1610353200000|2021-01-11 08:20:00|1635.4|1635.2|1637.6|1637|1637.8|1637.2|1635.4|1635|4505
1610353210000|2021-01-11 08:20:10|1637.8|1637.2|1638.4|1637.4|1638.6|1638|1637.8|1637|2586
1610353220000|2021-01-11 08:20:20|1638.6|1638.2|1638.6|1637.6|1639.2|1638.8|1638.2|1637.4|2333
1610353230000|2021-01-11 08:20:30|1638.4|1637.8|1639|1638.6|1639|1638.6|1638.2|1637.4|2423
1610353240000|2021-01-11 08:20:40|1639.2|1638.4|1638.2|1637.6|1639.2|1638.6|1638|1637.4|1789
1610353250000|2021-01-11 08:20:50|1638|1638|1638|1637.4|1638.2|1638|1638|1637.4|141
1610353260000|2021-01-11 08:21:00|1638.2|1637.6|1638.2|1637.4|1638.8|1638|1637.8|1637.2|4252
1610353270000|2021-01-11 08:21:10|1638||1637.8||1638||1637.8||500
1610353280000|2021-01-11 08:21:20|1637.6|1637.2|1638.6|1637.8|1639|1638.2|1637|1636.4|14795
1610353290000|2021-01-11 08:21:30|1638.4|1638|1639.2|1638.6|1639.2|1638.8|1638.4|1638|2196
1610353300000|2021-01-11 08:21:40|1639|1638.4|1638.4|1637.6|1639.2|1638.4|1638|1637.4|11270
1610353310000|2021-01-11 08:21:50|1638.2|1637.4|1638|1637|1638.2|1637.4|1637.6|1637|657
1610353320000|2021-01-11 08:22:00|1637.8|1636.8|1637.2|1636.6|1637.8|1636.8|1637|1636.6|1265
1610353330000|2021-01-11 08:22:10|1636.6|1636.4|1637.2|1636.4|1637.2|1636.6|1636.6|1636.2|1142
1610353340000|2021-01-11 08:22:20|1637.4|1636.6|1637.2|1636.6|1637.4|1636.6|1637.2|1636.4|891
1610353350000|2021-01-11 08:22:30|1637.4|1636.8|1637.2|1636.2|1637.6|1637|1637.2|1636.2|410
1610353360000|2021-01-11 08:22:40|1637.4|1636.4|1638|1637.2|1638|1637.2|1637.4|1636.2|350
1610353370000|2021-01-11 08:22:50|1637.8|1637|1637.6|1637|1637.8|1637|1636.8|1636.2|1116
1610353380000|2021-01-11 08:23:00|1637.4|1636.8|1636.4|1635.6|1637.4|1636.8|1636|1635.2|1978
1610353390000|2021-01-11 08:23:10|1636.2|1635.4|1634|1633.4|1636.2|1635.6|1634|1633|11964
1610353400000|2021-01-11 08:23:20|1634.2|1633.2|1634.6|1633.8|1634.6|1634|1633.4|1633|3178
1610353410000|2021-01-11 08:23:30|1634.4|1633.6|1634.8|1633.8|1634.8|1633.8|1634.4|1633.4|418
1610353420000|2021-01-11 08:23:40|1634.6|1633.6|1634|1633.2|1634.8|1633.8|1634|1633|1142
1610353430000|2021-01-11 08:23:50|1634.2|1633.4|1634|1633.2|1634.4|1633.4|1634|1633|342
1610353440000|2021-01-11 08:24:00|1634.2|1633.4|1634.8|1633.6|1635|1634|1634|1633.2|346
1610353450000|2021-01-11 08:24:10|1634.6|1633.4|1634.8|1634|1635|1634|1634|1633.2|1647
1610353460000|2021-01-11 08:24:20|1634.4|1633.8|1634.4|1633.6|1634.8|1634|1633.6|1633.2|5398
1610353470000|2021-01-11 08:24:30|1634|1633.4|1634|1632.8|1634.2|1633.4|1634|1632.8|458
1610353480000|2021-01-11 08:24:40|1634.2|1633|1633.6|1632.6|1634.2|1633.2|1633.6|1632.6|448
1610353490000|2021-01-11 08:24:50|1634|1632.8|1633.8|1633|1634|1633|1633.6|1632.6|270
1610353500000|2021-01-11 08:25:00|1633.6|1632.8|1632.4|1631.4|1633.6|1632.8|1631.8|1631|951
1610353510000|2021-01-11 08:25:10|1632.2|1631.2|1632|1631|1632.2|1631.2|1631.8|1630.8|199
1610353520000|2021-01-11 08:25:20|1632.2|1631.2|1632.4|1631|1632.4|1631.4|1632|1631|325
1610353530000|2021-01-11 08:25:30|1633|1631.8|1632|1631.2|1633.2|1632.4|1631.8|1631|675
1610353540000|2021-01-11 08:25:40|1632.4|1631.4|1632.2|1631.4|1632.4|1631.4|1632|1631.2|43
1610353550000|2021-01-11 08:25:50|1632|1631.2|1632|1631|1632|1631.2|1631.8|1630.8|522
1610353560000|2021-01-11 08:26:00|1632.2|1631.2|1631.2|1630.2|1632.2|1631.2|1630.8|1630|743
1610353570000|2021-01-11 08:26:10|1631.8|1630|1633|1632|1633.2|1632.2|1631.8|1630|646
1610353580000|2021-01-11 08:26:20|1632.2|1631.8|1632|1631|1632.4|1631.8|1631.8|1630.8|415
1610353590000|2021-01-11 08:26:30|1631.2|1630.4|1631.6|1630.6|1631.6|1630.6|1631.2|1630.4|1119
1610353600000|2021-01-11 08:26:40|1631.8|1630.4|1631.2|1630.2|1631.8|1630.6|1631.2|1630.2|419
1610353610000|2021-01-11 08:26:50|1631.4|1630.4|1631.6|1630.4|1631.6|1630.6|1631.2|1630.2|223
1610353620000|2021-01-11 08:27:00|1631.8|1630.6|1631.8|1630.6|1632|1631|1631.4|1630.4|0
1610353630000|2021-01-11 08:27:10|1632|1630.4|1631.6|1630.8|1632|1630.8|1631.6|1630.4|589
1610353640000|2021-01-11 08:27:20|1632|1631|1631.4|1630.4|1632|1631|1631.2|1630.2|646
1610353650000|2021-01-11 08:27:30|1631.6|1630.6|1632|1631.2|1632|1631.2|1631.6|1630.6|659
1610353660000|2021-01-11 08:27:40|1632.2|1631|1632|1631|1632.2|1631.2|1631.8|1631|703
1610353670000|2021-01-11 08:27:50|1631.8|1630.8|1633.2|1632.4|1633.2|1632.4|1631.8|1630.8|279
1610353680000|2021-01-11 08:28:00|1633|1632.2|1633.4|1632.4|1633.4|1632.4|1633|1632.2|32
1610353690000|2021-01-11 08:28:10|1633.6|1632.6|1633.2|1632.4|1633.6|1632.6|1633.2|1632.4|315
1610353700000|2021-01-11 08:28:20|1632.6|1631.8|1633|1632.2|1633.2|1632.4|1632.6|1631.8|105
1610353710000|2021-01-11 08:28:30|1633.2|1632.4|1633.4|1632.8|1633.6|1633|1633.2|1632.2|169
1610353720000|2021-01-11 08:28:40|1633.6|1632.6|1633|1632|1633.6|1632.6|1632.8|1632|344
1610353730000|2021-01-11 08:28:50|1633.2|1632.2|1633|1632|1633.2|1632.2|1632.8|1632|1060
1610353740000|2021-01-11 08:29:00|1633.2|1632.2|1631.6|1630.8|1633.2|1632.2|1631.6|1630.8|15
1610353750000|2021-01-11 08:29:10|1631.8|1631|1632.6|1631.4|1632.6|1631.4|1631.6|1630.6|185
1610353760000|2021-01-11 08:29:20|1632.4|1631.2|1631.8|1631|1632.6|1631.6|1631.6|1630.6|929
1610353770000|2021-01-11 08:29:30|1631.6|1630.8|1632.2|1631.2|1632.4|1631.4|1631.4|1630.6|931
1610353780000|2021-01-11 08:29:40|1632.4|1631.4|1631.8|1630.8|1632.4|1631.4|1631.8|1630.8|181
1610353790000|2021-01-11 08:29:50|1631.6|1631|1631.6|1630.6|1632.2|1631|1631.6|1630.6|1483
1610353800000|2021-01-11 08:30:00|1632.2|1631.2|1632.4|1631.6|1632.4|1631.6|1631.8|1631|841
1610353810000|2021-01-11 08:30:10|1632.2|1631.4|1631.8|1630.8|1632.4|1631.8|1631.2|1630.6|1280
1610353820000|2021-01-11 08:30:20|1631.6|1630.6|1631.4|1630.4|1631.8|1630.8|1631.2|1630.4|582
1610353830000|2021-01-11 08:30:30|1631.2|1630.6|1631.4|1630.8|1631.4|1630.8|1631|1630.4|547
1610353840000|2021-01-11 08:30:40|1631.6|1631|1632|1631.4|1632|1631.4|1631.4|1630.8|1985
1610353850000|2021-01-11 08:30:50|1631.8|1631.2|1632|1631.4|1632|1631.4|1631.8|1631.2|465
1610353860000|2021-01-11 08:31:00|1632.2|1631.6|1631.8|1631|1632.2|1631.6|1631.4|1630.8|371
1610353870000|2021-01-11 08:31:10|1632|1631.2|1630.2|1629.4|1632.2|1631.2|1630.2|1629.2|696
1610353880000|2021-01-11 08:31:20|1630|1629.2|1630|1629|1630|1629.2|1629.8|1628.8|362
1610353890000|2021-01-11 08:31:30|1630.2|1629.6|1629.8|1628.8|1630.2|1629.6|1629.8|1628.8|356
1610353900000|2021-01-11 08:31:40|1630|1629|1630|1629|1630|1629.2|1629.8|1628.8|356
1610353910000|2021-01-11 08:31:50|1629.8|1629.2|1629.6|1628.8|1629.8|1629.2|1628.4|1627.6|1098
1610353920000|2021-01-11 08:32:00|1629.4|1628.6|1628.4|1627.8|1629.6|1628.8|1628.4|1627.6|371
1610353930000|2021-01-11 08:32:10|1628.6|1628|1630|1629.2|1630.2|1629.2|1628.4|1627.8|1529
1610353940000|2021-01-11 08:32:20|1629.8|1629|1629.8|1629.2|1630|1629.2|1629.8|1629|391
1610353950000|2021-01-11 08:32:30|1630|1629.4|1629.8|1628.8|1630.8|1629.8|1629.8|1628.8|1288
1610353960000|2021-01-11 08:32:40|1629.6|1629|1628.8|1627.8|1629.6|1629|1628.8|1627.8|940
1610353970000|2021-01-11 08:32:50|1629|1628|1628.8|1628|1629|1628|1628.6|1627.8|647
1610353980000|2021-01-11 08:33:00|1628.6|1627.8|1628.8|1628|1629|1628.2|1628.6|1627.8|0
1610353990000|2021-01-11 08:33:10|1628.6|1627.8|1629.8|1629|1630.2|1629.2|1628.6|1627.8|1182
1610354000000|2021-01-11 08:33:20|1630.2|1629.2|1630|1629.2|1630.2|1629.6|1629.6|1628.8|1511
1610354010000|2021-01-11 08:33:30|1629.6|1629|1630.4|1629.4|1630.4|1629.6|1629.6|1628.6|1867
1610354020000|2021-01-11 08:33:40|1630.6|1629.6|1630.8|1630.2|1631|1630.2|1630.4|1629.4|1810
1610354030000|2021-01-11 08:33:50|1631.4|1630.6|1630.4|1629.6|1631.4|1630.6|1630.4|1629.4|508
1610354040000|2021-01-11 08:34:00|1630.6|1629.8|1631|1630|1631|1630|1630.4|1629.6|86
1610354050000|2021-01-11 08:34:10|1631.4|1630.6|1631.4|1630.6|1631.4|1630.6|1631|1630.4|149
1610354060000|2021-01-11 08:34:20|1631|1629.6|1630.8|1629.8|1631|1630.2|1630.6|1629.6|412
1610354070000|2021-01-11 08:34:30|1630.6|1629.6|1630.4|1629.6|1630.6|1629.8|1630.4|1629.6|509
1610354080000|2021-01-11 08:34:40|1630.6|1629.8|1630.2|1629.6|1630.6|1629.8|1630.2|1629.4|1622
1610354090000|2021-01-11 08:34:50|1630|1629.4|1630.2|1629.4|1630.4|1629.6|1629.8|1629|799
1610354100000|2021-01-11 08:35:00|1630.4|1629.6|1630.4|1629.6|1630.4|1629.6|1630|1629|939
1610354110000|2021-01-11 08:35:10|1631|1630.2|1632|1631.2|1632.2|1631.4|1631|1630.2|486
1610354120000|2021-01-11 08:35:20|1632.2|1631.4|1631.6|1631|1632.2|1631.4|1631.2|1630|1440
1610354130000|2021-01-11 08:35:30|1632|1631.4|1631.6|1631|1632|1631.4|1631.6|1631|0
1610354140000|2021-01-11 08:35:40|1631.4|1630.6|1630.6|1630.2|1631.4|1630.8|1630.6|1630.2|1467
1610354150000|2021-01-11 08:35:50|1631|1630.4|1630.6|1630|1631.4|1630.4|1630.6|1630|137
1610354160000|2021-01-11 08:36:00|1631.4|1630.2|1631|1630.2|1631.4|1630.2|1630.6|1630|547
1610354170000|2021-01-11 08:36:10|1630.8|1630|1630.4|1629.8|1631|1630|1630.4|1629.2|301
1610354180000|2021-01-11 08:36:20|1630.6|1630|1630.6|1629.6|1630.6|1630|1630.4|1629.4|119
1610354190000|2021-01-11 08:36:30|1630.4|1630|1630.2|1629.4|1630.6|1630|1630|1629.2|679
1610354200000|2021-01-11 08:36:40|1630|1629.2|1630|1629.4|1630.2|1629.4|1629.8|1629.2|665
1610354210000|2021-01-11 08:36:50|1629.8|1629|1630|1629|1630.2|1629.4|1629.8|1628.8|1289
1610354220000|2021-01-11 08:37:00|1629.8|1629.2|1630.2|1629.2|1630.2|1629.2|1629.8|1629|852
1610354230000|2021-01-11 08:37:10|1630|1629|1630|1629|1630|1629|1629.6|1628.8|447
1610354240000|2021-01-11 08:37:20|1629.8|1628.8|1630.2|1629.4|1630.6|1629.6|1629.8|1628.8|43
1610354250000|2021-01-11 08:37:30|1630.4|1629.6|1630.6|1630|1630.6|1630|1630.2|1629.4|5173
1610354260000|2021-01-11 08:37:40|1630.4|1629.8|1631.2|1630.4|1631.2|1630.4|1630|1629|229
1610354270000|2021-01-11 08:37:50|1631|1630.2|1631|1630.2|1631.2|1630.6|1630.8|1630.2|0
1610354280000|2021-01-11 08:38:00|1630.6|1630|1632.4|1631.4|1632.4|1631.4|1630.6|1630|320
1610354290000|2021-01-11 08:38:10|1632.6|1631.8|1633.6|1633|1633.8|1633.4|1632.6|1631.8|4132
1610354300000|2021-01-11 08:38:20|1633.8|1633.2|1634|1633.4|1634.2|1633.6|1633.8|1633.2|571
1610354310000|2021-01-11 08:38:30|1634.2|1633.6|1634.2|1633.6|1634.8|1633.8|1634|1633.4|1540
1610354320000|2021-01-11 08:38:40|1634.4|1634|1634|1633.4|1634.6|1634|1634|1633.4|300
1610354330000|2021-01-11 08:38:50|1634.6|1634|1634.4|1633.6|1634.6|1634|1634|1633.4|110
1610354340000|2021-01-11 08:39:00|1634.2|1633.8|1634.6|1634|1634.8|1634.2|1634.2|1633.6|186
1610354350000|2021-01-11 08:39:10|1634.2|1633.6|1634.2|1633.2|1634.4|1633.6|1634|1633|283
1610354360000|2021-01-11 08:39:20|1634|1633|1634.6|1633.8|1634.6|1633.8|1634|1633|0
1610354370000|2021-01-11 08:39:30|1634.4|1633.6|1634.6|1633.6|1634.6|1633.6|1634.4|1633.4|0
1610354380000|2021-01-11 08:39:40|1634.2|1633.4|1634.2|1633.6|1634.2|1633.6|1634|1633.4|356
1610354390000|2021-01-11 08:39:50|1634.4|1633.4|1634.4|1633.6|1634.4|1633.6|1634|1633.4|500
1610354400000|2021-01-11 08:40:00|1634.2|1633.4|1634.4|1633.6|1634.4|1633.6|1634.2|1633.4|484
1610354410000|2021-01-11 08:40:10|1634.6|1633.8|1634.4|1634|1634.6|1634|1634.4|1633.8|0
1610354420000|2021-01-11 08:40:20|1634.6|1633.8|1634|1633.4|1634.6|1634|1634|1633.4|484
1610354430000|2021-01-11 08:40:30|1633.6|1633.2|1634|1633.2|1634.6|1634.2|1633.6|1633|2289
1610354440000|2021-01-11 08:40:40|1633.8|1633|1634|1633.2|1634|1633.4|1633.6|1633|786
1610354450000|2021-01-11 08:40:50|1634.2|1633.4|1634.4|1633.6|1634.4|1633.6|1634|1633.4|5136
1610354460000|2021-01-11 08:41:00|1634.2|1633.8|1634.4|1634.2|1634.4|1634.2|1634.2|1633.4|303
1610354470000|2021-01-11 08:41:10|1634.2|1634|1633.6|1633.2|1634.4|1634|1633.6|1633.2|946
1610354480000|2021-01-11 08:41:20|1633.8|1633.4|1634|1633.4|1634.6|1634.2|1633.6|1633.2|10377
1610354490000|2021-01-11 08:41:30|1634.2|1633.6|1634.6|1634.4|1634.8|1634.6|1634|1633.4|6646
1610354500000|2021-01-11 08:41:40|1634.8|1634.2|1634.8|1634.4|1634.8|1634.6|1634.4|1634|978
1610354510000|2021-01-11 08:41:50|1634.6|1634.2|1635|1634.6|1635.2|1634.6|1634.6|1634|6536
1610354520000|2021-01-11 08:42:00|1634.8|1634.4|1634.8|1634.6|1634.8|1634.6|1634.8|1634.4|831
1610354530000|2021-01-11 08:42:10|1635|1634.4|1635.2|1634.6|1635.2|1634.8|1634.6|1634.4|2126
1610354540000|2021-01-11 08:42:20|1635|1634.4|1634.8|1634.4|1635|1634.6|1634.8|1634.4|179
1610354550000|2021-01-11 08:42:30|1634.6|1634.2|1634.6|1634.4|1634.8|1634.4|1634.2|1634|6486
1610354560000|2021-01-11 08:42:40|1634.8|1634.6|1635|1634.6|1635.2|1634.6|1634.8|1634.4|890
1610354570000|2021-01-11 08:42:50|||||||||1189
1610354580000|2021-01-11 08:43:00|1634.8|1634.4|1635|1634.6|1635.2|1634.6|1634.8|1634.4|2474
1610354590000|2021-01-11 08:43:10|1634.8|1634.4|1635|1634.6|1635|1634.6|1634.6|1634|1565
1610354600000|2021-01-11 08:43:20||1634.4||1634.4||1634.6||1634.4|50
1610354610000|2021-01-11 08:43:30|1634.8|1634.2|1635|1634.4|1635.2|1635|1634.2|1634|59803
1610354620000|2021-01-11 08:43:40|1634.8|1634.2|1634.6|1634|1634.8|1634.4|1634.2|1634|2973
1610354630000|2021-01-11 08:43:50|1634.8|1634.4|1635|1634.6|1635|1634.6|1634.6|1633.8|6545
1610354640000|2021-01-11 08:44:00|1635.2|1634.4|1634.8|1634.4|1635.2|1635|1634.8|1634.4|1905
1610354650000|2021-01-11 08:44:10|||||||||1911
1610354660000|2021-01-11 08:44:20|1635|1634.6|1634.4|1633.8|1635.2|1635|1634|1633.4|6613
1610354670000|2021-01-11 08:44:30|1634.2|1633.6|1634.4|1633.6|1634.4|1633.8|1633.8|1633.4|7921
1610354680000|2021-01-11 08:44:40|1634.6|1634|1634.6|1634.4|1634.6|1634.4|1634.4|1633.6|2594
1610354690000|2021-01-11 08:44:50|1634.4|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634|3989
1610354700000|2021-01-11 08:45:00|1634.4|1634.2|1634|1633.6|1634.4|1634.2|1633.8|1633.4|2135
1610354710000|2021-01-11 08:45:10|1634.2|1634|1634.6|1634|1634.6|1634|1634.2|1633.6|560
1610354720000|2021-01-11 08:45:20|1635|1634.2|1634.8|1634.6|1635|1634.6|1634.2|1634|13092
1610354730000|2021-01-11 08:45:30|1635|1634.8|1634|1633.6|1635|1634.8|1633.8|1633.4|53788
1610354740000|2021-01-11 08:45:40|1634.2|1633.8|1634|1633.8|1634.2|1633.8|1634|1633.8|0
1610354750000|2021-01-11 08:45:50|1634.2|1633.6|1634.2|1633.8|1634.2|1633.8|1634|1633.6|946
1610354760000|2021-01-11 08:46:00|1634.4|1634|1634.2|1633.8|1634.4|1634|1634|1633.6|780
1610354770000|2021-01-11 08:46:10|1634|1634|1634.6|1634|1634.6|1634.4|1634|1634|9923
1610354780000|2021-01-11 08:46:20|1634.4|1634.2|1634.4|1634.2|1634.6|1634.2|1634.4|1634.2|298
1610354790000|2021-01-11 08:46:30|1634.2|1634|1634.8|1634.4|1634.8|1634.6|1634.2|1634|2767
1610354800000|2021-01-11 08:46:40|1635|1634.6|1634.6|1634.4|1635.2|1635|1634.6|1634.4|8384
1610354810000|2021-01-11 08:46:50|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|1711
1610354820000|2021-01-11 08:47:00|1634.2|1633.8|1634.4|1634.2|1634.6|1634.4|1634|1633.6|2042
1610354830000|2021-01-11 08:47:10|1634.2|1634|1634.6|1634|1634.6|1634|1634.2|1634|960
1610354840000|2021-01-11 08:47:20|1634.8|1634.2|1635|1634.8|1635|1634.8|1634.6|1634.2|1729
1610354850000|2021-01-11 08:47:30|1634.8|1634.6|1634.4|1633.8|1634.8|1634.6|1634|1633.8|3942
1610354860000|2021-01-11 08:47:40|1634.2|1633.6|1634.4|1634|1634.4|1634.2|1634|1633.6|0
1610354870000|2021-01-11 08:47:50|1634.2|1633.8|1634.2|1633.8|1634.2|1634|1633.6|1633.4|2411
1610354880000|2021-01-11 08:48:00|1634||1634.4||1634.4||1634||700
1610354890000|2021-01-11 08:48:10|1634.6|1634|1634.8|1634.6|1634.8|1634.6|1634.6|1634|3145
1610354900000|2021-01-11 08:48:20|1634.6|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.4|0
1610354920000|2021-01-11 08:48:40|1634.6||1634.8||1634.8||1634.6||388
1610354930000|2021-01-11 08:48:50|1634.6|1634.2|1634.2|1633.8|1634.6|1634.2|1634|1633.6|2091
1610354940000|2021-01-11 08:49:00|1634.4|1634|1634.2|1633.8|1634.4|1634|1634|1633.6|2070
1610354950000|2021-01-11 08:49:10|1634.4|1634|1634.4|1634|1634.6|1634|1634.2|1633.8|2216
1610354960000|2021-01-11 08:49:20|1634.6|1634.2|1633.8|1633.4|1634.6|1634.2|1633.8|1633.4|2832
1610354970000|2021-01-11 08:49:30|1634|1633.6|1634|1633.6|1634|1633.6|1633.6|1633.4|1199
1610354980000|2021-01-11 08:49:40|1634.2|1633.8|1633.6|1633.4|1634.2|1633.8|1633.6|1633.4|1357
1610354990000|2021-01-11 08:49:50|1633.4|1633.2|1634.6|1634|1634.6|1634.2|1633.4|1633|7835
1610355000000|2021-01-11 08:50:00|1634.4|1633.8|1634.6|1634.2|1634.6|1634.2|1634.2|1633.8|152
1610355010000|2021-01-11 08:50:10|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634|6037
1610355030000|2021-01-11 08:50:30|1634.4|1634|1634.6|1634|1634.6|1634|1634|1633.6|3833
1610355040000|2021-01-11 08:50:40|1634.4|1633.8|1634.2|1633.8|1634.6|1634|1634|1633.6|1261
1610355050000|2021-01-11 08:50:50|1634|1633.6|1634.2|1633.8|1634.2|1634|1634|1633.6|12
1610355060000|2021-01-11 08:51:00|1634|1633.6|1634.4|1633.8|1634.4|1634|1633.6|1633.4|2696
1610355070000|2021-01-11 08:51:10|1634.6|1634|1634.8|1634.6|1634.8|1634.6|1634.6|1634|257
1610355080000|2021-01-11 08:51:20|1635|1634.4|1636.4|1636|1636.4|1636|1635|1634.4|27295
1610355090000|2021-01-11 08:51:30|1636.6|1636.2|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|1205
1610355100000|2021-01-11 08:51:40|1637.2|1636.4|1637.2|1637|1637.2|1637|1636|1635.8|49335
1610355110000|2021-01-11 08:51:50|1638.2|1638|1636.8|1636.4|1638.2|1638|1636.6|1636.4|54500
1610355120000|2021-01-11 08:52:00|1636.6|1636.2|1636|1635.6|1636.6|1636.2|1635.6|1635.2|6831
1610355140000|2021-01-11 08:52:20|1635.8|1635.4|1636.2|1635.6|1636.2|1635.8|1635.6|1635.4|3447
1610355150000|2021-01-11 08:52:30|1636|1635.8|1635.8|1635.4|1636|1635.8|1635.8|1635.4|2536
1610355160000|2021-01-11 08:52:40|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|1999
1610355170000|2021-01-11 08:52:50|1635.8|1635.6|1636|1635.6|1636.2|1635.6|1635.6|1635.4|3694
1610355180000|2021-01-11 08:53:00|1635.6|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|2499
1610355190000|2021-01-11 08:53:10|1635.8|1635.4|1635.6|1635.4|1636|1635.6|1635.6|1635.4|2465
1610355200000|2021-01-11 08:53:20|1635.4|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|751
1610355210000|2021-01-11 08:53:30|1635.8|1635.4|1635.8|1635.6|1636|1635.8|1635.8|1635.2|795
1610355220000|2021-01-11 08:53:40|1636|1635.4|1635|1634.6|1636|1635.4|1634.8|1634.4|6926
1610355230000|2021-01-11 08:53:50|1634.8||1634.8||1634.8||1634.8||0
1610355240000|2021-01-11 08:54:00|1634.6|1634.4|1635.2|1635|1635.6|1635|1634.2|1633.8|10109
1610355250000|2021-01-11 08:54:10|1635.4|1635.2|1635.4|1635|1635.8|1635.2|1635.4|1635|666
1610355270000|2021-01-11 08:54:30|1635.6|1635.2|1636.2|1635.8|1636.2|1635.8|1635.6|1635.2|2473
1610355280000|2021-01-11 08:54:40|1636.4|1636|1636.6|1636.2|1636.6|1636.4|1636.4|1636|1139
1610355290000|2021-01-11 08:54:50|1636.4|1636.4|1635.8|1635.2|1636.4|1636.4|1635.6|1635.2|6599
1610355300000|2021-01-11 08:55:00|1636|1635.4|1635.8|1635.2|1636|1635.8|1635.6|1635.2|841
1610355310000|2021-01-11 08:55:10|1635.6|1635|1635.4|1635|1635.6|1635|1635.2|1634.8|2573
1610355320000|2021-01-11 08:55:20|1635.6|1635.2|1635.8|1635.2|1635.8|1635.4|1635.4|1635|935
1610355330000|2021-01-11 08:55:30|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|79
1610355340000|2021-01-11 08:55:40|1636|1635.6|1636|1635.6|1636.2|1636|1636|1635.4|2444
1610355350000|2021-01-11 08:55:50|1635.8|1635.4|1636.4|1636|1636.8|1636.4|1635.8|1635.4|13641
1610355360000|2021-01-11 08:56:00|1636.6|1636.2|1636.8|1636.4|1637.4|1637|1636.6|1636|12256
1610355370000|2021-01-11 08:56:10|1636.6||1637||1637||1636.6||172
1610355380000|2021-01-11 08:56:20|1637.2|1636.6|1637.2|1636.8|1637.4|1637|1637|1636.4|2627
1610355390000|2021-01-11 08:56:30|1637|1636.6|1637|1636.2|1637|1636.6|1636.4|1636.2|4313
1610355400000|2021-01-11 08:56:40|1636.8|1636.4|1636.8|1636.4|1637|1636.6|1636.8|1636.4|1426
1610355410000|2021-01-11 08:56:50|1637|1636.6|1635.8|1635.2|1637|1636.6|1635.8|1635.2|3848
1610355420000|2021-01-11 08:57:00|1635.6|1635.4|1636.2|1635.8|1636.2|1635.8|1635.6|1635.2|2155
1610355430000|2021-01-11 08:57:10|1636|1635.6|1635.6|1635.4|1636|1635.8|1635.6|1635.4|356
1610355440000|2021-01-11 08:57:20|1635.4|1635.2|1635.4|1635.2|1635.6|1635.2|1634.8|1634.6|11615
1610355450000|2021-01-11 08:57:30|1635.6|1635.4|1635.8|1635.2|1635.8|1635.4|1635.6|1635.2|0
1610355460000|2021-01-11 08:57:40|1635.6|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.2|1650
1610355470000|2021-01-11 08:57:50|1636|1635.2|1636|1635.4|1636|1635.6|1635.8|1635.2|3831
1610355480000|2021-01-11 08:58:00|1635.8|1635.8|1637|1636.4|1637|1636.6|1635.8|1635.6|4962
1610355490000|2021-01-11 08:58:10|1636.8|1636.6|1637.4|1637.2|1637.4|1637.2|1636.8|1636.4|4007
1610355500000|2021-01-11 08:58:20|1637.6|1637|1637.6|1637|1637.8|1637.4|1637.4|1637|8000
1610355510000|2021-01-11 08:58:30|1637.8|1637.2|1638|1637.4|1638|1637.4|1637.4|1637|0
1610355520000|2021-01-11 08:58:40|1637.8|1637.2|1637.4|1637.2|1638|1637.4|1637.2|1637|8812
1610355530000|2021-01-11 08:58:50|1637.6|1637|1637.2|1636.8|1637.6|1637.2|1637|1636.8|1193
1610355540000|2021-01-11 08:59:00|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637|1636.8|5493
1610355550000|2021-01-11 08:59:10|1637.4|1637|1637.2|1636.8|1637.6|1637|1637|1636.8|1436
1610355560000|2021-01-11 08:59:20|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.2|1636.8|3085
1610355570000|2021-01-11 08:59:30|1637.8|1637.4|1637.8|1637.4|1638|1637.6|1637.2|1637|32729
1610355580000|2021-01-11 08:59:40|1638|1637.6|1638.4|1638|1638.4|1638|1637.8|1637.4|12661
1610355590000|2021-01-11 08:59:50|1638.6|1638.2|1638.4|1637.8|1638.6|1638.4|1638|1637.8|5997
1610355600000|2021-01-11 09:00:00|1638.2|1638.2|1638.4|1637.8|1638.4|1638.2|1638|1637.8|4445
1610355610000|2021-01-11 09:00:10|1638.2|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|5120
1610355620000|2021-01-11 09:00:20|1638.6|1638|1638.8|1638.4|1638.8|1638.6|1638.4|1638|9563
1610355630000|2021-01-11 09:00:30|1638.6|1638.2|1638.6|1638.2|1638.8|1638.2|1638.4|1638.2|2300
1610355640000|2021-01-11 09:00:40|1638.4|1638|1638.8|1638.2|1638.8|1638.2|1638.2|1638|625
1610355650000|2021-01-11 09:00:50|1638.6|1638.4|1638.6|1638|1638.8|1638.4|1638.4|1638|2165
1610355660000|2021-01-11 09:01:00|1638.4|1638.2|1638.2|1637.8|1638.6|1638.2|1638|1637.8|5885
1610355670000|2021-01-11 09:01:10|1638|1637.6|1638|1637.6|1638.2|1637.6|1637.6|1637.2|6982
1610355680000|2021-01-11 09:01:20|1637.8|1637.8|1638.6|1638|1638.6|1638.2|1637.8|1637.6|1262
1610355690000|2021-01-11 09:01:30|1638.4|1638.2|1638.8|1638.4|1639|1638.4|1638.4|1638.2|558
1610355700000|2021-01-11 09:01:40|1639|1638.6|1639.4|1639|1639.4|1639|1638.8|1638.6|2143
1610355710000|2021-01-11 09:01:50|1639|1638.8|1639|1638.6|1639|1638.8|1638.4|1638.2|4159
1610355720000|2021-01-11 09:02:00|1639.2|1638.4|1639.2|1638.8|1639.2|1638.8|1639|1638.4|901
1610355730000|2021-01-11 09:02:10|1639.4|1639|1640|1639.6|1640.4|1640|1639.4|1638.8|18987
1610355740000|2021-01-11 09:02:20|1640.2|1639.4|1640.2|1639.8|1640.2|1640|1640.2|1639.4|2574
1610355750000|2021-01-11 09:02:30|1640.4|1640|1640|1639.6|1640.6|1640.4|1639.8|1639.6|13587
1610355760000|2021-01-11 09:02:40|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|0
1610355770000|2021-01-11 09:02:50|1640|1639.6|1639.6|1639.2|1640.2|1639.6|1639.4|1639.2|5497
1610355780000|2021-01-11 09:03:00|1639.8|1639.4|1639.8|1639.4|1640|1639.6|1639.6|1639.2|1719
1610355790000|2021-01-11 09:03:10|1640|1639.6|1639.6|1639.2|1640|1639.6|1639.4|1639.2|1543
1610355800000|2021-01-11 09:03:20|1639.8||1639.8||1639.8||1639.6||0
1610355810000|2021-01-11 09:03:30|1640|1639|1639|1638.6|1640|1639.2|1639|1638.6|6203
1610355820000|2021-01-11 09:03:40|1639.2|1638.8|1639|1638.4|1639.4|1639|1638.8|1638.4|7542
1610355830000|2021-01-11 09:03:50|1638.8||1638.8||1639||1638.8||0
1610355840000|2021-01-11 09:04:00|1639|1638.6|1638.8|1638.4|1639.2|1638.8|1638.8|1638.4|550
1610355850000|2021-01-11 09:04:10|1639|1638.6|1639|1638.6|1639|1638.6|1638.6|1638.4|520
1610355860000|2021-01-11 09:04:20|1639.2|1638.8|1639.4|1639|1639.4|1639|1639.2|1638.8|4000
1610355870000|2021-01-11 09:04:30|1639.2|1638.8|1639.4|1638.8|1639.4|1639.2|1639|1638.6|1391
1610355880000|2021-01-11 09:04:40|1639.6|1639|1640.4|1639.8|1640.4|1640|1639.4|1638.8|17171
1610355890000|2021-01-11 09:04:50|1640.2|1639.6|1640.4|1640|1640.4|1640|1640|1639.4|1722
1610355900000|2021-01-11 09:05:00|1640.6|1640.2|1641.6|1641|1641.6|1641|1640.2|1640|8434
1610355910000|2021-01-11 09:05:10|1641.8|1641.2|1641|1640.4|1641.8|1641.4|1640.8|1640.4|9037
1610355920000|2021-01-11 09:05:20|1640.8|1640.6|1641|1640.6|1641.2|1640.8|1640.8|1640.6|526
1610355930000|2021-01-11 09:05:30|1641.2|1640.4|1640.8|1640.4|1641.2|1640.6|1640.6|1640.2|1846
1610355940000|2021-01-11 09:05:40|1641|1640.6|1640.8|1640.2|1641.2|1640.8|1640.8|1640.2|2863
1610355950000|2021-01-11 09:05:50|1641|1640.4|1641.2|1640.4|1641.2|1640.6|1641|1640.4|210
1610355960000|2021-01-11 09:06:00|1641|1640.2|1640.8|1640.4|1641|1640.4|1640.6|1640.2|530
1610355970000|2021-01-11 09:06:10|1641|1640.6|1640.6|1640.2|1641|1640.6|1640.4|1640.2|1585
1610355980000|2021-01-11 09:06:20|1640.8|1640|1639.8|1639.4|1640.8|1640|1639.8|1639.4|6214
1610355990000|2021-01-11 09:06:30|1640|1639.6|1640.4|1640|1640.4|1640.2|1640|1639.6|4204
1610356000000|2021-01-11 09:06:40|1640.2|1640.2|1639.8|1639.6|1640.4|1640.2|1639.8|1639.6|3520
1610356010000|2021-01-11 09:06:50|1640|1639.8|1640|1639.6|1640.2|1639.8|1639.8|1639.6|1848
1610356020000|2021-01-11 09:07:00|1639.8|1639.4|1638.8|1638.6|1639.8|1639.4|1638.8|1638.6|34333
1610356030000|2021-01-11 09:07:10|1639||1639||1639||1639||0
1610356040000|2021-01-11 09:07:20|1638.8|1638.4|1639.4|1639|1639.4|1639|1638.6|1638.4|6988
1610356050000|2021-01-11 09:07:30|1639.2|1638.8|1638.8|1638.2|1639.4|1639|1638.4|1638|1692
1610356060000|2021-01-11 09:07:40|1639||1638.6||1639||1638.6||0
1610356070000|2021-01-11 09:07:50|1638.2|1638|1638.6|1638|1638.6|1638|1638|1637.8|1219
1610356080000|2021-01-11 09:08:00|1638.8|1638.2|1639|1638.4|1639.2|1638.4|1638.6|1638.2|60
1610356090000|2021-01-11 09:08:10|1638.8|1638.2|1638.4|1638|1639|1638.2|1638.4|1638|1204
1610356100000|2021-01-11 09:08:20|1638.2||1638.6||1638.6||1638.2||35
1610356110000|2021-01-11 09:08:30|1638.4||1638.4||1638.8||1638.4||0
1610356120000|2021-01-11 09:08:40|1638.6|1638.2|1639.2|1638.6|1639.2|1638.8|1638.4|1638|11080
1610356130000|2021-01-11 09:08:50||1638.8||1638.6||1638.8||1638.6|0
1610356140000|2021-01-11 09:09:00|1639|1638.4|1638.4|1638|1639|1638.4|1638.2|1638|1405
1610356150000|2021-01-11 09:09:10|1638.2|1637.8|1638|1637.6|1638.2|1637.8|1638|1637.6|2028
1610356160000|2021-01-11 09:09:20|1637.8|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|899
1610356170000|2021-01-11 09:09:30|1637.8|1637.6|1637.6|1637.4|1638|1637.6|1637.6|1637.4|4319
1610356180000|2021-01-11 09:09:40|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.6|1936
1610356190000|2021-01-11 09:09:50|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|2443
1610356200000|2021-01-11 09:10:00|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.4|6094
1610356210000|2021-01-11 09:10:10|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.4|1637|1429
1610356220000|2021-01-11 09:10:20|1637.6|1637|1637.6|1637|1637.6|1637|1637.4|1637|149
1610356230000|2021-01-11 09:10:30|1637.8|1637.2|1637.6|1637.2|1637.8|1637.4|1637.6|1637|3307
1610356240000|2021-01-11 09:10:40|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.4|1637.2|3669
1610356260000|2021-01-11 09:11:00|1637.8||1638||1638||1637.8||0
1610356270000|2021-01-11 09:11:10|1638.2|1637.8|1638|1637.6|1638.4|1638.2|1637.8|1637.6|17282
1610356280000|2021-01-11 09:11:20|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|2614
1610356290000|2021-01-11 09:11:30|1638.2|1637.8|1638.4|1637.8|1638.4|1638|1638.2|1637.6|0
1610356310000|2021-01-11 09:11:50|1638.2|1637.6|1637|1636.8|1638.4|1637.6|1637|1636.8|2301
1610356320000|2021-01-11 09:12:00|1637.2|1637|1637|1636.6|1637.4|1637|1636.8|1636.6|3075
1610356330000|2021-01-11 09:12:10|1637.2|1636.8|1637.2|1636.8|1637.6|1637.2|1637.2|1636.8|2090
1610356340000|2021-01-11 09:12:20|1637|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.6|0
1610356350000|2021-01-11 09:12:30|1637|1636.8|1637.2|1636.8|1637.4|1636.8|1636.8|1636.8|702
1610356360000|2021-01-11 09:12:40|1637.4|1636.6|1636.8|1636.6|1637.4|1636.6|1636.8|1636.6|2193
1610356370000|2021-01-11 09:12:50|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|635
1610356380000|2021-01-11 09:13:00|1636.4|1636|1637.2|1636.8|1637.2|1636.8|1636|1635.6|7199
1610356390000|2021-01-11 09:13:10|1637.4|1637|1638.2|1637.8|1638.2|1638|1637.2|1637|9975
1610356400000|2021-01-11 09:13:20|1638.4||1638.2||1638.4||1638.2||0
1610356410000|2021-01-11 09:13:30|1638.4|1638|1639|1638.6|1639|1638.8|1638.4|1637.8|3300
1610356420000|2021-01-11 09:13:40|1639.2|1638.8|1638.6|1638.2|1639.2|1638.8|1638.4|1638|9012
1610356430000|2021-01-11 09:13:50|1638.4|1638|1638.8|1638.4|1638.8|1638.4|1638.2|1638|1354
1610356440000|2021-01-11 09:14:00|1638.6|1638.6|1638.8|1638.2|1639|1638.6|1638.4|1638|1046
1610356450000|2021-01-11 09:14:10|1638.6|1638|1638.4|1638|1638.8|1638|1638.2|1637.8|1419
1610356460000|2021-01-11 09:14:20|1638.6||1638.4||1638.6||1638.4||0
1610356470000|2021-01-11 09:14:30|1638.2|1637.8|1637.2|1636.8|1638.4|1637.8|1637.2|1636.8|3004
1610356480000|2021-01-11 09:14:40|1637|1636.6|1636.8|1636.2|1637.2|1636.6|1636.4|1636.2|4283
1610356490000|2021-01-11 09:14:50|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|228
1610356500000|2021-01-11 09:15:00|1636.8|1636.4|1636.6|1636|1637|1636.6|1636.4|1636|10191
1610356510000|2021-01-11 09:15:10|1636.8|1636.2|1637.2|1636.8|1637.4|1636.8|1636.4|1636|7499
1610356520000|2021-01-11 09:15:20|1637|1637|1636.4|1636|1637.2|1637|1636.4|1636|2141
1610356530000|2021-01-11 09:15:30|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|150
1610356540000|2021-01-11 09:15:40|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.8|1636.4|168
1610356550000|2021-01-11 09:15:50|1636.8|1636.8|1637.6|1637|1637.6|1637|1636.8|1636.8|774
1610356570000|2021-01-11 09:16:10|1637.4||1637.4||1637.4||1637.4||0
1610356580000|2021-01-11 09:16:20|1637.6|1637.4|1637.6|1637.2|1637.8|1637.4|1637.4|1637|1230
1610356590000|2021-01-11 09:16:30|1637.4|1637|1637.2|1636.6|1637.4|1637|1636.8|1636.6|4073
1610356600000|2021-01-11 09:16:40|1637.4|1636.8|1637.4|1637|1637.6|1637|1637.4|1636.6|600
1610356610000|2021-01-11 09:16:50|1637.2|1636.8|1636.8|1636.4|1637.2|1636.8|1636.6|1636.4|1533
1610356620000|2021-01-11 09:17:00|1637|1636.6|1636.8|1636.6|1637.2|1636.8|1636.8|1636.6|1109
1610356630000|2021-01-11 09:17:10|1637|1636.8|1637|1636.6|1637|1636.8|1637|1636.6|24
1610356640000|2021-01-11 09:17:20|1637.2|1636.8|1637.4|1636.8|1637.6|1637|1637.2|1636.8|410
1610356650000|2021-01-11 09:17:30|1637|1636.6|1636.6|1636.2|1637.2|1636.8|1636.6|1636.2|583
1610356660000|2021-01-11 09:17:40|1636.4|1636.4|1636.6|1636.2|1636.8|1636.6|1636.4|1636.2|1927
1610356670000|2021-01-11 09:17:50|1636.8||1636.8||1636.8||1636.8||100
1610356680000|2021-01-11 09:18:00|1636.6|1636.4|1636.8|1636.2|1636.8|1636.4|1636.4|1636.2|742
1610356690000|2021-01-11 09:18:10|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1635.8|7760
1610356700000|2021-01-11 09:18:20|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|1670
1610356710000|2021-01-11 09:18:30|1636.8|1636.4|1636.8|1636.2|1636.8|1636.4|1636.8|1636.2|0
1610356720000|2021-01-11 09:18:40|1636.6|1636|1636.4|1636|1636.6|1636.2|1636.2|1636|1880
1610356730000|2021-01-11 09:18:50|1636.6||1636.4||1636.6||1636.4||0
1610356740000|2021-01-11 09:19:00|1636.6|1636.2|1636.2|1636|1637|1636.8|1636.2|1636|4013
1610356750000|2021-01-11 09:19:10|1636|1635.8|1636.2|1635.6|1636.2|1635.8|1635.8|1635.6|1102
1610356760000|2021-01-11 09:19:20|1636|1635.4|1635.8|1635.4|1636.2|1635.6|1635.8|1635.2|1557
1610356770000|2021-01-11 09:19:30||1635.6||1635.4||1635.6||1635.4|160
1610356780000|2021-01-11 09:19:40|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635|3566
1610356790000|2021-01-11 09:19:50|1635.4|1635|1635|1634.4|1635.4|1635|1635|1634.4|2366
1610356800000|2021-01-11 09:20:00|1634.8|1634.2|1634.4|1634|1634.8|1634.2|1634|1633.8|2417
1610356810000|2021-01-11 09:20:10|1634.2|1633.8|1634.6|1634|1634.6|1634.4|1634.2|1633.8|4528
1610356820000|2021-01-11 09:20:20||1634.2||1634||1634.2||1634|0
1610356830000|2021-01-11 09:20:30|1634.4|1634.2|1634.2|1633.8|1634.4|1634.2|1634|1633.8|923
1610356840000|2021-01-11 09:20:40|1634.4|1634|1634.6|1634|1634.8|1634|1634.4|1634|0
1610356850000|2021-01-11 09:20:50|1634.8|1634.2|1635.2|1634.4|1635.2|1634.6|1634.6|1634.2|774
1610356860000|2021-01-11 09:21:00|1635|1634.6|1635.2|1635|1635.2|1635|1635|1634.6|500
1610356870000|2021-01-11 09:21:10|1635|1634.8|1635.4|1634.8|1635.4|1635|1635|1634.6|350
1610356890000|2021-01-11 09:21:30|1635.2|1635|1635.2|1634.8|1635.4|1635|1635|1634.8|2600
1610356900000|2021-01-11 09:21:40|1635.4||1635.4||1635.4||1635.4||0
1610356910000|2021-01-11 09:21:50|1635|1635|1635.4|1635.2|1635.6|1635.4|1635|1635|1956
1610356920000|2021-01-11 09:22:00|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|0
1610356930000|2021-01-11 09:22:10|1635.4||1635.6||1635.6||1635.4||300
1610356950000|2021-01-11 09:22:30|1635.8|1635.4|1636.6|1636|1636.6|1636.2|1635.8|1635.2|2016
1610356960000|2021-01-11 09:22:40|1636.2|1635.8|1636|1635.8|1636.6|1635.8|1636|1635.8|664
1610356970000|2021-01-11 09:22:50|1635.8|1635.6|1636.4|1635.6|1636.4|1635.6|1635.8|1635.6|3369
1610356980000|2021-01-11 09:23:00|1636.2|1635.8|1636.4|1636|1636.4|1636|1635.8|1635.8|324
1610356990000|2021-01-11 09:23:10|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|452
1610357000000|2021-01-11 09:23:20|1636.2|1635.8|1636.2|1635.8|1636.4|1635.8|1636|1635.8|1894
1610357010000|2021-01-11 09:23:30|1636|1635.6|1635.8|1635.4|1636.2|1635.6|1635.6|1635.4|1847
1610357020000|2021-01-11 09:23:40|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|315
1610357030000|2021-01-11 09:23:50|1635.8|1635.8|1637|1636.2|1637|1636.2|1635.8|1635.8|12664
1610357040000|2021-01-11 09:24:00|1637.2|1636.4|1636.6|1636.2|1637.2|1636.6|1636.4|1636.2|1142
1610357050000|2021-01-11 09:24:10|1636.4|1636|1636.6|1636|1636.6|1636|1636.4|1636|6
1610357060000|2021-01-11 09:24:20|1636.4|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|150
1610357070000|2021-01-11 09:24:30|1636.4|1636|1635.6|1635.2|1636.6|1636|1635.4|1635|5593
1610357080000|2021-01-11 09:24:40|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1610357090000|2021-01-11 09:24:50|1636||1636||1636||1636||0
1610357100000|2021-01-11 09:25:00|1636.2|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|1214
1610357110000|2021-01-11 09:25:10|1635.6|1635.4|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|5952
1610357120000|2021-01-11 09:25:20|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|250
1610357130000|2021-01-11 09:25:30||1635.2||1635||1635.2||1635|0
1610357150000|2021-01-11 09:25:50|1635.6|1635.2|1635.6|1635.4|1635.8|1635.4|1635.6|1635.2|2386
1610357160000|2021-01-11 09:26:00|1635.8|1635.6|1635.4|1634.8|1636|1635.6|1634.8|1634.6|14983
1610357170000|2021-01-11 09:26:10|1635.2|1634.6|1634.4|1634|1635.2|1634.6|1634.2|1634|7782
1610357180000|2021-01-11 09:26:20|1634.6|1634.2|1634.8|1634.2|1634.8|1634.6|1634.6|1634|1108
1610357190000|2021-01-11 09:26:30|1634.6|1634.4|1634.4|1634|1634.6|1634.4|1634.4|1634|0
1610357200000|2021-01-11 09:26:40|1634.2|1633.8|1634.4|1634.2|1634.4|1634.2|1634|1633.6|5546
1610357210000|2021-01-11 09:26:50|1634.2|1634|1634.6|1634.4|1634.6|1634.4|1634.2|1633.8|2785
1610357220000|2021-01-11 09:27:00|1634.2|1634.2|1634.4|1633.8|1634.6|1634.2|1634|1633.8|2009
1610357230000|2021-01-11 09:27:10||1634||1634||1634||1633.8|62
1610357240000|2021-01-11 09:27:20|1634.2|1633.8|1634|1633.6|1634.4|1633.8|1634|1633.6|2180
1610357250000|2021-01-11 09:27:30|1633.8|1633.4|1633.8|1633.4|1634|1633.4|1633.6|1633.4|1419
1610357260000|2021-01-11 09:27:40|1633.6|1633.6|1634.2|1633.6|1634.2|1634|1633.6|1633.6|1332
1610357270000|2021-01-11 09:27:50|1633.6|1633.4|1633.6|1633|1633.6|1633.4|1633.4|1633|1690
1610357280000|2021-01-11 09:28:00|1633.8|1633.2|1633.2|1633|1633.8|1633.4|1633.2|1632.6|1814
1610357290000|2021-01-11 09:28:10|1633.4|1633.2|1633.4|1633|1633.6|1633.4|1633.2|1633|531
1610357300000|2021-01-11 09:28:20|1633.2||1633.4||1633.4||1633.2||872
1610357310000|2021-01-11 09:28:30|1633.6|1633.2|1633.4|1632.8|1633.6|1633.4|1633.4|1632.8|6140
1610357320000|2021-01-11 09:28:40|1633.2|1632.6|1633|1632.6|1633.2|1632.6|1632.8|1632.4|1574
1610357330000|2021-01-11 09:28:50|1633.2|1632.8|1632.8|1632.6|1633.2|1633|1632.8|1632.6|1150
1610357340000|2021-01-11 09:29:00|1633|1632.8|1633.4|1633|1633.6|1633.2|1632.8|1632.6|2056
1610357350000|2021-01-11 09:29:10||1632.8||1633||1633||1632.8|0
1610357360000|2021-01-11 09:29:20|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1633|1632.8|20
1610357370000|2021-01-11 09:29:30|1633.4|1633|1633.4|1633|1633.4|1633.2|1633.4|1633|60
1610357380000|2021-01-11 09:29:40|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1632.8|1632.6|1920
1610357390000|2021-01-11 09:29:50|1633|1633|1633.2|1632.6|1633.4|1633.2|1633|1632.6|1000
1610357400000|2021-01-11 09:30:00|1633.4|1632.8|1632.4|1632|1634|1633.4|1632.4|1632|9725
1610357420000|2021-01-11 09:30:20|1632.2|1632.2|1632.6|1632|1632.6|1632.2|1632.2|1632|1499
1610357430000|2021-01-11 09:30:30|1632.4|1631.8|1631.8|1631.4|1632.4|1631.8|1631.8|1631.4|1176
1610357440000|2021-01-11 09:30:40|1631.6|1631.2|1631.2|1631|1631.6|1631.2|1631.2|1631|1116
1610357450000|2021-01-11 09:30:50|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.4|1631|548
1610357460000|2021-01-11 09:31:00|1631.6|1631.2|1631|1630.6|1631.6|1631.4|1631|1630.6|3585
1610357470000|2021-01-11 09:31:10|1630.8|1630.8|1631|1630.6|1631.2|1630.8|1630.6|1630.4|4881
1610357480000|2021-01-11 09:31:20|1630.8|1630.4|1630.6|1630.4|1630.8|1630.4|1630.4|1630.2|3969
1610357490000|2021-01-11 09:31:30|1630.8|1630.2|1630.8|1630.4|1630.8|1630.4|1630.8|1630.2|1119
1610357500000|2021-01-11 09:31:40|1631|1630.6|1630.4|1630.2|1631|1630.8|1630.4|1630.2|4049
1610357510000|2021-01-11 09:31:50|1630.2|1630|1629.4|1629|1630.2|1630|1629.4|1629|29387
1610357520000|2021-01-11 09:32:00|1629.6|1629.2|1630.4|1630|1630.4|1630|1629.6|1629.2|10497
1610357530000|2021-01-11 09:32:10|1630.2|1629.8|1629.8|1629.6|1630.4|1629.8|1629.8|1629.6|3306
1610357540000|2021-01-11 09:32:20|1630|1629.8|1630|1629.8|1630|1629.8|1629.8|1629.4|3056
1610357550000|2021-01-11 09:32:30|1630.2|1629.6|1629.8|1629.6|1630.2|1629.8|1629.8|1629.6|19
1610357560000|2021-01-11 09:32:40|1630|1629.4|1629.6|1629.2|1630|1629.4|1629.2|1629|6128
1610357570000|2021-01-11 09:32:50|1629.4|1629.4|1630|1629.6|1630|1629.6|1629.4|1629.2|2628
1610357580000|2021-01-11 09:33:00|1630.2|1629.8|1630.2|1630|1630.2|1630|1630.2|1629.8|731
1610357590000|2021-01-11 09:33:10|1630|1629.8|1629.6|1629.4|1630|1629.8|1629.6|1629.2|693
1610357600000|2021-01-11 09:33:20|1629.8|1629.6|1630|1629.6|1630.2|1629.8|1629.8|1629.6|1797
1610357610000|2021-01-11 09:33:30|1630.2|1629.8|1630.4|1630|1630.4|1630|1630.2|1629.8|189
1610357620000|2021-01-11 09:33:40|1630.6|1630.2|1631|1630.8|1631|1630.8|1630.6|1630|1148
1610357630000|2021-01-11 09:33:50|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.8|1630.4|759
1610357640000|2021-01-11 09:34:00|1630.6|1630.2|1630.4|1630.2|1630.8|1630.2|1630.4|1630.2|1024
1610357650000|2021-01-11 09:34:10|1630.6||1630.4||1630.6||1630.4||0
1610357660000|2021-01-11 09:34:20|1630.2|1630|1630.6|1630.2|1630.8|1630.4|1630.2|1630|874
1610357670000|2021-01-11 09:34:30|1630.8|1630.4|1629.8|1629.4|1630.8|1630.4|1629.8|1629.4|3453
1610357680000|2021-01-11 09:34:40|1630|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.6|739
1610357690000|2021-01-11 09:34:50||1629.4||1629.6||1629.6||1629.4|1000
1610357700000|2021-01-11 09:35:00|1630.2|1629.8|1630.6|1630.2|1630.6|1630.2|1630|1629.8|1318
1610357710000|2021-01-11 09:35:10|1630.8|1630.4|1630.8|1630.4|1631.2|1631|1630.6|1630.2|15166
1610357720000|2021-01-11 09:35:20|1630.6|1630.2|1630.2|1630|1630.8|1630.2|1630.2|1630|0
1610357730000|2021-01-11 09:35:30|1630|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|754
1610357740000|2021-01-11 09:35:40|1630.4|1630.2|1630.6|1630|1630.6|1630.2|1630.4|1630|4243
1610357750000|2021-01-11 09:35:50|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1629.8|1629.6|2252
1610357760000|2021-01-11 09:36:00|1629.8|1629.8|1630|1629.8|1630.2|1629.8|1629.8|1629.8|807
1610357770000|2021-01-11 09:36:10|1630.2|1630|1630.2|1629.6|1630.2|1630|1630.2|1629.6|523
1610357780000|2021-01-11 09:36:20|1630|1629.8|1630|1629.6|1630|1629.8|1630|1629.6|1324
1610357790000|2021-01-11 09:36:30|1630.2|1629.8|1630|1629.6|1630.2|1630|1630|1629.6|3
1610357800000|2021-01-11 09:36:40|1630.2|1629.8|1630.4|1630|1630.4|1630.2|1630|1629.6|2750
1610357810000|2021-01-11 09:36:50||1629.8||1629.8||1629.8||1629.8|0
1610357820000|2021-01-11 09:37:00|1630.2|1629.6|1629.4|1629|1630.2|1629.6|1629.2|1629|15087
1610357840000|2021-01-11 09:37:20|1629.6|1629.2|1629.4|1629|1629.8|1629.4|1629.4|1629|2133
1610357850000|2021-01-11 09:37:30|1629.2|1629.2|1629|1628.6|1630|1629.6|1629|1628.6|13175
1610357860000|2021-01-11 09:37:40||1628.8||1628.6||1628.8||1628.6|0
1610357870000|2021-01-11 09:37:50|1629.2|1628.8|1629.4|1629|1629.8|1629.6|1629|1628.6|7088
1610357880000|2021-01-11 09:38:00||1628.8||1629||1629||1628.8|15
1610357890000|2021-01-11 09:38:10|1629.2|1629.2|1629.4|1628.8|1629.8|1629.4|1629.2|1628.8|4061
1610357900000|2021-01-11 09:38:20|1629.2|1629|1629.4|1628.8|1629.4|1629|1629.2|1628.8|2191
1610357910000|2021-01-11 09:38:30|1629.2|1628.6|1628.6|1628.2|1629.4|1628.8|1628.4|1628.2|2707
1610357920000|2021-01-11 09:38:40||1628.4||1628.2||1628.4||1628.2|0
1610357930000|2021-01-11 09:38:50|1628.8|1628.4|1628.2|1628|1628.8|1628.6|1628|1627.8|25169
1610357940000|2021-01-11 09:39:00|1628|1627.8|1627.2|1627|1628.2|1627.8|1627.2|1627|6417
1610357950000|2021-01-11 09:39:10|1627|1626.6|1627.2|1626.6|1627.2|1626.8|1626.4|1626.2|4017
1610357960000|2021-01-11 09:39:20|1627|1626.4|1627|1626.4|1627|1626.6|1626.8|1626.4|230
1610357970000|2021-01-11 09:39:30|1626.8|1626.2|1626.8|1626.2|1626.8|1626.2|1626.6|1626.2|305
1610357980000|2021-01-11 09:39:40|1626.6|1626.4|1626|1625.8|1626.8|1626.4|1626|1625.8|10281
1610357990000|2021-01-11 09:39:50|1626.2|1626|1626.2|1626|1626.4|1626.2|1625.8|1625.6|3846
1610358000000|2021-01-11 09:40:00|1626.4|1625.8|1626.2|1626|1626.4|1626|1626.2|1625.8|0
1610358010000|2021-01-11 09:40:10||1625.8||1625.8||1625.8||1625.8|0
1610358020000|2021-01-11 09:40:20|1626.4|1626|1626.6|1626.2|1626.6|1626.4|1626.2|1626|3406
1610358030000|2021-01-11 09:40:30|1626.8|1626.4|1627.6|1626.8|1627.6|1627|1626.8|1626.4|9618
1610358040000|2021-01-11 09:40:40|1627.8|1627|1627.8|1627.2|1627.8|1627.2|1627.6|1627|0
1610358050000|2021-01-11 09:40:50|1627.6|1627|1627.2|1627|1627.8|1627.2|1627.2|1627|600
1610358060000|2021-01-11 09:41:00|1627.4|1627.2|1627.8|1627.4|1627.8|1627.4|1627.4|1627|1297
1610358070000|2021-01-11 09:41:10|1627.6|1627.6|1628|1627.6|1628|1627.6|1627.4|1627.2|7039
1610358080000|2021-01-11 09:41:20|1628.2|1627.8|1628.4|1628|1628.4|1628.2|1628|1627.6|2616
1610358090000|2021-01-11 09:41:30|1628.6|1628.2|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|250
1610358100000|2021-01-11 09:41:40|1628.4|1628|1628.4|1627.8|1628.6|1628|1627.8|1627.6|2619
1610358110000|2021-01-11 09:41:50|1628.6|1628|1628.8|1628.4|1628.8|1628.4|1628.6|1628|0
1610358120000|2021-01-11 09:42:00|1629|1629|1629.4|1629|1629.6|1629.2|1628.8|1628.4|742
1610358130000|2021-01-11 09:42:10|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1628.8|1628.4|230
1610358140000|2021-01-11 09:42:20|1629.4||1629.2||1629.6||1629.2||0
1610358150000|2021-01-11 09:42:30|1629|1629|1629.2|1629|1629.6|1629.2|1629|1628.6|4582
1610358160000|2021-01-11 09:42:40|1629.4|1628.8|1629.2|1628.8|1629.4|1628.8|1629|1628.8|195
1610358170000|2021-01-11 09:42:50||1629||1628.8||1629||1628.8|100
1610358180000|2021-01-11 09:43:00|1629.4|1629|1629|1628.8|1629.4|1629.2|1629|1628.8|6001
1610358190000|2021-01-11 09:43:10|1629.2|1629|1629.4|1629|1629.4|1629|1629.2|1629|0
1610358200000|2021-01-11 09:43:20|1629.2|1628.8|1629.4|1629|1629.4|1629.2|1629.2|1628.8|1224
1610358210000|2021-01-11 09:43:30|1629.2|1628.8|1629|1628.8|1629.4|1628.8|1629|1628.6|1230
1610358220000|2021-01-11 09:43:40|1628.8|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.6|5000
1610358230000|2021-01-11 09:43:50|1629.2|1628.8|1629|1628.6|1629.2|1629|1629|1628.6|3293
1610358240000|2021-01-11 09:44:00||1628.4||1628.6||1628.6||1628.4|0
1610358250000|2021-01-11 09:44:10|1628.8|1628.4|1627.8|1627.2|1628.8|1628.4|1627.4|1627|5537
1610358260000|2021-01-11 09:44:20|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|217
1610358270000|2021-01-11 09:44:30|1627.6|1627.2|1627.6|1627|1627.6|1627.2|1627|1626.6|2230
1610358280000|2021-01-11 09:44:40|1627.8|1627.2|1627.6|1627|1627.8|1627.4|1627.4|1627|70
1610358290000|2021-01-11 09:44:50|1627.4|1626.8|1627|1626.6|1627.6|1627|1627|1626.6|688
1610358300000|2021-01-11 09:45:00|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1626.8|1626.6|810
1610358310000|2021-01-11 09:45:10|1627.2|1626.8|1627.4|1626.8|1627.6|1627.2|1627.2|1626.8|1440
1610358320000|2021-01-11 09:45:20|1626.8|1626.6|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|1794
1610358330000|2021-01-11 09:45:30|1626.6|1626.6|1627|1626.6|1627|1626.6|1626.6|1626.6|1744
1610358340000|2021-01-11 09:45:40|1627.2|1626.8|1627|1626.6|1627.4|1627|1627|1626.6|60
1610358350000|2021-01-11 09:45:50|1627.2|1626.8|1627.2|1626.6|1627.2|1626.8|1627.2|1626.6|6
1610358360000|2021-01-11 09:46:00||1626.4||1626.4||1626.4||1626.4|0
1610358370000|2021-01-11 09:46:10|1627|1626.6|1626.8|1626.6|1627|1626.6|1626.8|1626.6|0
1610358380000|2021-01-11 09:46:20|1627|1626.8|1626.8|1626.4|1627|1626.8|1626.6|1626.4|1277
1610358390000|2021-01-11 09:46:30|1627|1626.6|1627|1626.6|1627|1626.6|1627|1626.6|0
1610358400000|2021-01-11 09:46:40|1626.8||1626.8||1626.8||1626.8||115
1610358410000|2021-01-11 09:46:50|1626.6|1626.4|1626.8|1626.6|1626.8|1626.6|1626.6|1626.4|1769
1610358420000|2021-01-11 09:47:00|1626.6|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.4|716
1610358430000|2021-01-11 09:47:10|1627|1626.6|1627.4|1627|1627.4|1627|1627|1626.6|8795
1610358440000|2021-01-11 09:47:20|1627.6||1627.6||1627.6||1627.6||0
1610358450000|2021-01-11 09:47:30|1627.4|1627.2|1626.6|1626.2|1627.6|1627.2|1626.4|1626.2|14232
1610358460000|2021-01-11 09:47:40|1626.4|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|1206
1610358470000|2021-01-11 09:47:50|1626.6|1626.4|1626.8|1626.2|1626.8|1626.4|1626.6|1626.2|880
1610358480000|2021-01-11 09:48:00||1626.4||1626.4||1626.6||1626.2|0
1610358490000|2021-01-11 09:48:10|1627||1626.8||1627||1626.6||0
1610358500000|2021-01-11 09:48:20|1626.6|1626.6|1626.6|1626.2|1626.6|1626.6|1626.4|1626|3210
1610358510000|2021-01-11 09:48:30|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.2|216
1610358520000|2021-01-11 09:48:40||1626.6||1626.4||1626.6||1626.4|0
1610358530000|2021-01-11 09:48:50|1626.6||1626.8||1626.8||1626.6||38
1610358540000|2021-01-11 09:49:00|1626.6|1626.2|1626.6|1626.2|1626.8|1626.2|1626.4|1626.2|490
1610358550000|2021-01-11 09:49:10|1626.4||1626.6||1626.6||1626.4||2000
1610358560000|2021-01-11 09:49:20|1626.4|1626|1625.8|1625.6|1626.6|1626|1625.8|1625.6|8736
1610358570000|2021-01-11 09:49:30|1626|1625.4|1625.6|1625.4|1626|1625.4|1625.6|1625.4|3650
1610358580000|2021-01-11 09:49:40|1625.8|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.6|825
1610358590000|2021-01-11 09:49:50|1626|1625.8|1626.2|1625.8|1626.2|1625.8|1626|1625.8|604
1610358600000|2021-01-11 09:50:00|1626.4|1626|1626.4|1626|1626.4|1626.2|1626.2|1625.8|1415
1610358620000|2021-01-11 09:50:20|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|627
1610358630000|2021-01-11 09:50:30|1626.4|1626|1626.4|1625.8|1626.4|1626|1626.2|1625.8|700
1610358640000|2021-01-11 09:50:40|1626.2|1626|1626|1625.8|1626.2|1626|1626|1625.8|4205
1610358650000|2021-01-11 09:50:50|1625.8|1625.4|1626|1625.6|1626|1625.8|1625.8|1625.4|921
1610358660000|2021-01-11 09:51:00|1625.8|1625.4|1626|1625.6|1626|1625.8|1625.8|1625.4|200
1610358670000|2021-01-11 09:51:10|1625.8|1625.8|1626|1625.6|1626|1625.8|1625.8|1625.6|921
1610358680000|2021-01-11 09:51:20|1626.2|1625.8|1626.4|1625.8|1626.4|1625.8|1626.2|1625.8|172
1610358690000|2021-01-11 09:51:30||1626||1626.2||1626.2||1626|0
1610358700000|2021-01-11 09:51:40|1626.2|1626|1626.4|1626.2|1626.6|1626.4|1626|1625.8|5066
1610358710000|2021-01-11 09:51:50|1626.6|1626.4|1627|1626.6|1627|1626.8|1626.2|1626|11019
1610358720000|2021-01-11 09:52:00|1626.8|1626.4|1626.8|1626.4|1627|1626.6|1626.8|1626.4|1719
1610358730000|2021-01-11 09:52:10|1627|1626.6|1627.2|1626.8|1627.4|1627|1627|1626.6|4537
1610358740000|2021-01-11 09:52:20|||||||||387
1610358750000|2021-01-11 09:52:30|1627|1626.6|1626.6|1626.2|1627.2|1626.6|1626.4|1626.2|3710
1610358760000|2021-01-11 09:52:40|1626.4||1626.4||1626.4||1626.4||100
1610358770000|2021-01-11 09:52:50|1626.2|1626|1626.8|1626.2|1626.8|1626.4|1626.2|1626|4301
1610358780000|2021-01-11 09:53:00|1627|1626.4|1627.2|1626.8|1627.2|1627|1627|1626.2|2860
1610358790000|2021-01-11 09:53:10|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|0
1610358800000|2021-01-11 09:53:20|1627.6|1627.2|1627.4|1627|1627.8|1627.4|1627.4|1627|3046
1610358810000|2021-01-11 09:53:30|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|693
1610358820000|2021-01-11 09:53:40|1627|1626.6|1627|1626.6|1627|1626.8|1627|1626.6|634
1610358830000|2021-01-11 09:53:50|1626.8|1626.4|1626.6|1626.2|1626.8|1626.4|1626.6|1626|598
1610358840000|2021-01-11 09:54:00|1626.4|1626|1626.6|1626.2|1626.6|1626.2|1626.4|1626|44
1610358850000|2021-01-11 09:54:10|1626.4|1626.4|1626.8|1626.4|1626.8|1626.4|1626.4|1626.4|240
1610358870000|2021-01-11 09:54:30|1627|1626.6|1626.4|1626.2|1627.2|1627|1626.4|1626|2480
1610358880000|2021-01-11 09:54:40|1626.6|1626.4|1626.8|1626.6|1627|1626.6|1626.6|1626.4|2254
1610358890000|2021-01-11 09:54:50|1626.6|1626.4|1626.8|1626.2|1626.8|1626.4|1626.6|1626.2|672
1610358900000|2021-01-11 09:55:00|1626.6|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.4|0
1610358910000|2021-01-11 09:55:10|1626.6|1626.6|1627.2|1626.6|1627.2|1626.6|1626.6|1626.4|470
1610358920000|2021-01-11 09:55:20||1626.8||1626.8||1627||1626.8|0
1610358930000|2021-01-11 09:55:30|1627.4|1627|1627.8|1627.4|1627.8|1627.4|1627.4|1627|549
1610358940000|2021-01-11 09:55:40|1628|1627.6|1628.2|1628|1628.4|1628|1628|1627.6|816
1610358950000|2021-01-11 09:55:50|1628.4||1628.4||1628.4||1628.4||0
1610358960000|2021-01-11 09:56:00|1628.6|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|901
1610358970000|2021-01-11 09:56:10|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|512
1610358980000|2021-01-11 09:56:20|1628.8|1628.4|1628.4|1628|1629|1628.4|1628.2|1628|982
1610358990000|2021-01-11 09:56:30|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628|1627.8|1249
1610359000000|2021-01-11 09:56:40|1628.6||1628.6||1628.6||1628.6||0
1610359020000|2021-01-11 09:57:00|1628.4|1628.2|1628.4|1628|1628.6|1628.4|1628.4|1628|903
1610359030000|2021-01-11 09:57:10|1628.2||1628.4||1628.4||1628.2||0
1610359040000|2021-01-11 09:57:20|1628.2|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|1080
1610359050000|2021-01-11 09:57:30|1628|1627.8|1628|1627.4|1628|1627.8|1627.8|1627.4|1592
1610359060000|2021-01-11 09:57:40||1627.6||1627.6||1627.6||1627.6|0
1610359070000|2021-01-11 09:57:50|1628.2|1627.8|1628.2|1627.6|1628.2|1628|1628.2|1627.6|3929
1610359080000|2021-01-11 09:58:00|1628|1627.8|1628.6|1628.2|1628.6|1628.4|1628|1627.8|2161
1610359090000|2021-01-11 09:58:10|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|1050
1610359100000|2021-01-11 09:58:20|1628.2||1628.4||1628.4||1628.2||183
1610359120000|2021-01-11 09:58:40|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|1283
1610359130000|2021-01-11 09:58:50|1628.6|1628.2|1628.6|1628.4|1628.6|1628.4|1628.6|1628.2|405
1610359140000|2021-01-11 09:59:00|1629.2|1628.8|1629.2|1628.8|1629.4|1629.2|1629|1628.6|9481
1610359150000|2021-01-11 09:59:10|1629|1628.6|1629.4|1629|1629.4|1629.2|1629|1628.6|5139
1610359160000|2021-01-11 09:59:20|1629.2|1628.8|1629.2|1628.6|1629.4|1628.8|1628.8|1628.6|1309
1610359170000|2021-01-11 09:59:30|1629.4|1628.8|1629.4|1628.8|1629.4|1629|1629.4|1628.8|0
1610359180000|2021-01-11 09:59:40|1629.2||1629||1629.2||1629||0
1610359190000|2021-01-11 09:59:50|1628.8|1628.6|1628.4|1628|1628.8|1628.6|1628.4|1628|793
1610359200000|2021-01-11 10:00:00|1628.2|1627.8|1627.8|1627.2|1628.4|1627.8|1627.8|1627.2|4268
1610359210000|2021-01-11 10:00:10|1627.4|1627|1627.4|1627|1627.8|1627.2|1627.4|1627|2419
1610359240000|2021-01-11 10:00:40|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.6|1627|216
1610359250000|2021-01-11 10:00:50||1627||1627||1627||1627|0
1610359260000|2021-01-11 10:01:00|1627.8|1627.2|1627.6|1627.2|1627.8|1627.6|1627.4|1627|6670
1610359280000|2021-01-11 10:01:20|1627.8|1627.4|1628.4|1628|1628.4|1628.2|1627.8|1627.4|4173
1610359290000|2021-01-11 10:01:30|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1627.8|1934
1610359300000|2021-01-11 10:01:40||1627.8||1627.8||1628||1627.8|0
1610359310000|2021-01-11 10:01:50|1628.2|1628|1628.6|1628.4|1628.6|1628.4|1628|1627.8|6661
1610359320000|2021-01-11 10:02:00|1628.8|1628.2|1628.4|1628|1628.8|1628.2|1628.4|1628|1324
1610359330000|2021-01-11 10:02:10|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|848
1610359340000|2021-01-11 10:02:20|1628||1628||1628.2||1628||0
1610359350000|2021-01-11 10:02:30|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.4|873
1610359370000|2021-01-11 10:02:50|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1627.8|2392
1610359380000|2021-01-11 10:03:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|335
1610359390000|2021-01-11 10:03:10|1628.6|1628.4|1628.6|1628|1628.6|1628.4|1628.6|1628|2999
1610359400000|2021-01-11 10:03:20|1628.4||1628.4||1628.4||1628.4||0
1610359410000|2021-01-11 10:03:30|1628.2|1627.8|1628|1627.8|1628.4|1627.8|1628|1627.8|1612
1610359420000|2021-01-11 10:03:40|1628.2|1628|1628.4|1628|1628.4|1628|1628|1627.6|1815
1610359430000|2021-01-11 10:03:50|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628|2030
1610359440000|2021-01-11 10:04:00|1628.4|1628|1628.2|1627.8|1628.6|1628|1628|1627.8|1153
1610359450000|2021-01-11 10:04:10|1628.4|1628|1628.4|1627.8|1628.4|1628|1628.4|1627.8|0
1610359460000|2021-01-11 10:04:20|1628.2|1627.6|1628|1627.6|1628.2|1627.6|1627.6|1627.4|230
1610359470000|2021-01-11 10:04:30|1627.8|1627.4|1627.8|1627.4|1628|1627.4|1627.6|1627.2|397
1610359480000|2021-01-11 10:04:40|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.4|1627|2349
1610359490000|2021-01-11 10:04:50|1627.4|1627|1627.4|1626.8|1627.6|1627|1627|1626.6|4320
1610359500000|2021-01-11 10:05:00|1627.6|1627|1627.6|1627.2|1627.8|1627.4|1627.4|1627|1100
1610359510000|2021-01-11 10:05:10|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627|3345
1610359520000|2021-01-11 10:05:20|1627.8|1627.4|1627.8|1627.4|1628|1627.8|1627.6|1627.4|1372
1610359530000|2021-01-11 10:05:30|1628|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|600
1610359540000|2021-01-11 10:05:40|1628|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.6|721
1610359550000|2021-01-11 10:05:50|1627.8|1627.8|1627.8|1627.4|1628|1627.8|1627.6|1627.2|1828
1610359560000|2021-01-11 10:06:00|1627.6|1627.2|1627.8|1627.2|1627.8|1627.2|1627.4|1627.2|3122
1610359570000|2021-01-11 10:06:10|1628|1627.4|1628.4|1628|1628.4|1628.2|1628|1627.4|9733
1610359580000|2021-01-11 10:06:20|1628.6|1627.8|1628.6|1628.4|1628.6|1628.4|1628.6|1627.8|2643
1610359590000|2021-01-11 10:06:30|||||||||139
1610359610000|2021-01-11 10:06:50|1628.8|1628.6|1629.6|1629.4|1629.6|1629.4|1628.6|1628.6|4716
1610359620000|2021-01-11 10:07:00|1629.8|1629.2|1629.8|1629.4|1630|1629.6|1629.6|1629.2|4731
1610359630000|2021-01-11 10:07:10|1630||1629.8||1630||1629.8||0
1610359640000|2021-01-11 10:07:20|1630|1629.6|1629.8|1629.2|1630|1629.8|1629.8|1629.2|50
1610359650000|2021-01-11 10:07:30|1629.6||1629.6||1629.8||1629.6||60
1610359660000|2021-01-11 10:07:40|1629.4|1629.4|1629.6|1629|1629.6|1629.4|1629.4|1629|208
1610359670000|2021-01-11 10:07:50|1629.8|1629.2|1629.6|1629|1629.8|1629.4|1629.6|1629|798
1610359680000|2021-01-11 10:08:00|1629.8|1629.4|1630|1629.6|1630.2|1630|1629.6|1629|9812
1610359690000|2021-01-11 10:08:10|1629.8|1629.4|1630|1629.6|1630.2|1629.8|1629.8|1629.4|937
1610359700000|2021-01-11 10:08:20|1630.2|1629.8|1630.2|1629.6|1630.2|1630|1630.2|1629.6|0
1610359710000|2021-01-11 10:08:30|1630|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|0
1610359720000|2021-01-11 10:08:40|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1630|1629.8|150
1610359730000|2021-01-11 10:08:50|1630|1629.6|1629.6|1629.2|1630|1629.8|1629.4|1629.2|1670
1610359740000|2021-01-11 10:09:00|1629.8||1629.8||1629.8||1629.8||0
1610359750000|2021-01-11 10:09:10|1629.6|1629.4|1629.8|1629.2|1629.8|1629.4|1629.6|1629.2|0
1610359760000|2021-01-11 10:09:20|1629.6|1629.4|1629.4|1629|1629.8|1629.4|1629.4|1629|218
1610359770000|2021-01-11 10:09:30|1629.6|1629.2|1629.8|1629.2|1629.8|1629.4|1629.6|1629.2|0
1610359780000|2021-01-11 10:09:40|1630|1629.4|1630|1629.6|1630|1629.8|1630|1629.4|866
1610359790000|2021-01-11 10:09:50|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|320
1610359800000|2021-01-11 10:10:00|1629.6||1630||1630||1629.6||5
1610359810000|2021-01-11 10:10:10|1629.8|1629.2|1629.6|1629|1629.8|1629.2|1629.2|1629|2756
1610359820000|2021-01-11 10:10:20|1629.4|1629.2|1629.8|1629.2|1629.8|1629.2|1629.4|1629.2|100
1610359830000|2021-01-11 10:10:30|1630|1629.8|1629.6|1629|1630.4|1630|1629.4|1629|3318
1610359840000|2021-01-11 10:10:40|1629.8|1629.2|1629.8|1629.4|1630|1629.6|1629.8|1629|139
1610359850000|2021-01-11 10:10:50|1630|1629.6|1630.2|1629.8|1630.2|1630|1630|1629.4|641
1610359860000|2021-01-11 10:11:00|1630||1630||1630||1630||0
1610359870000|2021-01-11 10:11:10|1630.2|1630|1630.4|1629.8|1630.4|1630.2|1630|1629.8|5476
1610359880000|2021-01-11 10:11:20|1630|1629.6|1630.2|1629.6|1630.2|1629.8|1630|1629.6|997
1610359890000|2021-01-11 10:11:30|1630.4|1629.8|1630.4|1630|1630.4|1630|1630.2|1629.8|0
1610359900000|2021-01-11 10:11:40||1629.8||1630||1630||1629.8|0
1610359910000|2021-01-11 10:11:50|1630.6|1629.8|1630.6|1630|1630.6|1630|1630.2|1629.8|7000
1610359920000|2021-01-11 10:12:00|1630.4||1630.4||1630.6||1630.4||0
1610359930000|2021-01-11 10:12:10|1630.6|1630.4|1630.8|1630.4|1631|1630.6|1630.6|1630.4|1042
1610359940000|2021-01-11 10:12:20|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630|1001
1610359950000|2021-01-11 10:12:30||1630.2||1630.2||1630.2||1630.2|0
1610359960000|2021-01-11 10:12:40|1631|1630.4|1631.2|1630.6|1631.2|1631|1630.8|1630.4|4008
1610359970000|2021-01-11 10:12:50|1631.4|1630.8|1631.6|1631|1631.6|1631.2|1631.2|1630.8|2213
1610359990000|2021-01-11 10:13:10|1631.8|1631.2|1631.8|1631.2|1632|1631.4|1631.4|1631.2|1540
1610360000000|2021-01-11 10:13:20|1631.6|1631.4|1631.8|1631.4|1632|1631.4|1631.2|1631|1197
1610360010000|2021-01-11 10:13:30|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.8|1631.4|0
1610360020000|2021-01-11 10:13:40|1632|1631.6|1632|1631.6|1632|1631.6|1632|1631.6|0
1610360030000|2021-01-11 10:13:50||1631.8||1631.6||1631.8||1631.6|0
1610360040000|2021-01-11 10:14:00|1631.8|1631.4|1631.6|1631.2|1631.8|1631.4|1631|1630.6|4549
1610360050000|2021-01-11 10:14:10|1631.4|1631|1631|1630.6|1631.4|1631|1630.8|1630.4|2425
1610360060000|2021-01-11 10:14:20|1631.2||1631||1631.2||1631||0
1610360070000|2021-01-11 10:14:30|1631.2|1630.8|1631|1630.8|1631.2|1630.8|1631|1630.8|1116
1610360080000|2021-01-11 10:14:40|1630.8|1630.6|1631.2|1630.8|1631.2|1631|1630.8|1630.6|2817
1610360090000|2021-01-11 10:14:50|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.4|1631|231
1610360100000|2021-01-11 10:15:00|1631.8|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|0
1610360110000|2021-01-11 10:15:10|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.4|1631|215
1610360120000|2021-01-11 10:15:20|1631.6|1631.2|1631.6|1631|1631.6|1631.2|1631.6|1631|0
1610360130000|2021-01-11 10:15:30|1631.4|1631.2|1631.6|1631|1631.6|1631.2|1631.4|1631|270
1610360140000|2021-01-11 10:15:40|1631.4|1630.8|1631|1630.6|1631.4|1630.8|1631|1630.6|1941
1610360150000|2021-01-11 10:15:50|1631.2|1630.8|1631|1630.8|1631.2|1631|1631|1630.8|600
1610360160000|2021-01-11 10:16:00||1630.6||1630.6||1630.6||1630.6|1202
1610360180000|2021-01-11 10:16:20|1630.8||1631||1631||1630.8||700
1610360190000|2021-01-11 10:16:30|1630.8|1630.8|1630.8|1630.4|1631|1630.8|1630.6|1630.4|6135
1610360200000|2021-01-11 10:16:40|1630.6|1630.6|1630.6|1630.4|1630.6|1630.6|1630.6|1630.2|1356
1610360210000|2021-01-11 10:16:50|1630.8|1630.6|1631|1630.6|1631.2|1630.8|1630.8|1630.6|1829
1610360220000|2021-01-11 10:17:00|1631.2|1630.8|1631.4|1631|1631.4|1631|1631.2|1630.8|0
1610360230000|2021-01-11 10:17:10|1631.2||1631.4||1631.4||1631.2||425
1610360240000|2021-01-11 10:17:20|1631.2|1630.8|1631|1630.4|1631.2|1630.8|1630.6|1630.4|1653
1610360250000|2021-01-11 10:17:30|1630.8|1630.6|1630.8|1630.4|1630.8|1630.6|1630.8|1630.4|454
1610360260000|2021-01-11 10:17:40||1630.2||1630.4||1630.4||1630.2|0
1610360270000|2021-01-11 10:17:50|1631|1630.6|1631.2|1630.6|1631.2|1630.6|1631|1630.6|0
1610360290000|2021-01-11 10:18:10|1631.4|1631|1631.6|1631.2|1631.8|1631.4|1631.4|1631|2333
1610360300000|2021-01-11 10:18:20|1631.4|1631|1631.4|1631|1631.6|1631|1631.4|1631|425
1610360310000|2021-01-11 10:18:30|1631.2|1631.4|1631.4|1631|1631.6|1631.4|1631.2|1631|200
1610360320000|2021-01-11 10:18:40|1631.2||1631.4||1631.4||1631.2||100
1610360330000|2021-01-11 10:18:50|1631.2||1631.4||1631.4||1631.2||629
1610360340000|2021-01-11 10:19:00|1631.2|1630.8|1631.2|1630.6|1631.4|1630.8|1631|1630.6|2182
1610360350000|2021-01-11 10:19:10|1631||1631||1631||1631||0
1610360360000|2021-01-11 10:19:20|1631.2|1630.8|1631.2|1630.8|1631.4|1631|1631|1630.8|2588
1610360380000|2021-01-11 10:19:40|1631.4|1631|1631.8|1631.2|1631.8|1631.2|1631.4|1631|685
1610360420000|2021-01-11 10:20:20|1632|1631.4|1632|1631.6|1632.2|1632|1632|1631.2|5958
1610360430000|2021-01-11 10:20:30|1631.8|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|1637
1610360440000|2021-01-11 10:20:40|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1632|1631.6|3110
1610360450000|2021-01-11 10:20:50|1632|1631.6|1631.8|1631.4|1632.2|1631.6|1631.8|1631.4|611
1610360460000|2021-01-11 10:21:00|1631.6|1631.6|1631.6|1631.4|1631.6|1631.6|1631.6|1631.4|50
1610360480000|2021-01-11 10:21:20|1631.8||1631.8||1631.8||1631.8||0
1610360490000|2021-01-11 10:21:30|1631.6|1631.2|1631.8|1631.4|1632|1631.6|1631.4|1631|2014
1610360500000|2021-01-11 10:21:40|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631.4|2419
1610360520000|2021-01-11 10:22:00|1631.6|1631.2|1631.8|1631.4|1631.8|1631.4|1631.4|1631.2|2259
1610360530000|2021-01-11 10:22:10|1632|1631.6|1632|1631.6|1632|1631.6|1632|1631.4|0
1610360540000|2021-01-11 10:22:20|1632.2||1632||1632.2||1631.8||0
1610360560000|2021-01-11 10:22:40|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|5
1610360580000|2021-01-11 10:23:00|1632|1631.6|1632|1631.6|1632|1631.8|1632|1631.4|1820
1610360590000|2021-01-11 10:23:10||1631.8||1631.8||1631.8||1631.8|0
1610360600000|2021-01-11 10:23:20|1632.2|1632|1632.8|1632.4|1632.8|1632.6|1632.2|1632|9046
1610360610000|2021-01-11 10:23:30|1632.6|1632.2|1632.4|1632|1632.8|1632.2|1632.2|1632|1183
1610360620000|2021-01-11 10:23:40|1632.2|1631.8|1632.2|1632|1632.4|1632|1632|1631.8|2240
1610360630000|2021-01-11 10:23:50|1632.4||1632.4||1632.6||1632.4||350
1610360640000|2021-01-11 10:24:00||1632.2||1632||1632.2||1632|0
1610360650000|2021-01-11 10:24:10|1632.2|1631.8|1632.2|1631.6|1632.2|1631.8|1631.8|1631.4|2859
1610360660000|2021-01-11 10:24:20|1632|1631.4|1631.8|1631.4|1632|1631.4|1631.8|1631.4|358
1610360670000|2021-01-11 10:24:30||1631.6||1631.6||1631.6||1631.6|0
1610360680000|2021-01-11 10:24:40|1632|1631.8|1632.4|1631.8|1632.4|1632|1632|1631.6|1036
1610360690000|2021-01-11 10:24:50|1632.2|1631.4|1632|1631.6|1632.4|1632|1631.8|1631.4|10393
1610360700000|2021-01-11 10:25:00|1631.8|1631.8|1632.2|1631.8|1632.6|1632.2|1631.8|1631.6|824
1610360710000|2021-01-11 10:25:10|1632.4|1632|1632.2|1632|1632.4|1632.2|1632.2|1632|700
1610360720000|2021-01-11 10:25:20|1632|1631.8|1632.2|1631.6|1632.2|1631.8|1631.8|1631.4|1676
1610360730000|2021-01-11 10:25:30|1632||1632||1632.2||1632||430
1610360740000|2021-01-11 10:25:40|1631.8|1631.4|1631.4|1631|1631.8|1631.4|1631.4|1631|1181
1610360750000|2021-01-11 10:25:50|1631.2||1631.2||1631.4||1631.2||0
1610360760000|2021-01-11 10:26:00|1631.4|1631.2|1632|1631.4|1632|1631.4|1631.4|1631.2|1234
1610360770000|2021-01-11 10:26:10|1631.8|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|500
1610360800000|2021-01-11 10:26:40|1631.8|1631.4|1631.4|1631|1631.8|1631.4|1631.4|1631|363
1610360810000|2021-01-11 10:26:50|1631.6||1631.4||1631.6||1631.4||0
1610360820000|2021-01-11 10:27:00|1631.6|1631.2|1631.8|1631.6|1632|1631.6|1631.6|1631.2|50
1610360840000|2021-01-11 10:27:20|1631.6|1631.4|1631.6|1631.2|1631.6|1631.4|1631.6|1631.2|1145
1610360850000|2021-01-11 10:27:30|1631.8||1631.8||1631.8||1631.8||75
1610360860000|2021-01-11 10:27:40|1631.6|1631.4|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|635
1610360880000|2021-01-11 10:28:00|1632|1631.6|1632.2|1631.8|1632.2|1632|1632|1631.6|830
1610360900000|2021-01-11 10:28:20|1632|1631.6|1632.2|1631.6|1632.2|1631.6|1631.8|1631.6|1677
1610360910000|2021-01-11 10:28:30|1632||1632||1632||1632||0
1610360920000|2021-01-11 10:28:40|1631.8|1631.4|1631.8|1631.4|1632|1631.4|1631.8|1631.4|1950
1610360950000|2021-01-11 10:29:10|1632|1631.6|1632|1631.8|1632|1631.8|1632|1631.6|600
1610360960000|2021-01-11 10:29:20|1631.8|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|1915
1610360970000|2021-01-11 10:29:30|1632.2|1631.8|1632.4|1632|1632.4|1632|1632.2|1631.6|81
1610360980000|2021-01-11 10:29:40|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|150
1610360990000|2021-01-11 10:29:50|1632.2|1631.8|1632.2|1631.8|1632.4|1632|1632|1631.8|600
1610361000000|2021-01-11 10:30:00|1632|1631.6|1632.4|1632|1632.4|1632|1631.8|1631.4|3732
1610361010000|2021-01-11 10:30:10|1632.6|1632.2|1633.4|1633|1633.4|1633.2|1632.6|1632.2|10396
1610361020000|2021-01-11 10:30:20|1633.2|1632.8|1633.2|1632.8|1633.4|1633|1633|1632.8|5515
1610361030000|2021-01-11 10:30:30|1633.4|1633|1632.6|1632.2|1633.4|1633|1632.4|1632.2|750
1610361050000|2021-01-11 10:30:50|1632.4||1632.6||1632.6||1632.4||0
1610361060000|2021-01-11 10:31:00|1632.4|1632|1632.2|1632|1632.4|1632.2|1632.2|1632|911
1610361070000|2021-01-11 10:31:10|1632|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|1488
1610361080000|2021-01-11 10:31:20|1632.2|1631.8|1632.2|1632|1632.2|1632|1632.2|1631.6|147
1610361090000|2021-01-11 10:31:30|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|973
1610361100000|2021-01-11 10:31:40|1631.8|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|966
1610361110000|2021-01-11 10:31:50|1631.8||1631.8||1631.8||1631.8||0
1610361120000|2021-01-11 10:32:00|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1106
1610361130000|2021-01-11 10:32:10|1631.8|1631.6|1631.8|1631.4|1632|1631.8|1631.8|1631.4|952
1610361140000|2021-01-11 10:32:20|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|1807
1610361160000|2021-01-11 10:32:40|1632|1631.6|1632|1631.6|1632|1631.8|1632|1631.4|377
1610361170000|2021-01-11 10:32:50|1631.8|1631.4|1632|1631.4|1632|1631.6|1631.8|1631.4|0
1610361180000|2021-01-11 10:33:00|1631.8|1631.6|1631.8|1631.6|1631.8|1631.8|1631.8|1631.6|355
1610361190000|2021-01-11 10:33:10|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|375
1610361200000|2021-01-11 10:33:20|1631.6|1631.2|1631.4|1631.2|1631.8|1631.2|1631.4|1631.2|769
1610361210000|2021-01-11 10:33:30|1631.2|1631|1631|1630.6|1631.2|1631|1631|1630.6|4264
1610361220000|2021-01-11 10:33:40|1630.8|1630.4|1630.8|1630.2|1630.8|1630.4|1630.6|1630.2|3000
1610361230000|2021-01-11 10:33:50|1630.6|1630.4|1630.6|1630.2|1630.8|1630.6|1630.6|1630.2|378
1610361240000|2021-01-11 10:34:00|1630.4|1630|1630.6|1630.2|1630.6|1630.4|1630|1629.6|8759
1610361250000|2021-01-11 10:34:10|1630.8|1630.4|1631|1630.6|1631.2|1630.8|1630.8|1630.4|3636
1610361260000|2021-01-11 10:34:20|1630.8|1630.4|1630.8|1630.2|1631|1630.4|1630.6|1630.2|187
1610361270000|2021-01-11 10:34:30|1630.6||1630.6||1630.8||1630.6||0
1610361280000|2021-01-11 10:34:40|1630.8|1630.4|1631|1630.6|1631|1630.8|1630.8|1630.4|513
1610361290000|2021-01-11 10:34:50|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.6|1898
1610361300000|2021-01-11 10:35:00|1630.8|1630.4|1631|1630.6|1631|1630.8|1630.8|1630.4|344
1610361310000|2021-01-11 10:35:10|1630.8|1630.8|1630.8|1630.4|1631|1630.8|1630.8|1630.4|32
1610361320000|2021-01-11 10:35:20|1631|1630.6|1631|1630.4|1631|1630.8|1630.8|1630.4|1568
1610361330000|2021-01-11 10:35:30|1630.8|1630.2|1630.4|1630|1630.8|1630.2|1630.4|1630|1567
1610361340000|2021-01-11 10:35:40|1630.2|1630.2|1630.2|1630|1630.2|1630.2|1630.2|1630|1000
1610361360000|2021-01-11 10:36:00|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|1288
1610361370000|2021-01-11 10:36:10|1630.4|1630.2|1630.4|1630.2|1630.6|1630.2|1630.4|1630|1899
1610361380000|2021-01-11 10:36:20|1630.2|1630|1630.4|1630.2|1630.6|1630.4|1630.2|1630|6276
1610361390000|2021-01-11 10:36:30|1630.6|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|445
1610361400000|2021-01-11 10:36:40|1630.6|1630.2|1631|1630.8|1631|1630.8|1630.6|1630.2|4860
1610361410000|2021-01-11 10:36:50||1630.6||1630.6||1630.6||1630.6|0
1610361420000|2021-01-11 10:37:00|1630.8|1630.4|1630.6|1630.2|1630.8|1630.6|1630.6|1630.2|4012
1610361440000|2021-01-11 10:37:20|1630.4|1630|1630.6|1630.2|1631.2|1630.8|1630.2|1630|3455
1610361450000|2021-01-11 10:37:30|1630.8|1630.4|1630.8|1630.2|1630.8|1630.4|1630.8|1630.2|0
1610361460000|2021-01-11 10:37:40|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.4|1630.2|2546
1610361470000|2021-01-11 10:37:50|1631||1631||1631||1631||0
1610361480000|2021-01-11 10:38:00|1631.2||1631||1631.2||1631||0
1610361490000|2021-01-11 10:38:10|1630.8|1630.4|1630.8|1630.4|1631|1630.4|1630.6|1630.2|1500
1610361500000|2021-01-11 10:38:20|1631|1630.2|1630.8|1630.2|1631|1630.2|1630.8|1630.2|0
1610361510000|2021-01-11 10:38:30|1631|1630.4|1630.8|1630.4|1631|1630.4|1630.8|1630.4|0
1610361520000|2021-01-11 10:38:40|1631|1630.6|1631.4|1630.8|1631.4|1631|1631|1630.6|1192
1610361530000|2021-01-11 10:38:50|1631.2|1631|1631|1630.6|1631.2|1631|1631|1630.6|250
1610361540000|2021-01-11 10:39:00||1630.8||1630.6||1630.8||1630.6|0
1610361550000|2021-01-11 10:39:10|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.8|1630.4|0
1610361560000|2021-01-11 10:39:20||1630.2||1630.2||1630.2||1630.2|0
1610361570000|2021-01-11 10:39:30|1630.4|1630.4|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|371
1610361580000|2021-01-11 10:39:40|1630.4|1630.4|1630.8|1630.6|1630.8|1630.6|1630.4|1630.4|1435
1610361590000|2021-01-11 10:39:50|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|438
1610361600000|2021-01-11 10:40:00|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|0
1610361610000|2021-01-11 10:40:10|1631|1630.6|1630.4|1630|1631|1630.8|1630.2|1630|1378
1610361620000|2021-01-11 10:40:20|1630.2|1629.8|1629.8|1629.4|1630.2|1629.8|1629.6|1629.4|8619
1610361630000|2021-01-11 10:40:30|1629.6|1629.6|1629.4|1629.2|1629.6|1629.6|1629.4|1629.2|747
1610361640000|2021-01-11 10:40:40|1629.2|1629|1629|1628.8|1629.2|1629|1629|1628.8|5796
1610361650000|2021-01-11 10:40:50|1628.8|1628.6|1628.8|1628.4|1629|1628.8|1628.8|1628.4|983
1610361660000|2021-01-11 10:41:00|1628.6|1628.2|1628.2|1627.8|1628.8|1628.2|1628|1627.8|2368
1610361670000|2021-01-11 10:41:10|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1610361680000|2021-01-11 10:41:20|1628.2|1627.8|1627.8|1627.4|1628.2|1627.8|1627.4|1627.2|2302
1610361690000|2021-01-11 10:41:30|1627.6|1627.2|1627.4|1627.2|1627.6|1627.2|1627.4|1627.2|909
1610361700000|2021-01-11 10:41:40|1627.2|1627|1627.4|1627|1627.4|1627.2|1627.2|1627|260
1610361710000|2021-01-11 10:41:50|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.6|1627.2|251
1610361720000|2021-01-11 10:42:00|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|725
1610361730000|2021-01-11 10:42:10|1627.4|1627|1627.6|1627.2|1627.6|1627.2|1627.4|1627|623
1610361740000|2021-01-11 10:42:20|1627.4|1627.4|1627.8|1627.4|1627.8|1627.6|1627.4|1627.2|968
1610361750000|2021-01-11 10:42:30|1628||1627.8||1628||1627.8||0
1610361760000|2021-01-11 10:42:40||1627.6||1627.6||1627.6||1627.6|1110
1610361770000|2021-01-11 10:42:50|1628|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.4|1288
1610361790000|2021-01-11 10:43:10||1627.8||1627.6||1627.8||1627.6|2489
1610361800000|2021-01-11 10:43:20|1627.8|1627.4|1627.6|1627.2|1628|1627.4|1627.6|1627.2|935
1610361810000|2021-01-11 10:43:30|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1627.8|1627.2|2334
1610361820000|2021-01-11 10:43:40|1628|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.6|100
1610361830000|2021-01-11 10:43:50|1627.8|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.4|603
1610361840000|2021-01-11 10:44:00|1627.6|1627.4|1627.6|1627.2|1627.6|1627.4|1627.2|1627|3035
1610361850000|2021-01-11 10:44:10|1627.4|1627.4|1627.4|1627|1627.4|1627.4|1627.4|1627|723
1610361860000|2021-01-11 10:44:20|1627.2|1627.2|1627.4|1627.2|1627.4|1627.2|1627.2|1627.2|1716
1610361870000|2021-01-11 10:44:30|1627.6|1627|1627.6|1627.2|1627.6|1627.2|1627.4|1627|1910
1610361880000|2021-01-11 10:44:40|1627.4|1627|1627.8|1627.4|1627.8|1627.6|1627.4|1627|732
1610361890000|2021-01-11 10:44:50|1628|1627.6|1628|1627.6|1628|1627.8|1628|1627.6|0
1610361900000|2021-01-11 10:45:00|1628.2|1627.8|1628.4|1627.8|1628.4|1628.2|1628.2|1627.6|931
1610361910000|2021-01-11 10:45:10|1628.2|1627.6|1628.4|1628|1628.4|1628|1628|1627.6|654
1610361920000|2021-01-11 10:45:20|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1628.2|1627.8|0
1610361930000|2021-01-11 10:45:30|1628|1627.6|1628|1627.4|1628|1627.6|1627.6|1627.4|1184
1610361940000|2021-01-11 10:45:40|1628.2|1627.6|1628.2|1627.8|1628.4|1628.2|1628|1627.4|2878
1610361950000|2021-01-11 10:45:50|1628|1627.6|1628.4|1628|1628.6|1628.2|1628|1627.6|2550
1610361960000|2021-01-11 10:46:00|1628.2|1628.2|1628.2|1627.8|1628.2|1628.2|1628.2|1627.8|943
1610361970000|2021-01-11 10:46:10|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.4|1628|636
1610361980000|2021-01-11 10:46:20|1628.6|1628.4|1629|1628.6|1629.2|1628.6|1628.4|1628.2|444
1610361990000|2021-01-11 10:46:30|1628.8|1628.4|1628.8|1628.6|1628.8|1628.8|1628.8|1628.4|337
1610362000000|2021-01-11 10:46:40|1629|1628.4|1629.8|1629.4|1629.8|1629.4|1629|1628.4|1503
1610362010000|2021-01-11 10:46:50|1629.6|1629.2|1630|1629.6|1630.4|1630.2|1629.6|1629.2|1805
1610362020000|2021-01-11 10:47:00||1629.4||1629.4||1629.4||1629.4|0
1610362030000|2021-01-11 10:47:10|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.6|0
1610362040000|2021-01-11 10:47:20|1629.8|1629.4|1630|1629.4|1630|1629.4|1629.8|1629.4|0
1610362050000|2021-01-11 10:47:30||1629.6||1629.6||1629.6||1629.6|0
1610362060000|2021-01-11 10:47:40|1629.8|1629.8|1629.6|1629.4|1629.8|1629.8|1629.6|1629.4|1976
1610362070000|2021-01-11 10:47:50|1629.8|1629.2|1629.4|1629.2|1630|1629.6|1629.4|1629.2|615
1610362080000|2021-01-11 10:48:00|1629.6|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|1135
1610362090000|2021-01-11 10:48:10|1629.6|1629.2|1629.8|1629.6|1630|1629.8|1629.6|1629.2|790
1610362100000|2021-01-11 10:48:20|1630|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|486
1610362110000|2021-01-11 10:48:30|1629.8|1629.4|1630|1629.4|1630|1629.4|1629.6|1629.4|277
1610362120000|2021-01-11 10:48:40|1629.8|1629.2|1629.4|1629.2|1629.8|1629.2|1629.4|1629.2|183
1610362130000|2021-01-11 10:48:50|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|788
1610362150000|2021-01-11 10:49:10|1629.4|1629|1629.4|1629|1629.6|1629|1629.2|1628.8|458
1610362160000|2021-01-11 10:49:20|1629.2|1628.8|1629|1628.6|1629.4|1628.8|1629|1628.6|1161
1610362170000|2021-01-11 10:49:30|1628.8|1628.4|1628.8|1628.4|1628.8|1628.6|1628.4|1628.2|1722
1610362180000|2021-01-11 10:49:40|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.2|1628|211
1610362190000|2021-01-11 10:49:50|1628|1627.8|1628.2|1627.8|1628.2|1628|1628|1627.8|3079
1610362200000|2021-01-11 10:50:00|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1627.8|0
1610362210000|2021-01-11 10:50:10|1628.2|1627.8|1627.8|1627.4|1628.2|1628|1627.8|1627.4|7269
1610362220000|2021-01-11 10:50:20|1627.6|1627.2|1627.2|1627|1627.6|1627.2|1627.2|1627|220
1610362230000|2021-01-11 10:50:30|1627.4|1627.2|1627|1626.6|1627.4|1627.2|1627|1626.6|5856
1610362240000|2021-01-11 10:50:40|1627.2|1626.8|1627.2|1627|1627.4|1627.2|1627.2|1626.8|755
1610362250000|2021-01-11 10:50:50|1627|1626.8|1628|1627.6|1628|1627.6|1627|1626.8|1369
1610362260000|2021-01-11 10:51:00|1628.2|1627.8|1628|1627.4|1628.4|1628|1628|1627.4|1824
1610362270000|2021-01-11 10:51:10|1627.8|1627.6|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|0
1610362280000|2021-01-11 10:51:20|1627.8|1627.4|1627.8|1627.4|1628|1627.6|1627.8|1627.2|626
1610362300000|2021-01-11 10:51:40||1627.6||1627.4||1627.6||1627.4|1356
1610362310000|2021-01-11 10:51:50|1628|1627.6|1628|1627.6|1628|1627.8|1628|1627.4|968
1610362320000|2021-01-11 10:52:00|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|730
1610362340000|2021-01-11 10:52:20|1627.4|1627|1627.4|1627|1627.6|1627.2|1627.2|1627|811
1610362350000|2021-01-11 10:52:30|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1626.8|1626.6|2424
1610362370000|2021-01-11 10:52:50|1627.2|1626.8|1627|1626.6|1627.4|1627|1627|1626.6|462
1610362380000|2021-01-11 10:53:00||1626.8||1626.8||1626.8||1626.8|82
1610362390000|2021-01-11 10:53:10|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.6|527
1610362400000|2021-01-11 10:53:20|1626.8|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|61
1610362410000|2021-01-11 10:53:30||1626.8||1626.6||1626.8||1626.6|0
1610362420000|2021-01-11 10:53:40|1626.8|1626.4|1626.8|1626.6|1627|1626.6|1626.6|1626.4|5221
1610362430000|2021-01-11 10:53:50|1626.6|1626.4|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|2395
1610362450000|2021-01-11 10:54:10|1626.8|1626.4|1627|1626.4|1627|1626.8|1626.6|1626.2|2272
1610362460000|2021-01-11 10:54:20||1626.6||1626.6||1626.8||1626.6|500
1610362470000|2021-01-11 10:54:30|1627.2||1627.2||1627.2||1627.2||0
1610362480000|2021-01-11 10:54:40|1627|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.8|0
1610362500000|2021-01-11 10:55:00|1627.4|1627|1627.8|1627.2|1627.8|1627.4|1627.4|1626.8|101
1610362510000|2021-01-11 10:55:10|1627.6||1627.8||1627.8||1627.6||0
1610362520000|2021-01-11 10:55:20|1627.6|1627|1627.4|1627|1627.6|1627|1627|1626.8|379
1610362530000|2021-01-11 10:55:30|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|15044
1610362540000|2021-01-11 10:55:40|1627|1627|1627.2|1626.8|1627.2|1627|1627|1626.8|2489
1610362560000|2021-01-11 10:56:00|1627.4|1627|1627.4|1626.8|1627.4|1627|1627.4|1626.8|222
1610362570000|2021-01-11 10:56:10|1627.2|1627|1627.2|1626.8|1627.4|1627|1627|1626.8|1888
1610362590000|2021-01-11 10:56:30|1627.4|1627|1627.2|1626.8|1627.4|1627.2|1627|1626.6|1885
1610362600000|2021-01-11 10:56:40|1627|1627|1627|1626.6|1627|1627|1627|1626.6|1809
1610362610000|2021-01-11 10:56:50|1627.2|1626.8|1627.4|1627.2|1627.4|1627.2|1627.2|1626.8|592
1610362620000|2021-01-11 10:57:00||1627||1627||1627||1627|0
1610362630000|2021-01-11 10:57:10|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.8|218
1610362640000|2021-01-11 10:57:20|1627.4|1627|1627|1626.6|1627.4|1627|1627|1626.6|462
1610362650000|2021-01-11 10:57:30|1626.8|1626.4|1627|1626.6|1627|1626.8|1626.6|1626.4|790
1610362660000|2021-01-11 10:57:40|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.6|1626.4|1469
1610362670000|2021-01-11 10:57:50|1626.8|1626.4|1626.2|1626|1627|1626.4|1626.2|1626|4534
1610362680000|2021-01-11 10:58:00|1626.4|1626.2|1626.4|1626|1626.4|1626.2|1626.4|1626|1426
1610362690000|2021-01-11 10:58:10|1626.2|1626.2|1626.2|1626|1626.2|1626.2|1626.2|1626|7250
1610362700000|2021-01-11 10:58:20|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626|788
1610362710000|2021-01-11 10:58:30|1626.6|1626.4|1626.8|1626.6|1626.8|1626.6|1626.6|1626.2|3078
1610362720000|2021-01-11 10:58:40|1626.6|1626.4|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|1011
1610362730000|2021-01-11 10:58:50|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.2|324
1610362740000|2021-01-11 10:59:00||1626.6||1626.6||1626.6||1626.6|0
1610362750000|2021-01-11 10:59:10|1627|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|890
1610362760000|2021-01-11 10:59:20|1626.8|1626.8|1626.8|1626.6|1626.8|1626.8|1626.8|1626.6|11
1610362770000|2021-01-11 10:59:30|1627|1626.8|1627|1626.6|1627|1626.8|1627|1626.6|488
1610362780000|2021-01-11 10:59:40|1627.2|1626.8|1627|1626.6|1627.4|1627.2|1627|1626.6|556
1610362790000|2021-01-11 10:59:50|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|100
1610362800000|2021-01-11 11:00:00|1627.2|1626.4|1626.6|1626.4|1627.2|1626.4|1626.6|1626.4|1736
1610362810000|2021-01-11 11:00:10|1626.8|1626.2|1626.8|1626.4|1626.8|1626.6|1626.8|1626.2|1544
1610362830000|2021-01-11 11:00:30|1627|1626.6|1626.6|1626.4|1627|1626.6|1626.6|1626.4|56
1610362840000|2021-01-11 11:00:40|1626.8|1626.2|1626.8|1626.4|1626.8|1626.4|1626.6|1626.2|845
1610362850000|2021-01-11 11:00:50|1626.6|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|2121
1610362860000|2021-01-11 11:01:00|1627|1626.6|1627.6|1627.2|1627.6|1627.4|1627|1626.4|5205
1610362870000|2021-01-11 11:01:10|1627.8||1627.6||1627.8||1627.6||0
1610362880000|2021-01-11 11:01:20|1627.4|1627|1627.2|1626.6|1627.6|1627|1627|1626.6|8242
1610362890000|2021-01-11 11:01:30|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.6|453
1610362900000|2021-01-11 11:01:40|1627.4|1626.8|1627.4|1627|1627.6|1627|1627.2|1626.8|3075
1610362910000|2021-01-11 11:01:50|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|526
1610362920000|2021-01-11 11:02:00|1627.4|1627.4|1627.2|1626.8|1627.6|1627.4|1627|1626.8|9648
1610362930000|2021-01-11 11:02:10|1627.4|1627|1627.8|1627.4|1627.8|1627.6|1627.4|1627|942
1610362940000|2021-01-11 11:02:20|1627.6|1627.2|1627.6|1627|1627.6|1627.2|1627.6|1627|0
1610362950000|2021-01-11 11:02:30|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|0
1610362960000|2021-01-11 11:02:40|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.8|200
1610362970000|2021-01-11 11:02:50|1627.4|1627|1627.4|1626.8|1627.4|1627|1627.4|1626.8|1061
1610362980000|2021-01-11 11:03:00|1627.2|1626.6|1627|1626.6|1627.2|1626.8|1627|1626.6|0
1610362990000|2021-01-11 11:03:10|1627.2|1626.8|1627.6|1627|1627.6|1627|1627.2|1626.6|1353
1610363000000|2021-01-11 11:03:20|1627.4|1627.2|1627.4|1626.8|1627.4|1627.2|1627.4|1626.8|287
1610363010000|2021-01-11 11:03:30|1627.2|1626.6|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|813
1610363020000|2021-01-11 11:03:40|1627|1626.6|1627|1626.6|1627|1626.8|1626.8|1626.6|200
1610363030000|2021-01-11 11:03:50|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.6|6304
1610363040000|2021-01-11 11:04:00|1627|1626.6|1627.2|1626.8|1627.2|1626.8|1627|1626.6|1049
1610363050000|2021-01-11 11:04:10|1627.4|1627|1627.8|1627.4|1627.8|1627.6|1627.4|1627|143
1610363060000|2021-01-11 11:04:20|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1463
1610363070000|2021-01-11 11:04:30|1627.8|1627.4|1627.8|1627.4|1627.8|1627.6|1627.8|1627.4|1100
1610363080000|2021-01-11 11:04:40|1627.6|1627.2|1627.6|1627.2|1627.8|1627.2|1627.6|1627.2|895
1610363090000|2021-01-11 11:04:50||1627||1627.2||1627.2||1627|0
1610363100000|2021-01-11 11:05:00|1627.8|1627.4|1627.8|1627.4|1628|1627.4|1627.8|1627.2|3010
1610363110000|2021-01-11 11:05:10|1627.6|1627.2|1627.8|1627.6|1627.8|1627.6|1627.4|1627.2|2353
1610363120000|2021-01-11 11:05:20|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|1716
1610363130000|2021-01-11 11:05:30|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|0
1610363140000|2021-01-11 11:05:40||1627||1627||1627||1627|0
1610363150000|2021-01-11 11:05:50|1627.4|1627.2|1627|1626.8|1627.4|1627.2|1627|1626.8|1469
1610363160000|2021-01-11 11:06:00||1626.6||1626.6||1626.6||1626.6|0
1610363170000|2021-01-11 11:06:10|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|1948
1610363180000|2021-01-11 11:06:20|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627.2|1626.8|354
1610363190000|2021-01-11 11:06:30||1626.6||1626.6||1626.6||1626.6|0
1610363200000|2021-01-11 11:06:40|1627.4|1626.8|1627.4|1627|1627.6|1627.2|1627.4|1626.8|791
1610363210000|2021-01-11 11:06:50|1627|1626.8|1626.8|1626.4|1627|1626.8|1626.8|1626.4|1770
1610363230000|2021-01-11 11:07:10|1626.6|1626.2|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|563
1610363240000|2021-01-11 11:07:20|1626.4||1626.6||1626.6||1626.4||0
1610363250000|2021-01-11 11:07:30|1626.4|1626|1626.2|1625.8|1626.6|1626.4|1626|1625.8|19893
1610363260000|2021-01-11 11:07:40|1626|1626|1626.2|1625.8|1626.2|1626|1626|1625.8|857
1610363270000|2021-01-11 11:07:50|1626.6|1626|1626.8|1626.4|1627|1626.6|1626.4|1625.8|7758
1610363280000|2021-01-11 11:08:00|1627|1626.6|1627.4|1626.8|1627.4|1627|1627|1626.6|175
1610363290000|2021-01-11 11:08:10|1627.6|1627|1627.6|1627|1627.6|1627.4|1627.6|1627|571
1610363300000|2021-01-11 11:08:20|1627.4|1627.2|1627.2|1626.8|1627.4|1627.2|1627|1626.8|1527
1610363320000|2021-01-11 11:08:40|1627|1627|1627.2|1626.8|1627.2|1627|1627|1626.8|1115
1610363330000|2021-01-11 11:08:50|1627.4|1627|1627.2|1626.8|1627.4|1627.2|1627.2|1626.8|3808
1610363340000|2021-01-11 11:09:00|1627|1627|1627.4|1627|1627.4|1627|1627|1627|100
1610363350000|2021-01-11 11:09:10|1627.6||1627.4||1627.6||1627.4||0
1610363360000|2021-01-11 11:09:20|1627.6||1627.6||1627.6||1627.4||0
1610363370000|2021-01-11 11:09:30|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|600
1610363390000|2021-01-11 11:09:50|1627.6|1627.2|1627.4|1627|1627.6|1627.4|1627.4|1627|800
1610363400000|2021-01-11 11:10:00|1627.2|1626.8|1627.2|1626.8|1627.4|1627|1627|1626.8|700
1610363410000|2021-01-11 11:10:10||1626.6||1626.8||1626.8||1626.6|0
1610363420000|2021-01-11 11:10:20|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|0
1610363430000|2021-01-11 11:10:30|1627.2|1626.8|1627.2|1626.8|1627.4|1627|1627|1626.6|3444
1610363440000|2021-01-11 11:10:40||1627||1626.8||1627||1626.8|60
1610363450000|2021-01-11 11:10:50|1627.4|1627|1627.2|1626.8|1627.4|1627.2|1626.8|1626.6|1638
1610363460000|2021-01-11 11:11:00|1627|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.6|0
1610363470000|2021-01-11 11:11:10|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|448
1610363480000|2021-01-11 11:11:20|1626.6|1626.6|1627|1626.6|1627|1626.8|1626.6|1626.6|3329
1610363490000|2021-01-11 11:11:30|1627.2|1626.8|1627.4|1626.8|1627.6|1627.2|1627.2|1626.6|2095
1610363500000|2021-01-11 11:11:40|1627.2|1626.6|1627|1626.6|1627.2|1626.8|1627|1626.6|2073
1610363510000|2021-01-11 11:11:50|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|600
1610363520000|2021-01-11 11:12:00||1626.6||1626.4||1626.6||1626.4|1700
1610363530000|2021-01-11 11:12:10|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1429
1610363540000|2021-01-11 11:12:20|1626.4|1626|1626.2|1625.8|1626.4|1626|1625.8|1625.4|8423
1610363550000|2021-01-11 11:12:30|1626.4|1626|1626.6|1626|1626.6|1626.2|1626.2|1626|1991
1610363560000|2021-01-11 11:12:40|1626.8|1626.4|1627|1626.4|1627|1626.6|1626.6|1626.2|651
1610363570000|2021-01-11 11:12:50|1626.8|1626.2|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|0
1610363580000|2021-01-11 11:13:00|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|6
1610363590000|2021-01-11 11:13:10|1626.6|1626.2|1626.8|1626.2|1626.8|1626.2|1626.6|1626.2|0
1610363600000|2021-01-11 11:13:20|1626.6|1626.4|1626.8|1626.2|1626.8|1626.4|1626.4|1626.2|0
1610363610000|2021-01-11 11:13:30|1626.6|1626|1625.8|1625.4|1626.8|1626|1625.6|1625.4|7100
1610363620000|2021-01-11 11:13:40|1626|1625.6|1626|1625.6|1626.2|1626|1626|1625.6|1800
1610363630000|2021-01-11 11:13:50|1625.8|1625.8|1626|1625.4|1626|1625.8|1625.8|1625.4|1193
1610363640000|2021-01-11 11:14:00|1626.2|1625.6|1625.8|1625.4|1626.2|1625.8|1625.8|1625.4|316
1610363650000|2021-01-11 11:14:10|1626|1625.6|1626|1625.6|1626|1625.6|1626|1625.4|0
1610363660000|2021-01-11 11:14:20||1625.4||1625.6||1625.6||1625.4|0
1610363670000|2021-01-11 11:14:30|1625.8|1625.4|1625|1624.6|1626|1625.8|1624.8|1624.6|36506
1610363680000|2021-01-11 11:14:40||1624.8||1624.6||1624.8||1624.6|1556
1610363690000|2021-01-11 11:14:50|1624.8|1624.4|1624.8|1624.2|1624.8|1624.4|1624.6|1624.2|692
1610363700000|2021-01-11 11:15:00|1624.6|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|1408
1610363710000|2021-01-11 11:15:10|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1624|2520
1610363720000|2021-01-11 11:15:20|1624.6|1624.2|1624.6|1624.2|1625|1624.6|1624.4|1624.2|3581
1610363730000|2021-01-11 11:15:30|1624.8|1624.4|1624.6|1624.2|1624.8|1624.6|1624.6|1624.2|1800
1610363740000|2021-01-11 11:15:40|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|100
1610363750000|2021-01-11 11:15:50|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|139
1610363760000|2021-01-11 11:16:00|1625|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|1277
1610363780000|2021-01-11 11:16:20|1625.2|1624.8|1625.4|1624.8|1625.4|1625|1625.2|1624.8|1195
1610363790000|2021-01-11 11:16:30|1625.2|1624.6|1625|1624.6|1625.2|1624.8|1624.8|1624.6|308
1610363800000|2021-01-11 11:16:40|1625.2|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.8|953
1610363810000|2021-01-11 11:16:50|1625.6|1625.2|1625.4|1625|1625.6|1625.4|1625.4|1625|241
1610363820000|2021-01-11 11:17:00|1625.2||1625.2||1625.2||1625.2||0
1610363830000|2021-01-11 11:17:10|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|2091
1610363840000|2021-01-11 11:17:20||1625.2||1625||1625.2||1625|0
1610363850000|2021-01-11 11:17:30|||||||||8
1610363860000|2021-01-11 11:17:40|1625.2|1624.8|1625|1624.8|1625.4|1624.8|1625|1624.8|6063
1610363870000|2021-01-11 11:17:50|1625.2|1625|1625.2|1625|1625.2|1625|1625|1625|1739
1610363880000|2021-01-11 11:18:00|1625.4|1625.2|1625.8|1625.4|1626|1625.6|1625.4|1625|3037
1610363890000|2021-01-11 11:18:10|1625.6|1625.2|1625.8|1625.4|1625.8|1625.6|1625.6|1625.2|1404
1610363900000|2021-01-11 11:18:20|1626||1625.8||1626||1625.8||485
1610363910000|2021-01-11 11:18:30|1626|1625.6|1626|1625.6|1626.2|1626|1626|1625.6|1250
1610363920000|2021-01-11 11:18:40|1625.8||1626||1626||1625.8||56
1610363930000|2021-01-11 11:18:50|1625.8||1626||1626||1625.8||1116
1610363940000|2021-01-11 11:19:00|1625.8||1626||1626||1625.8||224
1610363950000|2021-01-11 11:19:10|1626.2|1625.8|1625.8|1625.4|1626.2|1625.8|1625.8|1625.4|1147
1610363960000|2021-01-11 11:19:20|1626|1625.6|1626|1625.6|1626|1625.6|1626|1625.6|0
1610363980000|2021-01-11 11:19:40|1626.2|1625.8|1626.4|1626|1626.4|1626|1626.2|1625.8|838
1610363990000|2021-01-11 11:19:50|1626.2|1625.8|1626.4|1626|1626.4|1626.2|1626.2|1625.8|276
1610364000000|2021-01-11 11:20:00|1626.2|1626.2|1627.8|1627.4|1628|1627.6|1626.2|1626.2|9827
1610364010000|2021-01-11 11:20:10|1628|1627.6|1628|1627.8|1628|1627.8|1628|1627.4|561
1610364020000|2021-01-11 11:20:20|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.4|1627.2|6123
1610364030000|2021-01-11 11:20:30|1627.4|1627.2|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|728
1610364040000|2021-01-11 11:20:40|1627.4|1627.2|1627|1626.6|1627.4|1627.4|1627|1626.6|4982
1610364050000|2021-01-11 11:20:50|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|450
1610364060000|2021-01-11 11:21:00|1627|1626.6|1627.6|1627.2|1627.6|1627.2|1627|1626.6|1007
1610364070000|2021-01-11 11:21:10|1627.8|1627|1627.6|1627.2|1627.8|1627.6|1627.6|1627|609
1610364080000|2021-01-11 11:21:20|1627.8||1627.6||1627.8||1627.6||0
1610364090000|2021-01-11 11:21:30|1627.4|1627|1627.4|1627|1627.6|1627.2|1627.4|1627|208
1610364100000|2021-01-11 11:21:40|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.6|1627.2|0
1610364130000|2021-01-11 11:22:10||1627.6||1627.4||1627.6||1627.4|150
1610364140000|2021-01-11 11:22:20||1627.6||1627.4||1627.6||1627.4|0
1610364150000|2021-01-11 11:22:30|1628|1627.6|1628.4|1628|1628.4|1628|1628|1627.6|2570
1610364160000|2021-01-11 11:22:40|1628.2|1627.8|1625.6|1625.4|1628.4|1627.8|1625.6|1625.2|87965
1610364170000|2021-01-11 11:22:50|1625.8|1625.6|1626|1625.4|1626.2|1625.8|1625.8|1625.4|3697
1610364180000|2021-01-11 11:23:00|1625.8||1625.8||1625.8||1625.8||0
1610364190000|2021-01-11 11:23:10|1626|1625.6|1626.4|1626|1626.4|1626|1626|1625.6|2397
1610364200000|2021-01-11 11:23:20|1626.6|1626.4|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|907
1610364210000|2021-01-11 11:23:30|1626.6|1626.6|1626.6|1626|1626.8|1626.6|1626.6|1626|1000
1610364220000|2021-01-11 11:23:40|1626.8|1626.2|1626.8|1626.2|1626.8|1626.4|1626.8|1626.2|1432
1610364230000|2021-01-11 11:23:50|1626.6|1626|1626.2|1625.8|1626.6|1626|1626.2|1625.8|1012
1610364240000|2021-01-11 11:24:00|1626.4|1626|1626|1625.6|1626.4|1626|1626|1625.6|1084
1610364250000|2021-01-11 11:24:10|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.6|2720
1610364260000|2021-01-11 11:24:20|1626.2|1625.4|1626.2|1625.8|1626.2|1626|1626.2|1625.4|646
1610364270000|2021-01-11 11:24:30|1626.4|1626|1626.4|1626|1626.4|1626.2|1626.4|1626|0
1610364280000|2021-01-11 11:24:40|1626.2|1626.2|1626.8|1626.4|1626.8|1626.4|1626.2|1626.2|751
1610364290000|2021-01-11 11:24:50|1626.6|1626.2|1626.8|1626.2|1626.8|1626.4|1626.4|1626.2|3115
1610364300000|2021-01-11 11:25:00|1626.6|1626.4|1626.8|1626.4|1627|1626.8|1626.6|1626.2|1816
1610364310000|2021-01-11 11:25:10|1626.6|1626.2|1626.6|1626.2|1626.8|1626.2|1626.6|1626.2|0
1610364320000|2021-01-11 11:25:20|1626.4|1626.4|1626.8|1626.4|1626.8|1626.6|1626.4|1626.4|2436
1610364330000|2021-01-11 11:25:30|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1650
1610364350000|2021-01-11 11:25:50|1626.4|1626.4|1626.4|1625.8|1626.6|1626.4|1626.2|1625.8|2453
1610364360000|2021-01-11 11:26:00|1626.2|1626|1626.4|1626|1626.4|1626.2|1626.2|1625.8|32
1610364370000|2021-01-11 11:26:10|1626|1625.8|1626.4|1626|1626.4|1626|1626|1625.8|448
1610364390000|2021-01-11 11:26:30|1626.2|1625.8|1626.4|1626|1626.4|1626|1626|1625.6|2005
1610364400000|2021-01-11 11:26:40|1626.2|1625.8|1626.4|1625.8|1626.4|1625.8|1626.2|1625.8|1219
1610364410000|2021-01-11 11:26:50|1626.2|1625.6|1626.2|1625.8|1626.4|1625.8|1625.8|1625.4|2943
1610364420000|2021-01-11 11:27:00|1626|1625.6|1625.8|1625.6|1626|1625.6|1625.8|1625.4|4132
1610364430000|2021-01-11 11:27:10|1626|1625.8|1625.8|1625.6|1626|1625.8|1625.8|1625.6|356
1610364440000|2021-01-11 11:27:20|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.6|1625.2|210
1610364450000|2021-01-11 11:27:30|1625.4|1625.4|1625.8|1625.4|1625.8|1625.4|1625.4|1625.4|603
1610364460000|2021-01-11 11:27:40|1625.6|1625.6|1625.6|1625.2|1626|1625.6|1625.6|1625.2|2381
1610364470000|2021-01-11 11:27:50|1625.8||1625.6||1625.8||1625.6||0
1610364480000|2021-01-11 11:28:00|1625.8|1625.4|1626|1625.6|1626|1625.8|1625.8|1625.4|1939
1610364490000|2021-01-11 11:28:10|1626.2|1625.8|1626.4|1626|1626.4|1626|1626|1625.8|6
1610364500000|2021-01-11 11:28:20|1626.2|1625.8|1626.2|1625.6|1626.2|1626|1626.2|1625.6|0
1610364510000|2021-01-11 11:28:30|1626.4|1625.8|1626.4|1626|1626.6|1626|1626.4|1625.6|391
1610364540000|2021-01-11 11:29:00|1626.2|1625.8|1626.4|1626.2|1626.4|1626.2|1626|1625.8|1233
1610364550000|2021-01-11 11:29:10|1626.6|1626.4|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|101
1610364570000|2021-01-11 11:29:30|1626.4||1626.6||1626.6||1626.4||0
1610364590000|2021-01-11 11:29:50|1626.8|1626.4|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|1306
1610364600000|2021-01-11 11:30:00|1626.4|1626|1626.2|1625.8|1626.4|1626.2|1626.2|1625.8|1497
1610364610000|2021-01-11 11:30:10|1626|1625.6|1626|1625.6|1626.2|1625.8|1625.8|1625.6|1500
1610364620000|2021-01-11 11:30:20||1625.8||1625.6||1625.8||1625.6|1640
1610364640000|2021-01-11 11:30:40|1625.8|1625.4|1625.6|1625.2|1626|1625.4|1625.6|1625.2|4578
1610364650000|2021-01-11 11:30:50|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|818
1610364660000|2021-01-11 11:31:00|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1626|1625.6|519
1610364670000|2021-01-11 11:31:10|1626.4|1626|1626.2|1625.8|1626.4|1626|1626.2|1625.8|0
1610364680000|2021-01-11 11:31:20|1626||1626||1626||1626||0
1610364690000|2021-01-11 11:31:30|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.6|1259
1610364710000|2021-01-11 11:31:50|1625.8|1625.8|1625.8|1625.4|1625.8|1625.8|1625.6|1625.4|1145
1610364720000|2021-01-11 11:32:00|1625.6|1625.6|1625.6|1625.2|1625.6|1625.6|1625.4|1625.2|864
1610364730000|2021-01-11 11:32:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|602
1610364740000|2021-01-11 11:32:20|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|2569
1610364750000|2021-01-11 11:32:30|1625.4|1625|1625.2|1625|1625.4|1625|1625.2|1625|2330
1610364760000|2021-01-11 11:32:40|1625|1624.8|1625.6|1625.2|1625.6|1625.4|1625|1624.8|22932
1610364770000|2021-01-11 11:32:50|1625.4||1625.4||1625.4||1625.4||66
1610364780000|2021-01-11 11:33:00|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.6|1625.2|0
1610364790000|2021-01-11 11:33:10|1625.8|1625.4|1626|1625.4|1626|1625.6|1625.8|1625.2|1206
1610364810000|2021-01-11 11:33:30|1625.8||1625.8||1625.8||1625.8||0
1610364820000|2021-01-11 11:33:40|1626|1625.6|1626|1625.6|1626|1625.8|1625.8|1625.6|1386
1610364830000|2021-01-11 11:33:50|1625.8||1626||1626||1625.8||0
1610364840000|2021-01-11 11:34:00|1626.2|1625.8|1626.2|1625.8|1626.4|1626.2|1626.2|1625.6|2372
1610364850000|2021-01-11 11:34:10|1626.4|1626|1626|1625.6|1626.4|1626.2|1626|1625.6|676
1610364870000|2021-01-11 11:34:30|1625.8|1625.4|1626|1625.4|1626|1625.4|1625.6|1625.4|1544
1610364880000|2021-01-11 11:34:40|1625.8|1625.6|1626|1625.8|1626|1625.8|1625.8|1625.6|808
1610364890000|2021-01-11 11:34:50|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|1191
1610364900000|2021-01-11 11:35:00|1626|1625.8|1626.4|1626|1626.4|1626|1626|1625.8|1326
1610364910000|2021-01-11 11:35:10|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.6|216
1610364920000|2021-01-11 11:35:20|1626.2||1626||1626.2||1626||0
1610364930000|2021-01-11 11:35:30|1626.2||1626.2||1626.2||1626.2||0
1610364940000|2021-01-11 11:35:40|1626|1625.8|1625.8|1625.6|1626.2|1626|1625.8|1625.6|523
1610364950000|2021-01-11 11:35:50|1625.6|1625.4|1626|1625.8|1626|1625.8|1625.6|1625.4|1076
1610364960000|2021-01-11 11:36:00|1626.2|1625.6|1626.6|1626|1626.6|1626|1626.2|1625.6|1035
1610364970000|2021-01-11 11:36:10|1626.4||1626.4||1626.4||1626.4||0
1610364980000|2021-01-11 11:36:20|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.4|1180
1610364990000|2021-01-11 11:36:30|1625.8||1626.2||1626.2||1625.8||100
1610365000000|2021-01-11 11:36:40|1626||1626||1626.2||1626||0
1610365010000|2021-01-11 11:36:50|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|110
1610365020000|2021-01-11 11:37:00||1625.8||1625.8||1625.8||1625.8|500
1610365030000|2021-01-11 11:37:10|1626.2||1626.2||1626.2||1626.2||0
1610365050000|2021-01-11 11:37:30|1626.4|1626|1626.6|1626|1626.6|1626.2|1626.4|1626|1000
1610365080000|2021-01-11 11:38:00|1626.4|1626.2|1626.8|1626.4|1627|1626.6|1626.4|1626.2|390
1610365100000|2021-01-11 11:38:20|1626.6||1626.6||1626.8||1626.6||7
1610365110000|2021-01-11 11:38:30|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|200
1610365130000|2021-01-11 11:38:50|1626.6||1626.6||1626.6||1626.6||20
1610365140000|2021-01-11 11:39:00|1626.4|1626.2|1626.6|1626|1626.6|1626.2|1626.2|1626|510
1610365150000|2021-01-11 11:39:10|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|33
1610365170000|2021-01-11 11:39:30|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.8|1626.4|216
1610365180000|2021-01-11 11:39:40|1627.2|1626.8|1627.6|1627|1627.6|1627.2|1627.2|1626.8|1647
1610365190000|2021-01-11 11:39:50|1627.4||1627.4||1627.6||1627.4||0
1610365210000|2021-01-11 11:40:10|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|1527
1610365220000|2021-01-11 11:40:20|1626.8|1626.8|1626.8|1626.4|1627|1626.8|1626.8|1626.4|334
1610365230000|2021-01-11 11:40:30|1626.6|1626.2|1626.4|1626|1626.8|1626.2|1626.4|1626|1258
1610365240000|2021-01-11 11:40:40|1626.6||1626.6||1626.6||1626.6||0
1610365250000|2021-01-11 11:40:50|1626.4|1626.2|1626.6|1626|1626.6|1626.2|1626.4|1626|1880
1610365260000|2021-01-11 11:41:00||1626.2||1626.2||1626.2||1626.2|0
1610365270000|2021-01-11 11:41:10||1626.4||1626.2||1626.4||1626.2|0
1610365280000|2021-01-11 11:41:20|1626.4||1626.6||1626.6||1626.4||0
1610365290000|2021-01-11 11:41:30|1626.4|1626|1626.4|1626|1626.4|1626|1626.2|1626|762
1610365300000|2021-01-11 11:41:40|1626.2|1626.2|1626|1625.6|1626.2|1626.2|1626|1625.6|2294
1610365310000|2021-01-11 11:41:50|1625.8||1626||1626||1625.8||0
1610365320000|2021-01-11 11:42:00|1626.2|1625.8|1626.6|1626.4|1627|1626.6|1626.2|1625.6|3863
1610365330000|2021-01-11 11:42:10||1626.2||1626.2||1626.4||1626.2|75
1610365340000|2021-01-11 11:42:20|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.2|654
1610365350000|2021-01-11 11:42:30|1626.6|1626.2|1626.6|1626.2|1626.8|1626.2|1626.6|1626.2|1060
1610365370000|2021-01-11 11:42:50|1626.8|1626.4|1627.4|1627|1627.4|1627|1626.6|1626.4|1597
1610365380000|2021-01-11 11:43:00|1627.2|1626.8|1627.4|1626.8|1627.4|1627|1627|1626.6|0
1610365390000|2021-01-11 11:43:10|1627.2|1626.6|1627.2|1626.6|1627.2|1626.6|1627.2|1626.6|0
1610365400000|2021-01-11 11:43:20|1627|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|155
1610365410000|2021-01-11 11:43:30|1626.8|1626.4|1626.6|1626|1627|1626.4|1626.6|1626|224
1610365420000|2021-01-11 11:43:40||1626.2||1626.2||1626.2||1626.2|0
1610365430000|2021-01-11 11:43:50|1626.8|1626.4|1627|1626.6|1627|1626.8|1626.6|1626.2|622
1610365440000|2021-01-11 11:44:00|1626.8|1626.4|1626.8|1626.6|1626.8|1626.6|1626.8|1626.4|259
1610365450000|2021-01-11 11:44:10||1626.4||1626.4||1626.4||1626.4|0
1610365470000|2021-01-11 11:44:30|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.2|1626|216
1610365480000|2021-01-11 11:44:40||1626||1626||1626||1626|0
1610365500000|2021-01-11 11:45:00|1626.4|1626.2|1626.4|1626.2|1626.6|1626.4|1626.4|1626|12000
1610365510000|2021-01-11 11:45:10|1626.2|1626|1626|1625.6|1626.4|1626|1625.8|1625.6|695
1610365520000|2021-01-11 11:45:20|1626.2|1625.8|1626.4|1626|1626.4|1626|1626.2|1625.8|0
1610365530000|2021-01-11 11:45:30||1626.2||1626.2||1626.2||1626.2|60
1610365540000|2021-01-11 11:45:40||1626||1626||1626||1626|0
1610365560000|2021-01-11 11:46:00|1626.2|1626.2|1627.4|1627|1627.6|1627.2|1626.2|1626|4160
1610365570000|2021-01-11 11:46:10|1627.6||1627.6||1627.6||1627.6||0
1610365580000|2021-01-11 11:46:20|1627.4||1627.4||1627.4||1627.4||0
1610365590000|2021-01-11 11:46:30|1627.2|1626.8|1627.2|1626.8|1627.4|1626.8|1627.2|1626.8|1285
1610365600000|2021-01-11 11:46:40|1627|1626.6|1626.8|1626.2|1627.2|1626.6|1626.4|1626.2|8144
1610365610000|2021-01-11 11:46:50|1626.6|1626.4|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|500
1610365620000|2021-01-11 11:47:00|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|1230
1610365630000|2021-01-11 11:47:10|1626.2|1625.8|1626|1625.6|1626.4|1626|1625.8|1625.6|4813
1610365650000|2021-01-11 11:47:30|1626.2|1625.8|1626.4|1626.2|1626.4|1626.2|1626.2|1625.6|2910
1610365660000|2021-01-11 11:47:40|1626.6|1626.4|1626.4|1626|1626.6|1626.4|1626.4|1626|545
1610365670000|2021-01-11 11:47:50|1626.2|1625.8|1626.4|1626|1626.4|1626|1626.2|1625.8|879
1610365680000|2021-01-11 11:48:00|1626.2|1625.8|1626.2|1625.8|1626.4|1625.8|1626|1625.8|637
1610365690000|2021-01-11 11:48:10|1626.4|1626|1626.2|1625.8|1626.6|1626.4|1626.2|1625.8|1546
1610365700000|2021-01-11 11:48:20|1626.4||1626.4||1626.4||1626.4||0
1610365710000|2021-01-11 11:48:30|1626.6|1626|1627|1626.6|1627|1626.6|1626.6|1626|579
1610365720000|2021-01-11 11:48:40|1626.8|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|10
1610365740000|2021-01-11 11:49:00|1626.8|1626.4|1627|1626.4|1627|1626.4|1626.6|1626.2|943
1610365750000|2021-01-11 11:49:10|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|230
1610365760000|2021-01-11 11:49:20|1626.8|1626.4|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|4550
1610365780000|2021-01-11 11:49:40|1626.8|1626.4|1627|1626.4|1627|1626.6|1626.8|1626.4|236
1610365790000|2021-01-11 11:49:50|1627.2|1626.6|1627|1626.6|1627.2|1626.8|1627|1626.6|30
1610365800000|2021-01-11 11:50:00|1627.2|1626.8|1627.2|1626.8|1627.4|1627.2|1627.2|1626.8|3364
1610365810000|2021-01-11 11:50:10|1627.4|1627|1627.2|1626.8|1627.4|1627|1627.2|1626.8|750
1610365820000|2021-01-11 11:50:20|1627|1626.6|1627|1626.4|1627.2|1626.6|1626.8|1626.4|1989
1610365830000|2021-01-11 11:50:30|1626.8||1627||1627||1626.6||0
1610365840000|2021-01-11 11:50:40|1626.8|1626.6|1626.8|1626.4|1627|1626.6|1626.8|1626.2|6050
1610365850000|2021-01-11 11:50:50|1626.6||1626.8||1627||1626.6||10
1610365860000|2021-01-11 11:51:00|1627|1626.6|1627.6|1627|1627.6|1627.2|1627|1626.6|1018
1610365880000|2021-01-11 11:51:20||1627.2||1627.4||1627.4||1627.2|600
1610365890000|2021-01-11 11:51:30|1627.4|1627.2|1627.6|1627.4|1627.6|1627.4|1627.2|1627|3892
1610365900000|2021-01-11 11:51:40|1627.4|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|899
1610365910000|2021-01-11 11:51:50||1627.2||1627||1627.2||1627|3000
1610365920000|2021-01-11 11:52:00|1627.6|1627.2|1627.6|1627|1627.8|1627.4|1627.2|1627|1815
1610365930000|2021-01-11 11:52:10|1627.4||1627.4||1627.4||1627.4||300
1610365940000|2021-01-11 11:52:20|1627.6|1627.4|1627.6|1627.2|1628|1627.8|1627.4|1627.2|9078
1610365950000|2021-01-11 11:52:30|1627.8|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.2|0
1610365960000|2021-01-11 11:52:40|1627.6|1627.4|1628.2|1627.8|1628.2|1628|1627.6|1627.4|599
1610365980000|2021-01-11 11:53:00|1628|1627.6|1628|1627.6|1628|1627.6|1628|1627.6|0
1610365990000|2021-01-11 11:53:10||1627.8||1627.6||1627.8||1627.6|400
1610366000000|2021-01-11 11:53:20||1627.4||1627.4||1627.4||1627.4|0
1610366010000|2021-01-11 11:53:30|1627.8||1627.8||1627.8||1627.8||0
1610366020000|2021-01-11 11:53:40|1628|1627.6|1627.8|1627.4|1628|1627.8|1627.8|1627.4|1448
1610366040000|2021-01-11 11:54:00|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|2556
1610366050000|2021-01-11 11:54:10|1627.8||1627.6||1627.8||1627.6||0
1610366060000|2021-01-11 11:54:20|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|0
1610366070000|2021-01-11 11:54:30|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1626.8|1626.6|3100
1610366080000|2021-01-11 11:54:40|1627|1627|1627|1626.6|1627.2|1627|1626.8|1626.6|550
1610366090000|2021-01-11 11:54:50|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627.2|1626.6|493
1610366110000|2021-01-11 11:55:10|1627|1626.6|1626.8|1626.6|1627.2|1626.6|1626.8|1626.6|888
1610366120000|2021-01-11 11:55:20|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|988
1610366130000|2021-01-11 11:55:30|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|1669
1610366140000|2021-01-11 11:55:40|||||||||468
1610366150000|2021-01-11 11:55:50|1626.4|1625.8|1627|1626.6|1627|1626.8|1626.4|1625.8|2338
1610366160000|2021-01-11 11:56:00||1626.8||1626.6||1626.8||1626.6|111
1610366190000|2021-01-11 11:56:30|1626.8|1626.4|1626.8|1626.4|1627|1626.4|1626.8|1626.4|1104
1610366200000|2021-01-11 11:56:40|1627||1627||1627||1627||0
1610366210000|2021-01-11 11:56:50|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|0
1610366220000|2021-01-11 11:57:00|1627|1626.6|1627|1626.4|1627|1626.6|1627|1626.4|551
1610366230000|2021-01-11 11:57:10|1626.8|1626.6|1627|1626.8|1627.4|1627|1626.8|1626.6|8139
1610366240000|2021-01-11 11:57:20|1627.4|1627|1627.2|1626.8|1627.4|1627|1627|1626.8|3000
1610366260000|2021-01-11 11:57:40|1627.4|1627|1627.6|1627.4|1627.6|1627.4|1627.4|1626.8|1950
1610366270000|2021-01-11 11:57:50|1627.8|1627.6|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|538
1610366280000|2021-01-11 11:58:00|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|0
1610366310000|2021-01-11 11:58:30||1627.4||1627.2||1627.4||1627.2|1032
1610366320000|2021-01-11 11:58:40||1627.4||1627.2||1627.4||1627.2|3023
1610366330000|2021-01-11 11:58:50|1627.8|1627.4|1627.8|1627.6|1628|1627.6|1627.8|1627.2|639
1610366340000|2021-01-11 11:59:00|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|623
1610366350000|2021-01-11 11:59:10|1628.2|1628|1628.6|1628.2|1628.8|1628.4|1628.2|1628|1427
1610366360000|2021-01-11 11:59:20|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|3710
1610366370000|2021-01-11 11:59:30|1628.2||1628.4||1628.4||1628.2||167
1610366380000|2021-01-11 11:59:40|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|1845
1610366390000|2021-01-11 11:59:50||1628.2||1628.2||1628.2||1628.2|0
1610366400000|2021-01-11 12:00:00|1629|1628.4|1629|1628.4|1629|1628.8|1628.6|1628.2|3234
1610366410000|2021-01-11 12:00:10||1628.6||1628.6||1628.8||1628.6|302
1610366420000|2021-01-11 12:00:20|1629.2|1628.8|1629.2|1629|1629.2|1629|1629.2|1628.6|415
1610366430000|2021-01-11 12:00:30|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|1640
1610366440000|2021-01-11 12:00:40|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.6|1225
1610366450000|2021-01-11 12:00:50|1629.4|1629|1629.4|1629|1629.6|1629.2|1629.4|1629|560
1610366470000|2021-01-11 12:01:10|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|664
1610366480000|2021-01-11 12:01:20|1629.4|1629|1629.8|1629.4|1630|1629.4|1629.4|1628.8|2411
1610366490000|2021-01-11 12:01:30|1630|1629.6|1630.8|1630.4|1630.8|1630.4|1629.8|1629.6|9985
1610366500000|2021-01-11 12:01:40|1630.6|1630.2|1630.2|1629.8|1630.6|1630.2|1630.2|1629.8|1944
1610366510000|2021-01-11 12:01:50|1630|1630|1630.4|1630|1630.4|1630|1630|1630|376
1610366530000|2021-01-11 12:02:10|1630.2|1630.2|1630.6|1630.2|1630.6|1630.4|1630.2|1630.2|1267
1610366540000|2021-01-11 12:02:20|1630.8|1630.4|1631.2|1630.8|1631.2|1630.8|1630.8|1630.2|5904
1610366550000|2021-01-11 12:02:30|1631|1630.6|1630.8|1630.6|1631|1630.6|1630.8|1630.6|145
1610366560000|2021-01-11 12:02:40|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.6|1630.2|751
1610366570000|2021-01-11 12:02:50|1630.4|1630|1630.8|1630.4|1631|1630.8|1630.2|1630|3619
1610366580000|2021-01-11 12:03:00|1631||1631||1631||1631||0
1610366590000|2021-01-11 12:03:10||1630.6||1630.6||1630.8||1630.6|0
1610366600000|2021-01-11 12:03:20||1630.4||1630.4||1630.4||1630.4|0
1610366620000|2021-01-11 12:03:40|1631.2|1630.8|1631.2|1630.6|1631.2|1631|1631|1630.6|818
1610366630000|2021-01-11 12:03:50|1631|1630.4|1630.6|1630|1631|1630.4|1630.6|1630|3810
1610366640000|2021-01-11 12:04:00|1630.4||1630.2||1630.4||1630.2||320
1610366650000|2021-01-11 12:04:10|1630.4|1630.2|1630.6|1630.2|1630.6|1630.2|1630.2|1630|1318
1610366660000|2021-01-11 12:04:20||1630||1630.2||1630.2||1630|0
1610366670000|2021-01-11 12:04:30|1630.4|1630|1630.4|1630|1630.4|1630.2|1630.4|1630|1000
1610366680000|2021-01-11 12:04:40|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|0
1610366690000|2021-01-11 12:04:50|1630.4|1630.4|1630.6|1630.4|1630.8|1630.6|1630.4|1630.2|2382
1610366700000|2021-01-11 12:05:00|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|1664
1610366710000|2021-01-11 12:05:10|1630.2|1629.8|1629.8|1629.6|1630.2|1629.8|1629.8|1629.6|1560
1610366720000|2021-01-11 12:05:20|1629.6|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|976
1610366740000|2021-01-11 12:05:40|1630|1629.6|1630|1629.8|1630.2|1630|1630|1629.6|4117
1610366750000|2021-01-11 12:05:50|1630.2|1629.6|1630.2|1629.8|1630.2|1629.8|1630.2|1629.6|0
1610366760000|2021-01-11 12:06:00|1630|1629.6|1630|1629.6|1630|1629.6|1630|1629.6|0
1610366770000|2021-01-11 12:06:10|1629.8|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|1201
1610366780000|2021-01-11 12:06:20|1630.2|1629.8|1630|1629.8|1630.2|1629.8|1630|1629.8|0
1610366790000|2021-01-11 12:06:30|1630.2||1630.2||1630.2||1630.2||0
1610366800000|2021-01-11 12:06:40||1629.6||1629.6||1629.6||1629.6|0
1610366810000|2021-01-11 12:06:50|1630||1630||1630||1630||0
1610366820000|2021-01-11 12:07:00|1630.2|1629.8|1630.4|1629.8|1630.6|1630.2|1630.2|1629.8|1615
1610366840000|2021-01-11 12:07:20|1630.2|1630|1630|1629.6|1630.2|1630|1630|1629.6|450
1610366850000|2021-01-11 12:07:30|1629.8|1629.4|1629.6|1629.4|1629.8|1629.4|1629.6|1629.4|620
1610366860000|2021-01-11 12:07:40|1629.8||1629.6||1629.8||1629.6||0
1610366870000|2021-01-11 12:07:50|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.4|208
1610366880000|2021-01-11 12:08:00|1630.2|1629.8|1630.4|1630|1630.4|1630|1630.2|1629.6|605
1610366890000|2021-01-11 12:08:10|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|1802
1610366910000|2021-01-11 12:08:30|1630.6|1630.2|1630.2|1630|1630.6|1630.4|1630.2|1630|713
1610366920000|2021-01-11 12:08:40|1630.4||1630.4||1630.4||1630.4||0
1610366930000|2021-01-11 12:08:50|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.6|1630.2|99
1610366960000|2021-01-11 12:09:20|1630.4|1630.2|1630.2|1629.8|1630.4|1630.2|1630.2|1629.8|3013
1610366980000|2021-01-11 12:09:40|1630|1629.6|1630.2|1629.6|1630.2|1629.8|1629.8|1629.4|601
1610366990000|2021-01-11 12:09:50|1630|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|303
1610367000000|2021-01-11 12:10:00|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|4227
1610367010000|2021-01-11 12:10:10|1630.6||1630.4||1630.6||1630.4||0
1610367020000|2021-01-11 12:10:20|1630.2|1629.8|1630|1629.6|1630.4|1629.8|1630|1629.6|2500
1610367030000|2021-01-11 12:10:30||1629.4||1629.4||1629.4||1629.4|0
1610367060000|2021-01-11 12:11:00|1629.8|1629.2|1629.6|1629.4|1630|1629.4|1629.6|1629.2|738
1610367070000|2021-01-11 12:11:10|1629.4|1629.2|1629.4|1629.2|1629.6|1629.2|1629.4|1629.2|215
1610367080000|2021-01-11 12:11:20|1629.2|1629|1629.6|1629.2|1629.6|1629.2|1629.2|1629|209
1610367090000|2021-01-11 12:11:30|1629.8|1629.4|1629.8|1629.4|1630|1629.8|1629.8|1629.4|699
1610367100000|2021-01-11 12:11:40|1629.6|1629.2|1629.6|1629.2|1629.8|1629.2|1629.6|1629.2|902
1610367120000|2021-01-11 12:12:00|1629.4|1629|1629.4|1629|1629.4|1629|1629.2|1629|655
1610367130000|2021-01-11 12:12:10|1629.2|1629.2|1629.6|1629.2|1629.8|1629.6|1629.2|1629.2|2941
1610367140000|2021-01-11 12:12:20|1629.4|1629|1629.4|1629|1629.4|1629|1629.4|1629|800
1610367150000|2021-01-11 12:12:30|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|203
1610367170000|2021-01-11 12:12:50|1630|1629.6|1630|1629.6|1630|1629.8|1630|1629.4|1141
1610367180000|2021-01-11 12:13:00|1630.2|1629.8|1630.4|1630|1630.4|1630|1630.2|1629.6|5528
1610367190000|2021-01-11 12:13:10|1630.2|1629.8|1629.8|1629.6|1630.4|1630|1629.8|1629.6|3652
1610367200000|2021-01-11 12:13:20|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|0
1610367210000|2021-01-11 12:13:30|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.4|1629|145
1610367230000|2021-01-11 12:13:50|1629.6|1629.2|1630|1629.4|1630|1629.4|1629.6|1629.2|0
1610367240000|2021-01-11 12:14:00|1629.8||1630||1630||1629.8||0
1610367250000|2021-01-11 12:14:10|1629.8|1629.6|1630.4|1630|1630.4|1630|1629.8|1629.6|1279
1610367260000|2021-01-11 12:14:20|1630.2|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|884
1610367270000|2021-01-11 12:14:30|1630.2|1630.2|1630.2|1630|1630.2|1630.2|1630.2|1630|600
1610367280000|2021-01-11 12:14:40|1630|1629.8|1629.8|1629.4|1630|1629.8|1629.8|1629.4|1345
1610367290000|2021-01-11 12:14:50|1629.6|1629.6|1629.8|1629.4|1629.8|1629.6|1629.6|1629.4|308
1610367300000|2021-01-11 12:15:00|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.4|1629|1543
1610367310000|2021-01-11 12:15:10|1630|1629.6|1630.2|1629.6|1630.2|1629.8|1629.8|1629.4|1270
1610367330000|2021-01-11 12:15:30|1630.4|1629.8|1630.4|1630|1630.4|1630.2|1630.2|1629.8|0
1610367340000|2021-01-11 12:15:40|1630.2|1629.8|1630.4|1629.8|1630.4|1630|1630.2|1629.8|0
1610367360000|2021-01-11 12:16:00|1630.2|1630|1630.2|1629.8|1630.4|1630.2|1630.2|1629.8|1001
1610367370000|2021-01-11 12:16:10|1630|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.6|916
1610367380000|2021-01-11 12:16:20|1630.2||1630.2||1630.2||1630.2||0
1610367410000|2021-01-11 12:16:50|1630|1629.8|1630.2|1629.6|1630.2|1629.8|1630|1629.6|120
1610367420000|2021-01-11 12:17:00|1630.4|1629.8|1630|1629.6|1630.4|1630|1630|1629.6|1520
1610367430000|2021-01-11 12:17:10|1630.2||1630.2||1630.2||1630.2||0
1610367440000|2021-01-11 12:17:20|1630||1630.2||1630.2||1629.8||445
1610367450000|2021-01-11 12:17:30|1630||1630||1630.2||1630||0
1610367460000|2021-01-11 12:17:40|1630.2||1630||1630.2||1630||0
1610367470000|2021-01-11 12:17:50|1630.2|1629.8|1630|1629.8|1630.2|1630|1630|1629.6|1058
1610367480000|2021-01-11 12:18:00|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.4|1629|1791
1610367490000|2021-01-11 12:18:10|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|300
1610367500000|2021-01-11 12:18:20|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|0
1610367510000|2021-01-11 12:18:30|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|0
1610367520000|2021-01-11 12:18:40|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|1435
1610367540000|2021-01-11 12:19:00|1629.2|1628.8|1629|1628.8|1629.4|1628.8|1629|1628.6|1368
1610367550000|2021-01-11 12:19:10|1628.8|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.6|5894
1610367560000|2021-01-11 12:19:20|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.8|1151
1610367570000|2021-01-11 12:19:30|1629.2|1629|1629.2|1628.8|1629.2|1629|1629.2|1628.6|1110
1610367600000|2021-01-11 12:20:00|1629|1628.6|1629|1628.6|1629.2|1628.6|1628.8|1628.6|601
1610367610000|2021-01-11 12:20:10|1628.8|1628.4|1628.6|1628.2|1629|1628.4|1628.6|1628.2|5176
1610367620000|2021-01-11 12:20:20|1628.4|1628|1628.6|1628|1628.6|1628.2|1628.2|1628|7756
1610367630000|2021-01-11 12:20:30|1628.4||1628.6||1628.6||1628.2||1200
1610367640000|2021-01-11 12:20:40|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.2|1628.2|596
1610367650000|2021-01-11 12:20:50|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.8|1628.4|182
1610367690000|2021-01-11 12:21:30|1628.6|1628.2|1628.4|1628.2|1628.8|1628.2|1628.2|1628|1192
1610367700000|2021-01-11 12:21:40|1628.2|1628|1628.2|1627.8|1628.2|1628|1628.2|1627.8|225
1610367710000|2021-01-11 12:21:50|1628||1628||1628||1628||0
1610367720000|2021-01-11 12:22:00|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1628|353
1610367730000|2021-01-11 12:22:10|1628.2|1627.8|1628|1627.6|1628.2|1627.8|1627.8|1627.6|1205
1610367740000|2021-01-11 12:22:20|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|0
1610367760000|2021-01-11 12:22:40|1628|1628|1627.8|1627.4|1628|1628|1627.6|1627.4|2958
1610367770000|2021-01-11 12:22:50|1627.6|1627.2|1627.4|1627.2|1627.6|1627.2|1627.4|1627.2|378
1610367780000|2021-01-11 12:23:00|1627.6|1627.4|1627.4|1627.2|1627.6|1627.4|1627.4|1627|3353
1610367790000|2021-01-11 12:23:10|1627.6|1627|1627.4|1627|1627.6|1627|1627.2|1627|636
1610367800000|2021-01-11 12:23:20|1627.2|1627.2|1627.6|1627.2|1627.6|1627.2|1627.2|1627|1063
1610367820000|2021-01-11 12:23:40|1627.8|1627.4|1627.8|1627.4|1627.8|1627.6|1627.8|1627.2|3321
1610367840000|2021-01-11 12:24:00|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|2131
1610367850000|2021-01-11 12:24:10|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|1206
1610367860000|2021-01-11 12:24:20|1627|1626.2|1627|1626.6|1627|1626.6|1626.8|1626.2|1061
1610367870000|2021-01-11 12:24:30|1626.8|1626.4|1626.6|1626.4|1627|1626.8|1626.6|1626.2|666
1610367880000|2021-01-11 12:24:40|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|0
1610367890000|2021-01-11 12:24:50|1626.6||1626.8||1626.8||1626.6||76
1610367900000|2021-01-11 12:25:00||1626.2||1626.4||1626.6||1626.2|500
1610367910000|2021-01-11 12:25:10|1626.6|1626|1626.2|1625.8|1626.8|1626|1626|1625.8|9112
1610367920000|2021-01-11 12:25:20|1626|1625.6|1626|1625.4|1626|1625.6|1626|1625.4|409
1610367940000|2021-01-11 12:25:40|1625.6|1625.2|1625.8|1625.4|1626|1625.6|1625.4|1625.2|5293
1610367950000|2021-01-11 12:25:50|1625.6|1625.2|1625.2|1624.8|1625.6|1625.2|1624.8|1624.4|10275
1610367970000|2021-01-11 12:26:10|1625.4|1625|1625.8|1625.4|1626|1625.6|1625.4|1625|3434
1610367980000|2021-01-11 12:26:20|1626|1625.6|1626.4|1625.6|1626.4|1625.6|1626|1625.6|0
1610367990000|2021-01-11 12:26:30|1626.6|1625.8|1626.6|1626.2|1626.6|1626.4|1626.4|1625.8|775
1610368000000|2021-01-11 12:26:40|1626.4|1626|1626.6|1626.2|1626.6|1626.2|1626.2|1626|1216
1610368010000|2021-01-11 12:26:50||1626.4||1626.2||1626.4||1626.2|0
1610368020000|2021-01-11 12:27:00|1626.8|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.4|496
1610368030000|2021-01-11 12:27:10|1626.8||1626.8||1626.8||1626.8||0
1610368050000|2021-01-11 12:27:30|1626.6|1626.2|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|2700
1610368060000|2021-01-11 12:27:40|||||||||300
1610368070000|2021-01-11 12:27:50|1626.4|1626|1626.4|1626|1626.4|1626|1626.2|1626|390
1610368080000|2021-01-11 12:28:00|1626.2|1626.2|1626.4|1626|1626.4|1626.2|1626.2|1626|2177
1610368090000|2021-01-11 12:28:10|1626.2|1625.8|1626.2|1625.6|1626.2|1625.8|1626|1625.6|500
1610368100000|2021-01-11 12:28:20|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|269
1610368110000|2021-01-11 12:28:30|1625.8|1625.6|1625.6|1625.2|1626|1625.6|1625.4|1625.2|223
1610368120000|2021-01-11 12:28:40|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|216
1610368130000|2021-01-11 12:28:50|1626|1625.6|1627.2|1626.8|1627.2|1627|1625.6|1625.6|4914
1610368140000|2021-01-11 12:29:00|1627.4||1627.2||1627.4||1627.2||0
1610368150000|2021-01-11 12:29:10|1627.4|1627|1627.6|1627|1627.6|1627.2|1627.2|1626.8|1657
1610368160000|2021-01-11 12:29:20|1627.8|1627.4|1628.4|1627.8|1628.4|1628|1627.8|1627|1220
1610368170000|2021-01-11 12:29:30|1628.6|1628.2|1628.4|1628|1628.6|1628.4|1628.4|1627.8|1340
1610368180000|2021-01-11 12:29:40|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|185
1610368190000|2021-01-11 12:29:50|1628.6|1628.2|1629|1628.4|1629|1628.4|1628.6|1628.2|748
1610368200000|2021-01-11 12:30:00|1629.2|1628.6|1629.4|1629|1629.6|1629.4|1629.2|1628.4|2021
1610368210000|2021-01-11 12:30:10|1629.2|1628.8|1628.6|1628.2|1629.4|1628.8|1628.6|1628.2|6152
1610368220000|2021-01-11 12:30:20|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|0
1610368230000|2021-01-11 12:30:30|1628.6|1628.2|1628.4|1628|1628.6|1628.4|1628.4|1628|600
1610368240000|2021-01-11 12:30:40|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|101
1610368250000|2021-01-11 12:30:50|1628.2|1627.8|1628.6|1628.2|1628.6|1628.2|1628|1627.8|2096
1610368260000|2021-01-11 12:31:00||1628||1628||1628||1628|0
1610368270000|2021-01-11 12:31:10|1628.4|1628.2|1629|1628.4|1629|1628.6|1628.4|1628.2|216
1610368280000|2021-01-11 12:31:20|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.4|1628|3000
1610368290000|2021-01-11 12:31:30|1628.8|1628.2|1628.4|1628|1628.8|1628.4|1628.4|1628|0
1610368300000|2021-01-11 12:31:40|1628.6|1628.2|1628.8|1628.2|1628.8|1628.4|1628.6|1628|0
1610368320000|2021-01-11 12:32:00|1628.6|1628.4|1628.6|1628|1628.6|1628.4|1628.6|1628|0
1610368330000|2021-01-11 12:32:10|1628.4|1628.2|1628.6|1628.4|1628.8|1628.4|1628.4|1628.2|942
1610368340000|2021-01-11 12:32:20|1628.8||1628.8||1628.8||1628.8||226
1610368350000|2021-01-11 12:32:30|1628.6|1628.2|1628.2|1627.8|1628.6|1628.2|1628|1627.8|1152
1610368360000|2021-01-11 12:32:40||1628||1627.8||1628||1627.8|425
1610368370000|2021-01-11 12:32:50|1628.4|1628|1628.6|1628.2|1628.8|1628.4|1628.2|1627.8|7617
1610368380000|2021-01-11 12:33:00|1628.4|1628|1628.6|1628.2|1628.6|1628.4|1628.4|1628|609
1610368390000|2021-01-11 12:33:10|1628.8|1628.4|1628.8|1628.2|1628.8|1628.4|1628.8|1628.2|0
1610368400000|2021-01-11 12:33:20|1628.6|1628.4|1628.2|1627.8|1628.6|1628.4|1628|1627.6|7702
1610368410000|2021-01-11 12:33:30|1628.4|1628|1628.2|1628|1628.4|1628.2|1628.2|1628|1148
1610368420000|2021-01-11 12:33:40|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628|989
1610368430000|2021-01-11 12:33:50|1628.4|1628|1628.4|1628|1628.4|1628|1628.2|1628|0
1610368440000|2021-01-11 12:34:00|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|3859
1610368450000|2021-01-11 12:34:10|1627.8|1627.6|1627.4|1627.2|1627.8|1627.6|1627.4|1627.2|1743
1610368460000|2021-01-11 12:34:20|1627.6|1627.4|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|916
1610368490000|2021-01-11 12:34:50|1627.4|1627|1627.4|1627|1627.6|1627.2|1627.2|1627|216
1610368500000|2021-01-11 12:35:00|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|200
1610368510000|2021-01-11 12:35:10|1627||1627.2||1627.2||1627||3000
1610368520000|2021-01-11 12:35:20|1627|1627|1627.2|1627|1627.2|1627|1627|1627|1455
1610368530000|2021-01-11 12:35:30||1626.8||1626.8||1626.8||1626.8|0
1610368540000|2021-01-11 12:35:40||1626.6||1626.8||1626.8||1626.6|0
1610368550000|2021-01-11 12:35:50|1627.4|1627|1627.4|1627|1627.6|1627.4|1627.4|1627|1997
1610368580000|2021-01-11 12:36:20|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|485
1610368590000|2021-01-11 12:36:30|1627|1627|1627.2|1626.8|1627.4|1627|1627|1626.8|218
1610368600000|2021-01-11 12:36:40|1627.4|1627|1627.2|1626.8|1627.4|1627|1627.2|1626.8|330
1610368610000|2021-01-11 12:36:50|1627||1627||1627||1627||0
1610368620000|2021-01-11 12:37:00|1626.8|1626.6|1626.6|1626.2|1626.8|1626.6|1626.6|1626.2|1533
1610368630000|2021-01-11 12:37:10|1627|1626.4|1627.2|1626.8|1627.2|1627|1627|1626.2|3526
1610368640000|2021-01-11 12:37:20||1627||1627||1627||1627|0
1610368650000|2021-01-11 12:37:30|1627.4|1627.2|1627.4|1627.2|1627.8|1627.4|1627.2|1627|2059
1610368660000|2021-01-11 12:37:40|1627.2|1627|1627.6|1627.4|1627.6|1627.4|1627.2|1627|8012
1610368670000|2021-01-11 12:37:50|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.8|1627.4|1021
1610368680000|2021-01-11 12:38:00|1627.6|1627.2|1627.6|1627.2|1627.8|1627.2|1627.6|1627.2|0
1610368690000|2021-01-11 12:38:10|1627.8||1627.6||1627.8||1627.6||0
1610368700000|2021-01-11 12:38:20|1627.8|1627.4|1628|1627.6|1628|1627.8|1627.8|1627.4|882
1610368710000|2021-01-11 12:38:30|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|6029
1610368720000|2021-01-11 12:38:40|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|640
1610368730000|2021-01-11 12:38:50|1628.4|1628|1628.6|1628|1628.6|1628.2|1628.4|1628|957
1610368760000|2021-01-11 12:39:20|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|347
1610368770000|2021-01-11 12:39:30|1628|1628.2|1628.4|1628|1628.4|1628.2|1628|1627.8|399
1610368780000|2021-01-11 12:39:40|1628.6|1627.8|1628.4|1628|1628.6|1628|1628.2|1627.8|3397
1610368790000|2021-01-11 12:39:50|1628.6|1628.2|1628|1627.6|1628.6|1628.2|1627.8|1627.6|2009
1610368800000|2021-01-11 12:40:00|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628.2|1627.8|700
1610368810000|2021-01-11 12:40:10|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|373
1610368820000|2021-01-11 12:40:20|1628.2||1628.4||1628.4||1628.2||0
1610368830000|2021-01-11 12:40:30|1628.2||1628.4||1628.4||1628.2||0
1610368840000|2021-01-11 12:40:40|1628.2||1628.4||1628.4||1628.2||2560
1610368850000|2021-01-11 12:40:50|1628.2|1627.8|1628.6|1628.2|1628.6|1628.4|1628.2|1627.8|7362
1610368860000|2021-01-11 12:41:00||1628.4||1628.2||1628.4||1628.2|250
1610368870000|2021-01-11 12:41:10|1628.8|1628.4|1628.8|1628.4|1629|1628.6|1628.6|1628.4|1933
1610368880000|2021-01-11 12:41:20|1628.6|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|1917
1610368890000|2021-01-11 12:41:30|1629.2|1628.6|1629.2|1629|1629.2|1629|1629.2|1628.4|6124
1610368900000|2021-01-11 12:41:40|1629.4|1629.2|1629.6|1629|1629.6|1629.4|1629.4|1629|229
1610368910000|2021-01-11 12:41:50||1629.2||1629.2||1629.2||1629.2|0
1610368920000|2021-01-11 12:42:00|1629.4|1629|1629.2|1628.8|1629.6|1629.2|1629|1628.8|3086
1610368940000|2021-01-11 12:42:20|1629.4|1629|1629.8|1629.6|1629.8|1629.6|1629.2|1629|14078
1610368950000|2021-01-11 12:42:30|1630|1629.8|1629.6|1629.2|1630|1629.8|1629.6|1629.2|1287
1610368960000|2021-01-11 12:42:40|1629.4|1629|1629.8|1629.2|1629.8|1629.2|1629.4|1629|2631
1610368970000|2021-01-11 12:42:50|1630|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|0
1610368980000|2021-01-11 12:43:00|1630.2|1629.8|1630.6|1630.2|1631.2|1631|1630.2|1629.6|18503
1610368990000|2021-01-11 12:43:10|1630.4|1630|1630.4|1630|1630.4|1630|1630.4|1630|128
1610369000000|2021-01-11 12:43:20|1630.6|1630.2|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|3377
1610369010000|2021-01-11 12:43:30|1630.4|1630|1630.6|1630.2|1630.6|1630.4|1630|1629.8|4038
1610369030000|2021-01-11 12:43:50|1630.4|1630|1630.4|1630|1630.4|1630.4|1630.4|1630|0
1610369040000|2021-01-11 12:44:00|1630.6|1630.2|1631|1630.6|1631|1630.6|1630.4|1630.2|1308
1610369050000|2021-01-11 12:44:10|1630.8|1630.8|1631|1630.4|1631|1630.8|1630.8|1630.4|3922
1610369070000|2021-01-11 12:44:30|1630.8||1630.8||1630.8||1630.8||0
1610369080000|2021-01-11 12:44:40|1631||1630.8||1631||1630.8||0
1610369090000|2021-01-11 12:44:50|1631|1630.6|1631.4|1631|1631.4|1631|1631|1630.4|1317
1610369100000|2021-01-11 12:45:00|1631.2|1630.8|1631.2|1630.6|1631.4|1630.8|1631|1630.6|2730
1610369120000|2021-01-11 12:45:20|1631|1630.8|1630.8|1630.4|1631|1630.8|1630.8|1630.4|1074
1610369130000|2021-01-11 12:45:30|1630.6||1630.6||1630.6||1630.6||0
1610369150000|2021-01-11 12:45:50|1630.8|1630.6|1630.8|1630.4|1631|1630.6|1630.8|1630.4|4250
1610369170000|2021-01-11 12:46:10|1631|1630.6|1631|1630.6|1631|1630.8|1631|1630.6|500
1610369180000|2021-01-11 12:46:20|||||||||50
1610369200000|2021-01-11 12:46:40|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|687
1610369210000|2021-01-11 12:46:50|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|3056
1610369230000|2021-01-11 12:47:10|1631|1630.6|1631|1630.4|1631|1630.6|1630.8|1630.4|750
1610369240000|2021-01-11 12:47:20|1630.8|1630.2|1630.6|1630.4|1630.8|1630.6|1630.6|1630.2|5657
1610369250000|2021-01-11 12:47:30|1630.8|1630.2|1630.8|1630.2|1630.8|1630.4|1630.8|1630.2|0
1610369260000|2021-01-11 12:47:40|1630.6|1630.4|1630.4|1630.2|1630.6|1630.4|1630.4|1630.2|5
1610369270000|2021-01-11 12:47:50|1630.6||1630.6||1630.6||1630.6||0
1610369280000|2021-01-11 12:48:00|1630.8||1630.8||1630.8||1630.8||0
1610369300000|2021-01-11 12:48:20|1631|1630.4|1631|1630.6|1631|1630.6|1631|1630.4|0
1610369320000|2021-01-11 12:48:40|1631.2|1630.8|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|1270
1610369330000|2021-01-11 12:48:50|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.6|14739
1610369340000|2021-01-11 12:49:00|1631.8|1631.6|1631.6|1631.2|1631.8|1631.8|1631.4|1631.2|4127
1610369350000|2021-01-11 12:49:10||1631.4||1631.2||1631.4||1631.2|1020
1610369360000|2021-01-11 12:49:20|1631.4|1631|1631|1630.8|1631.4|1631.2|1631|1630.8|5418
1610369390000|2021-01-11 12:49:50|1631.2||1631.2||1631.2||1631.2||0
1610369400000|2021-01-11 12:50:00|1631|1630.6|1631.2|1630.8|1631.2|1630.8|1630.8|1630.6|978
1610369420000|2021-01-11 12:50:20|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.4|1630.8|563
1610369440000|2021-01-11 12:50:40|1631.4|1631.4|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|1039
1610369450000|2021-01-11 12:50:50||1631||1631||1631||1631|0
1610369460000|2021-01-11 12:51:00|1631.4|1631.2|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|1359
1610369470000|2021-01-11 12:51:10|1631.4|1631.4|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|1772
1610369480000|2021-01-11 12:51:20|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|286
1610369490000|2021-01-11 12:51:30|1631.2|1631|1631.4|1631|1631.4|1631|1631|1630.8|1656
1610369500000|2021-01-11 12:51:40|1631.6||1631.4||1631.6||1631.4||0
1610369530000|2021-01-11 12:52:10|1631.2|1630.8|1631.2|1630.8|1631.4|1630.8|1631.2|1630.8|1528
1610369550000|2021-01-11 12:52:30||1631||1630.8||1631||1630.8|1466
1610369560000|2021-01-11 12:52:40|1631||1631||1631||1631||636
1610369570000|2021-01-11 12:52:50|1630.8|1630.6|1631|1630.6|1631.2|1630.6|1630.8|1630.4|880
1610369580000|2021-01-11 12:53:00|1631.2|1630.8|1631.2|1631|1631.2|1631|1631.2|1630.8|6
1610369590000|2021-01-11 12:53:10|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|2209
1610369610000|2021-01-11 12:53:30|1631.2|1631|1631.4|1631|1631.4|1631|1631.2|1630.8|4884
1610369620000|2021-01-11 12:53:40|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.6|1631|150
1610369630000|2021-01-11 12:53:50|1632|1631.6|1632|1631.8|1632|1631.8|1632|1631.6|1684
1610369640000|2021-01-11 12:54:00|1631.8|1631.6|1632|1631.6|1632|1631.8|1631.8|1631.6|1095
1610369650000|2021-01-11 12:54:10|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|2312
1610369670000|2021-01-11 12:54:30|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.8|1631.4|0
1610369680000|2021-01-11 12:54:40|1632||1632||1632||1632||0
1610369690000|2021-01-11 12:54:50|1631.8|1631.2|1631.4|1630.8|1631.8|1631.2|1631|1630.8|3993
1610369700000|2021-01-11 12:55:00|1631.2|1631|1631.4|1631|1631.6|1631.4|1631.2|1631|2360
1610369710000|2021-01-11 12:55:10|1631.6|1631.2|1631.6|1631|1631.6|1631.2|1631.6|1631|0
1610369730000|2021-01-11 12:55:30||1631.2||1631.2||1631.4||1631.2|830
1610369740000|2021-01-11 12:55:40|1631.4|1631|1631.4|1631|1631.4|1631|1631.4|1631|215
1610369760000|2021-01-11 12:56:00|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.6|1631|92
1610369770000|2021-01-11 12:56:10|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631|1630.8|4267
1610369780000|2021-01-11 12:56:20|1631.4|1631.4|1631.6|1631.2|1631.6|1631.4|1631.4|1631|193
1610369790000|2021-01-11 12:56:30|1632|1631.4|1631.8|1631.4|1632|1631.6|1631.6|1631.2|4474
1610369800000|2021-01-11 12:56:40|1631.6|1631.2|1631.2|1631|1631.6|1631.2|1631.2|1631|339
1610369810000|2021-01-11 12:56:50|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631|227
1610369820000|2021-01-11 12:57:00||1631.4||1631.2||1631.4||1631.2|250
1610369830000|2021-01-11 12:57:10|1631.4|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|902
1610369840000|2021-01-11 12:57:20|1631|1630.6|1631.4|1631|1631.6|1631.2|1631|1630.6|8549
1610369850000|2021-01-11 12:57:30|1631.6|1631.2|1631.4|1631|1631.6|1631.2|1631.4|1631|0
1610369860000|2021-01-11 12:57:40|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.8|131
1610369870000|2021-01-11 12:57:50|1631|1630.6|1631|1630.6|1631|1630.6|1631|1630.6|0
1610369880000|2021-01-11 12:58:00|1630.8|1630.8|1631|1630.4|1631|1630.8|1630.6|1630.2|1767
1610369890000|2021-01-11 12:58:10|1630.8|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.2|1948
1610369900000|2021-01-11 12:58:20|1630.8|1630.6|1630.4|1630.2|1631|1630.6|1630.4|1630.2|7385
1610369910000|2021-01-11 12:58:30|1630.2|1630|1630.2|1630|1630.2|1630|1630.2|1630|1556
1610369920000|2021-01-11 12:58:40|1630|1629.8|1630.2|1629.8|1630.2|1629.8|1629.8|1629.6|4720
1610369930000|2021-01-11 12:58:50|1630|1629.6|1629.8|1629.6|1630|1629.6|1629.8|1629.6|313
1610369940000|2021-01-11 12:59:00|1630||1630||1630||1630||0
1610369950000|2021-01-11 12:59:10|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.4|920
1610369960000|2021-01-11 12:59:20|1630|1629.6|1630|1629.6|1630|1629.6|1630|1629.6|500
1610369970000|2021-01-11 12:59:30|1630.2|1629.8|1630.6|1630.2|1630.6|1630.4|1630.2|1629.8|2809
1610369990000|2021-01-11 12:59:50|1630.4|1630|1630.6|1630|1630.6|1630|1630.2|1630|1059
1610370000000|2021-01-11 13:00:00|1630.4|1629.8|1630.2|1629.8|1630.4|1629.8|1630.2|1629.8|581
1610370010000|2021-01-11 13:00:10|1630|1629.6|1629.8|1629.6|1630.2|1629.8|1629.8|1629.4|3148
1610370020000|2021-01-11 13:00:20|1630|1629.4|1629.8|1629.4|1630|1629.8|1629.8|1629.4|781
1610370030000|2021-01-11 13:00:30|1630|1629.2|1630|1629.6|1630|1629.6|1630|1629.2|643
1610370040000|2021-01-11 13:00:40|1629.8|1629.4|1629.4|1629|1630|1629.4|1629.2|1629|3076
1610370050000|2021-01-11 13:00:50|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|0
1610370060000|2021-01-11 13:01:00|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1628.8|1628.6|4313
1610370070000|2021-01-11 13:01:10|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|0
1610370080000|2021-01-11 13:01:20||1628.6||1628.6||1628.6||1628.6|0
1610370090000|2021-01-11 13:01:30|1629.4|1628.8|1629.4|1629|1629.6|1629.2|1629.2|1628.8|733
1610370100000|2021-01-11 13:01:40|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|91
1610370110000|2021-01-11 13:01:50|1629.6||1629.4||1629.6||1629.4||0
1610370120000|2021-01-11 13:02:00||1629.2||1629.2||1629.2||1629|522
1610370130000|2021-01-11 13:02:10|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|1138
1610370140000|2021-01-11 13:02:20|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|200
1610370150000|2021-01-11 13:02:30|1629.4||1629.6||1629.6||1629.4||62
1610370160000|2021-01-11 13:02:40|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|255
1610370170000|2021-01-11 13:02:50||1629||1629.2||1629.2||1629|0
1610370180000|2021-01-11 13:03:00||1629||1629||1629||1629|415
1610370190000|2021-01-11 13:03:10|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629.2|0
1610370200000|2021-01-11 13:03:20|1629.4|1629|1629.8|1629.4|1630|1629.6|1629|1628.8|8088
1610370210000|2021-01-11 13:03:30|1630|1629.2|1630|1629.4|1630|1629.4|1630|1629.2|400
1610370220000|2021-01-11 13:03:40|1630.2|1629.6|1630.2|1629.6|1630.2|1629.8|1630|1629.6|3067
1610370240000|2021-01-11 13:04:00|1630|1629.8|1630|1629.8|1630|1629.8|1629.8|1629.8|3041
1610370250000|2021-01-11 13:04:10|1630.2|1630|1630.6|1630.2|1630.6|1630.2|1630.2|1629.8|3432
1610370260000|2021-01-11 13:04:20|1630.4|1630|1630.2|1629.8|1630.4|1630|1630.2|1629.8|0
1610370270000|2021-01-11 13:04:30|1630.4|1630|1630|1629.6|1630.6|1630.2|1630|1629.6|215
1610370280000|2021-01-11 13:04:40|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|0
1610370300000|2021-01-11 13:05:00|1629.4|1629|1628.8|1628.6|1629.4|1629|1628.8|1628.6|1276
1610370310000|2021-01-11 13:05:10|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|2423
1610370320000|2021-01-11 13:05:20||1628.6||1628.6||1628.6||1628.6|0
1610370330000|2021-01-11 13:05:30|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|455
1610370340000|2021-01-11 13:05:40|1629|1629|1630.2|1629.8|1630.2|1629.8|1629|1628.8|6573
1610370350000|2021-01-11 13:05:50|1630|1629.6|1630.6|1630.2|1630.6|1630.2|1630|1629.6|506
1610370360000|2021-01-11 13:06:00|1630.8|1630.4|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|250
1610370370000|2021-01-11 13:06:10|1630.8|1630.4|1630.8|1630.2|1630.8|1630.4|1630.4|1630.2|10284
1610370380000|2021-01-11 13:06:20|1630.6|1630.4|1631|1630.6|1631|1630.6|1630.6|1630.4|318
1610370390000|2021-01-11 13:06:30|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1630.8|1630.4|1182
1610370400000|2021-01-11 13:06:40|1631.2|1630.8|1631.2|1630.8|1631.6|1631.2|1630.8|1630.4|6304
1610370410000|2021-01-11 13:06:50|1631|1630.6|1631|1630.4|1631|1630.6|1630.8|1630.4|0
1610370420000|2021-01-11 13:07:00|1630.8||1630.8||1631||1630.8||456
1610370430000|2021-01-11 13:07:10|1631||1631||1631||1631||0
1610370440000|2021-01-11 13:07:20|1630.8|1630.2|1630.8|1630.2|1631|1630.2|1630.6|1630.2|2361
1610370450000|2021-01-11 13:07:30|1631|1630.4|1630.6|1630|1631|1630.6|1630.4|1630|1135
1610370460000|2021-01-11 13:07:40|1630.4|1630.2|1630.6|1630|1630.6|1630.2|1630.4|1630|0
1610370470000|2021-01-11 13:07:50||1630.2||1630||1630.2||1630|0
1610370480000|2021-01-11 13:08:00|1630.4||1630.4||1630.4||1630.4||400
1610370490000|2021-01-11 13:08:10|1630.6|1630.2|1630.6|1630|1630.6|1630.2|1630.4|1630|246
1610370500000|2021-01-11 13:08:20|1630.8|1630.2|1630.8|1630.6|1631|1630.6|1630.6|1630.2|1380
1610370510000|2021-01-11 13:08:30|1631|1630.4|1630.8|1630.2|1631|1630.4|1630.6|1630.2|327
1610370520000|2021-01-11 13:08:40|1630.4|1630.4|1631.4|1630.8|1631.4|1631|1630.4|1630.2|3726
1610370530000|2021-01-11 13:08:50|1631.6|1631|1631.8|1631.4|1632|1631.6|1631.6|1630.8|2235
1610370540000|2021-01-11 13:09:00|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|2500
1610370550000|2021-01-11 13:09:10|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.6|3698
1610370560000|2021-01-11 13:09:20|1631.8|1631.6|1631.8|1631.4|1632|1631.6|1631.8|1631.4|2605
1610370570000|2021-01-11 13:09:30||1631.2||1631.2||1631.4||1631.2|0
1610370580000|2021-01-11 13:09:40|1631.6|1631|1631.4|1631|1631.8|1631|1631.4|1630.8|810
1610370590000|2021-01-11 13:09:50|1631.2|1630.8|1631.4|1631|1631.4|1631|1631|1630.6|231
1610370600000|2021-01-11 13:10:00|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.6|17
1610370610000|2021-01-11 13:10:10|1631.2|1631|1631.6|1631.2|1631.8|1631.6|1631.2|1630.8|2622
1610370620000|2021-01-11 13:10:20|1631.8|1631.4|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|48
1610370640000|2021-01-11 13:10:40|1631.8||1631.8||1631.8||1631.8||0
1610370650000|2021-01-11 13:10:50|1632|1631.4|1632.4|1631.8|1632.6|1632.2|1632|1631.4|4721
1610370660000|2021-01-11 13:11:00|1632.2|1632|1633.2|1632.8|1633.2|1633|1632.2|1631.8|23464
1610370670000|2021-01-11 13:11:10|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|300
1610370680000|2021-01-11 13:11:20|1633|1632.6|1633.6|1633|1633.6|1633|1632.8|1632.6|1415
1610370700000|2021-01-11 13:11:40|1633.4|1633.2|1633.8|1633.4|1633.8|1633.4|1633.4|1633|6860
1610370710000|2021-01-11 13:11:50|1633.6|1633.2|1634|1633.6|1634|1633.6|1633.6|1633.2|400
1610370720000|2021-01-11 13:12:00|1633.8|1633.8|1634|1633.6|1634|1633.8|1633.8|1633.6|1700
1610370730000|2021-01-11 13:12:10|1634.2|1633.8|1634.2|1634|1634.4|1634.2|1634.2|1633.6|13521
1610370740000|2021-01-11 13:12:20|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|5153
1610370750000|2021-01-11 13:12:30|1634.2|1633.8|1634.2|1633.8|1634.4|1633.8|1634|1633.8|4675
1610370780000|2021-01-11 13:13:00|1634|1633.6|1634.2|1634|1634.4|1634|1633.8|1633.4|5996
1610370790000|2021-01-11 13:13:10||1633.8||1633.8||1633.8||1633.8|0
1610370800000|2021-01-11 13:13:20|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.6|1633.2|2772
1610370810000|2021-01-11 13:13:30|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.6|0
1610370820000|2021-01-11 13:13:40|1634.2|1633.8|1634.2|1633.8|1634.4|1634|1634.2|1633.8|521
1610370830000|2021-01-11 13:13:50|1634.4|1634|1634.6|1634.4|1634.6|1634.4|1634.4|1633.8|6515
1610370840000|2021-01-11 13:14:00|1634.8|1634.2|1634.8|1634.6|1634.8|1634.6|1634.8|1634.2|4113
1610370860000|2021-01-11 13:14:20|1635||1634.8||1635||1634.8||660
1610370870000|2021-01-11 13:14:30||1634.4||1634.6||1634.6||1634.4|4956
1610370880000|2021-01-11 13:14:40||1634.4||1634.6||1634.6||1634.4|2625
1610370890000|2021-01-11 13:14:50|||||||||30
1610370900000|2021-01-11 13:15:00|1634.6|1634.4|1634.4|1634|1634.6|1634.6|1634.4|1634|5582
1610370910000|2021-01-11 13:15:10|1634.2|1633.8|1634.2|1633.6|1634.4|1633.8|1634.2|1633.6|1730
1610370930000|2021-01-11 13:15:30|1634|1633.4|1633.6|1633.2|1634.2|1633.4|1633.6|1633.2|1358
1610370940000|2021-01-11 13:15:40|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|0
1610370950000|2021-01-11 13:15:50|1633.6|1633.2|1634|1633.4|1634|1633.6|1633.6|1633.2|2483
1610370970000|2021-01-11 13:16:10|1633.8||1633.8||1633.8||1633.8||0
1610370980000|2021-01-11 13:16:20|1633.6|1633.2|1633.6|1633.2|1633.6|1633.4|1633.2|1633|1226
1610370990000|2021-01-11 13:16:30|1633.8|1633.4|1634|1633.4|1634|1633.6|1633.8|1633.2|844
1610371000000|2021-01-11 13:16:40|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|50
1610371010000|2021-01-11 13:16:50||1633.4||1633.4||1633.4||1633.4|0
1610371020000|2021-01-11 13:17:00|1633.8||1633.8||1633.8||1633.8||90
1610371030000|2021-01-11 13:17:10||1633.2||1633.4||1633.4||1633.2|0
1610371040000|2021-01-11 13:17:20|1633.6|1633.2|1633.2|1632.6|1633.6|1633.2|1633|1632.6|6399
1610371050000|2021-01-11 13:17:30|1633|1632.4|1632.2|1632|1633|1632.4|1632.2|1631.8|1970
1610371060000|2021-01-11 13:17:40|1632.4|1632.2|1632.2|1631.8|1632.6|1632.2|1632.2|1631.8|1145
1610371070000|2021-01-11 13:17:50||1632||1632||1632||1632|99
1610371080000|2021-01-11 13:18:00|1632|1631.8|1632.2|1631.8|1632.4|1632.2|1632|1631.6|1654
1610371090000|2021-01-11 13:18:10|1631.8|1631.6|1631.8|1631.2|1632.2|1631.6|1631.8|1631.2|887
1610371100000|2021-01-11 13:18:20|1631.6|1631.4|1631.4|1631|1631.6|1631.4|1631.4|1631|1419
1610371110000|2021-01-11 13:18:30|1631.6|1631.2|1631|1630.6|1631.6|1631.4|1631|1630.6|3639
1610371120000|2021-01-11 13:18:40|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.6|1630.4|5491
1610371130000|2021-01-11 13:18:50|1630.8|1630.4|1631|1630.6|1631|1630.8|1630.8|1630.4|841
1610371140000|2021-01-11 13:19:00|1631.2|1630.8|1631.2|1630.8|1631.2|1630.8|1631.2|1630.8|0
1610371150000|2021-01-11 13:19:10|1631.4|1630.6|1631.2|1630.6|1631.4|1631|1631.2|1630.6|3130
1610371160000|2021-01-11 13:19:20|1631|1630.4|1630.6|1630.2|1631|1630.4|1630.4|1630|1667
1610371170000|2021-01-11 13:19:30|1630.4|1630|1630.4|1630|1630.6|1630.2|1630.4|1630|1000
1610371180000|2021-01-11 13:19:40||1630.2||1630.2||1630.2||1630.2|500
1610371190000|2021-01-11 13:19:50|1630.8|1630|1630.2|1630|1630.8|1630.6|1630.2|1630|28626
1610371200000|2021-01-11 13:20:00|1630|1629.8|1630|1629.6|1630.2|1629.8|1630|1629.6|5041
1610371210000|2021-01-11 13:20:10|1629.8|1629.8|1630|1629.8|1630|1629.8|1629.8|1629.6|167
1610371220000|2021-01-11 13:20:20|1629.8|1629.6|1630.8|1630.4|1630.8|1630.4|1629.8|1629.6|13346
1610371230000|2021-01-11 13:20:30|1630.6|1630.2|1630.6|1630.2|1630.8|1630.2|1630.6|1630.2|930
1610371240000|2021-01-11 13:20:40|1630.8|1630.4|1630.8|1630.4|1631|1630.6|1630.8|1630.4|1116
1610371250000|2021-01-11 13:20:50|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|2045
1610371260000|2021-01-11 13:21:00||1630.2||1630||1630.2||1630|2650
1610371280000|2021-01-11 13:21:20|1630.6|1630.2|1630|1629.8|1630.6|1630.4|1630|1629.8|6812
1610371290000|2021-01-11 13:21:30|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|2485
1610371300000|2021-01-11 13:21:40|1629.6|1629.2|1630|1629.8|1630|1629.8|1629.4|1629.2|825
1610371310000|2021-01-11 13:21:50|1629.8|1629.6|1630.2|1629.8|1630.2|1630|1629.8|1629.6|1548
1610371320000|2021-01-11 13:22:00|1630|1630|1630|1629.6|1630|1630|1630|1629.6|1000
1610371330000|2021-01-11 13:22:10|1630.2|1629.8|1630.2|1629.6|1630.2|1630|1630.2|1629.6|1049
1610371350000|2021-01-11 13:22:30|1630|1629.4|1630|1629.6|1630.2|1629.6|1629.8|1629.4|947
1610371360000|2021-01-11 13:22:40||1629.4||1629.4||1629.6||1629.4|0
1610371370000|2021-01-11 13:22:50|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|0
1610371380000|2021-01-11 13:23:00|1630|1629.6|1630|1629.6|1630|1629.8|1630|1629.4|1979
1610371390000|2021-01-11 13:23:10|1630.2|1629.8|1630|1629.6|1630.2|1630|1630|1629.6|3062
1610371400000|2021-01-11 13:23:20|1630.2|1629.8|1630.2|1629.6|1630.2|1630|1630.2|1629.6|340
1610371410000|2021-01-11 13:23:30|1630|1629.8|1630|1629.6|1630.2|1630|1629.8|1629.4|1398
1610371420000|2021-01-11 13:23:40|1630.2|1629.8|1630.4|1629.8|1630.4|1630|1630.2|1629.6|934
1610371430000|2021-01-11 13:23:50|1630.2|1630|1630.4|1630|1630.4|1630.2|1630|1629.6|5661
1610371440000|2021-01-11 13:24:00||1630.2||1630||1630.2||1629.8|0
1610371450000|2021-01-11 13:24:10|1630.6|1630.2|1631.2|1630.6|1631.2|1631|1630.6|1630|1168
1610371460000|2021-01-11 13:24:20|1631|1630.8|1630.8|1630.2|1631|1630.8|1630.8|1630.2|448
1610371470000|2021-01-11 13:24:30|1630.6|1630|1630.2|1629.8|1630.6|1630|1630.2|1629.8|2579
1610371480000|2021-01-11 13:24:40|1630.4|1630|1630.4|1630|1630.4|1630|1630.2|1630|0
1610371490000|2021-01-11 13:24:50|1630.6|1630.2|1630.6|1630.2|1630.8|1630.4|1630.4|1630|1202
1610371500000|2021-01-11 13:25:00|1630.4|1630.4|1630.4|1630|1630.6|1630.4|1630.2|1630|215
1610371510000|2021-01-11 13:25:10|1630.2|1629.8|1630.2|1629.8|1630.2|1630|1630.2|1629.8|6723
1610371520000|2021-01-11 13:25:20|1630|1630|1630.6|1630|1630.6|1630.2|1630|1629.8|5280
1610371530000|2021-01-11 13:25:30|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.4|1630|0
1610371540000|2021-01-11 13:25:40|1630.2|1629.8|1629.6|1629.2|1630.4|1629.8|1629.6|1629.2|1650
1610371550000|2021-01-11 13:25:50|1629.8|1629.4|1630|1629.6|1630.2|1629.8|1629.8|1629.2|1058
1610371560000|2021-01-11 13:26:00||1629.8||1629.6||1629.8||1629.6|0
1610371570000|2021-01-11 13:26:10|1629.8|1629.4|1629.4|1629|1629.8|1629.4|1629.4|1629|325
1610371580000|2021-01-11 13:26:20|1629.2|1628.8|1629.2|1628.8|1629.4|1628.8|1629|1628.8|1715
1610371590000|2021-01-11 13:26:30|1629|1628.6|1628.8|1628.6|1629|1628.6|1628.8|1628.4|125
1610371600000|2021-01-11 13:26:40|1629|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|138
1610371610000|2021-01-11 13:26:50|1629.4||1629.4||1629.4||1629.4||0
1610371620000|2021-01-11 13:27:00|1629.2|1629.2|1629|1628.6|1629.2|1629.2|1629|1628.6|327
1610371630000|2021-01-11 13:27:10||1628.8||1628.6||1628.8||1628.6|0
1610371640000|2021-01-11 13:27:20|1629.2|1628.8|1629.2|1628.6|1629.4|1629|1629|1628.6|3289
1610371650000|2021-01-11 13:27:30|1629||1629||1629||1629||0
1610371660000|2021-01-11 13:27:40|1629.2|1628.8|1629.2|1628.8|1629.4|1629|1629|1628.6|1583
1610371670000|2021-01-11 13:27:50|1629||1629.2||1629.2||1629||28
1610371680000|2021-01-11 13:28:00|1629.4|1629|1629.2|1628.8|1629.4|1629.2|1629.2|1628.8|15
1610371690000|2021-01-11 13:28:10|1629|1628.6|1628.8|1628.4|1629.2|1628.6|1628.8|1628.4|98
1610371700000|2021-01-11 13:28:20|1628.6|1628.6|1628.8|1628.6|1629|1628.8|1628.6|1628.6|1645
1610371710000|2021-01-11 13:28:30|1629||1629||1629||1629||0
1610371730000|2021-01-11 13:28:50|1629.2|1628.8|1629.2|1628.6|1629.2|1628.8|1629|1628.6|305
1610371770000|2021-01-11 13:29:30|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|0
1610371780000|2021-01-11 13:29:40|1629|1629|1629|1628.6|1629.2|1629|1628.8|1628.6|724
1610371790000|2021-01-11 13:29:50|1628.8|1628.4|1628.8|1628.2|1628.8|1628.4|1628.2|1628|10200
1610371800000|2021-01-11 13:30:00|1628.6|1628.4|1629|1628.4|1629|1628.6|1628.4|1628|3424
1610371810000|2021-01-11 13:30:10||1628.6||1628.6||1628.8||1628.6|0
1610371820000|2021-01-11 13:30:20|1628.8|1628.4|1628.8|1628.2|1629|1628.4|1628.6|1628.2|108
1610371830000|2021-01-11 13:30:30||1628.4||1628.2||1628.4||1628.2|0
1610371840000|2021-01-11 13:30:40||1628.4||1628.2||1628.4||1628.2|0
1610371850000|2021-01-11 13:30:50||1628.4||1628.2||1628.4||1628.2|0
1610371860000|2021-01-11 13:31:00|1628.6|1628|1628.4|1628|1628.8|1628.2|1628.4|1628|1082
1610371870000|2021-01-11 13:31:10|1628.6|1628.2|1628.2|1627.8|1628.6|1628.2|1628|1627.8|1947
1610371880000|2021-01-11 13:31:20|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1610371890000|2021-01-11 13:31:30|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628|1627.8|7551
1610371900000|2021-01-11 13:31:40|1628.4|1628|1628.6|1628|1628.6|1628.2|1628.2|1627.8|1739
1610371910000|2021-01-11 13:31:50||1628.2||1628.2||1628.2||1628.2|0
1610371920000|2021-01-11 13:32:00|1628.8|1628.4|1628.4|1628|1628.8|1628.4|1628.4|1628|0
1610371930000|2021-01-11 13:32:10|1628.6|1628.2|1628.8|1628.2|1628.8|1628.4|1628.2|1628|3480
1610371940000|2021-01-11 13:32:20||1628.4||1628.6||1628.6||1628.4|5
1610371950000|2021-01-11 13:32:30||1628.4||1628.6||1628.6||1628.4|215
1610371960000|2021-01-11 13:32:40|1628.6|1628.4|1628.4|1628|1628.6|1628.4|1628.4|1628|1830
1610371970000|2021-01-11 13:32:50|1628.6|1627.8|1628.2|1627.8|1628.6|1628|1628|1627.6|4804
1610371980000|2021-01-11 13:33:00|1628|1627.6|1628.4|1628.2|1628.4|1628.2|1628|1627.6|2270
1610371990000|2021-01-11 13:33:10|1628.2|1628|1628.2|1627.8|1628.4|1628|1628|1627.8|2968
1610372010000|2021-01-11 13:33:30|1628|1627.6|1628.2|1627.6|1628.2|1627.8|1627.6|1627.4|2491
1610372020000|2021-01-11 13:33:40||1627.8||1627.8||1627.8||1627.6|0
1610372030000|2021-01-11 13:33:50|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1627.8|864
1610372040000|2021-01-11 13:34:00||1628.4||1628.4||1628.4||1628.4|778
1610372050000|2021-01-11 13:34:10|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|2136
1610372060000|2021-01-11 13:34:20|1628.4|1628.4|1628.4|1628|1628.4|1628.4|1628.4|1628|0
1610372070000|2021-01-11 13:34:30|1628.6|1628.2|1628.8|1628.6|1628.8|1628.6|1628.4|1628|2399
1610372080000|2021-01-11 13:34:40|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.2|1628|2583
1610372090000|2021-01-11 13:34:50|1628.6||1628.8||1628.8||1628.6||2354
1610372100000|2021-01-11 13:35:00|1628.6|1628.2|1628.2|1627.8|1628.6|1628.2|1627.8|1627.6|1664
1610372110000|2021-01-11 13:35:10||1628||1628||1628||1628|0
1610372120000|2021-01-11 13:35:20|1628|1627.8|1627.6|1627.2|1628.2|1627.8|1627.4|1627.2|4752
1610372130000|2021-01-11 13:35:30|1627.8|1627.4|1627.4|1627.2|1627.8|1627.4|1627.4|1627.2|1600
1610372140000|2021-01-11 13:35:40|1627.6|1627.4|1627.4|1627|1627.6|1627.4|1627.2|1627|2757
1610372150000|2021-01-11 13:35:50|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|153
1610372160000|2021-01-11 13:36:00|1627.8|1627.6|1627.6|1627.4|1628|1627.6|1627.4|1627.2|3360
1610372170000|2021-01-11 13:36:10|1627.8|1627.2|1627.6|1627.2|1627.8|1627.2|1627.6|1627.2|552
1610372180000|2021-01-11 13:36:20|1627.4|1627.4|1627.6|1627|1627.6|1627.4|1627.4|1627|7679
1610372190000|2021-01-11 13:36:30|1627.4|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627|0
1610372200000|2021-01-11 13:36:40|1627.4|1627|1627.4|1627.2|1627.4|1627.2|1627.4|1627|0
1610372210000|2021-01-11 13:36:50|1627.6|1627.4|1627.4|1627|1627.6|1627.4|1627.2|1627|266
1610372220000|2021-01-11 13:37:00|1627.2|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|0
1610372230000|2021-01-11 13:37:10|1627.2||1627.4||1627.4||1627.2||0
1610372240000|2021-01-11 13:37:20|1627.6|1627.2|1628|1627.4|1628.2|1627.8|1627.6|1627.2|5064
1610372250000|2021-01-11 13:37:30|1627.8|1627.2|1627.6|1627.2|1627.8|1627.2|1627.4|1627.2|71
1610372260000|2021-01-11 13:37:40|1627.4|1627|1627.4|1627|1627.4|1627|1627.2|1627|27
1610372270000|2021-01-11 13:37:50|1627.2|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|925
1610372280000|2021-01-11 13:38:00|1627.2|1627.2|1627.6|1627|1627.6|1627.4|1627.2|1627|617
1610372290000|2021-01-11 13:38:10|1627.2|1626.8|1627.6|1627.2|1627.6|1627.4|1627|1626.8|5504
1610372300000|2021-01-11 13:38:20|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1626.8|860
1610372310000|2021-01-11 13:38:30||1627.2||1626.8||1627.2||1626.8|0
1610372320000|2021-01-11 13:38:40|1627.2|1627|1627.2|1626.6|1627.2|1627|1627|1626.6|375
1610372330000|2021-01-11 13:38:50||1626.8||1626.6||1626.8||1626.6|0
1610372340000|2021-01-11 13:39:00||1626.8||1627||1627||1626.8|0
1610372350000|2021-01-11 13:39:10|1627|1626.8|1627|1626.6|1627.4|1627|1627|1626.6|1404
1610372360000|2021-01-11 13:39:20|1626.8|1626.4|1626.8|1626.4|1627|1626.6|1626.6|1626.2|3281
1610372380000|2021-01-11 13:39:40|1626.6|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|719
1610372390000|2021-01-11 13:39:50|1626.6|1626.2|1626.6|1626.2|1626.8|1626.2|1626.4|1626.2|992
1610372400000|2021-01-11 13:40:00|1626.4|1626.4|1626.4|1626.2|1626.6|1626.4|1626.4|1626.2|762
1610372410000|2021-01-11 13:40:10|1626.6|1626.4|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|1988
1610372420000|2021-01-11 13:40:20||1626.4||1626.2||1626.4||1626.2|100
1610372430000|2021-01-11 13:40:30|1626.4|1626|1626.2|1626|1626.4|1626|1626.2|1626|4905
1610372450000|2021-01-11 13:40:50|1626|1625.8|1626.2|1625.8|1626.4|1626.2|1626|1625.6|7598
1610372460000|2021-01-11 13:41:00|1626|1625.6|1626.2|1625.8|1626.2|1626|1625.8|1625.6|6594
1610372470000|2021-01-11 13:41:10|1626|1626|1626.2|1625.8|1626.4|1626.2|1626|1625.8|4277
1610372480000|2021-01-11 13:41:20|1626|1625.6|1626.2|1625.8|1626.4|1626.2|1626|1625.6|6247
1610372490000|2021-01-11 13:41:30|1626|1625.6|1626|1625.6|1626.2|1625.6|1625.8|1625.6|1230
1610372500000|2021-01-11 13:41:40|1626.2|1625.8|1626.4|1626.2|1626.4|1626.2|1626.2|1625.6|4073
1610372510000|2021-01-11 13:41:50||1626||1626||1626||1626|0
1610372520000|2021-01-11 13:42:00|1626.6|1626.2|1626.6|1626.4|1626.6|1626.4|1626.6|1626.2|2389
1610372530000|2021-01-11 13:42:10|1626.8|1626.6|1626.6|1626|1626.8|1626.6|1626.4|1626|1448
1610372540000|2021-01-11 13:42:20|1626.4||1626.4||1626.4||1626.4||0
1610372550000|2021-01-11 13:42:30|1626.6|1626.2|1626.8|1626.4|1626.8|1626.6|1626.6|1626.2|2444
1610372560000|2021-01-11 13:42:40|1626.6|1626.6|1626.6|1626.2|1626.6|1626.6|1626.6|1626.2|1014
1610372570000|2021-01-11 13:42:50|1626.8|1626.4|1626.4|1626|1626.8|1626.4|1626.4|1626|168
1610372580000|2021-01-11 13:43:00|1626.2||1626.4||1626.4||1626.2||0
1610372590000|2021-01-11 13:43:10|1626.2||1626.4||1626.4||1626.2||128
1610372600000|2021-01-11 13:43:20|1626.2|1626.2|1626.2|1626|1626.2|1626.2|1626.2|1626|650
1610372610000|2021-01-11 13:43:30|1626|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.6|4207
1610372620000|2021-01-11 13:43:40|1625.8|1625.4|1625.8|1625.2|1626|1625.4|1625.6|1625.2|1250
1610372630000|2021-01-11 13:43:50|1626|1625.4|1626|1625.6|1626|1625.6|1626|1625.4|0
1610372640000|2021-01-11 13:44:00|1625.8|1625.4|1625.6|1625.2|1625.8|1625.8|1625.6|1625|11557
1610372650000|2021-01-11 13:44:10|1625.8|1625.4|1625.6|1625.2|1626|1625.6|1625.6|1625.2|1790
1610372660000|2021-01-11 13:44:20|1625.8|1625.4|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|0
1610372670000|2021-01-11 13:44:30|1625.6||1625.6||1625.6||1625.6||0
1610372680000|2021-01-11 13:44:40|1625.8|1625.6|1625.6|1625.4|1626|1625.6|1625.6|1625.4|2470
1610372690000|2021-01-11 13:44:50|1625.4|1625.2|1626|1625.6|1626|1625.6|1625.4|1625.2|2767
1610372700000|2021-01-11 13:45:00|1625.8|1625.4|1625.6|1625.2|1626|1625.4|1625.4|1625|1299
1610372710000|2021-01-11 13:45:10|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|795
1610372720000|2021-01-11 13:45:20|1625.8|1625.4|1626.4|1626|1626.4|1626.2|1625.6|1625.4|3101
1610372730000|2021-01-11 13:45:30|1626.2||1626.4||1626.4||1626.2||0
1610372740000|2021-01-11 13:45:40|1626.2|1625.8|1626.4|1626.2|1626.4|1626.2|1626.2|1625.8|592
1610372750000|2021-01-11 13:45:50|1626.2|1626|1626.4|1626|1626.4|1626|1626.2|1626|200
1610372760000|2021-01-11 13:46:00|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.6|1626|484
1610372770000|2021-01-11 13:46:10|1626.4|1626.4|1626.6|1626|1626.6|1626.4|1626.4|1626|600
1610372780000|2021-01-11 13:46:20|1626.8|1626.4|1626.4|1626|1626.8|1626.6|1626.2|1626|4029
1610372790000|2021-01-11 13:46:30|1626.6|1626.4|1627|1626.6|1627|1626.8|1626.6|1626|5192
1610372800000|2021-01-11 13:46:40|1626.8|1626.4|1626.8|1626.2|1626.8|1626.4|1626.6|1626|1379
1610372810000|2021-01-11 13:46:50|1626.6||1626.6||1626.6||1626.6||100
1610372820000|2021-01-11 13:47:00|1626.4|1626|1626.4|1626|1626.6|1626.2|1626.2|1626|1
1610372830000|2021-01-11 13:47:10|1626.6|1626.2|1626.6|1626.2|1627|1626.6|1626.6|1626|5444
1610372840000|2021-01-11 13:47:20|1626.8|1626.4|1626.6|1626.4|1626.8|1626.6|1626.6|1626.2|200
1610372850000|2021-01-11 13:47:30|1626.8|1626.6|1626.4|1626.2|1626.8|1626.6|1626.4|1626.2|1036
1610372860000|2021-01-11 13:47:40|1626.2|1626|1625.4|1625.2|1626.2|1626|1625.4|1625|8859
1610372870000|2021-01-11 13:47:50||1625||1625.2||1625.2||1625|0
1610372880000|2021-01-11 13:48:00|1625.6|1625.4|1625.4|1625|1625.6|1625.4|1625.4|1625|3792
1610372890000|2021-01-11 13:48:10|1625.2|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1625.2|1000
1610372900000|2021-01-11 13:48:20|1625.2|1625|1625.2|1624.8|1625.4|1625.2|1625|1624.6|15287
1610372910000|2021-01-11 13:48:30|1625|1624.6|1624.6|1624.4|1625.2|1624.6|1624.6|1624.4|2423
1610372920000|2021-01-11 13:48:40|1624.4|1624.2|1624.2|1624|1624.8|1624.4|1624|1623.8|7485
1610372930000|2021-01-11 13:48:50|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.4|1624|339
1610372940000|2021-01-11 13:49:00|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|419
1610372950000|2021-01-11 13:49:10|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.2|1624|6794
1610372970000|2021-01-11 13:49:30|1624.2|1623.8|1624|1623.8|1624.4|1624|1624|1623.8|18
1610372980000|2021-01-11 13:49:40|1624.2|1624|1624.4|1623.8|1624.4|1624|1624.2|1623.8|52
1610372990000|2021-01-11 13:49:50|1624.2|1624|1624.2|1623.8|1624.4|1624|1624|1623.8|216
1610373000000|2021-01-11 13:50:00|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.2|1623.8|1347
1610373010000|2021-01-11 13:50:10|1624.6|1624.2|1624.8|1624.4|1624.8|1624.6|1624.4|1624|1324
1610373020000|2021-01-11 13:50:20|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|96
1610373030000|2021-01-11 13:50:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|1485
1610373040000|2021-01-11 13:50:40|1624.4|1624|1624.2|1623.8|1624.6|1624.2|1624|1623.8|5575
1610373050000|2021-01-11 13:50:50||1624||1624||1624||1624|0
1610373060000|2021-01-11 13:51:00|1624|1623.8|1623.8|1623.4|1624|1623.8|1623.8|1623.4|2967
1610373090000|2021-01-11 13:51:30|1623.6|1623.2|1623.8|1623.6|1623.8|1623.6|1623.6|1623.2|2019
1610373100000|2021-01-11 13:51:40|1624|1623.8|1624|1623.6|1624|1623.8|1624|1623.6|1449
1610373120000|2021-01-11 13:52:00|1624.2|1623.8|1624.4|1624|1624.6|1624.2|1624.2|1623.8|392
1610373130000|2021-01-11 13:52:10|1624.6|1623.8|1624|1623.6|1624.6|1623.8|1624|1623.6|4133
1610373140000|2021-01-11 13:52:20|1624.2|1623.8|1624|1623.6|1624.2|1624|1624|1623.6|390
1610373150000|2021-01-11 13:52:30|1623.8|1623.4|1623.8|1623.4|1624|1623.4|1623.8|1623.4|933
1610373160000|2021-01-11 13:52:40|1624|1623.6|1623.4|1623|1624|1623.6|1623.2|1623|4190
1610373170000|2021-01-11 13:52:50|1623.2|1622.8|1622.4|1622|1623.4|1622.8|1622.2|1622|12525
1610373180000|2021-01-11 13:53:00|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1621.8|1621.4|16850
1610373190000|2021-01-11 13:53:10|1622.2|1622|1622.2|1622|1622.4|1622|1622|1621.6|989
1610373200000|2021-01-11 13:53:20|1622.4|1621.8|1621.6|1621.2|1622.4|1621.8|1621.6|1621.2|1676
1610373210000|2021-01-11 13:53:30|1621.8|1621.4|1621.6|1621.2|1622|1621.6|1621.6|1621|4766
1610373220000|2021-01-11 13:53:40|1621.4||1622||1622||1621.4||0
1610373230000|2021-01-11 13:53:50|1621.8|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|366
1610373240000|2021-01-11 13:54:00|1622||1622||1622.2||1622||0
1610373250000|2021-01-11 13:54:10|1622.2|1621.6|1622.4|1622|1622.4|1622.2|1622.2|1621.6|3536
1610373270000|2021-01-11 13:54:30|1622.2|1621.8|1621.8|1621.4|1622.4|1621.8|1621.6|1621.4|4925
1610373280000|2021-01-11 13:54:40|1621.6|1621.6|1621.6|1621.2|1621.6|1621.6|1621.4|1621.2|1014
1610373290000|2021-01-11 13:54:50|1621.4|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|2417
1610373300000|2021-01-11 13:55:00|1621.2|1621|1621.4|1621|1621.4|1621.2|1621.2|1621|217
1610373310000|2021-01-11 13:55:10|1621.2||1621.4||1621.4||1621.2||532
1610373320000|2021-01-11 13:55:20|1621.6|1621.2|1621.6|1621.4|1621.6|1621.4|1621.6|1621|2182
1610373330000|2021-01-11 13:55:30|1621.8|1621.2|1621.6|1621.2|1621.8|1621.4|1621.6|1621.2|640
1610373340000|2021-01-11 13:55:40|1621.8|1621|1621.6|1621.2|1621.8|1621.2|1621.4|1621|208
1610373350000|2021-01-11 13:55:50|1621.4|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|5000
1610373360000|2021-01-11 13:56:00||1621.4||1621.2||1621.4||1621.2|549
1610373370000|2021-01-11 13:56:10|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.8|1621.4|1364
1610373380000|2021-01-11 13:56:20|1622|1621.8|1621.8|1621.2|1622|1621.8|1621.8|1621.2|2516
1610373390000|2021-01-11 13:56:30||1621.4||1621.4||1621.4||1621.4|0
1610373400000|2021-01-11 13:56:40|1622|1621.6|1621.8|1621.4|1622|1621.6|1621.6|1621.4|1916
1610373410000|2021-01-11 13:56:50|1621.6|1621.2|1622|1621.4|1622|1621.6|1620.8|1620.4|19950
1610373420000|2021-01-11 13:57:00|1621.8||1621.8||1621.8||1621.8||0
1610373430000|2021-01-11 13:57:10|1622|1621.6|1622.2|1621.8|1622.4|1622|1622|1621.6|985
1610373440000|2021-01-11 13:57:20|1622.4|1622|1622.6|1622.2|1622.8|1622.6|1622.4|1621.8|2259
1610373450000|2021-01-11 13:57:30|1622.4|1622.4|1622.4|1622|1622.4|1622.4|1622.2|1622|215
1610373460000|2021-01-11 13:57:40|1622.6|1622.2|1623|1622.4|1623.2|1622.8|1622.6|1622|1992
1610373470000|2021-01-11 13:57:50|1623.2|1622.6|1623.2|1622.6|1623.2|1622.8|1623|1622.6|208
1610373480000|2021-01-11 13:58:00|1623.4|1622.8|1623.2|1622.8|1623.4|1623|1623|1622.8|1343
1610373490000|2021-01-11 13:58:10|1623.4||1623||1623.4||1623||445
1610373500000|2021-01-11 13:58:20|1622.8|1622.6|1623|1622.6|1623.2|1623|1622.8|1622.6|834
1610373510000|2021-01-11 13:58:30|1623.2|1622.8|1622.8|1622.4|1623.2|1622.8|1622.6|1622.4|1086
1610373520000|2021-01-11 13:58:40|1623|1622.6|1622.6|1622|1623|1622.6|1622.4|1622|312
1610373530000|2021-01-11 13:58:50|1622.8|1622.2|1622.8|1622.4|1622.8|1622.4|1622.8|1622.2|950
1610373540000|2021-01-11 13:59:00|1622.6|1622.2|1622.8|1622.4|1622.8|1622.4|1622.4|1622.2|2053
1610373550000|2021-01-11 13:59:10|1622.6|1622.6|1622.6|1622.2|1622.6|1622.6|1622.6|1622.2|102
1610373560000|2021-01-11 13:59:20|1622.4|1622|1622.4|1622|1622.4|1622|1622.2|1621.8|1634
1610373570000|2021-01-11 13:59:30|1622.2|1621.8|1622|1621.6|1622.2|1622|1621.8|1621.6|3968
1610373580000|2021-01-11 13:59:40|1621.8|1621.4|1621.4|1621|1621.8|1621.4|1621.2|1621|2554
1610373590000|2021-01-11 13:59:50|1621.2|1620.8|1621.4|1621|1621.8|1621.4|1621|1620.8|3824
1610373600000|2021-01-11 14:00:00|1621.6|1621.2|1621.4|1621|1621.6|1621.4|1621.4|1621|1006
1610373610000|2021-01-11 14:00:10|1621.2|1620.8|1621.2|1620.8|1621.4|1621|1621|1620.8|957
1610373620000|2021-01-11 14:00:20|1621|1621|1621.6|1621.2|1621.8|1621.4|1621|1620.8|3520
1610373630000|2021-01-11 14:00:30|1621.4|1621|1621.4|1621|1621.4|1621|1621.4|1621|0
1610373640000|2021-01-11 14:00:40|1621.2|1620.8|1621|1620.6|1621.4|1620.8|1620.8|1620.4|1831
1610373650000|2021-01-11 14:00:50|1621.2|1620.8|1621.6|1621|1621.6|1621|1621.2|1620.8|200
1610373660000|2021-01-11 14:01:00|1621.4|1621.2|1622|1621.4|1622|1621.8|1621.4|1621.2|251
1610373670000|2021-01-11 14:01:10|1622.2|1621.6|1622.2|1621.8|1622.2|1622|1622|1621.6|4859
1610373680000|2021-01-11 14:01:20|1622.4|1622|1623|1622.6|1623.2|1622.6|1622.2|1621.8|5257
1610373690000|2021-01-11 14:01:30|1622.8|1622.8|1623|1622.6|1623.2|1622.8|1622.8|1622.6|3874
1610373700000|2021-01-11 14:01:40|1622.8|1622.4|1622.6|1622|1623|1622.6|1622.2|1622|3037
1610373710000|2021-01-11 14:01:50|1622.4||1622.4||1622.4||1622.4||0
1610373720000|2021-01-11 14:02:00|1622.2|1622.2|1622.2|1621.8|1622.4|1622.2|1622.2|1621.8|716
1610373730000|2021-01-11 14:02:10|1622|1621.6|1621.8|1621.4|1622.4|1622.2|1621.8|1621.4|3931
1610373740000|2021-01-11 14:02:20|1621.6|1621.6|1622.2|1621.6|1622.2|1621.6|1621.6|1621.6|840
1610373750000|2021-01-11 14:02:30||1621.8||1621.8||1621.8||1621.8|0
1610373760000|2021-01-11 14:02:40|1622|1622|1622.2|1621.8|1622.2|1622|1622|1621.8|2940
1610373770000|2021-01-11 14:02:50|1622.4|1622|1622.2|1621.8|1622.4|1622.2|1622|1621.6|526
1610373780000|2021-01-11 14:03:00|1622.4|1622|1621.8|1621.4|1622.4|1622|1621.6|1621.4|0
1610373790000|2021-01-11 14:03:10|1622|1621.6|1621.8|1621.6|1622.2|1621.8|1621.8|1621.6|0
1610373800000|2021-01-11 14:03:20|1622|1621.8|1622.4|1622|1622.4|1622|1622|1621.8|6
1610373810000|2021-01-11 14:03:30|1622.2|1621.8|1622|1621.4|1622.4|1621.8|1621.6|1621.4|11097
1610373820000|2021-01-11 14:03:40|1621.8|1621.6|1622.2|1621.8|1622.2|1622|1621.8|1621.6|958
1610373830000|2021-01-11 14:03:50|1622||1622||1622.2||1622||20
1610373840000|2021-01-11 14:04:00|1621.8|1621.6|1621|1620.8|1621.8|1621.6|1621|1620.8|1773
1610373850000|2021-01-11 14:04:10|1621.2|1620.6|1621|1620.6|1621.2|1620.8|1621|1620.6|1362
1610373860000|2021-01-11 14:04:20||1620.4||1620.4||1620.4||1620.4|0
1610373870000|2021-01-11 14:04:30||1620.6||1620.6||1620.6||1620.6|0
1610373880000|2021-01-11 14:04:40|1620.8|1620.4|1620.6|1620.4|1620.8|1620.6|1620.4|1620.2|4497
1610373890000|2021-01-11 14:04:50|1620.4|1620.2|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|1207
1610373900000|2021-01-11 14:05:00|1620.4|1620.2|1620|1619.4|1620.4|1620.2|1619.6|1619.2|47859
1610373910000|2021-01-11 14:05:10|1619.8|1619|1619.6|1619.2|1620|1619.2|1619.2|1619|15676
1610373920000|2021-01-11 14:05:20|1619.4|1619|1619.6|1619.2|1619.6|1619.2|1619.4|1619|0
1610373930000|2021-01-11 14:05:30|1619.4|1619|1619.2|1618.8|1619.6|1619.4|1619|1618.8|10509
1610373940000|2021-01-11 14:05:40|1619.4|1619|1619.6|1619.4|1619.6|1619.4|1619.4|1619|1595
1610373950000|2021-01-11 14:05:50|1619.4|1619.2|1619|1618.4|1619.4|1619.2|1618.8|1618.4|2273
1610373960000|2021-01-11 14:06:00|1618.8|1618.6|1619|1618.4|1619|1618.6|1618.8|1618.4|111
1610373970000|2021-01-11 14:06:10|1619.2|1618.6|1619.2|1619|1619.2|1619|1618.8|1618.4|2052
1610373980000|2021-01-11 14:06:20|1619|1618.8|1620.4|1620|1620.6|1620.2|1619|1618.8|8395
1610373990000|2021-01-11 14:06:30|1620.6|1620.2|1621.6|1621|1621.8|1621.4|1620.4|1620.2|7118
1610374000000|2021-01-11 14:06:40|1621.4|1621.2|1621.6|1621.2|1621.6|1621.2|1621.2|1620.8|0
1610374010000|2021-01-11 14:06:50|1621.4|1621|1622|1621.4|1622|1621.8|1621.4|1620.8|8896
1610374020000|2021-01-11 14:07:00|1621.8|1621.6|1621.6|1621|1622|1621.6|1621.2|1620.8|3172
1610374030000|2021-01-11 14:07:10|1621.8|1621.2|1621.6|1621.2|1621.8|1621.4|1621.4|1621|0
1610374040000|2021-01-11 14:07:20|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.2|600
1610374050000|2021-01-11 14:07:30|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621|1620.8|16280
1610374060000|2021-01-11 14:07:40|1621.6|1621.2|1621.4|1620.8|1621.6|1621.4|1621.2|1620.8|300
1610374070000|2021-01-11 14:07:50|1621.2|1620.6|1621.6|1621|1621.6|1621.4|1620.8|1620.4|5519
1610374080000|2021-01-11 14:08:00|1621.4|1620.8|1621.2|1620.6|1621.4|1621|1621|1620.6|2695
1610374100000|2021-01-11 14:08:20|1621|1620.8|1621.4|1620.8|1621.4|1621|1621|1620.6|1776
1610374110000|2021-01-11 14:08:30|1621.2|1620.6|1621|1620.6|1621.4|1620.6|1621|1620.6|1240
1610374120000|2021-01-11 14:08:40|1620.8|1621|1621.4|1621|1621.4|1621|1620.8|1621|0
1610374130000|2021-01-11 14:08:50|1621.2|1620.8|1620|1619.8|1621.2|1620.8|1620|1619.8|2329
1610374140000|2021-01-11 14:09:00|1620.2|1620|1620.2|1619.8|1620.2|1620|1620|1619.6|2320
1610374150000|2021-01-11 14:09:10|1620|1620|1620.2|1619.8|1620.6|1620.2|1620|1619.8|9158
1610374160000|2021-01-11 14:09:20|1620.4|1619.6|1619.8|1619.4|1620.4|1619.8|1619.6|1619.4|3127
1610374170000|2021-01-11 14:09:30|1619.6|1619.6|1619.8|1619.4|1619.8|1619.6|1619.6|1619.4|615
1610374180000|2021-01-11 14:09:40|1619.6|1619.2|1620|1619.8|1620|1619.8|1619.2|1618.8|9827
1610374190000|2021-01-11 14:09:50|1619.8|1619.6|1619.8|1619.2|1619.8|1619.6|1619.8|1619.2|205
1610374200000|2021-01-11 14:10:00|1619.6|1619.4|1620|1619.6|1620|1619.6|1619.6|1619.2|616
1610374210000|2021-01-11 14:10:10|1619.8||1619.8||1619.8||1619.8||200
1610374220000|2021-01-11 14:10:20|1619.6|1619.4|1619.8|1619.4|1619.8|1619.6|1619.6|1619.2|656
1610374230000|2021-01-11 14:10:30|1619.6|1619.2|1619.4|1619|1619.8|1619.6|1619.2|1619|4136
1610374240000|2021-01-11 14:10:40|1619.2|1618.8|1619|1618.8|1619.2|1618.8|1619|1618.8|770
1610374250000|2021-01-11 14:10:50|1618.8|1618.6|1619|1618.4|1619|1618.8|1618.4|1618.2|6615
1610374260000|2021-01-11 14:11:00|1618.8|1618.2|1618.6|1618.2|1618.8|1618.2|1618.4|1618.2|2040
1610374270000|2021-01-11 14:11:10|1618.4||1618.6||1618.6||1618.4||0
1610374280000|2021-01-11 14:11:20|1618.4||1618.8||1618.8||1618.4||0
1610374290000|2021-01-11 14:11:30|1618.6|1618|1618|1617.6|1618.6|1618|1617.8|1617.6|9785
1610374310000|2021-01-11 14:11:50|1618.2|1617.8|1618.4|1617.8|1618.6|1618.2|1618.2|1617.6|1452
1610374320000|2021-01-11 14:12:00|1618.6|1618.2|1618.6|1618|1618.8|1618.6|1618.4|1618|848
1610374330000|2021-01-11 14:12:10|1618.8|1618.2|1618.6|1618.2|1618.8|1618.4|1618.4|1618|1932
1610374340000|2021-01-11 14:12:20|1618.8|1618.4|1618|1617.8|1618.8|1618.4|1618|1617.8|3106
1610374350000|2021-01-11 14:12:30|1618.2|1618|1618.2|1617.8|1618.6|1618.2|1618|1617.8|2871
1610374360000|2021-01-11 14:12:40||1618||1618||1618||1617.8|0
1610374370000|2021-01-11 14:12:50|1618.4|1617.8|1618.2|1617.8|1618.4|1617.8|1618|1617.8|749
1610374380000|2021-01-11 14:13:00|1618|1617.6|1617.8|1617.4|1618.2|1618|1617.8|1617.4|3481
1610374390000|2021-01-11 14:13:10|1617.6|1617.2|1618.2|1617.8|1618.2|1618|1617.4|1617|6178
1610374400000|2021-01-11 14:13:20|1618|1618|1618|1617.8|1618.2|1618|1617.8|1617.6|3320
1610374410000|2021-01-11 14:13:30|1617.8|1617.6|1617.6|1617.2|1618|1617.6|1617.4|1617.2|7830
1610374420000|2021-01-11 14:13:40||1617.4||1617.4||1617.4||1617.4|548
1610374430000|2021-01-11 14:13:50|||||||||2600
1610374440000|2021-01-11 14:14:00|1617.8|1617.6|1617.8|1617.6|1617.8|1617.6|1617.8|1617.4|2500
1610374450000|2021-01-11 14:14:10|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|500
1610374460000|2021-01-11 14:14:20|1617.4|1617.2|1617.2|1616.8|1617.4|1617.2|1617|1616.8|6444
1610374470000|2021-01-11 14:14:30|1617.4|1617|1617.4|1617.2|1617.4|1617.2|1617.4|1617|564
1610374480000|2021-01-11 14:14:40|1617.2|1617|1617.4|1617|1617.4|1617|1617|1616.8|2584
1610374490000|2021-01-11 14:14:50|1617.2|1616.8|1617|1616.8|1617.4|1617|1617|1616.8|1355
1610374500000|2021-01-11 14:15:00|1616.8|1616.6|1616.6|1616.2|1617.2|1617|1616.4|1616.2|5911
1610374510000|2021-01-11 14:15:10|1616.8|1616.4|1616.4|1616|1616.8|1616.4|1616.4|1616|2824
1610374520000|2021-01-11 14:15:20|1616.2|1615.8|1616|1615.4|1616.4|1616|1616|1615.4|14298
1610374530000|2021-01-11 14:15:30|1615.8|1615.6|1615.6|1615.2|1615.8|1615.8|1615.6|1615.2|2459
1610374540000|2021-01-11 14:15:40|1615.4|1615.4|1615.4|1615.2|1615.6|1615.4|1615.2|1615|3634
1610374550000|2021-01-11 14:15:50|1615.2|1615|1616.4|1616|1616.4|1616.2|1615|1614.8|37022
1610374560000|2021-01-11 14:16:00|1616.6|1616.2|1617.2|1616.8|1617.4|1617|1616.6|1616.2|4366
1610374570000|2021-01-11 14:16:10|1617.4|1617|1617.8|1617.2|1617.8|1617.4|1617|1616.8|3052
1610374580000|2021-01-11 14:16:20|1618.2|1617.4|1618.4|1618|1618.6|1618.4|1618|1617.2|15046
1610374590000|2021-01-11 14:16:30|1618.6|1618.2|1619|1618.4|1619|1618.4|1618.4|1618|497
1610374600000|2021-01-11 14:16:40|1618.8|1618.6|1618.4|1618|1619|1618.8|1618|1617.8|6959
1610374610000|2021-01-11 14:16:50|1618.2|1617.8|1618.4|1618|1618.4|1618|1618|1617.8|2227
1610374620000|2021-01-11 14:17:00|1618.6|1618.2|1618.8|1618.4|1618.8|1618.4|1618.4|1618.2|38
1610374630000|2021-01-11 14:17:10|1618.6|1618.6|1618|1617.6|1618.6|1618.6|1618|1617.6|2482
1610374640000|2021-01-11 14:17:20|1617.8||1618||1618||1617.8||456
1610374650000|2021-01-11 14:17:30|1617.8|1617.4|1617.4|1617|1618|1617.4|1617.4|1617|866
1610374660000|2021-01-11 14:17:40|1617.2|1617.2|1617.2|1617|1617.4|1617.2|1617.2|1617|0
1610374670000|2021-01-11 14:17:50|1617.4|1617.2|1617.4|1617|1617.4|1617.2|1617.4|1617|1361
1610374680000|2021-01-11 14:18:00|1617.6|1617.2|1617.4|1617|1617.8|1617.4|1617.4|1617|2409
1610374690000|2021-01-11 14:18:10|1617.2|1616.8|1617.2|1616.8|1617.4|1617|1617|1616.6|2180
1610374700000|2021-01-11 14:18:20|1617|1616.6|1617|1616.6|1617.4|1617|1616.8|1616.6|2973
1610374710000|2021-01-11 14:18:30|1617.2|1616.4|1616.2|1615.8|1617.2|1616.6|1616.2|1615.8|5574
1610374720000|2021-01-11 14:18:40|1616.4|1616|1616.8|1616.4|1617|1616.6|1616.4|1615.8|2083
1610374730000|2021-01-11 14:18:50|1616.6|1616.2|1616|1615.6|1616.6|1616.4|1615.8|1615.6|2552
1610374740000|2021-01-11 14:19:00|1615.8|1615.4|1615.4|1615|1615.8|1615.4|1615|1614.6|8469
1610374750000|2021-01-11 14:19:10|1615.2|1614.8|1615|1614.8|1615.2|1614.8|1615|1614.8|717
1610374760000|2021-01-11 14:19:20|1615.2|1615|1615|1614.8|1615.4|1615|1614.6|1614.4|7343
1610374770000|2021-01-11 14:19:30|1614.8|1614.6|1615|1614.6|1615|1614.6|1614.8|1614.4|1895
1610374780000|2021-01-11 14:19:40|1614.8|1614.4|1614.6|1614.2|1615|1614.4|1614.4|1614|3526
1610374790000|2021-01-11 14:19:50|1614.4|1614.4|1614.8|1614.6|1614.8|1614.6|1614.4|1614.4|1807
1610374800000|2021-01-11 14:20:00|1615|1614.4|1615|1614.8|1615|1614.8|1614.8|1614.4|1452
1610374810000|2021-01-11 14:20:10|1615.2|1614.6|1615.2|1614.6|1615.2|1615|1614.8|1614.6|3858
1610374820000|2021-01-11 14:20:20|1615.4|1614.8|1615|1614.6|1615.4|1615.2|1615|1614.6|2793
1610374830000|2021-01-11 14:20:30|1615.2|1614.8|1615.8|1615.4|1615.8|1615.4|1615.2|1614.6|2352
1610374840000|2021-01-11 14:20:40|1615.6|1615.2|1615.2|1615|1615.6|1615.2|1615.2|1615|7074
1610374850000|2021-01-11 14:20:50|1615.4|1615.2|1613.6|1613.4|1615.4|1615.2|1613.6|1613.2|42813
1610374860000|2021-01-11 14:21:00|1613.4|1613.2|1614.2|1613.8|1614.2|1613.8|1613.2|1613|9748
1610374870000|2021-01-11 14:21:10|1614|1612.8|1613.4|1613|1614.2|1613.2|1612.8|1612.4|54029
1610374880000|2021-01-11 14:21:20|1613.6|1613.2|1612|1611.6|1613.8|1613.4|1611.8|1611.6|9710
1610374890000|2021-01-11 14:21:30|1611.8|1611.8|1612|1611.6|1612|1611.8|1611.8|1611.6|1268
1610374900000|2021-01-11 14:21:40|1612.2|1611.8|1612.2|1612|1612.6|1612.2|1612|1611.6|10377
1610374910000|2021-01-11 14:21:50|1612.4|1612.2|1612.8|1612.4|1612.8|1612.6|1612.4|1612.2|2697
1610374920000|2021-01-11 14:22:00|1613|1612.6|1613.2|1612.8|1613.2|1612.8|1613|1612.4|5218
1610374930000|2021-01-11 14:22:10|1613.4|1613|1613.4|1613|1613.4|1613|1612.8|1612.4|15638
1610374940000|2021-01-11 14:22:20|1613.2|1612.8|1613.4|1613|1613.4|1613.2|1613|1612.6|6587
1610374950000|2021-01-11 14:22:30||1612.8||1613||1613||1612.8|0
1610374960000|2021-01-11 14:22:40|1613.2|1612.8|1614|1613.6|1614.2|1613.6|1613|1612.8|5170
1610374970000|2021-01-11 14:22:50|1614.2|1613.8|1614.2|1614|1614.4|1614.2|1614|1613.6|3564
1610374980000|2021-01-11 14:23:00|1614|1613.8|1613.8|1613.2|1614|1613.8|1613.6|1613.2|5129
1610374990000|2021-01-11 14:23:10|1613.6|1613.4|1614|1613.6|1614|1613.8|1613.6|1613.2|3988
1610375000000|2021-01-11 14:23:20||1613.4||1613.4||1613.4||1613.4|0
1610375010000|2021-01-11 14:23:30|1613.8|1613.2|1613.6|1613.2|1613.8|1613.6|1613.6|1613.2|4520
1610375020000|2021-01-11 14:23:40|1613.4|1613.4|1613.6|1613.4|1613.6|1613.4|1613.2|1613|1305
1610375030000|2021-01-11 14:23:50|1613.8|1613.6|1613.8|1613.6|1614.4|1614.2|1613.6|1613|16049
1610375040000|2021-01-11 14:24:00|1614|1613.4|1613.8|1613.4|1614|1613.4|1613.6|1613.2|2127
1610375050000|2021-01-11 14:24:10|1613.6|1613.6|1613.6|1613.2|1613.8|1613.6|1613.2|1613|1238
1610375060000|2021-01-11 14:24:20|1613.4|1613|1613.6|1613|1613.6|1613|1613.2|1612.8|540
1610375070000|2021-01-11 14:24:30|1613.8|1613.2|1613.2|1613|1613.8|1613.4|1613.2|1613|1665
1610375080000|2021-01-11 14:24:40|1613.4|1613.2|1613.4|1613|1613.4|1613.2|1613.2|1613|1617
1610375090000|2021-01-11 14:24:50|1613.6|1613.2|1614.4|1614|1614.6|1614.2|1613.6|1613|1710
1610375100000|2021-01-11 14:25:00|1614.2|1613.4|1614.2|1614|1614.4|1614|1613.6|1613.2|10853
1610375110000|2021-01-11 14:25:10|1614.4|1613.8|1614|1613.6|1614.4|1613.8|1613.8|1613.2|345
1610375120000|2021-01-11 14:25:20|1613.6|1613.8|1613.4|1613|1613.6|1613.8|1613.4|1613|7437
1610375130000|2021-01-11 14:25:30|1613.6|1613.2|1613.4|1612.8|1613.8|1613.4|1613|1612.8|4861
1610375140000|2021-01-11 14:25:40|1613.2|1613|1613.4|1612.8|1613.4|1613.2|1613.2|1612.8|1400
1610375150000|2021-01-11 14:25:50|1613.2|1612.6|1613.4|1612.8|1613.4|1613|1613|1612.6|2207
1610375160000|2021-01-11 14:26:00|1613.6|1613|1614.4|1614|1614.6|1614.2|1613.6|1613|5129
1610375170000|2021-01-11 14:26:10|1614.6|1614.2|1614.6|1614.4|1615|1614.6|1614.6|1614.2|2022
1610375180000|2021-01-11 14:26:20|1614.8|1614.6|1614.8|1614.4|1615|1614.8|1614.8|1614.4|1259
1610375190000|2021-01-11 14:26:30|1615|1614.6|1615.8|1615.2|1616|1615.6|1614.8|1614.6|10424
1610375200000|2021-01-11 14:26:40|1616|1615.4|1615.4|1615.2|1616.2|1616|1615.4|1615|16734
1610375210000|2021-01-11 14:26:50|1615.2|1615|1615.2|1614.8|1615.4|1615|1615|1614.6|5670
1610375220000|2021-01-11 14:27:00|1615.4|1615|1615|1614.6|1615.4|1615.2|1615|1614.6|2151
1610375230000|2021-01-11 14:27:10|1615.2|1614.8|1615|1614.6|1615.4|1614.8|1614.8|1614.6|86
1610375240000|2021-01-11 14:27:20|1614.8|1614.2|1614.4|1614|1615|1614.6|1614.2|1613.8|11579
1610375250000|2021-01-11 14:27:30|1614.2|1613.8|1614.4|1614.2|1614.6|1614.2|1614|1613.8|1675
1610375260000|2021-01-11 14:27:40|1614.2|1614|1614.8|1614.2|1614.8|1614.2|1614|1613.8|12889
1610375270000|2021-01-11 14:27:50|1614.6|1614.4|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|280
1610375280000|2021-01-11 14:28:00|1614.8|1614.4|1614.8|1614.4|1615|1614.8|1614.4|1614.2|4388
1610375290000|2021-01-11 14:28:10|1615|1614.6|1615.8|1615.2|1615.8|1615.2|1614.8|1614.6|4058
1610375300000|2021-01-11 14:28:20|1615.6|1615.6|1615.6|1615.2|1616|1615.6|1615.6|1615.2|991
1610375310000|2021-01-11 14:28:30|1615.8|1615|1615.6|1615|1615.8|1615.4|1615.2|1615|508
1610375320000|2021-01-11 14:28:40|1615.4|1615.2|1615.2|1615|1615.6|1615.2|1615.2|1615|423
1610375330000|2021-01-11 14:28:50|1615.4|1615.2|1615|1614.4|1615.6|1615.4|1614.8|1614.4|3894
1610375340000|2021-01-11 14:29:00|1614.8|1614.2|1614.6|1614.2|1614.8|1614.4|1614.4|1614.2|463
1610375350000|2021-01-11 14:29:10|1614.4|1614|1614.4|1614|1614.4|1614.2|1614|1613.8|2964
1610375360000|2021-01-11 14:29:20|1614.2|1614.2|1614|1613.6|1614.2|1614.2|1613.6|1613.2|10786
1610375370000|2021-01-11 14:29:30|1614.2|1613.8|1613.8|1613.6|1614.2|1614|1613.6|1613.2|3945
1610375380000|2021-01-11 14:29:40|1613.6|1613.4|1613.4|1613|1613.8|1613.4|1613.4|1613|0
1610375390000|2021-01-11 14:29:50|1613.2|1612.8|1613.4|1613|1613.4|1613.2|1613|1612.6|1853
1610375400000|2021-01-11 14:30:00|1613.2|1613.2|1613.2|1613|1613.8|1613.4|1613|1612.8|27468
1610375410000|2021-01-11 14:30:10|1613|1612.8|1611.8|1611.4|1613|1612.8|1611.4|1611|12944
1610375420000|2021-01-11 14:30:20|1612|1611.2|1611.6|1611.2|1612.6|1612.2|1611.6|1611.2|6094
1610375430000|2021-01-11 14:30:30|1611.4|1611.4|1609.8|1609.2|1611.6|1611.4|1609.4|1609|57770
1610375440000|2021-01-11 14:30:40|1609.6|1609|1610|1609.4|1610|1609.8|1609.2|1609|4998
1610375450000|2021-01-11 14:30:50|1609.8|1609.6|1609.2|1608.8|1610|1609.8|1609|1608.6|5460
1610375460000|2021-01-11 14:31:00|1609.4|1609|1611.8|1611.2|1611.8|1611.4|1609.4|1608.8|19516
1610375470000|2021-01-11 14:31:10|1611.6|1611|1615|1614.6|1615|1614.6|1611.4|1611|11327
1610375480000|2021-01-11 14:31:20|1615.2|1614.8|1616.8|1616.4|1616.8|1616.6|1615|1614.6|22282
1610375490000|2021-01-11 14:31:30|1617|1616.6|1616.2|1615.8|1617|1616.8|1616.2|1615.6|8529
1610375500000|2021-01-11 14:31:40|1616.4|1616|1615.8|1615.4|1616.4|1616|1615.4|1615.2|5044
1610375510000|2021-01-11 14:31:50|1615.6|1615.2|1616.4|1616|1617|1616.6|1615.6|1615.2|37676
1610375520000|2021-01-11 14:32:00|1616.2|1615.8|1619|1618.4|1619|1618.4|1615.8|1615.4|21792
1610375530000|2021-01-11 14:32:10|1619.2|1618.8|1619.6|1619.2|1619.8|1619.2|1619|1618.6|4035
1610375540000|2021-01-11 14:32:20|1619.4|1619|1619.8|1618.8|1619.8|1619.2|1618.6|1618.4|15015
1610375550000|2021-01-11 14:32:30|1619.6|1619|1620|1619.6|1620|1619.8|1619.4|1619|3980
1610375560000|2021-01-11 14:32:40|1619.8|1619.4|1618.4|1618|1620|1619.6|1618.4|1618|13848
1610375570000|2021-01-11 14:32:50|1618.2|1617.8|1620.2|1619.6|1620.8|1620.6|1618|1617.4|15794
1610375580000|2021-01-11 14:33:00|1620.4|1619.8|1622.4|1621.8|1622.6|1621.8|1620.4|1619.8|13557
1610375590000|2021-01-11 14:33:10|1622.2|1621.6|1623.2|1622.6|1623.2|1622.8|1621.8|1621.4|1020
1610375600000|2021-01-11 14:33:20|1623|1622.8|1622.4|1621.8|1623.2|1622.8|1621.6|1621.4|10761
1610375610000|2021-01-11 14:33:30|1622.6|1622|1622.8|1622.2|1623|1622.4|1622.2|1621.8|1361
1610375620000|2021-01-11 14:33:40|1622.6|1622|1623.4|1623|1623.6|1623|1622.4|1622|4132
1610375630000|2021-01-11 14:33:50|1623.6|1623.4|1625|1624.2|1625|1624.6|1623|1622.8|6372
1610375640000|2021-01-11 14:34:00|1625.2|1624.6|1624.2|1623.2|1625.4|1624.6|1623.6|1623.2|5637
1610375650000|2021-01-11 14:34:10|1624.6|1623.4|1625.4|1625.2|1625.6|1625.2|1624.4|1623.4|7960
1610375660000|2021-01-11 14:34:20|1625.6|1625|1626.8|1626|1627|1626.8|1625.2|1624.8|14053
1610375670000|2021-01-11 14:34:30|1626.6|1625.8|1626.4|1626|1627|1626.4|1625.8|1625.4|10432
1610375680000|2021-01-11 14:34:40|1626.6|1626.2|1628.4|1628|1628.8|1628.2|1626.6|1626.2|13003
1610375690000|2021-01-11 14:34:50|1628.2|1627.8|1629.4|1628.6|1630.4|1630|1628|1627.6|21513
1610375700000|2021-01-11 14:35:00|1629|1628.4|1630.8|1630.4|1631|1630.4|1628.2|1627.8|15579
1610375710000|2021-01-11 14:35:10|1630.6|1630.2|1630.2|1629.6|1630.6|1630.2|1629.8|1629.2|28788
1610375720000|2021-01-11 14:35:20|1630|1629.4|1630.4|1629.8|1630.8|1630.4|1629.6|1629.2|4821
1610375730000|2021-01-11 14:35:30|1630.6|1630|1630|1629.6|1630.6|1630.2|1629.8|1629.4|2548
1610375740000|2021-01-11 14:35:40|1629.8|1629.4|1629.6|1629.2|1630.4|1630|1629.4|1629|10984
1610375750000|2021-01-11 14:35:50|1629.8|1629|1629.2|1628.6|1630|1629.8|1629|1628.6|2729
1610375760000|2021-01-11 14:36:00|1629.4|1628.8|1630.8|1630.4|1631.2|1630.8|1629|1628.8|27907
1610375770000|2021-01-11 14:36:10|1631|1630.6|1631.2|1630.6|1632|1631.4|1630.4|1630|12604
1610375780000|2021-01-11 14:36:20|1631|1630.4|1630.4|1629.4|1631.4|1631.2|1630|1629.4|10777
1610375790000|2021-01-11 14:36:30|1630|1629.2|1629.4|1629|1630|1629.4|1628.2|1627.8|10715
1610375800000|2021-01-11 14:36:40|1629.2|1629.2|1629.8|1629|1630|1629.4|1629.2|1628.8|3836
1610375810000|2021-01-11 14:36:50|1629.6|1629.2|1629.8|1629|1629.8|1629.4|1629|1628.6|4237
1610375820000|2021-01-11 14:37:00|1629.6|1628.8|1628.2|1627.4|1629.6|1629|1627.8|1627.4|19929
1610375830000|2021-01-11 14:37:10|1627.8|1627.2|1628.8|1628.6|1629.2|1628.8|1627|1626.8|16703
1610375840000|2021-01-11 14:37:20|1628.6|1628.4|1628.4|1628|1629.2|1628.8|1628.2|1627.8|5763
1610375850000|2021-01-11 14:37:30|1628.2|1627.8|1628.4|1627.8|1628.6|1628|1627.8|1627.4|4381
1610375860000|2021-01-11 14:37:40|1628.2|1627.6|1629.4|1628.6|1629.6|1628.6|1627.8|1627.4|5004
1610375870000|2021-01-11 14:37:50|1629.2|1628.4|1628.6|1628|1629.6|1629|1628.6|1627.8|6218
1610375880000|2021-01-11 14:38:00|1628.4|1627.8|1628.6|1628|1628.6|1628|1627.6|1627.2|8647
1610375890000|2021-01-11 14:38:10|1628.4|1628.2|1627.8|1627.4|1628.6|1628.2|1627.8|1627.2|1336
1610375900000|2021-01-11 14:38:20|1627.6|1627.2|1627.2|1627|1627.8|1627.4|1627.2|1627|4780
1610375910000|2021-01-11 14:38:30|1627.4|1626.8|1626.8|1626.6|1627.4|1627|1626.6|1626|5914
1610375920000|2021-01-11 14:38:40|1627|1626.4|1626.8|1626.4|1627|1626.6|1626.2|1625.8|3247
1610375930000|2021-01-11 14:38:50|1627|1626.6|1627.2|1626.6|1627.6|1627.2|1626.4|1626|8475
1610375940000|2021-01-11 14:39:00|1627.4|1627.2|1629.8|1629.2|1630|1629.6|1627.4|1627|12668
1610375950000|2021-01-11 14:39:10|1629.6|1629|1629.6|1628.8|1630.2|1630|1629.4|1628.8|15607
1610375960000|2021-01-11 14:39:20|1629.8|1629.6|1630.8|1630.4|1630.8|1630.6|1629.8|1628.8|12234
1610375970000|2021-01-11 14:39:30|1631|1630.2|1631|1630.2|1631.2|1630.6|1630.4|1629.8|3706
1610375980000|2021-01-11 14:39:40|1631.2|1630.4|1630|1629.6|1631.4|1630.6|1629.6|1629.2|6554
1610375990000|2021-01-11 14:39:50|1629.8|1629.4|1629|1628.4|1630|1629.6|1628.8|1628.4|9700
1610376000000|2021-01-11 14:40:00|1628.8|1628.2|1629.8|1629.2|1630|1629.2|1627.8|1627.6|37629
1610376010000|2021-01-11 14:40:10|1630|1629.4|1628.8|1628.4|1630|1629.6|1628.8|1628.4|7258
1610376020000|2021-01-11 14:40:20|1629|1628.2|1628.6|1628.2|1629.2|1628.8|1628.6|1628.2|1438
1610376030000|2021-01-11 14:40:30|1628.8|1628.4|1629.4|1628.8|1629.4|1629|1628|1627.6|8634
1610376040000|2021-01-11 14:40:40|1629.2|1628.6|1629.4|1628.8|1629.4|1629.2|1628.4|1628.2|5446
1610376050000|2021-01-11 14:40:50|1629.6|1629|1629.6|1629|1630.4|1630|1629.4|1629|8924
1610376060000|2021-01-11 14:41:00|1629.4|1629.2|1631|1630.6|1631.6|1631.2|1629.4|1629.2|14132
1610376070000|2021-01-11 14:41:10|1631.2|1630.8|1631|1630.4|1631.2|1630.8|1630.8|1630.2|0
1610376080000|2021-01-11 14:41:20|1630.8|1630.2|1630.2|1629.8|1630.8|1630.4|1630|1629.6|9250
1610376090000|2021-01-11 14:41:30|1630|1630|1630.2|1629.8|1630.6|1630.4|1629.8|1629.4|6527
1610376100000|2021-01-11 14:41:40|1630|1629.6|1631|1630.8|1631.4|1630.8|1629.8|1629.4|6016
1610376110000|2021-01-11 14:41:50|1631.2|1631|1631.2|1630.8|1632|1631.6|1631|1630.6|11603
1610376120000|2021-01-11 14:42:00|1631|1631|1631.4|1630.8|1632|1631.6|1630.8|1630.4|16923
1610376130000|2021-01-11 14:42:10|1631.2|1631|1631.8|1631.2|1632|1631.6|1631.2|1631|5800
1610376140000|2021-01-11 14:42:20|1632|1631.4|1631.4|1631|1632.4|1632.2|1631|1630.6|61456
1610376150000|2021-01-11 14:42:30|1631.2|1631.2|1630.8|1630|1631.4|1631.2|1630.6|1630|3695
1610376160000|2021-01-11 14:42:40|1631|1630.6|1631.4|1630.6|1631.4|1631|1630.8|1630|6266
1610376170000|2021-01-11 14:42:50|1631|1630.4|1630.8|1630.2|1631|1630.6|1630|1629.8|9851
1610376180000|2021-01-11 14:43:00|1630.6|1630|1630.2|1629.8|1630.6|1630|1629.6|1629.2|1643
1610376190000|2021-01-11 14:43:10|1630|1629.6|1629.8|1629.4|1630.2|1629.8|1629.6|1629.2|9617
1610376200000|2021-01-11 14:43:20|1630|1629.6|1629.8|1629.4|1630.4|1630.2|1629.6|1629.2|10180
1610376210000|2021-01-11 14:43:30|1630.2|1629.6|1630.8|1630.4|1631.2|1630.8|1630|1629.4|36756
1610376220000|2021-01-11 14:43:40|1630.6|1630.2|1631.4|1630.8|1631.6|1631.2|1630.6|1630.2|4954
1610376230000|2021-01-11 14:43:50|1631.6|1631|1630.8|1630.4|1631.6|1631.2|1630.8|1630.4|4265
1610376240000|2021-01-11 14:44:00|1630.6|1630.2|1630|1629.6|1631|1630.6|1630|1629.6|3517
1610376250000|2021-01-11 14:44:10|1629.8|1629.4|1630.2|1629.4|1630.2|1630|1629.4|1629.2|9528
1610376260000|2021-01-11 14:44:20|1630|1629.6|1629.6|1629.2|1630.4|1630|1629.2|1628.8|8785
1610376270000|2021-01-11 14:44:30|1629.4|1629|1629.6|1629|1629.6|1629.4|1628.6|1628.4|10487
1610376280000|2021-01-11 14:44:40|1629.8|1629.2|1630.8|1630.4|1630.8|1630.6|1629.4|1629|8314
1610376290000|2021-01-11 14:44:50|1631|1630.6|1630|1629.8|1631|1630.8|1630|1629.8|33864
1610376300000|2021-01-11 14:45:00|1630.2|1630|1629.4|1629|1630.6|1630.2|1629.4|1629|951
1610376310000|2021-01-11 14:45:10|1629.2|1628.8|1629|1628.6|1629.6|1629.2|1628.6|1628|5248
1610376320000|2021-01-11 14:45:20|1628.8|1628.4|1629|1628.8|1629.2|1629|1628.6|1628.2|3385
1610376330000|2021-01-11 14:45:30|1629.2|1629|1629.8|1629.4|1630|1629.6|1629|1628.8|7688
1610376340000|2021-01-11 14:45:40|1630|1629.6|1630.6|1630.2|1631|1630.6|1629.8|1629.4|6057
1610376350000|2021-01-11 14:45:50|1630.8|1630.4|1630.6|1630|1631|1630.8|1630.4|1630|1357
1610376360000|2021-01-11 14:46:00|1630.8|1630.2|1630.8|1630.2|1630.8|1630.4|1630.2|1630|3453
1610376370000|2021-01-11 14:46:10|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1629.8|1629.4|4791
1610376380000|2021-01-11 14:46:20|1630.4|1630|1631|1630.6|1631.4|1631|1630.4|1630|4726
1610376390000|2021-01-11 14:46:30|1630.8|1630.4|1630.6|1630|1630.8|1630.4|1630.2|1629.8|2831
1610376400000|2021-01-11 14:46:40|1630.8|1630.2|1630.8|1630.4|1631.2|1631|1630.4|1630|7075
1610376410000|2021-01-11 14:46:50|1630.6|1630.6|1630|1629.6|1630.6|1630.6|1630|1629.4|328
1610376420000|2021-01-11 14:47:00|1630.2|1629.8|1631|1630.2|1631|1630.6|1630.2|1629.6|8562
1610376430000|2021-01-11 14:47:10|1631.2|1630.6|1632|1631.6|1632|1631.8|1631.2|1630.2|2278
1610376440000|2021-01-11 14:47:20|1631.8|1631.4|1631.6|1631|1631.8|1631.4|1631.2|1631|1126
1610376450000|2021-01-11 14:47:30|1631.4|1630.8|1631|1630.6|1631.4|1631|1631|1630.6|4300
1610376460000|2021-01-11 14:47:40|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.4|0
1610376470000|2021-01-11 14:47:50|1630.8|1630.4|1630.6|1630|1631|1630.4|1630.4|1630|405
1610376480000|2021-01-11 14:48:00|1630.8|1630.2|1631.8|1631.2|1631.8|1631.2|1630.8|1630|5109
1610376490000|2021-01-11 14:48:10|1631.6|1631|1631.6|1631|1631.8|1631.4|1631.2|1631|5871
1610376500000|2021-01-11 14:48:20|1631.4|1631.2|1629.8|1629.4|1631.6|1631.2|1629.8|1629.4|3257
1610376510000|2021-01-11 14:48:30|1630|1629.6|1630.8|1630.4|1630.8|1630.4|1629.4|1629|4746
1610376520000|2021-01-11 14:48:40|1631|1630.2|1631|1630.4|1631|1630.4|1630.8|1630.2|0
1610376530000|2021-01-11 14:48:50|1630.8|1630.2|1630.4|1629.8|1630.8|1630.2|1629.8|1629.6|1563
1610376540000|2021-01-11 14:49:00|1630.2|1630.2|1630.8|1630.4|1631|1630.6|1630.2|1629.8|2404
1610376550000|2021-01-11 14:49:10|1631|1630.6|1631.8|1631.4|1631.8|1631.6|1631|1630.6|6165
1610376560000|2021-01-11 14:49:20|1631.6|1631.2|1631.8|1631.4|1632|1631.6|1631.6|1631.2|10834
1610376570000|2021-01-11 14:49:30|1631.6|1631.2|1631.4|1630.8|1631.8|1631.2|1631.2|1630.8|6844
1610376580000|2021-01-11 14:49:40|1631.2|1630.6|1630.8|1630|1631.2|1631|1630.6|1630|11099
1610376590000|2021-01-11 14:49:50|1630.4|1629.8|1630.2|1629.4|1630.8|1630|1629.6|1629.2|10282
1610376600000|2021-01-11 14:50:00|1630|1629.2|1630|1629.6|1630|1629.6|1629|1628.6|3387
1610376610000|2021-01-11 14:50:10|1629.8|1629.4|1631|1630.8|1631.2|1630.8|1629.8|1629.4|5315
1610376620000|2021-01-11 14:50:20|1631.2|1630.6|1630.8|1630.4|1631.8|1631.2|1630.6|1630.4|4651
1610376630000|2021-01-11 14:50:30|1631|1630.6|1630.6|1630.2|1631.4|1630.6|1630.4|1630|708
1610376640000|2021-01-11 14:50:40|1630.4|1630|1630.2|1629.8|1631.2|1630.8|1630.2|1629.8|8956
1610376650000|2021-01-11 14:50:50|1630.4|1630|1630.4|1630|1630.6|1630.4|1629.6|1629.2|6771
1610376660000|2021-01-11 14:51:00|1630.2|1630.2|1630.4|1629.8|1630.8|1630.4|1629.8|1629.6|6514
1610376670000|2021-01-11 14:51:10|1630.6|1630|1631|1630.6|1631.2|1630.8|1630.4|1629.8|4134
1610376680000|2021-01-11 14:51:20|1631.2|1630.8|1630.4|1630|1631.2|1630.8|1630.4|1629.8|3143
1610376690000|2021-01-11 14:51:30|1630.6|1629.8|1629.8|1629.2|1630.6|1630.2|1629.6|1629.2|4355
1610376700000|2021-01-11 14:51:40|1629.6|1629.6|1630|1629.2|1630|1629.6|1629.6|1629.2|989
1610376710000|2021-01-11 14:51:50|1629.8|1629.4|1628.8|1628.6|1629.8|1629.4|1628.8|1628.4|3067
1610376720000|2021-01-11 14:52:00|1628.6|1628.4|1628.2|1627.8|1628.6|1628.4|1627.8|1627.6|2632
1610376730000|2021-01-11 14:52:10|1628.4|1628|1628|1627.8|1628.8|1628.6|1628|1627.8|3341
1610376740000|2021-01-11 14:52:20|1628.2|1628|1629.2|1628.8|1629.2|1629|1628.2|1628|2994
1610376750000|2021-01-11 14:52:30|1629.4|1629|1628.6|1628|1629.6|1629.2|1628.2|1628|5918
1610376760000|2021-01-11 14:52:40|1628.8|1628.2|1629|1628.4|1629|1628.6|1628.4|1628.2|1780
1610376770000|2021-01-11 14:52:50|1628.8||1628.8||1629||1628.6||750
1610376780000|2021-01-11 14:53:00|1629|1628.6|1629.8|1629.2|1630|1629.6|1629|1628.4|3579
1610376790000|2021-01-11 14:53:10|1629.6|1629|1629.6|1629|1629.6|1629.2|1629.2|1628.8|653
1610376800000|2021-01-11 14:53:20|1629.4|1629.2|1629.8|1629.4|1630|1629.8|1629.4|1629|2222
1610376810000|2021-01-11 14:53:30|1630|1629.6|1630|1629.8|1630.4|1630.2|1630|1629.6|13605
1610376820000|2021-01-11 14:53:40|1629.8|1629.6|1630|1629.4|1630.4|1629.8|1629.6|1629.4|5546
1610376830000|2021-01-11 14:53:50|1629.8|1629.2|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|0
1610376840000|2021-01-11 14:54:00|1629.8|1629.4|1631|1630.6|1631|1630.6|1629.8|1629.4|3137
1610376850000|2021-01-11 14:54:10|1631.2|1630.8|1632.2|1631.8|1632.4|1631.8|1631.2|1630.6|1767
1610376860000|2021-01-11 14:54:20|1632|1631.6|1632.8|1632.4|1632.8|1632.6|1632|1631.6|2126
1610376870000|2021-01-11 14:54:30|1633|1632.2|1632.6|1632|1633|1632.6|1632.4|1632|2957
1610376880000|2021-01-11 14:54:40|1632.8|1632.2|1633.2|1632.8|1633.4|1633|1632.6|1632|6101
1610376890000|2021-01-11 14:54:50|1633.4|1633|1633.2|1632.8|1633.4|1633|1633.2|1632.8|1265
1610376900000|2021-01-11 14:55:00|1633.4|1633|1635|1634.6|1635|1634.8|1633.4|1632.8|66650
1610376910000|2021-01-11 14:55:10|1634.8|1634.4|1634.6|1634.4|1635|1634.6|1634.4|1634.2|1968
1610376920000|2021-01-11 14:55:20|1634.4|1634.2|1634.2|1634|1635|1634.4|1634.2|1634|6610
1610376930000|2021-01-11 14:55:30|1634.4|1634.2|1635|1634.8|1635|1634.8|1634.2|1634|6758
1610376940000|2021-01-11 14:55:40|1634.8|1634.6|1634|1633.8|1635|1634.8|1634|1633.4|7411
1610376950000|2021-01-11 14:55:50|1634.2|1634|1634.6|1634.2|1635|1634.8|1634.2|1634|5299
1610376960000|2021-01-11 14:56:00|1634.8|1634.4|1634.8|1634.2|1635|1634.8|1634.6|1634.2|2144
1610376970000|2021-01-11 14:56:10|1635|1634.6|1635.6|1635.2|1635.8|1635.4|1635|1634.2|26259
1610376980000|2021-01-11 14:56:20|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.2|1363
1610376990000|2021-01-11 14:56:30|1636|1635.6|1636|1635.4|1636.6|1636.4|1635.8|1635.4|12051
1610377000000|2021-01-11 14:56:40|1635.8|1636|1637|1636.4|1637|1636.6|1635.8|1636|1783
1610377010000|2021-01-11 14:56:50|1637.2|1636.8|1637.2|1636.8|1637.4|1637.2|1636.8|1636.6|7911
1610377020000|2021-01-11 14:57:00|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|1000
1610377030000|2021-01-11 14:57:10|1637|1636.6|1635.8|1635.4|1637.2|1636.6|1635.6|1635.2|8936
1610377040000|2021-01-11 14:57:20|1636|1635.6|1636.2|1635.8|1636.6|1636.2|1635.8|1635.4|2059
1610377050000|2021-01-11 14:57:30|1636.4|1635.6|1636|1635.6|1636.6|1636|1636|1635.4|909
1610377060000|2021-01-11 14:57:40|1636.2|1635.8|1636.2|1636|1636.4|1636.2|1635.8|1635.4|3200
1610377070000|2021-01-11 14:57:50|1636|1635.8|1636.6|1636|1637|1636.4|1635.8|1635.4|800
1610377080000|2021-01-11 14:58:00|1636.4|1636.4|1637|1636.4|1637.4|1637|1636.4|1636|2106
1610377090000|2021-01-11 14:58:10|1636.8|1636.6|1636.2|1635.6|1636.8|1636.8|1636|1635.6|4344
1610377100000|2021-01-11 14:58:20|1636|1635.4|1636.6|1636.2|1636.8|1636.6|1636|1635.4|2894
1610377110000|2021-01-11 14:58:30|1636.4|1636|1636.4|1636|1637|1636.8|1636.4|1636|2143
1610377120000|2021-01-11 14:58:40|1636.6|1636.2|1637|1636.6|1637|1636.6|1636.4|1636|694
1610377130000|2021-01-11 14:58:50|1636.8|1636.4|1637|1636.4|1637.4|1636.8|1636.8|1636.2|3574
1610377140000|2021-01-11 14:59:00|1637.2|1636.6|1637.6|1637|1637.6|1637.2|1637.2|1636.4|7429
1610377150000|2021-01-11 14:59:10|1637.8|1637.2|1637.6|1637|1638|1637.6|1637.4|1637|1574
1610377160000|2021-01-11 14:59:20|1637.4|1637.2|1636.8|1636.2|1637.4|1637.2|1636.6|1636.2|2303
1610377170000|2021-01-11 14:59:30|1636.6|1636.4|1636.4|1636|1637|1636.6|1636.2|1635.8|4152
1610377180000|2021-01-11 14:59:40|1636.6|1636.2|1636.2|1635.6|1636.6|1636.4|1635.8|1635.4|4110
1610377190000|2021-01-11 14:59:50|1635.8|1635.4|1635.8|1635.2|1636|1635.8|1635.8|1635|2175
1610377200000|2021-01-11 15:00:00|1636|1635.6|1636.2|1635.8|1637|1636.6|1635.8|1635.2|2590
1610377210000|2021-01-11 15:00:10|1636.4|1636|1636.2|1635.6|1637|1636.6|1636.2|1635.6|2217
1610377220000|2021-01-11 15:00:20|1636|1635.8|1637.2|1636.8|1637.2|1637|1636|1635.6|4870
1610377230000|2021-01-11 15:00:30|1637.6|1637.2|1637.2|1636.6|1637.8|1637.2|1637.2|1636.6|2010
1610377240000|2021-01-11 15:00:40|1637|1636.4|1636.6|1636|1637|1636.4|1635.8|1635.6|4119
1610377250000|2021-01-11 15:00:50|1636.4|1635.8|1635.8|1635.2|1636.4|1635.8|1635.4|1635.2|4072
1610377260000|2021-01-11 15:01:00|1635.6|1635|1636|1635.6|1636|1635.6|1635|1634.6|12201
1610377270000|2021-01-11 15:01:10|1636.2|1635.8|1636.6|1636.2|1636.8|1636.4|1636.2|1635.6|3288
1610377280000|2021-01-11 15:01:20|1636.4|1636.4|1635.8|1635.6|1636.6|1636.4|1635.8|1635.4|1854
1610377290000|2021-01-11 15:01:30|1635.6|1635.4|1635.2|1634.6|1635.8|1635.4|1635|1634.6|921
1610377300000|2021-01-11 15:01:40|1635|1634.4|1635|1634.6|1635.4|1635.2|1635|1634.2|1991
1610377310000|2021-01-11 15:01:50|1634.8|1634.4|1635.6|1635.2|1635.6|1635.4|1634.8|1634.4|4430
1610377320000|2021-01-11 15:02:00|1635.8|1635.8|1635.8|1635.4|1636.4|1636|1635.6|1635.2|3899
1610377330000|2021-01-11 15:02:10|1636|1635.2|1635.6|1634.8|1636|1635.2|1635.4|1634.8|171
1610377340000|2021-01-11 15:02:20|1635|1634.6|1634.4|1634|1635.6|1634.6|1634.4|1633.6|3133
1610377350000|2021-01-11 15:02:30|1634.2|1633.8|1635|1634.6|1635|1634.8|1634.2|1633.8|2998
1610377360000|2021-01-11 15:02:40|1635.2|1634.8|1635|1634.6|1635.6|1635.4|1635|1634.6|5195
1610377370000|2021-01-11 15:02:50|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1635.2|1634.6|0
1610377380000|2021-01-11 15:03:00|1635.4|1635|1636|1635.4|1636|1635.6|1635.4|1635|1790
1610377390000|2021-01-11 15:03:10|1636.2|1635.6|1636|1635.6|1636.2|1635.8|1636|1635.4|1685
1610377400000|2021-01-11 15:03:20|1636.2|1635.8|1636.2|1635.8|1636.4|1636.2|1635.8|1635.6|3014
1610377410000|2021-01-11 15:03:30|1636.4|1635.6|1635.8|1635.4|1636.4|1635.6|1635.4|1635|7535
1610377420000|2021-01-11 15:03:40|1635.6|1635.2|1636.2|1636|1636.4|1636.2|1635.6|1635.2|3158
1610377430000|2021-01-11 15:03:50|1636|1635.8|1637.4|1637|1637.4|1637|1636|1635.6|1704
1610377440000|2021-01-11 15:04:00|1637.6|1636.4|1637.2|1636.6|1637.6|1637.2|1636.8|1636.4|17114
1610377450000|2021-01-11 15:04:10|1637.4|1636.8|1637.4|1637|1637.6|1637.4|1637.2|1636.8|3336
1610377460000|2021-01-11 15:04:20|1637.2|1636.8|1636.6|1636|1637.4|1636.8|1636.2|1636|2170
1610377470000|2021-01-11 15:04:30|1636.4|1635.8|1636.4|1635.6|1636.6|1635.8|1636.2|1635.6|2412
1610377480000|2021-01-11 15:04:40|1636.2|1635.4|1635.2|1634.8|1636.2|1635.4|1635|1634.8|3296
1610377490000|2021-01-11 15:04:50|1635.4|1635|1635|1634.8|1635.6|1635.4|1634.8|1634.4|2547
1610377500000|2021-01-11 15:05:00|1634.8|1634.6|1634.2|1633.8|1635|1634.8|1634.2|1633.8|1806
1610377510000|2021-01-11 15:05:10|1634.4|1634|1635|1634|1635|1634.4|1634.2|1633.8|6367
1610377520000|2021-01-11 15:05:20|1634.8|1633.8|1634.4|1633.8|1634.8|1634|1634|1633.8|283
1610377530000|2021-01-11 15:05:30|1634.2|1634|1634.8|1634.4|1635|1634.6|1634|1634|692
1610377540000|2021-01-11 15:05:40|1634.6|1634.2|1633.6|1633|1634.6|1634.2|1633.4|1633|884
1610377550000|2021-01-11 15:05:50|1633.4|1633.2|1633.6|1633|1633.8|1633.4|1633.4|1633|2566
1610377560000|2021-01-11 15:06:00|1633.8|1633.2|1633.8|1633.4|1634.4|1634|1633.8|1633|2628
1610377570000|2021-01-11 15:06:10|1633.6|1633.2|1633.6|1633.4|1633.8|1633.4|1633.2|1633|361
1610377580000|2021-01-11 15:06:20|1633.8|1633.6|1633.8|1633.4|1634|1633.6|1633.4|1633|6456
1610377590000|2021-01-11 15:06:30|1633.6|1633.2|1633.6|1633.2|1633.8|1633.6|1633.2|1633|5724
1610377600000|2021-01-11 15:06:40|1633.4|1633|1633.4|1632.8|1633.4|1633|1633|1632.8|290
1610377610000|2021-01-11 15:06:50|1633.2|1632.6|1633.8|1633.2|1633.8|1633.4|1632.8|1632.6|3995
1610377620000|2021-01-11 15:07:00|1633.6|1633|1634.2|1633.8|1634.2|1634|1633.2|1633|2979
1610377630000|2021-01-11 15:07:10|1634|1633.6|1634.2|1633.8|1634.4|1634.2|1633.6|1633.4|1460
1610377640000|2021-01-11 15:07:20|1634.4|1634|1634.4|1634|1634.8|1634.6|1634.2|1634|2725
1610377650000|2021-01-11 15:07:30|1634.2|1633.8|1634.4|1633.8|1634.6|1634.2|1633.8|1633.6|6125
1610377660000|2021-01-11 15:07:40|1634.2|1634|1634.2|1633.6|1634.4|1634|1633.8|1633.4|272
1610377670000|2021-01-11 15:07:50|1634|1633.8|1634.4|1633.6|1634.4|1634|1633.8|1633.4|2473
1610377680000|2021-01-11 15:08:00|1634.6|1633.8|1635|1634.4|1635|1634.6|1634.6|1633.8|1095
1610377690000|2021-01-11 15:08:10||1634.6||1634.2||1634.8||1634.2|0
1610377700000|2021-01-11 15:08:20|1634.8||1634.6||1634.8||1634.4||4100
1610377710000|2021-01-11 15:08:30|1634.4|1634.4|1634.6|1634.2|1634.8|1634.6|1634.4|1634.2|925
1610377720000|2021-01-11 15:08:40|1634.4|1634|1634|1633.6|1634.4|1634|1634|1633.6|123
1610377730000|2021-01-11 15:08:50|1634.2|1633.8|1634.8|1634.2|1634.8|1634.4|1634.2|1633.6|4513
1610377740000|2021-01-11 15:09:00|1634.6|1634|1634.6|1634|1634.6|1634.4|1634.2|1633.8|5902
1610377750000|2021-01-11 15:09:10|1635|1634.2|1634.6|1634.2|1635|1634.8|1634.6|1634|1236
1610377760000|2021-01-11 15:09:20|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|446
1610377770000|2021-01-11 15:09:30|1634.4|1634|1634.2|1633.6|1634.4|1634|1634.2|1633.6|217
1610377780000|2021-01-11 15:09:40|1634|1633.4|1633.8|1633.4|1634|1633.4|1633.6|1633.4|558
1610377790000|2021-01-11 15:09:50|1634|1633.6|1634|1633.6|1634|1633.8|1633.6|1633.4|7030
1610377800000|2021-01-11 15:10:00|1634.2||1633.8||1634.2||1633.8||79
1610377810000|2021-01-11 15:10:10|1634|1633.4|1634.6|1634.4|1634.8|1634.4|1633.4|1633.2|14546
1610377820000|2021-01-11 15:10:20|1634.8|1634.6|1634.6|1634.2|1635|1634.8|1634.4|1634|1842
1610377830000|2021-01-11 15:10:30|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|827
1610377840000|2021-01-11 15:10:40|1634.8|1634.4|1633.6|1633.2|1635|1634.6|1633.6|1633.2|6117
1610377850000|2021-01-11 15:10:50|1633.4|1633.4|1633.6|1633.2|1634|1633.6|1633.4|1633.2|3375
1610377860000|2021-01-11 15:11:00|1633.8|1633.4|1633.6|1633.2|1633.8|1633.4|1633.2|1633|2275
1610377870000|2021-01-11 15:11:10|1633.8|1633.4|1633.6|1633.4|1634|1633.8|1633.6|1633.4|1250
1610377880000|2021-01-11 15:11:20|1633.8|1633.6|1634.2|1633.8|1634.4|1634|1633.8|1633.4|2398
1610377890000|2021-01-11 15:11:30|1634.4|1634|1634.4|1634.2|1634.8|1634.4|1634.4|1634|2514
1610377900000|2021-01-11 15:11:40|1634.2|1634|1634.2|1633.4|1634.2|1634.2|1633.8|1633.4|3027
1610377910000|2021-01-11 15:11:50|1634|1633.8|1634|1633.8|1634.2|1633.8|1634|1633.8|0
1610377920000|2021-01-11 15:12:00|1634.2|1634|1634.8|1634.2|1634.8|1634.2|1634.2|1634|3201
1610377930000|2021-01-11 15:12:10|1635|1634.4|1634.8|1634.4|1635|1634.6|1634.8|1634.4|657
1610377940000|2021-01-11 15:12:20|1635|1634.6|1635.6|1635|1635.6|1635.2|1634.8|1634.4|4191
1610377950000|2021-01-11 15:12:30|1635.4|1634.8|1635.2|1634.8|1635.4|1634.8|1635|1634.6|699
1610377960000|2021-01-11 15:12:40|1635.4|1635|1635.6|1635.4|1635.8|1635.6|1635.4|1635|4575
1610377970000|2021-01-11 15:12:50|1635.4|1635.2|1636.4|1635.8|1636.4|1636.2|1635.4|1635|15925
1610377980000|2021-01-11 15:13:00|1636.2|1636|1635.8|1635.4|1636.2|1636|1635.6|1635.2|1549
1610377990000|2021-01-11 15:13:10|1635.6||1635.6||1635.6||1635.6||0
1610378000000|2021-01-11 15:13:20|1635.8|1635.2|1635|1634.4|1635.8|1635.2|1635|1634.4|3738
1610378010000|2021-01-11 15:13:30|1634.8|1634.6|1634.8|1634.4|1635|1634.6|1634.6|1634.2|3694
1610378020000|2021-01-11 15:13:40|1634.6|1634.2|1634.2|1633.8|1634.6|1634.2|1634.2|1633.6|1335
1610378030000|2021-01-11 15:13:50|1634|1633.6|1634|1633.6|1634|1633.8|1633.6|1633.2|3786
1610378040000|2021-01-11 15:14:00|1633.8|1633.4|1633.6|1633.2|1634|1633.4|1633.6|1633.2|2998
1610378050000|2021-01-11 15:14:10|1633.8|1633.4|1634.2|1633.8|1634.2|1634|1633.8|1633.4|730
1610378060000|2021-01-11 15:14:20|1634|1633.6|1634|1633.4|1634.2|1633.6|1633.8|1633.4|302
1610378070000|2021-01-11 15:14:30|1634.2|1633.2|1633|1632.6|1634.2|1633.4|1633|1632.6|1277
1610378080000|2021-01-11 15:14:40|1633.2|1632.4|1632.8|1632.4|1633.2|1632.6|1632.6|1632.2|3451
1610378090000|2021-01-11 15:14:50|1633|1632.8|1633.4|1632.8|1633.6|1633.2|1632.8|1632.4|25731
1610378100000|2021-01-11 15:15:00|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.4|795
1610378110000|2021-01-11 15:15:10|1632.6||1632.8||1632.8||1632.6||0
1610378120000|2021-01-11 15:15:20|1633|1632.6|1632.8|1632.4|1633|1632.8|1632.4|1632.2|4372
1610378130000|2021-01-11 15:15:30|1633.2|1632.6|1633.2|1632.8|1633.2|1633|1633|1632.4|4376
1610378140000|2021-01-11 15:15:40|1633|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|346
1610378150000|2021-01-11 15:15:50|1633.2|1632.8|1632.8|1632.4|1633.4|1633|1632.8|1632.4|6320
1610378160000|2021-01-11 15:16:00|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632|1703
1610378170000|2021-01-11 15:16:10|1632.4|1632|1632.4|1632|1632.8|1632.4|1631.8|1631.6|28424
1610378180000|2021-01-11 15:16:20|1632.6|1631.8|1632.4|1632|1632.8|1632.6|1632.4|1631.8|6259
1610378190000|2021-01-11 15:16:30|1632.6|1632.2|1632.8|1632.6|1633.2|1632.8|1632.6|1632.2|14699
1610378200000|2021-01-11 15:16:40|1633|1632.8|1634|1633.6|1634.2|1633.8|1633|1632.6|8420
1610378210000|2021-01-11 15:16:50|1634.2|1633.8|1633.4|1633|1634.2|1633.8|1633.2|1632.8|5256
1610378220000|2021-01-11 15:17:00|1633.6|1633.2|1634.2|1633.8|1634.6|1634.2|1633.6|1633.2|4158
1610378230000|2021-01-11 15:17:10|1634.4|1634|1634|1633.6|1634.6|1634|1633.8|1633.4|3433
1610378240000|2021-01-11 15:17:20|1634.2|1633.8|1635.2|1634.6|1635.2|1635|1634.2|1633.6|1714
1610378250000|2021-01-11 15:17:30|1635|1634.8|1635|1634.4|1635|1634.8|1634.8|1634.4|2206
1610378260000|2021-01-11 15:17:40|1635.2|1634.6|1635.6|1635.4|1636|1635.4|1634.8|1634.6|6600
1610378270000|2021-01-11 15:17:50|1635.8|1635.6|1635.4|1635|1636|1635.6|1635.2|1635|4691
1610378280000|2021-01-11 15:18:00|1635.2|1634.8|1634.4|1634|1635.4|1635|1634.2|1634|5351
1610378290000|2021-01-11 15:18:10|1634.2|1633.8|1634.6|1634.4|1634.6|1634.4|1634|1633.6|1965
1610378300000|2021-01-11 15:18:20|1634.8|1634.2|1635.4|1635|1635.4|1635|1634.6|1634.2|2195
1610378310000|2021-01-11 15:18:30|1635.2|1634.8|1635.4|1635|1635.4|1635.2|1634.8|1634.4|2323
1610378320000|2021-01-11 15:18:40|1635.6|1635.2|1636|1635.4|1636|1635.8|1635.6|1635|2763
1610378330000|2021-01-11 15:18:50||1635.6||1635.4||1635.8||1635.4|9
1610378340000|2021-01-11 15:19:00|1635.8|1635.6|1636.4|1635.8|1636.6|1636.2|1635.8|1635.6|2486
1610378350000|2021-01-11 15:19:10|1636|1635.6|1636.4|1636|1636.6|1636.2|1636|1635.6|3158
1610378360000|2021-01-11 15:19:20|1636.6|1636.2|1636.2|1635.8|1636.6|1636.4|1636.2|1635.8|521
1610378370000|2021-01-11 15:19:30|1636|1636|1636.2|1636|1636.6|1636.2|1636|1636|3151
1610378380000|2021-01-11 15:19:40|1636|1635.8|1636.6|1636.2|1636.8|1636.6|1636|1635.8|4126
1610378390000|2021-01-11 15:19:50|1636.4|1636|1636.8|1636|1636.8|1636|1636|1635.8|2256
1610378400000|2021-01-11 15:20:00|1637|1636.2|1637|1636.2|1637.2|1637|1636.6|1636.2|4924
1610378410000|2021-01-11 15:20:10|1636.6|1636.4|1636.6|1636.2|1636.8|1636.4|1636.6|1636.2|645
1610378420000|2021-01-11 15:20:20|1636.8|1636.4|1636.4|1636|1636.8|1636.6|1636.2|1635.8|2168
1610378430000|2021-01-11 15:20:30|1636.6|1636.2|1636.6|1636.2|1636.8|1636.6|1636.6|1636|631
1610378440000|2021-01-11 15:20:40|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.6|1636.2|0
1610378450000|2021-01-11 15:20:50|1636.8|1636.4|1636.4|1636.2|1636.8|1636.4|1636.4|1636.2|695
1610378460000|2021-01-11 15:21:00|1636.2|1636|1635.6|1635.2|1636.2|1636|1635.4|1635.2|2491
1610378470000|2021-01-11 15:21:10|1635.8|1635.4|1635.2|1634.8|1635.8|1635.4|1635|1634.6|4141
1610378480000|2021-01-11 15:21:20|1635|1634.6|1635.6|1635.4|1635.8|1635.4|1635|1634.6|1753
1610378490000|2021-01-11 15:21:30|1635.8|1635.6|1636|1635.6|1636.2|1635.8|1635.6|1635.4|1900
1610378500000|2021-01-11 15:21:40|1636.2|1635.8|1636.6|1636|1636.6|1636.4|1636.2|1635.8|3091
1610378510000|2021-01-11 15:21:50|1636.4|1635.8|1636.2|1635.8|1636.4|1636.2|1636|1635.8|1024
1610378520000|2021-01-11 15:22:00|1636.4|1636|1637|1636.4|1637|1636.6|1636.4|1635.8|1441
1610378530000|2021-01-11 15:22:10|1636.8|1636.2|1636.4|1636|1636.8|1636.4|1636.4|1636|1538
1610378540000|2021-01-11 15:22:20|1636.6|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|0
1610378550000|2021-01-11 15:22:30|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|2354
1610378560000|2021-01-11 15:22:40|1636.4|1636|1635.8|1635.4|1636.6|1636.4|1635.6|1635.4|2616
1610378570000|2021-01-11 15:22:50|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.6|800
1610378580000|2021-01-11 15:23:00|1635.8|1635.8|1636.4|1636|1636.4|1636.2|1635.8|1635.6|3057
1610378590000|2021-01-11 15:23:10|1636.6|1636.2|1636.6|1636|1636.8|1636.4|1636.2|1636|3484
1610378600000|2021-01-11 15:23:20|1636.8|1636.2|1636.6|1636|1636.8|1636.4|1636.6|1636|0
1610378610000|2021-01-11 15:23:30|1636.4|1636.2|1636.6|1636.2|1636.8|1636.4|1636.2|1636|3605
1610378620000|2021-01-11 15:23:40|1636.4|1636|1636.6|1636.2|1636.6|1636.4|1636.2|1636|681
1610378630000|2021-01-11 15:23:50|1636.4|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636|725
1610378640000|2021-01-11 15:24:00|1636.4|1636.4|1637.2|1637|1637.2|1637|1636.4|1636.2|7839
1610378650000|2021-01-11 15:24:10|1637.4|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637|613
1610378660000|2021-01-11 15:24:20|1637.4|1637|1636.6|1636.2|1637.6|1637|1636.4|1636.2|6422
1610378670000|2021-01-11 15:24:30|1636.4|1636|1636.2|1635.8|1636.6|1636|1636|1635.8|1989
1610378680000|2021-01-11 15:24:40|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.4|1633
1610378690000|2021-01-11 15:24:50|1635.8|1635.4|1635.4|1635|1636|1635.6|1635.4|1635|3487
1610378700000|2021-01-11 15:25:00|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1635.2|1634.8|557
1610378710000|2021-01-11 15:25:10|1635.4|1635|1636|1635.4|1636|1635.8|1635.4|1635|2461
1610378720000|2021-01-11 15:25:20|1635.8|1635.2|1635.4|1635|1635.8|1635.4|1635.2|1635|1663
1610378730000|2021-01-11 15:25:30|1635.6|1634.8|1635|1634.6|1635.6|1634.8|1634.8|1634.6|485
1610378740000|2021-01-11 15:25:40|1635.2|1635|1635|1634.6|1635.4|1635.2|1635|1634.6|1302
1610378750000|2021-01-11 15:25:50|1635.2|1634.8|1635|1634.6|1635.2|1635|1635|1634.6|0
1610378760000|2021-01-11 15:26:00|1634.8|1634.4|1634.6|1634.4|1634.8|1634.4|1634.2|1634|6376
1610378770000|2021-01-11 15:26:10|1634.4|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1634.2|2775
1610378780000|2021-01-11 15:26:20|1635|1634.6|1634.8|1634.4|1635|1634.8|1634.8|1634.4|3731
1610378790000|2021-01-11 15:26:30|1634.6|1634.2|1634.2|1633.8|1634.8|1634.2|1634|1633.8|1027
1610378800000|2021-01-11 15:26:40|1634.4|1634|1634.8|1634.2|1635|1634.4|1634.4|1634|615
1610378810000|2021-01-11 15:26:50|1634.4|1634|1633.6|1633.2|1634.8|1634|1633.4|1633.2|2672
1610378820000|2021-01-11 15:27:00|1633.8|1633.4|1634|1633.4|1634|1633.6|1633.8|1633.2|215
1610378830000|2021-01-11 15:27:10|1634.2|1633.6|1634.2|1633.8|1634.2|1634|1634.2|1633.4|1641
1610378840000|2021-01-11 15:27:20|1634|1633.6|1634|1633.8|1634.2|1633.8|1633.6|1633.4|6920
1610378850000|2021-01-11 15:27:30|1633.8|1633.6|1634.8|1634.4|1634.8|1634.4|1633.8|1633.4|5455
1610378860000|2021-01-11 15:27:40|1635|1634.6|1636.2|1635.8|1636.2|1635.8|1635|1634.6|3854
1610378870000|2021-01-11 15:27:50|1636|1635.6|1636.4|1636|1636.4|1636|1635.8|1635.6|1213
1610378880000|2021-01-11 15:28:00|1636.6|1636.2|1636|1635.6|1636.6|1636.2|1635.8|1635.6|2195
1610378890000|2021-01-11 15:28:10|1635.8|1635.4|1636|1635.4|1636|1635.4|1635.6|1635.4|573
1610378900000|2021-01-11 15:28:20|1636.2|1635.6|1636.4|1636|1636.4|1636.2|1636.2|1635.4|2676
1610378910000|2021-01-11 15:28:30|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|557
1610378920000|2021-01-11 15:28:40|1636.4|1636|1636.6|1636.2|1636.8|1636.6|1636.4|1635.8|2571
1610378930000|2021-01-11 15:28:50|1636.8|1636.4|1636.6|1636.2|1637|1636.6|1636.4|1636.2|2325
1610378940000|2021-01-11 15:29:00|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.6|6274
1610378950000|2021-01-11 15:29:10|1636.4|1636|1636|1635.6|1636.4|1636|1635.8|1635.4|5183
1610378960000|2021-01-11 15:29:20|1635.8|1635.8|1635.4|1635|1635.8|1635.8|1635.4|1635|357
1610378970000|2021-01-11 15:29:30|1635.2|1634.8|1635.2|1635|1635.4|1635|1635|1634.8|2943
1610378980000|2021-01-11 15:29:40|1635.4|1634.8|1635.6|1635.2|1635.8|1635.4|1635.2|1634.8|3597
1610378990000|2021-01-11 15:29:50|1635.4|1635|1635.2|1634.8|1635.4|1635|1635|1634.8|1717
1610379000000|2021-01-11 15:30:00|1635.4|1635|1635.8|1635.2|1635.8|1635.6|1635.4|1634.8|2108
1610379010000|2021-01-11 15:30:10|1636|1635.6|1635.6|1635.2|1636|1635.6|1635.6|1635.2|4250
1610379020000|2021-01-11 15:30:20|1635.4|1635|1635.6|1635|1635.6|1635|1635.2|1635|2644
1610379030000|2021-01-11 15:30:30|1635.4|1635.2|1635.8|1635.4|1635.8|1635.6|1635.4|1635.2|0
1610379040000|2021-01-11 15:30:40|1635.6|1635.2|1635|1634.6|1635.6|1635.2|1635|1634.6|1395
1610379050000|2021-01-11 15:30:50|1635.2|1634.8|1635|1634.6|1635.2|1635|1634.6|1634.2|2327
1610379060000|2021-01-11 15:31:00|1634.8|1634.4|1635.4|1635|1635.4|1635|1634.6|1634.4|1427
1610379070000|2021-01-11 15:31:10|1635.6|1634.8|1635|1634.6|1635.6|1635|1635|1634.6|267
1610379080000|2021-01-11 15:31:20|1634.8|1634.4|1635|1634.4|1635|1634.6|1634.6|1634.4|827
1610379090000|2021-01-11 15:31:30|1634.8|1634.6|1635.4|1635|1635.6|1635|1634.8|1634.6|2643
1610379100000|2021-01-11 15:31:40|1635.6|1635.2|1635.8|1635.4|1635.8|1635.6|1635.4|1635.2|911
1610379110000|2021-01-11 15:31:50|1636||1635.8||1636||1635.8||0
1610379120000|2021-01-11 15:32:00|1636|1635.2|1635.6|1635.2|1636|1635.6|1635.4|1635.2|1380
1610379130000|2021-01-11 15:32:10|1635.8|1635.6|1635.4|1635.2|1635.8|1635.6|1635.4|1635.2|864
1610379140000|2021-01-11 15:32:20|1635.2|1635|1635.4|1634.8|1635.4|1635|1635|1634.8|607
1610379150000|2021-01-11 15:32:30||1635||1635||1635||1635|0
1610379160000|2021-01-11 15:32:40|1636|1635.2|1636.2|1635.8|1636.4|1635.8|1635.6|1635|10284
1610379170000|2021-01-11 15:32:50|1636.4|1635.6|1636.2|1635.6|1636.4|1635.6|1635.8|1635.6|1142
1610379180000|2021-01-11 15:33:00|1636|1635.4|1635.6|1635.2|1636.2|1635.6|1635.4|1635.2|3430
1610379190000|2021-01-11 15:33:10|1635.4|1635.4|1636|1635.6|1636|1635.6|1635.4|1635.2|3127
1610379200000|2021-01-11 15:33:20|1635.8|1635.8|1635.8|1635.6|1636.2|1635.8|1635.8|1635.6|1762
1610379210000|2021-01-11 15:33:30|1635.6|1635.4|1635.6|1635.2|1636|1635.6|1635.4|1635|5513
1610379220000|2021-01-11 15:33:40|1635.8|1635.4|1636.2|1635.8|1636.2|1635.8|1635.6|1635.4|397
1610379230000|2021-01-11 15:33:50|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|410
1610379240000|2021-01-11 15:34:00|1635.8|1635.4|1636|1635.4|1636|1635.4|1635.6|1635.4|560
1610379250000|2021-01-11 15:34:10|1636.2|1635.6|1635.8|1635.4|1636.2|1636|1635.6|1635.4|3309
1610379260000|2021-01-11 15:34:20|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|600
1610379270000|2021-01-11 15:34:30|1636.4|1636|1635.8|1635.6|1636.4|1636.2|1635.8|1635.4|1504
1610379280000|2021-01-11 15:34:40||1635.4||1635.4||1635.6||1635.4|298
1610379290000|2021-01-11 15:34:50|1635.6|1635.2|1635.8|1635.4|1636|1635.8|1635.6|1635.2|1525
1610379300000|2021-01-11 15:35:00|1636|1635.6|1636.4|1635.8|1636.4|1635.8|1635.8|1635.6|3109
1610379310000|2021-01-11 15:35:10|1636.2|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|1707
1610379320000|2021-01-11 15:35:20|1636|1635.6|1636.2|1635.6|1636.2|1635.6|1636|1635.6|753
1610379330000|2021-01-11 15:35:30|1636||1636||1636||1636||0
1610379340000|2021-01-11 15:35:40|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.4|1635.2|1211
1610379350000|2021-01-11 15:35:50|1635.4|1635.2|1635.2|1634.6|1635.4|1635.4|1634.8|1634.6|3024
1610379360000|2021-01-11 15:36:00|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|1507
1610379370000|2021-01-11 15:36:10|1635.2|1634.8|1635.6|1635|1635.6|1635.2|1635.2|1634.8|2477
1610379380000|2021-01-11 15:36:20|1635.4|1635.2|1635.8|1635.4|1635.8|1635.4|1635.2|1635|3107
1610379390000|2021-01-11 15:36:30|1636|1635.6|1636.2|1635.8|1636.2|1636|1636|1635.4|4003
1610379400000|2021-01-11 15:36:40|1636|1635.6|1635.4|1635|1636.2|1635.8|1635.4|1635|6012
1610379410000|2021-01-11 15:36:50|1635.6||1635.4||1635.6||1635.4||0
1610379420000|2021-01-11 15:37:00|1635.2|1634.8|1635.4|1635|1635.6|1635.2|1635|1634.8|3365
1610379430000|2021-01-11 15:37:10|1635.2|1635.2|1635.2|1635|1635.4|1635.2|1635|1634.8|4889
1610379440000|2021-01-11 15:37:20|1635|1634.8|1634.6|1634.2|1635|1634.8|1634.2|1634|5428
1610379450000|2021-01-11 15:37:30|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|1148
1610379460000|2021-01-11 15:37:40|1634.2|1633.8|1634|1633.6|1634.4|1633.8|1634|1633.6|1247
1610379470000|2021-01-11 15:37:50|1634.2|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.6|3287
1610379480000|2021-01-11 15:38:00|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.6|300
1610379490000|2021-01-11 15:38:10|1633.8|1633.4|1633.6|1633.2|1633.8|1633.6|1633.6|1633.2|6012
1610379500000|2021-01-11 15:38:20|1633.4|1633.4|1633.4|1633|1634.2|1634|1633.2|1633|21030
1610379510000|2021-01-11 15:38:30|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1632.8|1632.6|3983
1610379520000|2021-01-11 15:38:40|1633.2|1632.8|1633.8|1633.2|1633.8|1633.4|1633.2|1632.8|3123
1610379530000|2021-01-11 15:38:50|1633.6|1633.4|1634.2|1633.8|1634.4|1634|1633.6|1633.2|5765
1610379540000|2021-01-11 15:39:00|1634.4|1633.6|1634.6|1634.4|1634.6|1634.4|1634.4|1633.6|1780
1610379550000|2021-01-11 15:39:10|1634.4|1634.2|1634.4|1634|1634.6|1634.4|1634.2|1634|1550
1610379560000|2021-01-11 15:39:20|1634.2|1633.8|1634.2|1633.8|1634.4|1634|1634.2|1633.8|2218
1610379570000|2021-01-11 15:39:30|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.4|1633.2|7160
1610379600000|2021-01-11 15:40:00|1634|1633.6|1634.8|1634.2|1634.8|1634.2|1634|1633.4|1912
1610379610000|2021-01-11 15:40:10|1634.6|1634.4|1635|1634.6|1635|1634.6|1634.6|1634.2|1592
1610379620000|2021-01-11 15:40:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.4|298
1610379630000|2021-01-11 15:40:30|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|2287
1610379640000|2021-01-11 15:40:40|1634.6|1634.6|1635|1634.6|1635|1634.6|1634.6|1634.6|878
1610379650000|2021-01-11 15:40:50|1635.2|1634.8|1635.6|1635.2|1635.6|1635.4|1635.2|1634.8|4720
1610379660000|2021-01-11 15:41:00|1635.8|1635|1635.4|1634.8|1635.8|1635.6|1635.2|1634.8|14087
1610379670000|2021-01-11 15:41:10|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1634.8|1015
1610379680000|2021-01-11 15:41:20|1635.6|1635.2|1635.6|1635.4|1636|1635.8|1635.6|1635|3891
1610379690000|2021-01-11 15:41:30|1635.8|1635.6|1635.6|1635.4|1636|1635.6|1635.6|1635.4|550
1610379700000|2021-01-11 15:41:40|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|33
1610379710000|2021-01-11 15:41:50|1635.4|1635|1634.6|1634.2|1635.4|1635|1634.4|1634.2|3512
1610379720000|2021-01-11 15:42:00|1634.4|1634|1634.2|1633.6|1634.8|1634.4|1634.2|1633.6|1981
1610379730000|2021-01-11 15:42:10|1634|1633.4|1633.4|1633.2|1634|1633.4|1633.4|1633|1136
1610379740000|2021-01-11 15:42:20|1633.6|1633.4|1634|1633.4|1634|1633.8|1633.6|1633.4|5589
1610379750000|2021-01-11 15:42:30|1633.8||1634||1634||1633.6||1132
1610379760000|2021-01-11 15:42:40|1634.2|1633.6|1634.6|1634|1634.6|1634|1634.2|1633.6|20
1610379770000|2021-01-11 15:42:50|1634.4|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1633.8|13797
1610379780000|2021-01-11 15:43:00|1634.2|1633.8|1634.8|1634.4|1635|1634.6|1634.2|1633.8|2066
1610379790000|2021-01-11 15:43:10|1634.6|1634.2|1634.2|1633.8|1634.8|1634.2|1634.2|1633.8|3159
1610379800000|2021-01-11 15:43:20|1634.4|1634|1634.8|1634.2|1634.8|1634.4|1634.4|1634|1017
1610379810000|2021-01-11 15:43:30|1635|1634.4|1634.8|1634.4|1635|1634.6|1634.8|1634.4|4815
1610379820000|2021-01-11 15:43:40|1634.6|1634.6|1634.6|1634.2|1634.6|1634.6|1634.6|1634.2|595
1610379830000|2021-01-11 15:43:50|1634.8|1634.4|1635.4|1635|1635.4|1635.2|1634.8|1634.2|2916
1610379840000|2021-01-11 15:44:00|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635|2722
1610379850000|2021-01-11 15:44:10|1635.4|1635|1635.2|1634.8|1635.4|1635|1635.2|1634.8|0
1610379860000|2021-01-11 15:44:20|1635|1634.6|1634.6|1634.2|1635.2|1634.6|1634.4|1634.2|2954
1610379870000|2021-01-11 15:44:30|1634.4|1634|1634|1633.6|1634.4|1634|1633.8|1633.6|5302
1610379880000|2021-01-11 15:44:40|1634.2|1633.8|1634.2|1633.6|1634.2|1633.8|1634.2|1633.6|0
1610379890000|2021-01-11 15:44:50|1634|1633.4|1633.8|1633.4|1634.2|1633.8|1633.8|1633.4|1729
1610379900000|2021-01-11 15:45:00|1633.6|1633.2|1633.8|1633.4|1633.8|1633.6|1633.4|1633|2465
1610379910000|2021-01-11 15:45:10|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|1392
1610379920000|2021-01-11 15:45:20|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|745
1610379930000|2021-01-11 15:45:30||1633.6||1633.4||1633.6||1633.4|200
1610379940000|2021-01-11 15:45:40|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.2|1633|483
1610379950000|2021-01-11 15:45:50|1633.6|1633.2|1633.4|1633|1633.6|1633.4|1633|1632.8|6686
1610379960000|2021-01-11 15:46:00|1633.2|1632.8|1632.8|1632.4|1633.4|1633|1632.6|1632.2|7083
1610379970000|2021-01-11 15:46:10|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1632.4|1632.2|1742
1610379980000|2021-01-11 15:46:20|1632.4|1632|1632.4|1631.8|1632.6|1632.2|1632|1631.8|5275
1610379990000|2021-01-11 15:46:30|1632.6|1632|1632.4|1632.2|1632.6|1632.4|1632.4|1632|5384
1610380000000|2021-01-11 15:46:40|1632.2|1632|1632.2|1632|1632.4|1632.2|1632.2|1632|1309
1610380010000|2021-01-11 15:46:50|1632.4|1632.2|1632.8|1632.2|1632.8|1632.6|1632.4|1632.2|1635
1610380020000|2021-01-11 15:47:00|1633|1632.4|1634|1633.6|1634.2|1633.6|1633|1632.4|1934
1610380030000|2021-01-11 15:47:10|1634.2|1633.8|1633.8|1633.4|1634.2|1634|1633.8|1633.4|7225
1610380040000|2021-01-11 15:47:20|1633.6|1633.2|1633.8|1633.4|1634|1633.6|1633.6|1633.2|958
1610380050000|2021-01-11 15:47:30|1633.6|1633.2|1633.2|1633|1633.6|1633.2|1633|1632.8|7956
1610380060000|2021-01-11 15:47:40|1633|1632.8|1633.4|1633|1633.8|1633.4|1632.8|1632.6|21512
1610380070000|2021-01-11 15:47:50|1633.2|1633.2|1633|1632.6|1633.4|1633.2|1632.8|1632.6|3857
1610380080000|2021-01-11 15:48:00|1632.8|1632.8|1633|1632.6|1633|1632.8|1632.8|1632.6|1454
1610380090000|2021-01-11 15:48:10||1632.8||1632.8||1632.8||1632.6|0
1610380100000|2021-01-11 15:48:20|1633.2|1632.6|1633.2|1632.8|1633.8|1633.6|1633.2|1632.6|7166
1610380110000|2021-01-11 15:48:30|1633|1632.6|1633.4|1633.2|1633.6|1633.4|1632.8|1632.6|9101
1610380120000|2021-01-11 15:48:40|1633.6|1633.4|1633.2|1633|1633.8|1633.6|1633.2|1633|3271
1610380130000|2021-01-11 15:48:50|1633.4|1633.2|1633|1632.8|1633.6|1633.2|1633|1632.6|5104
1610380140000|2021-01-11 15:49:00|1632.8|1632.6|1633.4|1632.8|1633.6|1633.4|1632.6|1632.4|13777
1610380150000|2021-01-11 15:49:10|1633.2|1632.6|1633.4|1633|1633.6|1633.2|1633|1632.6|1798
1610380160000|2021-01-11 15:49:20|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|574
1610380170000|2021-01-11 15:49:30|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|489
1610380180000|2021-01-11 15:49:40|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1632.8|906
1610380190000|2021-01-11 15:49:50|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|90
1610380200000|2021-01-11 15:50:00|1633.2|1633.2|1633.2|1632.6|1633.6|1633.2|1632.6|1632.4|15459
1610380210000|2021-01-11 15:50:10|1633.4|1632.8|1633.4|1633|1633.4|1633|1633|1632.6|3297
1610380220000|2021-01-11 15:50:20|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1633|0
1610380230000|2021-01-11 15:50:30|1633.2|1632.8|1634|1633.4|1634|1633.4|1633|1632.6|12882
1610380240000|2021-01-11 15:50:40|1633.8|1633.2|1633.6|1633.2|1633.8|1633.4|1633.6|1633.2|1437
1610380250000|2021-01-11 15:50:50|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|839
1610380260000|2021-01-11 15:51:00|1634|1633.6|1634.8|1634.2|1634.8|1634.4|1634|1633.6|1867
1610380270000|2021-01-11 15:51:10|1635|1634.4|1634.8|1634.4|1635|1634.6|1634.4|1634.2|973
1610380280000|2021-01-11 15:51:20|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1633.8|1633.6|7340
1610380290000|2021-01-11 15:51:30|1634.2|1633.8|1634.4|1633.8|1634.4|1634|1634.2|1633.8|3687
1610380300000|2021-01-11 15:51:40|1634.2|1634|1633.8|1633.4|1634.2|1634|1633.6|1633.2|380
1610380310000|2021-01-11 15:51:50|1633.6|1633.2|1633.2|1632.8|1633.8|1633.2|1633|1632.8|4164
1610380320000|2021-01-11 15:52:00|1633|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.4|2219
1610380330000|2021-01-11 15:52:10|1632.8|1632.8|1633.4|1632.8|1633.4|1633|1632.8|1632.6|1033
1610380340000|2021-01-11 15:52:20|1633.2|1633|1633.6|1633.2|1633.6|1633.4|1633.2|1633|13166
1610380350000|2021-01-11 15:52:30|1633.4||1633.6||1633.6||1633.4||0
1610380370000|2021-01-11 15:52:50|1633.4|1633.4|1633.6|1633.2|1633.8|1633.4|1633.4|1633.2|6997
1610380380000|2021-01-11 15:53:00|1633.4|1633|1633.6|1633.2|1633.6|1633.2|1633.2|1633|507
1610380390000|2021-01-11 15:53:10|1633.4|1633|1633.8|1633.2|1633.8|1633.4|1633.2|1633|12957
1610380400000|2021-01-11 15:53:20|1633.4|1633.4|1633.8|1633.4|1633.8|1633.6|1633.4|1633.2|6178
1610380410000|2021-01-11 15:53:30|1633.6|1633.2|1633.8|1633.4|1633.8|1633.6|1633.2|1633|4066
1610380420000|2021-01-11 15:53:40|1634|1633.6|1633.6|1633.4|1634.4|1634|1633.6|1633.4|3731
1610380430000|2021-01-11 15:53:50|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|581
1610380440000|2021-01-11 15:54:00|1634.2|1633.8|1634.4|1633.8|1634.4|1634|1634.2|1633.6|1400
1610380450000|2021-01-11 15:54:10|1634.6|1634|1634.8|1634.4|1634.8|1634.6|1634.6|1633.8|1117
1610380470000|2021-01-11 15:54:30|1634.6|1634.2|1634.6|1634.2|1634.8|1634.4|1634.4|1634|3131
1610380480000|2021-01-11 15:54:40|1634.4|1634|1634.2|1633.8|1634.4|1634|1634|1633.8|2624
1610380490000|2021-01-11 15:54:50|1634|1633.6|1634.2|1633.8|1634.4|1634|1633.8|1633.6|3770
1610380500000|2021-01-11 15:55:00|1634|1633.6|1634|1633.6|1634.2|1633.8|1633.8|1633.6|906
1610380510000|2021-01-11 15:55:10|1634.2|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.6|800
1610380520000|2021-01-11 15:55:20|1634|1633.6|1633.6|1633.2|1634.2|1633.6|1633.6|1633.2|1393
1610380530000|2021-01-11 15:55:30|1633.4|1633.4|1634.2|1634|1634.2|1634|1633.4|1633.2|8311
1610380540000|2021-01-11 15:55:40|1634.4|1633.8|1634.2|1633.8|1634.4|1633.8|1634|1633.8|4580
1610380550000|2021-01-11 15:55:50|1634|1634|1634.4|1634|1634.6|1634.2|1634|1633.8|3967
1610380560000|2021-01-11 15:56:00|1634.6|1634.2|1635|1634.6|1635|1634.8|1634.6|1634.2|4910
1610380570000|2021-01-11 15:56:10|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.6|1634.2|2943
1610380580000|2021-01-11 15:56:20|1634.6||1634.8||1634.8||1634.6||0
1610380590000|2021-01-11 15:56:30|1634.6|1634.6|1634.4|1634|1634.6|1634.6|1634.4|1634|878
1610380600000|2021-01-11 15:56:40|1634.6|1634.2|1634.2|1633.8|1634.6|1634.4|1634.2|1633.8|2208
1610380610000|2021-01-11 15:56:50|1634|1633.6|1633.8|1633.6|1634.2|1633.6|1633.6|1633.2|228
1610380620000|2021-01-11 15:57:00|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|4702
1610380630000|2021-01-11 15:57:10|1634.4|1634|1634.8|1634.4|1635|1634.6|1634.4|1634|2590
1610380640000|2021-01-11 15:57:20|1634.6||1634.8||1634.8||1634.6||0
1610380650000|2021-01-11 15:57:30|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.4|1634.2|5980
1610380660000|2021-01-11 15:57:40|1634.6|1634.6|1635.4|1635|1635.4|1635.2|1634.6|1634.4|9257
1610380670000|2021-01-11 15:57:50|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635|775
1610380680000|2021-01-11 15:58:00|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.4|1635.2|2611
1610380690000|2021-01-11 15:58:10|1636.2|1636|1636.4|1636|1636.4|1636|1636|1635.8|4060
1610380710000|2021-01-11 15:58:30|1636.2|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1296
1610380720000|2021-01-11 15:58:40|1636.6|1636.4|1636.8|1636.4|1637|1636.8|1636.4|1636.2|1196
1610380730000|2021-01-11 15:58:50|1637|1636.6|1637.8|1637.6|1637.8|1637.6|1637|1636.6|2166
1610380740000|2021-01-11 15:59:00|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.4|1637.2|3886
1610380750000|2021-01-11 15:59:10|1638|1637.6|1637.8|1637.4|1638|1637.8|1637.6|1637.2|6556
1610380760000|2021-01-11 15:59:20|1637.6|1637.2|1637.6|1637.2|1637.8|1637.4|1637.6|1637.2|527
1610380770000|2021-01-11 15:59:30|1637.8|1637.4|1638.2|1637.8|1638.4|1638|1637.8|1637.4|15096
1610380780000|2021-01-11 15:59:40|1638.4|1638|1638.8|1638.2|1638.8|1638.4|1638.4|1638|1416
1610380790000|2021-01-11 15:59:50|1638.6|1638.6|1638.6|1638.2|1638.8|1638.6|1638.4|1638.2|9639
1610380800000|2021-01-11 16:00:00|1638.4|1638.4|1638.6|1638.2|1638.8|1638.6|1638.4|1638.2|1774
1610380810000|2021-01-11 16:00:10|1638.4|1638|1638.6|1638.2|1638.6|1638.4|1638.2|1638|5532
1610380820000|2021-01-11 16:00:20|1638.4||1638.4||1638.6||1638.4||615
1610380830000|2021-01-11 16:00:30|1638.6|1638.4|1639.2|1638.8|1639.2|1639|1638.6|1638.4|36098
1610380840000|2021-01-11 16:00:40|1639.4|1639|1638.6|1638.2|1639.4|1639|1638.4|1638.2|9167
1610380850000|2021-01-11 16:00:50|1638.8|1638.4|1637.8|1637.4|1638.8|1638.6|1637.8|1637.4|5437
1610380860000|2021-01-11 16:01:00|1638|1637.2|1637.8|1637.4|1638|1637.4|1637.6|1637.2|1695
1610380870000|2021-01-11 16:01:10|1637.6|1637.2|1637.4|1637.2|1637.8|1637.4|1637.2|1637|3945
1610380880000|2021-01-11 16:01:20|1637.2|1637|1637|1636.6|1637.4|1637|1636.6|1636.4|5096
1610380890000|2021-01-11 16:01:30|1637.2|1636.8|1637.4|1637|1637.4|1637.2|1637.2|1636.8|806
1610380900000|2021-01-11 16:01:40|1637.2|1636.8|1636.6|1636.2|1637.2|1636.8|1636.4|1636|4513
1610380910000|2021-01-11 16:01:50|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.2|0
1610380920000|2021-01-11 16:02:00|1636.6|1636.6|1637.2|1636.6|1637.2|1636.8|1636.6|1636.4|4602
1610380930000|2021-01-11 16:02:10|1637|1636.4|1636.6|1636.4|1637|1636.4|1636.4|1636.2|1027
1610380940000|2021-01-11 16:02:20|1636.4|1636.2|1636.2|1635.8|1636.6|1636.2|1636.2|1635.8|801
1610380950000|2021-01-11 16:02:30|1636.4|1636|1636.6|1636|1636.6|1636.2|1636.4|1636|623
1610380960000|2021-01-11 16:02:40|1636.4|1636.2|1636.6|1636.2|1636.8|1636.4|1636.4|1636|2852
1610380970000|2021-01-11 16:02:50||1636.4||1636.2||1636.4||1636.2|90
1610380980000|2021-01-11 16:03:00|1636.8|1636.4|1637|1636.8|1637.2|1636.8|1636.8|1636.4|1087
1610380990000|2021-01-11 16:03:10|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|1072
1610381000000|2021-01-11 16:03:20|1636.6|1636.6|1636.6|1636.4|1637|1636.8|1636.6|1636.4|2796
1610381010000|2021-01-11 16:03:30|1636.8|1636.6|1637|1636.6|1637.2|1636.8|1636.8|1636.6|298
1610381020000|2021-01-11 16:03:40|1637.2|1636.8|1637.2|1637|1637.2|1637|1637|1636.8|0
1610381030000|2021-01-11 16:03:50|1637.4|1637.2|1637.8|1637.4|1637.8|1637.6|1637.4|1637.2|8137
1610381040000|2021-01-11 16:04:00|1638|1637.2|1637.6|1637.2|1638|1637.4|1637.6|1637.2|1628
1610381050000|2021-01-11 16:04:10|1637.8|1637.4|1636.8|1636.4|1637.8|1637.4|1636.8|1636.4|3573
1610381060000|2021-01-11 16:04:20|1636.6|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|679
1610381070000|2021-01-11 16:04:30|1636.6|1636.2|1636.6|1636|1636.8|1636.4|1636.4|1636|1569
1610381080000|2021-01-11 16:04:40|1636.4|1636.2|1636.8|1636.4|1636.8|1636.4|1636.4|1636.2|0
1610381090000|2021-01-11 16:04:50|1636.6|1636.2|1636.4|1636|1636.6|1636.4|1636.2|1636|3727
1610381100000|2021-01-11 16:05:00|1636.6|1636.2|1636.2|1635.8|1636.8|1636.4|1636|1635.8|3049
1610381110000|2021-01-11 16:05:10|1636.4|1636|1636.6|1636|1636.6|1636.2|1636.4|1636|487
1610381120000|2021-01-11 16:05:20|1636.4|1635.8|1635.8|1635.4|1636.6|1635.8|1635.6|1635.4|2411
1610381130000|2021-01-11 16:05:30|1636|1635.6|1636|1635.4|1636|1635.8|1635.6|1635.4|2188
1610381140000|2021-01-11 16:05:40|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.6|1635.6|0
1610381150000|2021-01-11 16:05:50|1635.8|1635.8|1636.2|1636|1636.2|1636|1635.8|1635.8|3522
1610381160000|2021-01-11 16:06:00|1636.4|1636.2|1636.4|1636.2|1636.6|1636.2|1636.2|1636|1391
1610381170000|2021-01-11 16:06:10|1636.2|1636|1636|1635.6|1636.4|1636|1635.8|1635.4|3029
1610381180000|2021-01-11 16:06:20|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|3992
1610381190000|2021-01-11 16:06:30|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1635|1299
1610381200000|2021-01-11 16:06:40|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.6|1635.4|7934
1610381210000|2021-01-11 16:06:50|1636.2|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|2762
1610381220000|2021-01-11 16:07:00|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.8|1492
1610381230000|2021-01-11 16:07:10|1636|1635.6|1635.8|1635.4|1636.2|1635.8|1635.6|1635.4|2568
1610381240000|2021-01-11 16:07:20|1635.6|1635.2|1636.2|1635.8|1636.2|1636|1635.4|1635|3977
1610381250000|2021-01-11 16:07:30|1636|1635.6|1636|1635.6|1636.4|1635.8|1636|1635.6|474
1610381260000|2021-01-11 16:07:40|1636.2|1635.8|1635.8|1635.6|1636.2|1635.8|1635.8|1635.6|8381
1610381270000|2021-01-11 16:07:50|1636|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|698
1610381280000|2021-01-11 16:08:00|1635.8|1635.4|1635.8|1635.4|1636|1635.4|1635.6|1635.4|892
1610381290000|2021-01-11 16:08:10|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|238
1610381300000|2021-01-11 16:08:20|1635.8|1635.8|1636|1635.8|1636.2|1635.8|1635.8|1635.6|2536
1610381310000|2021-01-11 16:08:30|1636.2|1635.6|1635.8|1635.4|1636.2|1635.6|1635.6|1635.4|4066
1610381320000|2021-01-11 16:08:40|1635.6|1635.2|1635.6|1635.2|1635.8|1635.2|1635.2|1635|3205
1610381330000|2021-01-11 16:08:50|1635.8|1635.4|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|4298
1610381340000|2021-01-11 16:09:00|1635.4|1635|1635|1634.8|1635.6|1635|1635|1634.6|8335
1610381350000|2021-01-11 16:09:10|1635.2|1635|1635.8|1635.4|1635.8|1635.6|1635|1635|4245
1610381360000|2021-01-11 16:09:20|1636|1635.6|1636|1635.8|1636.2|1636|1635.8|1635.4|41038
1610381370000|2021-01-11 16:09:30|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.4|1635.2|8673
1610381380000|2021-01-11 16:09:40|1636|1635.8|1635.8|1635.4|1636|1635.8|1635.8|1635.4|648
1610381390000|2021-01-11 16:09:50|1636|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.4|3968
1610381400000|2021-01-11 16:10:00|1636.2|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|2849
1610381410000|2021-01-11 16:10:10|1636|1635.6|1636|1635.4|1636|1635.8|1635.6|1635.4|5289
1610381420000|2021-01-11 16:10:20|1636.2|1635.6|1636|1635.8|1636.4|1636|1636|1635.6|11573
1610381430000|2021-01-11 16:10:30|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.6|1635.4|8294
1610381440000|2021-01-11 16:10:40|1636|1635.8|1636|1635.8|1636.2|1636|1636|1635.4|8721
1610381450000|2021-01-11 16:10:50|1635.8|1635.6|1636.2|1636|1636.2|1636|1635.8|1635.6|2756
1610381460000|2021-01-11 16:11:00|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|4632
1610381470000|2021-01-11 16:11:10|1636.2|1635.8|1636|1635.6|1636.2|1636|1635.8|1635.6|4579
1610381480000|2021-01-11 16:11:20|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|3329
1610381490000|2021-01-11 16:11:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|0
1610381500000|2021-01-11 16:11:40|1636|1635.6|1635.8|1635.6|1636.2|1636|1635.8|1635.6|3028
1610381510000|2021-01-11 16:11:50|1635.6|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|3276
1610381520000|2021-01-11 16:12:00|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.4|1635.2|2635
1610381530000|2021-01-11 16:12:10|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635|1634.6|5036
1610381540000|2021-01-11 16:12:20|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635|3335
1610381550000|2021-01-11 16:12:30|1635.4|1635|1635.2|1634.8|1635.6|1635|1635|1634.8|4175
1610381560000|2021-01-11 16:12:40|1635|1634.6|1635|1634.8|1635.2|1634.8|1634.8|1634.6|2545
1610381570000|2021-01-11 16:12:50|1635.2|1635|1635|1634.6|1635.2|1635|1635|1634.6|1121
1610381580000|2021-01-11 16:13:00|1635.2|1634.8|1635.4|1635|1635.6|1635.4|1635|1634.6|3914
1610381590000|2021-01-11 16:13:10||1635.2||1635||1635.2||1635|1000
1610381600000|2021-01-11 16:13:20|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1634.8|1634.6|5673
1610381610000|2021-01-11 16:13:30|1635.4||1635.2||1635.4||1635||346
1610381620000|2021-01-11 16:13:40|1635.4|1635|1635.8|1635.4|1635.8|1635.4|1635.4|1635|5765
1610381630000|2021-01-11 16:13:50|1636|1635.6|1635.8|1635.6|1636|1635.6|1635.6|1635.4|3231
1610381640000|2021-01-11 16:14:00|1635.6|1635.4|1635.2|1634.8|1636|1635.6|1635|1634.8|4372
1610381650000|2021-01-11 16:14:10||1635||1634.8||1635||1634.8|25
1610381660000|2021-01-11 16:14:20|1635|1635|1635.2|1635|1635.4|1635|1635|1634.8|1542
1610381670000|2021-01-11 16:14:30|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|1354
1610381680000|2021-01-11 16:14:40|1634.8||1634.8||1635||1634.8||280
1610381690000|2021-01-11 16:14:50|1635|1634.8|1635.4|1635.2|1635.6|1635.4|1635|1634.8|1100
1610381700000|2021-01-11 16:15:00|1635.6|1635.4|1635.6|1635|1636|1635.8|1635.2|1635|10535
1610381710000|2021-01-11 16:15:10|1635.4|1635.2|1635.6|1635.2|1635.8|1635.6|1635.4|1635.2|4449
1610381720000|2021-01-11 16:15:20|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|171
1610381730000|2021-01-11 16:15:30|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.2|1635|1276
1610381740000|2021-01-11 16:15:40|1635.4|1635|1635|1634.8|1635.4|1635.2|1635|1634.8|1330
1610381750000|2021-01-11 16:15:50|1634.8|1634.6|1635|1634.8|1635.2|1634.8|1634.8|1634.6|7469
1610381760000|2021-01-11 16:16:00|1635.2|1635|1635.6|1635.2|1635.8|1635.6|1635.2|1635|1944
1610381770000|2021-01-11 16:16:10|1635.4|1635.4|1635.4|1635|1635.8|1635.4|1635.2|1635|830
1610381780000|2021-01-11 16:16:20|1635.2|1635.2|1636.4|1636|1636.4|1636.2|1635.2|1635|15105
1610381790000|2021-01-11 16:16:30|1636.2|1636.2|1636.8|1636.4|1636.8|1636.6|1636.2|1636.2|1406
1610381800000|2021-01-11 16:16:40|1636.6||1636.8||1636.8||1636.6||1658
1610381810000|2021-01-11 16:16:50|1636.6|1636.2|1637.2|1636.8|1637.2|1637|1636.6|1636.2|12909
1610381820000|2021-01-11 16:17:00|1637.4|1637|1637.2|1636.8|1637.4|1637.2|1637|1636.8|2889
1610381830000|2021-01-11 16:17:10|1637.4|1637|1637.2|1637|1637.4|1637|1637.2|1636.8|0
1610381840000|2021-01-11 16:17:20|1637|1636.8|1636.6|1636.2|1637.2|1637|1636.4|1636.2|10765
1610381850000|2021-01-11 16:17:30|1636.4|1636|1636.6|1636.4|1636.6|1636.4|1636.2|1636|5584
1610381860000|2021-01-11 16:17:40|1636.4|1636.2|1636.8|1636.6|1637|1636.6|1636.4|1636|7842
1610381870000|2021-01-11 16:17:50|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|233
1610381880000|2021-01-11 16:18:00|1636.8|1636.6|1637|1636.6|1637|1636.8|1636.8|1636.4|4991
1610381890000|2021-01-11 16:18:10|1636.8|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|3102
1610381900000|2021-01-11 16:18:20|1636.8|1636.8|1637.6|1637.2|1637.6|1637.4|1636.8|1636.4|15324
1610381910000|2021-01-11 16:18:30|1637.8|1637.4|1638.6|1638.2|1638.6|1638.2|1637.8|1637.4|7423
1610381920000|2021-01-11 16:18:40|1638.4|1638|1638.4|1638|1638.4|1638.2|1638|1637.6|10754
1610381930000|2021-01-11 16:18:50|1638.6|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638|2065
1610381940000|2021-01-11 16:19:00|1638.8|1638.4|1639|1638.8|1639|1638.8|1638.6|1638.2|3368
1610381950000|2021-01-11 16:19:10|1638.8|1638.6|1639|1638.8|1639.2|1639|1638.8|1638.6|5094
1610381960000|2021-01-11 16:19:20|1638.8|1638.6|1639.6|1639.4|1639.6|1639.4|1638.8|1638.6|3525
1610381970000|2021-01-11 16:19:30|1639.8|1639.6|1639.6|1639.2|1639.8|1639.6|1639.4|1639|7518
1610381980000|2021-01-11 16:19:40|1639.4|1639.4|1639.8|1639.4|1639.8|1639.6|1638.8|1638.6|31161
1610381990000|2021-01-11 16:19:50|1639.6|1639.6|1639.6|1639.4|1639.6|1639.6|1639.6|1639.4|167
1610382000000|2021-01-11 16:20:00|1639.8|1639.2|1640|1639.6|1640|1639.8|1639.6|1639.2|11666
1610382010000|2021-01-11 16:20:10|||||||||957
1610382020000|2021-01-11 16:20:20|1640.2|1639.8|1640.6|1640.2|1640.6|1640.2|1640.2|1639.8|32104
1610382030000|2021-01-11 16:20:30|1640.4|1640|1640.2|1639.8|1640.4|1640|1640|1639.8|7090
1610382040000|2021-01-11 16:20:40|1640|1640|1640.8|1640.4|1640.8|1640.6|1640|1639.8|8516
1610382050000|2021-01-11 16:20:50|1640.6|1640.2|1640.8|1640.4|1640.8|1640.6|1640.4|1640.2|7575
1610382060000|2021-01-11 16:21:00|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.4|1640.2|1917
1610382070000|2021-01-11 16:21:10|1640.6|1640.2|1640.4|1640.2|1640.8|1640.2|1640.2|1640|6675
1610382080000|2021-01-11 16:21:20|1640.2|1640|1640.4|1640|1640.4|1640.2|1640.2|1640|1243
1610382090000|2021-01-11 16:21:30|1640.2|1640.2|1640.2|1639.8|1640.6|1640.4|1639.8|1639.6|14400
1610382100000|2021-01-11 16:21:40|1640||1640||1640||1640||0
1610382110000|2021-01-11 16:21:50|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.6|1639.4|1667
1610382120000|2021-01-11 16:22:00|1640.2|1640|1640.8|1640.2|1640.8|1640.4|1640.2|1640|2090
1610382130000|2021-01-11 16:22:10|1640.6|1640.4|1640.4|1640.2|1640.8|1640.6|1640.4|1640.2|7463
1610382140000|2021-01-11 16:22:20|1640|1639.8|1640|1639.6|1640.4|1640|1639.8|1639.6|10782
1610382150000|2021-01-11 16:22:30|1639.8|1639.8|1640|1639.6|1640.4|1640.2|1639.8|1639.6|13312
1610382160000|2021-01-11 16:22:40|1639.8|1639.4|1640|1639.6|1640.2|1639.8|1639.6|1639.4|7058
1610382170000|2021-01-11 16:22:50|1640.2|1639.8|1640.6|1640.2|1640.6|1640.4|1640.2|1639.8|5744
1610382180000|2021-01-11 16:23:00|1640.8|1640.4|1640.8|1640.6|1641|1640.6|1640.6|1640.2|9229
1610382190000|2021-01-11 16:23:10|1641|1640.4|1640.8|1640.6|1641|1640.6|1640.6|1640.4|31929
1610382200000|2021-01-11 16:23:20|1640.6|1640.4|1640.6|1640.2|1640.8|1640.6|1640.4|1640.2|5744
1610382210000|2021-01-11 16:23:30|1640.4|1640|1640.4|1640.2|1640.6|1640.2|1640.2|1640|5639
1610382220000|2021-01-11 16:23:40|1640.6|1640|1640.6|1640.2|1640.6|1640.2|1640.2|1640|800
1610382230000|2021-01-11 16:23:50|1640.8|1640.4|1641.8|1641.6|1641.8|1641.6|1640.8|1640.4|30651
1610382240000|2021-01-11 16:24:00|1641.6|1641.4|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|1677
1610382250000|2021-01-11 16:24:10|1642|1641.8|1641.6|1641.2|1642|1641.8|1641.4|1641|8563
1610382260000|2021-01-11 16:24:20|1641.8|1641.4|1641.8|1641.4|1641.8|1641.6|1641.8|1641.2|630
1610382270000|2021-01-11 16:24:30|1641.6|1641.2|1641.4|1641|1641.6|1641.2|1641.4|1641|1117
1610382280000|2021-01-11 16:24:40|1641.2|1640.8|1640.8|1640.4|1641.2|1641|1640.6|1640.2|7064
1610382290000|2021-01-11 16:24:50|1641|1640.6|1640.8|1640.6|1641.6|1641|1640.8|1640.4|5721
1610382300000|2021-01-11 16:25:00|1641|1640.8|1641.2|1640.6|1641.2|1641|1641|1640.6|2386
1610382310000|2021-01-11 16:25:10|1641|1640.8|1641|1640.6|1641|1641|1640.8|1640.4|4020
1610382320000|2021-01-11 16:25:20|1640.8|1640.8|1641|1640.8|1641.2|1641|1640.8|1640.6|898
1610382330000|2021-01-11 16:25:30|1641.2||1641||1641.2||1641||1617
1610382340000|2021-01-11 16:25:40|1641.2|1640.6|1640.6|1640.2|1641.2|1640.6|1640.6|1640.2|1763
1610382350000|2021-01-11 16:25:50|1640.4|1640|1640.6|1640.2|1640.6|1640.4|1640.4|1640|152
1610382360000|2021-01-11 16:26:00|1640.4|1640|1641.8|1641.2|1641.8|1641.4|1640.4|1640|17588
1610382370000|2021-01-11 16:26:10|1641.6|1641|1641.4|1641|1641.6|1641.2|1641.2|1641|1121
1610382380000|2021-01-11 16:26:20|1641.2|1640.8|1641|1640.6|1641.4|1641|1641|1640.6|11149
1610382390000|2021-01-11 16:26:30|1641.2|1640.8|1641.4|1641|1641.6|1641.4|1641|1640.6|25263
1610382400000|2021-01-11 16:26:40|1641.6|1641.2|1641.2|1641|1641.8|1641.4|1641|1640.6|28593
1610382410000|2021-01-11 16:26:50|1641.4|1640.8|1641.4|1641.2|1641.4|1641.2|1641.4|1640.8|1253
1610382420000|2021-01-11 16:27:00|1641.6|1641|1641.4|1641|1641.6|1641.2|1641.2|1641|2003
1610382430000|2021-01-11 16:27:10|1641.2|1640.8|1641|1640.6|1641.6|1641.4|1640.6|1640.2|28518
1610382440000|2021-01-11 16:27:20|1640.8|1640.4|1641|1640.4|1641.2|1640.8|1640.2|1639.8|13299
1610382450000|2021-01-11 16:27:30|1640.8|1640.6|1641.4|1641|1641.4|1641.2|1640.6|1640.2|6617
1610382460000|2021-01-11 16:27:40|1641.2|1640.8|1641.2|1640.8|1641.4|1641|1641|1640.4|2882
1610382470000|2021-01-11 16:27:50|1641|1640.6|1641|1640.6|1641|1640.6|1640.8|1640.4|847
1610382480000|2021-01-11 16:28:00|1641.2|1640.8|1641.8|1641.6|1641.8|1641.6|1641.2|1640.8|5850
1610382490000|2021-01-11 16:28:10|1641.6|1641.4|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|787
1610382500000|2021-01-11 16:28:20|1641.8|1641.6|1641.8|1641.4|1641.8|1641.6|1641.8|1641.4|1133
1610382520000|2021-01-11 16:28:40|1642|1641.6|1641.8|1641.4|1642|1641.6|1641.8|1641.4|11006
1610382530000|2021-01-11 16:28:50|1641.6|1641.2|1641.4|1641.2|1641.8|1641.4|1641.4|1641|1785
1610382540000|2021-01-11 16:29:00|1641.2|1641|1641.8|1641.2|1641.8|1641.2|1641|1640.6|8345
1610382550000|2021-01-11 16:29:10|1641.6|1641|1641.8|1641.2|1642|1641.6|1641.4|1641|9815
1610382560000|2021-01-11 16:29:20|1641.6|1641.4|1641.6|1641|1641.8|1641.4|1641.4|1640.8|0
1610382570000|2021-01-11 16:29:30|1641.8|1641.2|1641.8|1641.4|1642|1641.4|1641.8|1641.2|4470
1610382580000|2021-01-11 16:29:40|1642|1641.6|1641.8|1641.6|1642|1641.8|1641.8|1641.4|6387
1610382590000|2021-01-11 16:29:50|1642|1641.4|1642|1641.8|1642|1641.8|1642|1641.2|4144
1610438420000|2021-01-12 08:00:20|1661|1660.6|1661|1660|1661|1660.6|1660|1659.6|293934
1610438430000|2021-01-12 08:00:30|1660.8|1659.8|1662.8|1661.6|1662.8|1661.6|1660|1659.4|13367
1610438440000|2021-01-12 08:00:40|1662.6|1662|1663.2|1661.8|1664|1663.2|1662.4|1661.6|18087
1610438450000|2021-01-12 08:00:50|1663|1662.4|1664|1662.2|1664|1662.6|1662.6|1661.8|2315
1610438460000|2021-01-12 08:01:00|1663|1662.6|1665|1664|1665.6|1665|1663|1662.2|59292
1610438470000|2021-01-12 08:01:10|1664.8|1663.8|1664|1663.4|1664.8|1664|1663.6|1663.2|3718
1610438480000|2021-01-12 08:01:20|1664.2|1663.2|1663|1662|1664.8|1664|1662.2|1661.4|21826
1610438490000|2021-01-12 08:01:30|1662.8|1661.8|1663.6|1662.6|1664|1663.4|1662.6|1661.8|3642
1610438500000|2021-01-12 08:01:40|1663.8|1663|1664.4|1663.8|1664.4|1663.8|1663.6|1663|11248
1610438510000|2021-01-12 08:01:50|1664.8|1664|1664.8|1664.2|1665|1664.6|1664.6|1663.8|9803
1610438520000|2021-01-12 08:02:00|1665|1664.8|1668|1667|1668|1667|1665|1664.2|24532
1610438530000|2021-01-12 08:02:10|1667.8|1667.2|1665|1664.2|1668|1667.6|1664.8|1664|15454
1610438540000|2021-01-12 08:02:20|1664.8|1664|1665.2|1664.6|1665.6|1665|1664|1663.8|11384
1610438550000|2021-01-12 08:02:30|1665.6|1664.8|1666|1665.4|1667|1666|1665.6|1664.8|9340
1610438560000|2021-01-12 08:02:40|1665.6|1665.2|1666.8|1666|1667|1666.6|1665.4|1665|18509
1610438570000|2021-01-12 08:02:50|1666.6|1665.8|1666.2|1665.2|1667.2|1667|1666|1665.2|15018
1610438580000|2021-01-12 08:03:00|1665.8|1665|1664.4|1663.2|1666.2|1665.2|1664|1663.2|25374
1610438590000|2021-01-12 08:03:10|1664.6|1663.4|1663.4|1662.4|1665.4|1664.6|1663.4|1662.4|15347
1610438600000|2021-01-12 08:03:20|1663.2|1662.2|1662.4|1661.4|1663.2|1662.2|1662|1661.2|10713
1610438610000|2021-01-12 08:03:30|1662.2|1661.2|1661.2|1660.4|1662.2|1661.2|1659.6|1659.2|22594
1610438620000|2021-01-12 08:03:40|1661.4|1660.6|1661.6|1660.6|1662|1661.6|1659.8|1659.6|35805
1610438630000|2021-01-12 08:03:50|1661.8|1660.8|1662.4|1661.4|1662.8|1662|1661.6|1660.8|12242
1610438640000|2021-01-12 08:04:00|1662.6|1661.6|1664.2|1663.4|1664.4|1663.6|1662|1661.6|14297
1610438650000|2021-01-12 08:04:10|1664|1663.2|1664.4|1663.2|1665|1664.4|1662.2|1661.2|6202
1610438660000|2021-01-12 08:04:20|1664.6|1663.4|1665.8|1665|1666|1665.6|1664.6|1663.4|6763
1610438670000|2021-01-12 08:04:30|1666|1665.2|1665.4|1664.4|1666.8|1666.6|1665.4|1664.4|10797
1610438680000|2021-01-12 08:04:40|1665.8|1664.6|1665.8|1665|1666.2|1665.2|1665|1664.6|6748
1610438690000|2021-01-12 08:04:50|1666|1665.4|1665.8|1665.2|1666|1665.8|1664.8|1664|22802
1610438700000|2021-01-12 08:05:00|1665.6|1665|1667|1666|1667|1666.4|1664.8|1664.2|11939
1610438710000|2021-01-12 08:05:10|1666.8|1665.8|1666.8|1666|1667|1666.2|1666.4|1665.4|2021
1610438720000|2021-01-12 08:05:20|1667|1666.2|1668.6|1667.8|1668.8|1667.8|1667|1666.2|18539
1610438730000|2021-01-12 08:05:30|1668.8|1668|1670|1669.2|1671|1670.4|1668.6|1667.6|90262
1610438740000|2021-01-12 08:05:40|1669.8|1669.4|1670.4|1669.8|1672|1671.8|1669.8|1669.4|10533
1610438750000|2021-01-12 08:05:50|1670.2|1669.6|1671.4|1671|1672.4|1672|1670.2|1669.4|7819
1610438760000|2021-01-12 08:06:00|1671.6|1670.8|1671.6|1671.2|1671.8|1671.4|1670.6|1669.8|18139
1610438770000|2021-01-12 08:06:10|1671.4|1671|1672|1671.6|1672|1671.6|1671.4|1671|14953
1610438780000|2021-01-12 08:06:20|1672.2|1671.8|1671.8|1671|1673|1672.4|1671.6|1671|6129
1610438790000|2021-01-12 08:06:30|1671.4|1670.8|1671.2|1670.8|1671.8|1671|1670.6|1670|12831
1610438800000|2021-01-12 08:06:40|1671.6|1671|1669.8|1669|1671.6|1671|1669.4|1669|10156
1610438810000|2021-01-12 08:06:50|1669.4|1668.8|1668.2|1667.6|1669.8|1668.8|1667.6|1666.8|10539
1610438820000|2021-01-12 08:07:00|1667.8|1667.4|1669|1668|1669.6|1669|1667.8|1667.2|21498
1610438830000|2021-01-12 08:07:10|1668.8|1668.2|1668.8|1668|1668.8|1668.2|1667.8|1667.2|17061
1610438840000|2021-01-12 08:07:20|1669|1668.2|1667.8|1667|1669|1668.4|1667.4|1666.8|5872
1610438850000|2021-01-12 08:07:30|1668|1667.2|1667|1666.4|1668.6|1667.8|1666|1665.2|2518
1610438860000|2021-01-12 08:07:40|1667.2|1667|1668.6|1667.6|1668.8|1668.2|1667.2|1667|5996
1610438870000|2021-01-12 08:07:50|1668.4|1667.4|1668.8|1668.2|1668.8|1668.2|1667.8|1667|821
1610438880000|2021-01-12 08:08:00|1668.6|1668|1667.4|1666.4|1668.6|1668|1667|1666|6369
1610438890000|2021-01-12 08:08:10|1667.2|1666.2|1666.4|1665.4|1667.2|1666.2|1666.4|1665.4|1727
1610438900000|2021-01-12 08:08:20|1666.2|1665.6|1666|1665.2|1666.4|1666|1665|1664.4|2120
1610438910000|2021-01-12 08:08:30|1665.8|1665|1664.4|1663.4|1665.8|1665|1663.6|1663|1333
1610438920000|2021-01-12 08:08:40|1664.2|1663.6|1664.8|1664.2|1665|1664.4|1663.8|1663|3317
1610438930000|2021-01-12 08:08:50|1665|1664|1664.8|1664|1665|1664.6|1664.4|1664|2032
1610438940000|2021-01-12 08:09:00|1665|1664.2|1665|1664.6|1665|1664.8|1664.6|1664|3033
1610438950000|2021-01-12 08:09:10|1664.8|1664.4|1666|1665.2|1666|1665.2|1664.4|1663.6|7594
1610438960000|2021-01-12 08:09:20|1665.8|1665|1665|1664.2|1665.8|1665|1664.6|1664|1521
1610438970000|2021-01-12 08:09:30|1664.6|1664|1664.6|1663.8|1665|1664.2|1664.2|1663.2|1976
1610438980000|2021-01-12 08:09:40|1664.4|1663.6|1664.2|1663.4|1664.4|1663.6|1664|1663|391
1610438990000|2021-01-12 08:09:50|1664.4|1663.6|1665.8|1665|1666|1665.4|1664.4|1663.6|11842
1610439000000|2021-01-12 08:10:00|1666.4|1665.2|1667|1666.2|1667|1666.4|1666|1665|9661
1610439010000|2021-01-12 08:10:10|1666.8|1666|1667|1666.4|1667.8|1667|1666.6|1666|6255
1610439020000|2021-01-12 08:10:20|1667.2|1666.6|1667|1666|1667.2|1666.6|1666|1665.8|2264
1610439030000|2021-01-12 08:10:30|1667.2|1665.8|1666.6|1665.8|1667.2|1666.2|1666.4|1665.8|765
1610439040000|2021-01-12 08:10:40|1666|1665.6|1665.6|1665|1666.6|1665.8|1664.8|1664|5444
1610439050000|2021-01-12 08:10:50|1665.4|1664.8|1666|1665.2|1666.6|1665.8|1665.2|1664.6|18556
1610439060000|2021-01-12 08:11:00|1665.8|1665|1664.8|1663.8|1665.8|1665.2|1664.8|1663.8|4909
1610439070000|2021-01-12 08:11:10|1664.6|1663.6|1666.6|1665.8|1666.6|1666|1664.4|1663.6|2867
1610439080000|2021-01-12 08:11:20|1666.4|1665.6|1666.6|1665.8|1666.6|1666|1665.6|1665|3327
1610439090000|2021-01-12 08:11:30|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666|1665.4|6313
1610439100000|2021-01-12 08:11:40|1666.4|1666|1666.2|1665.4|1667|1666.4|1666.2|1665.4|7120
1610439110000|2021-01-12 08:11:50|1666.4|1665.6|1665.4|1664.4|1666.4|1665.6|1665.4|1664.4|13179
1610439120000|2021-01-12 08:12:00|1665.2|1664.6|1665|1664.2|1665.2|1664.6|1664.6|1663.8|4577
1610439130000|2021-01-12 08:12:10|1664.8|1664|1664.6|1663.8|1664.8|1664|1663.2|1662.4|4915
1610439140000|2021-01-12 08:12:20|1664.2|1663.6|1663|1662.2|1664.6|1663.6|1662.4|1661.4|10427
1610439150000|2021-01-12 08:12:30|1663.2|1662.4|1661.2|1660.8|1663.8|1663|1661.2|1660.4|8735
1610439160000|2021-01-12 08:12:40|1661|1660.6|1661.8|1661|1662.6|1662|1661|1660|12801
1610439170000|2021-01-12 08:12:50|1661.6|1661.2|1662|1661|1662.8|1662.4|1661.6|1661|13224
1610439180000|2021-01-12 08:13:00|1661.8|1661.2|1661.6|1660.6|1661.8|1661.2|1660.6|1660.2|4768
1610439190000|2021-01-12 08:13:10|1661.4|1660.4|1662.8|1662|1662.8|1662.4|1661.2|1660.2|9555
1610439200000|2021-01-12 08:13:20|1663|1662.4|1663.2|1662.8|1663.6|1663|1662.4|1661.8|4787
1610439210000|2021-01-12 08:13:30|1663|1662.6|1663.4|1662.6|1663.8|1662.8|1662.4|1662|2782
1610439220000|2021-01-12 08:13:40|1663.2|1662.4|1661.8|1661|1663.8|1663|1661.8|1661|7907
1610439230000|2021-01-12 08:13:50|1662|1661.2|1663|1662.6|1663.2|1662.6|1661.8|1661|6751
1610439240000|2021-01-12 08:14:00|1662.8|1662.4|1660.8|1659.8|1662.8|1662.4|1659.8|1659.2|24037
1610439250000|2021-01-12 08:14:10|1660.6|1659.6|1660|1659|1660.6|1659.6|1659.6|1658.8|2335
1610439260000|2021-01-12 08:14:20|1659.6|1659.2|1659.2|1658.2|1660|1659.2|1659.2|1658.2|202
1610439270000|2021-01-12 08:14:30|1659.4|1659|1659.6|1658.8|1659.6|1659.4|1659.2|1658.4|25156
1610439280000|2021-01-12 08:14:40|1659.8|1659|1660.2|1659.6|1660.4|1660|1659.6|1659|18688
1610439290000|2021-01-12 08:14:50|1660.4|1659.8|1660.6|1660|1660.6|1660.2|1660|1659.6|2022
1610439300000|2021-01-12 08:15:00|1660.4|1659.8|1660.4|1660|1660.6|1660.2|1660|1659.6|1630
1610439310000|2021-01-12 08:15:10|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.4|1660|1578
1610439320000|2021-01-12 08:15:20|1660.8|1660.4|1661|1660.2|1661|1660.6|1660.2|1659.6|7090
1610439330000|2021-01-12 08:15:30|1660.6|1660.4|1661.8|1661.2|1661.8|1661.6|1660.4|1660|4035
1610439340000|2021-01-12 08:15:40|1661.6|1661|1660.8|1660|1661.8|1661|1660.8|1660|2443
1610439350000|2021-01-12 08:15:50|1660.4|1660.2|1660.4|1659.8|1660.4|1660.2|1660.4|1659.8|2855
1610439360000|2021-01-12 08:16:00|1660.2|1659.6|1660|1659.2|1660.4|1660|1659.6|1659|3036
1610439370000|2021-01-12 08:16:10|1660.2|1659.4|1660.6|1659.6|1661|1660.4|1660.2|1659.4|905
1610439380000|2021-01-12 08:16:20|1660.4|1659.8|1660|1659|1660.4|1660|1660|1659|460
1610439390000|2021-01-12 08:16:30|1659.4|1659.2|1659.2|1658.4|1660|1659.2|1659.2|1658.4|1804
1610439400000|2021-01-12 08:16:40|1659|1658.2|1659.4|1658.8|1659.4|1659.2|1658.8|1658|9385
1610439410000|2021-01-12 08:16:50|1659.2|1658.6|1657.6|1657.2|1659.2|1658.6|1657.6|1657|794
1610439420000|2021-01-12 08:17:00|1657.4|1657|1658.2|1657.6|1658.4|1657.6|1657.2|1656.2|1952
1610439430000|2021-01-12 08:17:10|1659|1657.8|1659|1658|1659.4|1658.4|1658.6|1657.6|1229
1610439440000|2021-01-12 08:17:20|1658.6|1657.8|1659|1658|1659.2|1658|1658.6|1657.8|275
1610439450000|2021-01-12 08:17:30|1658.4|1657.6|1657.8|1656.8|1658.6|1657.8|1657.4|1656.2|462
1610439460000|2021-01-12 08:17:40|1658.2|1657.2|1657.8|1657|1658.2|1657.4|1657.6|1656.8|428
1610439470000|2021-01-12 08:17:50|1657.6|1656.2|1657.6|1657|1657.8|1657|1656.8|1656.2|780
1610439480000|2021-01-12 08:18:00|1657.8|1657.2|1657.4|1656.8|1658|1657.2|1657.4|1656.8|1352
1610439490000|2021-01-12 08:18:10|1657.8|1657|1658|1657.2|1658|1657.2|1657.6|1657|765
1610439500000|2021-01-12 08:18:20|1657.6|1656.8|1658.4|1657.6|1658.6|1658|1657.6|1656.8|328
1610439510000|2021-01-12 08:18:30|1658.6|1658|1658.4|1657.2|1658.6|1658|1658.2|1657|22
1610439520000|2021-01-12 08:18:40|1657.8|1657|1657.6|1657|1657.8|1657|1657.4|1656.8|287
1610439530000|2021-01-12 08:18:50|1657.8|1657.2|1658.4|1657.8|1658.4|1657.8|1657.4|1656.8|815
1610439540000|2021-01-12 08:19:00|1658.8|1658.2|1659|1658.2|1659.4|1658.8|1658.8|1658.2|485
1610439550000|2021-01-12 08:19:10|1659.2|1658.4|1658.8|1658|1659.2|1658.6|1658.6|1657.8|235
1610439560000|2021-01-12 08:19:20|1658.6|1657.8|1659|1658.2|1659|1658.2|1658.2|1656.8|1848
1610439570000|2021-01-12 08:19:30|1659.2|1658.4|1659.4|1658.4|1659.4|1658.6|1659|1658.4|1010
1610439580000|2021-01-12 08:19:40|1659.6|1658.6|1659.2|1658.4|1659.6|1658.6|1659.2|1658.4|305
1610439590000|2021-01-12 08:19:50|1659.4|1658.8|1659.2|1658.4|1659.8|1659|1659|1658.2|777
1610439600000|2021-01-12 08:20:00|1659.6|1658.6|1660|1659.2|1660|1659.2|1659.6|1658.6|736
1610439610000|2021-01-12 08:20:10|1660.2|1659.4|1661|1660|1661|1660.2|1660.2|1659.4|966
1610439620000|2021-01-12 08:20:20|1661.2|1660.2|1661.4|1660.6|1661.6|1660.8|1661|1660.2|742
1610439630000|2021-01-12 08:20:30|1661.6|1660.8|1662|1661.2|1662|1661.2|1661.6|1660.8|147
1610439640000|2021-01-12 08:20:40|1661.8|1661|1662|1661|1662|1661.2|1661.6|1660.8|1125
1610439650000|2021-01-12 08:20:50|1661.8|1660.8|1661.4|1660.8|1662|1661.2|1661.4|1660.8|271
1610439660000|2021-01-12 08:21:00|1661.2|1660.2|1661.8|1661.2|1662|1661.4|1661|1660|1751
1610439670000|2021-01-12 08:21:10|1662|1661.4|1661.4|1660.8|1662.2|1661.4|1661.4|1660.8|2909
1610439680000|2021-01-12 08:21:20|1661.2|1660.6|1661.8|1661|1661.8|1661|1661.2|1660.6|0
1610439690000|2021-01-12 08:21:30|1661.6|1660.8|1661.6|1660.8|1661.8|1661|1661.4|1660.6|45
1610439700000|2021-01-12 08:21:40|1661.8|1661|1661.8|1661|1662|1661.4|1661.8|1661|0
1610439710000|2021-01-12 08:21:50|1662.2|1661.4|1662.8|1662|1663|1662.2|1662|1661.2|682
1610439720000|2021-01-12 08:22:00|1663|1662.2|1663.4|1662.4|1663.4|1662.6|1662.8|1662|79
1610439730000|2021-01-12 08:22:10|1663.6|1663|1662.2|1661.2|1664.2|1663.4|1662.2|1661.2|673
1610439740000|2021-01-12 08:22:20|1662|1661|1662.6|1661.8|1662.8|1661.8|1662|1661|243
1610439750000|2021-01-12 08:22:30|1662.2|1661.4|1661.8|1661|1662.4|1661.4|1661.6|1660.8|1608
1610439760000|2021-01-12 08:22:40|1662|1660.4|1661|1660.2|1662|1660.6|1660.8|1660|0
1610439770000|2021-01-12 08:22:50|1660.4|1659.8|1660.2|1659.4|1661|1660.2|1660.2|1659.4|233
1610439780000|2021-01-12 08:23:00|1660|1659.2|1659.6|1659|1660.2|1659.2|1659.6|1659|600
1610439790000|2021-01-12 08:23:10|1659.4|1658.4|1658.2|1657.4|1659.6|1658.8|1658.2|1657.4|222
1610439800000|2021-01-12 08:23:20|1659|1658.2|1659.2|1658.2|1659.2|1658.2|1658.4|1657.6|1290
1610439810000|2021-01-12 08:23:30|1659.4|1658.4|1659.4|1658.6|1659.8|1658.6|1659.4|1658.4|549
1610439820000|2021-01-12 08:23:40|1659.2|1658.4|1659.8|1659.2|1659.8|1659.4|1659.2|1658.2|171
1610439830000|2021-01-12 08:23:50|1660|1659.4|1660|1659.4|1660.2|1659.6|1660|1659.4|120
1610439840000|2021-01-12 08:24:00|1659.6|1659.2|1660|1659.2|1660.2|1659.4|1659.6|1659.2|864
1610439850000|2021-01-12 08:24:10|1660.2|1659.4|1661.2|1660.2|1661.2|1660.2|1660.2|1659.4|1304
1610439860000|2021-01-12 08:24:20|1661|1660|1660|1659.2|1661.2|1660.2|1660|1659.2|281
1610439870000|2021-01-12 08:24:30|1660.2|1659.6|1660|1659.2|1660.4|1659.6|1660|1659.2|0
1610439880000|2021-01-12 08:24:40|1660.2|1659.4|1660.2|1659.4|1660.4|1659.6|1660.2|1659.4|649
1610439890000|2021-01-12 08:24:50|1660.4|1659.6|1660.4|1659.4|1660.8|1660|1660.4|1659.4|551
1610439900000|2021-01-12 08:25:00|1660.6|1659.6|1661|1660|1661.2|1660.2|1660.6|1659.6|45
1610439910000|2021-01-12 08:25:10|1661.2|1660.2|1660.4|1660|1661.4|1660.6|1660.4|1659.8|348
1610439920000|2021-01-12 08:25:20|1660.6|1659.8|1661|1660.2|1661|1660.2|1660.2|1659.6|137
1610439930000|2021-01-12 08:25:30|1660.8|1660|1660.4|1659.6|1660.8|1660|1660.4|1659.6|298
1610439940000|2021-01-12 08:25:40|1660.2|1659.4|1660.6|1659.6|1660.6|1659.6|1660|1659.2|2778
1610439950000|2021-01-12 08:25:50|1660|1659.2|1660|1659.4|1660.2|1659.6|1660|1659.2|50
1610439960000|2021-01-12 08:26:00|1659.8|1659.2|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|355
1610439970000|2021-01-12 08:26:10|1659.8|1659.4|1659.8|1659.4|1660.2|1659.6|1659.6|1659.2|433
1610439980000|2021-01-12 08:26:20|1659.6|1659.2|1659.2|1658.4|1659.8|1659.4|1659.2|1658.4|1090
1610439990000|2021-01-12 08:26:30|1658.8|1658|1658.8|1658|1659|1658.2|1658.4|1657.8|569
1610440000000|2021-01-12 08:26:40|1659|1658.2|1658.6|1658|1659|1658.2|1658.4|1657.8|700
1610440010000|2021-01-12 08:26:50|1658.4|1657.6|1658.8|1658|1659|1658|1658.2|1657.4|1952
1610440020000|2021-01-12 08:27:00|1658.6|1657.8|1659|1658.4|1659.2|1658.6|1658.6|1657.8|21
1610440030000|2021-01-12 08:27:10|1659.6|1658.8|1659.6|1658.8|1659.6|1658.8|1659.4|1658.6|1033
1610440040000|2021-01-12 08:27:20|1659.4|1658.6|1659.6|1658.8|1659.6|1658.8|1659.4|1658.6|100
1610440050000|2021-01-12 08:27:30|1659.2|1658.6|1659|1658.4|1659.2|1658.6|1659|1658.4|0
1610440060000|2021-01-12 08:27:40|1659.2|1658.6|1659.8|1659.2|1660|1659.4|1659.2|1658.6|72
1610440070000|2021-01-12 08:27:50|1660|1659.4|1659.8|1659.2|1660.2|1659.8|1659.8|1659.2|2077
1610440080000|2021-01-12 08:28:00|1659.6|1659.4|1660|1659.6|1660.8|1659.6|1659.6|1659.2|510
1610440090000|2021-01-12 08:28:10|1659.8|1659.4|1660|1659.2|1660.2|1659.4|1659.8|1659|468
1610440100000|2021-01-12 08:28:20|1659.6|1658.8|1657.8|1657.2|1659.6|1658.8|1657.8|1657.2|1325
1610440110000|2021-01-12 08:28:30|1658|1657.4|1657.6|1656.8|1658.6|1657.6|1657.4|1656.6|1289
1610440120000|2021-01-12 08:28:40|1657.8|1657|1658|1657|1658.4|1657.4|1657.4|1656.6|1159
1610440130000|2021-01-12 08:28:50|1658.2|1657.2|1658.2|1657.4|1658.4|1657.8|1657.8|1657|1253
1610440140000|2021-01-12 08:29:00|1658.4|1657.6|1658.6|1657.6|1658.6|1657.6|1657.8|1657|0
1610440150000|2021-01-12 08:29:10|1658.4|1658|1658.4|1657.4|1659|1658|1658.2|1657.2|45
1610440160000|2021-01-12 08:29:20|1658.2|1657.2|1658.4|1657.2|1658.6|1657.6|1658.2|1657|600
1610440170000|2021-01-12 08:29:30|1658.8|1658|1658.6|1657.6|1658.8|1658|1658|1657.4|405
1610440180000|2021-01-12 08:29:40|1658.4|1657.4|1658.2|1657|1658.4|1657.6|1657.8|1657|630
1610440190000|2021-01-12 08:29:50|1658.4|1657.2|1658.2|1657.4|1658.4|1657.4|1657.6|1656.8|1063
1610440200000|2021-01-12 08:30:00|1658.4|1657.6|1657.6|1656.8|1658.6|1657.6|1657.4|1656.6|836
1610440210000|2021-01-12 08:30:10|1657.4|1656.6|1658|1657.2|1658|1657.2|1657.4|1656.6|26
1610440220000|2021-01-12 08:30:20|1657.8|1657|1657.6|1656.8|1657.8|1657|1657.2|1656.4|12
1610440230000|2021-01-12 08:30:30|1657.2|1656.6|1658|1657.4|1658.2|1657.6|1657.2|1656.6|1476
1610440240000|2021-01-12 08:30:40|1658.2|1657.6|1658.2|1657.6|1658.6|1657.8|1658|1657.4|1875
1610440250000|2021-01-12 08:30:50|1658|1657.4|1659.2|1658.2|1659.2|1658.2|1657.8|1657.4|1374
1610440260000|2021-01-12 08:31:00|1659.4|1658.4|1659.8|1658.8|1659.8|1658.8|1659|1658.2|1313
1610440270000|2021-01-12 08:31:10|1659.6|1658.6|1659.8|1659.2|1659.8|1659.2|1659.6|1658.6|0
1610440280000|2021-01-12 08:31:20|1660|1659|1659.6|1659|1660|1659.4|1659.6|1658.8|486
1610440290000|2021-01-12 08:31:30|1659.8|1659.2|1660.6|1659.8|1660.8|1660|1659.8|1659.2|760
1610440300000|2021-01-12 08:31:40|1660.4|1659.6|1660|1659|1660.4|1659.6|1659.8|1659|102
1610440310000|2021-01-12 08:31:50|1659.8|1659.4|1660|1659.2|1660.2|1659.4|1659.8|1659.2|500
1610440320000|2021-01-12 08:32:00|1660.2|1659.4|1661|1660.2|1661|1660.2|1660|1659.2|1
1610440330000|2021-01-12 08:32:10|1661.2|1660.4|1661.6|1660.8|1661.8|1661|1661.2|1660.4|1333
1610440340000|2021-01-12 08:32:20|1661.4|1661|1661.6|1660.8|1661.6|1661|1661.2|1660.6|0
1610440350000|2021-01-12 08:32:30|1661.8|1661|1662|1661.4|1662|1661.6|1661.8|1661|1047
1610440360000|2021-01-12 08:32:40|1662.6|1661.6|1662.4|1661.8|1662.6|1661.8|1662.2|1661.6|0
1610440370000|2021-01-12 08:32:50|1662.6|1661.6|1661.4|1660.8|1662.8|1662|1661.4|1660.8|675
1610440380000|2021-01-12 08:33:00|1661.6|1661|1661.8|1660.8|1662|1661|1661.6|1660.8|473
1610440390000|2021-01-12 08:33:10|1661.2|1661|1661.2|1660.6|1661.2|1661|1661|1660.4|298
1610440400000|2021-01-12 08:33:20|1660.8|1660.2|1661.2|1660.6|1661.2|1660.6|1660.8|1660.2|251
1610440410000|2021-01-12 08:33:30|1661|1660.4|1661.4|1660.4|1661.4|1660.8|1661|1660.4|587
1610440420000|2021-01-12 08:33:40|1661.2|1660.6|1661.4|1660.4|1661.4|1660.6|1661.2|1660.2|400
1610440430000|2021-01-12 08:33:50|1661.2|1660.2|1660.8|1660.2|1661.2|1660.2|1660.8|1660|211
1610440440000|2021-01-12 08:34:00|1660.6|1660|1660.6|1659.8|1661|1660.2|1660.6|1659.8|1087
1610440450000|2021-01-12 08:34:10|1661|1660|1661|1660|1661.2|1660.2|1661|1660|52
1610440460000|2021-01-12 08:34:20|1661.2|1660.4|1661|1660.2|1661.2|1660.4|1661|1660|341
1610440470000|2021-01-12 08:34:30|1660.8|1660|1661|1660.6|1661|1660.6|1660.8|1660|168
1610440480000|2021-01-12 08:34:40|1661.2|1660.8|1662.4|1661.6|1662.4|1661.6|1661.2|1660.8|930
1610440490000|2021-01-12 08:34:50|1662.6|1662|1664|1663.4|1664|1663.4|1662.6|1662|786
1610440500000|2021-01-12 08:35:00|1664.2|1663.6|1664|1663|1664.2|1663.6|1664|1663|1048
1610440510000|2021-01-12 08:35:10|1664.2|1663.4|1664.2|1663.6|1664.2|1663.6|1664|1663.4|350
1610440520000|2021-01-12 08:35:20|1664.6|1664|1665.8|1665.2|1665.8|1665.2|1664.6|1664|1923
1610440530000|2021-01-12 08:35:30|1665.6|1665|1665.8|1665.2|1665.8|1665.2|1665.4|1664.8|266
1610440540000|2021-01-12 08:35:40|1666|1665|1666.4|1666|1666.4|1666|1665.8|1665|1202
1610440550000|2021-01-12 08:35:50|1666.6|1665.8|1666.6|1665.8|1666.6|1666|1666.4|1665.8|424
1610440560000|2021-01-12 08:36:00|1666.8|1666|1666.4|1665.8|1666.8|1666|1666.4|1665.8|5
1610440570000|2021-01-12 08:36:10|1666.2|1665.6|1665.8|1665.2|1666.2|1665.6|1665.8|1665.2|1766
1610440580000|2021-01-12 08:36:20|1666|1665.4|1664.8|1664.4|1666|1665.4|1664.8|1664.4|327
1610440590000|2021-01-12 08:36:30|1665|1664.2|1665.6|1664.6|1665.6|1664.6|1664.8|1664.2|982
1610440600000|2021-01-12 08:36:40|1665.4|1664.4|1665.4|1664.6|1665.8|1665|1665.4|1664.4|7
1610440610000|2021-01-12 08:36:50|1665.2|1664.4|1665.6|1665|1665.8|1665.2|1665.2|1664.4|76
1610440620000|2021-01-12 08:37:00|1666|1665.2|1665.6|1664.8|1666|1665.2|1665.4|1664.6|211
1610440630000|2021-01-12 08:37:10|1665|1664.4|1665|1664|1665.4|1664.6|1665|1664|370
1610440640000|2021-01-12 08:37:20|1665.2|1664.2|1665|1664.4|1665.2|1664.4|1665|1664|301
1610440650000|2021-01-12 08:37:30|1665.2|1664.2|1664.8|1664.2|1665.2|1664.6|1664.8|1664.2|1226
1610440660000|2021-01-12 08:37:40|1664.4|1663.6|1664.4|1663.4|1664.4|1663.6|1663.8|1663.2|866
1610440670000|2021-01-12 08:37:50|1664.2|1663.8|1664|1663.2|1664.2|1663.8|1664|1663.2|45
1610440680000|2021-01-12 08:38:00|1664.2|1663.4|1664.4|1663.8|1664.6|1663.8|1664.2|1663.4|1590
1610440690000|2021-01-12 08:38:10|1663.6|1663|1664|1663.2|1664.2|1663.4|1663.6|1663|256
1610440700000|2021-01-12 08:38:20|1664.2|1663.4|1664|1663.2|1664.4|1663.6|1664|1663.2|921
1610440710000|2021-01-12 08:38:30|1663.8|1663|1663.8|1663|1663.8|1663|1663.8|1663|0
1610440720000|2021-01-12 08:38:40|1663.6|1662.8|1663.6|1662.8|1663.6|1662.8|1663.4|1662.6|284
1610440730000|2021-01-12 08:38:50|1663.6|1663|1662.4|1661.8|1663.6|1663.2|1662.2|1661.8|4832
1610440740000|2021-01-12 08:39:00|1662.6|1662|1662.4|1661.8|1662.8|1662|1662|1661.8|1306
1610440750000|2021-01-12 08:39:10|1662|1661.6|1662|1661.4|1662|1661.8|1661.8|1661.2|1333
1610440760000|2021-01-12 08:39:20|1661.8|1661.2|1661.4|1660.8|1662|1661.8|1661.2|1660.6|2681
1610440770000|2021-01-12 08:39:30|1661.2|1660.6|1660.6|1660.2|1661.2|1660.6|1660.6|1660.2|1046
1610440780000|2021-01-12 08:39:40|1660.8|1660.4|1660.6|1660.2|1661|1660.6|1660.6|1660|1664
1610440790000|2021-01-12 08:39:50|1660.4|1660|1660.8|1660.2|1660.8|1660.4|1660.4|1660|405
1610440800000|2021-01-12 08:40:00|1660.6|1660|1662.4|1661.4|1662.4|1661.4|1660.6|1660|1083
1610440810000|2021-01-12 08:40:10|1661.8|1661.6|1661.6|1661|1662.6|1662.2|1661.6|1661|8333
1610440820000|2021-01-12 08:40:20|1661.4|1660.8|1661.8|1661|1662|1661.6|1661.2|1660.6|942
1610440830000|2021-01-12 08:40:30|1661.4|1660.8|1661.4|1661|1661.6|1661|1661.2|1660.8|358
1610440840000|2021-01-12 08:40:40|1661.2|1660.8|1661.6|1661|1661.6|1661.2|1661|1660.4|1068
1610440850000|2021-01-12 08:40:50|1661.4|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|0
1610440860000|2021-01-12 08:41:00|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661.2|1000
1610440870000|2021-01-12 08:41:10|1661.4|1661|1661.6|1661.2|1661.8|1661.4|1661.4|1661|1986
1610440880000|2021-01-12 08:41:20|1661.8|1661.4|1662|1661.8|1662|1661.8|1661.6|1661.2|2947
1610440890000|2021-01-12 08:41:30|1662.2||1662.2||1662.2||1662||13684
1610440900000|2021-01-12 08:41:40|1662|1661.6|1662.2|1661.8|1662.2|1661.8|1661.6|1661.2|2385
1610440910000|2021-01-12 08:41:50|1662|1661.6|1661.6|1661|1662|1661.8|1661.6|1661|1056
1610440920000|2021-01-12 08:42:00|1661.4|1660.8|1661|1660.4|1661.4|1660.8|1660.8|1660.4|781
1610440930000|2021-01-12 08:42:10|1661.2|1660.6|1661.2|1661|1661.2|1661|1661.2|1660.6|788
1610440940000|2021-01-12 08:42:20|1661|1660.8|1661.2|1660.8|1661.4|1660.8|1661|1660.6|1500
1610440950000|2021-01-12 08:42:30|1661.4|1660.6|1660.8|1660.2|1661.4|1660.8|1660.8|1660.2|4239
1610440960000|2021-01-12 08:42:40|1661|1660.4|1661.2|1660.6|1661.2|1660.6|1661|1660.2|0
1610440970000|2021-01-12 08:42:50|1661.4|1660.8|1661.6|1661|1661.6|1661|1661.4|1660.8|620
1610440980000|2021-01-12 08:43:00|1661.4|1661.2|1661.8|1661.4|1661.8|1661.4|1661.4|1661.2|1885
1610440990000|2021-01-12 08:43:10|1662|1661.6|1662|1661.2|1662.2|1661.8|1661.6|1661.2|4095
1610441000000|2021-01-12 08:43:20|1661.8|1661.4|1662|1661.4|1662.2|1661.6|1661.8|1661.2|459
1610441010000|2021-01-12 08:43:30|1662.2|1661.6|1662|1661.4|1662.2|1661.6|1662|1661.4|1351
1610441020000|2021-01-12 08:43:40|1662.2||1662||1662.2||1662||0
1610441030000|2021-01-12 08:43:50|1662.2|1661.2|1662.2|1661.8|1662.2|1661.8|1661.4|1661.2|2008
1610441040000|2021-01-12 08:44:00|1662|1661.6|1662|1661.6|1662.2|1661.8|1662|1661.6|600
1610441050000|2021-01-12 08:44:10|1661.8|1661.4|1662|1661.6|1662.2|1661.6|1661.6|1661|3456
1610441060000|2021-01-12 08:44:20|1662.2|1661.8|1662|1661.8|1662.4|1662|1662|1661.8|17
1610441070000|2021-01-12 08:44:30|1661.8|1661.6|1661.8|1661.2|1661.8|1661.6|1661.8|1661.2|1506
1610441080000|2021-01-12 08:44:40|1661.6|1661|1660.8|1660.2|1661.6|1661|1660.8|1660.2|2444
1610441090000|2021-01-12 08:44:50|1660.6|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.2|0
1610441100000|2021-01-12 08:45:00|1661|1660.6|1659.8|1659.4|1661|1660.8|1659.8|1659.4|10236
1610441110000|2021-01-12 08:45:10|1659.6|1659.2|1660|1659.4|1660.2|1659.6|1659.6|1659|43
1610441120000|2021-01-12 08:45:20|1659.4|1659.2|1659.8|1659.2|1660|1659.8|1659.2|1658.6|3750
1610441130000|2021-01-12 08:45:30|1659.6|1659|1659.6|1659.2|1660|1659.6|1659.6|1659|981
1610441140000|2021-01-12 08:45:40|1659.4|1659|1660.2|1659.8|1660.2|1660|1659.4|1659|2348
1610441150000|2021-01-12 08:45:50|1660|1660|1659.8|1659.4|1660|1660|1659.6|1659.4|600
1610441160000|2021-01-12 08:46:00|1659.6|1659.2|1659.2|1658.8|1659.6|1659.2|1659|1658.6|1562
1610441170000|2021-01-12 08:46:10|1659.4|1658.6|1659|1658.6|1659.4|1658.8|1658.8|1658.4|294
1610441180000|2021-01-12 08:46:20|1658.8|1658.4|1659|1658.6|1659|1658.8|1658.6|1658.2|8005
1610441190000|2021-01-12 08:46:30|1658.8|1658.8|1659|1658.6|1659|1658.8|1658.8|1658.6|1200
1610441200000|2021-01-12 08:46:40|1658.8|1658.4|1659.2|1658.6|1659.4|1659|1658.8|1658.4|3500
1610441210000|2021-01-12 08:46:50|1659|1658.8|1658.8|1658.4|1659.2|1658.8|1658.6|1658.2|1757
1610441220000|2021-01-12 08:47:00|1658.6|1658|1658.8|1658.4|1659|1658.4|1658.4|1658|6340
1610441230000|2021-01-12 08:47:10|1658.6|1658.2|1658.2|1657.8|1658.6|1658.2|1658|1657.8|3990
1610441240000|2021-01-12 08:47:20|1658|1658|1658.2|1658|1658.2|1658|1658|1657.8|378
1610441250000|2021-01-12 08:47:30|1658.4|1657.8|1658.8|1658.4|1659|1658.6|1658.4|1657.8|207
1610441260000|2021-01-12 08:47:40|1658.6|1658.6|1658.4|1658.2|1659|1658.6|1658.2|1658|2280
1610441270000|2021-01-12 08:47:50|1658.6|1658|1659|1658.2|1659|1658.2|1658.4|1658|0
1610441280000|2021-01-12 08:48:00|1658.8|1658.4|1659|1658.4|1659|1658.6|1658.8|1658.4|18
1610441290000|2021-01-12 08:48:10|1659.2|1658.6|1659.8|1659.2|1659.8|1659.6|1659|1658.6|4478
1610441300000|2021-01-12 08:48:20|1659.6|1659|1659.2|1658.8|1659.6|1659.2|1658.8|1658.6|2653
1610441310000|2021-01-12 08:48:30|1659.4|1659|1659.4|1659|1659.8|1659.4|1659.2|1659|1336
1610441320000|2021-01-12 08:48:40|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|1658.6|1658.2|3084
1610441330000|2021-01-12 08:48:50|1659.4||1659.6||1659.6||1659.4||0
1610441340000|2021-01-12 08:49:00|1659.4|1659|1659|1658.6|1659.4|1659|1658.6|1658.2|5812
1610441350000|2021-01-12 08:49:10|1658.8|1658.4|1658.8|1658.2|1658.8|1658.4|1658.4|1658|5726
1610441360000|2021-01-12 08:49:20|1658.6|1658|1658.2|1658|1658.6|1658.2|1658|1657.8|7695
1610441370000|2021-01-12 08:49:30|1658.4|1657.8|1658.4|1658|1658.4|1658.2|1658.4|1657.8|1501
1610441380000|2021-01-12 08:49:40|1658.2|1657.8|1658.8|1658|1658.8|1658|1658|1657.8|1871
1610441390000|2021-01-12 08:49:50|1658.6||1658.4||1658.6||1658.4||0
1610441400000|2021-01-12 08:50:00|1658.2|1657.8|1658.2|1657.8|1658.4|1658|1658.2|1657.8|1579
1610441420000|2021-01-12 08:50:20|1658.4|1658|1658.6|1658|1658.6|1658.2|1658.2|1658|455
1610441430000|2021-01-12 08:50:30|1658.4|1657.8|1658.2|1657.8|1658.4|1658|1658|1657.6|8527
1610441440000|2021-01-12 08:50:40|1658|1657.6|1658|1657.4|1658|1657.6|1656.8|1656.6|10075
1610441450000|2021-01-12 08:50:50|1657.8|1657.2|1657.8|1657.2|1658|1657.2|1657.6|1657.2|0
1610441460000|2021-01-12 08:51:00|1657.6|1657|1657.6|1656.8|1657.6|1657.2|1657.2|1656.8|4256
1610441470000|2021-01-12 08:51:10|1657.4|1656.6|1656.6|1656.4|1657.4|1657|1656.6|1656.4|2707
1610441480000|2021-01-12 08:51:20|1656.8|1656.2|1656.6|1656.2|1657|1656.6|1656|1655.8|16617
1610441490000|2021-01-12 08:51:30|1656.8|1656.4|1657.4|1656.6|1657.4|1657|1656.6|1656.4|3010
1610441500000|2021-01-12 08:51:40|1657.2|1656.8|1657.8|1657.4|1657.8|1657.6|1657|1656.8|4040
1610441510000|2021-01-12 08:51:50|1657.6|1657.2|1657.4|1657|1657.8|1657.2|1657|1656.8|5944
1610441520000|2021-01-12 08:52:00|1657.6|1657.2|1657.6|1657|1657.8|1657.4|1657.4|1657|6502
1610441530000|2021-01-12 08:52:10|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.2|1657|7902
1610441540000|2021-01-12 08:52:20|1657.8|1657.4|1658|1657.6|1658|1657.6|1657.8|1657.4|50
1610441550000|2021-01-12 08:52:30|1658.2|1657.8|1659.2|1658.8|1659.2|1658.8|1658.2|1657.6|3049
1610441560000|2021-01-12 08:52:40|1659.4|1659|1660|1659.6|1660|1659.8|1659.4|1659|2456
1610441570000|2021-01-12 08:52:50|1659.8|1659.4|1660.8|1660.4|1660.8|1660.4|1659.8|1659.4|3710
1610441580000|2021-01-12 08:53:00|1661|1660.6|1661.6|1661.2|1661.6|1661.2|1661|1660.6|2670
1610441590000|2021-01-12 08:53:10|1661.4||1661.6||1661.6||1661.4||2023
1610441600000|2021-01-12 08:53:20|1661.4|1660.8|1661.2|1661|1661.4|1661|1660.8|1660.6|17177
1610441610000|2021-01-12 08:53:30|||||||||426
1610441620000|2021-01-12 08:53:40|1661.4|1661.2|1661.6|1661.2|1661.6|1661.4|1661.4|1661.2|870
1610441630000|2021-01-12 08:53:50|1661.4|1661|1660.6|1660.4|1661.4|1661.2|1660.6|1660.2|4996
1610441640000|2021-01-12 08:54:00|1660.8|1660.2|1660.8|1660.4|1661.2|1660.6|1660.6|1660.2|935
1610441650000|2021-01-12 08:54:10|1660.6|1660.2|1660.6|1660.2|1661|1660.6|1660.4|1660|1763
1610441660000|2021-01-12 08:54:20|1660.2|1660|1660.6|1659.6|1660.6|1660|1660|1659.6|655
1610441670000|2021-01-12 08:54:30|1660.4|1659.8|1660.4|1660|1660.6|1660|1660.4|1659.8|0
1610441680000|2021-01-12 08:54:40|1660.2|1659.8|1660.2|1660|1660.4|1660|1660|1659.6|3878
1610441690000|2021-01-12 08:54:50|1660|1659.8|1660|1659.4|1660|1659.8|1659.4|1659.2|2921
1610441700000|2021-01-12 08:55:00|1660.2|1659.6|1661.2|1660.4|1661.2|1660.4|1660.2|1659.4|1390
1610441710000|2021-01-12 08:55:10|1661|1660.8|1661.6|1661.2|1661.6|1661.2|1661|1660.6|841
1610441720000|2021-01-12 08:55:20|1661.4|1661.4|1661.6|1661.2|1661.6|1661.4|1661.4|1661.2|2626
1610441730000|2021-01-12 08:55:30|1661.8|1661.4|1662.4|1662|1662.6|1662|1661.8|1661.2|2891
1610441740000|2021-01-12 08:55:40|1662.6|1662.2|1662.2|1661.6|1662.6|1662.2|1662|1661.6|1019
1610441750000|2021-01-12 08:55:50|1662|1661.8|1662.6|1662|1662.6|1662|1662|1661.8|562
1610441760000|2021-01-12 08:56:00|1662.4|1662.2|1663.6|1663|1663.6|1663|1662.4|1662|6757
1610441770000|2021-01-12 08:56:10|1663.4|1662.8|1663.6|1663.2|1663.6|1663.4|1663|1662.8|15815
1610441780000|2021-01-12 08:56:20|1663.4|1663|1663.8|1663.4|1664|1663.4|1663.2|1662.8|2456
1610441790000|2021-01-12 08:56:30|1664|1663.6|1664.4|1663.8|1664.4|1664|1663.8|1663.6|2403
1610441800000|2021-01-12 08:56:40|1664.2|1664|1663.4|1662.8|1664.2|1664|1663.4|1662.8|13093
1610441810000|2021-01-12 08:56:50|1663.2|1663|1663.2|1662.8|1663.2|1663.2|1663|1662.8|3
1610441820000|2021-01-12 08:57:00|1663|1662.6|1664|1663.2|1664|1663.6|1662.8|1662.4|1210
1610441830000|2021-01-12 08:57:10|1663.6|1663.4|1664|1663.8|1664.6|1664.4|1663.4|1663.2|14337
1610441840000|2021-01-12 08:57:20|1664.2|1664|1664.4|1664|1664.4|1664|1663.8|1663.6|4130
1610441850000|2021-01-12 08:57:30|1664.2|1663.8|1664.4|1664|1664.4|1664|1664.2|1663.8|203
1610441860000|2021-01-12 08:57:40|1664.2|1663.8|1664.4|1663.8|1664.4|1664|1663.8|1663.4|179
1610441870000|2021-01-12 08:57:50||1664||1663.8||1664||1663.8|0
1610441880000|2021-01-12 08:58:00|1664.2|1663.6|1664|1663.8|1664.2|1663.8|1664|1663.4|1578
1610441890000|2021-01-12 08:58:10|1664.2|1664|1663.6|1663.4|1664.6|1664.2|1663.6|1663.4|1064
1610441900000|2021-01-12 08:58:20|1663.8|1663.6|1664.4|1664|1664.4|1664|1663.8|1663.6|309
1610441910000|2021-01-12 08:58:30|1664.6|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664.4|485
1610441920000|2021-01-12 08:58:40|1665|1664.6|1664.2|1663.8|1665|1664.8|1664.2|1663.8|5158
1610441930000|2021-01-12 08:58:50|1664.4|1664|1664|1663.6|1664.6|1664.2|1663.8|1663.4|907
1610441940000|2021-01-12 08:59:00|1663.8|1663.4|1664.6|1664|1664.6|1664.2|1663.8|1663.4|0
1610441950000|2021-01-12 08:59:10|1664.4|1663.8|1664.6|1664.2|1664.6|1664.2|1664.2|1663.8|3929
1610441960000|2021-01-12 08:59:20|1664.8|1664.4|1664.6|1664.4|1665|1664.6|1664.6|1664.2|1394
1610441970000|2021-01-12 08:59:30|1664.8|1664.2|1664.2|1663.8|1664.8|1664.2|1664|1663.8|50
1610441980000|2021-01-12 08:59:40|1664|1663.6|1663.6|1663.4|1664.2|1663.6|1663.6|1663.4|2585
1610441990000|2021-01-12 08:59:50|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663.4|1663|430
1610442000000|2021-01-12 09:00:00|1663.6|1663.2|1664.4|1664|1664.8|1664.4|1663.6|1663|9941
1610442010000|2021-01-12 09:00:10|1664.2|1663.8|1664.2|1663.8|1664.4|1663.8|1664.2|1663.8|0
1610442020000|2021-01-12 09:00:20|1664.4|1664|1664|1663.8|1664.6|1664.2|1664|1663.8|738
1610442030000|2021-01-12 09:00:30|1663.8|1663.6|1663.4|1663|1664|1663.6|1663.4|1663|211
1610442040000|2021-01-12 09:00:40|1663.6|1663.2|1663.6|1663|1663.6|1663.4|1663|1662.6|2306
1610442050000|2021-01-12 09:00:50|1663.4|1662.8|1662.4|1662.2|1663.4|1663|1662.4|1662.2|1129
1610442060000|2021-01-12 09:01:00|1662.6|1662.4|1663.2|1663|1663.2|1663|1662.6|1662.4|1631
1610442070000|2021-01-12 09:01:10|1663.4|1662.8|1663.6|1663.2|1664|1663.6|1663.4|1662.8|876
1610442080000|2021-01-12 09:01:20|1663.4|1663.4|1663.4|1663|1663.6|1663.4|1663.4|1663|429
1610442090000|2021-01-12 09:01:30|1663.6|1663.2|1663.6|1663|1663.6|1663.2|1663.6|1663|488
1610442100000|2021-01-12 09:01:40|1663.4|1663.2|1663|1662.4|1663.4|1663.2|1663|1662.4|211
1610442110000|2021-01-12 09:01:50|1662.8|1662.2|1662.4|1662.2|1662.8|1662.2|1662.4|1662|271
1610442120000|2021-01-12 09:02:00|1662.6|1662.4|1663|1662.2|1663.2|1662.8|1662.6|1662.2|2198
1610442130000|2021-01-12 09:02:10|1662.8|1662.4|1662.2|1661.6|1662.8|1662.4|1661.8|1661.6|293
1610442140000|2021-01-12 09:02:20|1662|1661.8|1661.6|1661.2|1662.2|1661.8|1661.4|1661|1310
1610442150000|2021-01-12 09:02:30|1661.4|1661|1661.2|1660.8|1661.6|1661|1660.6|1660.2|1034
1610442160000|2021-01-12 09:02:40|1661.4|1660.6|1661.2|1660.4|1661.6|1660.6|1661.2|1660.4|0
1610442170000|2021-01-12 09:02:50|1660.8|1660.2|1660.2|1660|1661.2|1660.2|1660.2|1660|1360
1610442180000|2021-01-12 09:03:00|1660|1659.8|1660.2|1659.8|1660.6|1660.2|1660|1659.6|6176
1610442190000|2021-01-12 09:03:10|1660.4|1660|1660.4|1660|1660.4|1660|1660.2|1659.8|35
1610442200000|2021-01-12 09:03:20|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1660|1659.6|1367
1610442210000|2021-01-12 09:03:30|1660.6|1660.2|1660.2|1659.6|1660.8|1660.4|1660.2|1659.6|1361
1610442220000|2021-01-12 09:03:40|1660|1659.8|1659.4|1659|1660|1659.8|1659.2|1658.8|1566
1610442230000|2021-01-12 09:03:50|1659.6|1659.2|1659.8|1659.4|1659.8|1659.4|1659.6|1659.2|294
1610442240000|2021-01-12 09:04:00||1659.2||1659||1659.2||1659|0
1610442250000|2021-01-12 09:04:10|1659.6|1659.2|1660.2|1659.8|1660.4|1660.2|1659.6|1659|2039
1610442260000|2021-01-12 09:04:20|1660.4|1660|1660|1659.6|1660.6|1660.2|1660|1659.6|1025
1610442270000|2021-01-12 09:04:30|1659.8|1659.4|1659.6|1659.2|1659.8|1659.4|1659.4|1659.2|1709
1610442280000|2021-01-12 09:04:40|1659.4|1659|1660|1659.6|1660|1659.6|1659.2|1659|869
1610442290000|2021-01-12 09:04:50|1660.2|1659.8|1660.6|1660|1660.6|1660.4|1660.2|1659.8|1760
1610442300000|2021-01-12 09:05:00|1660.8|1660.2|1661|1660.4|1661|1660.8|1660.6|1660.2|727
1610442310000|2021-01-12 09:05:10|1660.8|1660.6|1661.6|1661.2|1661.6|1661.4|1660.8|1660.4|2309
1610442320000|2021-01-12 09:05:20|1661.4|1661.4|1662|1661.4|1662|1661.8|1661.4|1661.2|1116
1610442330000|2021-01-12 09:05:30|1661.8|1661.2|1661.6|1661|1661.8|1661.2|1661.2|1660.8|1024
1610442340000|2021-01-12 09:05:40|1661.4|1661.2|1661.8|1661.2|1661.8|1661.4|1661.2|1661|493
1610442350000|2021-01-12 09:05:50|1662|1661.4|1662|1661.6|1662|1661.8|1662|1661.4|646
1610442360000|2021-01-12 09:06:00|1662.4|1661.8|1661.8|1661.4|1662.4|1662.2|1661.8|1661.4|987
1610442370000|2021-01-12 09:06:10|1662|1661.6|1660.8|1660.4|1662|1661.6|1660.8|1660.4|683
1610442380000|2021-01-12 09:06:20|1661|1660.6|1661|1660.4|1661|1660.8|1660.8|1660|454
1610442390000|2021-01-12 09:06:30|1661.2|1660.6|1660.8|1660.6|1661.2|1660.8|1660.8|1660.2|447
1610442400000|2021-01-12 09:06:40|1661|1660.4|1661.2|1660.6|1661.2|1660.6|1660.8|1660.4|0
1610442410000|2021-01-12 09:06:50|1660.6|1660.4|1661|1660.2|1661.2|1660.8|1660.6|1660.2|1500
1610442420000|2021-01-12 09:07:00|1660.8|1660.4|1661|1660.4|1661|1660.6|1660.6|1660.2|1734
1610442430000|2021-01-12 09:07:10|1660.8|1660.6|1661|1660.6|1661|1660.8|1660.6|1660.6|5000
1610442440000|2021-01-12 09:07:20|1660.8|1660.8|1661|1660.6|1661.2|1660.8|1660.8|1660.6|1487
1610442460000|2021-01-12 09:07:40|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.6|1660.2|3028
1610442470000|2021-01-12 09:07:50|1660.8|1660.4|1660.8|1660.2|1661|1660.4|1660.6|1660.2|811
1610442480000|2021-01-12 09:08:00|1660.6|1660|1660.8|1660.4|1661|1660.4|1660|1659.8|6426
1610442490000|2021-01-12 09:08:10|1661|1660.6|1660.8|1660.2|1661.2|1660.8|1660.6|1660.2|646
1610442500000|2021-01-12 09:08:20|1660.6|1660.4|1660.6|1660.2|1660.8|1660.6|1660.6|1660.2|1075
1610442510000|2021-01-12 09:08:30|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|200
1610442520000|2021-01-12 09:08:40|1661|1660.8|1661|1660.6|1661.4|1661|1660.8|1660.4|6248
1610442530000|2021-01-12 09:08:50|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|0
1610442540000|2021-01-12 09:09:00|1661|1660.6|1659.8|1659.4|1661|1660.6|1659.6|1659.4|1137
1610442550000|2021-01-12 09:09:10|1659.6|1659.2|1659.2|1658.8|1659.8|1659.4|1659|1658.6|7356
1610442560000|2021-01-12 09:09:20|1659.4|1659|1659.6|1659|1659.6|1659.2|1659.4|1659|222
1610442570000|2021-01-12 09:09:30|1659.4|1659.2|1659.8|1659.4|1659.8|1659.4|1659.4|1659.2|1215
1610442580000|2021-01-12 09:09:40|1660|1659.6|1660.2|1660|1660.2|1660|1659.8|1659.6|1816
1610442590000|2021-01-12 09:09:50|1660.4|1659.8|1660.4|1660|1660.8|1660.6|1660.2|1659.8|3440
1610442600000|2021-01-12 09:10:00|1660.6|1660.2|1661|1660.4|1661|1660.6|1660.4|1660|3209
1610442610000|2021-01-12 09:10:10|1660.8|1660.6|1661|1660.6|1661|1660.8|1660.6|1660.2|211
1610442620000|2021-01-12 09:10:20|1660.8|1660.8|1660.8|1660.6|1660.8|1660.8|1660.8|1660.4|700
1610442630000|2021-01-12 09:10:30|1661|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|1200
1610442640000|2021-01-12 09:10:40|1661.4|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|0
1610442650000|2021-01-12 09:10:50|1661.4|1661|1661.6|1661.2|1661.8|1661.6|1661.2|1660.8|6249
1610442660000|2021-01-12 09:11:00|1661.8|1661|1662|1661.6|1662|1661.8|1661.6|1661|2766
1610442670000|2021-01-12 09:11:10|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.6|1539
1610442680000|2021-01-12 09:11:20|1662.4|1662|1661.2|1660.6|1662.4|1662|1661|1660.6|4701
1610442690000|2021-01-12 09:11:30|1661|1660.8|1661.4|1660.6|1661.4|1661|1661|1660.6|500
1610442700000|2021-01-12 09:11:40|1661.2|1660.8|1661|1660.6|1661.2|1661|1660.8|1660.4|1000
1610442710000|2021-01-12 09:11:50|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|0
1610442720000|2021-01-12 09:12:00|1661.2|1660.8|1661.4|1661|1661.6|1661.2|1661.2|1660.8|593
1610442730000|2021-01-12 09:12:10|1661.6|1660.8|1662|1661.6|1662|1661.6|1661.6|1660.8|503
1610442740000|2021-01-12 09:12:20|1662.2|1661.4|1662|1661.6|1662.4|1662|1661.8|1661.4|8239
1610442760000|2021-01-12 09:12:40|1661.8|1661.4|1661.6|1661.2|1662|1661.4|1661.6|1661.2|2050
1610442770000|2021-01-12 09:12:50|1661.8|1661.4|1662.2|1661.6|1662.2|1662|1661.8|1661.2|3405
1610442780000|2021-01-12 09:13:00|1662|1661.8|1661.6|1661.2|1662.2|1661.8|1661.6|1661.2|1048
1610442790000|2021-01-12 09:13:10|1661.4|1661|1661.6|1661|1661.6|1661|1661.4|1661|0
1610442800000|2021-01-12 09:13:20|1661.8|1661.2|1661.4|1661.2|1661.8|1661.4|1661.4|1661.2|2710
1610442810000|2021-01-12 09:13:30|1661.6|1661.4|1662|1661.6|1662|1661.8|1661.4|1661|7460
1610442820000|2021-01-12 09:13:40|1662.2|1661.8|1663.8|1663.6|1663.8|1663.6|1662.2|1661.6|23097
1610442830000|2021-01-12 09:13:50|1664|1663.4|1664.4|1664.2|1664.8|1664.6|1663.4|1663.2|8995
1610442840000|2021-01-12 09:14:00|1664.6|1664.4|1665.6|1665.2|1665.6|1665.2|1664.4|1664.4|29931
1610442850000|2021-01-12 09:14:10|1665.4|1665.4|1666|1665.6|1666.2|1666|1665.4|1665.4|30638
1610442860000|2021-01-12 09:14:20|1665.8|1665.8|1666|1665.8|1666.2|1666|1665.8|1665.4|3191
1610442870000|2021-01-12 09:14:30|1665.8|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665.2|2461
1610442880000|2021-01-12 09:14:40|1665.6|1665.2|1665.2|1664.8|1665.6|1665.2|1665|1664.6|2421
1610442890000|2021-01-12 09:14:50|1665|1664.6|1664.8|1664.4|1665|1664.6|1664.8|1664.2|727
1610442900000|2021-01-12 09:15:00|1664.6|1664.2|1663.6|1663.4|1665|1664.8|1663.6|1663.4|1863
1610442910000|2021-01-12 09:15:10|1663.8|1663.6|1664.4|1663.8|1664.6|1664.2|1663.8|1663.6|3689
1610442920000|2021-01-12 09:15:20|1664|1663.6|1663.6|1663.4|1664|1663.6|1663.4|1663|6919
1610442930000|2021-01-12 09:15:30|1663.8|1663.6|1664.2|1663.6|1664.4|1664|1663.8|1663.6|1471
1610442940000|2021-01-12 09:15:40|1664|1663.8|1664.2|1664|1664.4|1664.2|1663.8|1663.8|5099
1610442950000|2021-01-12 09:15:50|1664.4|1664.2|1664|1663.8|1664.6|1664.2|1663.8|1663.6|2122
1610442960000|2021-01-12 09:16:00|1663.8|1663.6|1663.6|1663|1663.8|1663.6|1663.6|1663|457
1610442970000|2021-01-12 09:16:10|1663.4|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|916
1610442980000|2021-01-12 09:16:20|1663.6|1663.2|1663.4|1663|1663.8|1663.2|1663.2|1663|641
1610442990000|2021-01-12 09:16:30|1663.6|1663.2|1662.6|1662.2|1663.6|1663.4|1662.6|1662|1387
1610443000000|2021-01-12 09:16:40|1662.8|1662.4|1663.4|1663|1663.6|1663.2|1662.6|1662.2|7907
1610443010000|2021-01-12 09:16:50|1663.6|1663.2|1663.6|1663.4|1663.8|1663.4|1663.6|1663|879
1610443020000|2021-01-12 09:17:00|1663.8|1663.6|1663.6|1663.4|1664.2|1663.8|1663.6|1663.4|2223
1610443030000|2021-01-12 09:17:10|1663.4|1663.2|1664.6|1664|1664.6|1664.2|1663.2|1663|4291
1610443040000|2021-01-12 09:17:20|1664.4|1664.2|1664.2|1664|1664.4|1664.2|1664|1663.8|4243
1610443050000|2021-01-12 09:17:30|1664.4|1664.2|1663.6|1663.4|1664.4|1664.2|1663.6|1663.4|4330
1610443060000|2021-01-12 09:17:40|1663.4|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663.2|542
1610443070000|2021-01-12 09:17:50|1663.8|1663.4|1663.2|1662.8|1664|1663.6|1663.2|1662.8|10761
1610443080000|2021-01-12 09:18:00|1663.4|1663|1663.6|1663|1663.8|1663.4|1663.2|1663|7715
1610443090000|2021-01-12 09:18:10|1663.8|1663.2|1664.2|1663.6|1664.2|1663.6|1663.6|1663.2|796
1610443100000|2021-01-12 09:18:20|1664|1663.8|1663.2|1662.8|1664.2|1663.8|1663|1662.6|5958
1610443110000|2021-01-12 09:18:30|1663.4|1662.6|1663.6|1663.2|1663.6|1663.2|1663.4|1662.6|0
1610443120000|2021-01-12 09:18:40|1663.4||1663.4||1663.4||1663.4||0
1610443130000|2021-01-12 09:18:50|1663.2|1663|1663.4|1663|1663.4|1663.2|1663.2|1663|1840
1610443140000|2021-01-12 09:19:00|1663.6|1663.2|1664|1663.8|1664.2|1663.8|1663.4|1663.2|3451
1610443150000|2021-01-12 09:19:10|1664.2|1663.6|1664.2|1663.8|1664.2|1663.8|1663.8|1663.6|1324
1610443160000|2021-01-12 09:19:20|1664|1663.6|1663.8|1663.4|1664.2|1663.6|1663.6|1663.4|1137
1610443170000|2021-01-12 09:19:30|1664|1663.2|1663.4|1663.2|1664|1663.2|1663.4|1663.2|502
1610443180000|2021-01-12 09:19:40|1663.2|1663|1663|1662.4|1663.4|1663|1662.8|1662.4|2068
1610443190000|2021-01-12 09:19:50|1662.8|1662.6|1663.8|1663.4|1663.8|1663.6|1662.6|1662.6|899
1610443200000|2021-01-12 09:20:00|1664|1663.6|1663.8|1663.4|1664|1663.6|1663.6|1663.2|2619
1610443210000|2021-01-12 09:20:10|1664|1663.6|1664.8|1664.6|1664.8|1664.6|1664|1663.6|4055
1610443220000|2021-01-12 09:20:20|1664.6|1664.4|1664.8|1664.4|1664.8|1664.6|1664.6|1664.2|938
1610443230000|2021-01-12 09:20:30|1665|1664.6|1665|1664.6|1665|1664.8|1664.8|1664.4|5878
1610443240000|2021-01-12 09:20:40|1665.2|1664.8|1665.6|1665.4|1665.6|1665.4|1665|1664.6|16647
1610443250000|2021-01-12 09:20:50|1665.4|1665.2|1665.8|1665.2|1665.8|1665.2|1665.4|1665.2|2032
1610443260000|2021-01-12 09:21:00|1666|1665.4|1666.6|1666|1666.6|1666|1666|1665.4|440
1610443270000|2021-01-12 09:21:10|1666.4|1666.2|1666.8|1666.6|1667|1666.6|1666.4|1666.2|3059
1610443280000|2021-01-12 09:21:20|1666.4|1666.4|1666.8|1666.6|1666.8|1666.6|1666.4|1666.2|8377
1610443290000|2021-01-12 09:21:30|1666.6|1666.4|1667.4|1667.2|1667.4|1667.2|1666.4|1666.2|23822
1610443300000|2021-01-12 09:21:40|1667.6|1667|1668.6|1668.2|1668.8|1668.2|1667.2|1667|23801
1610443310000|2021-01-12 09:21:50|1668.8|1668.4|1669.4|1669|1669.8|1669.6|1668.8|1668.4|50216
1610443320000|2021-01-12 09:22:00|1669.2|1668.8|1668.8|1668.4|1669.2|1669|1668.6|1668.4|7155
1610443330000|2021-01-12 09:22:10|1668.6|1668.2|1668.8|1668.2|1669|1668.6|1668.2|1668|17362
1610443340000|2021-01-12 09:22:20|1668.6|1668.4|1668.4|1668.2|1668.8|1668.4|1668.4|1668.2|1750
1610443350000|2021-01-12 09:22:30|1668.6|1668.4|1668.2|1668|1668.8|1668.4|1668|1667.6|8755
1610443360000|2021-01-12 09:22:40|1668.4||1668.4||1668.6||1668.4||0
1610443370000|2021-01-12 09:22:50|1668.6||1668.6||1668.6||1668.6||0
1610443380000|2021-01-12 09:23:00|1668.4|1667.8|1668.4|1667.8|1668.6|1668.2|1668|1667.8|1577
1610443390000|2021-01-12 09:23:10|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|0
1610443400000|2021-01-12 09:23:20|1668|1667.8|1667|1666.6|1668|1667.8|1667|1666.6|2689
1610443410000|2021-01-12 09:23:30|1667.2|1666.8|1666.6|1666|1667.6|1667.2|1666.6|1666|3567
1610443420000|2021-01-12 09:23:40|1666.2|1665.8|1665.8|1665.2|1666.6|1666|1665|1664.6|9733
1610443430000|2021-01-12 09:23:50|1666|1665.4|1666.2|1665.8|1666.4|1666|1666|1665.4|2051
1610443440000|2021-01-12 09:24:00|1666|1665.6|1666.4|1666.2|1666.4|1666.2|1665.8|1665.6|4561
1610443450000|2021-01-12 09:24:10|1666.2|1666|1665.6|1665|1666.2|1666|1665.4|1665|2077
1610443460000|2021-01-12 09:24:20|1665.4|1664.8|1665.6|1665.2|1665.6|1665.2|1665.2|1664.8|0
1610443470000|2021-01-12 09:24:30|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|30
1610443480000|2021-01-12 09:24:40|1666|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.4|1779
1610443490000|2021-01-12 09:24:50|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1666|1605
1610443500000|2021-01-12 09:25:00|1666.2|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1666|265
1610443510000|2021-01-12 09:25:10|1666.2|1665.8|1666.4|1666|1666.4|1666|1666|1665.6|1791
1610443520000|2021-01-12 09:25:20|1666.6|1666.2|1665.4|1665.2|1666.6|1666.4|1665.4|1665.2|1789
1610443530000|2021-01-12 09:25:30|1665.2|1665|1665|1664.6|1665.2|1665|1664.8|1664.6|544
1610443540000|2021-01-12 09:25:40|1664.8|1664.4|1664.2|1664|1664.8|1664.4|1664.2|1663.8|612
1610443550000|2021-01-12 09:25:50|1664.4|1664.2|1664.8|1664.6|1665|1664.8|1664.4|1664.2|2463
1610443560000|2021-01-12 09:26:00|1665|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.8|0
1610443570000|2021-01-12 09:26:10|1665.4|1665|1665.8|1665.4|1665.8|1665.6|1665.2|1665|1730
1610443580000|2021-01-12 09:26:20|1666|1665.6|1665.8|1665.4|1666|1665.8|1665.4|1665.2|7334
1610443590000|2021-01-12 09:26:30|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665|1664.8|5552
1610443600000|2021-01-12 09:26:40|1665.6|1665.2|1666|1665.6|1666|1665.6|1665.2|1665|3178
1610443610000|2021-01-12 09:26:50|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.8|1665.4|5
1610443620000|2021-01-12 09:27:00|1666|1665.6|1665.8|1665.4|1666|1665.8|1665.6|1665.4|844
1610443630000|2021-01-12 09:27:10|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665.4|3324
1610443640000|2021-01-12 09:27:20|1665.6|1665.2|1665.2|1665|1665.8|1665.2|1665|1664.6|2054
1610443650000|2021-01-12 09:27:30|1665.4|1665.2|1666.4|1666|1666.4|1666|1665.4|1665.2|3272
1610443660000|2021-01-12 09:27:40|1666.2||1666.4||1666.4||1666.2||248
1610443670000|2021-01-12 09:27:50|1666.2|1665.8|1667.6|1667.4|1667.6|1667.4|1665.8|1665.4|26715
1610443680000|2021-01-12 09:28:00|1667.8|1667.2|1667|1666.6|1667.8|1667.4|1667|1666.6|14479
1610443690000|2021-01-12 09:28:10|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.4|1666.2|1243
1610443700000|2021-01-12 09:28:20|1666.8|1666.2|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|70
1610443710000|2021-01-12 09:28:30|1666.4|1666|1665.8|1665.4|1666.6|1666|1665.6|1665.2|7251
1610443720000|2021-01-12 09:28:40|1665.6|1665.2|1666|1665.6|1666.2|1666|1665.6|1665.2|573
1610443730000|2021-01-12 09:28:50|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|215
1610443740000|2021-01-12 09:29:00|1665.6|1665.2|1665.4|1665.2|1665.8|1665.6|1665.2|1665|1352
1610443750000|2021-01-12 09:29:10|1665.6|1665|1664.8|1664.4|1665.6|1665|1664.8|1664.2|13400
1610443760000|2021-01-12 09:29:20|1664.6|1664.2|1665.4|1665|1665.4|1665.2|1664.4|1664.2|980
1610443770000|2021-01-12 09:29:30|1665.2|1664.8|1665.6|1665|1665.6|1665.2|1665|1664.8|45
1610443780000|2021-01-12 09:29:40|1665.4|1665.2|1665.4|1665|1665.6|1665.4|1665|1664.8|742
1610443790000|2021-01-12 09:29:50|1665.2|1664.8|1665.4|1665|1665.4|1665.2|1665.2|1664.8|4100
1610443800000|2021-01-12 09:30:00|1665.6|1665.2|1665.6|1665|1665.6|1665.4|1665.2|1664.8|1729
1610443810000|2021-01-12 09:30:10|1665.4|1664.8|1665.6|1665|1665.6|1665.2|1665.2|1664.8|802
1610443820000|2021-01-12 09:30:20|1665.4|1664.8|1666.6|1666.2|1666.8|1666.4|1665.2|1664.8|4925
1610443830000|2021-01-12 09:30:30|1666.8|1666.4|1666.2|1665.8|1667|1666.6|1666.2|1665.8|3191
1610443840000|2021-01-12 09:30:40|1666.4|1665.6|1666.4|1666|1666.4|1666|1666|1665.6|0
1610443850000|2021-01-12 09:30:50|1666.2|1665.8|1666.4|1665.8|1666.4|1665.8|1666|1665.8|422
1610443860000|2021-01-12 09:31:00|1666.2|1666|1666.2|1665.8|1666.6|1666.2|1666.2|1665.8|1485
1610443870000|2021-01-12 09:31:10|1666|1665.6|1666.8|1666.2|1666.8|1666.6|1665.8|1665.4|2320
1610443880000|2021-01-12 09:31:20|1666.6|1666|1666.6|1666.2|1666.6|1666.2|1666.2|1666|229
1610443890000|2021-01-12 09:31:30|1666.2|1666|1666.2|1665.6|1666.2|1666|1665.8|1665.4|600
1610443900000|2021-01-12 09:31:40|1666|1665.8|1666.6|1666.2|1666.6|1666.2|1666|1665.6|256
1610443910000|2021-01-12 09:31:50|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.8|1666.4|222
1610443920000|2021-01-12 09:32:00|1667.2|1666.6|1666.6|1666.2|1667.4|1667|1666.6|1666.2|1629
1610443930000|2021-01-12 09:32:10|1666.8|1666.4|1667.4|1667|1667.4|1667|1666.8|1666.4|501
1610443940000|2021-01-12 09:32:20|1667.6|1667.2|1667.8|1667.4|1668|1667.4|1667.6|1667|454
1610443950000|2021-01-12 09:32:30|1668|1667.6|1668.4|1667.6|1668.4|1668.2|1667.8|1667.6|3385
1610443960000|2021-01-12 09:32:40|1668.2|1667.8|1668.6|1668.2|1668.6|1668.4|1668.2|1667.8|381
1610443970000|2021-01-12 09:32:50|1668.4|1668|1667.4|1667|1668.8|1668.6|1667.4|1667|42867
1610443980000|2021-01-12 09:33:00|1667.6|1667.2|1667.8|1667.4|1668|1667.4|1667.6|1667.2|0
1610443990000|2021-01-12 09:33:10|1668|1667.6|1668|1667.6|1668.2|1667.8|1668|1667.6|253
1610444000000|2021-01-12 09:33:20|1667.6|1667.4|1667.8|1667.4|1668|1667.4|1667.4|1667.2|1427
1610444010000|2021-01-12 09:33:30|1667.6|1667.2|1667.4|1667|1667.6|1667.2|1667.2|1667|288
1610444020000|2021-01-12 09:33:40|1667.6|1667.2|1667.6|1667.2|1667.8|1667.6|1667.4|1667|910
1610444030000|2021-01-12 09:33:50|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1667|914
1610444040000|2021-01-12 09:34:00|1667.4||1667.2||1667.4||1667.2||50
1610444050000|2021-01-12 09:34:10|1667.4|1667.2|1668|1667.6|1668|1667.8|1667.4|1667.2|1636
1610444060000|2021-01-12 09:34:20|1668.2|1667.8|1668.8|1668.4|1668.8|1668.4|1668.2|1667.8|2449
1610444070000|2021-01-12 09:34:30|1669|1668.6|1668.8|1668.4|1669|1668.8|1668.8|1668.4|1230
1610444080000|2021-01-12 09:34:40|1668.6|1668.2|1668.8|1668.2|1669|1668.8|1668.4|1668.2|7605
1610444090000|2021-01-12 09:34:50|1669|1668.4|1668.8|1668.4|1669|1668.8|1668.6|1668.4|20106
1610444100000|2021-01-12 09:35:00|1668.6|1668.2|1668.8|1668.2|1668.8|1668.4|1668.4|1668.2|1651
1610444110000|2021-01-12 09:35:10|1668.6|1668|1668.4|1667.6|1668.6|1668.4|1668.2|1667.6|3209
1610444120000|2021-01-12 09:35:20|1668|1667.4|1667.8|1667.4|1668.4|1667.6|1667.6|1667.2|2551
1610444130000|2021-01-12 09:35:30|1668|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.4|1607
1610444140000|2021-01-12 09:35:40|1668.2|1667.8|1668.4|1667.8|1668.4|1668.2|1668.2|1667.8|4472
1610444150000|2021-01-12 09:35:50|1668.2|1668|1667.4|1667|1668.2|1668|1667.4|1666.8|3468
1610444160000|2021-01-12 09:36:00|1667.2|1666.8|1666|1665.8|1667.2|1667|1666|1665.8|4112
1610444170000|2021-01-12 09:36:10|1665.8|1665.6|1666.2|1665.8|1666.4|1666|1665.8|1665.6|299
1610444180000|2021-01-12 09:36:20|1666.4|1666|1666.4|1666.2|1666.6|1666.2|1666.4|1666|736
1610444190000|2021-01-12 09:36:30|1666.6|1666.4|1667|1666.4|1667|1666.6|1666.6|1666.2|940
1610444200000|2021-01-12 09:36:40|1667.2|1666.6|1667|1666.4|1667.2|1667|1666.8|1666.4|1649
1610444210000|2021-01-12 09:36:50|1666.8|1666.6|1666.8|1666.2|1667|1666.6|1666.8|1666.2|1178
1610444220000|2021-01-12 09:37:00|1666.6|1666.4|1666.8|1666.4|1667|1666.4|1666.4|1666.2|5864
1610444230000|2021-01-12 09:37:10|1666.6|1666.2|1666.6|1666|1666.6|1666.2|1666.4|1665.8|626
1610444240000|2021-01-12 09:37:20|1666.4|1666.2|1666.4|1665.8|1666.4|1666.2|1666.2|1665.8|0
1610444250000|2021-01-12 09:37:30|1666.6|1666|1666.6|1666.2|1667|1666.6|1666.4|1666|3514
1610444260000|2021-01-12 09:37:40|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.4|1666.4|530
1610444270000|2021-01-12 09:37:50|1666.6|1666.2|1666|1665.2|1666.6|1666.4|1665.6|1665.2|2783
1610444280000|2021-01-12 09:38:00|1666.2|1665.4|1666.2|1665.8|1666.6|1666.2|1666.2|1665.4|1676
1610444290000|2021-01-12 09:38:10|1666.4|1665.6|1666.4|1665.8|1666.4|1666|1666.2|1665.6|1910
1610444300000|2021-01-12 09:38:20|1666.2|1665.6|1665.8|1665.2|1666.2|1665.6|1665.8|1665.2|20
1610444310000|2021-01-12 09:38:30|1665.6|1665|1665.4|1665.2|1665.6|1665.2|1665.4|1665|4
1610444320000|2021-01-12 09:38:40|1665.6|1665.4|1665.6|1665.2|1666|1665.8|1665.4|1665.2|2253
1610444330000|2021-01-12 09:38:50||1665.4||1665.4||1665.4||1665.4|600
1610444340000|2021-01-12 09:39:00|1665.8|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.4|8
1610444350000|2021-01-12 09:39:10|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|600
1610444360000|2021-01-12 09:39:20|1665.8|1665.4|1665.6|1665.2|1666|1665.6|1665.6|1665.2|3345
1610444370000|2021-01-12 09:39:30|1665.8|1665.4|1666.4|1666.2|1666.4|1666.2|1665.8|1665.2|2445
1610444380000|2021-01-12 09:39:40|1666.6|1665.8|1666|1665.4|1666.6|1666|1665.8|1665.4|3538
1610444390000|2021-01-12 09:39:50|1665.8||1665.8||1665.8||1665.8||0
1610444400000|2021-01-12 09:40:00|1666|1665.6|1666.6|1666.2|1666.6|1666.2|1666|1665.4|5623
1610444410000|2021-01-12 09:40:10|1666.4|1666|1665.8|1665.4|1666.4|1666|1665.4|1665|9036
1610444420000|2021-01-12 09:40:20|1665.6|1665.2|1665.2|1664.8|1665.6|1665.2|1664.8|1664.6|3267
1610444430000|2021-01-12 09:40:30|1665|1664.6|1665.2|1664.6|1665.2|1664.6|1665|1664.6|0
1610444440000|2021-01-12 09:40:40|1665|1665|1664.6|1664.2|1665.2|1665|1664.4|1664.2|4783
1610444450000|2021-01-12 09:40:50|1664.8|1664.4|1665|1664.8|1665.4|1665.2|1664.8|1664.4|8815
1610444460000|2021-01-12 09:41:00|1664.8|1664.6|1665.2|1664.8|1665.4|1665.2|1664.8|1664.6|3131
1610444470000|2021-01-12 09:41:10|1665|1664.6|1664.4|1664|1665|1664.6|1664|1663.8|9146
1610444480000|2021-01-12 09:41:20|1664.2|1663.8|1664.4|1663.8|1664.4|1663.8|1664|1663.8|939
1610444490000|2021-01-12 09:41:30|1664.2|1664|1664.4|1664|1664.4|1664.2|1664.2|1664|225
1610444500000|2021-01-12 09:41:40|1664.2|1663.8|1662.6|1662.2|1664.2|1663.8|1662.4|1662.2|2535
1610444510000|2021-01-12 09:41:50|1662.8||1662.8||1662.8||1662.6||0
1610444520000|2021-01-12 09:42:00|1663|1662.4|1663.2|1663|1663.6|1663|1663|1662.2|2166
1610444530000|2021-01-12 09:42:10|1663.4|1663.2|1664.2|1663.8|1664.2|1663.8|1663.4|1663.2|6152
1610444540000|2021-01-12 09:42:20|1664|1663.4|1663.6|1663|1664.2|1663.4|1663.4|1663|4232
1610444550000|2021-01-12 09:42:30|1663.4|1663.2|1663.4|1663.2|1663.6|1663.2|1663.4|1663.2|0
1610444560000|2021-01-12 09:42:40|1663.6|1663.4|1664|1663.6|1664|1663.6|1663.4|1663.2|14273
1610444570000|2021-01-12 09:42:50|1663.8|1663.4|1663.4|1663|1663.8|1663.4|1663.4|1663|1751
1610444580000|2021-01-12 09:43:00|1663.2|1662.8|1663.4|1663|1663.4|1663|1663.2|1662.8|2400
1610444590000|2021-01-12 09:43:10|1663.2|1662.8|1663.4|1663|1663.4|1663.2|1663|1662.8|401
1610444600000|2021-01-12 09:43:20||1663.2||1663||1663.2||1663|5160
1610444620000|2021-01-12 09:43:40|1663.6|1663.2|1663.4|1663|1663.8|1663.4|1663.4|1663|2635
1610444630000|2021-01-12 09:43:50|1663.2|1663.2|1663.6|1663.2|1663.6|1663.2|1663.2|1663|0
1610444640000|2021-01-12 09:44:00|1663.8|1663.4|1664.4|1663.8|1664.4|1663.8|1663.8|1663.2|1269
1610444650000|2021-01-12 09:44:10|1664.2|1663.6|1664|1663.6|1664.4|1663.8|1663.8|1663.4|1690
1610444660000|2021-01-12 09:44:20|1664.2|1664|1664.4|1664|1664.6|1664.2|1664.2|1663.6|587
1610444670000|2021-01-12 09:44:30|1664.6|1664.2|1664.8|1664.2|1664.8|1664.4|1664.6|1664|926
1610444680000|2021-01-12 09:44:40|1665|1664.4|1664.8|1664.4|1665|1664.6|1664.6|1664.4|0
1610444690000|2021-01-12 09:44:50|1664.6|1664.2|1664.2|1663.6|1664.6|1664.2|1664|1663.6|7093
1610444700000|2021-01-12 09:45:00|1664.4|1664|1665|1664.6|1665|1664.6|1664.4|1664|2400
1610444710000|2021-01-12 09:45:10|1665.2|1664.8|1665.4|1665|1665.4|1665|1665.2|1664.6|801
1610444720000|2021-01-12 09:45:20|1665.2|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|500
1610444730000|2021-01-12 09:45:30|1665.6|1665.2|1666|1665.8|1666|1665.8|1665.4|1665|1761
1610444740000|2021-01-12 09:45:40|1665.8|1665.6|1665.4|1664.8|1666|1665.6|1665|1664.8|619
1610444750000|2021-01-12 09:45:50|1665.2|1664.6|1665|1664.8|1665.2|1664.8|1665|1664.6|2520
1610444760000|2021-01-12 09:46:00|1665.2|1665|1665.4|1664.8|1665.8|1665.4|1665.2|1664.8|100
1610444770000|2021-01-12 09:46:10|1665.6|1665|1665.6|1665.2|1665.6|1665.2|1665.6|1664.8|461
1610444780000|2021-01-12 09:46:20|1665.8|1665.4|1665.6|1665|1665.8|1665.4|1665.4|1665|0
1610444790000|2021-01-12 09:46:30|1665.4|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|2150
1610444800000|2021-01-12 09:46:40|1665.2|1665|1665.2|1665|1665.2|1665.2|1665|1664.8|914
1610444810000|2021-01-12 09:46:50|1665.4|1665.2|1665|1664.6|1665.6|1665.2|1665|1664.6|1832
1610444820000|2021-01-12 09:47:00|1665.2|1664.8|1665.4|1665|1665.6|1665.2|1665.2|1664.8|1043
1610444830000|2021-01-12 09:47:10|1665.6|1665.2|1665.6|1665.2|1665.6|1665.4|1665.2|1665|4912
1610444850000|2021-01-12 09:47:30|1665.4|1665|1665.6|1665|1665.6|1665.2|1665.2|1665|1703
1610444860000|2021-01-12 09:47:40|1665.4|1664.8|1665.2|1664.6|1665.4|1665|1665|1664.6|1652
1610444880000|2021-01-12 09:48:00|1664.8|1664.4|1665.8|1665.4|1665.8|1665.4|1664.6|1664.2|2520
1610444890000|2021-01-12 09:48:10|1665.6|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|750
1610444900000|2021-01-12 09:48:20|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.2|3312
1610444910000|2021-01-12 09:48:30|1665.8|1665.4|1665.4|1665|1665.8|1665.4|1665.4|1665|286
1610444920000|2021-01-12 09:48:40|1665.6|1665.2|1665.8|1665.2|1665.8|1665.2|1665.6|1665.2|1821
1610444930000|2021-01-12 09:48:50|1666|1665.4|1666.4|1666|1666.4|1666.2|1666|1665.4|4898
1610444940000|2021-01-12 09:49:00|1666.2|1665.8|1666.4|1666|1666.6|1666.2|1666.2|1665.8|860
1610444950000|2021-01-12 09:49:10|1666.2|1665.8|1666.8|1666.4|1666.8|1666.4|1666.2|1665.8|1684
1610444960000|2021-01-12 09:49:20|1667|1666.6|1667|1666.4|1667|1666.6|1666.8|1666.4|453
1610444970000|2021-01-12 09:49:30|1666.8|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.6|97
1610444980000|2021-01-12 09:49:40|1666.8||1667||1667||1666.8||745
1610444990000|2021-01-12 09:49:50|1666.8|1666.4|1666.6|1666|1666.8|1666.4|1666.4|1666|0
1610445000000|2021-01-12 09:50:00|1666.4|1666.2|1666.2|1665.8|1666.4|1666.2|1666.2|1665.8|490
1610445010000|2021-01-12 09:50:10|1666|1665.6|1665.4|1665|1666|1665.8|1665.2|1665|7082
1610445030000|2021-01-12 09:50:30|1665.6|1665.4|1665.6|1665|1665.6|1665.4|1665.6|1665|639
1610445040000|2021-01-12 09:50:40|1665.8|1665.4|1665.8|1665.2|1665.8|1665.6|1665.8|1665|1784
1610445050000|2021-01-12 09:50:50|1666|1665.4|1666.2|1665.8|1666.2|1665.8|1666|1665.4|152
1610445060000|2021-01-12 09:51:00|1666.4|1666|1666|1665.8|1666.4|1666|1666|1665.8|740
1610445070000|2021-01-12 09:51:10|1665.8|1665.6|1665.4|1665|1665.8|1665.6|1665.4|1665|568
1610445080000|2021-01-12 09:51:20|1665.6|1665.2|1665.8|1665.2|1665.8|1665.4|1665.6|1665|665
1610445090000|2021-01-12 09:51:30|1665.6||1665.6||1665.6||1665.6||0
1610445100000|2021-01-12 09:51:40|1665.8|1665.4|1666|1665.4|1666|1665.6|1665.8|1665.4|1791
1610445110000|2021-01-12 09:51:50|1666.2|1665.6|1666.6|1666.4|1666.8|1666.6|1666.2|1665.6|2500
1610445120000|2021-01-12 09:52:00|1666.8|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|0
1610445130000|2021-01-12 09:52:10|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|29
1610445140000|2021-01-12 09:52:20|1666.8|1666.4|1667.2|1667|1667.2|1667|1666.8|1666.4|941
1610445150000|2021-01-12 09:52:30|1667|1666.8|1667.2|1666.6|1667.2|1667|1667|1666.6|603
1610445160000|2021-01-12 09:52:40|1667|1666.4|1667.2|1666.6|1667.2|1666.6|1666.8|1666.4|1000
1610445170000|2021-01-12 09:52:50||1666.8||1666.8||1666.8||1666.8|0
1610445180000|2021-01-12 09:53:00|1667|1667|1667.2|1667|1667.2|1667|1667|1666.8|602
1610445190000|2021-01-12 09:53:10|1667|1666.8|1666.8|1666.4|1667|1666.8|1666.4|1666.2|1235
1610445200000|2021-01-12 09:53:20||1666.2||1666.4||1666.4||1666.2|0
1610445210000|2021-01-12 09:53:30|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|211
1610445220000|2021-01-12 09:53:40|1666.4|1666|1666.4|1666|1666.4|1666|1666.2|1665.8|733
1610445230000|2021-01-12 09:53:50|1666.2|1665.8|1665.4|1665.2|1666.2|1665.8|1665.4|1665.2|3026
1610445240000|2021-01-12 09:54:00|1665.6|1665.4|1666|1665.6|1666|1665.6|1665.6|1665.4|2119
1610445250000|2021-01-12 09:54:10|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|2043
1610445260000|2021-01-12 09:54:20|1666|1665.6|1665.4|1665|1666|1665.6|1665.4|1665|12813
1610445270000|2021-01-12 09:54:30|1665.2|1664.8|1664.6|1664.4|1665.4|1664.8|1664.6|1664.4|494
1610445280000|2021-01-12 09:54:40|1664.8|1664.2|1664.8|1664.4|1665.2|1664.8|1664.8|1664.2|1124
1610445290000|2021-01-12 09:54:50|1664.6|1664.6|1664.6|1664|1664.8|1664.6|1664.4|1664|2114
1610445310000|2021-01-12 09:55:10|1664.4||1664.2||1664.4||1664.2||0
1610445320000|2021-01-12 09:55:20|1664|1663.8|1662.8|1662.4|1664|1663.8|1662.8|1662.4|11098
1610445330000|2021-01-12 09:55:30|1662.6|1662.2|1662.8|1662.4|1662.8|1662.6|1662.6|1662.2|1068
1610445340000|2021-01-12 09:55:40|1663|1662.6|1663.8|1663.4|1664|1663.6|1663|1662.4|5981
1610445350000|2021-01-12 09:55:50|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663.4|1663|428
1610445360000|2021-01-12 09:56:00|1663.6|1663.2|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|2236
1610445370000|2021-01-12 09:56:10|1663.4|1663|1663.6|1663|1663.6|1663.2|1663.2|1663|456
1610445380000|2021-01-12 09:56:20|1663.4|1662.8|1663|1662.4|1663.4|1663.2|1662.8|1662.4|5309
1610445390000|2021-01-12 09:56:30|1663.2|1662.6|1663.2|1662.8|1663.4|1663|1663|1662.6|460
1610445400000|2021-01-12 09:56:40|1663.4|1662.6|1662.8|1662.4|1663.4|1662.6|1662.8|1662.4|361
1610445410000|2021-01-12 09:56:50|1662.6|1662.2|1662.8|1662.2|1662.8|1662.2|1662.4|1662.2|1353
1610445420000|2021-01-12 09:57:00|1663|1662.4|1663|1662.6|1663.2|1662.6|1663|1662.2|826
1610445430000|2021-01-12 09:57:10|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.6|1662.2|1338
1610445440000|2021-01-12 09:57:20|1662.6|1662.6|1662.6|1662.2|1662.8|1662.6|1662.4|1662|8854
1610445450000|2021-01-12 09:57:30|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.4|1662|934
1610445460000|2021-01-12 09:57:40|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662|0
1610445470000|2021-01-12 09:57:50|1663|1662.2|1662.8|1662.2|1663|1662.4|1662.6|1662.2|845
1610445480000|2021-01-12 09:58:00|1662.6|1662|1662.6|1662.2|1662.6|1662.4|1662.4|1662|466
1610445490000|2021-01-12 09:58:10|1662.8|1662.4|1663|1662.6|1663.4|1662.8|1662.8|1662.2|790
1610445500000|2021-01-12 09:58:20|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.4|1662|1959
1610445510000|2021-01-12 09:58:30|1662.4||1662.6||1662.6||1662.4||1600
1610445520000|2021-01-12 09:58:40|1662.8|1662.4|1662|1661.6|1663|1662.6|1661.8|1661.6|13414
1610445530000|2021-01-12 09:58:50|1661.8|1661.4|1662|1661.6|1662.2|1662|1661.6|1661.2|2317
1610445540000|2021-01-12 09:59:00|1662.2|1661.8|1662.6|1662|1662.6|1662.2|1662.2|1661.6|10473
1610445550000|2021-01-12 09:59:10|1662.4||1662.4||1662.4||1662.2||2514
1610445560000|2021-01-12 09:59:20|1662.2|1661.8|1661.6|1661.2|1662.4|1661.8|1661.6|1661.2|6063
1610445570000|2021-01-12 09:59:30|1661.4|1661|1661.8|1661.2|1661.8|1661.6|1661.4|1661|2425
1610445580000|2021-01-12 09:59:40|1661.4|1661|1661.4|1661|1661.8|1661.2|1661.4|1661|1311
1610445590000|2021-01-12 09:59:50|1661|1660.8|1661|1660.6|1661.4|1660.8|1660.8|1660.6|1935
1610445600000|2021-01-12 10:00:00|1660.8|1660.8|1661.2|1660.6|1661.2|1661|1660.8|1660.6|896
1610445610000|2021-01-12 10:00:10|1661||1661||1661.2||1661||1
1610445620000|2021-01-12 10:00:20|1661.2|1660.8|1660.6|1660.2|1661.4|1661|1660.6|1660.2|4857
1610445630000|2021-01-12 10:00:30|1660.8|1660.4|1661.2|1660.6|1661.2|1660.8|1660.8|1660.4|166
1610445640000|2021-01-12 10:00:40|1661.4|1661|1661.6|1661.2|1661.6|1661.4|1661.4|1660.8|216
1610445650000|2021-01-12 10:00:50|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|0
1610445660000|2021-01-12 10:01:00|||||||||500
1610445670000|2021-01-12 10:01:10|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|2258
1610445680000|2021-01-12 10:01:20|1661.2|1661.2|1661.2|1661|1661.2|1661.2|1661.2|1661|110
1610445690000|2021-01-12 10:01:30|1661|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|940
1610445700000|2021-01-12 10:01:40|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.6|4120
1610445710000|2021-01-12 10:01:50|||||||||1200
1610445720000|2021-01-12 10:02:00|1661||1661||1661.2||1661||3000
1610445730000|2021-01-12 10:02:10|1661.2|1661|1661.8|1661.4|1661.8|1661.6|1661.2|1661|9528
1610445740000|2021-01-12 10:02:20|1662|1661.6|1662|1661.6|1662|1661.6|1662|1661.4|774
1610445750000|2021-01-12 10:02:30|1661.8|1661.8|1662|1661.8|1662|1661.8|1661.8|1661.8|500
1610445760000|2021-01-12 10:02:40|1662.2|1662|1662.4|1662|1662.6|1662.2|1662.2|1662|3559
1610445770000|2021-01-12 10:02:50|1662.6|1662.2|1663|1662.6|1663|1662.8|1662.6|1662|598
1610445780000|2021-01-12 10:03:00||1662.8||1662.6||1662.8||1662.6|1366
1610445790000|2021-01-12 10:03:10|1663.2|1662.8|1663.8|1663.4|1663.8|1663.4|1663.2|1662.8|531
1610445800000|2021-01-12 10:03:20|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.2|1663|2543
1610445810000|2021-01-12 10:03:30|1663.4|1663|1663.4|1663|1663.6|1663.2|1663.4|1663|1010
1610445820000|2021-01-12 10:03:40|1663.6|1663.2|1663.6|1663.4|1664|1663.6|1663.6|1663.2|796
1610445830000|2021-01-12 10:03:50|1663.8|1663.6|1663.8|1663.4|1663.8|1663.6|1663.8|1663.4|75
1610445840000|2021-01-12 10:04:00|1664|1663.6|1664.2|1663.6|1664.2|1664|1664|1663.4|2115
1610445850000|2021-01-12 10:04:10|1664.4|1663.8|1664.2|1663.8|1664.4|1664|1664|1663.8|781
1610445870000|2021-01-12 10:04:30|1664.4|1664|1664.8|1664.4|1664.8|1664.6|1664.2|1663.8|4842
1610445880000|2021-01-12 10:04:40|1665|1664.6|1665|1664.6|1665|1664.6|1664.8|1664.6|600
1610445890000|2021-01-12 10:04:50|1665.2|1664.8|1665.2|1664.8|1665.4|1665|1665.2|1664.6|11190
1610445900000|2021-01-12 10:05:00|1665.4|1665|1665.4|1665|1665.6|1665.2|1665.4|1665|0
1610445910000|2021-01-12 10:05:10|1665.6|1665.2|1665|1664.6|1665.6|1665.2|1664.8|1664.6|2367
1610445920000|2021-01-12 10:05:20|1664.8|1664.4|1664.8|1664.2|1665|1664.6|1664.6|1664.2|2664
1610445930000|2021-01-12 10:05:30|1664.6|1664.4|1664.6|1664.2|1664.8|1664.4|1664.4|1664.2|1538
1610445940000|2021-01-12 10:05:40|1664.4|1664|1664|1663.8|1664.4|1664|1664|1663.8|1261
1610445950000|2021-01-12 10:05:50|1664.2|1663.6|1664|1663.6|1664.2|1663.8|1663.6|1663.2|5108
1610445960000|2021-01-12 10:06:00|1663.8|1663.4|1663.6|1663.4|1663.8|1663.6|1663.6|1663.4|500
1610445970000|2021-01-12 10:06:10|1663.8||1664||1664||1663.8||0
1610445980000|2021-01-12 10:06:20|1663.8|1663.2|1664|1663.4|1664|1663.6|1663.6|1663.2|203
1610445990000|2021-01-12 10:06:30|1664.2|1663.6|1664.6|1664.2|1664.6|1664.4|1664.2|1663.4|3828
1610446000000|2021-01-12 10:06:40|1664.4|1664|1664.6|1664|1664.6|1664.2|1664.4|1664|370
1610446010000|2021-01-12 10:06:50|1664.4|1664.2|1664.6|1664|1664.6|1664.2|1664.4|1664|12061
1610446020000|2021-01-12 10:07:00|1664.4|1664.2|1663.4|1663|1664.4|1664.2|1663.2|1663|4983
1610446030000|2021-01-12 10:07:10|1663.2|1662.8|1663|1662.6|1663.4|1663|1663|1662.6|274
1610446040000|2021-01-12 10:07:20|1662.8|1662.8|1663.4|1663|1663.6|1663.2|1662.8|1662.8|352
1610446050000|2021-01-12 10:07:30|1663.6|1663.2|1663.6|1663|1663.6|1663.4|1663.4|1663|3774
1610446060000|2021-01-12 10:07:40|1663.8|1663.2|1663.8|1663.4|1664|1663.6|1663.6|1663.2|7472
1610446070000|2021-01-12 10:07:50|1663.6|1663.2|1663.4|1663|1663.6|1663.4|1663.4|1662.8|0
1610446080000|2021-01-12 10:08:00|1663.6|1663.2|1663.2|1662.8|1663.6|1663.4|1663.2|1662.8|211
1610446090000|2021-01-12 10:08:10|1663.4|1663|1663.8|1663.2|1663.8|1663.2|1663.2|1663|72
1610446100000|2021-01-12 10:08:20||1663.4||1663.4||1663.6||1663.4|0
1610446110000|2021-01-12 10:08:30|1663.6|1663.6|1664.2|1663.6|1664.2|1663.8|1663.6|1663.4|12261
1610446120000|2021-01-12 10:08:40|1664.4|1663.8|1664|1663.6|1664.6|1664.4|1664|1663.6|1493
1610446130000|2021-01-12 10:08:50||1663.4||1663.4||1663.6||1663.4|0
1610446140000|2021-01-12 10:09:00||1663.6||1663.6||1663.6||1663.6|0
1610446150000|2021-01-12 10:09:10|1663.8|1663.4|1663.8|1663.4|1663.8|1663.6|1663.6|1663.2|30
1610446160000|2021-01-12 10:09:20|1664|1663.8|1664.4|1664|1664.4|1664|1663.8|1663.4|1103
1610446170000|2021-01-12 10:09:30|1664.6|1664.2|1664.6|1664.4|1664.6|1664.4|1664.6|1664|0
1610446180000|2021-01-12 10:09:40|1664.8|1664.6|1664.6|1664|1665|1664.8|1664.6|1664|546
1610446190000|2021-01-12 10:09:50|1664.8|1664.2|1664.8|1664.2|1664.8|1664.2|1664.8|1664.2|0
1610446200000|2021-01-12 10:10:00|1665|1664.4|1665.6|1665.2|1665.8|1665.4|1665|1664.4|425
1610446210000|2021-01-12 10:10:10|1665.8|1665.4|1664.8|1664.4|1665.8|1665.6|1664.6|1664.4|7849
1610446220000|2021-01-12 10:10:20|1665|1664.6|1665|1664.4|1665|1664.6|1665|1664.4|0
1610446230000|2021-01-12 10:10:30||1664.6||1664.4||1664.6||1664.4|0
1610446240000|2021-01-12 10:10:40|1665.2|1664.6|1665.2|1664.6|1665.2|1665|1665|1664.4|899
1610446250000|2021-01-12 10:10:50|1665|1664.4|1664.8|1664.4|1665|1664.6|1664.8|1664.4|0
1610446260000|2021-01-12 10:11:00|1664.6|1664.2|1664.4|1664|1664.6|1664.2|1664.2|1664|1044
1610446270000|2021-01-12 10:11:10|1664.6|1664.2|1665|1664.6|1665.2|1664.8|1664.6|1664.2|1356
1610446280000|2021-01-12 10:11:20|1664.8|1664.4|1664.8|1664.2|1664.8|1664.4|1664.6|1664.2|588
1610446290000|2021-01-12 10:11:30|1665|1664.4|1664.8|1664.4|1665|1664.6|1664.6|1664.4|600
1610446310000|2021-01-12 10:11:50|1665|1664.6|1666.6|1666.2|1666.6|1666.4|1665|1664.6|6698
1610446320000|2021-01-12 10:12:00|1666.4|1666|1666.2|1665.8|1666.4|1666|1666|1665.6|267
1610446330000|2021-01-12 10:12:10|1666|1665.6|1665.6|1665.2|1666|1665.6|1665.4|1665.2|2732
1610446340000|2021-01-12 10:12:20|1665.4|1665|1665.6|1665|1665.6|1665|1665|1664.6|2886
1610446350000|2021-01-12 10:12:30|1665.4|1664.8|1665.6|1665.2|1665.6|1665.2|1665|1664.6|2124
1610446360000|2021-01-12 10:12:40||1665||1665.2||1665.2||1665|0
1610446370000|2021-01-12 10:12:50|1665.4|1665|1665.2|1664.8|1665.4|1665.2|1665|1664.8|4002
1610446380000|2021-01-12 10:13:00|1665.4|1665|1665.6|1665|1665.6|1665|1665.4|1665|0
1610446390000|2021-01-12 10:13:10|1665.4|1664.8|1665|1664.4|1665.4|1665|1664.8|1664.4|1740
1610446400000|2021-01-12 10:13:20|1664.8|1664.6|1665.2|1664.8|1665.2|1664.8|1664.8|1664.6|0
1610446410000|2021-01-12 10:13:30|1665.4|1665|1665|1664.8|1665.6|1665.2|1665|1664.8|500
1610446420000|2021-01-12 10:13:40|1664.8|1664.6|1665|1664.4|1665|1664.8|1664.8|1664.4|0
1610446440000|2021-01-12 10:14:00|1665.2|1664.6|1665.4|1664.8|1665.4|1664.8|1665.2|1664.4|1087
1610446460000|2021-01-12 10:14:20|1665.2|1664.6|1664.8|1664.6|1665.2|1664.6|1664.8|1664.6|272
1610446470000|2021-01-12 10:14:30|1665|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.6|500
1610446480000|2021-01-12 10:14:40|1665|1664.6|1664.6|1664|1665|1664.8|1664.6|1664|40
1610446490000|2021-01-12 10:14:50|1664.8|1664.2|1665.2|1664.8|1665.2|1664.8|1664.8|1664.2|2853
1610446500000|2021-01-12 10:15:00|1665|1664.6|1664.8|1664.4|1665|1664.6|1664.8|1664.2|1439
1610446510000|2021-01-12 10:15:10|1665|1664.2|1664.6|1664|1665|1664.4|1664.4|1664|0
1610446520000|2021-01-12 10:15:20|1664.4|1664.2|1664.8|1664.2|1664.8|1664.2|1664.4|1664.2|218
1610446540000|2021-01-12 10:15:40|1664.6|1664.4|1664.8|1664.4|1664.8|1664.6|1664.6|1664.4|600
1610446550000|2021-01-12 10:15:50|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664.6|1664.2|100
1610446560000|2021-01-12 10:16:00|1664.4||1664.6||1664.6||1664.4||600
1610446570000|2021-01-12 10:16:10|1664.4|1664|1664.2|1663.8|1664.4|1664|1664|1663.8|1881
1610446580000|2021-01-12 10:16:20|1664|1664|1664.6|1664.2|1664.6|1664.2|1664|1664|2789
1610446590000|2021-01-12 10:16:30|1664.8|1664.4|1664|1663.6|1665|1664.6|1664|1663.6|3558
1610446600000|2021-01-12 10:16:40|1664.2|1663.8|1664.2|1663.6|1664.4|1664|1664|1663.6|0
1610446610000|2021-01-12 10:16:50|1664|1663.8|1664.4|1663.8|1664.4|1664|1664|1663.8|100
1610446620000|2021-01-12 10:17:00||1664||1664||1664||1664|0
1610446630000|2021-01-12 10:17:10||1664.2||1664||1664.2||1664|40
1610446640000|2021-01-12 10:17:20|1664.2|1663.8|1664|1663.6|1664.4|1663.8|1663.8|1663.6|1932
1610446650000|2021-01-12 10:17:30|1664.2||1663.8||1664.2||1663.8||0
1610446660000|2021-01-12 10:17:40|1664|1663.8|1664.2|1664|1664.4|1664|1663.8|1663.8|887
1610446670000|2021-01-12 10:17:50|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.2|1664.2|399
1610446680000|2021-01-12 10:18:00|1665|1664.4|1665.8|1665.4|1665.8|1665.6|1664.8|1664.4|39327
1610446690000|2021-01-12 10:18:10|1666|1665.6|1666.6|1666.4|1666.8|1666.6|1666|1665.6|8662
1610446700000|2021-01-12 10:18:20|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.6|1666.4|11877
1610446710000|2021-01-12 10:18:30|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.4|3204
1610446720000|2021-01-12 10:18:40|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.6|1666.4|1692
1610446740000|2021-01-12 10:19:00|1666.6|1666.4|1666.6|1666.2|1666.8|1666.4|1666.4|1666.2|12895
1610446750000|2021-01-12 10:19:10|1666.4|1666|1666.4|1666|1666.4|1666|1666.2|1666|454
1610446760000|2021-01-12 10:19:20|1666.2|1665.8|1665.6|1665|1666.2|1665.8|1665.6|1665|5081
1610446770000|2021-01-12 10:19:30|1665.8|1665.2|1665.8|1665.4|1665.8|1665.6|1665.8|1665|0
1610446780000|2021-01-12 10:19:40|1666|1665.6|1666.2|1665.6|1666.2|1665.8|1666|1665.4|600
1610446790000|2021-01-12 10:19:50|1666.4|1665.8|1666.4|1666|1666.6|1666.4|1666.4|1665.8|1359
1610446800000|2021-01-12 10:20:00|1666.2||1666.4||1666.4||1666.2||345
1610446810000|2021-01-12 10:20:10|1666.2|1665.8|1666.2|1665.8|1666.6|1666|1666|1665.6|5474
1610446820000|2021-01-12 10:20:20|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.2|1116
1610446830000|2021-01-12 10:20:30|1666.2||1666.2||1666.2||1666.2||210
1610446840000|2021-01-12 10:20:40|1666|1666|1666.2|1666|1666.2|1666|1666|1665.8|966
1610446850000|2021-01-12 10:20:50||1665.8||1665.6||1665.8||1665.6|1316
1610446860000|2021-01-12 10:21:00|1666|1665.8|1666|1665.6|1666|1665.8|1666|1665.6|0
1610446870000|2021-01-12 10:21:10|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|1548
1610446880000|2021-01-12 10:21:20|1666|1665.6|1666|1665.6|1666|1665.6|1666|1665.6|817
1610446890000|2021-01-12 10:21:30|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|2279
1610446900000|2021-01-12 10:21:40|1666.4|1666|1667|1666.6|1667|1666.6|1666.4|1666|5902
1610446910000|2021-01-12 10:21:50|1667.2|1666.8|1667.8|1667.4|1667.8|1667.4|1667|1666.8|14591
1610446920000|2021-01-12 10:22:00|1667.6|1667.2|1667.2|1667|1667.8|1667.2|1667.2|1667|2161
1610446930000|2021-01-12 10:22:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667|1338
1610446940000|2021-01-12 10:22:20|1667.4||1667.4||1667.4||1667.4||703
1610446950000|2021-01-12 10:22:30|1667.2|1667|1666.8|1666.6|1667.2|1667|1666.8|1666.4|2361
1610446960000|2021-01-12 10:22:40|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|1118
1610446970000|2021-01-12 10:22:50|1667|1666.6|1667|1666.6|1667|1666.8|1667|1666.6|105
1610446980000|2021-01-12 10:23:00|1666.8|1666.4|1667.2|1666.8|1667.2|1666.8|1666.8|1666.4|4302
1610446990000|2021-01-12 10:23:10|1667.4|1667|1668|1667.8|1668|1667.8|1667.4|1667|1739
1610447010000|2021-01-12 10:23:30|1668.2|1668|1668.4|1668|1668.4|1668|1668.2|1668|7701
1610447020000|2021-01-12 10:23:40|1668.2|1668.2|1668.2|1667.8|1668.2|1668.2|1668|1667.8|3978
1610447030000|2021-01-12 10:23:50|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.4|1668|703
1610447040000|2021-01-12 10:24:00|1668.8|1668.6|1668.8|1668.6|1669|1668.6|1668.6|1668.4|3539
1610447050000|2021-01-12 10:24:10|1669|1668.8|1669|1668.8|1669|1668.8|1668.8|1668.8|600
1610447060000|2021-01-12 10:24:20|1668.8|1668.6|1668.8|1668.6|1669|1668.8|1668.8|1668.6|5430
1610447070000|2021-01-12 10:24:30|1668.6|1668.4|1668.6|1668.2|1668.6|1668.6|1668.4|1668.2|3425
1610447080000|2021-01-12 10:24:40|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.4|435
1610447090000|2021-01-12 10:24:50||1668.8||1668.8||1668.8||1668.8|0
1610447100000|2021-01-12 10:25:00|||||||||31062
1610447110000|2021-01-12 10:25:10|1668.8|1668.6|1668.6|1668.4|1669|1668.8|1668.6|1668.4|4323
1610447120000|2021-01-12 10:25:20|1668.4|1668|1667.8|1667.6|1668.4|1668.2|1667.8|1667.6|11966
1610447130000|2021-01-12 10:25:30|1668|1667.8|1668.2|1668|1668.4|1668|1667.8|1667.8|3141
1610447140000|2021-01-12 10:25:40|1668|1667.8|1668.4|1668|1668.4|1668|1668|1667.8|959
1610447150000|2021-01-12 10:25:50|1668.2|1667.6|1668.4|1668|1668.4|1668|1668|1667.6|2952
1610447160000|2021-01-12 10:26:00|1668.2|1667.8|1668.4|1668|1668.4|1668|1668|1667.8|2510
1610447170000|2021-01-12 10:26:10|1668.2|1667.8|1668|1667.8|1668.4|1668|1668|1667.8|3424
1610447180000|2021-01-12 10:26:20|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|1667
1610447190000|2021-01-12 10:26:30|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|1616
1610447200000|2021-01-12 10:26:40|1668.4|1667.8|1668.2|1668|1668.4|1668|1668|1667.8|4425
1610447210000|2021-01-12 10:26:50|1668.4||1668.4||1668.4||1668.4||0
1610447220000|2021-01-12 10:27:00|1668.6|1668.2|1668.6|1668.4|1669|1668.6|1668.6|1668.2|656
1610447230000|2021-01-12 10:27:10|1668.8||1668.8||1668.8||1668.6||0
1610447240000|2021-01-12 10:27:20|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.6|1617
1610447250000|2021-01-12 10:27:30|1668.8|1668.8|1669|1668.8|1669|1668.8|1668.8|1668.4|3857
1610447260000|2021-01-12 10:27:40|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|1177
1610447270000|2021-01-12 10:27:50|1668.8|1668.6|1668.4|1668.2|1668.8|1668.6|1668.4|1668.2|5093
1610447280000|2021-01-12 10:28:00|1668.6|1668.4|1669|1668.8|1669|1668.8|1668.6|1668.4|703
1610447290000|2021-01-12 10:28:10|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|754
1610447300000|2021-01-12 10:28:20||1668.4||1668.2||1668.6||1668.2|135
1610447310000|2021-01-12 10:28:30|1669|1668.4|1669|1668.8|1669|1668.8|1669|1668.4|227
1610447320000|2021-01-12 10:28:40|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|219
1610447330000|2021-01-12 10:28:50|1669||1669||1669||1669||34
1610447340000|2021-01-12 10:29:00||1668.8||1668.8||1668.8||1668.8|100
1610447350000|2021-01-12 10:29:10|1669.2|1669|1670.6|1670.2|1670.6|1670.4|1669|1668.8|142102
1610447360000|2021-01-12 10:29:20|1670.4|1670|1671|1670.8|1671.2|1671|1670.2|1670|35212
1610447370000|2021-01-12 10:29:30|1670.8|1670.6|1670.6|1670.2|1671|1670.6|1670.4|1669.6|45419
1610447390000|2021-01-12 10:29:50|1670.4|1670|1669.8|1669.4|1670.4|1670|1669.8|1669.4|870
1610447400000|2021-01-12 10:30:00|1669.6|1669.6|1669.4|1669.2|1670|1669.6|1669.4|1669|9629
1610447410000|2021-01-12 10:30:10|1669.6|1669|1668|1667.6|1669.6|1669.2|1668|1667.6|16077
1610447420000|2021-01-12 10:30:20|1668.2|1667.8|1668.2|1668|1668.4|1668|1668|1667.8|2481
1610447430000|2021-01-12 10:30:30|1668.4||1668.4||1668.4||1668.4||0
1610447440000|2021-01-12 10:30:40|1668.6|1668.2|1669|1668.8|1669|1668.8|1668.4|1668.2|10498
1610447450000|2021-01-12 10:30:50|1669.2|1669|1669|1668.6|1669.4|1669.2|1668.8|1668.6|4838
1610447460000|2021-01-12 10:31:00|1668.8|1668.4|1669.2|1668.8|1669.2|1669|1668.6|1668.2|4172
1610447470000|2021-01-12 10:31:10|1669.4|1669|1669.2|1668.8|1669.4|1669|1669|1668.8|2707
1610447480000|2021-01-12 10:31:20||1668.6||1668.8||1668.8||1668.6|0
1610447490000|2021-01-12 10:31:30|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|491
1610447500000|2021-01-12 10:31:40|1669.2|1668.8|1669|1668.8|1669.2|1669|1669|1668.6|2020
1610447510000|2021-01-12 10:31:50|1668.8|1668.6|1668.8|1668.4|1669|1668.6|1668.6|1668.2|923
1610447520000|2021-01-12 10:32:00|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|370
1610447530000|2021-01-12 10:32:10|1668.2|1667.8|1668|1667.8|1668.2|1667.8|1668|1667.8|1096
1610447540000|2021-01-12 10:32:20|1668.2|1668|1668|1667.6|1668.4|1668|1667.8|1667.6|4890
1610447550000|2021-01-12 10:32:30|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668|1667.8|2242
1610447560000|2021-01-12 10:32:40|1668|1667.6|1667.8|1667.4|1668.2|1667.6|1667.6|1667.4|2839
1610447570000|2021-01-12 10:32:50||1667.6||1667.4||1667.6||1667.4|931
1610447580000|2021-01-12 10:33:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.4|1667.2|1667|5190
1610447590000|2021-01-12 10:33:10|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.2|1883
1610447600000|2021-01-12 10:33:20|1667.6|1667.6|1667.4|1666.8|1667.6|1667.6|1667.2|1666.8|3169
1610447620000|2021-01-12 10:33:40|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|1300
1610447630000|2021-01-12 10:33:50|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|2037
1610447640000|2021-01-12 10:34:00||1667.2||1667.2||1667.4||1667.2|210
1610447650000|2021-01-12 10:34:10|1667.8|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.2|3744
1610447670000|2021-01-12 10:34:30|1668|1667.8|1668.6|1668.2|1668.6|1668.2|1668|1667.8|5293
1610447680000|2021-01-12 10:34:40|1668.4|1668|1668.2|1667.8|1668.6|1668|1668|1667.6|4269
1610447690000|2021-01-12 10:34:50|1668|1667.6|1668.2|1667.8|1668.2|1667.8|1667.8|1667.4|548
1610447700000|2021-01-12 10:35:00|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|726
1610447710000|2021-01-12 10:35:10|1668.4|1668|1667.4|1667|1668.6|1668.2|1667.4|1667|10842
1610447720000|2021-01-12 10:35:20|||||||||731
1610447750000|2021-01-12 10:35:50|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|231
1610447760000|2021-01-12 10:36:00|1667.8|1667.4|1667|1666.8|1668.2|1667.8|1667|1666.8|15151
1610447770000|2021-01-12 10:36:10|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.6|1666.2|4344
1610447780000|2021-01-12 10:36:20||1666.8||1666.6||1666.8||1666.6|2169
1610447790000|2021-01-12 10:36:30|1667.2|1666.8|1667.2|1666.8|1667.2|1667|1667|1666.8|2534
1610447800000|2021-01-12 10:36:40|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1667|1666.6|0
1610447810000|2021-01-12 10:36:50|1667|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.4|1659
1610447820000|2021-01-12 10:37:00|1667.2|1666.8|1667.6|1667.2|1667.6|1667.2|1667.2|1666.8|1647
1610447830000|2021-01-12 10:37:10||1667.4||1667.2||1667.4||1667.2|1543
1610447840000|2021-01-12 10:37:20|1667.8||1667.6||1667.8||1667.6||0
1610447850000|2021-01-12 10:37:30|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.2|657
1610447860000|2021-01-12 10:37:40|1668|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.4|2228
1610447870000|2021-01-12 10:37:50||1667.8||1667.8||1667.8||1667.8|0
1610447880000|2021-01-12 10:38:00|1668.2|1668|1668.4|1668|1668.4|1668|1668|1667.8|3198
1610447890000|2021-01-12 10:38:10|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668|210
1610447900000|2021-01-12 10:38:20|1668.4|1668|1668.4|1668|1668.4|1668|1668.2|1668|114
1610447910000|2021-01-12 10:38:30|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.2|1668|1498
1610447930000|2021-01-12 10:38:50|1668.2|1668.2|1668.2|1668|1668.6|1668.2|1668.2|1668|458
1610447950000|2021-01-12 10:39:10|1668.4|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|339
1610447960000|2021-01-12 10:39:20|1668.6|1668.2|1669|1668.8|1669|1668.8|1668.6|1668.2|2875
1610447970000|2021-01-12 10:39:30|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|347
1610447980000|2021-01-12 10:39:40|1669.2||1669||1669.2||1669||0
1610447990000|2021-01-12 10:39:50|1668.6|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.4|4649
1610448000000|2021-01-12 10:40:00|1669.2|1668.8|1669.2|1669|1669.2|1669|1669.2|1668.8|4378
1610448010000|2021-01-12 10:40:10|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.4|1669|427
1610448020000|2021-01-12 10:40:20|1669.2||1669.2||1669.2||1669.2||0
1610448030000|2021-01-12 10:40:30|1669|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.4|1539
1610448040000|2021-01-12 10:40:40|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|202
1610448050000|2021-01-12 10:40:50|1669.4|1669|1669.4|1669|1669.4|1669.2|1669.4|1669|203
1610448070000|2021-01-12 10:41:10|1669.2||1669.4||1669.4||1669.2||0
1610448080000|2021-01-12 10:41:20|1669.6|1669.2|1669.8|1669.6|1669.8|1669.6|1669.6|1669.2|1650
1610448090000|2021-01-12 10:41:30|1670|1669.8|1670|1669.8|1670.4|1670|1670|1669.8|18356
1610448100000|2021-01-12 10:41:40|1670.2|1670|1670|1669.8|1670.4|1670|1670|1669.8|8376
1610448110000|2021-01-12 10:41:50|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|533
1610448120000|2021-01-12 10:42:00|1669.6|1669.4|1668.6|1668.4|1669.6|1669.4|1668.4|1668.2|6876
1610448130000|2021-01-12 10:42:10|1668.8||1669||1669||1668.8||0
1610448140000|2021-01-12 10:42:20|1669.2|1668.6|1669.2|1669|1669.2|1669|1669.2|1668.6|2900
1610448150000|2021-01-12 10:42:30|1669.4|1669.2|1669|1668.6|1669.4|1669.2|1669|1668.6|6734
1610448160000|2021-01-12 10:42:40|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|30
1610448170000|2021-01-12 10:42:50|1669|1669|1669.4|1669|1669.4|1669|1669|1669|860
1610448180000|2021-01-12 10:43:00|||||||||350
1610448190000|2021-01-12 10:43:10|1669.2|1668.8|1668.8|1668.4|1669.2|1668.8|1668.8|1668.4|203
1610448200000|2021-01-12 10:43:20|1669|1668.6|1669|1668.6|1669|1668.8|1669|1668.6|643
1610448210000|2021-01-12 10:43:30|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669.2|1668.6|583
1610448220000|2021-01-12 10:43:40|1669|1668.6|1668.8|1668.6|1669|1668.8|1668.8|1668.6|1987
1610448230000|2021-01-12 10:43:50|1668.6|1668.4|1669|1668.4|1669|1668.6|1668.6|1668.4|1816
1610448240000|2021-01-12 10:44:00|1668.8|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|0
1610448250000|2021-01-12 10:44:10||1668.6||1668.6||1668.6||1668.6|300
1610448260000|2021-01-12 10:44:20|1668.6|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.2|2870
1610448270000|2021-01-12 10:44:30|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.6|2185
1610448280000|2021-01-12 10:44:40|1669|1668.6|1668.8|1668.6|1669|1668.8|1668.8|1668.4|1053
1610448290000|2021-01-12 10:44:50|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|597
1610448300000|2021-01-12 10:45:00|1668.6|1668.2|1668.8|1668.2|1668.8|1668.6|1668.4|1668.2|4139
1610448310000|2021-01-12 10:45:10||1668.4||1668.4||1668.4||1668.4|200
1610448320000|2021-01-12 10:45:20|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.6|3812
1610448330000|2021-01-12 10:45:30|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669.2|1668.6|990
1610448340000|2021-01-12 10:45:40|1669.2||1669.4||1669.4||1669.2||450
1610448350000|2021-01-12 10:45:50|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669.2|1668.8|203
1610448360000|2021-01-12 10:46:00|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.6|406
1610448370000|2021-01-12 10:46:10|1669|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.4|600
1610448380000|2021-01-12 10:46:20||1668.6||1668.4||1668.6||1668.4|0
1610448390000|2021-01-12 10:46:30|1668.8|1668.8|1668.8|1668.6|1669|1668.8|1668.6|1668.4|554
1610448400000|2021-01-12 10:46:40|1669|1668.8|1669|1668.6|1669.2|1669|1669|1668.6|519
1610448410000|2021-01-12 10:46:50|1669.2|1668.8|1669|1668.8|1669.2|1669|1669|1668.6|2125
1610448420000|2021-01-12 10:47:00|1669.2|1669|1669|1668.6|1669.2|1669|1668.8|1668.6|3011
1610448430000|2021-01-12 10:47:10|1669.2|1668.8|1669|1668.6|1669.2|1669|1669|1668.6|1171
1610448440000|2021-01-12 10:47:20|1669.2|1668.8|1669.8|1669.4|1670|1669.8|1669.2|1668.6|3248
1610448450000|2021-01-12 10:47:30|1669.6|1669.2|1669.2|1668.8|1669.6|1669.2|1669|1668.8|275
1610448460000|2021-01-12 10:47:40|1669.4|1669|1669.4|1669|1669.4|1669|1669.4|1669|1687
1610448470000|2021-01-12 10:47:50||1669.2||1669||1669.2||1669|0
1610448480000|2021-01-12 10:48:00|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.6|1669.2|210
1610448490000|2021-01-12 10:48:10|1670|1669.6|1670.6|1670.2|1670.8|1670.6|1670|1669.6|22310
1610448500000|2021-01-12 10:48:20|1670.4|1670|1670.2|1669.8|1670.6|1670.2|1670|1669.8|7232
1610448510000|2021-01-12 10:48:30|1670|1669.6|1669.6|1669.2|1670|1669.6|1669.6|1669.2|80
1610448520000|2021-01-12 10:48:40|1669.4|1669|1669.2|1669|1669.6|1669|1669.2|1668.8|10936
1610448530000|2021-01-12 10:48:50|1669.4||1669.6||1669.6||1669.4||0
1610448540000|2021-01-12 10:49:00|1669.4||1669.6||1669.6||1669.4||0
1610448550000|2021-01-12 10:49:10|1669.4|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|284
1610448560000|2021-01-12 10:49:20|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|2602
1610448570000|2021-01-12 10:49:30|1670.2|1669.6|1670.4|1670|1670.4|1670.2|1670.2|1669.4|13631
1610448580000|2021-01-12 10:49:40|1670.2|1669.8|1670.4|1670|1670.4|1670|1670|1669.8|5054
1610448590000|2021-01-12 10:49:50|1670.6|1670.2|1670|1669.8|1670.6|1670.2|1670|1669.8|10860
1610448600000|2021-01-12 10:50:00|1669.8|1669.6|1670.4|1670|1670.4|1670|1669.8|1669.4|11844
1610448610000|2021-01-12 10:50:10|1670.6|1670.2|1670.4|1670|1670.6|1670.2|1670.4|1670|21
1610448620000|2021-01-12 10:50:20|1670.2|1669.8|1670.2|1669.8|1670.4|1670|1670|1669.6|2600
1610448630000|2021-01-12 10:50:30|1670|1669.6|1670|1669.6|1670.2|1669.8|1670|1669.6|513
1610448640000|2021-01-12 10:50:40||1669.4||1669.8||1669.8||1669.4|0
1610448650000|2021-01-12 10:50:50||1669.6||1669.4||1669.6||1669.4|1008
1610448660000|2021-01-12 10:51:00|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|30
1610448670000|2021-01-12 10:51:10|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|400
1610448680000|2021-01-12 10:51:20||1669.6||1669.4||1669.6||1669.4|600
1610448690000|2021-01-12 10:51:30|1670|1669.6|1670.2|1669.8|1670.2|1670|1670|1669.6|4885
1610448700000|2021-01-12 10:51:40|||||||||2550
1610448710000|2021-01-12 10:51:50|1670|1670|1670.6|1670|1670.6|1670.2|1670|1669.8|842
1610448720000|2021-01-12 10:52:00|1670.4|1670.2|1670|1669.6|1670.4|1670.2|1670|1669.6|6282
1610448730000|2021-01-12 10:52:10|1669.8|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|1586
1610448740000|2021-01-12 10:52:20|1669.8|1669.4|1669.6|1669.4|1669.8|1669.4|1669.6|1669.4|798
1610448750000|2021-01-12 10:52:30|||||||||564
1610448760000|2021-01-12 10:52:40|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|183
1610448770000|2021-01-12 10:52:50|1669.6||1669.6||1669.6||1669.6||1716
1610448780000|2021-01-12 10:53:00|1669.8|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|2322
1610448790000|2021-01-12 10:53:10|1669.6||1669.8||1669.8||1669.6||2301
1610448800000|2021-01-12 10:53:20|1670|1669.6|1670|1669.6|1670|1669.8|1670|1669.4|2195
1610448810000|2021-01-12 10:53:30||1669.8||1669.6||1669.8||1669.6|0
1610448820000|2021-01-12 10:53:40|1669.8|1669.8|1669.8|1669.6|1669.8|1669.8|1669.8|1669.6|361
1610448830000|2021-01-12 10:53:50|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|2114
1610448840000|2021-01-12 10:54:00|1669.4|1669|1669.4|1669|1669.4|1669|1669.2|1669|394
1610448850000|2021-01-12 10:54:10|1669.2|1668.8|1669|1668.6|1669.4|1668.8|1669|1668.6|483
1610448860000|2021-01-12 10:54:20||1668.8||1668.6||1668.8||1668.6|700
1610448890000|2021-01-12 10:54:50||1668.8||1668.8||1668.8||1668.8|0
1610448900000|2021-01-12 10:55:00|1669.2|1669|1669.4|1669.2|1669.6|1669.4|1669.2|1669|5994
1610448910000|2021-01-12 10:55:10|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|1966
1610448920000|2021-01-12 10:55:20|1669.2|1669|1669.4|1669|1669.4|1669|1669|1668.6|2068
1610448930000|2021-01-12 10:55:30||1668.8||1669||1669||1668.8|1000
1610448940000|2021-01-12 10:55:40|1669.6|1669.2|1669.6|1669|1669.6|1669.2|1669.6|1669|434
1610448950000|2021-01-12 10:55:50|1669.4||1669.4||1669.4||1669.4||0
1610448960000|2021-01-12 10:56:00|1669.2|1669.2|1669.6|1669.4|1669.6|1669.4|1669.2|1669.2|2431
1610448970000|2021-01-12 10:56:10|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|3330
1610448980000|2021-01-12 10:56:20|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|8951
1610448990000|2021-01-12 10:56:30|1670|1669.8|1670.8|1670.4|1671|1670.6|1670|1669.8|17062
1610449000000|2021-01-12 10:56:40|1671||1670.6||1671||1670.6||1681
1610449010000|2021-01-12 10:56:50|1670.8|1670.2|1670.6|1670.2|1670.8|1670.4|1670.4|1670.2|12224
1610449020000|2021-01-12 10:57:00|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|1470
1610449030000|2021-01-12 10:57:10|1671.2|1670.8|1671|1670.8|1671.2|1670.8|1671|1670.8|5059
1610449060000|2021-01-12 10:57:40|1671.2|1671|1671.6|1671.4|1671.8|1671.4|1671|1671|12183
1610449070000|2021-01-12 10:57:50|1671.4|1671.2|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|3612
1610449080000|2021-01-12 10:58:00|||||||||1702
1610449090000|2021-01-12 10:58:10|||||||||500
1610449100000|2021-01-12 10:58:20|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|4809
1610449110000|2021-01-12 10:58:30|1671.6|1671|1671.4|1671.2|1671.6|1671.2|1671.4|1671|7316
1610449120000|2021-01-12 10:58:40|||||||||250
1610449130000|2021-01-12 10:58:50|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|1751
1610449140000|2021-01-12 10:59:00|||||||||761
1610449150000|2021-01-12 10:59:10|1671.2|1671|1671|1670.6|1671.2|1671|1670.8|1670.6|5682
1610449160000|2021-01-12 10:59:20|1670.8|1670.8|1669.8|1669.4|1671|1670.8|1669.8|1669.4|5721
1610449170000|2021-01-12 10:59:30|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1670|1669.6|131
1610449180000|2021-01-12 10:59:40|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1669.8|1669.6|0
1610449190000|2021-01-12 10:59:50|1670.4|1670|1671|1670.4|1671|1670.8|1670.4|1669.8|1871
1610449200000|2021-01-12 11:00:00|1671.2|1670.6|1671.2|1671|1671.4|1671|1671.2|1670.6|194
1610449210000|2021-01-12 11:00:10|1671|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|485
1610449220000|2021-01-12 11:00:20|1671.2||1671||1671.2||1671||0
1610449230000|2021-01-12 11:00:30|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|0
1610449250000|2021-01-12 11:00:50|1671|1670.6|1670.8|1670.4|1671|1670.6|1670.8|1670.4|1000
1610449260000|2021-01-12 11:01:00|1671|1670.8|1671|1670.8|1671.4|1671|1671|1670.4|3184
1610449270000|2021-01-12 11:01:10|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|1322
1610449280000|2021-01-12 11:01:20|1671|1670.6|1671.2|1670.8|1671.2|1671|1671|1670.6|3355
1610449290000|2021-01-12 11:01:30|1671|1671|1671|1670.8|1671.2|1671|1671|1670.8|102
1610449300000|2021-01-12 11:01:40|1670.8|1670.6|1671.4|1671|1671.4|1671|1670.8|1670.6|966
1610449310000|2021-01-12 11:01:50|1671.2|1670.8|1671.4|1670.8|1671.4|1670.8|1671.2|1670.8|400
1610449320000|2021-01-12 11:02:00|1671.2|1671|1671.2|1670.8|1671.2|1671|1670.8|1670.6|1000
1610449340000|2021-01-12 11:02:20|1671|1670.6|1671|1670.6|1671.2|1670.6|1671|1670.6|58
1610449350000|2021-01-12 11:02:30|1670.8|1670.4|1670.8|1670.4|1671|1670.4|1670.6|1670.4|2125
1610449360000|2021-01-12 11:02:40|1671||1671||1671||1671||0
1610449370000|2021-01-12 11:02:50|1670.8|1670.6|1670.6|1670.4|1671|1670.6|1670.6|1670.4|543
1610449380000|2021-01-12 11:03:00|1670.8|1670.6|1670.6|1670.2|1671|1670.6|1670.6|1670.2|2823
1610449390000|2021-01-12 11:03:10|1670.4|1670|1670.4|1670|1670.4|1670|1670.4|1670|210
1610449400000|2021-01-12 11:03:20|1670.6|1670.2|1670.8|1670.2|1670.8|1670.2|1670.6|1670.2|412
1610449410000|2021-01-12 11:03:30|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|50
1610449430000|2021-01-12 11:03:50|1670.4|1670|1670.6|1670|1670.6|1670|1670.2|1670|722
1610449440000|2021-01-12 11:04:00|1670.4|1669.8|1670.4|1670|1670.6|1670|1670|1669.6|8013
1610449450000|2021-01-12 11:04:10|1670|1669.8|1669.8|1669.4|1670|1669.8|1669.8|1669.4|539
1610449460000|2021-01-12 11:04:20||1669.2||1669.4||1669.4||1669.2|0
1610449470000|2021-01-12 11:04:30|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.4|1669|210
1610449480000|2021-01-12 11:04:40|1669.2|1669|1668.8|1668.4|1669.6|1669|1668.8|1668.4|4970
1610449490000|2021-01-12 11:04:50|1668.6|1668.6|1669.4|1669|1669.4|1669|1668.6|1668.4|118
1610449500000|2021-01-12 11:05:00|1669.6|1669.2|1670|1669.6|1670|1669.8|1669.6|1669|2639
1610449510000|2021-01-12 11:05:10|1669.8|1669.8|1669.4|1669|1669.8|1669.8|1669.4|1669|1609
1610449520000|2021-01-12 11:05:20|1669.6|1669.2|1669.8|1669.2|1669.8|1669.4|1669.6|1669|673
1610449530000|2021-01-12 11:05:30|1669.6|1669|1669.6|1669|1669.6|1669|1669.2|1669|379
1610449540000|2021-01-12 11:05:40|1669.4||1669.4||1669.4||1669.4||0
1610449550000|2021-01-12 11:05:50|1669.6|1669.2|1669.8|1669.2|1669.8|1669.4|1669.6|1669.2|210
1610449560000|2021-01-12 11:06:00|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|600
1610449570000|2021-01-12 11:06:10|1669.8|1669.4|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|0
1610449580000|2021-01-12 11:06:20|1669.4|1669|1669.4|1669|1669.4|1669|1669.4|1669|0
1610449610000|2021-01-12 11:06:50|1669.2|1669.2|1669.6|1669.2|1669.8|1669.4|1669.2|1669|3163
1610449620000|2021-01-12 11:07:00|1669.8|1669.4|1670|1669.6|1670|1669.8|1669.8|1669.4|2155
1610449630000|2021-01-12 11:07:10|1670.2|1669.8|1670.4|1670.2|1670.4|1670.2|1670.2|1669.6|9722
1610449640000|2021-01-12 11:07:20|1670.2|1670|1669.6|1669.2|1670.2|1670|1669.6|1669.2|1368
1610449650000|2021-01-12 11:07:30|1669.8|1669.4|1669.8|1669.2|1669.8|1669.4|1669.8|1669.2|2205
1610449660000|2021-01-12 11:07:40|1669.6||1669.6||1669.6||1669.6||1000
1610449670000|2021-01-12 11:07:50|1669.8|1669.4|1669.8|1669.2|1669.8|1669.4|1669.8|1669.2|0
1610449680000|2021-01-12 11:08:00|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.4|1669|4250
1610449690000|2021-01-12 11:08:10|1669.2|1668.8|1669.2|1668.6|1669.2|1668.8|1669|1668.6|3220
1610449700000|2021-01-12 11:08:20|1669|1668.8|1669|1668.8|1669.2|1668.8|1668.8|1668.8|1000
1610449710000|2021-01-12 11:08:30|1669.2|1669|1669.4|1669|1669.6|1669|1669|1669|350
1610449720000|2021-01-12 11:08:40|1669.6||1669.4||1669.6||1669.4||0
1610449730000|2021-01-12 11:08:50|1669.2||1669.2||1669.2||1669.2||0
1610449740000|2021-01-12 11:09:00|1669.4||1669.6||1669.6||1669.4||0
1610449750000|2021-01-12 11:09:10|1669.8|1669.2|1669.6|1669.2|1669.8|1669.4|1669.6|1669|0
1610449760000|2021-01-12 11:09:20|1669.4|1669.4|1669.4|1669.2|1669.4|1669.4|1669.4|1669.2|537
1610449770000|2021-01-12 11:09:30|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1669|343
1610449780000|2021-01-12 11:09:40|1669.2||1669.4||1669.4||1669.2||1000
1610449790000|2021-01-12 11:09:50|1669.2|1668.8|1669|1668.6|1669.2|1669|1668.6|1668.2|16141
1610449800000|2021-01-12 11:10:00|1669.2|1668.8|1669|1668.8|1669.8|1669.4|1669|1668.6|18124
1610449810000|2021-01-12 11:10:10|1669.6|1668.6|1669|1668.6|1669.6|1669|1668.8|1668.6|12874
1610449820000|2021-01-12 11:10:20|1668.8|1668.4|1668.4|1668|1668.8|1668.6|1668.2|1668|4615
1610449830000|2021-01-12 11:10:30|1668.2|1668.2|1668|1667.6|1668.4|1668.2|1667.8|1667.6|3553
1610449840000|2021-01-12 11:10:40|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667|2201
1610449850000|2021-01-12 11:10:50|1667.6|1667.2|1667.8|1667.4|1667.8|1667.6|1667.4|1667|1710
1610449860000|2021-01-12 11:11:00|1668|1667.6|1668|1667.4|1668|1667.6|1668|1667.4|0
1610449870000|2021-01-12 11:11:10|1667.8|1667.2|1667.6|1667.4|1667.8|1667.6|1667.6|1667.2|2149
1610449880000|2021-01-12 11:11:20|1667.8|1667.6|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|4144
1610449890000|2021-01-12 11:11:30|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.4|1667|15124
1610449900000|2021-01-12 11:11:40|1667.6|1667.2|1667.6|1667|1668|1667.8|1667.4|1667|6144
1610449910000|2021-01-12 11:11:50|1667.4|1666.8|1667.4|1667|1667.4|1667.2|1666.6|1666.4|9758
1610449920000|2021-01-12 11:12:00|1667.2|1666.8|1667.8|1667.4|1667.8|1667.4|1667.2|1666.8|3931
1610449930000|2021-01-12 11:12:10|1668|1667.6|1667.4|1667|1668|1667.8|1667.2|1667|39336
1610449940000|2021-01-12 11:12:20|1667.2|1667.2|1666.6|1666.2|1667.4|1667.2|1666.4|1666|6565
1610449950000|2021-01-12 11:12:30|1666.4|1666|1666.6|1666|1666.6|1666.2|1666.4|1666|1428
1610449960000|2021-01-12 11:12:40|1666.4|1665.8|1666.6|1666|1666.6|1666.2|1666|1665.6|5592
1610449970000|2021-01-12 11:12:50|1666.4|1665.8|1666.4|1665.8|1666.6|1666.2|1666.2|1665.8|652
1610449980000|2021-01-12 11:13:00|1666.2|1665.6|1665.2|1664.8|1666.2|1665.8|1665|1664.6|9323
1610449990000|2021-01-12 11:13:10|1665.4|1665.2|1665.6|1665.2|1666|1665.8|1665.2|1665.2|5255
1610450000000|2021-01-12 11:13:20|1665.4|1665|1665.4|1665|1665.6|1665.4|1665.2|1665|9266
1610450010000|2021-01-12 11:13:30|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|333
1610450020000|2021-01-12 11:13:40|1665|1664.6|1664.2|1664|1665|1664.6|1664.2|1664|1994
1610450030000|2021-01-12 11:13:50|1664.4|1663.8|1664.4|1663.8|1664.4|1663.8|1664.2|1663.8|0
1610450040000|2021-01-12 11:14:00|1664.2|1663.6|1664|1663.6|1664.2|1663.8|1663.6|1663.4|6727
1610450050000|2021-01-12 11:14:10|1663.8|1663.8|1663.4|1663|1663.8|1663.8|1663.4|1663|6486
1610450060000|2021-01-12 11:14:20|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|1662.8|1662.6|19774
1610450070000|2021-01-12 11:14:30||1663||1663||1663||1663|0
1610450080000|2021-01-12 11:14:40|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663.4|1663|2838
1610450090000|2021-01-12 11:14:50|1663.6|1663.2|1664|1663.6|1664.2|1664|1663.6|1663.2|10044
1610450100000|2021-01-12 11:15:00||1663.8||1663.6||1663.8||1663.6|0
1610450110000|2021-01-12 11:15:10|1664.2|1663.8|1664.4|1664.2|1664.4|1664.2|1664.2|1663.8|829
1610450120000|2021-01-12 11:15:20|1664.6|1664.4|1665.2|1664.8|1665.2|1664.8|1664.6|1664.4|394
1610450130000|2021-01-12 11:15:30|1665.4|1665|1665.6|1665.2|1665.6|1665.4|1665.4|1665|534
1610450140000|2021-01-12 11:15:40|1665.8|1665.4|1666.6|1666.2|1666.6|1666.4|1665.8|1665.4|7808
1610450150000|2021-01-12 11:15:50|1666.8|1666|1666.6|1666|1666.8|1666.2|1666|1665.8|2547
1610450160000|2021-01-12 11:16:00|1666.8|1666.4|1666.6|1666|1666.8|1666.6|1666.6|1666|2429
1610450170000|2021-01-12 11:16:10|1666.8|1666.2|1666.8|1666.4|1667|1666.8|1666.8|1666|8369
1610450180000|2021-01-12 11:16:20|1667|1666.8|1667|1666.6|1667.2|1667|1667|1666.6|872
1610450190000|2021-01-12 11:16:30|1667.2|1666.8|1667.6|1667|1667.6|1667|1667.2|1666.8|204
1610450200000|2021-01-12 11:16:40|1667.4|1667.2|1667.6|1667.2|1667.8|1667.6|1667.2|1667|4264
1610450210000|2021-01-12 11:16:50|1668|1667.4|1666.4|1666|1668|1667.6|1666.2|1666|28731
1610450220000|2021-01-12 11:17:00|1666.2|1665.8|1666.6|1666|1666.6|1666|1666|1665.6|5298
1610450230000|2021-01-12 11:17:10|1666.4|1665.8|1665.8|1665.6|1666.4|1665.8|1665.2|1664.6|3679
1610450240000|2021-01-12 11:17:20|1665.6|1665.4|1665.6|1665|1665.6|1665.4|1665.6|1665|1289
1610450250000|2021-01-12 11:17:30|1665.8|1665.2|1665.8|1665.4|1665.8|1665.4|1665.8|1665.2|0
1610450260000|2021-01-12 11:17:40|1666|1665.6|1666.4|1666|1666.6|1666.4|1666|1665.4|1393
1610450270000|2021-01-12 11:17:50|1666.6||1666.6||1666.6||1666.6||0
1610450280000|2021-01-12 11:18:00|1666.4||1666.6||1666.6||1666.4||0
1610450290000|2021-01-12 11:18:10|1666.4|1665.8|1666.6|1666|1666.6|1666|1666.4|1665.6|0
1610450300000|2021-01-12 11:18:20|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666|1665.8|1708
1610450310000|2021-01-12 11:18:30||1665.8||1665.8||1666||1665.8|0
1610450320000|2021-01-12 11:18:40||1666||1666||1666.2||1666|0
1610450330000|2021-01-12 11:18:50|1666.2|1665.8|1666.4|1666|1666.4|1666.2|1666|1665.8|1311
1610450340000|2021-01-12 11:19:00|1666.6|1666.2|1666.6|1666.4|1667|1666.6|1666.6|1666.2|2954
1610450350000|2021-01-12 11:19:10|1666.8|1666.2|1667.6|1667.2|1667.6|1667.2|1666.8|1666.2|1115
1610450360000|2021-01-12 11:19:20|1667.4|1667.4|1667.6|1667.2|1667.6|1667.4|1667.2|1666.8|4514
1610450370000|2021-01-12 11:19:30|1667.8|1667.6|1668.4|1668|1668.6|1668.2|1667.4|1667|6007
1610450380000|2021-01-12 11:19:40|1668.2|1667.8|1667.8|1667.4|1668.2|1667.8|1667.6|1667.2|772
1610450390000|2021-01-12 11:19:50|1668||1668||1668||1668||0
1610450400000|2021-01-12 11:20:00|1668.2|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.6|1758
1610450410000|2021-01-12 11:20:10|1668.6|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|500
1610450420000|2021-01-12 11:20:20|1668.8|1668.2|1668.2|1667.8|1668.8|1668.2|1668.2|1667.8|1629
1610450430000|2021-01-12 11:20:30|1668.4|1668|1668.8|1668.2|1668.8|1668.6|1668.4|1667.8|2448
1610450440000|2021-01-12 11:20:40|1668.6|1668.4|1668.4|1668|1668.6|1668.4|1668.4|1668|553
1610450460000|2021-01-12 11:21:00|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668|1667.8|0
1610450470000|2021-01-12 11:21:10|1668.4|1668|1668.4|1668|1668.4|1668|1668.2|1668|500
1610450480000|2021-01-12 11:21:20|1668.2|1667.8|1668|1667.8|1668.4|1667.8|1668|1667.6|2410
1610450490000|2021-01-12 11:21:30|1668.2|1667.6|1668|1667.6|1668.2|1667.6|1668|1667.6|0
1610450500000|2021-01-12 11:21:40|1668.2|1667.8|1668.4|1668|1668.4|1668.2|1668.2|1667.8|2237
1610450510000|2021-01-12 11:21:50|1668.2|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1668.2|611
1610450520000|2021-01-12 11:22:00|1668.8|1668.4|1668.8|1668.4|1669|1668.6|1668.6|1668.4|510
1610450530000|2021-01-12 11:22:10|1668.6|1668.2|1668.4|1668|1668.8|1668.2|1668.4|1668|121
1610450540000|2021-01-12 11:22:20|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.4|1668|1551
1610450550000|2021-01-12 11:22:30|1668.6|1668.2|1669.2|1668.8|1669.2|1668.8|1668.6|1668.2|235
1610450560000|2021-01-12 11:22:40|1669.4|1669|1669.4|1669|1669.4|1669.2|1669.4|1669|686
1610450570000|2021-01-12 11:22:50|1669.6|1668.8|1669.2|1668.8|1669.6|1668.8|1669.2|1668.8|812
1610450580000|2021-01-12 11:23:00|1669.4|1669.2|1669|1668.6|1669.4|1669.2|1668.8|1668.6|2296
1610450590000|2021-01-12 11:23:10|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669.2|1668.8|0
1610450600000|2021-01-12 11:23:20|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.2|1669|444
1610450610000|2021-01-12 11:23:30|1669.2|1668.8|1669.2|1668.6|1669.4|1668.8|1669|1668.6|2042
1610450620000|2021-01-12 11:23:40|1669||1669||1669||1669||0
1610450630000|2021-01-12 11:23:50|||||||||530
1610450640000|2021-01-12 11:24:00|1669.2|1669|1669.4|1669|1669.6|1669|1669.2|1668.8|2401
1610450650000|2021-01-12 11:24:10|1669.6|1669.2|1670|1669.8|1670|1669.8|1669.4|1669.2|280
1610450660000|2021-01-12 11:24:20|1669.8|1669.6|1670.4|1669.8|1670.4|1670.2|1669.8|1669.6|10479
1610450670000|2021-01-12 11:24:30|1670.2|1670|1669.6|1669.2|1670.2|1670|1669.4|1669|3072
1610450680000|2021-01-12 11:24:40|1669.8|1669.4|1669.4|1669.2|1669.8|1669.4|1669.4|1669.2|324
1610450690000|2021-01-12 11:24:50|1669.6|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.4|2844
1610450700000|2021-01-12 11:25:00|1670|1669.6|1670.2|1669.8|1670.2|1670|1670|1669.4|12592
1610450710000|2021-01-12 11:25:10|1670|1670|1670.4|1670|1670.4|1670.2|1670|1670|4360
1610450720000|2021-01-12 11:25:20|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|7897
1610450730000|2021-01-12 11:25:30|1670.2|1670|1670.4|1670.2|1670.6|1670.4|1670.2|1670|35177
1610450740000|2021-01-12 11:25:40|1670.6|1670.4|1670.4|1670|1670.6|1670.4|1670.4|1670|2453
1610450750000|2021-01-12 11:25:50|1670.6|1670.2|1670.6|1670.4|1670.8|1670.6|1670.6|1670|6066
1610450760000|2021-01-12 11:26:00|1670.8|1670.6|1670.8|1670.4|1671|1670.8|1670.8|1670.4|1616
1610450770000|2021-01-12 11:26:10|1671|1670.6|1670.6|1670.4|1671|1670.8|1670.2|1670|4862
1610450780000|2021-01-12 11:26:20|1671|1670.2|1671|1670.6|1671|1670.6|1671|1670.2|4373
1610450790000|2021-01-12 11:26:30|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|465
1610450800000|2021-01-12 11:26:40|1671|1670.6|1670.8|1670.2|1671|1670.6|1670.6|1670.2|21844
1610450810000|2021-01-12 11:26:50|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.2|40
1610450820000|2021-01-12 11:27:00||1670.2||1670.4||1670.6||1670.2|1818
1610450830000|2021-01-12 11:27:10|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|750
1610450840000|2021-01-12 11:27:20|1670.8|1670.2|1670.6|1670.2|1670.8|1670.2|1670.4|1670|1612
1610450850000|2021-01-12 11:27:30|1670.4|1670|1670.4|1670|1670.4|1670|1670.2|1670|2005
1610450860000|2021-01-12 11:27:40|1670.6|1670.2|1670.8|1670.6|1670.8|1670.6|1670.6|1670.2|3352
1610450870000|2021-01-12 11:27:50|1670.6|1670.4|1670.8|1670.4|1671|1670.8|1670.6|1670.2|4076
1610450880000|2021-01-12 11:28:00|1670.6|1670.2|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|500
1610450890000|2021-01-12 11:28:10|1670.8|1670.4|1670.8|1670.4|1671|1670.4|1670.8|1670.4|200
1610450900000|2021-01-12 11:28:20|1670.6|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|2460
1610450910000|2021-01-12 11:28:30|1671.8|1670.6|1671.6|1671.2|1671.8|1671.4|1670.8|1670.4|53364
1610450920000|2021-01-12 11:28:40||1671||1671||1671||1671|0
1610450930000|2021-01-12 11:28:50|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671|679
1610450940000|2021-01-12 11:29:00|1672|1671.8|1672|1671.8|1672.6|1672.2|1672|1671.8|54251
1610450950000|2021-01-12 11:29:10|1672.2|1672|1671.2|1671|1672.2|1672|1671.2|1671|6921
1610450960000|2021-01-12 11:29:20|1671|1670.8|1671|1670.8|1671|1670.8|1671|1670.8|0
1610450970000|2021-01-12 11:29:30|1671.2|1671|1670.6|1670.4|1671.2|1671|1670.6|1670.4|2448
1610450980000|2021-01-12 11:29:40|1670.8|1670.6|1671|1670.4|1671|1670.6|1670.8|1670.4|0
1610450990000|2021-01-12 11:29:50|1670.8|1670.2|1670.4|1670|1670.8|1670.4|1670|1669.6|3359
1610451000000|2021-01-12 11:30:00|1670.6|1669.8|1670.8|1670.2|1670.8|1670.4|1670.6|1669.8|3224
1610451010000|2021-01-12 11:30:10|1671|1670.4|1671.2|1671|1671.6|1671.2|1671|1670.4|3778
1610451020000|2021-01-12 11:30:20|1671.4|1671.2|1671.2|1671|1671.6|1671.2|1671.2|1670.8|5143
1610451030000|2021-01-12 11:30:30|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|10
1610451040000|2021-01-12 11:30:40|1670.6|1670.4|1670.4|1670|1671|1670.6|1670.4|1670|4674
1610451050000|2021-01-12 11:30:50|1670.6|1670.2|1670.8|1670.4|1670.8|1670.4|1670.6|1670|3349
1610451060000|2021-01-12 11:31:00||1670.2||1670.2||1670.4||1670.2|0
1610451070000|2021-01-12 11:31:10||1670.4||1670.2||1670.4||1670.2|0
1610451080000|2021-01-12 11:31:20|1670.2|1670|1670.4|1670|1670.6|1670.2|1670.2|1670|5202
1610451090000|2021-01-12 11:31:30|1670.2|1670.2|1670.4|1670|1670.4|1670.2|1670.2|1670|433
1610451100000|2021-01-12 11:31:40|1670.2|1670.2|1670.4|1670|1670.4|1670.2|1670.2|1670|1939
1610451110000|2021-01-12 11:31:50|1670.2|1669.8|1669.8|1669.4|1670.2|1669.8|1669.6|1669.4|3435
1610451120000|2021-01-12 11:32:00|1669.6|1669.2|1669.6|1669|1669.6|1669.2|1669.6|1669|1151
1610451130000|2021-01-12 11:32:10|1669.4||1669.4||1669.4||1669.4||0
1610451140000|2021-01-12 11:32:20|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1668.6|1668.4|7990
1610451150000|2021-01-12 11:32:30|1669.2|1668.8|1669|1668.8|1669.2|1669|1669|1668.8|2062
1610451160000|2021-01-12 11:32:40|1668.8|1668.6|1669.2|1669|1669.4|1669|1668.8|1668.4|710
1610451170000|2021-01-12 11:32:50|1669.4|1668.8|1669.4|1668.8|1669.4|1669|1669.4|1668.8|0
1610451180000|2021-01-12 11:33:00|1669.6|1669|1670|1669.4|1670|1669.8|1669.6|1669|1034
1610451190000|2021-01-12 11:33:10||1669.6||1669.8||1669.8||1669.6|0
1610451200000|2021-01-12 11:33:20|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.4|543
1610451210000|2021-01-12 11:33:30|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|0
1610451230000|2021-01-12 11:33:50|1669.6|1669.2|1669.4|1669.2|1669.8|1669.2|1669.4|1669.2|790
1610451240000|2021-01-12 11:34:00|1669.6|1669.4|1669.8|1669.6|1669.8|1669.6|1669.6|1669.2|290
1610451250000|2021-01-12 11:34:10||1669.4||1669.6||1669.6||1669.4|0
1610451260000|2021-01-12 11:34:20|1670|1669.4|1670.4|1670|1670.4|1670|1670|1669.4|6754
1610451270000|2021-01-12 11:34:30|1670.2|1669.8|1670.4|1670|1670.4|1670.2|1670|1669.8|2827
1610451280000|2021-01-12 11:34:40|1670.2|1669.8|1670.2|1669.8|1670.4|1670|1670.2|1669.8|1660
1610451290000|2021-01-12 11:34:50|1670.4|1670|1670.4|1669.8|1670.4|1670|1670.4|1669.8|0
1610451310000|2021-01-12 11:35:10|1670.6|1670|1671|1670.6|1671|1670.6|1670.6|1670|987
1610451320000|2021-01-12 11:35:20|1671.2|1670.8|1671.4|1670.8|1671.4|1671|1671|1670.6|3742
1610451330000|2021-01-12 11:35:30|1671.6|1671|1671|1670.6|1671.6|1671.2|1670.8|1670.4|4405
1610451340000|2021-01-12 11:35:40|1670.8|1670.4|1670.4|1670|1670.8|1670.4|1670.4|1670|795
1610451350000|2021-01-12 11:35:50|1670.6|1670.2|1671|1670.6|1671|1670.6|1670.6|1670.2|2093
1610451360000|2021-01-12 11:36:00||1670.8||1670.4||1670.8||1670.4|1
1610451370000|2021-01-12 11:36:10|1670.4|1670.6|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|2500
1610451380000|2021-01-12 11:36:20||1670||1670||1670||1670|0
1610451390000|2021-01-12 11:36:30|1670.4|1669.8|1669.8|1669.4|1670.4|1669.8|1669.8|1669.4|1723
1610451400000|2021-01-12 11:36:40|1669.6||1669.8||1669.8||1669.6||0
1610451410000|2021-01-12 11:36:50|1669.6||1669.6||1669.6||1669.6||135
1610451420000|2021-01-12 11:37:00|1669.8|1669.6|1669.8|1669.4|1670|1669.8|1669.8|1669.4|1071
1610451430000|2021-01-12 11:37:10|1670|1669.6|1669.8|1669.6|1670|1669.6|1669.8|1669.4|3795
1610451440000|2021-01-12 11:37:20|1670|1669.8|1670.2|1669.6|1670.2|1669.8|1670|1669.6|552
1610451450000|2021-01-12 11:37:30|1670|1669.8|1670.4|1670|1670.4|1670.2|1670|1669.8|423
1610451460000|2021-01-12 11:37:40||1669.8||1669.8||1669.8||1669.8|100
1610451470000|2021-01-12 11:37:50|1670.2|1670|1670.2|1669.8|1670.2|1670.2|1670.2|1669.8|1952
1610451480000|2021-01-12 11:38:00|1670||1670||1670.2||1670||0
1610451490000|2021-01-12 11:38:10|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|210
1610451500000|2021-01-12 11:38:20|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|100
1610451520000|2021-01-12 11:38:40|1670|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|1521
1610451530000|2021-01-12 11:38:50|1670.4|1670.2|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|2547
1610451540000|2021-01-12 11:39:00|1670.6|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.2|2745
1610451550000|2021-01-12 11:39:10|1670.6|1670.2|1670.8|1670.2|1670.8|1670.2|1670.4|1670.2|810
1610451560000|2021-01-12 11:39:20|1670.6|1670|1670.8|1670.2|1670.8|1670.4|1670.4|1670|2515
1610451570000|2021-01-12 11:39:30|1670.6||1670.6||1670.6||1670.6||0
1610451580000|2021-01-12 11:39:40|1670.4|1670|1670.6|1670|1670.6|1670.2|1670.2|1670|1014
1610451610000|2021-01-12 11:40:10||1670.2||1670.2||1670.2||1670.2|0
1610451620000|2021-01-12 11:40:20|1670.4|1670|1670.4|1670|1670.4|1670|1670.2|1670|300
1610451630000|2021-01-12 11:40:30|1670.2|1669.8|1670|1669.4|1670.4|1669.8|1670|1669.4|1153
1610451640000|2021-01-12 11:40:40||1669.6||1669.6||1669.6||1669.4|0
1610451650000|2021-01-12 11:40:50||1669.4||1669.4||1669.4||1669.4|0
1610451670000|2021-01-12 11:41:10|1669.8||1669.6||1669.8||1669.6||300
1610451680000|2021-01-12 11:41:20|1669.4|1669.2|1670.2|1669.8|1670.2|1669.8|1669.4|1669|8351
1610451690000|2021-01-12 11:41:30|1670.4|1670|1670.4|1670|1670.4|1670|1670.2|1670|0
1610451700000|2021-01-12 11:41:40|1670.2|1669.8|1670.4|1669.8|1670.4|1669.8|1670.2|1669.8|1000
1610451710000|2021-01-12 11:41:50|1670|1670|1669.6|1669.2|1670.2|1670|1669.6|1669|2073
1610451720000|2021-01-12 11:42:00|1669.8|1669|1668.6|1668.2|1669.8|1669.4|1668.6|1668.2|10756
1610451740000|2021-01-12 11:42:20|1668.4||1668.4||1668.4||1668.4||0
1610451750000|2021-01-12 11:42:30|1668.6|1668.4|1669|1668.8|1669|1668.8|1668.6|1668.2|1969
1610451760000|2021-01-12 11:42:40|1669.2|1668.6|1669|1668.6|1669.2|1668.6|1668.8|1668.6|507
1610451770000|2021-01-12 11:42:50|1668.8||1669||1669||1668.8||0
1610451780000|2021-01-12 11:43:00|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|210
1610451790000|2021-01-12 11:43:10|1669.2|1668.8|1668.8|1668.4|1669.2|1668.8|1668.8|1668.4|427
1610451800000|2021-01-12 11:43:20|1669.2|1668.6|1669.2|1669|1669.4|1669|1669.2|1668.6|2358
1610451810000|2021-01-12 11:43:30|1669|1668.8|1668.6|1668.4|1669|1668.8|1668.6|1668.4|10905
1610451820000|2021-01-12 11:43:40|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|641
1610451830000|2021-01-12 11:43:50|1669.2|1668.8|1669.2|1668.6|1669.4|1669|1669|1668.6|1418
1610451840000|2021-01-12 11:44:00|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|0
1610451850000|2021-01-12 11:44:10|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|2060
1610451860000|2021-01-12 11:44:20|1669.4|1669|1669.4|1669.2|1669.8|1669.4|1669.4|1669|1908
1610451880000|2021-01-12 11:44:40|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1668.8|89
1610451890000|2021-01-12 11:44:50|1669.2|1668.8|1669.4|1668.8|1669.4|1669.2|1669.2|1668.8|1304
1610451900000|2021-01-12 11:45:00|1669.2|1668.6|1668.6|1668.2|1669.2|1668.6|1668.4|1668|1884
1610451930000|2021-01-12 11:45:30|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|736
1610451940000|2021-01-12 11:45:40|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|796
1610451950000|2021-01-12 11:45:50|1668.6|1668.2|1667.8|1667.4|1668.6|1668.2|1667.6|1667.2|2968
1610451960000|2021-01-12 11:46:00|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.8|1667.4|1199
1610451970000|2021-01-12 11:46:10|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1667.8|8134
1610451980000|2021-01-12 11:46:20|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1141
1610451990000|2021-01-12 11:46:30|1668.2|1668|1668.2|1667.8|1668.2|1668|1668.2|1667.8|703
1610452000000|2021-01-12 11:46:40|1668.4|1668|1668.4|1667.8|1668.4|1668.2|1667.8|1667.4|6025
1610452020000|2021-01-12 11:47:00|1668.2|1667.6|1668|1667.4|1668.2|1667.6|1667.8|1667.4|1451
1610452030000|2021-01-12 11:47:10|1667.6|1667.2|1667.6|1667|1667.6|1667.2|1667.4|1667|798
1610452040000|2021-01-12 11:47:20|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1666.8|1666.6|10204
1610452050000|2021-01-12 11:47:30|1667.6|1667.2|1667.8|1667.6|1667.8|1667.6|1667.6|1667|3539
1610452060000|2021-01-12 11:47:40|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|1074
1610452080000|2021-01-12 11:48:00||1667.2||1667||1667.2||1667|0
1610452090000|2021-01-12 11:48:10|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1666.8|600
1610452100000|2021-01-12 11:48:20|1667.6||1667.4||1667.6||1667.2||0
1610452110000|2021-01-12 11:48:30|1667.6|1667.2|1667.4|1667|1667.6|1667.2|1667.4|1667|5000
1610452120000|2021-01-12 11:48:40|1667.2|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|2326
1610452130000|2021-01-12 11:48:50|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|188
1610452140000|2021-01-12 11:49:00|1667.2|1666.8|1667.4|1666.8|1667.4|1666.8|1667|1666.8|802
1610452150000|2021-01-12 11:49:10|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|200
1610452160000|2021-01-12 11:49:20|1667.6|1667.2|1668|1667.4|1668|1667.6|1667.6|1667.2|2088
1610452170000|2021-01-12 11:49:30||1667.6||1667.6||1667.8||1667.6|0
1610452180000|2021-01-12 11:49:40|1668.2|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.6|51
1610452190000|2021-01-12 11:49:50|1668.2|1667.8|1667.8|1667.4|1668.4|1667.8|1667.6|1667.4|2212
1610452200000|2021-01-12 11:50:00|1668|1667.6|1668|1667.6|1668|1667.6|1668|1667.6|205
1610452210000|2021-01-12 11:50:10|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|0
1610452220000|2021-01-12 11:50:20|1668|1667.6|1668.2|1667.6|1668.2|1667.6|1667.8|1667.6|1
1610452230000|2021-01-12 11:50:30|1668.4|1667.8|1668.4|1668|1668.4|1668.2|1668.4|1667.8|433
1610452240000|2021-01-12 11:50:40|1668.2|1667.8|1667.8|1667.6|1668.4|1668|1667.8|1667.6|5724
1610452250000|2021-01-12 11:50:50|1668|1667.8|1668.2|1667.6|1668.2|1667.8|1668|1667.6|2171
1610452260000|2021-01-12 11:51:00|1668|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|500
1610452270000|2021-01-12 11:51:10|1668||1668||1668||1668||0
1610452280000|2021-01-12 11:51:20|1668.2||1668.2||1668.2||1668||0
1610452290000|2021-01-12 11:51:30|1668|1667.6|1668|1667.6|1668|1667.6|1668|1667.6|500
1610452300000|2021-01-12 11:51:40|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.4|1913
1610452310000|2021-01-12 11:51:50||1667.4||1667.4||1667.4||1667.4|0
1610452320000|2021-01-12 11:52:00|1667.8||1667.8||1667.8||1667.8||470
1610452330000|2021-01-12 11:52:10|1668|1667.6|1668|1667.6|1668|1667.8|1668|1667.4|0
1610452340000|2021-01-12 11:52:20|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|347
1610452350000|2021-01-12 11:52:30|1668|1667.6|1668.4|1668|1668.6|1668|1668|1667.6|1383
1610452370000|2021-01-12 11:52:50|1668.2|1667.8|1668|1667.6|1668.4|1668|1668|1667.6|3118
1610452380000|2021-01-12 11:53:00|1668.2|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.6|414
1610452390000|2021-01-12 11:53:10|1668.2|1668.2|1668.4|1668|1668.4|1668.2|1668.2|1668|1499
1610452400000|2021-01-12 11:53:20||1668.2||1668||1668.2||1668|0
1610452410000|2021-01-12 11:53:30|1668.6|1668.2|1668.4|1668.2|1668.6|1668.4|1668.4|1668|1350
1610452430000|2021-01-12 11:53:50|1668.2|1668|1668.2|1667.8|1668.2|1668|1668.2|1667.8|715
1610452440000|2021-01-12 11:54:00|1668|1667.6|1668|1667.6|1668|1668|1668|1667.4|1
1610452450000|2021-01-12 11:54:10|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|0
1610452460000|2021-01-12 11:54:20|1668.4||1668.4||1668.4||1668.4||0
1610452470000|2021-01-12 11:54:30||1668||1668.2||1668.2||1668|0
1610452480000|2021-01-12 11:54:40|1668.2|1668|1667.8|1667.4|1668.2|1668|1667.8|1667.2|10641
1610452490000|2021-01-12 11:54:50|1668|1667.6|1668|1667.4|1668.2|1667.6|1668|1667.4|544
1610452500000|2021-01-12 11:55:00|1667.8|1667.6|1667.4|1667|1667.8|1667.6|1667.2|1667|677
1610452510000|2021-01-12 11:55:10|1667.2||1667.4||1667.4||1667.2||0
1610452520000|2021-01-12 11:55:20||1667.2||1667||1667.2||1667|514
1610452530000|2021-01-12 11:55:30|1667.2|1666.8|1667.2|1667|1667.4|1667|1667|1666.8|1500
1610452540000|2021-01-12 11:55:40|1667|1666.8|1667.2|1666.6|1667.2|1666.8|1667|1666.6|1565
1610452550000|2021-01-12 11:55:50|1667||1667||1667||1667||0
1610452560000|2021-01-12 11:56:00|1666.8||1666.8||1667||1666.8||0
1610452570000|2021-01-12 11:56:10|1667|1666.8|1667.8|1667.2|1667.8|1667.2|1666.8|1666.6|5413
1610452590000|2021-01-12 11:56:30|1667.6||1667.6||1667.6||1667.6||0
1610452600000|2021-01-12 11:56:40|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.8|1667.2|656
1610452610000|2021-01-12 11:56:50||1667.6||1667.6||1667.6||1667.6|0
1610452620000|2021-01-12 11:57:00|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1429
1610452630000|2021-01-12 11:57:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|562
1610452640000|2021-01-12 11:57:20|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.8|1667.4|703
1610452650000|2021-01-12 11:57:30|1667.8|1667.4|1668|1667.4|1668|1667.4|1667.8|1667.4|0
1610452660000|2021-01-12 11:57:40|1667.8|1667.2|1667.6|1667.2|1667.8|1667.2|1667.6|1667.2|0
1610452670000|2021-01-12 11:57:50|1667.4|1667|1667.6|1667|1667.6|1667.2|1667.4|1667|2675
1610452680000|2021-01-12 11:58:00|1668|1667.2|1668|1667.6|1668|1667.6|1667.8|1667|4505
1610452690000|2021-01-12 11:58:10|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1668.2|1667.6|640
1610452700000|2021-01-12 11:58:20|1668.4|1668|1668.4|1668|1668.4|1668|1668.4|1668|0
1610452720000|2021-01-12 11:58:40|1668.2|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1668.2|1189
1610452730000|2021-01-12 11:58:50|1668.4|1668|1668.2|1667.8|1668.4|1668|1668.2|1667.8|530
1610452740000|2021-01-12 11:59:00|1668|1667.6|1668|1667.6|1668|1667.6|1668|1667.6|2079
1610452750000|2021-01-12 11:59:10|1667.8|1667.8|1667.8|1667.6|1668|1667.8|1667.8|1667.6|1000
1610452760000|2021-01-12 11:59:20|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667|3366
1610452770000|2021-01-12 11:59:30|1667.2|1667|1667.2|1666.8|1667.6|1667|1667|1666.8|1113
1610452780000|2021-01-12 11:59:40|1667|1666.6|1666.8|1666.2|1667.2|1666.6|1666.6|1666.2|3662
1610452790000|2021-01-12 11:59:50|1667|1666.4|1667|1666.6|1667.2|1666.6|1666.8|1666.4|0
1610452800000|2021-01-12 12:00:00|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.6|1666.2|694
1610452810000|2021-01-12 12:00:10|1667.2|1666.8|1667.4|1667|1667.4|1667.2|1667|1666.6|1791
1610452820000|2021-01-12 12:00:20|1667.2|1666.8|1667.2|1666.6|1667.2|1666.8|1667|1666.6|1000
1610452830000|2021-01-12 12:00:30|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.6|400
1610452840000|2021-01-12 12:00:40|1667.4|1667|1667.6|1667.2|1667.8|1667.2|1667.4|1667|50
1610452850000|2021-01-12 12:00:50|1667.4|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|1672
1610452890000|2021-01-12 12:01:30|1667.4|1667.4|1667.4|1667|1667.6|1667.4|1667.2|1667|867
1610452900000|2021-01-12 12:01:40|1667.6||1667.6||1667.6||1667.6||0
1610452920000|2021-01-12 12:02:00||1667.2||1667.2||1667.2||1667.2|0
1610452930000|2021-01-12 12:02:10|1667.4|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667|980
1610452950000|2021-01-12 12:02:30|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1667|638
1610452960000|2021-01-12 12:02:40|1667|1666.8|1667.2|1666.8|1667.4|1667|1667|1666.8|800
1610452970000|2021-01-12 12:02:50||1667||1667||1667||1666.8|698
1610452980000|2021-01-12 12:03:00|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|766
1610452990000|2021-01-12 12:03:10|1667.6|1667.2|1668.8|1668.6|1668.8|1668.6|1667.6|1667.2|3126
1610453000000|2021-01-12 12:03:20|1669|1668.8|1669.6|1669.2|1669.6|1669.4|1669|1668.6|5407
1610453010000|2021-01-12 12:03:30|1669.4|1669|1669|1668.6|1669.6|1669.2|1668.8|1668.6|2748
1610453020000|2021-01-12 12:03:40|1668.8||1668.8||1668.8||1668.8||275
1610453030000|2021-01-12 12:03:50|1669||1669.2||1669.2||1669||0
1610453040000|2021-01-12 12:04:00|1669||1669||1669||1668.8||0
1610453060000|2021-01-12 12:04:20|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669.2|1668.6|1396
1610453070000|2021-01-12 12:04:30|1669|1668.6|1669|1668.4|1669|1668.6|1668.6|1668.4|3099
1610453080000|2021-01-12 12:04:40|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|490
1610453090000|2021-01-12 12:04:50|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|0
1610453100000|2021-01-12 12:05:00|1668.8|1668.4|1669.4|1669.2|1669.4|1669.2|1668.8|1668.2|4608
1610453110000|2021-01-12 12:05:10|1669.6|1669.4|1669.8|1669.4|1670|1669.6|1669.6|1669.4|2886
1610453120000|2021-01-12 12:05:20|1669.6|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|1696
1610453130000|2021-01-12 12:05:30|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1000
1610453140000|2021-01-12 12:05:40|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|0
1610453150000|2021-01-12 12:05:50|1669.4|1669|1670|1669.6|1670|1669.8|1669.4|1669|3422
1610453160000|2021-01-12 12:06:00|1670.2|1669.8|1669.8|1669.6|1670.4|1670|1669.6|1669.2|21180
1610453170000|2021-01-12 12:06:10||1669.4||1669.4||1669.4||1669.4|10
1610453180000|2021-01-12 12:06:20|1669.6|1669.6|1669.4|1669.2|1669.6|1669.6|1669.4|1669|3632
1610453190000|2021-01-12 12:06:30|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669|1668.8|5175
1610453200000|2021-01-12 12:06:40|1669.6||1669.6||1669.6||1669.6||0
1610453210000|2021-01-12 12:06:50||1669.4||1669.2||1669.4||1669.2|253
1610453220000|2021-01-12 12:07:00|1669.8|1669.4|1669.4|1669.2|1669.8|1669.4|1669.4|1669.2|1428
1610453230000|2021-01-12 12:07:10|||||||||485
1610453240000|2021-01-12 12:07:20|1669.6|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.2|3302
1610453250000|2021-01-12 12:07:30|1669.6|1669.2|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|1012
1610453270000|2021-01-12 12:07:50||1669.4||1669.2||1669.4||1669.2|0
1610453280000|2021-01-12 12:08:00|1669.4|1669|1669.2|1668.8|1669.6|1669|1669|1668.8|6300
1610453290000|2021-01-12 12:08:10|1669.4|1669|1669.6|1669.2|1669.6|1669.2|1669.4|1669|583
1610453300000|2021-01-12 12:08:20|1669.4|1669|1669.4|1669|1669.4|1669|1669.4|1669|1541
1610453310000|2021-01-12 12:08:30|1669.6|1669.4|1670.6|1670.2|1670.6|1670.2|1669.6|1669|7950
1610453320000|2021-01-12 12:08:40|1670.4|1670.4|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|1442
1610453340000|2021-01-12 12:09:00|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.8|1670.2|608
1610453350000|2021-01-12 12:09:10||1670.2||1670.2||1670.4||1670.2|0
1610453360000|2021-01-12 12:09:20||1670.4||1670.4||1670.4||1670.4|0
1610453370000|2021-01-12 12:09:30|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.6|1670.2|20
1610453380000|2021-01-12 12:09:40||1670.2||1670.4||1670.4||1670.2|4000
1610453390000|2021-01-12 12:09:50|1670.4|1670.2|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|443
1610453400000|2021-01-12 12:10:00|1670.4|1670|1669.6|1669.2|1670.6|1670|1669.6|1669.2|6305
1610453410000|2021-01-12 12:10:10|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|806
1610453420000|2021-01-12 12:10:20|1669|1668.8|1668.8|1668.6|1669|1669|1668.8|1668.4|29
1610453430000|2021-01-12 12:10:30|1669|1668.8|1669.2|1668.8|1669.4|1669.2|1669|1668.8|2053
1610453440000|2021-01-12 12:10:40|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1669|1668.6|0
1610453450000|2021-01-12 12:10:50|1669.4|1669|1669.4|1669|1669.4|1669|1669.4|1669|0
1610453460000|2021-01-12 12:11:00|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|10
1610453470000|2021-01-12 12:11:10|1669.2||1669.2||1669.2||1669.2||0
1610453480000|2021-01-12 12:11:20|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.8|1668.6|0
1610453490000|2021-01-12 12:11:30|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|3206
1610453500000|2021-01-12 12:11:40|1669|1668.6|1669.2|1668.6|1669.2|1668.8|1669|1668.6|0
1610453510000|2021-01-12 12:11:50|1669||1669||1669||1669||0
1610453530000|2021-01-12 12:12:10|1668.8|1668.4|1668.4|1667.8|1669|1668.4|1668.2|1667.8|436
1610453540000|2021-01-12 12:12:20|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668|7654
1610453550000|2021-01-12 12:12:30|1668.4|1668|1668.2|1667.8|1668.4|1668|1668.2|1667.8|278
1610453560000|2021-01-12 12:12:40|1668|1667.6|1668|1667.4|1668|1667.6|1668|1667.4|0
1610453570000|2021-01-12 12:12:50|1667.6|1667.2|1667.6|1667.2|1668|1667.4|1667.6|1667.2|489
1610453580000|2021-01-12 12:13:00|1667.4|1666.8|1667.6|1667|1667.6|1667.2|1667.2|1666.8|3908
1610453590000|2021-01-12 12:13:10|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1666.8|1666.6|819
1610453600000|2021-01-12 12:13:20|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.6|1666.4|0
1610453610000|2021-01-12 12:13:30|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|210
1610453620000|2021-01-12 12:13:40|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.2|250
1610453630000|2021-01-12 12:13:50|1667|1666.6|1667|1666.6|1667|1666.6|1667|1666.6|0
1610453640000|2021-01-12 12:14:00|1667.2|1666.8|1667|1666.6|1667.4|1667|1667|1666.6|1655
1610453650000|2021-01-12 12:14:10||1666.4||1666.4||1666.6||1666.4|0
1610453660000|2021-01-12 12:14:20|1666.8|1666.6|1666.8|1666.2|1666.8|1666.6|1666.6|1666.2|0
1610453670000|2021-01-12 12:14:30|1666.6|1666.4|1666.6|1666.2|1666.8|1666.4|1666.4|1666|914
1610453680000|2021-01-12 12:14:40|1666.4||1666.6||1666.6||1666.4||0
1610453690000|2021-01-12 12:14:50|1666.8|1666.4|1667|1666.4|1667|1666.8|1666.8|1666.2|1095
1610453700000|2021-01-12 12:15:00|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.2|1050
1610453710000|2021-01-12 12:15:10|1667.2|1666.8|1667.4|1667.2|1667.4|1667.2|1667.2|1666.8|9
1610453720000|2021-01-12 12:15:20|1667.2|1667|1667.6|1667.4|1668|1667.6|1667.2|1667|8661
1610453730000|2021-01-12 12:15:30|1667.8|1667.2|1667.6|1667|1667.8|1667.2|1667.4|1667|330
1610453740000|2021-01-12 12:15:40|1667.8|1667.2|1667.8|1667.2|1667.8|1667.2|1667.8|1667.2|0
1610453750000|2021-01-12 12:15:50||1667.4||1667.4||1667.4||1667.4|599
1610453770000|2021-01-12 12:16:10|1667.6|1667.2|1667.8|1667.2|1667.8|1667.2|1667.6|1667.2|0
1610453780000|2021-01-12 12:16:20|1667.6||1667.6||1667.6||1667.4||0
1610453790000|2021-01-12 12:16:30|1667.4|1667|1667|1666.4|1667.4|1667.2|1667|1666.4|1927
1610453800000|2021-01-12 12:16:40|1666.8|1666.6|1667.4|1667.2|1667.4|1667.2|1666.6|1666.6|7850
1610453810000|2021-01-12 12:16:50|1667.6|1667.4|1668|1667.4|1668|1667.4|1667.6|1667.2|326
1610453820000|2021-01-12 12:17:00||1667.6||1667.8||1667.8||1667.6|300
1610453830000|2021-01-12 12:17:10|1667.8|1667.6|1668|1667.8|1668|1667.8|1667.8|1667.4|211
1610453840000|2021-01-12 12:17:20|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|1891
1610453850000|2021-01-12 12:17:30|1668.2|1667.4|1668.4|1668|1668.6|1668.4|1668.2|1667.4|4134
1610453860000|2021-01-12 12:17:40|1668.6|1668.2|1668.4|1668.2|1668.6|1668.4|1668.2|1668|1360
1610453870000|2021-01-12 12:17:50|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|0
1610453880000|2021-01-12 12:18:00|1669|1668.6|1669.6|1669.2|1669.6|1669.4|1669|1668.6|2936
1610453890000|2021-01-12 12:18:10|1669.4|1669|1669.6|1669|1669.6|1669|1669.4|1669|536
1610453900000|2021-01-12 12:18:20|1669.4|1669.2|1669|1668.6|1669.6|1669.2|1668.8|1668.6|1744
1610453910000|2021-01-12 12:18:30|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.4|0
1610453920000|2021-01-12 12:18:40|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.6|0
1610453930000|2021-01-12 12:18:50|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|67
1610453940000|2021-01-12 12:19:00|1669|1668.6|1669|1668.6|1669.2|1668.6|1668.8|1668.4|492
1610453950000|2021-01-12 12:19:10|1668.8|1668.4|1669.2|1668.6|1669.2|1668.6|1668.8|1668.4|3950
1610453960000|2021-01-12 12:19:20|1669|1668.4|1668.6|1668.2|1669.2|1668.6|1668.6|1668.2|2010
1610453970000|2021-01-12 12:19:30|1668.4|1668|1668.4|1668|1668.6|1668|1668.2|1667.8|213
1610453980000|2021-01-12 12:19:40|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1668|1667.6|4735
1610453990000|2021-01-12 12:19:50|1667.8|1667.8|1668|1667.6|1668|1667.8|1667.8|1667.6|0
1610454000000|2021-01-12 12:20:00|1668.2|1667.8|1669|1668.6|1669.2|1668.6|1668.2|1667.8|2006
1610454020000|2021-01-12 12:20:20|1668.8|1668.8|1668.6|1668.2|1669|1668.8|1668.4|1668|935
1610454030000|2021-01-12 12:20:30|1668.4|1668|1668.4|1668|1668.6|1668.2|1668.4|1668|275
1610454040000|2021-01-12 12:20:40|1668.6|1668.2|1668.6|1668|1668.6|1668.2|1668.4|1668|0
1610454050000|2021-01-12 12:20:50||1668.2||1668.2||1668.2||1668.2|0
1610454060000|2021-01-12 12:21:00|1668.4|1668|1668.4|1667.8|1668.4|1668|1668|1667.8|289
1610454070000|2021-01-12 12:21:10|1668.2||1668.2||1668.4||1668.2||0
1610454080000|2021-01-12 12:21:20|1668.4|1668|1668.4|1668|1668.4|1668|1668.2|1668|15
1610454090000|2021-01-12 12:21:30|1668.6|1668.2|1668.8|1668.2|1668.8|1668.2|1668.6|1668.2|0
1610454100000|2021-01-12 12:21:40|1668.6||1668.4||1668.8||1668.4||0
1610454110000|2021-01-12 12:21:50|1668.2|1668|1668.8|1668.4|1668.8|1668.6|1668.2|1667.8|210
1610454120000|2021-01-12 12:22:00|1669|1668.6|1669|1668.6|1669|1668.8|1669|1668.6|0
1610454130000|2021-01-12 12:22:10|1668.8|1668.4|1669|1668.6|1669|1668.8|1668.8|1668.4|0
1610454140000|2021-01-12 12:22:20|1669.2|1668.8|1669.2|1668.8|1669.4|1669|1669.2|1668.8|151
1610454150000|2021-01-12 12:22:30|1669.4|1669|1669.4|1669|1669.4|1669|1669.4|1668.8|1676
1610454160000|2021-01-12 12:22:40|1669.2|1668.8|1668.8|1668.4|1669.2|1668.8|1668.6|1668.2|953
1610454170000|2021-01-12 12:22:50|1668.6|1668.6|1669|1668.6|1669.2|1668.8|1668.6|1668.4|1772
1610454180000|2021-01-12 12:23:00|1668.8|1668.4|1669|1668.6|1669|1668.8|1668.8|1668.4|141
1610454190000|2021-01-12 12:23:10||1668.8||1668.6||1668.8||1668.6|0
1610454200000|2021-01-12 12:23:20|1669.2|1668.8|1669.6|1669|1669.6|1669|1669.2|1668.8|0
1610454210000|2021-01-12 12:23:30|1669.4||1669.4||1669.4||1669.4||0
1610454220000|2021-01-12 12:23:40|1669.6|1669.2|1669.4|1669.2|1669.6|1669.2|1669.4|1669.2|911
1610454230000|2021-01-12 12:23:50|1669.6|1669.4|1670.4|1670|1670.4|1670|1669.6|1669.4|15891
1610454240000|2021-01-12 12:24:00|1670.6|1670.2|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|1939
1610454260000|2021-01-12 12:24:20|1670.4|1670|1670|1669.6|1670.4|1670|1670|1669.6|1084
1610454280000|2021-01-12 12:24:40|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.2|2700
1610454290000|2021-01-12 12:24:50|1669.6||1669.8||1669.8||1669.6||0
1610454300000|2021-01-12 12:25:00||1669.2||1669.2||1669.2||1669.2|0
1610454310000|2021-01-12 12:25:10|1669.6|1669|1669.6|1669.2|1669.8|1669.2|1669.2|1668.8|4081
1610454320000|2021-01-12 12:25:20|1669.4|1669|1669.2|1668.8|1669.6|1669.2|1669.2|1668.8|924
1610454330000|2021-01-12 12:25:30|1669.4|1669|1669.4|1668.8|1669.4|1669|1669.4|1668.8|0
1610454340000|2021-01-12 12:25:40|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.6|0
1610454350000|2021-01-12 12:25:50||1668.8||1668.8||1668.8||1668.8|0
1610454360000|2021-01-12 12:26:00|1669.2|1669|1669.2|1668.8|1669.4|1669.2|1669.2|1668.8|604
1610454370000|2021-01-12 12:26:10|1669||1669||1669.2||1669||610
1610454390000|2021-01-12 12:26:30|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|394
1610454400000|2021-01-12 12:26:40|1669.2|1669|1669.2|1669|1669.4|1669|1669.2|1668.8|5728
1610454420000|2021-01-12 12:27:00|1669|1668.8|1669.4|1669|1669.4|1669.2|1669|1668.8|715
1610454430000|2021-01-12 12:27:10|1669.6|1669.2|1670|1669.6|1670|1669.6|1669.6|1669|883
1610454440000|2021-01-12 12:27:20||1669.4||1669.6||1669.6||1669.4|0
1610454450000|2021-01-12 12:27:30|1669.8|1669.8|1669.6|1669.4|1669.8|1669.8|1669.6|1669.4|2253
1610454460000|2021-01-12 12:27:40|1669.8||1669.8||1669.8||1669.8||0
1610454470000|2021-01-12 12:27:50|1670|1669.6|1670|1669.8|1670|1669.8|1670|1669.6|1635
1610454480000|2021-01-12 12:28:00|1670.2|1669.6|1669|1668.8|1670.2|1669.8|1669|1668.8|1262
1610454490000|2021-01-12 12:28:10|1669.2|1669|1669.6|1669|1669.8|1669.4|1669.2|1668.8|3010
1610454500000|2021-01-12 12:28:20|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.4|1669|300
1610454510000|2021-01-12 12:28:30|1669.2|1669.2|1669.8|1669.4|1669.8|1669.4|1669.2|1669.2|3743
1610454520000|2021-01-12 12:28:40|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.4|1669.2|1287
1610454530000|2021-01-12 12:28:50||1669.4||1669.2||1669.4||1669.2|10
1610454540000|2021-01-12 12:29:00|1669.4|1669|1669.6|1669|1669.6|1669.2|1669.4|1669|0
1610454550000|2021-01-12 12:29:10|1669.4|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1669|2761
1610454570000|2021-01-12 12:29:30|1669.4|1668.8|1669.6|1669.2|1669.6|1669.2|1669.4|1668.8|50
1610454580000|2021-01-12 12:29:40||1669||1669||1669||1669|0
1610454590000|2021-01-12 12:29:50||1669.2||1669.2||1669.2||1669.2|0
1610454600000|2021-01-12 12:30:00|1669.8|1669.4|1670|1669.6|1670|1669.6|1669.8|1669.4|213
1610454620000|2021-01-12 12:30:20|1669.8|1669.4|1669.8|1669.4|1670|1669.4|1669.6|1669.4|489
1610454630000|2021-01-12 12:30:30|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|1063
1610454640000|2021-01-12 12:30:40|1669.6|1669.6|1669.8|1669.4|1669.8|1669.6|1669.6|1669.4|215
1610454660000|2021-01-12 12:31:00||1669.6||1669.6||1669.6||1669.6|0
1610454670000|2021-01-12 12:31:10|1669.6|1669.4|1669|1668.6|1669.6|1669.4|1669|1668.4|813
1610454680000|2021-01-12 12:31:20|1669.2|1668.8|1669|1668.8|1669.2|1668.8|1669|1668.6|0
1610454690000|2021-01-12 12:31:30|1668.8|1668.6|1669.2|1668.6|1669.2|1668.6|1668.8|1668.6|500
1610454700000|2021-01-12 12:31:40|1669|1668.8|1669|1668.6|1669|1668.8|1669|1668.6|100
1610454710000|2021-01-12 12:31:50|1669.2||1669.2||1669.2||1669.2||0
1610454720000|2021-01-12 12:32:00|1669|1668.8|1669.4|1669|1669.6|1669.2|1669|1668.6|2092
1610454730000|2021-01-12 12:32:10|1669.6|1669.2|1669.2|1668.8|1669.6|1669.4|1669.2|1668.8|1041
1610454740000|2021-01-12 12:32:20||1668.6||1668.8||1668.8||1668.6|0
1610454750000|2021-01-12 12:32:30|1669|1668.6|1669|1668.4|1669.2|1668.6|1668.8|1668.4|72
1610454760000|2021-01-12 12:32:40|1668.8|1668.6|1669.2|1668.8|1669.2|1669|1668.8|1668.6|224
1610454770000|2021-01-12 12:32:50|1669.4|1669|1669.4|1668.8|1669.4|1669|1669.4|1668.8|949
1610454780000|2021-01-12 12:33:00|1669.2|1668.6|1669.2|1668.6|1669.4|1668.6|1668.8|1668.6|1219
1610454790000|2021-01-12 12:33:10|1669.4|1668.8|1669.4|1669|1669.4|1669|1669|1668.6|203
1610454800000|2021-01-12 12:33:20|1669.2|1668.8|1669.8|1669.4|1669.8|1669.4|1669.2|1668.8|600
1610454810000|2021-01-12 12:33:30|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.6|1669.2|0
1610454820000|2021-01-12 12:33:40|1669.6|1669.2|1669.4|1668.8|1669.8|1669.2|1669.4|1668.8|485
1610454840000|2021-01-12 12:34:00|1669.6|1669|1669.4|1668.8|1669.6|1669.2|1669.2|1668.8|0
1610454860000|2021-01-12 12:34:20|1669.2|1668.6|1669|1668.4|1669.2|1668.6|1669|1668.4|1012
1610454870000|2021-01-12 12:34:30|1668.8|1668.2|1668.2|1668|1669|1668.2|1668.2|1668|1815
1610454880000|2021-01-12 12:34:40|1668.4|1668.2|1668.8|1668.2|1668.8|1668.4|1668.4|1668.2|807
1610454890000|2021-01-12 12:34:50|1668.6|1668|1668.4|1667.8|1668.6|1668|1668.2|1667.8|0
1610454900000|2021-01-12 12:35:00|1668.2|1668|1668.8|1668.4|1668.8|1668.4|1668.2|1667.8|210
1610454910000|2021-01-12 12:35:10|1669||1669||1669||1668.8||0
1610454920000|2021-01-12 12:35:20|1668.8|1668.2|1668.6|1668.2|1668.8|1668.2|1668.4|1668|615
1610454930000|2021-01-12 12:35:30|1669|1668.8|1669|1668.6|1669.2|1669|1668.8|1668.6|6485
1610454940000|2021-01-12 12:35:40|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.2|3221
1610454950000|2021-01-12 12:35:50|1668.8||1669||1669||1668.8||0
1610454960000|2021-01-12 12:36:00|1668.8|1668.4|1669|1668.6|1669|1668.8|1668.6|1668.4|2423
1610454980000|2021-01-12 12:36:20|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|0
1610454990000|2021-01-12 12:36:30|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|2072
1610455020000|2021-01-12 12:37:00|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|89
1610455030000|2021-01-12 12:37:10||1668.8||1668.8||1668.8||1668.8|0
1610455040000|2021-01-12 12:37:20|1669.4|1669|1669.4|1669|1669.6|1669.2|1669.4|1668.8|1749
1610455050000|2021-01-12 12:37:30|1669.2||1669.4||1669.4||1669.2||312
1610455060000|2021-01-12 12:37:40|1669.2||1669.2||1669.2||1669.2||0
1610455070000|2021-01-12 12:37:50|1669.4||1669.4||1669.4||1669.2||0
1610455080000|2021-01-12 12:38:00|1669.6|1669.2|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|2465
1610455090000|2021-01-12 12:38:10|1669.4|1669|1669.8|1669.4|1669.8|1669.4|1669.4|1669|0
1610455100000|2021-01-12 12:38:20|1669.6|1669.2|1670|1669.6|1670|1669.6|1669.6|1669|289
1610455110000|2021-01-12 12:38:30|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.4|710
1610455120000|2021-01-12 12:38:40|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|722
1610455130000|2021-01-12 12:38:50|1669.6|1669.2|1669.8|1669.2|1669.8|1669.4|1669.6|1669.2|3241
1610455140000|2021-01-12 12:39:00|1669.6|1669.4|1670.4|1670|1670.4|1670.2|1669.6|1669.4|15050
1610455150000|2021-01-12 12:39:10|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.6|3288
1610455160000|2021-01-12 12:39:20||1669.6||1669.6||1669.6||1669.6|0
1610455170000|2021-01-12 12:39:30|1670|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|557
1610455180000|2021-01-12 12:39:40|1670|1669.6|1670|1669.6|1670|1669.6|1670|1669.6|0
1610455200000|2021-01-12 12:40:00||1669.8||1669.6||1669.8||1669.6|582
1610455210000|2021-01-12 12:40:10|1670.2|1669.8|1670|1669.6|1670.2|1670|1670|1669.6|985
1610455220000|2021-01-12 12:40:20|1669.8|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|600
1610455230000|2021-01-12 12:40:30|1670.2|1669.8|1670.2|1670|1670.2|1670|1670.2|1669.8|521
1610455240000|2021-01-12 12:40:40|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|210
1610455250000|2021-01-12 12:40:50|1670.8|1670.4|1671.2|1671|1671.2|1671|1670.8|1670.4|14904
1610455260000|2021-01-12 12:41:00|1671|1670.8|1671.2|1670.8|1671.2|1671|1671|1670.8|640
1610455270000|2021-01-12 12:41:10|1671.4|1671|1671.8|1671.4|1671.8|1671.6|1671.4|1670.8|1946
1610455280000|2021-01-12 12:41:20|1671.6|1671.2|1671.6|1671.2|1671.8|1671.2|1671.6|1671.2|515
1610455290000|2021-01-12 12:41:30|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|1000
1610455320000|2021-01-12 12:42:00|1671.6|1671.2|1671.6|1671.2|1671.6|1671.4|1671.6|1671|1355
1610455330000|2021-01-12 12:42:10|1671.4|1671|1671.2|1671|1671.6|1671.2|1671.2|1671|1650
1610455340000|2021-01-12 12:42:20|1671|1670.8|1671.4|1671|1671.4|1671|1671|1670.6|538
1610455350000|2021-01-12 12:42:30|1672|1671.2|1671.2|1671|1672|1671.4|1671.2|1671|17045
1610455360000|2021-01-12 12:42:40|1671|1670.8|1671|1670.6|1671.2|1670.8|1670.8|1670.4|708
1610455370000|2021-01-12 12:42:50|1671.2|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|1806
1610455380000|2021-01-12 12:43:00||1670.4||1670.4||1670.4||1670.4|0
1610455390000|2021-01-12 12:43:10|1670.8|1670.6|1670.6|1670.4|1671|1670.6|1670.6|1670.2|1622
1610455400000|2021-01-12 12:43:20|1670.4|1670.2|1670.8|1670.4|1670.8|1670.6|1670.4|1670.2|1507
1610455410000|2021-01-12 12:43:30|1671|1670.6|1671.4|1671|1671.4|1671.2|1671|1670.6|6378
1610455420000|2021-01-12 12:43:40|1671.6|1671.2|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|1289
1610455430000|2021-01-12 12:43:50|1671.8|1671.4|1671|1670.8|1671.8|1671.4|1671|1670.8|2891
1610455440000|2021-01-12 12:44:00|1671.2|1671|1671.8|1671.6|1671.8|1671.6|1671.2|1670.8|3356
1610455450000|2021-01-12 12:44:10|1672.2|1671.8|1672.2|1672|1672.4|1672|1672|1671.8|36137
1610455460000|2021-01-12 12:44:20|1672|1671.8|1672|1671.6|1672|1671.8|1672|1671.6|36
1610455470000|2021-01-12 12:44:30|1672.2|1671.8|1672.2|1672|1672.2|1672|1672.2|1671.6|687
1610455490000|2021-01-12 12:44:50|1672.4|1672.2|1672.6|1672|1672.6|1672.4|1672.4|1672|1114
1610455500000|2021-01-12 12:45:00|1672.4||1672.4||1672.4||1672.4||0
1610455510000|2021-01-12 12:45:10|1672|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.8|1200
1610455520000|2021-01-12 12:45:20|1672|1672|1672|1671.6|1672|1672|1672|1671.6|2000
1610455530000|2021-01-12 12:45:30|1672.2|1671.8|1672.6|1672.4|1672.6|1672.4|1672.2|1671.8|742
1610455540000|2021-01-12 12:45:40|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|855
1610455550000|2021-01-12 12:45:50|1672.4|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672|5721
1610455560000|2021-01-12 12:46:00|1672.8|1672.4|1672.8|1672.6|1672.8|1672.6|1672.8|1672.4|0
1610455570000|2021-01-12 12:46:10|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.6|16972
1610455580000|2021-01-12 12:46:20|1673|1672.8|1673|1672.8|1673.2|1672.8|1672.8|1672.6|3562
1610455590000|2021-01-12 12:46:30|1673.2|1672.6|1673.2|1672.8|1673.2|1672.8|1673.2|1672.6|3016
1610455600000|2021-01-12 12:46:40|1673.4|1673|1673.4|1673.2|1673.6|1673.2|1673.4|1672.8|479
1610455610000|2021-01-12 12:46:50|1673.6|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.4|800
1610455620000|2021-01-12 12:47:00|1673.6|1673.2|1673.8|1673.6|1673.8|1673.6|1673.4|1673.2|2735
1610455630000|2021-01-12 12:47:10|1674|1673.8|1674.4|1674.2|1674.4|1674.2|1674|1673.8|16721
1610455640000|2021-01-12 12:47:20|1674.6|1674.4|1675.6|1675.4|1675.8|1675.6|1674.6|1674.2|103862
1610455650000|2021-01-12 12:47:30|1675.8|1675.6|1676.8|1676.6|1676.8|1676.6|1675.8|1675.4|25299
1610455660000|2021-01-12 12:47:40|1676.6|1675.6|1676.2|1675.8|1676.6|1676.6|1676|1675.6|25244
1610455670000|2021-01-12 12:47:50|1676.4|1676|1676|1675.8|1676.4|1676.2|1676|1675.6|3804
1610455680000|2021-01-12 12:48:00|1676.2|1676|1676.8|1676.4|1676.8|1676.6|1676.2|1676|13671
1610455690000|2021-01-12 12:48:10|1676.6|1676.2|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|700
1610455700000|2021-01-12 12:48:20|1676.4|1676|1676.2|1675.8|1676.4|1676|1676|1675.6|877
1610455710000|2021-01-12 12:48:30|1676.4|1676|1676.6|1676.2|1676.6|1676.2|1676.4|1676|0
1610455720000|2021-01-12 12:48:40|1676.4|1676.4|1675.6|1675.4|1676.4|1676.4|1675.6|1675.2|5800
1610455730000|2021-01-12 12:48:50|1675.8|1675.6|1676|1675.4|1676.2|1675.8|1675.8|1675.4|694
1610455740000|2021-01-12 12:49:00|1675.8|1675.6|1675.8|1675.6|1676|1675.6|1675.6|1675.6|1625
1610455750000|2021-01-12 12:49:10|1676|1675.4|1677|1676.6|1677|1676.6|1676|1675.4|2572
1610455760000|2021-01-12 12:49:20|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.4|0
1610455770000|2021-01-12 12:49:30|1677.2|1676.8|1676.8|1676.6|1677.4|1677|1676.8|1676.6|6831
1610455780000|2021-01-12 12:49:40|1676.6|1676.4|1676.8|1676.2|1676.8|1676.6|1676.6|1676.2|3919
1610455790000|2021-01-12 12:49:50|1676.6|1676|1676.4|1676|1676.6|1676.2|1676.2|1675.8|436
1610455800000|2021-01-12 12:50:00|1676.6|1676.2|1677|1676.8|1677|1676.8|1676.4|1676|5454
1610455810000|2021-01-12 12:50:10|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|1676.8|1676.4|0
1610455820000|2021-01-12 12:50:20|1676.6|1676.4|1676.6|1676.2|1676.6|1676.4|1676.6|1676.2|266
1610455830000|2021-01-12 12:50:30|1676.8|1676.4|1676.8|1676.4|1676.8|1676.6|1676.8|1676.2|1975
1610455840000|2021-01-12 12:50:40|1677|1676.6|1677|1676.6|1677|1676.8|1677|1676.4|1312
1610455850000|2021-01-12 12:50:50|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|200
1610455860000|2021-01-12 12:51:00|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.2|855
1610455870000|2021-01-12 12:51:10|1676.8|1676.4|1677|1676.8|1677|1676.8|1676.8|1676.4|1068
1610455880000|2021-01-12 12:51:20|1677.2|1677|1677.2|1676.6|1677.2|1677|1677.2|1676.6|447
1610455890000|2021-01-12 12:51:30|1677|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.8|719
1610455900000|2021-01-12 12:51:40|1677|1676.6|1676.6|1676.2|1677|1676.6|1676.6|1676.2|0
1610455910000|2021-01-12 12:51:50||1676.4||1676.4||1676.4||1676.4|50
1610455920000|2021-01-12 12:52:00|1676.4|1676.2|1676.4|1676|1676.6|1676.2|1676.4|1676|653
1610455930000|2021-01-12 12:52:10|1676.6|1676.2|1676.4|1676|1676.6|1676.4|1676.4|1676|2000
1610455940000|2021-01-12 12:52:20|1676.6|1676.2|1676.4|1676|1676.6|1676.4|1676.4|1676|8772
1610455950000|2021-01-12 12:52:30|1676.6|1676.2|1676.4|1676|1676.6|1676.4|1676.4|1676|700
1610455960000|2021-01-12 12:52:40||1676.2||1676||1676.2||1676|13
1610455970000|2021-01-12 12:52:50||1676.2||1676||1676.2||1676|485
1610455980000|2021-01-12 12:53:00|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.6|4018
1610455990000|2021-01-12 12:53:10|1676.2|1675.8|1676.4|1676.2|1676.4|1676.2|1676.2|1675.6|1038
1610456000000|2021-01-12 12:53:20||1676||1676||1676||1676|1620
1610456020000|2021-01-12 12:53:40|1676.2|1676.2|1676.2|1675.8|1676.4|1676.2|1676.2|1675.8|1246
1610456030000|2021-01-12 12:53:50|1676|1675.6|1675.8|1675.6|1676|1675.6|1675.8|1675.6|500
1610456050000|2021-01-12 12:54:10|1676|1675.8|1676.2|1676|1676.4|1676|1675.8|1675.6|1973
1610456060000|2021-01-12 12:54:20|1676|1675.8|1676.2|1676|1676.2|1676|1676|1675.6|3498
1610456070000|2021-01-12 12:54:30|1676|1675.8|1676|1675.6|1676|1675.8|1676|1675.6|1516
1610456080000|2021-01-12 12:54:40|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|0
1610456090000|2021-01-12 12:54:50|1676.4|1676|1675.6|1675.2|1676.6|1676.4|1675.6|1675.2|4673
1610456100000|2021-01-12 12:55:00|1675.4|1675|1675.2|1675|1675.4|1675|1675|1674.6|4770
1610456110000|2021-01-12 12:55:10|1675.4|1675.2|1675.4|1675|1675.6|1675.2|1675.4|1675|470
1610456120000|2021-01-12 12:55:20|1675.2|1674.8|1674.6|1674.2|1675.2|1674.8|1674.6|1674.2|1254
1610456130000|2021-01-12 12:55:30||1674||1674.4||1674.4||1674|0
1610456140000|2021-01-12 12:55:40|1674.8|1674.6|1674.6|1674.2|1675|1674.6|1674.6|1674.2|1574
1610456150000|2021-01-12 12:55:50|1674.4|1674.4|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|1116
1610456160000|2021-01-12 12:56:00|1675||1675||1675||1675||0
1610456170000|2021-01-12 12:56:10|1674.8|1674.6|1674.4|1674|1674.8|1674.6|1674.4|1674|1422
1610456180000|2021-01-12 12:56:20|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|2153
1610456190000|2021-01-12 12:56:30|1674.2|1673.8|1674.2|1673.8|1674.4|1673.8|1674|1673.8|4502
1610456200000|2021-01-12 12:56:40||1673.6||1673.6||1673.6||1673.6|0
1610456210000|2021-01-12 12:56:50||1673.8||1673.8||1673.8||1673.6|0
1610456220000|2021-01-12 12:57:00|1674.4|1674|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|500
1610456230000|2021-01-12 12:57:10|1674|1673.6|1674.4|1673.8|1674.4|1673.8|1673.8|1673.4|1168
1610456240000|2021-01-12 12:57:20|1674.2|1674|1674.2|1673.8|1674.4|1674|1674|1673.8|235
1610456250000|2021-01-12 12:57:30|1674||1674.2||1674.2||1674||2000
1610456260000|2021-01-12 12:57:40|1674|1673.6|1674|1673.6|1674|1673.6|1674|1673.6|0
1610456270000|2021-01-12 12:57:50|1674.2|1673.8|1674.2|1674|1674.2|1674|1674.2|1673.8|750
1610456280000|2021-01-12 12:58:00|1674.4|1674.2|1674.8|1674.6|1674.8|1674.6|1674.4|1674.2|11083
1610456290000|2021-01-12 12:58:10|1675||1674.8||1675||1674.8||813
1610456300000|2021-01-12 12:58:20|1675|1674.8|1674.6|1674.2|1675|1674.8|1674.6|1674.2|1605
1610456310000|2021-01-12 12:58:30|1674.8||1674.8||1674.8||1674.8||0
1610456320000|2021-01-12 12:58:40|1675|1674.4|1675|1674.6|1675.2|1675|1675|1674.4|750
1610456330000|2021-01-12 12:58:50|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|2252
1610456340000|2021-01-12 12:59:00|1674.8|1674.4|1675|1674.4|1675|1674.6|1674.8|1674.2|610
1610456350000|2021-01-12 12:59:10|1674.8||1674.8||1674.8||1674.6||106
1610456360000|2021-01-12 12:59:20|1674.6|1674.2|1674.8|1674.2|1674.8|1674.2|1674.4|1674|280
1610456370000|2021-01-12 12:59:30|1674.6|1674.4|1674.4|1674|1674.6|1674.4|1674.4|1674|0
1610456380000|2021-01-12 12:59:40|1674.2|1673.8|1674|1673.4|1674.4|1673.8|1673.8|1673.4|4325
1610456390000|2021-01-12 12:59:50|1673.8||1673.6||1673.8||1673.6||264
1610456400000|2021-01-12 13:00:00|1673.4|1673.2|1673.8|1673.4|1673.8|1673.6|1673.4|1673|4428
1610456410000|2021-01-12 13:00:10|1674|1673.6|1674.4|1674|1674.4|1674.2|1674|1673.4|1239
1610456420000|2021-01-12 13:00:20|1674.2|1674.2|1674.2|1673.8|1674.2|1674.2|1674.2|1673.8|499
1610456430000|2021-01-12 13:00:30|1674|1673.6|1673.6|1673.2|1674|1673.6|1673.6|1673.2|600
1610456450000|2021-01-12 13:00:50|1673.8|1673.4|1674.6|1674|1674.6|1674.2|1673.8|1673.2|1098
1610456460000|2021-01-12 13:01:00|1674.8|1674.2|1675|1674.4|1675|1674.6|1674.8|1674.2|150
1610456470000|2021-01-12 13:01:10|1674.8||1675||1675||1674.8||0
1610456480000|2021-01-12 13:01:20|1674.8|1674.6|1675|1674.6|1675|1674.6|1674.8|1674.6|1208
1610456510000|2021-01-12 13:01:50|1675.2|1674.8|1675.6|1675|1675.6|1675.2|1675.2|1674.8|3165
1610456520000|2021-01-12 13:02:00|1675.4|1675.2|1674|1673.6|1675.6|1675.2|1674|1673.4|7309
1610456530000|2021-01-12 13:02:10|1674.2|1673.8|1674.6|1674|1674.6|1674|1674|1673.8|600
1610456540000|2021-01-12 13:02:20|1674.4|1673.8|1674.2|1673.8|1674.4|1674|1674|1673.8|810
1610456550000|2021-01-12 13:02:30|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|1561
1610456560000|2021-01-12 13:02:40|1674.4|1674|1674.4|1673.8|1674.4|1674.2|1674.2|1673.8|2099
1610456580000|2021-01-12 13:03:00||1674||1674.2||1674.2||1674|100
1610456590000|2021-01-12 13:03:10|1674.2|1674|1673.8|1673.4|1674.2|1674|1673.8|1673.4|2071
1610456600000|2021-01-12 13:03:20|1674|1673.6|1673.6|1673.2|1674|1673.6|1673.6|1673.2|250
1610456610000|2021-01-12 13:03:30|1673.8|1673.4|1674|1673.4|1674|1673.6|1673.8|1673.4|123
1610456620000|2021-01-12 13:03:40||1673.6||1673.6||1673.6||1673.6|0
1610456640000|2021-01-12 13:04:00|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674|1673.8|0
1610456660000|2021-01-12 13:04:20|1674|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.6|490
1610456670000|2021-01-12 13:04:30|1673.8|1673.8|1674.4|1674|1674.4|1674.2|1673.8|1673.8|2000
1610456680000|2021-01-12 13:04:40||1673.8||1674||1674||1673.8|0
1610456690000|2021-01-12 13:04:50|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|314
1610456700000|2021-01-12 13:05:00|1674.4||1674||1674.4||1674||0
1610456710000|2021-01-12 13:05:10|1673.8|1673.6|1674.2|1673.6|1674.2|1673.8|1673.8|1673.6|479
1610456720000|2021-01-12 13:05:20|1674|1673.4|1673.8|1673.2|1674|1673.4|1673.6|1673.2|2358
1610456730000|2021-01-12 13:05:30|1673.4|1673.4|1673.2|1673|1673.4|1673.4|1673.2|1672.8|3140
1610456740000|2021-01-12 13:05:40|1673.4||1673.4||1673.4||1673.4||0
1610456750000|2021-01-12 13:05:50|1673.6|1673.2|1673.4|1672.8|1673.8|1673.2|1673.4|1672.8|7300
1610456760000|2021-01-12 13:06:00|1673.6|1673|1674.2|1673.6|1674.2|1673.6|1673.6|1673|1472
1610456770000|2021-01-12 13:06:10|1674|1673.8|1674.2|1673.8|1674.2|1674|1673.8|1673.6|861
1610456780000|2021-01-12 13:06:20|1674.4|1674|1674.4|1674|1674.6|1674.4|1674.2|1674|1159
1610456790000|2021-01-12 13:06:30|1674.2|1673.8|1674|1673.8|1674.4|1673.8|1674|1673.8|7
1610456800000|2021-01-12 13:06:40|1674.2||1674.2||1674.2||1674.2||0
1610456810000|2021-01-12 13:06:50|1674|1674|1674|1673.4|1674|1674|1674|1673.4|1131
1610456820000|2021-01-12 13:07:00|1674.2|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.4|1924
1610456860000|2021-01-12 13:07:40|1674.4|1674|1674.4|1674.2|1674.6|1674.2|1674.4|1674|1383
1610456870000|2021-01-12 13:07:50||1674||1674||1674.2||1674|300
1610456880000|2021-01-12 13:08:00|1674.6|1674.2|1674.8|1674.4|1675|1674.4|1674.6|1674.2|193
1610456890000|2021-01-12 13:08:10|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.6|1674.2|0
1610456900000|2021-01-12 13:08:20|1674.6|1674.2|1674.6|1674.2|1674.8|1674.2|1674.4|1674.2|779
1610456920000|2021-01-12 13:08:40|1674.4|1674.4|1675|1674.8|1675|1674.8|1674.4|1674.4|2356
1610456930000|2021-01-12 13:08:50|1675.2|1675|1675.4|1675|1675.4|1675|1675.2|1675|21076
1610456940000|2021-01-12 13:09:00|1675.2|1674.8|1674.8|1674.6|1675.4|1674.8|1674.8|1674.6|1913
1610456950000|2021-01-12 13:09:10|1674.6|1674.4|1674.2|1673.6|1674.6|1674.4|1674.2|1673.6|1265
1610456960000|2021-01-12 13:09:20|1674|1673.4|1673.8|1673.4|1674|1673.6|1673.8|1673.4|0
1610456970000|2021-01-12 13:09:30|1673.6|1673.6|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|233
1610456980000|2021-01-12 13:09:40|1674|1673.6|1674.2|1673.6|1674.2|1673.8|1674|1673.6|2022
1610456990000|2021-01-12 13:09:50|1674.4|1673.8|1674.8|1674.4|1674.8|1674.4|1674.4|1673.8|2509
1610457000000|2021-01-12 13:10:00|1674.6|1674.2|1674.4|1673.8|1674.6|1674.2|1674.4|1673.8|1128
1610457010000|2021-01-12 13:10:10|1674|1673.6|1674|1673.4|1674|1673.8|1673.8|1673.2|825
1610457030000|2021-01-12 13:10:30|1673.8|1673.6|1674.6|1674.2|1674.6|1674.2|1673.8|1673.4|3387
1610457040000|2021-01-12 13:10:40|1674.4|1674|1674.4|1674|1674.4|1674|1674.4|1674|0
1610457050000|2021-01-12 13:10:50|1674.2|1674.2|1674|1673.8|1674.2|1674.2|1674|1673.8|1403
1610457060000|2021-01-12 13:11:00|1674.2|1673.6|1673.8|1673.6|1674.2|1673.8|1673.8|1673.4|1615
1610457070000|2021-01-12 13:11:10|1674|1673.4|1674|1673.4|1674|1673.4|1674|1673.4|2397
1610457080000|2021-01-12 13:11:20|1673.8|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.4|65
1610457090000|2021-01-12 13:11:30|1674.2|1673.8|1674|1673.8|1674.4|1674|1674|1673.6|175
1610457100000|2021-01-12 13:11:40|1674.2|1673.6|1674|1673.6|1674.2|1673.6|1673.8|1673.4|614
1610457120000|2021-01-12 13:12:00||1673.8||1673.6||1673.8||1673.6|0
1610457130000|2021-01-12 13:12:10|1674.2|1673.8|1673.8|1673.4|1674.2|1673.8|1673.6|1673.2|572
1610457140000|2021-01-12 13:12:20|1674|1673.6|1674.2|1674|1674.4|1674|1674|1673.6|1270
1610457150000|2021-01-12 13:12:30|1674.4|1673.8|1674.6|1674.2|1675|1674.8|1674.4|1673.8|1539
1610457160000|2021-01-12 13:12:40|1674.4|1674|1674.2|1673.6|1674.4|1674.2|1674.2|1673.6|728
1610457170000|2021-01-12 13:12:50|1674|1673.8|1674.2|1673.6|1674.2|1673.8|1674|1673.6|100
1610457180000|2021-01-12 13:13:00|1674.4|1673.8|1674.4|1674|1674.4|1674|1674.4|1673.8|0
1610457190000|2021-01-12 13:13:10|1674.2|1673.8|1674.2|1673.8|1674.4|1674.2|1674|1673.6|5262
1610457200000|2021-01-12 13:13:20|1674.4|1674|1674.8|1674.4|1674.8|1674.6|1674.2|1674|530
1610457220000|2021-01-12 13:13:40|1674.6|1674.2|1674.4|1674.2|1674.6|1674.4|1674.4|1674.2|0
1610457230000|2021-01-12 13:13:50|1674.2|1674|1674.4|1674|1674.4|1674|1674.2|1673.8|212
1610457240000|2021-01-12 13:14:00|1674.2|1673.8|1674.2|1673.6|1674.4|1674|1674|1673.6|1239
1610457250000|2021-01-12 13:14:10|1674||1674||1674||1673.8||0
1610457260000|2021-01-12 13:14:20|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.2|1673|1016
1610457270000|2021-01-12 13:14:30|1673.6|1673.6|1673.6|1673.2|1673.6|1673.6|1673.4|1673|410
1610457280000|2021-01-12 13:14:40|1673.4|1673.4|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|1226
1610457300000|2021-01-12 13:15:00|1673.8|1673.4|1673|1672.8|1673.8|1673.4|1673|1672.8|1979
1610457310000|2021-01-12 13:15:10|1672.8|1672.6|1673|1672.4|1673|1672.6|1672.8|1672.4|1300
1610457320000|2021-01-12 13:15:20||1672.6||1672.4||1672.6||1672.4|0
1610457330000|2021-01-12 13:15:30|1673.2|1672.6|1673.4|1673.2|1673.4|1673.2|1673.2|1672.6|464
1610457340000|2021-01-12 13:15:40|1673.6|1673|1673.8|1673.4|1673.8|1673.6|1673.6|1673|2856
1610457350000|2021-01-12 13:15:50|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.4|1673.2|0
1610457360000|2021-01-12 13:16:00|1673.6|1673.2|1673.2|1672.8|1673.6|1673.4|1673.2|1672.8|1143
1610457370000|2021-01-12 13:16:10|1673.4|1673|1673.4|1673|1673.4|1673|1673|1673|150
1610457380000|2021-01-12 13:16:20|1673.6|1673.2|1673|1672.6|1673.6|1673.2|1673|1672.6|10179
1610457390000|2021-01-12 13:16:30|1673.2|1672.8|1673.4|1672.8|1673.4|1672.8|1673.2|1672.8|480
1610457400000|2021-01-12 13:16:40|1673.6|1673|1673.4|1673.2|1673.6|1673.2|1673.4|1672.8|200
1610457410000|2021-01-12 13:16:50|1673.6|1673.4|1674.4|1674|1674.4|1674|1673.6|1673.4|6202
1610457420000|2021-01-12 13:17:00|1674.2|1674.2|1674.6|1674.4|1674.8|1674.4|1674.2|1674.2|788
1610457430000|2021-01-12 13:17:10|||||||||200
1610457440000|2021-01-12 13:17:20|1674.4|1674.2|1674.6|1674.4|1674.6|1674.4|1674.4|1674.2|1892
1610457450000|2021-01-12 13:17:30|1675|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|2641
1610457460000|2021-01-12 13:17:40|1674.8||1675||1675||1674.8||9
1610457470000|2021-01-12 13:17:50|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|615
1610457480000|2021-01-12 13:18:00|1674.8|1674.4|1675|1674.6|1675|1674.8|1674.6|1674.2|1366
1610457490000|2021-01-12 13:18:10||1674.8||1674.8||1674.8||1674.8|2
1610457500000|2021-01-12 13:18:20|1674.8|1674.6|1675|1674.6|1675|1674.6|1674.8|1674.6|0
1610457510000|2021-01-12 13:18:30|1675.2|1674.8|1675.2|1675|1675.6|1675.2|1675.2|1674.8|6294
1610457520000|2021-01-12 13:18:40|1675.4|1675.2|1675.4|1675|1675.4|1675.2|1675.4|1675|1417
1610457530000|2021-01-12 13:18:50||1675.2||1675.2||1675.2||1675.2|100
1610457540000|2021-01-12 13:19:00|1675.2|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|1518
1610457550000|2021-01-12 13:19:10|1675.6|1675.2|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|1449
1610457590000|2021-01-12 13:19:50|1676|1675.4|1676.2|1676|1676.4|1676|1676|1675.4|5070
1610457600000|2021-01-12 13:20:00|1676.4|1676.2|1676.6|1676.2|1676.8|1676.4|1676.4|1676|1907
1610457610000|2021-01-12 13:20:10|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|1674
1610457630000|2021-01-12 13:20:30|1676.4|1676|1676.4|1676|1676.6|1676|1676.2|1675.8|487
1610457640000|2021-01-12 13:20:40|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|1676|1675.8|1519
1610457650000|2021-01-12 13:20:50|1676|1675.6|1676|1675.6|1676.2|1676|1675.8|1675.4|8606
1610457660000|2021-01-12 13:21:00|1676.2|1675.8|1676|1675.8|1676.2|1676|1675.8|1675.6|2686
1610457670000|2021-01-12 13:21:10|1676.2|1675.6|1676.4|1676.2|1676.4|1676.2|1676.2|1675.6|914
1610457680000|2021-01-12 13:21:20|1676.6|1676|1676.6|1676.4|1676.6|1676.4|1676.6|1676|1288
1610457690000|2021-01-12 13:21:30|1676.4|1676.2|1676.6|1676.4|1676.8|1676.6|1676.4|1676.2|2716
1610457700000|2021-01-12 13:21:40|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.8|1676.4|823
1610457710000|2021-01-12 13:21:50||1676.6||1676.6||1676.6||1676.6|3
1610457720000|2021-01-12 13:22:00|1677|1676.8|1677.4|1677|1677.6|1677|1677|1676.8|1937
1610457740000|2021-01-12 13:22:20|1677.2||1677.4||1677.4||1677.2||1000
1610457750000|2021-01-12 13:22:30|1677.6|1677.2|1676.8|1676.4|1677.8|1677.6|1676.8|1676.4|12297
1610457760000|2021-01-12 13:22:40|1676.6|1676.2|1676.8|1676.6|1677|1676.8|1676.2|1675.8|10057
1610457770000|2021-01-12 13:22:50|1676.6|1676.2|1676.4|1676|1676.8|1676.6|1676.2|1675.8|14290
1610457780000|2021-01-12 13:23:00|1676.2|1675.8|1676.8|1676.4|1676.8|1676.6|1676|1675.8|6549
1610457800000|2021-01-12 13:23:20|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676.2|338
1610457820000|2021-01-12 13:23:40|1676.4|1676|1675.6|1675.2|1676.4|1676|1675.6|1675.2|5762
1610457830000|2021-01-12 13:23:50|1675.4|1675.4|1676|1675.6|1676|1675.6|1675.4|1675.2|7376
1610457840000|2021-01-12 13:24:00|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.8|1675.4|1124
1610457850000|2021-01-12 13:24:10|1675.6|1675.6|1675.6|1675.4|1675.8|1675.6|1675.6|1675.4|814
1610457860000|2021-01-12 13:24:20|1675.8|1675.6|1676|1675.8|1676|1675.8|1675.8|1675.4|893
1610457870000|2021-01-12 13:24:30|1676.2||1676.2||1676.2||1676.2||4
1610457880000|2021-01-12 13:24:40|1676|1675.6|1675.6|1675.2|1676.2|1675.6|1675.6|1675.2|477
1610457890000|2021-01-12 13:24:50||1675.4||1675.4||1675.4||1675.2|100
1610457900000|2021-01-12 13:25:00|1675.8|1675.2|1675.6|1675.2|1675.8|1675.2|1675.6|1675.2|1100
1610457910000|2021-01-12 13:25:10||1675.4||1675.2||1675.4||1675.2|0
1610457920000|2021-01-12 13:25:20|1675.4||1675.6||1675.6||1675.4||202
1610457930000|2021-01-12 13:25:30|||||||||1050
1610457940000|2021-01-12 13:25:40|1675.4|1675|1675.6|1675.4|1675.6|1675.4|1675.2|1675|5590
1610457950000|2021-01-12 13:25:50|1675.4|1675.2|1676|1675.6|1676|1675.6|1675.2|1675|2437
1610457960000|2021-01-12 13:26:00|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|600
1610457970000|2021-01-12 13:26:10|1675.8|1675.6|1676|1675.6|1676.2|1675.8|1675.8|1675.2|1022
1610457990000|2021-01-12 13:26:30|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.8|1675.2|100
1610458000000|2021-01-12 13:26:40|1676|1675.6|1676|1675.6|1676|1675.6|1676|1675.6|0
1610458010000|2021-01-12 13:26:50|1675.8|1675.4|1675.6|1675.4|1675.8|1675.4|1675.6|1675.4|0
1610458020000|2021-01-12 13:27:00||1675.2||1675.2||1675.2||1675.2|330
1610458030000|2021-01-12 13:27:10|1675.8|1675.4|1676.4|1675.8|1676.4|1676|1675.8|1675.4|209
1610458040000|2021-01-12 13:27:20|1676.6|1676|1676.6|1676.2|1676.8|1676.2|1676.6|1675.8|2194
1610458060000|2021-01-12 13:27:40|1676.4|1676|1675.4|1675|1676.6|1676|1675.4|1675|14279
1610458070000|2021-01-12 13:27:50|1675.6|1675.2|1675.6|1675|1675.8|1675.4|1675.6|1675|778
1610458080000|2021-01-12 13:28:00|1675.4||1675.4||1675.4||1675.4||600
1610458090000|2021-01-12 13:28:10|1675.6||1675.6||1675.6||1675.6||0
1610458100000|2021-01-12 13:28:20|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.6|1675|471
1610458110000|2021-01-12 13:28:30|1675.6|1675.6|1676|1675.8|1676.2|1676|1675.6|1675.6|2779
1610458120000|2021-01-12 13:28:40|1676.2||1676.2||1676.2||1676||1128
1610458130000|2021-01-12 13:28:50|1676|1675.6|1676.4|1676.2|1676.4|1676.2|1676|1675.6|5090
1610458140000|2021-01-12 13:29:00|1676.6|1676|1676.6|1676.4|1676.6|1676.4|1676.6|1676|6408
1610458150000|2021-01-12 13:29:10|1676.8|1676.6|1676.4|1676.2|1676.8|1676.6|1676.4|1676.2|3802
1610458160000|2021-01-12 13:29:20|1676.6|1676.4|1676.8|1676.6|1676.8|1676.6|1676.4|1676.2|6344
1610458180000|2021-01-12 13:29:40|1677|1676.8|1676.8|1676.6|1677.2|1677|1676.8|1676.6|22578
1610458190000|2021-01-12 13:29:50|1676.6|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|8999
1610458200000|2021-01-12 13:30:00|1676.6|1676.2|1677|1676.6|1677.2|1677|1676.6|1676.2|12868
1610458210000|2021-01-12 13:30:10|1676.8|1676.4|1677|1676.4|1677|1676.6|1676.8|1676.4|0
1610458220000|2021-01-12 13:30:20|1677.2|1677|1677.2|1677|1677.2|1677|1677|1676.8|350212
1610458230000|2021-01-12 13:30:30|1677|1676.8|1676.8|1676.6|1677|1676.8|1676.8|1676.6|124
1610458240000|2021-01-12 13:30:40|1677|1676.4|1677.2|1676.8|1677.2|1676.8|1677|1676.4|1453
1610458250000|2021-01-12 13:30:50|1677|1676.6|1677.6|1677.2|1677.6|1677.4|1677|1676.6|5205
1610458260000|2021-01-12 13:31:00|1677.4|1677|1677.4|1677|1677.4|1677|1677.4|1677|500
1610458270000|2021-01-12 13:31:10|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|1001
1610458280000|2021-01-12 13:31:20|1677.8|1677.6|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|2036
1610458290000|2021-01-12 13:31:30|1677.4|1677|1677.6|1677.2|1677.6|1677.4|1677.4|1677|271
1610458300000|2021-01-12 13:31:40|1677.8|1677.4|1678|1677.8|1678|1677.8|1677.8|1677.2|37053
1610458310000|2021-01-12 13:31:50|1678.2|1678|1678.4|1678|1678.6|1678.4|1678.2|1678|25479
1610458320000|2021-01-12 13:32:00|1678.2|1677.8|1678.2|1678|1678.2|1678|1678|1677.6|1378
1610458330000|2021-01-12 13:32:10|1678.4|1678.2|1678.6|1678.2|1678.8|1678.4|1678.4|1678.2|812
1610458340000|2021-01-12 13:32:20|1678.4||1678.6||1678.6||1678.4||1440
1610458350000|2021-01-12 13:32:30|1678.8|1678|1678.6|1678.2|1678.8|1678.2|1678.4|1678|0
1610458360000|2021-01-12 13:32:40|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.8|1678.2|784
1610458370000|2021-01-12 13:32:50||1678.2||1678.2||1678.4||1678.2|0
1610458380000|2021-01-12 13:33:00|1678.6||1678.6||1678.6||1678.6||0
1610458390000|2021-01-12 13:33:10|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.4|1678.2|3222
1610458400000|2021-01-12 13:33:20||1678.4||1678.2||1678.4||1678.2|0
1610458410000|2021-01-12 13:33:30|1678.8||1678.8||1678.8||1678.8||0
1610458430000|2021-01-12 13:33:50|1678.6|1678.4|1678.4|1678|1678.6|1678.6|1678.4|1678|1185
1610458440000|2021-01-12 13:34:00|1678.2|1677.8|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|1567
1610458450000|2021-01-12 13:34:10|1678.8|1678.4|1678.6|1678.2|1679|1678.6|1678.6|1678.2|21574
1610458470000|2021-01-12 13:34:30|1678.4|1678|1678.6|1678|1678.6|1678|1678.2|1678|4174
1610458490000|2021-01-12 13:34:50|1678.8|1678.2|1678.8|1678.4|1678.8|1678.4|1678.4|1678|3747
1610458500000|2021-01-12 13:35:00|1679|1678.6|1679.4|1679|1679.4|1679|1679|1678.6|1886
1610458510000|2021-01-12 13:35:10|1679.2|1678.8|1679|1678.8|1679.4|1679|1678.8|1678.4|6312
1610458520000|2021-01-12 13:35:20|1679.4|1679|1679.6|1679.2|1679.6|1679.4|1679.2|1678.8|20577
1610458530000|2021-01-12 13:35:30|1679.4||1679.6||1679.6||1679.4||932
1610458540000|2021-01-12 13:35:40|1679.4|1679|1679.4|1679|1679.4|1679.2|1679.4|1678.8|0
1610458550000|2021-01-12 13:35:50|1679.2|1678.8|1679.2|1678.8|1679.2|1678.8|1679|1678.6|1925
1610458560000|2021-01-12 13:36:00|1679||1679.2||1679.2||1679||3
1610458570000|2021-01-12 13:36:10|1679|1679|1679|1678.6|1679|1679|1679|1678.6|300
1610458580000|2021-01-12 13:36:20|1679.2|1678.8|1678.8|1678.4|1679.2|1678.8|1678.6|1678.4|14114
1610458590000|2021-01-12 13:36:30|1678.6|1678.6|1678.6|1678.2|1678.6|1678.6|1678.6|1678.2|2710
1610458600000|2021-01-12 13:36:40|1678.4|1678|1678|1677.6|1678.4|1678|1677.8|1677.6|7429
1610458610000|2021-01-12 13:36:50|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|1139
1610458620000|2021-01-12 13:37:00|1678.4|1678|1678.6|1678.4|1678.8|1678.6|1678.4|1678|1953
1610458630000|2021-01-12 13:37:10|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678.2|278
1610458640000|2021-01-12 13:37:20|1678.4|1678|1678.4|1678|1678.4|1678|1678.4|1678|0
1610458650000|2021-01-12 13:37:30|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.6|1678.2|209
1610458660000|2021-01-12 13:37:40|1679|1678.6|1679.2|1678.8|1679.2|1679|1679|1678.4|5974
1610458670000|2021-01-12 13:37:50|1679|1678.6|1679.2|1678.8|1679.2|1678.8|1679|1678.6|0
1610458680000|2021-01-12 13:38:00|1679|1678.6|1679|1678.6|1679.2|1678.8|1678.8|1678.6|2876
1610458690000|2021-01-12 13:38:10||1678.8||1678.6||1678.8||1678.6|0
1610458700000|2021-01-12 13:38:20|1678.8|1678.4|1679.2|1678.8|1679.2|1678.8|1678.6|1678.4|4499
1610458710000|2021-01-12 13:38:30|1679|1679|1679.4|1679|1679.4|1679|1679|1678.8|4437
1610458720000|2021-01-12 13:38:40|1679.6|1679.2|1679.6|1679.4|1679.6|1679.4|1679.4|1679.2|1274
1610458730000|2021-01-12 13:38:50|1679.4|1679.2|1679.8|1679.4|1679.8|1679.6|1679.4|1679.2|1533
1610458740000|2021-01-12 13:39:00|1680|1679.6|1680|1679.8|1680|1679.8|1680|1679.4|3553
1610458750000|2021-01-12 13:39:10|1679.8|1679.6|1679.8|1679.4|1679.8|1679.6|1679.8|1679.4|1700
1610458770000|2021-01-12 13:39:30|1679.6|1679.2|1679|1678.6|1679.6|1679.2|1679|1678.6|1845
1610458780000|2021-01-12 13:39:40|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.6|1678.4|4490
1610458790000|2021-01-12 13:39:50|1678.6|1678.6|1679|1678.6|1679|1678.8|1678.6|1678.4|2045
1610458800000|2021-01-12 13:40:00|1678.8|1678.4|1679.2|1679|1679.2|1679|1678.6|1678.4|1744
1610458810000|2021-01-12 13:40:10|1679|1678.8|1679|1678.8|1679|1678.8|1679|1678.8|666
1610458820000|2021-01-12 13:40:20|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|3
1610458830000|2021-01-12 13:40:30|1679|1678.8|1679|1678.8|1679|1678.8|1679|1678.6|722
1610458850000|2021-01-12 13:40:50|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|1678.8|1678.4|984
1610458860000|2021-01-12 13:41:00|1679|1678.8|1678.6|1678.4|1679.2|1678.8|1678.6|1678.2|2513
1610458870000|2021-01-12 13:41:10|1678.8|1678.2|1678.4|1678.2|1678.8|1678.2|1678.4|1678.2|0
1610458880000|2021-01-12 13:41:20||1678||1678.2||1678.2||1678|0
1610458890000|2021-01-12 13:41:30|1678.6||1678.6||1678.6||1678.6||0
1610458900000|2021-01-12 13:41:40|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.6|1678.2|946
1610458910000|2021-01-12 13:41:50|1678.4|1678|1678.4|1678|1678.4|1678|1678.2|1678|364
1610458920000|2021-01-12 13:42:00|1678.2|1677.8|1677.8|1677.4|1678.2|1677.8|1677.8|1677.4|2788
1610458930000|2021-01-12 13:42:10|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.6|1677.2|617
1610458950000|2021-01-12 13:42:30|1677.4|1677.4|1677.2|1677|1677.6|1677.4|1677|1676.8|11153
1610458960000|2021-01-12 13:42:40|1677|1676.8|1676.6|1676.4|1677|1676.8|1676.6|1676.2|933
1610458970000|2021-01-12 13:42:50|1676.8|1676.2|1676.8|1676.4|1677|1676.6|1676.6|1676.2|3933
1610458980000|2021-01-12 13:43:00|1676.6|1676.6|1677|1676.6|1677|1676.6|1676.6|1676.4|4737
1610458990000|2021-01-12 13:43:10|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677.2|1676.6|3314
1610459000000|2021-01-12 13:43:20|1677.4||1677.4||1677.4||1677.4||0
1610459010000|2021-01-12 13:43:30|1677.2|1677|1677|1676.8|1677.2|1677|1676.8|1676.6|2673
1610459020000|2021-01-12 13:43:40|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|183
1610459030000|2021-01-12 13:43:50|1676.6|1676.4|1677|1676.8|1677|1676.8|1676.6|1676.4|1826
1610459040000|2021-01-12 13:44:00|1677.2|1676.6|1676.8|1676.6|1677.2|1676.8|1676.8|1676.6|2924
1610459050000|2021-01-12 13:44:10|1677|1676.8|1677.4|1677.2|1677.4|1677.2|1677|1676.6|1710
1610459070000|2021-01-12 13:44:30|1677.6|1677.4|1677.4|1677|1677.8|1677.6|1677.4|1677|3774
1610459080000|2021-01-12 13:44:40|1677.2|1677.2|1677|1676.6|1677.2|1677.2|1677|1676.6|1640
1610459090000|2021-01-12 13:44:50|1676.8|1676.4|1676.8|1676.6|1676.8|1676.6|1676.8|1676.4|0
1610459100000|2021-01-12 13:45:00|1676.6|1676.4|1676.6|1676.2|1676.8|1676.4|1676|1675.8|12178
1610459110000|2021-01-12 13:45:10|1676.4|1676|1676.6|1676.4|1676.8|1676.6|1676.4|1676|5022
1610459120000|2021-01-12 13:45:20|1676.8|1676.2|1676.4|1676|1676.8|1676.2|1676.4|1676|913
1610459130000|2021-01-12 13:45:30|1676.6|1676.2|1676.8|1676.2|1676.8|1676.2|1676.6|1676.2|0
1610459140000|2021-01-12 13:45:40|1676.6|1676.4|1676.6|1676|1676.8|1676.4|1676.4|1676|2833
1610459150000|2021-01-12 13:45:50|1676.4|1676.2|1676.4|1676|1676.4|1676.2|1676.2|1676|610
1610459160000|2021-01-12 13:46:00|1676.6|1676.2|1677|1676.8|1677|1676.8|1676.4|1676.2|2430
1610459170000|2021-01-12 13:46:10|1677.2|1677|1676.2|1676|1677.2|1677|1676.2|1676|7518
1610459180000|2021-01-12 13:46:20|1676|1675.8|1676.2|1675.6|1676.2|1675.8|1675.8|1675.6|2963
1610459190000|2021-01-12 13:46:30|1676.4|1675.8|1676.2|1675.8|1676.4|1676|1676|1675.8|1400
1610459200000|2021-01-12 13:46:40|1676||1676.2||1676.2||1676||0
1610459210000|2021-01-12 13:46:50||1676||1676||1676||1675.8|1420
1610459220000|2021-01-12 13:47:00|1676.6|1676.2|1676.6|1676.2|1676.8|1676.6|1676.4|1676.2|6986
1610459230000|2021-01-12 13:47:10|1676.8|1676.4|1676.6|1676.4|1676.8|1676.4|1676.6|1676.2|1614
1610459240000|2021-01-12 13:47:20|1676.8|1676.6|1677.2|1677|1677.2|1677|1676.8|1676.6|3925
1610459250000|2021-01-12 13:47:30|1677|1676.8|1677|1676.6|1677|1676.8|1676.8|1676.6|853
1610459260000|2021-01-12 13:47:40|1677.2|1676.8|1677.2|1677|1677.2|1677|1677|1676.8|931
1610459270000|2021-01-12 13:47:50|1677|1676.8|1677.2|1677|1677.4|1677.2|1677|1676.8|568
1610459280000|2021-01-12 13:48:00|1677.4|1677.2|1677.4|1677.2|1677.6|1677.2|1677.4|1677|3682
1610459290000|2021-01-12 13:48:10|1677.6|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.4|1447
1610459300000|2021-01-12 13:48:20|1677.8|1677.4|1677.8|1677.2|1677.8|1677.4|1677.6|1677.2|997
1610459310000|2021-01-12 13:48:30|1677.6|1677.4|1678.4|1678|1678.8|1678.6|1677.6|1677.2|10905
1610459320000|2021-01-12 13:48:40|1678.6|1677.8|1678.4|1678|1678.6|1678|1678.2|1677.8|0
1610459330000|2021-01-12 13:48:50|1678.6|1678.2|1678.6|1678.2|1678.6|1678.4|1678.4|1678.2|466
1610459340000|2021-01-12 13:49:00|1678.4|1678|1678.4|1678|1678.6|1678.2|1678.4|1678|2871
1610459350000|2021-01-12 13:49:10|1678.2|1677.8|1678|1677.8|1678.2|1678|1678|1677.8|647
1610459360000|2021-01-12 13:49:20|1677.8|1677.6|1678.2|1677.6|1678.2|1677.8|1677.8|1677.4|649
1610459380000|2021-01-12 13:49:40|1678|1678|1678|1677.6|1678.2|1678|1678|1677.6|629
1610459390000|2021-01-12 13:49:50||1677.8||1677.6||1677.8||1677.6|426
1610459400000|2021-01-12 13:50:00|1678.2|1677.8|1678.2|1677.8|1678.2|1678|1678.2|1677.6|1241
1610459410000|2021-01-12 13:50:10|1678|1678|1677.8|1677.4|1678.2|1678|1677.8|1677.4|2151
1610459420000|2021-01-12 13:50:20|1678|1677.6|1677.6|1677.2|1678|1677.8|1677.4|1677|6267
1610459430000|2021-01-12 13:50:30||1677.4||1677.4||1677.4||1677.2|0
1610459440000|2021-01-12 13:50:40|1677.4|1677.2|1677.8|1677.2|1677.8|1677.2|1677.4|1677.2|426
1610459450000|2021-01-12 13:50:50|1677.6||1677.6||1677.6||1677.6||0
1610459460000|2021-01-12 13:51:00|1677.8|1677.4|1677.6|1677.2|1677.8|1677.4|1677.6|1677.2|0
1610459470000|2021-01-12 13:51:10|1677.8|1677.4|1677.8|1677.4|1678|1677.6|1677.6|1677.4|2068
1610459480000|2021-01-12 13:51:20||1677.6||1677.4||1677.6||1677.4|400
1610459490000|2021-01-12 13:51:30|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.4|1677|1807
1610459500000|2021-01-12 13:51:40|1677.8|1677.4|1677.8|1677.6|1678|1677.8|1677.8|1677.2|2786
1610459510000|2021-01-12 13:51:50|1678||1678||1678||1678||60
1610459520000|2021-01-12 13:52:00|1677.8||1678||1678||1677.8||7
1610459530000|2021-01-12 13:52:10|1678.2|1677.8|1678|1677.8|1678.2|1678|1678|1677.6|2413
1610459550000|2021-01-12 13:52:30|1677.8|1677.6|1677.2|1677|1677.8|1677.6|1677.2|1677|2371
1610459560000|2021-01-12 13:52:40|1677.4||1677.4||1677.4||1677.4||225
1610459570000|2021-01-12 13:52:50|||||||||14
1610459580000|2021-01-12 13:53:00|1677.6|1677.2|1677.8|1677.6|1677.8|1677.6|1677.6|1677.2|3321
1610459590000|2021-01-12 13:53:10||1677.4||1677.4||1677.4||1677.4|0
1610459600000|2021-01-12 13:53:20|1677.6|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|1062
1610459610000|2021-01-12 13:53:30|1677.6||1677.8||1677.8||1677.6||1000
1610459620000|2021-01-12 13:53:40|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.8|1677.4|352
1610459630000|2021-01-12 13:53:50|1678|1677.6|1678|1677.6|1678|1677.8|1678|1677.4|789
1610459640000|2021-01-12 13:54:00|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|379
1610459660000|2021-01-12 13:54:20|1678|1677.6|1678.2|1677.8|1678.2|1678|1678|1677.6|304
1610459680000|2021-01-12 13:54:40|1678|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.6|3243
1610459690000|2021-01-12 13:54:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|1337
1610459720000|2021-01-12 13:55:20|1677.6|1677.2|1677|1676.8|1677.6|1677.2|1677|1676.8|5799
1610459730000|2021-01-12 13:55:30|1677.2|1676.6|1677.6|1677.2|1677.6|1677.2|1677.2|1676.6|3080
1610459740000|2021-01-12 13:55:40|1677.8|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.6|0
1610459750000|2021-01-12 13:55:50|1677.8|1677.4|1677.4|1677|1677.8|1677.4|1677.4|1677|1206
1610459760000|2021-01-12 13:56:00|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|0
1610459770000|2021-01-12 13:56:10|1677.8|1677.4|1678|1677.8|1678|1677.8|1677.8|1677.4|361
1610459780000|2021-01-12 13:56:20|1677.8|1677.6|1677.4|1677|1677.8|1677.6|1677.4|1677|4030
1610459800000|2021-01-12 13:56:40|1677.2|1677.2|1677.6|1677.4|1677.8|1677.6|1677.2|1677.2|4940
1610459810000|2021-01-12 13:56:50||1677.2||1677.2||1677.2||1677.2|0
1610459820000|2021-01-12 13:57:00|1677.4|1677|1676.6|1676.2|1677.6|1677.2|1676.4|1676|4397
1610459830000|2021-01-12 13:57:10|1676.4|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|603
1610459840000|2021-01-12 13:57:20|1676.6|1676.2|1675.8|1675.4|1676.6|1676.2|1675.6|1675.4|1663
1610459850000|2021-01-12 13:57:30|1675.6|1675.2|1675.6|1675.2|1675.8|1675.6|1675.2|1675|14812
1610459860000|2021-01-12 13:57:40|1675.4|1675|1675.4|1675|1675.6|1675.4|1675.4|1675|2000
1610459870000|2021-01-12 13:57:50|1675.2|1674.8|1676|1675.4|1676|1675.4|1675|1674.8|2921
1610459880000|2021-01-12 13:58:00|1676.2|1675.6|1676.6|1676.2|1676.6|1676.4|1676|1675.4|2742
1610459890000|2021-01-12 13:58:10|1676.4|1676|1676.6|1676.2|1676.6|1676.2|1676.4|1676|485
1610459900000|2021-01-12 13:58:20|1676.4|1676|1676.2|1675.8|1676.6|1676.2|1676|1675.8|5380
1610459910000|2021-01-12 13:58:30|1676|1676|1676.2|1676|1676.2|1676|1676|1676|802
1610459920000|2021-01-12 13:58:40|1676|1675.8|1676.6|1676.2|1676.6|1676.2|1676|1675.6|4871
1610459930000|2021-01-12 13:58:50|1676.8|1676.4|1676.6|1676.2|1676.8|1676.6|1676.4|1676.2|5158
1610459940000|2021-01-12 13:59:00|1676.8|1676.4|1676.8|1676.4|1676.8|1676.6|1676.8|1676.2|1390
1610459950000|2021-01-12 13:59:10|1676.6|1676.2|1676.6|1676.2|1676.8|1676.2|1676.4|1676.2|483
1610459960000|2021-01-12 13:59:20|1676.4|1676|1676.8|1676.2|1676.8|1676.4|1676.2|1676|860
1610459970000|2021-01-12 13:59:30|1676.6|1676|1676.4|1676|1676.6|1676|1676.2|1676|3188
1610459980000|2021-01-12 13:59:40|1676.2|1675.8|1676.2|1675.8|1676.2|1676|1675.8|1675.6|14600
1610459990000|2021-01-12 13:59:50|1676|1676|1675.4|1675|1676|1676|1675.4|1675|3440
1610460000000|2021-01-12 14:00:00|1675.2|1675.2|1674|1673.6|1675.2|1675.2|1673.8|1673.4|2547
1610460010000|2021-01-12 14:00:10|1674.2|1673.8|1675|1674.6|1675|1674.6|1674.2|1673.8|436
1610460020000|2021-01-12 14:00:20|1675.2|1674.8|1675.4|1674.8|1675.4|1675|1675|1674.6|440
1610460030000|2021-01-12 14:00:30|1675.2|1674.6|1674.8|1674.4|1675.2|1674.6|1674.6|1674.4|370
1610460040000|2021-01-12 14:00:40|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|157
1610460050000|2021-01-12 14:00:50|1674.2|1673.8|1674.6|1674.4|1674.6|1674.4|1674|1673.8|995
1610460060000|2021-01-12 14:01:00|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.4|1674|398
1610460070000|2021-01-12 14:01:10|1674.2|1673.8|1674.4|1673.8|1674.4|1674|1674|1673.8|947
1610460080000|2021-01-12 14:01:20|1674.2|1674|1674.4|1673.8|1674.4|1674|1674.2|1673.8|184
1610460090000|2021-01-12 14:01:30|1674.2|1674|1674.4|1674|1674.4|1674.2|1674.2|1674|1012
1610460100000|2021-01-12 14:01:40|1674.2|1674.2|1674.6|1674.4|1674.6|1674.4|1674.2|1674|3231
1610460110000|2021-01-12 14:01:50|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|962
1610460120000|2021-01-12 14:02:00|1674.6|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|4262
1610460130000|2021-01-12 14:02:10|1674.6|1674.2|1674.4|1673.8|1674.6|1674.2|1674|1673.8|1844
1610460140000|2021-01-12 14:02:20|1674.2|1674|1674.2|1673.8|1674.2|1674|1674|1673.8|1000
1610460150000|2021-01-12 14:02:30|1674|1674|1674.4|1674|1674.4|1674.2|1674|1674|4758
1610460160000|2021-01-12 14:02:40||1673.8||1673.8||1673.8||1673.8|0
1610460170000|2021-01-12 14:02:50||1674||1674||1674||1674|0
1610460200000|2021-01-12 14:03:20|1674.8|1674.2|1674.6|1674.4|1674.8|1674.6|1674.6|1674|10147
1610460210000|2021-01-12 14:03:30|1674.8|1674.6|1675|1674.8|1675|1674.8|1674.8|1674.6|707
1610460220000|2021-01-12 14:03:40|1675.2|1675|1675.6|1675.2|1676|1675.6|1675.2|1675|5800
1610460230000|2021-01-12 14:03:50|1675.4|1675.4|1675.6|1675.2|1675.6|1675.4|1675.4|1675.2|330
1610460240000|2021-01-12 14:04:00|1675.8||1675.8||1675.8||1675.6||0
1610460250000|2021-01-12 14:04:10|1675.6|1675.4|1675.8|1675.6|1676|1675.8|1675.6|1675.4|864
1610460260000|2021-01-12 14:04:20|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|345
1610460270000|2021-01-12 14:04:30|1675.4|1675.4|1675.6|1675.4|1675.6|1675.4|1675.4|1675.4|1000
1610460280000|2021-01-12 14:04:40|1675.8|1675.6|1674.4|1674.2|1675.8|1675.6|1674.4|1674.2|28038
1610460290000|2021-01-12 14:04:50|1674.6|1674|1674.6|1674.2|1674.6|1674.2|1674.2|1674|8914
1610460300000|2021-01-12 14:05:00|1674.8|1674.4|1675|1674.8|1675|1674.8|1674.6|1674.4|57467
1610460310000|2021-01-12 14:05:10|1675.2|1675|1675.2|1675|1675.6|1675.2|1675.2|1675|9540
1610460320000|2021-01-12 14:05:20|1675|1674.8|1674.8|1674.4|1675|1674.8|1674.8|1674.4|1199
1610460330000|2021-01-12 14:05:30|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|200
1610460340000|2021-01-12 14:05:40|1674.2|1673.8|1674.8|1674.6|1674.8|1674.6|1674.2|1673.8|7679
1610460350000|2021-01-12 14:05:50|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.6|1674.2|94
1610460360000|2021-01-12 14:06:00|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|288
1610460370000|2021-01-12 14:06:10|1674.6|1674.2|1674|1673.6|1674.6|1674.2|1673.4|1673.2|9159
1610460390000|2021-01-12 14:06:30|1673.8|1673.4|1673.8|1673.2|1673.8|1673.4|1673.6|1673.2|1501
1610460400000|2021-01-12 14:06:40|1673.4||1673.6||1673.6||1673.4||330
1610460410000|2021-01-12 14:06:50|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.4|1673|0
1610460420000|2021-01-12 14:07:00|1673.2|1672.8|1672.8|1672.2|1673.2|1672.8|1672|1671.6|11958
1610460430000|2021-01-12 14:07:10|1672.6|1672|1672.4|1672|1672.6|1672.2|1672.4|1672|1540
1610460440000|2021-01-12 14:07:20|1672.6|1671.8|1672.2|1671.8|1672.6|1671.8|1672.2|1671.8|0
1610460450000|2021-01-12 14:07:30|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|200
1610460460000|2021-01-12 14:07:40|1671.6|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|1051
1610460470000|2021-01-12 14:07:50|1671.6|1671.2|1671.6|1671.2|1671.6|1671.4|1671.6|1671.2|5376
1610460480000|2021-01-12 14:08:00|1671.4|1671.4|1672.6|1672.2|1672.6|1672.2|1671.4|1671.4|3560
1610460490000|2021-01-12 14:08:10|1672.4|1672|1671.6|1671.2|1672.4|1672|1671.6|1671.2|6137
1610460500000|2021-01-12 14:08:20|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|10
1610460510000|2021-01-12 14:08:30|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|991
1610460520000|2021-01-12 14:08:40|||||||||23
1610460530000|2021-01-12 14:08:50|1671.4|1671|1671.6|1671|1671.6|1671.2|1671.4|1671|2202
1610460540000|2021-01-12 14:09:00|1671.8|1671.2|1672.2|1671.8|1672.4|1672|1671.8|1671.2|4479
1610460550000|2021-01-12 14:09:10|1672.4||1672.4||1672.4||1672.4||0
1610460560000|2021-01-12 14:09:20|1672.6|1672|1672.6|1672.4|1672.6|1672.4|1672.4|1672|2569
1610460570000|2021-01-12 14:09:30|1672.8||1672.8||1672.8||1672.8||800
1610460590000|2021-01-12 14:09:50|1672.6|1672.6|1672.8|1672.6|1672.8|1672.6|1672.6|1672.6|611
1610460600000|2021-01-12 14:10:00|1673|1672.8|1674|1673.6|1674.2|1673.6|1673|1672.8|1972
1610460610000|2021-01-12 14:10:10|1673.8|1673.4|1674|1673.4|1674|1673.6|1673.8|1673.4|645
1610460620000|2021-01-12 14:10:20|1673.8|1673.6|1674|1673.8|1674.2|1673.8|1673.8|1673.6|200
1610460630000|2021-01-12 14:10:30|1674.2|1674|1674.4|1674.2|1674.4|1674.2|1674.2|1674|400
1610460640000|2021-01-12 14:10:40|1674.2|1674|1674|1673.8|1674.2|1674|1674|1673.8|11204
1610460650000|2021-01-12 14:10:50|1674.2|1673.6|1674.2|1673.8|1674.2|1673.8|1674.2|1673.6|1295
1610460660000|2021-01-12 14:11:00|1674|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.6|0
1610460670000|2021-01-12 14:11:10|1673.8|1673.4|1674.4|1674|1674.4|1674|1673.6|1673.2|1002
1610460680000|2021-01-12 14:11:20|1674.2|1673.8|1674.4|1673.8|1674.4|1673.8|1674.2|1673.8|0
1610460690000|2021-01-12 14:11:30|1674|1674|1674.8|1674.4|1674.8|1674.4|1674|1674|542
1610460710000|2021-01-12 14:11:50|1674.6|1674.6|1674.8|1674.4|1674.8|1674.6|1674.4|1674.2|3169
1610460720000|2021-01-12 14:12:00|1675|1674.6|1675.2|1675|1675.4|1675.2|1675|1674.4|3230
1610460730000|2021-01-12 14:12:10|1675|1674.8|1675.6|1675.2|1675.6|1675.2|1675|1674.8|239
1610460740000|2021-01-12 14:12:20|1675.4|1675|1675.6|1675.2|1675.6|1675.2|1675.4|1675|160
1610460750000|2021-01-12 14:12:30|1675.4|1674.8|1675|1674.6|1675.6|1674.8|1675|1674.6|10872
1610460760000|2021-01-12 14:12:40|1674.8|1674.8|1674.8|1674.4|1675.4|1675|1674.6|1674.2|35796
1610460770000|2021-01-12 14:12:50|1675|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.4|2439
1610460780000|2021-01-12 14:13:00|1674.8|1674.8|1675.4|1675.2|1675.4|1675.2|1674.8|1674.6|1985
1610460790000|2021-01-12 14:13:10|1675.6|1675.4|1675.2|1674.8|1675.8|1675.6|1674.4|1674|15445
1610460800000|2021-01-12 14:13:20|1675.4|1675|1675.4|1675|1675.6|1675.2|1675.2|1675|2546
1610460810000|2021-01-12 14:13:30|1675.2|1675.2|1675.2|1675|1675.2|1675.2|1675.2|1674.8|1716
1610460820000|2021-01-12 14:13:40|1675|1674.8|1675|1674.8|1675|1674.8|1675|1674.8|456
1610460830000|2021-01-12 14:13:50|1675.2|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1674.8|1293
1610460840000|2021-01-12 14:14:00|1675.6|1675.4|1676.2|1676|1676.2|1676|1675.6|1675.4|4608
1610460860000|2021-01-12 14:14:20|1676|1675.8|1675.6|1675.2|1676.2|1676|1675.6|1675.2|6666
1610460870000|2021-01-12 14:14:30||1675.4||1675.4||1675.4||1675.4|229
1610460880000|2021-01-12 14:14:40|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|709
1610460890000|2021-01-12 14:14:50|1676|1675.6|1676|1675.6|1676.2|1675.8|1676|1675.6|438
1610460900000|2021-01-12 14:15:00|1675.8|1675.4|1676.2|1676|1676.6|1676.2|1675.6|1675.4|6474
1610460910000|2021-01-12 14:15:10|1676.4|1676.2|1676.6|1676|1676.6|1676.2|1676.4|1676|418
1610460920000|2021-01-12 14:15:20||1676.2||1676.2||1676.4||1676.2|0
1610460930000|2021-01-12 14:15:30|1676.4|1676|1676|1675.6|1676.4|1676|1675.8|1675.6|5212
1610460940000|2021-01-12 14:15:40|1676.2|1675.4|1676.6|1676.4|1676.6|1676.4|1676.2|1675.4|982
1610460950000|2021-01-12 14:15:50|1676.8|1676.2|1676.4|1676|1677|1676.2|1676.4|1676|1088
1610460960000|2021-01-12 14:16:00|1676.6|1676.2|1677|1676.8|1677|1676.8|1676.4|1676.2|2766
1610460970000|2021-01-12 14:16:10|1676.8|1676.6|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|2465
1610460980000|2021-01-12 14:16:20|1676.4|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676.2|806
1610460990000|2021-01-12 14:16:30|1676.6|1676.2|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|873
1610461000000|2021-01-12 14:16:40|1676.4|1676|1676.8|1676.2|1676.8|1676.2|1676.2|1675.8|2489
1610461020000|2021-01-12 14:17:00|1676.6|1676.4|1676.2|1675.8|1676.6|1676.4|1676.2|1675.8|273
1610461030000|2021-01-12 14:17:10|1676|1675.6|1676|1675.6|1676|1675.8|1676|1675.6|4
1610461040000|2021-01-12 14:17:20|1676.2|1675.8|1676.4|1676|1676.4|1676|1676.2|1675.6|410
1610461050000|2021-01-12 14:17:30|1676.2|1675.8|1677|1676.6|1677|1676.6|1676|1675.8|1244
1610461060000|2021-01-12 14:17:40|1677.2|1676.8|1677.2|1677|1677.4|1677|1677.2|1676.6|6471
1610461070000|2021-01-12 14:17:50|1677.4|1677.2|1677.8|1677.6|1677.8|1677.6|1677.4|1677.2|5091
1610461080000|2021-01-12 14:18:00|1677.6|1677.4|1677.4|1677|1677.6|1677.4|1677.4|1677|1761
1610461090000|2021-01-12 14:18:10|1677.6|1677.2|1678|1677.8|1678.2|1678|1677.6|1677.2|4078
1610461100000|2021-01-12 14:18:20|1678.2|1678|1678.2|1678|1678.2|1678|1678|1678|8363
1610461110000|2021-01-12 14:18:30|1678|1677.8|1677.8|1677.6|1678|1677.8|1677.8|1677.6|3330
1610461120000|2021-01-12 14:18:40|1678|1677.8|1678|1677.6|1678.2|1677.8|1678|1677.6|598
1610461130000|2021-01-12 14:18:50|1677.8|1677.4|1677.6|1677.2|1678|1677.4|1677.6|1677.2|963
1610461140000|2021-01-12 14:19:00|1677.4|1677.4|1677.8|1677.6|1678|1677.6|1677.4|1677.2|3369
1610461150000|2021-01-12 14:19:10|1678||1678||1678||1678||556
1610461160000|2021-01-12 14:19:20|1677.8||1677.8||1677.8||1677.8||0
1610461170000|2021-01-12 14:19:30|1678|1677.8|1677.6|1677.4|1678|1677.8|1677.6|1677.2|3033
1610461180000|2021-01-12 14:19:40|1677.8||1677.8||1677.8||1677.8||780
1610461190000|2021-01-12 14:19:50|1677.6|1677.2|1677|1676.8|1677.6|1677.2|1677|1676.8|1356
1610461200000|2021-01-12 14:20:00|1677.2|1677|1677|1676.6|1677.4|1677|1677|1676.6|681
1610461210000|2021-01-12 14:20:10|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677.2|1676.6|1759
1610461220000|2021-01-12 14:20:20|1677.4|1677|1677.4|1677.2|1677.6|1677.2|1677.2|1677|1060
1610461230000|2021-01-12 14:20:30|1677.6|1677.4|1677.8|1677.2|1678|1677.6|1677.4|1677|13541
1610461240000|2021-01-12 14:20:40|1677.6||1677.6||1677.6||1677.6||0
1610461250000|2021-01-12 14:20:50|1677.4|1676.8|1677.8|1677.4|1677.8|1677.4|1677.2|1676.8|11481
1610461260000|2021-01-12 14:21:00|1677.6|1677.6|1678|1677.6|1678|1677.6|1677.6|1677.4|2415
1610461280000|2021-01-12 14:21:20|1677.8|1677.4|1677.8|1677.4|1678|1677.6|1677.6|1677.4|847
1610461290000|2021-01-12 14:21:30|1677.6|1677.2|1678|1677.8|1678|1677.8|1677.4|1677.2|5720
1610461310000|2021-01-12 14:21:50|1677.8|1677.6|1677.8|1677.4|1678.2|1677.8|1677.6|1677.4|8321
1610461330000|2021-01-12 14:22:10|1677.6|1677.2|1677.4|1677|1677.8|1677.2|1677.4|1677|689
1610461340000|2021-01-12 14:22:20||1677.2||1677.2||1677.2||1677.2|0
1610461350000|2021-01-12 14:22:30|1677.6||1677.6||1677.6||1677.6||131
1610461360000|2021-01-12 14:22:40|1677.8|1677.4|1678|1677.6|1678.6|1678.4|1677.8|1677.4|15352
1610461370000|2021-01-12 14:22:50|1677.8|1677.4|1677.2|1677|1677.8|1677.6|1677.2|1677|4690
1610461380000|2021-01-12 14:23:00|||||||||627
1610461390000|2021-01-12 14:23:10|1677|1676.8|1677.2|1676.8|1677.4|1677|1677|1676.6|1954
1610461400000|2021-01-12 14:23:20|1677||1677||1677||1677||0
1610461410000|2021-01-12 14:23:30|1677.2|1677|1677.8|1677.4|1677.8|1677.4|1677.2|1676.8|732
1610461430000|2021-01-12 14:23:50|1677.6||1677.6||1677.6||1677.6||912
1610461440000|2021-01-12 14:24:00|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.8|1677.4|677
1610461450000|2021-01-12 14:24:10|1677.6|1677.6|1678|1677.8|1678|1677.8|1677.6|1677.4|2222
1610461460000|2021-01-12 14:24:20|1678.2||1678||1678.2||1678||3033
1610461470000|2021-01-12 14:24:30|1678.2|1678|1678.2|1678|1678.6|1678.4|1678.2|1678|21562
1610461480000|2021-01-12 14:24:40|1678|1677.8|1678|1677.8|1678|1677.8|1678|1677.8|790
1610461490000|2021-01-12 14:24:50|1678.2|1678|1678.2|1677.8|1678.2|1678|1678.2|1677.8|1175
1610461500000|2021-01-12 14:25:00|1678|1677.6|1677.2|1676.8|1678.2|1677.6|1677|1676.8|4276
1610461510000|2021-01-12 14:25:10|1677|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.6|967
1610461520000|2021-01-12 14:25:20|1677.2|1676.8|1677.4|1677|1677.4|1677.2|1677.2|1676.6|10599
1610461530000|2021-01-12 14:25:30|1677.2||1677.2||1677.2||1677.2||0
1610461540000|2021-01-12 14:25:40|1677|1676.8|1677|1676.8|1677.2|1677|1677|1676.8|7416
1610461550000|2021-01-12 14:25:50|1676.6|1676.4|1676.8|1676.6|1676.8|1676.6|1676.6|1676.4|4413
1610461560000|2021-01-12 14:26:00|1677|1676.8|1677|1676.8|1677|1676.8|1676.8|1676.6|0
1610461570000|2021-01-12 14:26:10|1677.2|1677|1677.6|1677.2|1677.6|1677.2|1677.2|1677|250
1610461580000|2021-01-12 14:26:20|1677.4|1677.4|1677.4|1677.2|1677.4|1677.4|1677.4|1677.2|985
1610461590000|2021-01-12 14:26:30|1677.2|1677|1677.2|1677|1677.2|1677|1677.2|1676.8|10
1610461600000|2021-01-12 14:26:40|1677|1676.8|1677.2|1676.8|1677.2|1676.8|1676.8|1676.6|2915
1610461610000|2021-01-12 14:26:50|1677|1677|1677|1676.6|1677|1677|1677|1676.6|5
1610461620000|2021-01-12 14:27:00|1677.2|1676.8|1677.4|1677|1677.4|1677|1677.2|1676.6|856
1610461640000|2021-01-12 14:27:20|1677.6|1677.2|1677.6|1677.4|1677.6|1677.4|1677.6|1677.2|169
1610461650000|2021-01-12 14:27:30|1677.8|1677.6|1678|1677.8|1678.2|1677.8|1677.8|1677.6|2453
1610461660000|2021-01-12 14:27:40|1678.2|1678|1677.8|1677.6|1678.2|1678|1677.8|1677.6|3592
1610461670000|2021-01-12 14:27:50|1677.6|1677.4|1677.6|1677.4|1677.6|1677.6|1677.6|1677.4|671
1610461680000|2021-01-12 14:28:00|1677.4|1677.2|1676|1675.6|1677.6|1677.2|1676|1675.6|10472
1610461690000|2021-01-12 14:28:10|1675.8|1675.4|1676.6|1676.2|1676.6|1676.2|1675.4|1675.2|4770
1610461700000|2021-01-12 14:28:20|1676.4|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|2737
1610461710000|2021-01-12 14:28:30|1677|1676.6|1677.2|1676.6|1677.2|1676.8|1677|1676.6|940
1610461720000|2021-01-12 14:28:40|1677||1676.8||1677||1676.8||0
1610461730000|2021-01-12 14:28:50|1677|1676.4|1676.8|1676.4|1677|1676.4|1676.6|1676.4|194
1610461740000|2021-01-12 14:29:00|1676.6|1676.2|1676|1675.6|1676.8|1676.2|1676|1675.6|1096
1610461750000|2021-01-12 14:29:10|1676.2|1675.8|1676.6|1676.2|1676.6|1676.2|1676.2|1675.6|3691
1610461760000|2021-01-12 14:29:20|1676.4|1676.4|1676.2|1675.8|1676.4|1676.4|1676.2|1675.8|2051
1610461770000|2021-01-12 14:29:30|1676.4|1676|1676.8|1676.4|1676.8|1676.4|1676.4|1675.8|1324
1610461780000|2021-01-12 14:29:40|1676.6|1676.2|1676.8|1676.2|1676.8|1676.2|1676.6|1676.2|0
1610461790000|2021-01-12 14:29:50|1677|1676.4|1676.6|1676.2|1677.2|1676.8|1676.6|1676.2|1124
1610461800000|2021-01-12 14:30:00|1676.4|1676.4|1676.4|1675.8|1677|1676.8|1676.2|1675.8|19754
1610461810000|2021-01-12 14:30:10|1676.8|1676|1676.6|1676.2|1676.8|1676.4|1676.4|1676|4741
1610461820000|2021-01-12 14:30:20|1676.4|1676|1676|1675.8|1676.4|1676|1675.8|1675.4|1104
1610461830000|2021-01-12 14:30:30|1676.2|1675.6|1675.6|1675.2|1676.2|1676|1675.2|1675|17738
1610461840000|2021-01-12 14:30:40|1675.4|1675|1674.8|1674.6|1675.6|1675.2|1674.8|1674.2|16429
1610461850000|2021-01-12 14:30:50|1675|1674.4|1674.2|1673.8|1675|1674.6|1673.8|1673.4|2019
1610461860000|2021-01-12 14:31:00|1674.4|1674|1675.2|1674.8|1675.6|1675.2|1673.4|1673|17752
1610461870000|2021-01-12 14:31:10|1675.6|1675|1674.8|1674.2|1675.8|1675.2|1674.6|1674.2|13397
1610461880000|2021-01-12 14:31:20|1675|1674.4|1675.2|1674.8|1675.2|1675|1674.4|1674|3648
1610461890000|2021-01-12 14:31:30|1675.4|1675|1675.8|1675.4|1675.8|1675.6|1675.2|1674.8|5906
1610461900000|2021-01-12 14:31:40|1676.2|1675.6|1677.8|1677.4|1677.8|1677.4|1676.2|1675.4|24658
1610461910000|2021-01-12 14:31:50|1678|1677.6|1677.4|1676.8|1678|1677.8|1677.2|1676.8|18876
1610461920000|2021-01-12 14:32:00|1677.6|1677|1677.6|1677.2|1678|1677.6|1677|1676.6|17460
1610461930000|2021-01-12 14:32:10|1677.8|1677.4|1677.6|1677.2|1678.2|1678|1677.4|1677|3796
1610461940000|2021-01-12 14:32:20|1677.4|1677|1678.2|1677.6|1678.2|1677.8|1676.8|1676.4|8478
1610461950000|2021-01-12 14:32:30|1678|1677.8|1679.8|1679.4|1680|1679.8|1678|1677.6|59491
1610461960000|2021-01-12 14:32:40|1679.6|1679.2|1679.8|1679.4|1680|1679.8|1679.6|1679.2|2362
1610461970000|2021-01-12 14:32:50|1679.6|1679.2|1679.4|1679|1680|1679.6|1679.2|1678.8|12063
1610461980000|2021-01-12 14:33:00|1679.2|1678.8|1680.4|1680.2|1680.6|1680.4|1678.8|1678.4|169290
1610461990000|2021-01-12 14:33:10|1680.2|1680|1679.6|1679.4|1680.8|1680.6|1679.6|1679.4|6043
1610462000000|2021-01-12 14:33:20|1679.4|1679.2|1679|1678.6|1679.4|1679.2|1678.6|1678.2|7085
1610462010000|2021-01-12 14:33:30|1679.2|1678.4|1679.4|1679|1679.4|1679.2|1678.8|1678.2|3014
1610462020000|2021-01-12 14:33:40|1679.6|1679.2|1680.2|1679.8|1680.8|1680.4|1679.6|1679.2|7278
1610462030000|2021-01-12 14:33:50|1680|1679.6|1678.8|1678.2|1680.2|1679.6|1678.8|1678.2|21091
1610462040000|2021-01-12 14:34:00|1678.6|1678|1677.6|1677.2|1678.6|1678.2|1677.4|1677|4984
1610462050000|2021-01-12 14:34:10|1677.8|1677|1677.6|1676.8|1678|1677.4|1677|1676.6|1750
1610462060000|2021-01-12 14:34:20|1677.4|1676.6|1676.8|1676.4|1677.4|1677|1676.6|1676.2|3711
1610462070000|2021-01-12 14:34:30|1677|1676.6|1676.8|1676|1677|1676.8|1675.8|1675.4|20556
1610462080000|2021-01-12 14:34:40|1676.6|1676.2|1676.8|1676.4|1677.8|1677.4|1676.4|1676.2|3098
1610462090000|2021-01-12 14:34:50|1677|1676.6|1677.2|1676.8|1677.2|1677|1677|1676.4|200
1610462100000|2021-01-12 14:35:00|1677.4|1676.6|1676.4|1675.8|1677.4|1677|1676|1675.6|20316
1610462110000|2021-01-12 14:35:10|1676|1676|1674.6|1674|1676.4|1676|1673.8|1673.6|15824
1610462120000|2021-01-12 14:35:20|1674.4|1674.2|1674.2|1673.8|1674.8|1674.6|1674.2|1673.8|7418
1610462130000|2021-01-12 14:35:30|1674.4|1674|1674.8|1674.4|1675.2|1675|1674.4|1674|6306
1610462140000|2021-01-12 14:35:40|1675|1674.6|1676|1675.6|1676.2|1675.8|1675|1674.4|5413
1610462150000|2021-01-12 14:35:50|1676.2|1675.4|1674.8|1674.4|1676.2|1675.6|1674.8|1674.2|5657
1610462160000|2021-01-12 14:36:00|1674.6|1674.2|1674.4|1673.8|1674.6|1674.2|1674|1673.6|978
1610462170000|2021-01-12 14:36:10|1674.2|1674|1673.6|1673.2|1674.6|1674.2|1673.6|1673.2|8749
1610462180000|2021-01-12 14:36:20|1673.8|1673|1674|1673.6|1674.2|1673.8|1673.6|1672.8|1727
1610462190000|2021-01-12 14:36:30|1674.2|1673.4|1673.8|1673.4|1674.2|1673.8|1673.6|1673.4|1991
1610462200000|2021-01-12 14:36:40|1673.6|1673.6|1673.6|1673.2|1674.2|1674|1673.6|1673.2|8462
1610462210000|2021-01-12 14:36:50|1673.8|1673|1672.8|1672.4|1673.8|1673|1672.8|1672.4|15222
1610462220000|2021-01-12 14:37:00|1673|1672.6|1673.2|1672.6|1673.4|1673.2|1673|1672.4|623
1610462230000|2021-01-12 14:37:10|1673.4|1673|1673.2|1672.4|1673.6|1673.2|1673.2|1672.4|5783
1610462240000|2021-01-12 14:37:20|1673|1672.6|1673.8|1673.4|1673.8|1673.6|1672.8|1672.4|5010
1610462250000|2021-01-12 14:37:30|1674|1673.2|1674.8|1674.2|1675|1674.6|1674|1673.2|5254
1610462260000|2021-01-12 14:37:40|1675|1674.4|1675.4|1674.8|1675.4|1675.2|1674.8|1674.4|3129
1610462270000|2021-01-12 14:37:50|1675.6|1675|1675.4|1674.8|1676.2|1675.8|1675.4|1674.8|4150
1610462280000|2021-01-12 14:38:00|1675.2|1674.6|1674.8|1674.2|1675.4|1675|1674.2|1673.8|1191
1610462290000|2021-01-12 14:38:10|1674.6|1674.4|1674.2|1673.8|1675|1674.6|1673.8|1673.4|4690
1610462300000|2021-01-12 14:38:20|1674|1673.6|1673.8|1673.4|1674.2|1673.8|1673.6|1673.2|20
1610462310000|2021-01-12 14:38:30|1674|1673.2|1674.2|1673.8|1674.4|1674|1673.6|1673.2|1000
1610462320000|2021-01-12 14:38:40|1674.4|1674|1674.2|1673.8|1674.8|1674.4|1674|1673.8|2523
1610462330000|2021-01-12 14:38:50|1674|1673.6|1674.6|1674.2|1674.8|1674.4|1673.8|1673.6|2149
1610462340000|2021-01-12 14:39:00|1674.8|1674|1674.6|1674|1674.8|1674|1674|1673.6|200
1610462350000|2021-01-12 14:39:10|1674.4|1673.8|1673.2|1672.8|1674.4|1674|1673|1672.6|212
1610462360000|2021-01-12 14:39:20|1673.4|1672.6|1673.2|1672.8|1673.4|1673|1672.6|1672.2|2244
1610462370000|2021-01-12 14:39:30|1673|1672.6|1673.4|1672.8|1673.4|1673|1672.8|1672.4|1518
1610462380000|2021-01-12 14:39:40|1673.2|1672.6|1673.2|1672.8|1673.4|1673|1672.8|1672.4|3311
1610462390000|2021-01-12 14:39:50|1673.4|1673|1673.4|1673|1673.4|1673|1673.2|1672.8|4945
1610462400000|2021-01-12 14:40:00|1673.2|1672.8|1672.8|1672.4|1673.4|1673|1672.6|1672.4|6120
1610462410000|2021-01-12 14:40:10|1673|1672.6|1673|1672.6|1673.2|1673|1672.6|1672.4|1885
1610462420000|2021-01-12 14:40:20|1673.2||1673||1673.2||1672.8||2500
1610462430000|2021-01-12 14:40:30|1672.8|1672.4|1673.4|1673.2|1673.4|1673.2|1672.6|1672.2|2893
1610462440000|2021-01-12 14:40:40|1673.2|1673|1672.8|1672.2|1673.4|1673|1672.2|1672|4947
1610462450000|2021-01-12 14:40:50|1672.6|1672.4|1674.6|1674|1674.6|1674|1672.6|1672.4|4490
1610462460000|2021-01-12 14:41:00|1674.8|1674.2|1675|1674.6|1675.4|1675|1674.6|1674.2|10439
1610462470000|2021-01-12 14:41:10|1674.8|1674.8|1677.2|1677|1677.2|1677|1674.8|1674.8|4096
1610462480000|2021-01-12 14:41:20|1677.4|1676.8|1678.2|1677.8|1678.2|1677.8|1676.8|1676.4|5845
1610462490000|2021-01-12 14:41:30|1678|1677.6|1678.8|1678.2|1678.8|1678.4|1677.8|1677.6|6884
1610462500000|2021-01-12 14:41:40|1679|1678.4|1679.4|1679.2|1679.4|1679.2|1679|1678.4|2032
1610462510000|2021-01-12 14:41:50|1679.6|1679.4|1680|1679.6|1680|1679.8|1678.6|1678.2|9102
1610462520000|2021-01-12 14:42:00|1679.8|1679.4|1680|1679.6|1680|1679.8|1679.8|1679.4|1030
1610462530000|2021-01-12 14:42:10|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1678.8|1678.6|3435
1610462540000|2021-01-12 14:42:20|1679.4|1679|1679.8|1679.4|1679.8|1679.4|1679|1678.6|9825
1610462550000|2021-01-12 14:42:30|1680|1679.6|1681.8|1681.2|1681.8|1681.4|1680|1679.6|32880
1610462560000|2021-01-12 14:42:40|1682|1681.4|1682.8|1682.2|1682.8|1682.4|1681.8|1681.4|21650
1610462570000|2021-01-12 14:42:50|1682.4|1682|1680.8|1680.2|1682.4|1682|1680.6|1680.2|8829
1610462580000|2021-01-12 14:43:00|1680.6|1680|1680|1679.6|1680.8|1680|1680|1679.6|560
1610462590000|2021-01-12 14:43:10|1679.8|1679.4|1681.2|1680.4|1681.2|1680.4|1679.8|1679.4|200
1610462600000|2021-01-12 14:43:20|1681|1680.6|1679.8|1679.4|1681.2|1680.8|1679.8|1679.2|3899
1610462610000|2021-01-12 14:43:30|1679.6|1679.2|1679.6|1678.8|1680|1679.6|1679.2|1678.6|1095
1610462620000|2021-01-12 14:43:40|1679.2|1678.6|1679.2|1678.6|1679.6|1679|1678.6|1678.2|3401
1610462630000|2021-01-12 14:43:50|1679|1678.4|1679.6|1679.2|1679.8|1679.4|1678.8|1678.4|0
1610462640000|2021-01-12 14:44:00|1679.8|1679.4|1679|1678.8|1679.8|1679.4|1679|1678.8|209
1610462650000|2021-01-12 14:44:10|1679.2|1678.6|1679.2|1678.6|1679.2|1678.6|1678.6|1678|2527
1610462660000|2021-01-12 14:44:20|1679.4|1678.8|1678.6|1678.2|1679.4|1679|1678.4|1678|711
1610462670000|2021-01-12 14:44:30|1678.8|1678|1678.4|1678|1678.8|1678.2|1678.2|1678|509
1610462680000|2021-01-12 14:44:40|1678.2|1677.8|1677.6|1677.2|1678.4|1678|1677.2|1676.8|323
1610462690000|2021-01-12 14:44:50|1677.8|1677.4|1677.6|1677|1678.6|1678.2|1677.4|1677|33445
1610462700000|2021-01-12 14:45:00|1677.8|1677.2|1678|1677.6|1678.6|1678.2|1677.8|1677|5070
1610462710000|2021-01-12 14:45:10|1678.2|1677.8|1678.6|1678.2|1679|1678.6|1678.2|1677.8|5479
1610462720000|2021-01-12 14:45:20|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1677.8|1677.4|1737
1610462730000|2021-01-12 14:45:30|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.4|1678|1209
1610462740000|2021-01-12 14:45:40|1679|1678.6|1678.6|1678|1679.4|1678.8|1678.6|1678|537
1610462750000|2021-01-12 14:45:50|1678.4|1677.8|1678.6|1677.8|1678.8|1677.8|1678.4|1677.8|0
1610462760000|2021-01-12 14:46:00|1678.4|1678|1678.2|1677.8|1678.4|1678.2|1677.8|1677.6|5223
1610462770000|2021-01-12 14:46:10|1678.4|1678|1679|1678.8|1679.2|1678.8|1678.2|1677.8|4550
1610462780000|2021-01-12 14:46:20|1679.2|1679|1679.2|1678.8|1679.2|1679|1679.2|1678.8|0
1610462790000|2021-01-12 14:46:30|1679|1678.6|1678.8|1678.4|1679|1678.8|1678.6|1678|755
1610462800000|2021-01-12 14:46:40|1679|1678.6|1679|1678.4|1679|1678.6|1678.6|1678.4|50
1610462810000|2021-01-12 14:46:50|1678.8|1678.2|1678.8|1678.4|1679|1678.6|1678.4|1678|773
1610462820000|2021-01-12 14:47:00|1678.6|1678.2|1678.2|1677.8|1678.6|1678.2|1678|1677.6|1659
1610462830000|2021-01-12 14:47:10|1678.4|1678|1678.8|1678.4|1678.8|1678.6|1678.2|1677.8|1708
1610462840000|2021-01-12 14:47:20|1678.6|1678.6|1678.2|1677.8|1679|1678.6|1678.2|1677.8|4157
1610462850000|2021-01-12 14:47:30|1678.4|1678|1678.4|1678|1678.6|1678|1678.2|1677.8|75
1610462860000|2021-01-12 14:47:40|1678.6|1678.2|1678.4|1678|1678.8|1678.4|1678.4|1678|0
1610462870000|2021-01-12 14:47:50|1678.2|1677.8|1678|1677.6|1678.2|1677.8|1677.8|1677.6|1025
1610462880000|2021-01-12 14:48:00|1677.8|1677.4|1677.8|1677.2|1678|1677.4|1677.4|1677.2|1271
1610462890000|2021-01-12 14:48:10|1678|1677.4|1677.8|1677.6|1678.2|1677.8|1677.6|1677.2|3385
1610462900000|2021-01-12 14:48:20|1678|1677.8|1676.8|1676.4|1678.2|1678|1676.6|1676|5685
1610462910000|2021-01-12 14:48:30|1676.6|1676.2|1676.4|1676.2|1676.8|1676.2|1676.4|1676|521
1610462920000|2021-01-12 14:48:40|1676.2|1676|1677.2|1676.8|1677.2|1677|1676.2|1676|1964
1610462930000|2021-01-12 14:48:50|1677|1676.6|1676.8|1676.4|1677.2|1676.6|1676.8|1676.4|669
1610462940000|2021-01-12 14:49:00|1676.6|1676.2|1675.8|1675.4|1676.6|1676.2|1675.6|1675.4|3433
1610462950000|2021-01-12 14:49:10|1675.6|1675.2|1676.2|1675.8|1676.2|1676|1675.4|1675.2|3881
1610462960000|2021-01-12 14:49:20|1676|1675.6|1676|1675.4|1676|1675.6|1675.6|1675.4|1362
1610462970000|2021-01-12 14:49:30|1675.8|1675.6|1676|1675.6|1676.2|1675.8|1675.6|1675.4|4164
1610462980000|2021-01-12 14:49:40|1675.8|1675.4|1676.2|1676|1676.2|1676|1675.4|1675.2|7029
1610462990000|2021-01-12 14:49:50|1676|1675.8|1675.8|1675.4|1676.2|1675.8|1675.6|1675.2|4111
1610463000000|2021-01-12 14:50:00|1675.6|1675.2|1674.6|1674.2|1675.8|1675.4|1674.2|1674|22968
1610463010000|2021-01-12 14:50:10|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.2|1673.8|13389
1610463020000|2021-01-12 14:50:20|1674.4|1674|1673.6|1673.2|1674.6|1674.2|1673.2|1673|24620
1610463030000|2021-01-12 14:50:30|1673.4|1673|1672.8|1672.4|1673.6|1673.2|1672.6|1672.4|21818
1610463040000|2021-01-12 14:50:40|1672.6|1672.6|1672.8|1672.4|1673.4|1673|1672.6|1672.4|14441
1610463050000|2021-01-12 14:50:50|1672.6|1672.2|1672.6|1672.2|1672.8|1672.6|1672.4|1672.2|10926
1610463060000|2021-01-12 14:51:00|1672.4|1672.4|1673|1672.8|1673.2|1673|1672.4|1672.4|14450
1610463070000|2021-01-12 14:51:10|1673.2|1673|1673.8|1673.4|1673.8|1673.6|1673.2|1673|12379
1610463080000|2021-01-12 14:51:20|1673.6|1673.2|1672.8|1672.4|1673.6|1673.2|1672.8|1672.4|4530
1610463090000|2021-01-12 14:51:30|1673|1672.6|1673.8|1673.4|1674|1673.6|1673|1672.6|4629
1610463100000|2021-01-12 14:51:40|1673.6|1673.6|1674|1673.6|1674.4|1674|1673.6|1673.4|3659
1610463110000|2021-01-12 14:51:50|1673.8|1673.4|1673.6|1673|1673.8|1673.4|1673.2|1673|5126
1610463120000|2021-01-12 14:52:00|1673.4|1673.2|1673.2|1672.8|1673.4|1673.2|1672.8|1672.6|6729
1610463130000|2021-01-12 14:52:10|1673|1673|1673.2|1672.8|1673.4|1673|1673|1672.8|2685
1610463140000|2021-01-12 14:52:20|1673|1673|1673.6|1673|1674|1673.8|1673|1672.8|3484
1610463150000|2021-01-12 14:52:30|1673.4|1673.2|1673.6|1673|1673.6|1673.2|1673.2|1673|166
1610463160000|2021-01-12 14:52:40|1673.8|1673.2|1673|1672.6|1674|1673.6|1672.8|1672.6|8984
1610463170000|2021-01-12 14:52:50|1672.8|1672.8|1673|1672.6|1673.2|1672.8|1672.6|1672.4|1248
1610463180000|2021-01-12 14:53:00|1673.2|1672.8|1673|1672.6|1673.6|1673.4|1673|1672.6|3023
1610463190000|2021-01-12 14:53:10|1673.2|1672.8|1673.6|1673.4|1673.8|1673.4|1673|1672.6|5486
1610463200000|2021-01-12 14:53:20|1673.8|1673.2|1673.8|1673.4|1673.8|1673.4|1673.8|1673.2|0
1610463210000|2021-01-12 14:53:30|1674|1673.6|1676|1675.4|1676.2|1675.4|1674|1673.6|15178
1610463220000|2021-01-12 14:53:40|1676.2|1675.6|1676.4|1675.8|1677|1676.6|1676|1675.6|664
1610463230000|2021-01-12 14:53:50|1676.6|1676|1676.6|1676|1676.8|1676.4|1676.6|1676|1000
1610463240000|2021-01-12 14:54:00|1676.8|1676.2|1675.6|1675.2|1676.8|1676.4|1675.4|1675|6480
1610463250000|2021-01-12 14:54:10|1675.8|1675|1675.6|1675|1675.8|1675.4|1675.4|1675|5075
1610463260000|2021-01-12 14:54:20|1675.4|1675.2|1676|1675.4|1676.2|1675.8|1675.4|1675.2|4229
1610463270000|2021-01-12 14:54:30|1675.8|1675.6|1677.8|1677.4|1677.8|1677.4|1675.8|1675.4|17476
1610463280000|2021-01-12 14:54:40|1677.6|1677.2|1677.8|1677.4|1678|1677.4|1677.2|1676.8|7902
1610463290000|2021-01-12 14:54:50|1678|1677.2|1677.4|1677|1678|1677.4|1677.2|1677|2401
1610463300000|2021-01-12 14:55:00|1677.2|1676.8|1678|1677.4|1679|1678.4|1677|1676.6|20604
1610463310000|2021-01-12 14:55:10|1677.6|1677.2|1677.8|1677.4|1678|1677.6|1677.6|1677.2|3918
1610463320000|2021-01-12 14:55:20|1677.6|1677.2|1677.2|1676.8|1677.6|1677.2|1677|1676.8|2280
1610463330000|2021-01-12 14:55:30|1677.4|1677|1678|1677.4|1678.4|1678|1677.4|1676.8|3366
1610463340000|2021-01-12 14:55:40|1677.8|1677.6|1678.6|1678.2|1679|1678.6|1677.8|1677.4|3970
1610463350000|2021-01-12 14:55:50|1678.4|1678|1678.6|1678|1678.8|1678.2|1678.2|1677.8|5866
1610463360000|2021-01-12 14:56:00|1678.8|1678.2|1678|1677.6|1678.8|1678.4|1677.8|1677.4|604
1610463370000|2021-01-12 14:56:10|1678.2|1677.8|1677.8|1677.4|1678.4|1678.2|1677.8|1677.4|3859
1610463380000|2021-01-12 14:56:20|1678|1677.6|1677.6|1677.2|1678|1677.6|1677.4|1677|4811
1610463390000|2021-01-12 14:56:30|1677.4|1677|1677.8|1677.2|1677.8|1677.4|1677|1676.6|3011
1610463400000|2021-01-12 14:56:40|1678|1677.6|1678|1677.4|1678.2|1677.8|1677.6|1677.2|8795
1610463410000|2021-01-12 14:56:50|1677.8|1677.6|1678.4|1678|1678.4|1678.2|1677.8|1677.4|2157
1610463420000|2021-01-12 14:57:00|1678.6|1678.4|1678.2|1677.8|1678.8|1678.6|1678|1677.8|6215
1610463430000|2021-01-12 14:57:10|1678|1677.6|1679|1678.6|1679|1678.8|1677.8|1677.4|2620
1610463440000|2021-01-12 14:57:20|1678.8|1678.4|1678.8|1678.4|1679|1678.8|1678.6|1678.4|1187
1610463450000|2021-01-12 14:57:30|1679|1678.6|1679.8|1679.2|1679.8|1679.6|1679|1678.6|4331
1610463460000|2021-01-12 14:57:40|1679.6|1679.4|1679.4|1679|1679.8|1679.4|1679.2|1679|886
1610463470000|2021-01-12 14:57:50|1679.6||1679.4||1679.6||1679.4||750
1610463480000|2021-01-12 14:58:00|1679.6|1679.2|1680.4|1680|1680.4|1680|1679.4|1679|34596
1610463490000|2021-01-12 14:58:10|1680.6|1680.2|1680.4|1680|1680.8|1680.4|1680.2|1680|1160
1610463500000|2021-01-12 14:58:20|1680.6||1680.4||1680.6||1680.4||0
1610463510000|2021-01-12 14:58:30|1680.2|1679.8|1680.6|1680.2|1680.8|1680.4|1680|1679.6|4227
1610463520000|2021-01-12 14:58:40|1680.8|1680.8|1681.2|1680.6|1681.2|1681|1680.6|1680.4|7349
1610463530000|2021-01-12 14:58:50|1681||1681||1681||1681||0
1610463540000|2021-01-12 14:59:00|1680.8|1680.4|1680.6|1680.2|1681|1680.6|1680.6|1680.2|1253
1610463550000|2021-01-12 14:59:10|1680.4|1680|1680|1679.4|1680.6|1680.2|1680|1679.4|4000
1610463560000|2021-01-12 14:59:20||1679.6||1679.4||1679.6||1679.4|0
1610463570000|2021-01-12 14:59:30|1679.6|1679.6|1680.6|1680|1680.6|1680.2|1679.6|1679.2|2843
1610463580000|2021-01-12 14:59:40|1680.8|1679.8|1681|1680.6|1681|1680.6|1680.6|1679.8|222
1610463590000|2021-01-12 14:59:50|1680.8|1680.8|1680.8|1680.2|1681|1680.8|1680.8|1680.2|0
1610463600000|2021-01-12 15:00:00|1680.4|1680|1680.2|1679.8|1680.6|1680.4|1680.2|1679.8|2987
1610463610000|2021-01-12 15:00:10|1680.4|1680|1680.2|1679.6|1680.4|1680|1679.6|1679.2|5456
1610463620000|2021-01-12 15:00:20|1680|1679.4|1679.2|1679|1680.4|1680|1679.2|1679|6264
1610463630000|2021-01-12 15:00:30|1679|1678.8|1679.4|1678.8|1679.4|1679|1679|1678.8|672
1610463640000|2021-01-12 15:00:40||1679||1679||1679||1678.8|0
1610463650000|2021-01-12 15:00:50|1679.6|1679.2|1680.8|1680.4|1680.8|1680.4|1679.4|1679.2|4760
1610463660000|2021-01-12 15:01:00|1681|1680.6|1680.2|1680|1681.6|1681.4|1680.2|1680|20994
1610463670000|2021-01-12 15:01:10|1680.4|1680.2|1681.2|1680.6|1681.2|1680.8|1680.2|1680|2243
1610463680000|2021-01-12 15:01:20|1681.4|1680.8|1681.8|1681.4|1681.8|1681.4|1681|1680.8|600
1610463690000|2021-01-12 15:01:30|1681.6|1681.2|1680.8|1680.2|1681.6|1681.2|1680.4|1680.2|4948
1610463700000|2021-01-12 15:01:40|1681|1680.4|1681|1680.4|1681.2|1681|1680.8|1680.4|1783
1610463710000|2021-01-12 15:01:50|1680.8|1680.6|1680.8|1680.4|1680.8|1680.6|1680.4|1680.2|508
1610463720000|2021-01-12 15:02:00|1680.6|1680.2|1681.6|1681.2|1681.8|1681.2|1680.6|1680.2|7083
1610463730000|2021-01-12 15:02:10|1681.8|1681.4|1681.4|1681|1681.8|1681.6|1681.2|1681|4311
1610463740000|2021-01-12 15:02:20|1682|1681.2|1683|1682.6|1683|1682.6|1682|1681|20532
1610463750000|2021-01-12 15:02:30|1683.2|1682.8|1683.2|1683|1683.2|1683|1683.2|1682.6|6458
1610463760000|2021-01-12 15:02:40|1683|1682.8|1683|1682.6|1683.2|1683|1682.6|1682|3457
1610463770000|2021-01-12 15:02:50|1682.8|1682.8|1682.2|1682|1682.8|1682.8|1682.2|1682|2010
1610463780000|2021-01-12 15:03:00|1682.4|1681.8|1682.8|1682.6|1682.8|1682.6|1682.2|1681.8|3067
1610463790000|2021-01-12 15:03:10|1683|1682.4|1682.8|1682.4|1683|1682.4|1682.8|1682.4|754
1610463800000|2021-01-12 15:03:20|1683.2|1682.6|1682.4|1681.8|1683.4|1682.8|1681.6|1681.4|11511
1610463810000|2021-01-12 15:03:30|1682.2|1682|1682.4|1682|1682.4|1682|1682|1681.6|1777
1610463820000|2021-01-12 15:03:40|1682.6|1682.2|1682.6|1682.4|1682.8|1682.4|1682.6|1682.2|529
1610463830000|2021-01-12 15:03:50|1682.4|1682.2|1682|1681.4|1682.6|1682.4|1681.6|1681.4|6575
1610463840000|2021-01-12 15:04:00|1682.2|1681.6|1681.8|1681.4|1682.4|1682|1681.6|1681.4|222
1610463850000|2021-01-12 15:04:10|1682|1681.6|1682.4|1682|1682.4|1682.2|1681.8|1681.6|1588
1610463860000|2021-01-12 15:04:20|1682.2|1681.8|1682|1681.4|1682.6|1682.2|1681.6|1681.4|19944
1610463870000|2021-01-12 15:04:30|1681.8|1681.6|1682|1681.6|1682.2|1682|1681.6|1681.2|2019
1610463880000|2021-01-12 15:04:40|1682.2|1681.8|1682.2|1681.8|1682.6|1682.2|1681.8|1681.6|5431
1610463890000|2021-01-12 15:04:50|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.8|1681.6|2079
1610463900000|2021-01-12 15:05:00|1681.8|1682|1681.4|1681|1682.2|1682|1681.2|1680.8|5440
1610463910000|2021-01-12 15:05:10|1681.6|1681.2|1681.4|1681|1681.6|1681.2|1681|1680.8|4165
1610463920000|2021-01-12 15:05:20|1681.6|1681.2|1683|1682.4|1683|1682.6|1681.6|1681.2|1089
1610463930000|2021-01-12 15:05:30|1682.8|1682.6|1683.2|1682.8|1683.2|1683|1682.6|1682.4|6860
1610463940000|2021-01-12 15:05:40|1683.4|1683|1683.4|1682.8|1683.6|1683.4|1683.2|1682.8|3616
1610463950000|2021-01-12 15:05:50|1683.2|1683|1683.6|1683.4|1683.6|1683.4|1683.2|1683|1239
1610463960000|2021-01-12 15:06:00|1683.4|1683.2|1683.2|1682.8|1683.6|1683.2|1682.8|1682.6|6786
1610463970000|2021-01-12 15:06:10|1683|1682.6|1683.2|1682.8|1683.4|1682.8|1682.8|1682.2|1758
1610463980000|2021-01-12 15:06:20|1683.4|1683|1683.4|1683|1683.6|1683.4|1683.2|1682.8|4253
1610463990000|2021-01-12 15:06:30|1683.6|1682.8|1682.8|1682.6|1683.6|1682.8|1682.8|1682.2|8124
1610464000000|2021-01-12 15:06:40||1682.4||1682.4||1682.4||1682.4|661
1610464010000|2021-01-12 15:06:50|1683|1682.6|1683.4|1683|1683.8|1683.6|1683|1682.6|5991
1610464020000|2021-01-12 15:07:00|1683.2|1683.2|1683|1682.6|1683.4|1683.2|1682.8|1682.4|4212
1610464030000|2021-01-12 15:07:10|1683.2|1682.8|1683.4|1683|1683.6|1683.4|1683|1682.8|1938
1610464040000|2021-01-12 15:07:20|1683.6|1683.2|1683.6|1683.2|1683.8|1683.6|1683.4|1683|4960
1610464050000|2021-01-12 15:07:30|1683.4|1683|1684.2|1683.8|1684.4|1684.2|1683.2|1682.8|21565
1610464060000|2021-01-12 15:07:40|1684|1683.6|1684.4|1684|1684.4|1684.2|1684|1683.6|3246
1610464070000|2021-01-12 15:07:50|1684.2|1683.8|1683.6|1683.2|1684.2|1683.8|1683.4|1683|6438
1610464080000|2021-01-12 15:08:00|1683.8|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.4|551
1610464090000|2021-01-12 15:08:10|1683.4|1683.2|1683.4|1683|1683.8|1683.4|1683.2|1683|2473
1610464100000|2021-01-12 15:08:20|1683.2|1682.8|1683|1682.4|1683.2|1682.8|1682.6|1682.4|4245
1610464110000|2021-01-12 15:08:30|1682.8|1682.2|1682.6|1682.2|1682.8|1682.4|1682.2|1682|1088
1610464120000|2021-01-12 15:08:40|1682.4|1682.4|1683.2|1682.8|1683.4|1683|1682.4|1682.4|1967
1610464130000|2021-01-12 15:08:50|1683|1683|1683.6|1683|1683.6|1683.2|1683|1683|5583
1610464140000|2021-01-12 15:09:00|1683.4|1682.8|1682.8|1682.2|1683.4|1682.8|1682.6|1682.2|2149
1610464150000|2021-01-12 15:09:10|1682.6|1682|1682.4|1681.8|1682.6|1682.2|1682|1681.6|3100
1610464160000|2021-01-12 15:09:20|1682.2|1682|1683.4|1682.8|1683.4|1682.8|1681.8|1681.6|7518
1610464170000|2021-01-12 15:09:30|1683.2|1683|1683.8|1683.4|1683.8|1683.4|1683|1682.6|1564
1610464180000|2021-01-12 15:09:40|1684|1683.6|1684.4|1684|1684.4|1684|1684|1683.4|3786
1610464190000|2021-01-12 15:09:50|1684.6|1684.2|1684.4|1684|1684.6|1684.4|1684.4|1684|7033
1610464200000|2021-01-12 15:10:00|1684.6|1684.2|1684.2|1684|1684.8|1684.6|1684.2|1684|6244
1610464210000|2021-01-12 15:10:10|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1683.8|1683.4|7812
1610464220000|2021-01-12 15:10:20|1684.4|1684|1684.8|1684.6|1685|1684.8|1684.4|1684|7492
1610464230000|2021-01-12 15:10:30|1684.6|1684.4|1684.8|1684.2|1684.8|1684.6|1684.4|1684.2|2496
1610464240000|2021-01-12 15:10:40|1685|1684.4|1684|1683.6|1685|1684.6|1684|1683.6|5450
1610464250000|2021-01-12 15:10:50|1684.2|1683.4|1684|1683.6|1684.2|1683.6|1683.8|1683.4|0
1610464260000|2021-01-12 15:11:00|1684.2|1683.8|1684.4|1684|1684.6|1684.2|1683.8|1683.6|3398
1610464270000|2021-01-12 15:11:10|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|2307
1610464280000|2021-01-12 15:11:20|1684.6|1684.2|1684.8|1684.4|1685|1684.4|1684.6|1684.2|1539
1610464290000|2021-01-12 15:11:30|1685|1684.6|1685.2|1684.8|1685.4|1685.2|1684.6|1684.4|49375
1610464300000|2021-01-12 15:11:40|1685|1685|1685.2|1684.8|1685.4|1685.2|1685|1684.8|4104
1610464310000|2021-01-12 15:11:50|1685.8|1685|1685.2|1684.8|1685.8|1685.6|1685|1684.8|19988
1610464320000|2021-01-12 15:12:00|1685.4|1685|1685.4|1685|1685.4|1685.2|1685.2|1684.8|400
1610464330000|2021-01-12 15:12:10|1685.2|1685.2|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|190
1610464340000|2021-01-12 15:12:20|1685.4|1685|1684.8|1684.4|1685.4|1685|1684.6|1684.4|12587
1610464350000|2021-01-12 15:12:30|1684.6|1684.2|1684.4|1684|1684.6|1684.4|1684.2|1684|3870
1610464360000|2021-01-12 15:12:40|1684.6|1684.2|1685.6|1685|1685.6|1685.2|1684.4|1684.2|3573
1610464370000|2021-01-12 15:12:50|1685.4|1684.8|1685|1684.6|1685.4|1685|1685|1684.6|17741
1610464380000|2021-01-12 15:13:00|1684.8|1684.4|1684.6|1684.4|1684.8|1684.4|1684.6|1684.2|4223
1610464390000|2021-01-12 15:13:10|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.6|1684.4|2818
1610464400000|2021-01-12 15:13:20|1684.8|1684.4|1685.4|1685|1685.6|1685.2|1684.8|1684.4|2018
1610464410000|2021-01-12 15:13:30|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1224
1610464420000|2021-01-12 15:13:40|1685.8|1685.4|1686.6|1686.4|1686.6|1686.4|1685.8|1685.4|25372
1610464430000|2021-01-12 15:13:50|1686.4|1686.2|1687|1686.6|1687|1686.8|1686.4|1686.2|23952
1610464440000|2021-01-12 15:14:00|1687.2|1686.8|1686.6|1686.2|1687.2|1687|1686.6|1686.2|14017
1610464450000|2021-01-12 15:14:10|1687.2|1686.4|1687|1686.6|1687.4|1687.2|1686.8|1686.4|14196
1610464460000|2021-01-12 15:14:20|1686.8|1686.4|1687.6|1687|1688|1687.6|1686.6|1686.2|6737
1610464470000|2021-01-12 15:14:30|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687|3914
1610464480000|2021-01-12 15:14:40|1687.6|1687.2|1687.2|1686.8|1687.8|1687.4|1687.2|1686.8|6845
1610464490000|2021-01-12 15:14:50|1687.4|1687|1687.8|1687.4|1687.8|1687.4|1687.4|1687|202
1610464500000|2021-01-12 15:15:00|1687.6|1687.6|1688.8|1688.6|1688.8|1688.6|1687.6|1687.4|18442
1610464510000|2021-01-12 15:15:10|1689|1688.8|1687.8|1687.6|1689|1688.8|1687.8|1687.6|12147
1610464520000|2021-01-12 15:15:20|1688|1687.8|1687.4|1687|1688.2|1687.8|1687.4|1687|8165
1610464530000|2021-01-12 15:15:30|1687.6|1687.2|1687.2|1687|1687.8|1687.6|1687.2|1687|568
1610464540000|2021-01-12 15:15:40|1687|1686.8|1686.8|1686.4|1687.4|1687.2|1686.8|1686.4|4836
1610464550000|2021-01-12 15:15:50|1687|1686.6|1687.6|1687.2|1687.6|1687.2|1686.8|1686.4|3530
1610464560000|2021-01-12 15:16:00|1687.4|1687.4|1687.2|1687|1687.6|1687.4|1687.2|1686.8|1381
1610464570000|2021-01-12 15:16:10|1687.4|1687.2|1687.4|1687|1687.6|1687.2|1687.2|1687|1000
1610464580000|2021-01-12 15:16:20|1687.6|1687.2|1687.6|1687|1687.6|1687.2|1687.4|1687|249
1610464590000|2021-01-12 15:16:30|1687.4|1686.8|1687|1686.6|1687.4|1686.8|1686.6|1686.2|7290
1610464600000|2021-01-12 15:16:40|1687.2|1686.8|1687.2|1686.8|1687.2|1687|1686.6|1686.4|9545
1610464610000|2021-01-12 15:16:50|1687.4|1687|1687.6|1687.2|1687.6|1687.4|1687.2|1687|12035
1610464620000|2021-01-12 15:17:00|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|772
1610464630000|2021-01-12 15:17:10|1687.6|1687.6|1687.8|1687.4|1687.8|1687.6|1687.4|1687|758
1610464640000|2021-01-12 15:17:20|1688|1687.6|1687.2|1686.8|1688|1687.6|1687.2|1686.8|8353
1610464650000|2021-01-12 15:17:30|1687.4|1687|1687.2|1686.8|1687.4|1687|1687|1686.6|4251
1610464660000|2021-01-12 15:17:40|1687|1687|1687.6|1687.2|1687.6|1687.4|1687|1686.8|2417
1610464670000|2021-01-12 15:17:50|1687.4|1687|1687.4|1687|1687.6|1687.2|1687.2|1687|1225
1610464680000|2021-01-12 15:18:00|1687.2|1686.8|1688|1687.6|1688|1687.6|1687|1686.6|3919
1610464690000|2021-01-12 15:18:10|1687.8|1687.8|1687.8|1687.4|1688.2|1688|1687.6|1687|11704
1610464700000|2021-01-12 15:18:20|1687.6||1687.8||1687.8||1687.6||0
1610464710000|2021-01-12 15:18:30|1687.6|1687.2|1687.4|1687|1687.8|1687.2|1687.2|1687|839
1610464720000|2021-01-12 15:18:40|1687.6|1687.2|1687.8|1687.4|1688|1687.6|1687.2|1687|3582
1610464730000|2021-01-12 15:18:50|1688|1687.2|1687.6|1687.2|1688|1687.6|1687.6|1687.2|2665
1610464740000|2021-01-12 15:19:00|1687.4|1687.4|1687.8|1687.2|1687.8|1687.4|1687.4|1687.2|2000
1610464750000|2021-01-12 15:19:10|1687.6|1687.4|1687.8|1687.2|1688|1687.6|1687.6|1687.2|208
1610464760000|2021-01-12 15:19:20|1687.6|1687|1687|1686.8|1687.6|1687.2|1686.8|1686.4|3348
1610464770000|2021-01-12 15:19:30|1687.2|1686.6|1687.8|1687.4|1687.8|1687.6|1687.2|1686.6|1777
1610464780000|2021-01-12 15:19:40|1688|1687.6|1687.8|1687.4|1688|1687.8|1687.6|1687.4|5441
1610464790000|2021-01-12 15:19:50|1687.6|1687.2|1687.2|1686.8|1687.6|1687.4|1687.2|1686.8|903
1610464800000|2021-01-12 15:20:00|1687.4|1687|1687.8|1687.4|1687.8|1687.4|1687.2|1686.8|14723
1610464810000|2021-01-12 15:20:10|1688|1687.6|1688|1687.8|1688|1687.8|1688|1687.6|2384
1610464820000|2021-01-12 15:20:20|1688.2|1688|1688.2|1687.6|1688.2|1688|1688|1687.6|4611
1610464830000|2021-01-12 15:20:30|1688|1687.4|1687.4|1687.2|1688|1687.4|1687.2|1686.8|2385
1610464840000|2021-01-12 15:20:40|1687.6|1687|1687.8|1687.4|1688|1687.6|1687.2|1687|7802
1610464850000|2021-01-12 15:20:50|1688|1687.6|1688.8|1688.6|1688.8|1688.6|1687.8|1687.6|4741
1610464860000|2021-01-12 15:21:00|1689|1688.8|1688.8|1688.4|1689|1688.8|1688.6|1688.2|4706
1610464870000|2021-01-12 15:21:10|1689|1688.6|1688.8|1688.4|1689|1688.8|1688.8|1688.4|2110
1610464880000|2021-01-12 15:21:20|1689|1688.6|1689.4|1689|1689.6|1689.2|1688.8|1688.4|10726
1610464890000|2021-01-12 15:21:30|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.6|1689|688
1610464900000|2021-01-12 15:21:40|1689.4|1689|1688.8|1688.6|1689.4|1689|1688.6|1688.4|5885
1610464910000|2021-01-12 15:21:50|1689|1688.4|1688.4|1688|1689|1688.4|1688.2|1688|4161
1610464920000|2021-01-12 15:22:00|1688.2|1687.8|1687.6|1687.2|1688.4|1687.8|1687.2|1687|6736
1610464930000|2021-01-12 15:22:10|1687.4|1687|1687.8|1687.2|1687.8|1687.2|1687.2|1687|1379
1610464940000|2021-01-12 15:22:20|1688|1687.4|1687.8|1687.6|1688.4|1688|1687.8|1687.4|6622
1610464950000|2021-01-12 15:22:30|1688|1687.4|1687.4|1687|1688|1687.6|1687.2|1687|2069
1610464960000|2021-01-12 15:22:40|1687.6|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|980
1610464970000|2021-01-12 15:22:50|1688|1687.4|1688.8|1688.2|1688.8|1688.4|1687.8|1687.4|3107
1610464980000|2021-01-12 15:23:00|1689|1688.4|1689.4|1689|1689.4|1689|1689|1688.4|3734
1610464990000|2021-01-12 15:23:10|1689.2|1689.2|1689.2|1688.6|1689.4|1689.2|1689|1688.6|1770
1610465000000|2021-01-12 15:23:20|1689|1688.8|1688.8|1688.6|1689.4|1689|1688.6|1688.4|5038
1610465010000|2021-01-12 15:23:30|1688.6|1688.4|1689.2|1688.6|1689.2|1688.8|1688.6|1688.4|3137
1610465020000|2021-01-12 15:23:40|1689|1688.4|1688.4|1688|1689|1688.6|1688.2|1688|859
1610465030000|2021-01-12 15:23:50|1688.6|1688.2|1688.8|1688.4|1688.8|1688.6|1688.6|1688|1623
1610465040000|2021-01-12 15:24:00|1688.6|1688.6|1688.8|1688.6|1689|1688.8|1688.6|1688.4|4915
1610465050000|2021-01-12 15:24:10|1689|1688.8|1689|1688.6|1689.2|1688.8|1688.8|1688.6|2773
1610465060000|2021-01-12 15:24:20|1689.2|1688.8|1689.4|1689.2|1689.6|1689.4|1689|1688.8|4950
1610465070000|2021-01-12 15:24:30|1689.6|1689.4|1689.6|1689.2|1689.8|1689.6|1689.4|1689.2|3102
1610465080000|2021-01-12 15:24:40|1689.4|1689|1689|1688.6|1689.6|1689|1689|1688.6|5243
1610465090000|2021-01-12 15:24:50|1689.2|1688.8|1688.2|1688|1689.2|1689|1688.2|1688|16478
1610465100000|2021-01-12 15:25:00|1688|1687.8|1689.4|1689|1689.4|1689|1688|1687.8|12238
1610465110000|2021-01-12 15:25:10|1689.6|1689.2|1689.4|1689.2|1689.6|1689.4|1689.4|1689|3762
1610465120000|2021-01-12 15:25:20|1689.2|1689|1689.2|1688.8|1689.4|1689|1689|1688.8|4034
1610465130000|2021-01-12 15:25:30|1689|1689|1689|1688.6|1689|1689|1688.8|1688.6|4413
1610465140000|2021-01-12 15:25:40|1688.8|1688.4|1688.6|1688.2|1689.2|1688.8|1688.6|1688.2|4321
1610465150000|2021-01-12 15:25:50|1688.8|1688.4|1688.6|1688.4|1689|1688.6|1688.6|1688.2|4005
1610465160000|2021-01-12 15:26:00|1688.8|1688.6|1689.6|1689.2|1689.6|1689.2|1688.8|1688.6|3619
1610465170000|2021-01-12 15:26:10|1689.4|1689|1689.2|1689|1689.4|1689|1688.6|1688.2|12490
1610465180000|2021-01-12 15:26:20|1689.4|1689.2|1688.6|1688.4|1689.4|1689.2|1688.6|1688.2|4855
1610465190000|2021-01-12 15:26:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.2|1688.2|1688|8759
1610465200000|2021-01-12 15:26:40|1688.8|1688.4|1689.6|1689.2|1689.8|1689.4|1688.8|1688.4|5338
1610465210000|2021-01-12 15:26:50|1689.8|1689.4|1689.6|1689.4|1689.8|1689.6|1689.4|1689.2|6907
1610465220000|2021-01-12 15:27:00|1689.8|1689.2|1689.4|1689|1689.8|1689.4|1689.2|1688.8|4548
1610465230000|2021-01-12 15:27:10|1689.6|1688.8|1689|1688.8|1689.6|1689.4|1688.8|1688.4|6184
1610465240000|2021-01-12 15:27:20|1689.2|1689|1689.2|1688.8|1689.2|1689|1689|1688.6|242
1610465250000|2021-01-12 15:27:30|1689.4|1689|1689.2|1688.8|1689.4|1689.2|1689.2|1688.6|102
1610465260000|2021-01-12 15:27:40|1689.4|1689|1689.8|1689.2|1689.8|1689.2|1689.4|1689|292
1610465270000|2021-01-12 15:27:50|1689.6|1689.4|1689.8|1689.4|1689.8|1689.4|1689.6|1689.2|151
1610465280000|2021-01-12 15:28:00|1689.6|1689.2|1689.4|1689.2|1689.8|1689.6|1689.4|1689.2|3128
1610465290000|2021-01-12 15:28:10|1689.6|1689.4|1690.8|1690.6|1691|1690.6|1689.6|1689.4|81021
1610465300000|2021-01-12 15:28:20|1691|1690.8|1690.6|1690.2|1691|1690.8|1690.4|1690|3005
1610465310000|2021-01-12 15:28:30|1690.8|1690.4|1690.2|1689.8|1690.8|1690.4|1690|1689.8|3584
1610465320000|2021-01-12 15:28:40|1690|1690|1689.8|1689.4|1690.2|1690|1689.8|1689.4|1942
1610465330000|2021-01-12 15:28:50|1690|1689.6|1689|1688.6|1690|1689.6|1689|1688.6|6253
1610465340000|2021-01-12 15:29:00|1689.2|1688.8|1689|1688.6|1689.2|1689|1689|1688.4|3119
1610465350000|2021-01-12 15:29:10|1689.2|1688.8|1688.6|1688.2|1689.2|1688.8|1688.6|1688.2|5117
1610465360000|2021-01-12 15:29:20|1688.8|1688.4|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|1328
1610465370000|2021-01-12 15:29:30|1688.4|1688.4|1687.8|1687.6|1688.4|1688.4|1687.8|1687.6|7112
1610465380000|2021-01-12 15:29:40|1688|1687.8|1687.8|1687.4|1688.2|1687.8|1687.6|1687.4|2833
1610465390000|2021-01-12 15:29:50|1688|1687.6|1688|1687.4|1688|1687.6|1687.4|1687.2|6131
1610465400000|2021-01-12 15:30:00|1688.2|1687.6|1689.4|1689|1689.4|1689|1688.2|1687.6|14705
1610465410000|2021-01-12 15:30:10|1689.2|1689.2|1689.2|1688.8|1689.6|1689.2|1689|1688.8|3027
1610465420000|2021-01-12 15:30:20|1689|1688.6|1688.8|1688.6|1689.2|1688.8|1688.8|1688.6|24
1610465430000|2021-01-12 15:30:30|1688.6|1688.4|1689|1688.8|1689.2|1688.8|1688.6|1688.2|8067
1610465440000|2021-01-12 15:30:40|1689.2|1688.6|1689.4|1689.2|1689.8|1689.4|1689.2|1688.6|4083
1610465450000|2021-01-12 15:30:50|1689.6|1689|1689.6|1689.2|1689.6|1689.2|1689|1688.8|4564
1610465460000|2021-01-12 15:31:00|1689.4|1689.4|1689.4|1688.8|1689.6|1689.4|1689|1688.8|19258
1610465470000|2021-01-12 15:31:10|1689.2|1688.6|1689.4|1689.2|1689.4|1689.2|1688.8|1688.4|6555
1610465480000|2021-01-12 15:31:20|1689.6|1689.4|1689.2|1688.8|1689.6|1689.4|1689.2|1688.8|5877
1610465490000|2021-01-12 15:31:30|1689|1689|1688.8|1688.6|1689|1689|1688.8|1688.6|2920
1610465500000|2021-01-12 15:31:40|1689|1688.8|1689.2|1688.8|1689.4|1689.2|1689|1688.8|1111
1610465510000|2021-01-12 15:31:50|1689.4|1689|1690|1689.6|1690|1689.8|1689.2|1688.8|12055
1610465520000|2021-01-12 15:32:00|1690.2|1689.8|1689.8|1689.4|1690.2|1690|1689.4|1689|17048
1610465530000|2021-01-12 15:32:10|1690|1689.6|1690|1689.4|1690.4|1690.2|1689.8|1689.4|7785
1610465540000|2021-01-12 15:32:20|1689.8|1689.2|1689.6|1689.4|1690|1689.6|1689.2|1689|58622
1610465550000|2021-01-12 15:32:30|1689.8|1689.2|1689.2|1688.6|1689.8|1689.6|1689|1688.6|9586
1610465560000|2021-01-12 15:32:40|1689.4|1688.8|1690|1689.6|1690|1689.6|1689.4|1688.8|7178
1610465570000|2021-01-12 15:32:50|1690.2|1690|1690.4|1690|1690.6|1690.4|1690|1689.6|7149
1610465580000|2021-01-12 15:33:00|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690|1689.8|5819
1610465590000|2021-01-12 15:33:10|1690.2|1690|1690.6|1690.2|1690.6|1690.2|1689.4|1689.2|10559
1610465600000|2021-01-12 15:33:20|1690.4|1690|1690.4|1690.2|1690.6|1690.2|1690.2|1690|2388
1610465610000|2021-01-12 15:33:30|1690.6|1690.4|1690.4|1690.2|1690.8|1690.6|1690.4|1690|17241
1610465620000|2021-01-12 15:33:40|1690.6|1690|1690.8|1690.4|1691.2|1691|1690.4|1690|20339
1610465630000|2021-01-12 15:33:50|1691|1690.6|1691.2|1690.8|1691.2|1691|1691|1690.6|13576
1610465640000|2021-01-12 15:34:00|1691|1691|1690.8|1690.6|1691.2|1691|1690.8|1690.4|21084
1610465650000|2021-01-12 15:34:10|1690.6|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|18310
1610465660000|2021-01-12 15:34:20|1691.2|1691|1691.8|1691.2|1691.8|1691.6|1691.2|1691|8222
1610465670000|2021-01-12 15:34:30|1692|1691.4|1692.2|1691.6|1692.2|1691.8|1691.6|1691.4|24005
1610465680000|2021-01-12 15:34:40|1692.4|1691.8|1692.6|1692.2|1692.8|1692.6|1692|1691.8|28768
1610465690000|2021-01-12 15:34:50|1692.4|1692|1692.4|1692.2|1692.6|1692.4|1692|1691.8|6793
1610465700000|2021-01-12 15:35:00|1692.2|1692|1692.8|1692.4|1692.8|1692.4|1692.2|1692|6459
1610465710000|2021-01-12 15:35:10|1692.6|1692.6|1692.8|1692.2|1692.8|1692.6|1692.4|1692.2|9480
1610465720000|2021-01-12 15:35:20|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|4189
1610465730000|2021-01-12 15:35:30|1692.6|1692.2|1692.4|1691.8|1692.8|1692.4|1691.8|1691.6|5792
1610465740000|2021-01-12 15:35:40|1692.2|1692|1692.4|1692|1692.4|1692.2|1691.8|1691.6|6667
1610465750000|2021-01-12 15:35:50||1692.2||1692||1692.2||1692|2131
1610465760000|2021-01-12 15:36:00|1692.6|1692.2|1692.8|1692.4|1693|1692.6|1692.4|1692|14005
1610465770000|2021-01-12 15:36:10|1693|1692.6|1692.6|1692.2|1693|1692.8|1692.4|1692|5046
1610465780000|2021-01-12 15:36:20|1692.4|1692|1692.6|1692.2|1692.6|1692.2|1692.2|1691.8|20330
1610465790000|2021-01-12 15:36:30|1692.4|1692|1692.6|1692|1692.6|1692.4|1692.2|1692|10131
1610465800000|2021-01-12 15:36:40|1692.8|1692.2|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|207
1610465810000|2021-01-12 15:36:50|1692.4|1692|1692.8|1692.4|1692.8|1692.6|1692|1691.6|10549
1610465820000|2021-01-12 15:37:00|1693|1692.6|1693|1692.8|1693|1692.8|1692.4|1692|28759
1610465830000|2021-01-12 15:37:10|1693.2|1693|1693.2|1692.8|1693.6|1693.2|1693|1692.8|9918
1610465840000|2021-01-12 15:37:20|1693|1692.6|1693.2|1692.8|1693.2|1693|1692.8|1692.4|4640
1610465850000|2021-01-12 15:37:30|1693|1693|1693|1692.8|1693.4|1693.2|1693|1692.8|2069
1610465860000|2021-01-12 15:37:40|1692.8|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.4|3722
1610465870000|2021-01-12 15:37:50|1692.8|1692.4|1693.2|1692.8|1693.2|1692.8|1692.6|1692.4|7726
1610465880000|2021-01-12 15:38:00|1693.4|1693|1693.4|1693|1693.6|1693.4|1693.2|1693|835
1610465890000|2021-01-12 15:38:10|1693.2|1692.8|1692.8|1692.4|1693.2|1693|1692.8|1692.4|4158
1610465900000|2021-01-12 15:38:20|1692.6|1692.2|1692.4|1692.2|1692.6|1692.4|1692.4|1692|3325
1610465910000|2021-01-12 15:38:30|1692.6|1692|1693|1692.8|1693|1692.8|1692.4|1692|2349
1610465920000|2021-01-12 15:38:40|||||||||183
1610465930000|2021-01-12 15:38:50|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|761
1610465940000|2021-01-12 15:39:00|1693|1693|1693.2|1692.8|1693.4|1693.2|1693|1692.8|8827
1610465950000|2021-01-12 15:39:10|1693.4|1693|1692.8|1692.4|1693.4|1693|1692.8|1692.4|4515
1610465960000|2021-01-12 15:39:20|1693|1692.6|1693|1692.8|1693|1692.8|1692.8|1692.6|1128
1610465970000|2021-01-12 15:39:30|1693.2|1692.6|1693.4|1692.8|1693.4|1693.2|1693.2|1692.6|1841
1610465980000|2021-01-12 15:39:40|1693.6|1693|1693.2|1693|1693.6|1693.2|1693.2|1692.8|600
1610465990000|2021-01-12 15:39:50|1693|1692.8|1693|1692.6|1693.2|1693|1692.8|1692.6|5178
1610466000000|2021-01-12 15:40:00|1692.8|1692.8|1693.4|1692.8|1693.4|1693.2|1692.8|1692.8|5836
1610466010000|2021-01-12 15:40:10|1693.2|1692.6|1693|1692.6|1693.2|1693|1693|1692.6|2107
1610466020000|2021-01-12 15:40:20|1692.8|1692.8|1692.4|1692.2|1692.8|1692.8|1692.4|1692.2|719
1610466030000|2021-01-12 15:40:30|1692.2|1692|1692.6|1692.2|1692.6|1692.2|1692.2|1692|2260
1610466040000|2021-01-12 15:40:40|1692.4||1692.4||1692.6||1692.4||1469
1610466050000|2021-01-12 15:40:50|1692.2|1692|1691.8|1691.6|1692.4|1692.2|1691.8|1691.6|2908
1610466060000|2021-01-12 15:41:00|1692|1691.4|1692.4|1692|1692.4|1692|1691.6|1691.4|8147
1610466070000|2021-01-12 15:41:10|1692.2|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692|1200
1610466080000|2021-01-12 15:41:20|1692.2|1692|1692.4|1692|1692.4|1692.2|1692|1691.8|5381
1610466090000|2021-01-12 15:41:30|1692.2|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692|3626
1610466100000|2021-01-12 15:41:40|1692.6|1692.4|1692.6|1692.2|1692.8|1692.4|1692|1691.8|7605
1610466110000|2021-01-12 15:41:50|1692.4|1692.4|1692|1691.6|1692.6|1692.4|1691.6|1691.4|19764
1610466120000|2021-01-12 15:42:00|1691.8|1691.4|1692|1691.8|1692|1691.8|1691.6|1691.4|4203
1610466130000|2021-01-12 15:42:10||1691.6||1691.6||1691.6||1691.6|970
1610466140000|2021-01-12 15:42:20|1692.2|1691.8|1692|1691.8|1692.2|1692|1692|1691.8|3900
1610466150000|2021-01-12 15:42:30|1692.2|1692|1692.8|1692.4|1692.8|1692.6|1692.2|1692|5744
1610466160000|2021-01-12 15:42:40|1692.6|1692.6|1692.4|1692|1692.8|1692.6|1692.4|1692|12935
1610466170000|2021-01-12 15:42:50|1692.2|1692.4|1692.6|1692.4|1692.6|1692.4|1692.2|1692|1966
1610466180000|2021-01-12 15:43:00|1692.8|1692.6|1693.4|1692.8|1693.4|1693.2|1692.8|1692.6|10678
1610466190000|2021-01-12 15:43:10|1693.2|1693|1693|1692.8|1693.4|1693|1693|1692.8|4908
1610466200000|2021-01-12 15:43:20|1692.8|1692.6|1693|1692.6|1693|1692.8|1692.6|1692.4|3107
1610466210000|2021-01-12 15:43:30|1693.2|1692.8|1693.2|1693|1693.2|1693|1693|1692.8|6213
1610466220000|2021-01-12 15:43:40|1693.4|1693.2|1693.2|1693|1693.6|1693.4|1693.2|1693|4136
1610466230000|2021-01-12 15:43:50|1693|1692.8|1693.4|1693|1693.4|1693|1693|1692.8|1918
1610466240000|2021-01-12 15:44:00|1693.6|1693.2|1694|1693.6|1694.2|1694|1693.4|1693.2|36261
1610466250000|2021-01-12 15:44:10|1693.8|1693.8|1694|1693.8|1694|1693.8|1693.6|1693.2|3806
1610466260000|2021-01-12 15:44:20|1693.8|1693.6|1693.8|1693.4|1693.8|1693.6|1693.6|1693.2|1563
1610466270000|2021-01-12 15:44:30|1693.6|1693.2|1693.8|1693.2|1693.8|1693.6|1693.4|1693|7681
1610466280000|2021-01-12 15:44:40|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.6|1693|356
1610466290000|2021-01-12 15:44:50|1693.4|1693.2|1693.4|1693|1693.6|1693.2|1693.2|1692.8|3985
1610466300000|2021-01-12 15:45:00|1693.6|1693.2|1694.4|1694|1694.4|1694.2|1693.4|1693|5836
1610466310000|2021-01-12 15:45:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.2|1693.8|17341
1610466320000|2021-01-12 15:45:20|1694.4|1694|1694.6|1694.2|1694.6|1694.4|1694.2|1694|4984
1610466330000|2021-01-12 15:45:30|1694.4|1694|1694.4|1694|1694.6|1694.2|1694.2|1693.8|13485
1610466340000|2021-01-12 15:45:40|1694.2|1694.2|1693.8|1693.6|1694.4|1694.2|1693.8|1693.6|3235
1610466350000|2021-01-12 15:45:50|1694|1693.8|1693.6|1693.4|1694|1693.8|1693.6|1693.4|3133
1610466360000|2021-01-12 15:46:00|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|1693.4|1693|730
1610466370000|2021-01-12 15:46:10|1693.6|1693|1693.6|1693.2|1693.8|1693.4|1693.4|1693|3349
1610466380000|2021-01-12 15:46:20|1693.8|1693.4|1694.2|1693.8|1694.4|1693.8|1693.6|1693.4|7342
1610466390000|2021-01-12 15:46:30|1694|1693.6|1693.6|1693.4|1694|1693.6|1693.6|1693.4|3070
1610466400000|2021-01-12 15:46:40|1694|1693.6|1694.4|1694.2|1694.4|1694.2|1693.8|1693.6|24844
1610466410000|2021-01-12 15:46:50|1694.6|1694|1695|1694.8|1695|1694.8|1694.6|1694|38051
1610466420000|2021-01-12 15:47:00|1695.2|1695|1695.2|1695|1696|1695.8|1695.2|1695|51348
1610466430000|2021-01-12 15:47:10|1695|1694.8|1695.8|1695.2|1695.8|1695.2|1695|1694.6|8681
1610466440000|2021-01-12 15:47:20|1695.6|1695.4|1695.8|1695.6|1696|1695.6|1695.6|1695.2|9165
1610466450000|2021-01-12 15:47:30|1695.6|1695.4|1695.8|1695.6|1696|1695.6|1695.6|1695.2|8122
1610466460000|2021-01-12 15:47:40|1696|1695.8|1695.8|1695.6|1696|1695.8|1695.8|1695.6|5388
1610466470000|2021-01-12 15:47:50|1696|1695.8|1695.8|1695.6|1696|1695.8|1695.8|1695.6|22408
1610466480000|2021-01-12 15:48:00|1696|1695.8|1695.6|1695.2|1696|1695.8|1695.2|1695|2919
1610466490000|2021-01-12 15:48:10|1695.8|1695.4|1696.2|1696|1696.4|1696|1695.6|1695.4|2105
1610466500000|2021-01-12 15:48:20|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1696|1695.6|2892
1610466510000|2021-01-12 15:48:30|1695.8|1695.8|1696.2|1696|1696.2|1696|1695.8|1695.8|1387
1610466520000|2021-01-12 15:48:40||1695.8||1696||1696||1695.8|3400
1610466530000|2021-01-12 15:48:50|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696|1695.8|3554
1610466540000|2021-01-12 15:49:00|1696|1695.8|1694.8|1694.4|1696|1695.8|1694.8|1694.4|2584
1610466560000|2021-01-12 15:49:20|1695|1694.2|1695.2|1694.6|1695.2|1694.8|1694.8|1694.2|5149
1610466570000|2021-01-12 15:49:30|1695|1694.8|1695.4|1695.2|1695.4|1695.2|1694.6|1694.4|2581
1610466580000|2021-01-12 15:49:40|||||||||2300
1610466590000|2021-01-12 15:49:50|1695.6|1695|1695.6|1695.2|1695.6|1695.4|1695.6|1695|2391
1610466600000|2021-01-12 15:50:00|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|1820
1610466610000|2021-01-12 15:50:10|1695.6|1695.2|1695|1694.8|1695.6|1695.4|1695|1694.8|1910
1610466620000|2021-01-12 15:50:20|1695.2|1694.6|1695|1694.6|1695.2|1695|1694.8|1694.6|1666
1610466630000|2021-01-12 15:50:30|1694.8|1694.8|1695|1694.6|1695.4|1695.2|1694.8|1694.6|3349
1610466640000|2021-01-12 15:50:40|1694.8|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|3921
1610466650000|2021-01-12 15:50:50|1695|1694.6|1695|1694.6|1695.2|1694.8|1694.8|1694.6|1118
1610466660000|2021-01-12 15:51:00|1694.8|1694.8|1695.6|1695.2|1695.8|1695.6|1694.8|1694.6|10068
1610466670000|2021-01-12 15:51:10|1695.4|1695.4|1696|1695.8|1696|1695.8|1695.4|1695.4|8831
1610466680000|2021-01-12 15:51:20|1696.2|1695.6|1696.2|1696|1696.4|1696.2|1696.2|1695.6|3906
1610466690000|2021-01-12 15:51:30|1696|1695.8|1696|1695.6|1696.2|1695.8|1695.8|1695.6|2722
1610466700000|2021-01-12 15:51:40|1695.8|1695.8|1696.2|1696|1696.4|1696|1695.8|1695.8|2172
1610466710000|2021-01-12 15:51:50|1696.4|1696.2|1697|1696.6|1697|1696.8|1696.2|1696.2|2032
1610466720000|2021-01-12 15:52:00|1696.8|1696.4|1696.8|1696.4|1697|1696.6|1696.6|1696.2|13776
1610466730000|2021-01-12 15:52:10|1696.6|1696.6|1696.8|1696.4|1697|1696.8|1696.6|1696.4|2419
1610466740000|2021-01-12 15:52:20|1697|1696.6|1697.4|1697|1697.6|1697.2|1696.8|1696.6|16382
1610466750000|2021-01-12 15:52:30|1697.2|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|3151
1610466760000|2021-01-12 15:52:40|1697.2|1696.8|1697|1696.6|1697.4|1697|1697|1696.6|1048
1610466770000|2021-01-12 15:52:50|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.6|1271
1610466780000|2021-01-12 15:53:00|1697|1696.6|1697|1696.6|1697.2|1697|1696.6|1696.4|7761
1610466790000|2021-01-12 15:53:10|1697.2|1696.8|1697.4|1697.2|1697.6|1697.2|1697.2|1696.6|2903
1610466800000|2021-01-12 15:53:20|1697.6|1697.4|1697.4|1697|1697.6|1697.4|1697.2|1697|6562
1610466810000|2021-01-12 15:53:30|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697|15248
1610466820000|2021-01-12 15:53:40|1697.6|1697.6|1697.8|1697.6|1698|1697.8|1697.6|1697.4|13228
1610466830000|2021-01-12 15:53:50|1698|1697.4|1697.8|1697.6|1698|1697.6|1697.6|1697.4|2200
1610466840000|2021-01-12 15:54:00|1698|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|854
1610466850000|2021-01-12 15:54:10|1698.2|1697.8|1698.2|1698|1698.4|1698.2|1698.2|1697.6|22588
1610466860000|2021-01-12 15:54:20|1698|1697.8|1698.4|1698.2|1698.4|1698.2|1698|1697.6|6050
1610466870000|2021-01-12 15:54:30|1698.6|1698.4|1699|1698.8|1699|1698.8|1698.4|1698.2|15578
1610466880000|2021-01-12 15:54:40|1699.2|1699|1699.2|1699|1699.2|1699|1699|1698.8|42600
1610466890000|2021-01-12 15:54:50|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.4|14270
1610466900000|2021-01-12 15:55:00|1699|1698.8|1699.2|1699|1699.2|1699|1698.4|1698.2|10446
1610466910000|2021-01-12 15:55:10|1699|1698.8|1699.6|1699.2|1699.6|1699.4|1699|1698.8|25902
1610466920000|2021-01-12 15:55:20|1699.4||1699.6||1699.6||1699.4||200
1610466930000|2021-01-12 15:55:30|1699.4|1699.4|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|2922
1610466940000|2021-01-12 15:55:40|1699.6|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.6|3444
1610466950000|2021-01-12 15:55:50|1700|1699.8|1699.4|1699|1700|1699.8|1699.2|1699|21952
1610466960000|2021-01-12 15:56:00|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|7048
1610466970000|2021-01-12 15:56:10|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1699|2054
1610466980000|2021-01-12 15:56:20|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|1507
1610466990000|2021-01-12 15:56:30|1699|1698.8|1699.4|1699|1699.4|1699|1699|1698.6|4307
1610467000000|2021-01-12 15:56:40|1699.2|1699.2|1698.8|1698.6|1699.4|1699.2|1698.8|1698.6|3612
1610467010000|2021-01-12 15:56:50|1698.6|1698.4|1698.4|1698.2|1699|1698.6|1698.4|1698|5757
1610467020000|2021-01-12 15:57:00|1698.6|1698|1698|1697.6|1698.6|1698|1697.6|1697.4|6669
1610467030000|2021-01-12 15:57:10|1697.8|1697.8|1697.4|1697|1698|1697.8|1697.4|1697|1924
1610467040000|2021-01-12 15:57:20|1697.2|1697.2|1697.8|1697.6|1698|1697.6|1697.2|1697|2391
1610467050000|2021-01-12 15:57:30|1698|1697.8|1698|1697.8|1698.2|1697.8|1697.8|1697.6|31560
1610467060000|2021-01-12 15:57:40|1698.2|1698|1698.6|1698.2|1698.6|1698.4|1698|1698|10997
1610467070000|2021-01-12 15:57:50|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|3352
1610467080000|2021-01-12 15:58:00|1698.8|1698|1698.6|1698.2|1698.8|1698.2|1698.2|1698|8307
1610467090000|2021-01-12 15:58:10|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698.4|1698|5780
1610467100000|2021-01-12 15:58:20|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.2|1698|6801
1610467110000|2021-01-12 15:58:30|1698.4|1698.4|1698.8|1698.6|1699|1698.8|1698.4|1698.2|1280
1610467120000|2021-01-12 15:58:40|1698.6|1698.4|1698.6|1698.2|1698.8|1698.6|1698.4|1698.2|4446
1610467130000|2021-01-12 15:58:50|1698.8|1698.4|1698.2|1698|1698.8|1698.6|1698.2|1698|6306
1610467140000|2021-01-12 15:59:00|1698.4|1698.2|1699|1698.8|1699|1698.8|1698.4|1698.2|2149
1610467150000|2021-01-12 15:59:10|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|6293
1610467160000|2021-01-12 15:59:20|1699|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.8|5641
1610467170000|2021-01-12 15:59:30|1699.2|1699|1699.2|1698.8|1699.2|1699|1698.8|1698.6|8061
1610467180000|2021-01-12 15:59:40|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.6|1698.4|3887
1610467190000|2021-01-12 15:59:50|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|2046
1610467200000|2021-01-12 16:00:00|1698.4|1698.2|1699.4|1699|1699.6|1699.2|1698.4|1698.2|12190
1610467210000|2021-01-12 16:00:10|1699.2|1698.8|1698.6|1698.4|1699.4|1699|1698.4|1698.2|6635
1610467220000|2021-01-12 16:00:20|1698.4|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|747
1610467230000|2021-01-12 16:00:30|1698.6|1698.4|1698|1697.6|1698.6|1698.4|1697.8|1697.4|10083
1610467240000|2021-01-12 16:00:40|1697.8|1697.4|1697.8|1697.6|1698|1697.8|1697.8|1697.4|6229
1610467250000|2021-01-12 16:00:50|1697.6|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|4164
1610467260000|2021-01-12 16:01:00|1697.8|1697.4|1698.2|1697.8|1698.4|1698.2|1697.8|1697.2|13442
1610467270000|2021-01-12 16:01:10|1698|1697.6|1697.6|1697.4|1698|1697.8|1697.6|1697.4|5003
1610467280000|2021-01-12 16:01:20|1697.8|1697.6|1697.6|1697.2|1698|1697.8|1697.2|1697|8013
1610467290000|2021-01-12 16:01:30|1697.4|1697|1696.4|1696.2|1697.4|1697|1696.4|1696.2|2873
1610467300000|2021-01-12 16:01:40|1696.6|1696|1696.6|1696.4|1696.8|1696.6|1696.4|1696|7085
1610467310000|2021-01-12 16:01:50|1696.8|1696.6|1696.2|1696|1696.8|1696.6|1696|1695.8|5788
1610467320000|2021-01-12 16:02:00|1696|1695.8|1695.6|1695.4|1696.2|1695.8|1695.6|1695.4|6409
1610467330000|2021-01-12 16:02:10|1695.4|1695.2|1695.4|1695.2|1695.6|1695.2|1695.2|1695|14175
1610467340000|2021-01-12 16:02:20|1695.6|1695|1695.8|1695.6|1696|1695.6|1695.6|1695|3444
1610467350000|2021-01-12 16:02:30|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|3479
1610467360000|2021-01-12 16:02:40|1696|1695.4|1696|1695.8|1696.2|1696|1696|1695.4|5253
1610467370000|2021-01-12 16:02:50|1695.8|1695.6|1693.8|1693.6|1695.8|1695.6|1693.8|1693.6|17942
1610467380000|2021-01-12 16:03:00|1693.6|1693.4|1693.8|1693.6|1694|1693.6|1693.6|1693.4|3093
1610467390000|2021-01-12 16:03:10|1694|1693.8|1694.6|1694.2|1694.6|1694.4|1694|1693.6|6699
1610467400000|2021-01-12 16:03:20|1694.4|1694.4|1694|1693.8|1694.6|1694.4|1694|1693.8|4722
1610467410000|2021-01-12 16:03:30|1694.2|1694|1694|1693.8|1694.2|1694|1693.8|1693.6|7134
1610467420000|2021-01-12 16:03:40|1694.2|1693.6|1694.4|1694.2|1694.8|1694.6|1694.2|1693.6|22019
1610467430000|2021-01-12 16:03:50|1694.2|1694|1694.8|1694.4|1694.8|1694.6|1694.2|1693.8|5022
1610467440000|2021-01-12 16:04:00|1695|1694.6|1695.2|1694.8|1695.6|1695.4|1695|1694.4|10967
1610467450000|2021-01-12 16:04:10|1695|1695|1694.4|1694.2|1695.2|1695|1694.4|1694.2|7002
1610467460000|2021-01-12 16:04:20|1694.6|1694.4|1695.2|1695|1695.2|1695|1694.6|1694.4|5146
1610467470000|2021-01-12 16:04:30|1695|1694.8|1695.2|1695|1695.2|1695|1695|1694.8|700
1610467480000|2021-01-12 16:04:40|1695|1694.8|1695.4|1695.2|1695.6|1695.2|1695|1694.8|12135
1610467490000|2021-01-12 16:04:50|1695.2|1695|1695|1694.8|1695.2|1695|1694.8|1694.6|4659
1610467500000|2021-01-12 16:05:00|1695.2|1695|1695|1694.8|1695.2|1695|1695|1694.6|4316
1610467510000|2021-01-12 16:05:10|1695.2|1695|1695.6|1695.4|1695.8|1695.6|1694.8|1694.6|49476
1610467520000|2021-01-12 16:05:20|1696.2|1695.2|1696.2|1696|1696.2|1696|1696|1695.2|25192
1610467530000|2021-01-12 16:05:30|1696.4|1696.2|1696.4|1696.2|1696.8|1696.4|1696.2|1696.2|12791
1610467540000|2021-01-12 16:05:40|1696.6|1696|1696.2|1696|1696.6|1696|1696|1695.6|4784
1610467550000|2021-01-12 16:05:50|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1695.8|1695.6|5302
1610467560000|2021-01-12 16:06:00|1695.8|1695.8|1695.6|1695.4|1695.8|1695.8|1695.2|1695|4164
1610467570000|2021-01-12 16:06:10|1695.4|1695.2|1694.8|1694.4|1695.6|1695.2|1694.6|1694.4|7316
1610467580000|2021-01-12 16:06:20|1694.6|1694.6|1695|1694.6|1695.2|1695|1694.6|1694.6|3980
1610467590000|2021-01-12 16:06:30|1695.2|1694.8|1695.2|1695|1695.4|1695.2|1695|1694.6|10201
1610467600000|2021-01-12 16:06:40|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695|2279
1610467610000|2021-01-12 16:06:50|1695.2|1695|1695|1694.8|1695.4|1695.2|1695|1694.6|2091
1610467620000|2021-01-12 16:07:00|1694.8|1694.6|1694.6|1694|1695|1694.8|1694.4|1694|4804
1610467630000|2021-01-12 16:07:10|1694.4|1694.2|1694.4|1694|1694.6|1694.4|1694.2|1694|768
1610467640000|2021-01-12 16:07:20|1694.2|1693.8|1694.2|1694|1694.4|1694|1694|1693.8|4311
1610467650000|2021-01-12 16:07:30|1694.4|1694.2|1695.4|1695.2|1695.6|1695.4|1694.4|1694.2|10025
1610467660000|2021-01-12 16:07:40|1695.2|1695|1695|1694.8|1695.2|1695|1695|1694.8|2412
1610467670000|2021-01-12 16:07:50|1694.8|1694.6|1694.4|1694.2|1694.8|1694.6|1694.4|1694.2|1122
1610467680000|2021-01-12 16:08:00|1694.6|1694.4|1694|1693.8|1694.6|1694.4|1693.8|1693.6|5299
1610467690000|2021-01-12 16:08:10|1693.8|1693.6|1694|1693.6|1694.4|1694.2|1693.6|1693.4|14585
1610467700000|2021-01-12 16:08:20|1693.8|1693.8|1694|1693.6|1694|1693.8|1693.8|1693.6|2843
1610467710000|2021-01-12 16:08:30|1693.8|1693.4|1693.6|1693.4|1694|1693.6|1693.6|1693.4|10202
1610467720000|2021-01-12 16:08:40|1693.4|1693.2|1693.4|1693|1693.6|1693.4|1693.2|1693|849
1610467730000|2021-01-12 16:08:50|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.2|1693|2484
1610467740000|2021-01-12 16:09:00|1693.6|1693|1693.4|1693.2|1693.6|1693.2|1693.2|1693|652
1610467750000|2021-01-12 16:09:10|1693.2|1693|1692.8|1692.4|1693.6|1693.4|1692.8|1692.4|11500
1610467760000|2021-01-12 16:09:20|1693|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.4|4829
1610467770000|2021-01-12 16:09:30|1693.2|1692.8|1693|1692.8|1693.4|1693.2|1693|1692.6|3957
1610467780000|2021-01-12 16:09:40|1693.2|1693|1693.4|1693|1693.6|1693.4|1693.2|1693|7090
1610467790000|2021-01-12 16:09:50|1693.2|1693.2|1693.8|1693.6|1693.8|1693.6|1693.2|1693|4562
1610467800000|2021-01-12 16:10:00|1694|1693.8|1694|1693.6|1694.2|1694|1693.8|1693.6|9099
1610467810000|2021-01-12 16:10:10|1693.8|1693.4|1693.6|1693.4|1693.8|1693.4|1693.6|1693.2|232408
1610467820000|2021-01-12 16:10:20|1693.8|1693.6|1694|1693.8|1694.2|1694|1693.8|1693.6|9903
1610467830000|2021-01-12 16:10:30|1693.8|1693.6|1693.8|1693.4|1694|1693.6|1693.8|1693.4|750
1610467840000|2021-01-12 16:10:40|1694|1693.6|1694.4|1694.2|1694.6|1694.4|1694|1693.4|11827
1610467850000|2021-01-12 16:10:50|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|1824
1610467860000|2021-01-12 16:11:00|1694.4|1694.4|1693.8|1693.4|1694.6|1694.4|1693.6|1693.4|4862
1610467870000|2021-01-12 16:11:10|1694|1693.6|1694|1693.8|1694.2|1693.8|1693.8|1693.4|2334
1610467880000|2021-01-12 16:11:20|1694.2|1694|1693.8|1693.6|1694.4|1694|1693.8|1693.6|5899
1610467890000|2021-01-12 16:11:30|1694|1693.8|1693.6|1693.2|1694|1693.8|1693.2|1693|12782
1610467900000|2021-01-12 16:11:40|1693.8|1693.4|1693|1692.8|1693.8|1693.4|1692.8|1692.6|10016
1610467910000|2021-01-12 16:11:50|1693.2|1693|1693.6|1693.2|1693.6|1693.4|1693.2|1693|2775
1610467920000|2021-01-12 16:12:00|1693.4|1693.4|1693.4|1693|1693.4|1693.4|1693.2|1693|1276
1610467930000|2021-01-12 16:12:10|1693.2|1692.8|1692.4|1692|1693.2|1693|1692.4|1692|2562
1610467940000|2021-01-12 16:12:20|1692.2|1691.8|1691.6|1691.4|1692.2|1691.8|1691.6|1691.4|11512
1610467950000|2021-01-12 16:12:30|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.2|1691|9979
1610467960000|2021-01-12 16:12:40|1691.2|1691.2|1690.8|1690.6|1691.4|1691.2|1690.8|1690.6|7005
1610467970000|2021-01-12 16:12:50|1691|1690.8|1690.8|1690.6|1691|1690.8|1690.8|1690.6|3179
1610467980000|2021-01-12 16:13:00|1690.6|1690.4|1691|1690.8|1691.2|1690.8|1690.6|1690.4|6871
1610467990000|2021-01-12 16:13:10|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.6|1690.4|3308
1610468000000|2021-01-12 16:13:20|1691|1690.8|1690.6|1690.4|1691|1690.8|1690.6|1690.4|2399
1610468010000|2021-01-12 16:13:30|1690.8|1690.2|1690.6|1690.4|1690.8|1690.4|1690.2|1690|2679
1610468020000|2021-01-12 16:13:40|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.6|22875
1610468030000|2021-01-12 16:13:50|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.2|1690|256594
1610468040000|2021-01-12 16:14:00|1690.8|1690.4|1691|1690.8|1691.2|1690.8|1690.6|1690.2|27623
1610468050000|2021-01-12 16:14:10|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|13152
1610468060000|2021-01-12 16:14:20|1690.8|1690.6|1691.6|1691.2|1691.8|1691.6|1690.8|1690.6|12208
1610468070000|2021-01-12 16:14:30|1691.8|1691.4|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|5143
1610468080000|2021-01-12 16:14:40|1691.8|1691.2|1690.8|1690.6|1691.8|1691.2|1690.8|1690.6|5277
1610468090000|2021-01-12 16:14:50|1690.6|1690.4|1691|1690.8|1691.2|1690.8|1690.4|1690.2|12813
1610468100000|2021-01-12 16:15:00|1691.2|1691|1691.2|1690.8|1691.4|1691|1691|1690.6|17012
1610468110000|2021-01-12 16:15:10|1691|1690.6|1691.4|1691.2|1691.6|1691.4|1691|1690.6|7299
1610468120000|2021-01-12 16:15:20|1691.6|1691|1691|1690.6|1691.6|1691|1690.8|1690.6|3485
1610468130000|2021-01-12 16:15:30|1690.8|1690.8|1691|1690.8|1691.2|1691|1690.8|1690.6|2640
1610468140000|2021-01-12 16:15:40|1690.8|1690.6|1690.8|1690.6|1690.8|1690.8|1690.4|1690.2|24088
1610468150000|2021-01-12 16:15:50|1691|1690.4|1690.8|1690.6|1691|1690.8|1690.8|1690.4|4772
1610468160000|2021-01-12 16:16:00|1691|1690.8|1691.4|1691.2|1691.4|1691.2|1690.8|1690.6|23497
1610468170000|2021-01-12 16:16:10|1691.6|1691|1691.4|1691.2|1691.6|1691.2|1691.2|1690.8|2161
1610468180000|2021-01-12 16:16:20|1691.2|1691|1691|1690.6|1691.4|1691.2|1690.8|1690.6|2962
1610468190000|2021-01-12 16:16:30|1690.8|1690.4|1690.6|1690.4|1691|1690.6|1690.6|1690.4|1362
1610468200000|2021-01-12 16:16:40|1690.8|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.4|9143
1610468210000|2021-01-12 16:16:50|1691|1690.8|1690.8|1690.6|1691.2|1691|1690.8|1690.6|5407
1610468220000|2021-01-12 16:17:00|1691|1690.4|1691.6|1691.2|1692|1691.8|1691|1690.4|11655
1610468230000|2021-01-12 16:17:10|1691.8|1691.4|1691.4|1691|1691.8|1691.6|1691.2|1691|13504
1610468240000|2021-01-12 16:17:20|1691.2|1691.2|1691.8|1691.4|1691.8|1691.6|1691.2|1691|6910
1610468250000|2021-01-12 16:17:30|1691.6|1691.6|1692.2|1692|1692.4|1692.2|1691.6|1691.4|15479
1610468260000|2021-01-12 16:17:40|1692.4|1691.8|1692.4|1692|1692.8|1692.4|1692.2|1691.8|4832
1610468270000|2021-01-12 16:17:50|1692.6|1692.2|1692.6|1692.4|1692.8|1692.6|1692.4|1692.2|3376
1610468280000|2021-01-12 16:18:00|1692.4|1692.2|1692.6|1692.2|1692.6|1692.4|1692.4|1692|4157
1610468290000|2021-01-12 16:18:10|1692.4|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|0
1610468300000|2021-01-12 16:18:20|1692.2|1692|1692.2|1692|1692.2|1692|1692|1691.8|4114
1610468310000|2021-01-12 16:18:30|1692|1691.8|1691.8|1691.4|1692|1691.8|1691.8|1691.4|2777
1610468320000|2021-01-12 16:18:40|1691.6|1691.2|1691.6|1691.4|1691.8|1691.6|1691.2|1691|6276
1610468330000|2021-01-12 16:18:50|1691.4|1691.2|1691.6|1691.4|1691.6|1691.4|1691.4|1691.2|969
1610468340000|2021-01-12 16:19:00|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.2|1691|6522
1610468350000|2021-01-12 16:19:10|1691.2|1691.2|1690.8|1690.6|1691.4|1691.2|1690.8|1690.6|6518
1610468360000|2021-01-12 16:19:20|1690.6|1690.4|1690.6|1690.4|1690.6|1690.6|1690.6|1690.4|1750
1610468370000|2021-01-12 16:19:30|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|1461
1610468380000|2021-01-12 16:19:40|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|1904
1610468390000|2021-01-12 16:19:50|1690.4|1690.2|1691|1690.8|1691.2|1691|1690.4|1690.2|9233
1610468400000|2021-01-12 16:20:00|1691.2|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1690.8|2904
1610468410000|2021-01-12 16:20:10|1691.6|1691|1691.6|1691.4|1691.8|1691.6|1691.4|1691|6423
1610468420000|2021-01-12 16:20:20|1691.8|1691.6|1691.4|1691|1692|1691.6|1691.2|1691|5371
1610468430000|2021-01-12 16:20:30|1691.2|1691.2|1690.8|1690.6|1691.2|1691.2|1690.8|1690.6|4262
1610468440000|2021-01-12 16:20:40|1691|1690.8|1691|1690.8|1691|1690.8|1690.8|1690.6|1702
1610468450000|2021-01-12 16:20:50|1691.2|1691|1690.8|1690.6|1691.2|1691|1690.8|1690.6|3851
1610468460000|2021-01-12 16:21:00|1691|1690.8|1690.8|1690.6|1691.4|1691.2|1690.8|1690.6|6767
1610468470000|2021-01-12 16:21:10|1691|1690.8|1691.4|1691|1691.4|1691.2|1691|1690.8|5113
1610468480000|2021-01-12 16:21:20|1691.2|1690.8|1691|1690.8|1691.4|1690.8|1691|1690.8|1064
1610468490000|2021-01-12 16:21:30|1691.2|1691|1691.6|1691.4|1691.6|1691.4|1691|1690.8|5345
1610468500000|2021-01-12 16:21:40|1691.8|1691.2|1692|1691.6|1692|1691.6|1691.4|1691.2|8064
1610468510000|2021-01-12 16:21:50|1691.8|1691.4|1691.4|1691|1692|1691.4|1691.4|1691|3805
1610468520000|2021-01-12 16:22:00|1691.2|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|2752
1610468530000|2021-01-12 16:22:10|1691.2|1691|1691.2|1691|1691.4|1691.2|1691.2|1691|1752
1610468540000|2021-01-12 16:22:20|1691.4|1691.2|1691|1690.8|1691.4|1691.2|1690.8|1690.6|6262
1610468550000|2021-01-12 16:22:30|1690.8|1690.6|1691.2|1690.8|1691.2|1691|1690.8|1690.6|5885
1610468560000|2021-01-12 16:22:40|1691.4|1691|1691.2|1691|1691.4|1691.2|1691|1690.8|3136
1610468570000|2021-01-12 16:22:50|1691|1690.8|1690.8|1690.4|1691.2|1690.8|1690.4|1690.2|12923
1610468580000|2021-01-12 16:23:00|1690.6|1690.6|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|14356
1610468590000|2021-01-12 16:23:10|1690.6|1690.2|1690.4|1690|1690.6|1690.4|1690.2|1690|6843
1610468600000|2021-01-12 16:23:20|1690.2|1689.8|1690.2|1689.8|1690.6|1690.2|1689.6|1689.4|53652
1610468610000|2021-01-12 16:23:30|1690|1689.6|1689.8|1689.6|1690|1689.6|1689.6|1689.4|3873
1610468620000|2021-01-12 16:23:40|1689.6|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|3247
1610468630000|2021-01-12 16:23:50|1689.4|1689.2|1689.2|1689|1689.6|1689.2|1689|1688.8|15425
1610468640000|2021-01-12 16:24:00|1689.4|1688.8|1689.2|1688.8|1689.4|1689|1689|1688.8|4081
1610468650000|2021-01-12 16:24:10|1689.4|1689|1689|1688.8|1689.4|1689.2|1689|1688.6|4726
1610468660000|2021-01-12 16:24:20|1688.8|1688.6|1688.8|1688.6|1689|1688.8|1688.8|1688.6|2595
1610468670000|2021-01-12 16:24:30|1688.6|1688.4|1688.4|1688.2|1688.8|1688.6|1688.2|1688|4447
1610468680000|2021-01-12 16:24:40|1688.2|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|1933
1610468690000|2021-01-12 16:24:50|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|5212
1610468700000|2021-01-12 16:25:00|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1687.8|5285
1610468710000|2021-01-12 16:25:10|1688.4|1688.2|1688.2|1687.8|1688.4|1688.2|1687.8|1687.6|3555
1610468720000|2021-01-12 16:25:20|1688.4|1688|1688.4|1688.2|1688.6|1688.4|1688.4|1687.8|4783
1610468730000|2021-01-12 16:25:30|1688.6|1688|1687.8|1687.6|1688.6|1688|1687.8|1687.6|7910
1610468740000|2021-01-12 16:25:40|1688|1687.4|1688|1687.8|1688.2|1688|1688|1687.4|4091
1610468750000|2021-01-12 16:25:50|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|5106
1610468760000|2021-01-12 16:26:00|1688.2|1688.2|1688.4|1688.2|1688.6|1688.4|1688.2|1688|1865
1610468770000|2021-01-12 16:26:10|1688.6|1688.4|1689|1688.6|1689|1688.8|1688.6|1688.4|1441
1610468780000|2021-01-12 16:26:20|1688.8|1688.4|1688.8|1688.6|1689|1688.6|1688.8|1688.4|4500
1610468790000|2021-01-12 16:26:30|1689|1688.8|1688.6|1688.4|1689|1688.8|1688.6|1688.4|7484
1610468800000|2021-01-12 16:26:40|1688.8|1688.6|1688.4|1688.2|1688.8|1688.6|1688.4|1688.2|13341
1610468810000|2021-01-12 16:26:50|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|2852
1610468820000|2021-01-12 16:27:00|1688.6|1688.4|1688.2|1688|1688.6|1688.4|1688.2|1688|4167
1610468830000|2021-01-12 16:27:10|1688|1687.8|1687.6|1687.2|1688|1687.8|1687.6|1687.2|6555
1610468840000|2021-01-12 16:27:20|1687.4|1687.4|1687|1686.8|1687.4|1687.4|1687|1686.6|19056
1610468850000|2021-01-12 16:27:30|1687.2|1687|1686.6|1686.4|1687.2|1687|1686.6|1686.4|10088
1610468860000|2021-01-12 16:27:40|1686.4|1686.2|1686.8|1686.6|1687|1686.8|1686.4|1686.2|11932
1610468870000|2021-01-12 16:27:50|1686.6|1686.4|1686.4|1686|1686.6|1686.4|1686.2|1686|6994
1610468880000|2021-01-12 16:28:00|1686.2|1686.2|1687.6|1687.4|1687.6|1687.4|1686.2|1686.2|22589
1610468890000|2021-01-12 16:28:10|1687.4|1687.2|1687.2|1686.8|1687.4|1687.4|1687|1686.8|3109
1610468900000|2021-01-12 16:28:20|1687|1686.6|1686.8|1686.4|1687.2|1686.8|1686.8|1686.2|3117
1610468910000|2021-01-12 16:28:30|1687|1686.6|1687|1686.6|1687|1686.8|1686.6|1686.4|14211
1610468920000|2021-01-12 16:28:40|1686.8|1686.4|1686.6|1686.4|1686.8|1686.4|1686.4|1686.2|2219
1610468930000|2021-01-12 16:28:50|1686.8|1686.6|1686|1685.6|1686.8|1686.6|1685.8|1685.6|10657
1610468940000|2021-01-12 16:29:00|1685.8|1685.4|1685.4|1685.2|1686|1685.6|1685.4|1685.2|15342
1610468950000|2021-01-12 16:29:10|1685.6|1685|1684.4|1684.2|1685.6|1685.2|1684.4|1684|25768
1610468960000|2021-01-12 16:29:20|1684.6|1684.4|1683.8|1683.4|1684.6|1684.4|1683.6|1683.4|21544
1610468970000|2021-01-12 16:29:30|1683.6|1683.6|1683.6|1683.2|1684.2|1684|1683.6|1683.2|7336
1610468980000|2021-01-12 16:29:40|1683.4|1683|1682.6|1682.2|1683.6|1683.2|1682.6|1682.2|2781
1610468990000|2021-01-12 16:29:50|1682.8|1682.6|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|8291
1610524800000|2021-01-13 08:00:00|1699.2|1697.6|1698.6|1696.6|1699.4|1697.6|1697.8|1696|82319
1610524810000|2021-01-13 08:00:10|1699|1696.8|1699.4|1698.2|1699.4|1698.2|1697.6|1696.4|2415
1610524820000|2021-01-13 08:00:20|1699.8|1699|1699.4|1697.6|1700|1699.2|1699.2|1697.6|6772
1610524830000|2021-01-13 08:00:30|1698.6|1697.8|1699.2|1698.4|1700|1699.4|1698.2|1697.2|9930
1610524840000|2021-01-13 08:00:40|1698.8|1697.4|1698.6|1697.4|1700|1699.2|1698.2|1697.2|10373
1610524850000|2021-01-13 08:00:50|1699.2|1697.6|1703.8|1702.8|1704|1702.8|1699|1697.6|335575
1610524860000|2021-01-13 08:01:00|1704|1703|1704|1703.2|1705|1704.4|1703.2|1702.8|75543
1610524870000|2021-01-13 08:01:10|1704.2|1703.4|1705.8|1705|1706|1705|1704.2|1703.4|5973
1610524880000|2021-01-13 08:01:20|1705.4|1703.4|1705.8|1705|1707|1706.2|1704.6|1703|29421
1610524890000|2021-01-13 08:01:30|1706|1705.4|1707.8|1707.2|1707.8|1707.2|1705.8|1705|4309
1610524900000|2021-01-13 08:01:40|1708.2|1707.4|1706.8|1705.8|1708.4|1707.6|1705.8|1704.8|36540
1610524910000|2021-01-13 08:01:50|1707|1706.2|1706.8|1706|1708.8|1707.6|1706.4|1705.4|26969
1610524920000|2021-01-13 08:02:00|1706.4|1705.8|1707.4|1706.6|1707.6|1707.4|1705.8|1705|16263
1610524930000|2021-01-13 08:02:10|1707.2|1706.4|1703.8|1702.8|1707.2|1706.6|1703.8|1702.8|33688
1610524940000|2021-01-13 08:02:20|1703.6|1702.6|1701.6|1701|1703.6|1702.6|1701.6|1701|2853
1610524950000|2021-01-13 08:02:30|1701.8|1701.2|1703.4|1702.4|1703.4|1702.4|1700.6|1700|7879
1610524960000|2021-01-13 08:02:40|1703.6|1703|1703.2|1702.4|1703.6|1703|1702.4|1701.6|9629
1610524970000|2021-01-13 08:02:50|1703|1703|1704.2|1703.2|1705|1704.4|1703|1702.4|10082
1610524980000|2021-01-13 08:03:00|1704.4|1703.6|1705.4|1704.4|1707|1706.2|1704.4|1703.2|29092
1610524990000|2021-01-13 08:03:10|1705.8|1704.6|1705.8|1705|1706.2|1705.4|1704.8|1704.4|2965
1610525000000|2021-01-13 08:03:20|1706|1705.2|1707|1706.2|1708.4|1707.8|1705.8|1705.2|20768
1610525010000|2021-01-13 08:03:30|1707.4|1706|1708.2|1708|1709|1708|1707.2|1706|12187
1610525020000|2021-01-13 08:03:40|1707.8|1707.6|1706.8|1705.8|1707.8|1707.6|1706.4|1705.8|4337
1610525030000|2021-01-13 08:03:50|1706.6|1705.6|1709|1708.2|1709|1708.6|1706.4|1705.4|8868
1610525040000|2021-01-13 08:04:00|1709.2|1708.6|1708.2|1707.6|1710.2|1709.8|1708|1707.4|86580
1610525050000|2021-01-13 08:04:10|1708.4|1707.8|1711.6|1711|1711.8|1711.2|1708.4|1707.6|21184
1610525060000|2021-01-13 08:04:20|1711.4|1710.8|1709.4|1708.6|1711.4|1710.8|1709.4|1708.6|21554
1610525070000|2021-01-13 08:04:30|1709.2|1708.8|1709|1708|1709.6|1708.8|1709|1708|10611
1610525080000|2021-01-13 08:04:40|1708.6|1707.6|1706.8|1705.8|1709|1708.4|1706.2|1705.2|24965
1610525090000|2021-01-13 08:04:50|1707|1705.6|1709.6|1709|1709.6|1709.2|1707|1705.6|21038
1610525100000|2021-01-13 08:05:00|1709.4|1708.8|1709.6|1709|1711.8|1711|1709.4|1708.6|28961
1610525110000|2021-01-13 08:05:10|1709.4|1708.8|1708.6|1707.8|1709.6|1709.2|1708.2|1707.4|5079
1610525120000|2021-01-13 08:05:20|1709|1708|1708.2|1707.4|1709.4|1708.6|1707.8|1706.8|6684
1610525130000|2021-01-13 08:05:30|1708|1707.6|1707|1706.2|1708|1707.6|1706.6|1706|9159
1610525140000|2021-01-13 08:05:40|1707.2|1706|1708|1707|1708.2|1707.2|1707|1706|6468
1610525150000|2021-01-13 08:05:50|1708.2|1707.2|1709.4|1709|1709.8|1709|1708.2|1707.2|7820
1610525160000|2021-01-13 08:06:00|1709.6|1708.8|1710|1709|1710|1709|1707.8|1707|12777
1610525170000|2021-01-13 08:06:10|1710.2|1709.2|1709.8|1709.2|1711|1710.2|1709.2|1709|12695
1610525180000|2021-01-13 08:06:20|1709.6|1709|1709.8|1709.2|1709.8|1709.2|1708.8|1708.2|2317
1610525190000|2021-01-13 08:06:30|1710|1708.8|1708.8|1707.8|1710|1709|1708.6|1707.8|5535
1610525200000|2021-01-13 08:06:40|1708.6|1708|1706.2|1705.4|1708.6|1708|1706.2|1705.2|5207
1610525210000|2021-01-13 08:06:50|1706.4|1705.6|1706.4|1705.6|1706.8|1706.2|1706.2|1705.2|2365
1610525220000|2021-01-13 08:07:00|1706.2|1705.4|1707.4|1707|1707.6|1707|1705.6|1705.2|9906
1610525230000|2021-01-13 08:07:10|1707.6|1707.2|1706.8|1706.2|1707.8|1707.2|1706.8|1706|7194
1610525240000|2021-01-13 08:07:20|1706.6|1705.8|1706.2|1705.6|1706.8|1706.2|1706.2|1705.4|16406
1610525250000|2021-01-13 08:07:30|1706.4|1705.8|1706.4|1706|1706.8|1706.2|1706|1705.6|2690
1610525260000|2021-01-13 08:07:40|1706.2|1705.8|1706.4|1705.6|1706.4|1706|1706|1705.4|2513
1610525270000|2021-01-13 08:07:50|1706.6|1706|1707|1706.2|1707|1706.2|1706|1705.4|4461
1610525280000|2021-01-13 08:08:00|1706.6|1706|1707|1706.8|1707.8|1707|1706|1705.6|28369
1610525290000|2021-01-13 08:08:10|1706.8|1706.6|1708.4|1707.8|1708.6|1707.8|1706.8|1706.4|5188
1610525300000|2021-01-13 08:08:20|1708.6|1707.6|1707.2|1706.4|1708.6|1708|1707.2|1706.4|3887
1610525310000|2021-01-13 08:08:30|1707|1706.2|1707.6|1707|1707.6|1707.4|1706.8|1706|7212
1610525320000|2021-01-13 08:08:40|1707.8|1707.2|1709|1708.6|1709|1708.6|1707.6|1707|7516
1610525330000|2021-01-13 08:08:50|1709.2|1708.8|1709.2|1708.8|1709.8|1709.2|1709.2|1708.6|6289
1610525340000|2021-01-13 08:09:00|1709|1708.6|1708.4|1707.4|1709.2|1708.6|1708.4|1707.4|6339
1610525350000|2021-01-13 08:09:10|1708.2|1707.6|1709.4|1708.8|1709.8|1709.2|1708|1707.6|8407
1610525360000|2021-01-13 08:09:20|1709.2|1708.6|1709.8|1709.4|1710|1709.8|1709.2|1708.6|13615
1610525370000|2021-01-13 08:09:30|1709.6|1709.2|1709.2|1709|1709.8|1709.2|1709|1708.8|4127
1610525380000|2021-01-13 08:09:40|1709.4|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709|2845
1610525390000|2021-01-13 08:09:50|1709.6|1709|1709.4|1709.2|1709.6|1709.2|1709.2|1709|3407
1610525400000|2021-01-13 08:10:00|1709.2|1709|1709.8|1709.2|1709.8|1709.2|1709|1708.6|11222
1610525410000|2021-01-13 08:10:10|1710|1709.6|1713.6|1713.2|1713.6|1713.2|1710|1709.6|46088
1610525420000|2021-01-13 08:10:20|1713.4|1713|1713|1712.6|1714|1713.6|1712.8|1712.2|16729
1610525430000|2021-01-13 08:10:30|1713.2|1712.8|1713.8|1713.2|1714|1713.6|1713.2|1712.8|3836
1610525440000|2021-01-13 08:10:40|1714|1713.4|1713.6|1712.8|1714|1713.6|1713.2|1712.4|6912
1610525450000|2021-01-13 08:10:50|1713.4|1713|1712.2|1711.6|1713.8|1713.4|1712|1711.2|6897
1610525460000|2021-01-13 08:11:00|1712.4|1712|1710.6|1710.2|1712.4|1712|1710.4|1709.8|9656
1610525470000|2021-01-13 08:11:10|1710.8|1710.4|1710.4|1709.6|1711|1710.6|1709.8|1709.4|4796
1610525480000|2021-01-13 08:11:20|1710.6|1710|1709.8|1709.4|1711|1710.2|1709.8|1709.4|612
1610525490000|2021-01-13 08:11:30|1710|1709.6|1710.4|1710|1710.8|1710|1709.8|1709.4|6547
1610525500000|2021-01-13 08:11:40|1710.6|1710.2|1711.2|1710.6|1711.4|1710.8|1710.4|1710|11954
1610525510000|2021-01-13 08:11:50|1711.4|1710.8|1712|1711.8|1712|1711.8|1711|1710.2|18997
1610525520000|2021-01-13 08:12:00|1712.2|1712|1711.8|1711.4|1712.4|1712.2|1711.6|1711.4|10186
1610525530000|2021-01-13 08:12:10|1711.6|1711.2|1711.8|1711.2|1712.2|1711.8|1711.4|1711|8255
1610525540000|2021-01-13 08:12:20|1712|1711.4|1713|1712.6|1713|1712.6|1711.8|1711.2|18205
1610525550000|2021-01-13 08:12:30|1713.2|1712.8|1713|1712.6|1713.2|1713|1712.2|1712|7146
1610525560000|2021-01-13 08:12:40|1712.8|1712.4|1714|1713.8|1714|1713.8|1712.8|1712.2|11338
1610525570000|2021-01-13 08:12:50|1713.8|1713.6|1713.8|1713.4|1714|1713.8|1713.4|1713.2|7253
1610525580000|2021-01-13 08:13:00|1714|1713.2|1713.8|1713.2|1714|1713.6|1713.8|1713.2|962
1610525590000|2021-01-13 08:13:10|1714|1713.4|1712.8|1712.2|1714|1713.4|1712.2|1712|11278
1610525600000|2021-01-13 08:13:20|1712.6|1712.4|1713|1712.4|1713.2|1712.8|1712.6|1712.2|3453
1610525610000|2021-01-13 08:13:30|1713.2|1712.2|1711.8|1711.2|1713.2|1713|1711.6|1711.2|5765
1610525620000|2021-01-13 08:13:40|1712|1711.4|1713.2|1712.6|1713.2|1712.6|1711.8|1711.2|7674
1610525630000|2021-01-13 08:13:50|1713.4|1712.8|1712.4|1712|1713.6|1713.2|1712.2|1711.8|4185
1610525640000|2021-01-13 08:14:00|1712.6|1712.2|1711.8|1711.4|1712.8|1712.2|1711.8|1711.4|3337
1610525650000|2021-01-13 08:14:10|1711.6|1711.2|1711|1710.6|1712.2|1712|1711|1710.4|2997
1610525660000|2021-01-13 08:14:20|1710.8|1710.4|1711.2|1710.8|1711.2|1710.8|1710.4|1710|2810
1610525670000|2021-01-13 08:14:30|1711.4|1711|1711|1710.4|1711.4|1711|1710.6|1710.2|1844
1610525680000|2021-01-13 08:14:40|1710.8|1710.2|1710.6|1710|1710.8|1710.4|1710.6|1710|400
1610525690000|2021-01-13 08:14:50|1710.8|1710.2|1711.2|1710.6|1711.4|1710.8|1710.6|1710.2|5328
1610525700000|2021-01-13 08:15:00|1711|1710.8|1712.8|1712.6|1713|1712.6|1711|1710.8|11341
1610525710000|2021-01-13 08:15:10|1713|1712.4|1712.8|1711.8|1713|1712.4|1712.2|1711.8|3515
1610525720000|2021-01-13 08:15:20|1713|1712|1713.2|1712.8|1713.4|1713|1712.6|1712|5253
1610525730000|2021-01-13 08:15:30|1713|1712.6|1712.4|1712|1713.2|1712.6|1712.2|1711.8|7456
1610525740000|2021-01-13 08:15:40|1712.6|1712.2|1712|1711.4|1713.2|1712.6|1712|1711.2|2853
1610525750000|2021-01-13 08:15:50|1712.2|1711.6|1712.4|1711.8|1712.4|1711.8|1712|1711.6|518
1610525760000|2021-01-13 08:16:00|1712.2|1711.6|1712|1711.6|1712.4|1711.6|1711.8|1711.4|1427
1610525770000|2021-01-13 08:16:10|1712.2|1711.8|1713|1712.6|1713|1712.6|1712.2|1711.8|8850
1610525780000|2021-01-13 08:16:20|1712.8|1712.4|1714.2|1713.6|1714.4|1714|1712.2|1712|29452
1610525790000|2021-01-13 08:16:30|1714|1713.4|1713.4|1712.8|1714.8|1714.2|1713.2|1712.8|13367
1610525800000|2021-01-13 08:16:40|1713.6|1713|1713.6|1713.2|1714.4|1714.2|1713.2|1713|11747
1610525810000|2021-01-13 08:16:50|1713.8|1713|1713.6|1713|1713.8|1713.2|1713.6|1713|600
1610525820000|2021-01-13 08:17:00|1713.4|1712.8|1712.8|1712.2|1713.8|1713|1712.6|1712|9942
1610525830000|2021-01-13 08:17:10|1712.6|1712|1712.8|1712.2|1713|1712.2|1712|1711.6|5466
1610525840000|2021-01-13 08:17:20|1713|1712.4|1714.2|1713.4|1714.4|1713.8|1712.8|1712.2|4091
1610525850000|2021-01-13 08:17:30|1714|1713.6|1713.6|1713.2|1714.6|1714.4|1713.6|1713.2|8564
1610525860000|2021-01-13 08:17:40|1713.8|1713.4|1713.4|1712.6|1714|1713.4|1713.2|1712.6|10109
1610525870000|2021-01-13 08:17:50|1713.2|1712.8|1712.8|1712.4|1713.4|1712.8|1712.6|1712.4|8845
1610525880000|2021-01-13 08:18:00|1712.6|1712.2|1712.4|1712|1712.8|1712.2|1711.8|1711.6|10982
1610525890000|2021-01-13 08:18:10|1712.2|1711.8|1711.8|1711.4|1712.4|1712|1711.4|1711.2|5812
1610525900000|2021-01-13 08:18:20|1712|1711.6|1712.4|1711.6|1712.6|1712.4|1711.8|1711.4|10271
1610525910000|2021-01-13 08:18:30|1712.2|1711.4|1712.4|1712|1712.4|1712|1711.8|1711.4|3762
1610525920000|2021-01-13 08:18:40|1712.2|1711.8|1712.4|1712|1712.4|1712.2|1712|1711.8|12479
1610525930000|2021-01-13 08:18:50|1712.6|1712.2|1713.6|1713.2|1714.2|1713.8|1712.6|1712|16118
1610525940000|2021-01-13 08:19:00|1713.4|1713|1713.2|1713|1714|1713.4|1713.2|1713|9387
1610525950000|2021-01-13 08:19:10|1712.4|1712.8|1713|1712.6|1713.4|1712.8|1712.4|1712.2|9266
1610525960000|2021-01-13 08:19:20|1713.2|1712.8|1713.2|1712.8|1713.4|1712.8|1713.2|1712.4|209
1610525970000|2021-01-13 08:19:30|1713.4|1713|1712.8|1712.4|1713.4|1713|1712.6|1712.4|5497
1610525980000|2021-01-13 08:19:40|1713|1712.6|1713.2|1712.4|1713.2|1713|1712.8|1712.2|2900
1610525990000|2021-01-13 08:19:50|1713|1712.2|1713.2|1712.8|1713.4|1712.8|1712.4|1712.2|0
1610526000000|2021-01-13 08:20:00|1713|1712.6|1713|1712.8|1713.2|1712.8|1712.6|1712.2|600
1610526010000|2021-01-13 08:20:10|1712.8|1712.4|1712.4|1712|1713|1712.4|1712.2|1711.8|2705
1610526020000|2021-01-13 08:20:20|1712.2|1711.8|1712|1711.6|1712.4|1711.8|1711.8|1711.6|12329
1610526030000|2021-01-13 08:20:30|1712.2|1711.8|1712.2|1711.6|1712.4|1712|1711.8|1711.6|1462
1610526040000|2021-01-13 08:20:40|1712|1711.8|1712.4|1712|1712.4|1712.2|1711.8|1711.8|1880
1610526050000|2021-01-13 08:20:50|1712.6|1712.2|1712.4|1711.8|1713|1712.6|1712|1711.8|8308
1610526060000|2021-01-13 08:21:00|1712.6|1712|1712.6|1712|1712.8|1712|1712|1711.8|5264
1610526070000|2021-01-13 08:21:10|1712.4|1711.8|1712|1711.8|1712.4|1711.8|1712|1711.6|2579
1610526080000|2021-01-13 08:21:20|1711.8|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.6|960
1610526090000|2021-01-13 08:21:30|1712.2|1711.6|1711.6|1711.2|1712.6|1712.2|1711.6|1711.2|11111
1610526100000|2021-01-13 08:21:40|1711.8|1711.4|1711.2|1711|1712.2|1711.8|1711.2|1711|8790
1610526110000|2021-01-13 08:21:50|1711|1710.8|1710.8|1710.2|1712|1711.2|1710.4|1710.2|35094
1610526120000|2021-01-13 08:22:00|1711|1710.4|1710.2|1710|1711.2|1710.6|1710.2|1710|6523
1610526130000|2021-01-13 08:22:10|1710|1709.8|1710.2|1709.8|1710.2|1709.8|1709.4|1709|17109
1610526140000|2021-01-13 08:22:20|1710.4|1710|1710.4|1710|1710.6|1710|1710.2|1710|1187
1610526150000|2021-01-13 08:22:30|1710.2|1709.8|1709.8|1709|1710.4|1709.8|1709.8|1709|405
1610526160000|2021-01-13 08:22:40|1709.4|1709.2|1709.4|1708.8|1709.8|1709.2|1709|1708.2|2186
1610526170000|2021-01-13 08:22:50|1709.6|1709|1708.8|1708.2|1709.8|1709.2|1708.6|1708|6362
1610526180000|2021-01-13 08:23:00|1708.6|1708|1708.6|1708|1708.8|1708.2|1708.6|1708|0
1610526190000|2021-01-13 08:23:10|1708.4|1707.8|1707.8|1707.2|1708.6|1707.8|1707.6|1707|9471
1610526200000|2021-01-13 08:23:20|1707.6|1707|1707.6|1707|1707.6|1707.2|1707.6|1707|493
1610526210000|2021-01-13 08:23:30|1707.4|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|972
1610526220000|2021-01-13 08:23:40|1707.6|1707.2|1707.2|1706.2|1707.6|1707.2|1706.6|1706|4573
1610526230000|2021-01-13 08:23:50|1707|1706.6|1706.8|1706.4|1707.4|1707|1706.6|1706.2|7815
1610526240000|2021-01-13 08:24:00||1706.2||1706.2||1706.2||1706.2|20
1610526250000|2021-01-13 08:24:10|1706.6|1706|1706.4|1706|1706.8|1706.2|1706.2|1706|1726
1610526260000|2021-01-13 08:24:20|1706.6|1706.2|1707.4|1706.6|1707.4|1706.6|1706.6|1706.2|7972
1610526270000|2021-01-13 08:24:30||1706.8||1707||1707||1706.8|414
1610526280000|2021-01-13 08:24:40|1707.2|1706.8|1708|1707.2|1708|1707.4|1707|1706.6|1272
1610526290000|2021-01-13 08:24:50|1707.8|1707.4|1708.6|1708|1708.8|1708|1707.6|1707.4|2499
1610526300000|2021-01-13 08:25:00|1708.4|1707.8|1708|1707.4|1708.6|1707.8|1707.4|1707|7033
1610526310000|2021-01-13 08:25:10|1707.8|1707.2|1707.6|1707.2|1708|1707.4|1707.6|1707.2|75
1610526320000|2021-01-13 08:25:20|1707.4|1707|1706.6|1706|1707.6|1707|1706.6|1706|9724
1610526330000|2021-01-13 08:25:30|1706.4|1705.8|1706.2|1705.4|1706.6|1705.8|1705.8|1705.4|10167
1610526340000|2021-01-13 08:25:40|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.4|764
1610526350000|2021-01-13 08:25:50|1705.8|1705.4|1705|1704.4|1706|1705.6|1704.8|1704.2|21480
1610526360000|2021-01-13 08:26:00|1704.8|1704.2|1704|1703.2|1704.8|1704.2|1703.8|1703.2|37093
1610526370000|2021-01-13 08:26:10|1703.8|1703.4|1702|1701.8|1704|1703.4|1702|1701.8|17418
1610526380000|2021-01-13 08:26:20|1701.8|1701.6|1702.8|1702.2|1703|1702.2|1701.6|1701.2|6161
1610526390000|2021-01-13 08:26:30|1703|1702.4|1702.6|1701.8|1703|1702.6|1702.6|1701.8|4419
1610526400000|2021-01-13 08:26:40|1702.4|1701.6|1702.2|1701.6|1702.4|1702|1701.6|1701.2|11483
1610526410000|2021-01-13 08:26:50|1702|1701.8|1701.6|1701.4|1702.2|1702|1701.6|1701.4|5800
1610526420000|2021-01-13 08:27:00|1701.8|1701.2|1702.6|1702.2|1702.6|1702.4|1701|1700.8|22962
1610526430000|2021-01-13 08:27:10|1702.8|1702.4|1703.6|1703.2|1704|1703.6|1702.8|1702.2|5938
1610526440000|2021-01-13 08:27:20|1703.4|1703.4|1703.6|1703.2|1703.6|1703.4|1703|1702.6|647
1610526450000|2021-01-13 08:27:30|1703.4|1703|1702.8|1702.4|1703.6|1703.2|1702.8|1702.4|4333
1610526460000|2021-01-13 08:27:40|1702.6|1702.2|1702.8|1702.2|1703|1702.4|1702.4|1702|4613
1610526470000|2021-01-13 08:27:50|1703|1702.4|1702.4|1702|1703|1702.6|1702.4|1702|9886
1610526480000|2021-01-13 08:28:00|1702.2|1701.8|1701.8|1701.4|1702.4|1701.8|1701.6|1701|7480
1610526490000|2021-01-13 08:28:10|1702|1701.6|1702.2|1701.8|1702.6|1701.8|1702|1701.4|4193
1610526500000|2021-01-13 08:28:20|1702|1701.6|1701.4|1701|1702|1701.8|1701.4|1701|3948
1610526510000|2021-01-13 08:28:30|1701.2|1701.2|1700.4|1700.2|1701.8|1701.2|1700.4|1700.2|11908
1610526520000|2021-01-13 08:28:40|1700.6|1700.4|1701.6|1701.2|1702|1701.8|1700.6|1700.4|9217
1610526530000|2021-01-13 08:28:50|1701.8|1701.4|1700.8|1700.6|1702|1701.4|1700.8|1700.4|6321
1610526540000|2021-01-13 08:29:00|1700.6|1700.4|1702|1701.6|1702|1701.8|1700.6|1700.2|10079
1610526550000|2021-01-13 08:29:10|1701.8|1701.4|1702|1701.6|1702.6|1702.2|1701.8|1701.4|7040
1610526560000|2021-01-13 08:29:20|1701.8|1701.4|1701.4|1701|1702|1701.4|1701.2|1701|4139
1610526570000|2021-01-13 08:29:30|1701.6|1700.8|1700.4|1700|1701.6|1701|1700.4|1700|18768
1610526580000|2021-01-13 08:29:40|1700.6|1700.2|1701|1700.2|1701.2|1700.6|1700.4|1700|5085
1610526590000|2021-01-13 08:29:50|1700.8|1700|1700.6|1700.2|1701.2|1700.6|1700.4|1700|11695
1610526600000|2021-01-13 08:30:00|1700.8|1700|1701.4|1700.8|1702|1701|1700.6|1700|10237
1610526610000|2021-01-13 08:30:10|1701.2|1700.6|1701|1700.2|1701.6|1701|1700.6|1700.2|19458
1610526620000|2021-01-13 08:30:20|1701.2|1700.4|1701|1700.6|1701.8|1701|1701|1700.4|5407
1610526630000|2021-01-13 08:30:30|1700.8|1700.4|1701.6|1701|1701.6|1701|1700.4|1700|6211
1610526640000|2021-01-13 08:30:40|1701.8|1701.2|1701|1700.6|1701.8|1701.2|1701|1700.6|4312
1610526650000|2021-01-13 08:30:50|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|6019
1610526660000|2021-01-13 08:31:00|1700.4|1700|1700.4|1699.6|1700.4|1700.2|1699.8|1699.4|40714
1610526670000|2021-01-13 08:31:10|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1700|1699.6|540
1610526680000|2021-01-13 08:31:20|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.4|2860
1610526690000|2021-01-13 08:31:30|1699.8|1699.4|1699.4|1699|1700|1699.6|1699.4|1699|4706
1610526700000|2021-01-13 08:31:40|1699.2|1698.6|1698|1697.6|1699.2|1698.6|1698|1697.6|7847
1610526710000|2021-01-13 08:31:50|1698.2|1697.8|1698|1697.6|1698.6|1698.2|1698|1697.6|2536
1610526720000|2021-01-13 08:32:00|1698.2|1697.8|1698|1697.6|1698.4|1698|1697.6|1697.4|1602
1610526730000|2021-01-13 08:32:10|1698.2|1697.8|1698.6|1698|1698.6|1698.2|1698.2|1697.8|3300
1610526740000|2021-01-13 08:32:20|1698.8|1698.2|1699|1698.4|1699|1698.4|1698.4|1698|1992
1610526750000|2021-01-13 08:32:30|1699.2|1698.6|1699.6|1699.2|1699.8|1699.2|1699|1698.6|4207
1610526760000|2021-01-13 08:32:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.4|1699|7806
1610526770000|2021-01-13 08:32:50|1699.6|1699|1702.2|1701.6|1702.4|1702.2|1699.6|1698.8|19696
1610526780000|2021-01-13 08:33:00|1702.4||1702.2||1702.4||1702.2||3600
1610526790000|2021-01-13 08:33:10|1702|1702|1703|1702.4|1703|1702.4|1702|1701.6|4876
1610526800000|2021-01-13 08:33:20|1703.2|1702.8|1703.2|1702.8|1704.2|1703.8|1703|1702.4|25447
1610526810000|2021-01-13 08:33:30|1703.4|1703|1704|1703.8|1704|1703.8|1703.4|1702.8|4792
1610526820000|2021-01-13 08:33:40|1703.8|1703.6|1703.8|1703.4|1704|1703.8|1703.8|1703.4|4632
1610526830000|2021-01-13 08:33:50|1704|1703.2|1703|1702.6|1704|1703.2|1703|1702.6|11263
1610526840000|2021-01-13 08:34:00|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.2|109
1610526850000|2021-01-13 08:34:10|1703|1702.6|1703|1702.4|1703.2|1703|1702.2|1701.4|5722
1610526860000|2021-01-13 08:34:20|1702.8|1702.6|1703|1702|1703|1702.6|1702.8|1702|410
1610526870000|2021-01-13 08:34:30|1702.8|1702.4|1703|1702.4|1703|1702.4|1702.8|1702.4|756
1610526880000|2021-01-13 08:34:40|1702.8|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702|1678
1610526890000|2021-01-13 08:34:50|1702.2|1702|1702|1701.4|1702.2|1702|1701.6|1701.2|5387
1610526900000|2021-01-13 08:35:00|1701.8|1701.6|1702.8|1702.4|1703.6|1703|1701.8|1701.6|18111
1610526910000|2021-01-13 08:35:10|1703|1702.6|1703.2|1702.4|1703.4|1702.8|1702.8|1702.4|3648
1610526920000|2021-01-13 08:35:20|1703|1702.6|1703.4|1703|1703.4|1703|1702.8|1702.6|2843
1610526930000|2021-01-13 08:35:30|1703.6|1703.2|1704.2|1703.8|1704.2|1704|1703.6|1703|3099
1610526940000|2021-01-13 08:35:40|1704.4|1704|1704.8|1704.4|1705|1704.4|1704.4|1703.8|5256
1610526950000|2021-01-13 08:35:50|1704.6||1704.8||1704.8||1704.6||1450
1610526960000|2021-01-13 08:36:00|1705|1704.6|1705|1704.4|1705|1704.8|1704.8|1704.4|2231
1610526970000|2021-01-13 08:36:10|1705.2|1704.6|1705.4|1705|1705.4|1705.2|1705|1704.4|7985
1610526980000|2021-01-13 08:36:20|1705.2|1705.2|1705.6|1705.4|1705.6|1705.4|1705|1704.6|11961
1610526990000|2021-01-13 08:36:30|1705.4|1705.2|1705.2|1704.6|1705.4|1705.2|1704.8|1704.6|3203
1610527000000|2021-01-13 08:36:40|1705.4|1704.8|1706|1705.8|1706|1705.8|1705.2|1704.8|2398
1610527010000|2021-01-13 08:36:50|1705.8|1705.6|1705.2|1704.8|1706|1705.6|1705.2|1704.8|6301
1610527020000|2021-01-13 08:37:00|1705|1704.6|1704.4|1703.4|1705.2|1704.6|1703.6|1703.4|4138
1610527030000|2021-01-13 08:37:10|1704.2|1703.2|1703.6|1702.8|1704.2|1703.2|1703.2|1702.6|1944
1610527040000|2021-01-13 08:37:20|1703.8|1703|1703.4|1702.8|1703.8|1703.2|1703.4|1702.8|200
1610527050000|2021-01-13 08:37:30|1703.6|1703|1704|1703.6|1704.6|1704|1703.6|1702.8|5165
1610527060000|2021-01-13 08:37:40|1704.2|1703.8|1704.8|1704|1705|1704.4|1704.2|1703.6|646
1610527070000|2021-01-13 08:37:50|1704.6|1704.4|1704.8|1704.4|1705|1704.6|1704.6|1704.2|2200
1610527080000|2021-01-13 08:38:00|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.8|1704.4|1626
1610527090000|2021-01-13 08:38:10|1705|1704.6|1704.8|1704.2|1705|1704.6|1704.6|1704|8653
1610527100000|2021-01-13 08:38:20|1704.6|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|1855
1610527110000|2021-01-13 08:38:30|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704|2067
1610527120000|2021-01-13 08:38:40|1704.6|1704.2|1705.4|1705.2|1705.6|1705.2|1704.6|1704.2|4252
1610527130000|2021-01-13 08:38:50|1705.6|1705|1706.2|1705.6|1706.4|1706|1705.6|1705|3477
1610527140000|2021-01-13 08:39:00|1706.4|1705.8|1706.4|1705.8|1706.4|1706.2|1706.2|1705.8|940
1610527150000|2021-01-13 08:39:10|1706.6|1706|1706|1705.4|1706.6|1706|1705.8|1705.4|5575
1610527160000|2021-01-13 08:39:20|1705.8|1705.2|1706.4|1706|1706.4|1706|1705.6|1705.2|11168
1610527170000|2021-01-13 08:39:30|1706.6|1705.8|1706|1705.6|1706.6|1706.2|1705.8|1705.4|6402
1610527180000|2021-01-13 08:39:40|1706.2|1705.8|1707.8|1707.4|1708|1707.8|1706.2|1705.6|10594
1610527190000|2021-01-13 08:39:50|1707.6|1707.2|1708.4|1708|1708.4|1708|1707.4|1707.2|6803
1610527200000|2021-01-13 08:40:00|1708.6|1708.2|1709.8|1709.2|1709.8|1709.6|1708.6|1708.2|3459
1610527210000|2021-01-13 08:40:10|1709.6|1709|1709.4|1709|1709.8|1709.4|1709.4|1709|1244
1610527220000|2021-01-13 08:40:20|1709.2|1708.8|1709.2|1708.8|1709.6|1709.2|1708.8|1708.4|14185
1610527230000|2021-01-13 08:40:30|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1708.4|1708.2|3909
1610527240000|2021-01-13 08:40:40|1709|1708.6|1707.8|1707.4|1709|1708.6|1707.6|1707.2|8356
1610527250000|2021-01-13 08:40:50|1707.6|1707.2|1707.8|1707.2|1707.8|1707.2|1707.4|1707|2113
1610527260000|2021-01-13 08:41:00|1707.6|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.2|1426
1610527270000|2021-01-13 08:41:10|1708.2|1707.8|1709.6|1709.2|1709.6|1709.4|1708.2|1707.6|13119
1610527280000|2021-01-13 08:41:20|1709.4|1709|1708.2|1708|1709.4|1709|1708|1707.6|8450
1610527290000|2021-01-13 08:41:30|1708.4|1708.2|1708|1707.2|1708.6|1708.2|1707.8|1707.2|747
1610527300000|2021-01-13 08:41:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|210
1610527310000|2021-01-13 08:41:50|1708.2|1707.8|1708.2|1708|1708.2|1708|1708|1707.6|1045
1610527320000|2021-01-13 08:42:00|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708|1707.6|2689
1610527330000|2021-01-13 08:42:10|1708.6|1708.4|1708|1707.6|1708.8|1708.4|1707.8|1707.6|53764
1610527340000|2021-01-13 08:42:20|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.2|3054
1610527350000|2021-01-13 08:42:30|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|884
1610527360000|2021-01-13 08:42:40|1708.4|1708|1708.4|1708|1708.4|1708.2|1708.4|1708|4387
1610527370000|2021-01-13 08:42:50|1708.2|1708.2|1707.4|1707|1708.4|1708.2|1707.4|1707|6959
1610527380000|2021-01-13 08:43:00|1707.2|1706.8|1707|1706.6|1707.4|1706.8|1707|1706.6|612
1610527390000|2021-01-13 08:43:10|1707.2|1706.8|1706.6|1706.2|1707.2|1706.8|1706.4|1705.8|51046
1610527400000|2021-01-13 08:43:20|1706.4|1706|1705.6|1705.2|1706.6|1706|1705.6|1705.2|4898
1610527410000|2021-01-13 08:43:30|1705.8|1705.4|1706.2|1705.4|1706.4|1706|1705.6|1705.2|6454
1610527420000|2021-01-13 08:43:40|1706.4|1705.6|1706.2|1705.6|1706.6|1706.2|1706.2|1705.6|5480
1610527430000|2021-01-13 08:43:50|1706|1705.8|1705.8|1705.2|1706.2|1705.8|1705.8|1705.2|1911
1610527440000|2021-01-13 08:44:00|1705.6|1705.4|1705.8|1705.4|1706.2|1706|1705.4|1705.4|1396
1610527450000|2021-01-13 08:44:10|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.4|927
1610527460000|2021-01-13 08:44:20|1706.2|1705.8|1706.6|1706|1706.6|1706|1706.2|1705.6|4714
1610527470000|2021-01-13 08:44:30|1706.4|1706.2|1707.4|1706.6|1707.4|1706.6|1706.4|1706|4774
1610527480000|2021-01-13 08:44:40|1707.6|1707|1707.4|1707|1707.8|1707.4|1707.4|1706.6|8863
1610527490000|2021-01-13 08:44:50|1707.2|1706.8|1706.8|1706.4|1707.4|1707|1706.8|1706.4|7972
1610527500000|2021-01-13 08:45:00|1707|1706.6|1707|1706.6|1707|1706.6|1707|1706.6|6448
1610527510000|2021-01-13 08:45:10|1706.8|1706.4|1706.6|1706.2|1707|1706.6|1706.6|1706|4685
1610527520000|2021-01-13 08:45:20|1706.8|1706|1706.6|1706.2|1706.8|1706.2|1706.6|1706|1000
1610527530000|2021-01-13 08:45:30|1706.4|1706|1706.8|1706.4|1706.8|1706.4|1706.2|1706|720
1610527540000|2021-01-13 08:45:40|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|850
1610527550000|2021-01-13 08:45:50|1706.8|1706.4|1707.8|1707.4|1708|1707.6|1706.6|1706.2|10263
1610527560000|2021-01-13 08:46:00|1708|1707.6|1708.2|1708|1708.6|1708.4|1708|1707.4|15881
1610527570000|2021-01-13 08:46:10|1708.4|1708.2|1708.2|1708|1708.4|1708.2|1707.8|1707.6|1688
1610527580000|2021-01-13 08:46:20|1708|1707.8|1708.4|1708|1708.6|1708.4|1708|1707.6|9323
1610527590000|2021-01-13 08:46:30|1708.2|1707.8|1707.4|1707|1708.4|1707.8|1707.4|1707|8575
1610527600000|2021-01-13 08:46:40|1707.6|1707.2|1708|1707.2|1708|1707.2|1707.6|1707.2|130
1610527610000|2021-01-13 08:46:50|1708.2|1707.8|1707.8|1707.2|1708.2|1708|1707.6|1707.2|4813
1610527620000|2021-01-13 08:47:00|1708|1707.8|1709.2|1709|1709.6|1709.4|1707.8|1707.8|10615
1610527630000|2021-01-13 08:47:10|1709|1708.8|1710.8|1710.4|1711|1710.6|1709|1708.8|31999
1610527640000|2021-01-13 08:47:20|1711.2|1710.6|1711.8|1711.4|1711.8|1711.6|1711.2|1710.6|11363
1610527650000|2021-01-13 08:47:30|1712|1711.6|1712.4|1711.8|1712.4|1712.2|1711.6|1711.4|15337
1610527660000|2021-01-13 08:47:40||1712||1712||1712.2||1712|222
1610527670000|2021-01-13 08:47:50|1712.2|1711.8|1711.8|1711.4|1712.2|1711.8|1711.8|1711.4|4557
1610527680000|2021-01-13 08:48:00|1712.2|1711.6|1712.2|1712|1712.6|1712.4|1712.2|1711.4|4174
1610527690000|2021-01-13 08:48:10|1712|1711.8|1712|1711.6|1712|1711.8|1712|1711.6|1219
1610527700000|2021-01-13 08:48:20|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.4|2884
1610527710000|2021-01-13 08:48:30|1712.2|1711.8|1712.6|1712.2|1712.6|1712.4|1712.2|1711.6|4529
1610527720000|2021-01-13 08:48:40|1712.4|1712.4|1711.4|1711|1712.4|1712.4|1711.2|1711|11219
1610527730000|2021-01-13 08:48:50|1711.2|1710.8|1711.6|1711.2|1711.6|1711.4|1711|1710.6|6794
1610527740000|2021-01-13 08:49:00|1711.8|1711.4|1711.6|1711|1712|1711.8|1711.2|1710.8|14532
1610527750000|2021-01-13 08:49:10|1711.4|1710.8|1711|1710.6|1711.4|1710.8|1710.8|1710.4|3123
1610527760000|2021-01-13 08:49:20|1710.8|1710.4|1710.6|1710.2|1711|1710.6|1710.4|1710|3909
1610527770000|2021-01-13 08:49:30|1710.4|1710|1710.6|1710|1710.6|1710|1710.4|1710|134
1610527780000|2021-01-13 08:49:40|1710.2|1710.2|1709.8|1709.4|1710.6|1710.4|1709.6|1709.2|5026
1610527790000|2021-01-13 08:49:50|1709.6|1709.2|1710.2|1710|1710.4|1710|1708.8|1708.4|5357
1610527800000|2021-01-13 08:50:00|1710.4|1709.8|1710|1709.6|1710.4|1710|1710|1709.6|1996
1610527810000|2021-01-13 08:50:10|1709.8|1709.4|1709|1708.6|1710|1709.4|1708.8|1708.6|18783
1610527820000|2021-01-13 08:50:20|1708.8|1708.4|1710.6|1710.2|1710.6|1710.2|1708.8|1708.4|50645
1610527830000|2021-01-13 08:50:30|1710.4|1710.4|1710.6|1710.2|1710.6|1710.4|1710.4|1710|2576
1610527840000|2021-01-13 08:50:40|1710.8|1710.4|1710.2|1710|1711|1710.6|1710.2|1710|6227
1610527850000|2021-01-13 08:50:50|1710.6|1710.2|1710.4|1710|1710.6|1710.4|1710.2|1709.8|16979
1610527860000|2021-01-13 08:51:00|1710.6|1710.2|1710.6|1710|1710.6|1710.4|1710.4|1710|1045
1610527870000|2021-01-13 08:51:10|1710.2|1710.2|1710.8|1710.4|1711|1710.6|1710.2|1710.2|4679
1610527880000|2021-01-13 08:51:20|1710.6|1710.2|1710.8|1710.2|1710.8|1710.4|1710.6|1710.2|2000
1610527890000|2021-01-13 08:51:30|1711|1710.4|1711.6|1711|1711.6|1711.2|1711|1710.4|3906
1610527900000|2021-01-13 08:51:40|1711.8|1711.2|1711.6|1711.2|1712|1711.6|1711.2|1711|6985
1610527910000|2021-01-13 08:51:50|1711.4|1711|1710.8|1710.4|1711.6|1711|1710.4|1710.2|10328
1610527920000|2021-01-13 08:52:00|1710.6|1710.2|1709.4|1709|1710.6|1710.2|1709.4|1709|4078
1610527930000|2021-01-13 08:52:10|1709.6|1709.2|1710.2|1710|1710.8|1710.2|1709.4|1709|5108
1610527940000|2021-01-13 08:52:20|1710.4|1710.2|1710.4|1710|1710.6|1710.2|1710|1709.8|868
1610527950000|2021-01-13 08:52:30|1710.6|1710.2|1710.8|1710.4|1711|1710.6|1710.2|1710|2065
1610527960000|2021-01-13 08:52:40|1711|1710.6|1711.2|1710.8|1711.6|1711.2|1711|1710.4|1158
1610527970000|2021-01-13 08:52:50|1711.4|1711|1711.6|1711.2|1711.6|1711.2|1711.4|1711|2887
1610527980000|2021-01-13 08:53:00|1711.4|1711|1711.6|1711.2|1712.4|1712.2|1711.2|1710.8|24017
1610527990000|2021-01-13 08:53:10|1711.4|1711.4|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|100
1610528000000|2021-01-13 08:53:20|1711.4|1711.2|1711.6|1711.2|1711.8|1711.4|1711.4|1711.2|3252
1610528010000|2021-01-13 08:53:30|1711.8|1711.4|1711.4|1711|1711.8|1711.4|1711.2|1711|5010
1610528020000|2021-01-13 08:53:40|1711.2|1710.8|1712|1711.4|1712|1711.4|1711|1710.8|5333
1610528030000|2021-01-13 08:53:50|1712.2|1711.6|1712.6|1712|1712.6|1712.2|1712.2|1711.4|5440
1610528040000|2021-01-13 08:54:00|1712.4|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|1148
1610528050000|2021-01-13 08:54:10|1712.2|1711.8|1712.2|1711.8|1712.4|1712|1712|1711.6|940
1610528060000|2021-01-13 08:54:20|1712|1711.6|1711.4|1711|1712.2|1711.6|1711.4|1711|5157
1610528070000|2021-01-13 08:54:30|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.2|1711|948
1610528080000|2021-01-13 08:54:40|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|2943
1610528090000|2021-01-13 08:54:50|1711.8|1711.4|1711|1710.4|1712|1711.4|1710.8|1710.4|3002
1610528100000|2021-01-13 08:55:00|1710.8|1710.6|1711|1710.6|1711|1710.8|1710.6|1710.6|2692
1610528110000|2021-01-13 08:55:10|1711.2|1710.8|1711.4|1711|1711.8|1711.4|1711.2|1710.6|5807
1610528120000|2021-01-13 08:55:20|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.2|1711|1467
1610528130000|2021-01-13 08:55:30|1711.4|1711|1711.2|1711|1711.4|1711|1711.2|1711|380
1610528140000|2021-01-13 08:55:40|1711|1710.8|1710.4|1710.2|1711.2|1710.8|1710.4|1710.2|2833
1610528150000|2021-01-13 08:55:50|1710.2|1710|1710|1709.4|1710.4|1710.2|1710|1709.4|9942
1610528160000|2021-01-13 08:56:00|1709.8|1709.6|1710.6|1710.4|1710.8|1710.6|1709.8|1709.6|1917
1610528170000|2021-01-13 08:56:10|1710.4|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710.2|502
1610528180000|2021-01-13 08:56:20|1710.6|1710.4|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|1273
1610528190000|2021-01-13 08:56:30|1710.8|1710.4|1710.6|1710.4|1710.8|1710.6|1710.6|1710.2|1033
1610528200000|2021-01-13 08:56:40|1710.8|1710.2|1711|1710.6|1711|1710.8|1710.8|1710|1384
1610528210000|2021-01-13 08:56:50|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.6|1710.2|737
1610528220000|2021-01-13 08:57:00|1711.2|1710.8|1710.8|1710.6|1711.2|1711|1710.8|1710.6|15461
1610528230000|2021-01-13 08:57:10|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1710.4|1710.2|4452
1610528240000|2021-01-13 08:57:20|1710.8|1710.4|1711.2|1710.8|1711.2|1710.8|1710.8|1710.2|6650
1610528250000|2021-01-13 08:57:30|1711|1710.6|1711.2|1710.8|1711.2|1711|1711|1710.6|871
1610528260000|2021-01-13 08:57:40|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710.4|312
1610528270000|2021-01-13 08:57:50|1711|1710.6|1711.8|1711.4|1711.8|1711.4|1711|1710.4|2817
1610528280000|2021-01-13 08:58:00|1712|1711.6|1711.8|1711.4|1712|1711.8|1711.6|1711.2|1438
1610528290000|2021-01-13 08:58:10|1711.6|1711.2|1711|1710.6|1711.8|1711.2|1710.8|1710.6|9775
1610528300000|2021-01-13 08:58:20|1711.2|1710.8|1712.4|1711.8|1712.4|1712|1711.2|1710.6|5077
1610528310000|2021-01-13 08:58:30|1712.2|1711.6|1711.8|1711.4|1712.2|1711.6|1711.6|1711.4|2046
1610528320000|2021-01-13 08:58:40|1712|1711.6|1711.8|1711.2|1712|1711.8|1711.6|1711.2|1970
1610528330000|2021-01-13 08:58:50|1712|1711.4|1712|1711.6|1712|1711.6|1712|1711.4|14
1610528340000|2021-01-13 08:59:00|1711.8|1711.4|1711.2|1711|1712|1711.6|1711.2|1711|2649
1610528350000|2021-01-13 08:59:10|1711.4|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|2922
1610528360000|2021-01-13 08:59:20|1711.6|1711.2|1711.2|1711|1711.6|1711.2|1711.2|1711|125
1610528370000|2021-01-13 08:59:30|1711.4|1710.8|1711.2|1710.8|1711.4|1711|1711|1710.8|3413
1610528380000|2021-01-13 08:59:40|1711|1710.6|1710|1709.6|1711|1710.8|1709.8|1709.6|6736
1610528390000|2021-01-13 08:59:50|1710.2|1709.8|1710.2|1710|1710.2|1710|1710.2|1709.8|1890
1610528400000|2021-01-13 09:00:00|1710.4|1710.2|1710.6|1710.2|1710.8|1710.6|1710.4|1710.2|3080
1610528410000|2021-01-13 09:00:10|1710.4|1710|1710.4|1710|1710.4|1710|1710.2|1710|611
1610528420000|2021-01-13 09:00:20|1710.2|1709.8|1709|1708.6|1710.2|1709.8|1709|1708.6|10172
1610528430000|2021-01-13 09:00:30|1709.2|1708.8|1709.4|1709|1709.8|1709.6|1709.2|1708.6|3768
1610528440000|2021-01-13 09:00:40|1709.6|1709.2|1709.6|1708.8|1709.6|1709.2|1709.6|1708.8|0
1610528450000|2021-01-13 09:00:50|1709.4|1709|1709.2|1708.6|1709.4|1709|1709|1708.6|850
1610528460000|2021-01-13 09:01:00|1709|1708.4|1709|1708.6|1709.2|1709|1708.8|1708.4|2520
1610528470000|2021-01-13 09:01:10|1708.8|1708.4|1708.6|1708.2|1709|1708.8|1708.4|1708.2|2420
1610528480000|2021-01-13 09:01:20|1708.4|1708|1708|1707.4|1708.4|1708|1707.6|1707.4|16604
1610528490000|2021-01-13 09:01:30|1707.8|1707.2|1707|1706.8|1707.8|1707.2|1707|1706.6|952
1610528500000|2021-01-13 09:01:40|1707.2|1706.6|1707|1706.4|1707.2|1706.6|1706.8|1706.4|58
1610528510000|2021-01-13 09:01:50|1706.8|1706.2|1706.6|1706|1706.8|1706.6|1706.4|1706|13007
1610528520000|2021-01-13 09:02:00|1707|1706.2|1707|1706.6|1707.2|1707|1707|1706|7306
1610528530000|2021-01-13 09:02:10|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.4|1706.2|2439
1610528540000|2021-01-13 09:02:20|1706.6|1706.2|1706.2|1706|1706.6|1706.2|1706.2|1706|698
1610528550000|2021-01-13 09:02:30|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.8|415
1610528560000|2021-01-13 09:02:40|1706.4|1706|1706.6|1706.2|1706.6|1706.4|1706.4|1705.8|2046
1610528570000|2021-01-13 09:02:50|1706.4|1706|1706.2|1705.8|1706.4|1706.2|1706.2|1705.8|192
1610528580000|2021-01-13 09:03:00|1706|1706|1705.6|1705.2|1706.2|1706|1705.6|1705.2|4786
1610528590000|2021-01-13 09:03:10|1705.8|1705.4|1706.2|1705.8|1706.2|1706|1705.6|1705.4|7412
1610528600000|2021-01-13 09:03:20|1706.4|1705.6|1706.4|1706.2|1706.4|1706.2|1706.4|1705.6|613
1610528610000|2021-01-13 09:03:30|1706.2|1706|1706.2|1706|1706.4|1706|1706|1705.6|5450
1610528620000|2021-01-13 09:03:40|1706.4|1706.2|1708.2|1707.8|1708.4|1708|1706.2|1706|16050
1610528630000|2021-01-13 09:03:50|1708.4|1707.6|1707.4|1707.2|1708.4|1708|1707.4|1707.2|6729
1610528640000|2021-01-13 09:04:00|1707.6|1707.4|1707.6|1707.4|1708|1707.6|1707.6|1707.2|880
1610528650000|2021-01-13 09:04:10|1707.4|1707.2|1707.2|1706.6|1707.6|1707.2|1706.8|1706.6|6888
1610528660000|2021-01-13 09:04:20|1707.4|1706.8|1707.8|1707.4|1707.8|1707.6|1707.4|1706.8|3924
1610528670000|2021-01-13 09:04:30|1708|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.4|2101
1610528680000|2021-01-13 09:04:40|1707.8|1707.8|1708.2|1708|1708.2|1708|1707.8|1707.6|1883
1610528690000|2021-01-13 09:04:50|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.6|806
1610528700000|2021-01-13 09:05:00|1708|1707.4|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|2072
1610528710000|2021-01-13 09:05:10|1708|1707.6|1707.2|1707|1708|1707.6|1707.2|1707|537
1610528720000|2021-01-13 09:05:20|1707.4|1706.8|1706.8|1706.4|1707.4|1706.8|1706.6|1706.4|7495
1610528730000|2021-01-13 09:05:30|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1706|3628
1610528740000|2021-01-13 09:05:40|1706.4|1706|1706.8|1706.2|1707.2|1707|1706.4|1706|6044
1610528750000|2021-01-13 09:05:50|1707|1706.4|1707.2|1706.8|1707.2|1707|1707|1706.4|5152
1610528760000|2021-01-13 09:06:00|1707|1707|1706.4|1706|1707.2|1707|1706.2|1706|5491
1610528770000|2021-01-13 09:06:10|1706.6|1705.8|1706.2|1705.8|1706.6|1706|1706|1705.8|6541
1610528780000|2021-01-13 09:06:20|1706.4|1706|1706.4|1706|1706.6|1706|1706.2|1706|1003
1610528790000|2021-01-13 09:06:30||1705.8||1706||1706||1705.8|0
1610528800000|2021-01-13 09:06:40|1706.6|1705.8|1706.4|1705.8|1706.8|1706.6|1706|1705.8|8517
1610528810000|2021-01-13 09:06:50|1706.2||1706.4||1706.4||1706.2||0
1610528820000|2021-01-13 09:07:00|1706.6|1706|1706.6|1706|1707|1706.2|1706.6|1705.8|971
1610528830000|2021-01-13 09:07:10|1706.8|1706.2|1707|1706.6|1707|1706.6|1706.6|1706.2|1236
1610528840000|2021-01-13 09:07:20|1707.2|1706.8|1707|1706.6|1707.4|1707|1707|1706.6|1794
1610528850000|2021-01-13 09:07:30|1706.8|1706.8|1707.2|1706.8|1707.2|1706.8|1706.8|1706.6|3193
1610528860000|2021-01-13 09:07:40|1707.4||1707.4||1707.6||1707.4||0
1610528870000|2021-01-13 09:07:50|1707.6|1707.2|1707.8|1707.4|1708.4|1708|1707.6|1707|36493
1610528880000|2021-01-13 09:08:00|1708|1707.6|1707.6|1707.2|1708|1707.6|1707.2|1707|1895
1610528890000|2021-01-13 09:08:10|1707.8|1707.4|1709|1708.6|1709|1708.6|1707.8|1707.4|7850
1610528900000|2021-01-13 09:08:20|1709.2|1708.8|1708.6|1708.2|1709.4|1709|1708.6|1708.2|2751
1610528910000|2021-01-13 09:08:30|1708.4||1708.6||1708.6||1708.4||0
1610528920000|2021-01-13 09:08:40|1708.8|1708.4|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|1520
1610528930000|2021-01-13 09:08:50|1708.8||1708.8||1708.8||1708.8||0
1610528940000|2021-01-13 09:09:00|1709|1708.6|1708.8|1708.4|1709|1708.8|1708.6|1708.4|5086
1610528950000|2021-01-13 09:09:10|1708.6|1708.6|1708.8|1708.6|1708.8|1708.6|1708.4|1708.2|1031
1610528960000|2021-01-13 09:09:20|1709|1708.8|1708.6|1708|1709|1708.8|1708.4|1708|4826
1610528970000|2021-01-13 09:09:30|1708.8|1708.4|1708.8|1708.2|1708.8|1708.6|1708.8|1708|1299
1610528980000|2021-01-13 09:09:40|1708.6|1708.4|1708.2|1707.8|1708.8|1708.4|1708|1707.8|4090
1610528990000|2021-01-13 09:09:50||1708||1707.8||1708||1707.8|0
1610529000000|2021-01-13 09:10:00|1708.6|1708|1709.4|1709.2|1709.6|1709.4|1708.4|1708|8873
1610529010000|2021-01-13 09:10:10|1709.6|1709.4|1709.4|1709|1709.6|1709.4|1709.2|1709|1527
1610529020000|2021-01-13 09:10:20|1709.2|1709.2|1709|1708.8|1709.4|1709.2|1709|1708.8|2081
1610529030000|2021-01-13 09:10:30|1708.8|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|2649
1610529040000|2021-01-13 09:10:40|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|2220
1610529050000|2021-01-13 09:10:50|1709|1708.6|1708.6|1708.4|1709|1708.8|1708.6|1708.4|2003
1610529060000|2021-01-13 09:11:00|1708.8|1708.6|1709.4|1709|1709.4|1709|1708.8|1708.6|3598
1610529070000|2021-01-13 09:11:10||1709.2||1709||1709.2||1709|200
1610529080000|2021-01-13 09:11:20|1709.2|1709.2|1709.2|1709|1709.2|1709.2|1709.2|1709|1015
1610529090000|2021-01-13 09:11:30|1709.4|1708.8|1709.6|1709.4|1709.6|1709.4|1709.4|1708.8|3008
1610529100000|2021-01-13 09:11:40|1709.4|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709.2|1153
1610529110000|2021-01-13 09:11:50|1709.4|1709|1708.6|1708.4|1709.4|1709|1708.6|1708.4|6535
1610529120000|2021-01-13 09:12:00|1708.8|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|2547
1610529130000|2021-01-13 09:12:10|1709.2|1708.4|1709.4|1708.6|1709.4|1708.6|1708.6|1708.4|3819
1610529140000|2021-01-13 09:12:20|1709.2|1708.8|1711|1710.6|1711|1710.6|1709.2|1708.8|88296
1610529150000|2021-01-13 09:12:30|1711.2|1710.8|1711.6|1711.2|1711.6|1711.4|1711.2|1710.8|5645
1610529160000|2021-01-13 09:12:40|1711.8|1711.4|1711.4|1711.2|1711.8|1711.6|1711.4|1711|6524
1610529170000|2021-01-13 09:12:50|1711.6|1711.4|1711.2|1711|1711.6|1711.4|1711.2|1711|2707
1610529180000|2021-01-13 09:13:00|1711.4|1710.8|1711.6|1711.2|1711.6|1711.4|1711.4|1710.8|3899
1610529190000|2021-01-13 09:13:10|1711.4|1711|1711.6|1711.4|1711.6|1711.4|1711.4|1711|2200
1610529200000|2021-01-13 09:13:20|1711.8|1711.2|1711.6|1711.2|1711.8|1711.6|1711.6|1711.2|727
1610529210000|2021-01-13 09:13:30|1711.8|1711.4|1711.6|1711|1711.8|1711.4|1711.2|1711|2874
1610529220000|2021-01-13 09:13:40|1711.4|1711.2|1711.4|1711|1711.6|1711.4|1711.2|1711|2858
1610529230000|2021-01-13 09:13:50|1711.2|1710.8|1710.6|1710.2|1711.4|1711|1710.6|1710.2|12061
1610529240000|2021-01-13 09:14:00|1710.8|1710|1710.4|1710|1710.8|1710|1710|1709.6|4299
1610529250000|2021-01-13 09:14:10|1710.2|1709.8|1710|1709.6|1710.4|1709.8|1710|1709.6|750
1610529260000|2021-01-13 09:14:20|1710.2|1709.8|1710|1709.6|1710.4|1710|1709.8|1709.6|1622
1610529270000|2021-01-13 09:14:30|1709.8|1709.8|1709.6|1709.2|1709.8|1709.8|1709.4|1709|199
1610529280000|2021-01-13 09:14:40|1709.4|1709|1709.4|1709|1709.6|1709.4|1709.2|1709|3328
1610529290000|2021-01-13 09:14:50|1709.6|1709.2|1709.8|1709.2|1709.8|1709.6|1709.6|1709|5242
1610529300000|2021-01-13 09:15:00|1709.6|1709.4|1710.4|1709.8|1710.4|1709.8|1709.6|1709.4|3377
1610529310000|2021-01-13 09:15:10|1710.2|1710|1710|1709.8|1710.2|1710|1710|1709.6|877
1610529320000|2021-01-13 09:15:20||1709.6||1709.6||1709.6||1709.6|1169
1610529330000|2021-01-13 09:15:30|1710.2|1709.8|1710.2|1709.6|1710.4|1710|1710|1709.6|4587
1610529340000|2021-01-13 09:15:40|1710|1709.8|1709.8|1709.4|1710|1709.8|1709.6|1709.4|1901
1610529350000|2021-01-13 09:15:50|1710|1709.6|1710|1709.4|1710.6|1710.2|1709.8|1709.4|2996
1610529360000|2021-01-13 09:16:00|1709.8|1709.2|1710|1709.8|1710|1709.8|1709.4|1709.2|6493
1610529370000|2021-01-13 09:16:10|1710.2|1710|1710.2|1709.8|1710.4|1710.2|1710.2|1709.8|1470
1610529380000|2021-01-13 09:16:20|1710.4|1710|1710.4|1709.8|1710.4|1710.2|1710.4|1709.8|1038
1610529390000|2021-01-13 09:16:30|1710.2|1709.6|1710|1709.6|1710.2|1709.8|1709.8|1709.6|985
1610529400000|2021-01-13 09:16:40|1710.2|1710|1710.4|1710|1710.4|1710|1710.2|1710|0
1610529410000|2021-01-13 09:16:50|1710.6|1709.4|1709.8|1709.4|1710.8|1709.6|1709.8|1709.4|8143
1610529420000|2021-01-13 09:17:00||1709.6||1709.4||1709.6||1709.4|45
1610529430000|2021-01-13 09:17:10|1710|1709.6|1710.4|1709.8|1710.6|1710.2|1710|1709.6|2022
1610529440000|2021-01-13 09:17:20|1710.6|1710|1710.4|1710|1710.6|1710.2|1710.4|1710|0
1610529450000|2021-01-13 09:17:30|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.4|1710.2|0
1610529460000|2021-01-13 09:17:40|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|1353
1610529480000|2021-01-13 09:18:00|1710.8|1710.4|1710.2|1709.8|1711|1710.8|1710|1709.8|16037
1610529490000|2021-01-13 09:18:10|1710.4|1709.6|1710.4|1710|1710.6|1710.2|1710.2|1709.6|3300
1610529500000|2021-01-13 09:18:20|1710.8|1710.2|1710.6|1710|1710.8|1710.6|1710.6|1710|5410
1610529510000|2021-01-13 09:18:30|1710.4|1710.2|1710.4|1710|1710.6|1710.2|1710.2|1710|2844
1610529520000|2021-01-13 09:18:40|1710.6|1710.2|1713|1712.8|1713|1712.8|1710.6|1710.2|14473
1610529530000|2021-01-13 09:18:50|1712.8|1712.6|1712.6|1712.2|1713|1712.8|1712.6|1712.2|7248
1610529540000|2021-01-13 09:19:00|1712.4|1712|1711.6|1711.2|1712.6|1712|1711.4|1711|15775
1610529550000|2021-01-13 09:19:10|1711.8|1711.4|1712|1711.6|1712.2|1711.8|1711.8|1711.4|509
1610529560000|2021-01-13 09:19:20|1712.2|1711.8|1712.6|1712.2|1712.6|1712.2|1712.2|1711.8|306
1610529570000|2021-01-13 09:19:30|1712.4|1712|1712.6|1712.4|1712.8|1712.6|1712.2|1712|2620
1610529580000|2021-01-13 09:19:40||1712.2||1712.2||1712.2||1712.2|0
1610529590000|2021-01-13 09:19:50|1712.4|1712|1712.2|1712|1712.6|1712.4|1712.2|1712|9480
1610529600000|2021-01-13 09:20:00|1712|1711.8|1712.2|1711.8|1712.4|1712|1712|1711.8|1955
1610529610000|2021-01-13 09:20:10|1712|1711.6|1711.8|1711.4|1712.2|1711.6|1711.6|1711.4|5589
1610529620000|2021-01-13 09:20:20|1712|1711.6|1711.6|1711.2|1712.2|1711.6|1711.4|1711.2|7865
1610529630000|2021-01-13 09:20:30|1711.4|1711|1710.8|1710.4|1711.6|1711.2|1710.8|1710.4|6188
1610529640000|2021-01-13 09:20:40|1711|1710.6|1710.6|1710.2|1711|1710.6|1710.4|1710.2|1681
1610529650000|2021-01-13 09:20:50|1710.8|1710.4|1710|1709.8|1711|1710.6|1710|1709.6|1603
1610529660000|2021-01-13 09:21:00|1710.4|1709.6|1710|1709.8|1710.8|1710.4|1710|1709.6|5390
1610529670000|2021-01-13 09:21:10|1710.2|1710|1710.4|1709.8|1710.4|1710.2|1710|1709.8|699
1610529680000|2021-01-13 09:21:20|1710.2|1710|1710.6|1710|1710.6|1710.2|1710.2|1710|39
1610529690000|2021-01-13 09:21:30|1710.4||1710.4||1710.4||1710.2||170
1610529700000|2021-01-13 09:21:40|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|11
1610529710000|2021-01-13 09:21:50|1710.2|1709.8|1710.4|1709.8|1710.4|1709.8|1710.2|1709.6|5086
1610529720000|2021-01-13 09:22:00|1710.6|1710|1710.4|1710.2|1710.6|1710.4|1710.4|1710|1337
1610529730000|2021-01-13 09:22:10|1710.6|1710|1710.4|1710|1710.6|1710|1710.2|1710|2119
1610529740000|2021-01-13 09:22:20|1710.2|1709.8|1710|1709.8|1710.2|1709.8|1710|1709.8|3919
1610529750000|2021-01-13 09:22:30|1709.8|1709.6|1709.4|1709|1709.8|1709.6|1709.4|1709|141
1610529760000|2021-01-13 09:22:40|1709.6|1709.2|1710|1709.8|1710|1709.8|1709.6|1709.2|433
1610529770000|2021-01-13 09:22:50|1710.2|1710|1710.2|1710|1710.4|1710.2|1710.2|1710|242
1610529780000|2021-01-13 09:23:00|1710|1709.8|1709.8|1709.4|1710.2|1709.8|1709.8|1709.4|619
1610529790000|2021-01-13 09:23:10|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709.2|1150
1610529800000|2021-01-13 09:23:20|1709.4|1709.2|1709.6|1709.4|1709.6|1709.4|1709.4|1709.2|218
1610529810000|2021-01-13 09:23:30|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|2635
1610529820000|2021-01-13 09:23:40|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709.2|1708.8|550
1610529830000|2021-01-13 09:23:50|1709.4|1709|1709.6|1709.2|1709.6|1709.4|1709.4|1709|1173
1610529850000|2021-01-13 09:24:10|1709.4||1709.6||1709.6||1709.4||0
1610529860000|2021-01-13 09:24:20|1709.4|1709.4|1709.4|1709|1709.4|1709.4|1709.2|1709|2335
1610529870000|2021-01-13 09:24:30|1709.6|1709.2|1710|1709.6|1710.2|1710|1709.6|1709|4596
1610529880000|2021-01-13 09:24:40|1709.8|1709.4|1708.8|1708.6|1709.8|1709.6|1708.8|1708.6|9426
1610529890000|2021-01-13 09:24:50|1709|1708.8|1709.2|1708.6|1709.4|1708.8|1708.8|1708.6|13554
1610529900000|2021-01-13 09:25:00||1708.8||1709||1709||1708.6|176
1610529910000|2021-01-13 09:25:10|1709.4|1709.2|1709.8|1709.6|1710|1709.6|1709.4|1709.2|4335
1610529920000|2021-01-13 09:25:20|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.2|1709|4790
1610529930000|2021-01-13 09:25:30|1709.2|1709|1708.8|1708.4|1709.2|1709|1708.8|1708.4|5465
1610529940000|2021-01-13 09:25:40|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708|1707.6|7867
1610529950000|2021-01-13 09:25:50|1708.4|1708|1708.4|1707.8|1708.4|1708|1708.4|1707.8|50
1610529960000|2021-01-13 09:26:00|1708.6|1708|1708.8|1708.2|1708.8|1708.4|1708.6|1708|449
1610529970000|2021-01-13 09:26:10|1708.6||1708.6||1708.6||1708.6||0
1610529980000|2021-01-13 09:26:20|1708.8|1708.4|1709.4|1709|1709.4|1709|1708.6|1708.2|1810
1610529990000|2021-01-13 09:26:30|1709.2|1709.2|1709|1708.6|1709.2|1709.2|1709|1708.6|405
1610530000000|2021-01-13 09:26:40|1708.6|1708.4|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|733
1610530010000|2021-01-13 09:26:50|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|318
1610530020000|2021-01-13 09:27:00|1708.2|1708.2|1708.2|1708|1708.8|1708.4|1708.2|1708|4094
1610530030000|2021-01-13 09:27:10|1708.4|1708.2|1708|1707.8|1708.6|1708.2|1708|1707.8|13842
1610530040000|2021-01-13 09:27:20|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.6|1707.4|214
1610530050000|2021-01-13 09:27:30|1707.6|1707.2|1707.8|1707.2|1707.8|1707.6|1707.4|1707|1088
1610530060000|2021-01-13 09:27:40||1707.4||1707.2||1707.4||1707.2|0
1610530070000|2021-01-13 09:27:50|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|450
1610530080000|2021-01-13 09:28:00|1707.6|1707.2|1707.6|1707.2|1707.8|1707.2|1707.6|1707.2|0
1610530090000|2021-01-13 09:28:10|1707.4|1707|1707.2|1706.8|1707.4|1707|1707|1706.8|6134
1610530100000|2021-01-13 09:28:20|1707|1706.6|1706.6|1706.2|1707.2|1706.6|1706.6|1706|2477
1610530110000|2021-01-13 09:28:30||1706||1706.2||1706.4||1706|0
1610530120000|2021-01-13 09:28:40|1706.4|1706.4|1705.8|1705.4|1706.4|1706.4|1705.8|1705.4|5639
1610530130000|2021-01-13 09:28:50|1705.6|1705.6|1705.4|1705|1705.6|1705.6|1705.2|1705|798
1610530140000|2021-01-13 09:29:00|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.6|1705|640
1610530150000|2021-01-13 09:29:10|1705.6|1705.4|1705.6|1705.2|1705.8|1705.4|1705.4|1705.2|316
1610530160000|2021-01-13 09:29:20|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.4|1705|200
1610530170000|2021-01-13 09:29:30|1705.4|1705.4|1705.6|1705.4|1706|1705.8|1705.4|1705.2|4172
1610530180000|2021-01-13 09:29:40|1705.8|1705.6|1705.6|1705.4|1706|1705.8|1705.6|1705.4|4793
1610530190000|2021-01-13 09:29:50|1705.8|1705.6|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|866
1610530200000|2021-01-13 09:30:00|1705.8|1705.4|1705.4|1705|1705.8|1705.6|1705.4|1705|4730
1610530210000|2021-01-13 09:30:10|1705.2|1704.8|1705.2|1704.8|1705.2|1705|1704.6|1704.4|14854
1610530220000|2021-01-13 09:30:20|1705.4|1705|1705.6|1705.4|1705.8|1705.4|1705.4|1705|1306
1610530230000|2021-01-13 09:30:30|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|727
1610530240000|2021-01-13 09:30:40|1705.6|1705.2|1705.2|1704.8|1705.6|1705.2|1705|1704.8|2963
1610530250000|2021-01-13 09:30:50|1705|1704.6|1704.6|1704.2|1705|1704.6|1704.6|1704.2|1279
1610530260000|2021-01-13 09:31:00|1704.4|1704|1704.4|1704.2|1704.4|1704.2|1704.4|1704|522
1610530270000|2021-01-13 09:31:10|1704.2|1704|1704.2|1704|1704.4|1704.2|1704.2|1704|2898
1610530280000|2021-01-13 09:31:20|1704|1703.8|1704.8|1704.6|1704.8|1704.6|1704|1703.8|4839
1610530290000|2021-01-13 09:31:30|1705|1704.8|1705.2|1704.8|1705.4|1705.2|1705|1704.6|499
1610530300000|2021-01-13 09:31:40|1705.4|1705|1705.4|1704.8|1705.8|1705.4|1705.2|1704.8|7072
1610530310000|2021-01-13 09:31:50|1705.2|1704.6|1705.2|1705|1705.4|1705|1704.8|1704.6|1737
1610530320000|2021-01-13 09:32:00|1705|1704.8|1706|1705.6|1706|1705.8|1705|1704.8|2617
1610530330000|2021-01-13 09:32:10|1705.8|1705.8|1707|1706.8|1707|1706.8|1705.8|1705.6|8638
1610530340000|2021-01-13 09:32:20|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707|7880
1610530350000|2021-01-13 09:32:30|1707.4|1707|1706.8|1706.4|1707.4|1707|1706.8|1706.4|7606
1610530360000|2021-01-13 09:32:40|1707|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.4|2107
1610530370000|2021-01-13 09:32:50|1707.2|1706.8|1707.2|1706.6|1707.4|1707|1707|1706.6|1316
1610530380000|2021-01-13 09:33:00|1707.4|1707|1707|1706.6|1707.4|1707|1706.6|1706.4|2497
1610530390000|2021-01-13 09:33:10|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|0
1610530400000|2021-01-13 09:33:20|1707|1706.6|1707|1706.4|1707|1706.8|1707|1706.4|521
1610530410000|2021-01-13 09:33:30|1706.8||1706.8||1706.8||1706.8||0
1610530420000|2021-01-13 09:33:40|1707|1706.6|1707|1706.4|1707|1706.8|1707|1706.4|657
1610530430000|2021-01-13 09:33:50|1706.6|1706.2|1706.6|1706.2|1706.6|1706.4|1706.4|1706|3133
1610530440000|2021-01-13 09:34:00|1706.8|1706.4|1707|1706.6|1707|1706.8|1706.8|1706.4|2539
1610530450000|2021-01-13 09:34:10|1706.8|1706.8|1706.8|1706.4|1707|1706.8|1706.8|1706.4|2001
1610530460000|2021-01-13 09:34:20|1707|1706.6|1707|1706.6|1707|1706.6|1707|1706.6|0
1610530470000|2021-01-13 09:34:30|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1707|1706.6|1557
1610530480000|2021-01-13 09:34:40|1707|1706.6|1707|1706.4|1707|1706.6|1707|1706.4|0
1610530490000|2021-01-13 09:34:50|1707.2|1706.6|1707.4|1707.2|1707.4|1707.2|1707.2|1706.6|1407
1610530500000|2021-01-13 09:35:00|1707.6|1707|1708.4|1708|1708.4|1708.2|1707.6|1707|3055
1610530510000|2021-01-13 09:35:10|1708.2|1708.2|1708|1707.6|1708.2|1708.2|1707.8|1707.6|2202
1610530520000|2021-01-13 09:35:20|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1708|1707.6|2500
1610530530000|2021-01-13 09:35:30|1708.2|1707.8|1707.8|1707.2|1708.2|1708|1707.4|1707.2|5608
1610530540000|2021-01-13 09:35:40|1708|1707.4|1708.2|1707.8|1708.2|1707.8|1708|1707.2|3892
1610530550000|2021-01-13 09:35:50|1708.4|1708|1708.2|1708|1708.4|1708.2|1708|1707.6|4608
1610530560000|2021-01-13 09:36:00|1708|1707.8|1707.6|1707.2|1708|1707.8|1707.6|1707.2|5517
1610530570000|2021-01-13 09:36:10|1707.4|1707|1707.2|1707|1707.6|1707.2|1707.2|1707|1899
1610530580000|2021-01-13 09:36:20|1707.4|1706.8|1706.6|1706.4|1707.4|1706.8|1706.6|1706.2|2581
1610530590000|2021-01-13 09:36:30|1706.4|1706.2|1707.6|1707.2|1707.6|1707.2|1706.4|1706.2|2712
1610530600000|2021-01-13 09:36:40|1707.4|1707|1707|1706.6|1707.4|1707.2|1707|1706.6|2232
1610530610000|2021-01-13 09:36:50|1706.8|1706.8|1705.8|1705.4|1706.8|1706.8|1705.8|1705.4|3312
1610530620000|2021-01-13 09:37:00|1706|1705.6|1706.2|1705.8|1706.2|1706|1705.8|1705.6|1
1610530630000|2021-01-13 09:37:10|1706.4|1706|1706.4|1706|1706.8|1706.4|1706.2|1705.8|2107
1610530640000|2021-01-13 09:37:20||1706.2||1706||1706.2||1706|0
1610530650000|2021-01-13 09:37:30|1706.2|1705.8|1706|1705.8|1706.4|1706.2|1706|1705.6|2734
1610530660000|2021-01-13 09:37:40|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|1079
1610530670000|2021-01-13 09:37:50|1706|1705.6|1705.4|1705|1706|1705.8|1705.2|1705|7519
1610530680000|2021-01-13 09:38:00|1705.6|1705.2|1705.8|1705.6|1706.4|1706|1705.6|1705.2|3061
1610530690000|2021-01-13 09:38:10|1705.6|1705.4|1704.8|1704.4|1705.6|1705.4|1704.6|1704.4|6194
1610530700000|2021-01-13 09:38:20|1704.6|1704.2|1704.2|1703.8|1704.8|1704.4|1704.2|1703.8|1699
1610530710000|2021-01-13 09:38:30|1704.4|1704|1704.4|1704.2|1704.6|1704.2|1704.4|1704|796
1610530720000|2021-01-13 09:38:40|1704.2|1704|1704|1703.6|1704.2|1704|1703.8|1703.4|1793
1610530730000|2021-01-13 09:38:50|1704.2|1703.8|1704|1703.6|1704.4|1704|1704|1703.6|966
1610530740000|2021-01-13 09:39:00|1704.2|1703.8|1704.4|1704.2|1704.4|1704.2|1704|1703.6|1108
1610530750000|2021-01-13 09:39:10||1704||1704||1704.2||1704|150
1610530760000|2021-01-13 09:39:20||1704.2||1704.2||1704.2||1704.2|0
1610530770000|2021-01-13 09:39:30|1704.2|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|500
1610530780000|2021-01-13 09:39:40|1703.8|1703.6|1704.2|1703.8|1704.2|1704|1703.8|1703.4|1053
1610530790000|2021-01-13 09:39:50|1704|1703.6|1703.4|1703.2|1704|1703.6|1703.4|1703.2|750
1610530800000|2021-01-13 09:40:00|1703.2|1703|1702.6|1702.4|1703.4|1703.2|1702.6|1702.2|6093
1610530810000|2021-01-13 09:40:10|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702.2|1702|500
1610530820000|2021-01-13 09:40:20|1702.2|1701.8|1702|1701.6|1702.4|1701.8|1701.8|1701.4|7082
1610530830000|2021-01-13 09:40:30|1702.2|1701.8|1701.8|1701.4|1702.4|1702|1701.8|1701.4|1700
1610530840000|2021-01-13 09:40:40|1702|1701.6|1702|1701.6|1702.2|1702|1701.8|1701.4|4761
1610530850000|2021-01-13 09:40:50|1701.8|1701.8|1701.8|1701.2|1702|1701.8|1701.6|1701.2|4871
1610530860000|2021-01-13 09:41:00|1701.6|1701|1700.8|1700.6|1701.8|1701|1700.8|1700.4|11358
1610530870000|2021-01-13 09:41:10|1700.6|1700.4|1700.2|1700|1700.6|1700.4|1699.8|1699.6|83134
1610530880000|2021-01-13 09:41:20|1700.4|1700.2|1700.4|1700|1700.8|1700.4|1700.4|1700|3289
1610530890000|2021-01-13 09:41:30|1700.6|1700.2|1700.8|1700.4|1700.8|1700.6|1700.4|1700.2|2903
1610530900000|2021-01-13 09:41:40|1701|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.4|3066
1610530910000|2021-01-13 09:41:50|1701.2|1701|1701.8|1701.4|1701.8|1701.4|1701.2|1700.8|1788
1610530920000|2021-01-13 09:42:00|1702|1701.6|1702.4|1702|1702.4|1702|1702|1701.6|3919
1610530930000|2021-01-13 09:42:10|1702.6|1702.2|1703.6|1703|1703.8|1703|1702.6|1702|1977
1610530940000|2021-01-13 09:42:20|1703.4|1702.8|1703|1702.4|1703.4|1702.8|1702.6|1702.4|3840
1610530950000|2021-01-13 09:42:30|1702.8|1702.6|1702.6|1702.2|1703|1702.6|1702.6|1702.2|1547
1610530960000|2021-01-13 09:42:40|1702.4|1702|1702.4|1702|1702.8|1702.6|1702.4|1702|7003
1610530970000|2021-01-13 09:42:50|1702.6|1702.2|1703|1702.4|1703|1702.4|1702.4|1702|822
1610530980000|2021-01-13 09:43:00|1702.8|1702.2|1702.6|1702.2|1703|1702.4|1702.4|1702.2|2568
1610530990000|2021-01-13 09:43:10|1702.4|1702.4|1703.2|1702.8|1703.2|1703|1702.4|1702.2|3884
1610531000000|2021-01-13 09:43:20|1703.4|1703|1703.6|1703|1703.8|1703.4|1703.4|1703|935
1610531010000|2021-01-13 09:43:30||1703.2||1703.2||1703.4||1703|0
1610531020000|2021-01-13 09:43:40|1703.2|1703|1702.8|1702.4|1703.6|1703|1702.6|1702.2|2288
1610531030000|2021-01-13 09:43:50|1702.6|1702.2|1702.2|1701.8|1702.8|1702.4|1702|1701.6|17296
1610531040000|2021-01-13 09:44:00|1702|1701.6|1701.6|1701.2|1702|1701.6|1701.2|1701|1843
1610531050000|2021-01-13 09:44:10||1701.4||1701.2||1701.4||1701.2|200
1610531060000|2021-01-13 09:44:20|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|1084
1610531070000|2021-01-13 09:44:30|1701.8|1701.4|1702.2|1702|1702.2|1702|1701.6|1701.4|8935
1610531080000|2021-01-13 09:44:40|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|2826
1610531090000|2021-01-13 09:44:50|1702.6|1702.2|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|1316
1610531100000|2021-01-13 09:45:00|1703|1702.6|1703.2|1703|1703.6|1703.2|1703|1702.6|1672
1610531110000|2021-01-13 09:45:10|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.6|501
1610531120000|2021-01-13 09:45:20|1703|1702.8|1702.6|1702.4|1703.2|1702.8|1702.6|1702.4|2291
1610531130000|2021-01-13 09:45:30|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|1765
1610531140000|2021-01-13 09:45:40|1702.8|1702.4|1702.8|1702.2|1702.8|1702.4|1702.8|1702.2|1275
1610531150000|2021-01-13 09:45:50|1702.6|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|1000
1610531160000|2021-01-13 09:46:00|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.6|4733
1610531170000|2021-01-13 09:46:10|1702.2|1701.8|1702.8|1702.6|1702.8|1702.6|1702|1701.8|8815
1610531180000|2021-01-13 09:46:20|1703|1702.8|1703.4|1703|1703.6|1703|1703|1702.8|1114
1610531190000|2021-01-13 09:46:30|1703.2|1703.2|1703.4|1702.8|1703.4|1703.2|1703.2|1702.8|861
1610531200000|2021-01-13 09:46:40||1703||1703||1703||1703|0
1610531210000|2021-01-13 09:46:50|1703.2|1702.8|1703|1702.6|1703.4|1702.8|1702.8|1702.6|2318
1610531220000|2021-01-13 09:47:00|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|639
1610531230000|2021-01-13 09:47:10|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.8|1702.4|1343
1610531240000|2021-01-13 09:47:20|1703.2|1702.8|1703.2|1703|1703.2|1703|1703.2|1702.8|790
1610531250000|2021-01-13 09:47:30|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|0
1610531260000|2021-01-13 09:47:40|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703.2|1702.8|964
1610531270000|2021-01-13 09:47:50|1703.4|1702.6|1703.6|1703.2|1703.6|1703.2|1703.4|1702.6|2768
1610531280000|2021-01-13 09:48:00|1703.4|1703|1703.2|1702.8|1703.4|1703.2|1703.2|1702.8|100
1610531290000|2021-01-13 09:48:10|1703|1702.6|1702.6|1702.2|1703.2|1702.6|1702.4|1702|2661
1610531300000|2021-01-13 09:48:20|1702.8|1702.4|1702.6|1702.2|1703|1702.6|1702.6|1702.2|1738
1610531310000|2021-01-13 09:48:30|1702.8|1702|1702.4|1702|1702.8|1702.2|1702.4|1702|0
1610531320000|2021-01-13 09:48:40|1702.2|1701.8|1702.4|1702|1702.8|1702.4|1702.2|1701.8|7298
1610531340000|2021-01-13 09:49:00|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1701.8|1701.6|10792
1610531350000|2021-01-13 09:49:10|1702.4|1702|1703|1702.8|1703|1702.8|1702.4|1702|1771
1610531360000|2021-01-13 09:49:20|1703.2|1703|1703.2|1702.8|1703.2|1703|1702.8|1702.6|3531
1610531370000|2021-01-13 09:49:30|1703|1702.6|1702.4|1702.2|1703|1702.6|1702.4|1702|5257
1610531380000|2021-01-13 09:49:40|1702.6|1702.4|1702.6|1702.4|1703|1702.8|1702.6|1702.2|7789
1610531390000|2021-01-13 09:49:50|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702.4|1702|1395
1610531400000|2021-01-13 09:50:00|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|928
1610531410000|2021-01-13 09:50:10|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|1046
1610531420000|2021-01-13 09:50:20|1702.8|1702.4|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|1642
1610531430000|2021-01-13 09:50:30|1702.4|1702.4|1702.4|1702.2|1702.6|1702.4|1702.2|1701.8|6114
1610531440000|2021-01-13 09:50:40|1702.2|1702|1702|1701.8|1702.4|1702|1702|1701.8|6080
1610531450000|2021-01-13 09:50:50|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|2372
1610531460000|2021-01-13 09:51:00|1702.2|1702|1702.4|1701.8|1702.4|1702|1702.2|1701.8|88
1610531470000|2021-01-13 09:51:10|1702.6|1702|1702.8|1702.6|1702.8|1702.6|1702.4|1702|5358
1610531480000|2021-01-13 09:51:20|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|972
1610531490000|2021-01-13 09:51:30||1702.4||1702.4||1702.4||1702.4|0
1610531500000|2021-01-13 09:51:40|1702.8|1702.2|1702.6|1702.2|1702.8|1702.2|1702.4|1702.2|2756
1610531510000|2021-01-13 09:51:50|1702.8|1702.4|1702.6|1702.4|1703|1702.6|1702.6|1702.4|1988
1610531520000|2021-01-13 09:52:00|1702.8||1702.8||1702.8||1702.8||0
1610531530000|2021-01-13 09:52:10|1703|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.6|2767
1610531540000|2021-01-13 09:52:20|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|682
1610531550000|2021-01-13 09:52:30|1702.6|1702.2|1702.4|1702|1702.8|1702.2|1702.2|1702|7188
1610531560000|2021-01-13 09:52:40|1702.2|1702.2|1702|1701.8|1702.4|1702.2|1701.6|1701.4|18392
1610531570000|2021-01-13 09:52:50|1702.2|1702|1702.4|1702|1702.4|1702.2|1702|1701.8|7419
1610531580000|2021-01-13 09:53:00|1702.2|1702.2|1702.8|1702.6|1702.8|1702.6|1702.2|1701.8|8726
1610531590000|2021-01-13 09:53:10|1702.6|1702.4|1703.4|1703.2|1703.6|1703.4|1702.6|1702.4|10015
1610531600000|2021-01-13 09:53:20|1703.6|1703.4|1704.4|1703.8|1704.4|1704.2|1703.6|1703.4|7920
1610531610000|2021-01-13 09:53:30|1704.2|1704|1703.8|1703.4|1704.2|1704|1703.4|1703|23273
1610531620000|2021-01-13 09:53:40|1704|1703.6|1704.8|1704.4|1704.8|1704.4|1704|1703.6|13233
1610531630000|2021-01-13 09:53:50|1705|1704.6|1706.4|1706|1706.4|1706|1704.8|1704.4|11126
1610531640000|2021-01-13 09:54:00|1706.2|1705.8|1706.8|1706.4|1707|1706.6|1706|1705.8|19156
1610531650000|2021-01-13 09:54:10|1706.6|1706.2|1706.8|1706.4|1706.8|1706.4|1706.2|1706|5939
1610531660000|2021-01-13 09:54:20|1706.6|1706.6|1706.4|1706.2|1706.8|1706.6|1706.4|1706|1531
1610531670000|2021-01-13 09:54:30|1706.2|1706|1706.6|1706.2|1706.6|1706.2|1706.2|1706|3769
1610531680000|2021-01-13 09:54:40|1706.4|1706.4|1706.8|1706.4|1706.8|1706.6|1706.4|1706.4|2521
1610531690000|2021-01-13 09:54:50|1706.6|1706.6|1706.4|1706|1706.8|1706.6|1706.2|1705.8|4015
1610531700000|2021-01-13 09:55:00|1706.2|1706.2|1707.2|1707|1707.2|1707|1706.2|1706|6727
1610531710000|2021-01-13 09:55:10|1707|1706.8|1707.2|1706.8|1707.2|1706.8|1706.8|1706.6|3021
1610531720000|2021-01-13 09:55:20|1707|1706.6|1706.6|1706.4|1707|1706.6|1706.4|1706.2|7107
1610531730000|2021-01-13 09:55:30|1706.8|1706.2|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|2655
1610531740000|2021-01-13 09:55:40|1707|1706.6|1707.6|1707.4|1707.6|1707.4|1707|1706.6|5560
1610531750000|2021-01-13 09:55:50|1707.4|1707.2|1707.2|1706.8|1707.8|1707.4|1707|1706.8|9223
1610531770000|2021-01-13 09:56:10|1707|1706.6|1707.6|1707.2|1707.8|1707.4|1707|1706.6|12661
1610531780000|2021-01-13 09:56:20|1707.4|1707|1707.4|1707.2|1707.6|1707.4|1707.4|1707|1102
1610531790000|2021-01-13 09:56:30|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.6|1707.2|1556
1610531820000|2021-01-13 09:57:00|1707.4|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|3188
1610531830000|2021-01-13 09:57:10|1707.8|1707.4|1707.8|1707.4|1708|1707.8|1707.6|1707.2|8440
1610531840000|2021-01-13 09:57:20|1707.6|1707.6|1707.6|1707.2|1707.6|1707.6|1707.4|1707.2|5079
1610531850000|2021-01-13 09:57:30|1707.8|1707.4|1708|1707.8|1708|1707.8|1707.8|1707.4|3671
1610531860000|2021-01-13 09:57:40|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|438
1610531870000|2021-01-13 09:57:50|1707.6|1707.4|1707|1706.8|1707.6|1707.4|1707|1706.8|4546
1610531880000|2021-01-13 09:58:00|1706.8|1706.6|1707.8|1707.4|1707.8|1707.4|1706.4|1706.2|72789
1610531890000|2021-01-13 09:58:10|1707.6|1707.6|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|1544
1610531900000|2021-01-13 09:58:20|1707.4|1707|1707.2|1707|1707.6|1707.4|1707.2|1707|5185
1610531910000|2021-01-13 09:58:30|1707|1706.8|1706|1705.6|1707|1706.8|1706|1705.6|7314
1610531920000|2021-01-13 09:58:40|1705.8|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|0
1610531930000|2021-01-13 09:58:50|1705.6|1705.4|1705.2|1705|1705.8|1705.4|1705.2|1705|3821
1610531940000|2021-01-13 09:59:00|1705.4|1704.8|1704.4|1704|1705.4|1704.8|1704.4|1704|1970
1610531950000|2021-01-13 09:59:10|1704.2|1703.8|1703.8|1703.4|1704.2|1703.8|1703.6|1703.4|3875
1610531960000|2021-01-13 09:59:20|1703.6|1703.2|1703|1702.6|1703.6|1703.4|1703|1702.6|2092
1610531970000|2021-01-13 09:59:30|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|2234
1610531980000|2021-01-13 09:59:40|1702.4|1702|1703.4|1703|1703.4|1703|1702.2|1702|2839
1610531990000|2021-01-13 09:59:50|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|1000
1610532000000|2021-01-13 10:00:00|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.2|1701.8|2662
1610532010000|2021-01-13 10:00:10|1702.6|1701.8|1702.2|1701.6|1702.8|1702.2|1702|1701.6|1712
1610532020000|2021-01-13 10:00:20|1702|1701.4|1702.2|1701.8|1702.2|1701.8|1701.6|1701.4|3229
1610532030000|2021-01-13 10:00:30|1702|1701.6|1701.8|1701.4|1702|1701.6|1701.8|1701.2|2174
1610532040000|2021-01-13 10:00:40|1701.6|1701.6|1702.4|1702.2|1702.4|1702.2|1701.6|1701.6|2732
1610532050000|2021-01-13 10:00:50|1702.6|1702.4|1703.2|1702.4|1703.4|1703|1702.6|1702.2|1886
1610532060000|2021-01-13 10:01:00|1703|1702.6|1702.6|1702.2|1703|1702.6|1702.4|1702|93
1610532070000|2021-01-13 10:01:10|1702.8|1702|1703|1702.6|1703|1702.6|1702.6|1702|299
1610532080000|2021-01-13 10:01:20|1703.2|1702.4|1703.2|1702.8|1703.2|1702.8|1703|1702.4|272
1610532090000|2021-01-13 10:01:30|1703.4|1703|1703.4|1702.8|1703.6|1703.2|1703.4|1702.8|1368
1610532100000|2021-01-13 10:01:40|1703|1703|1704|1703.6|1704.2|1703.6|1703|1703|1450
1610532110000|2021-01-13 10:01:50|1704.2|1703.8|1704.6|1704.2|1704.8|1704.4|1704.2|1703.8|147
1610532120000|2021-01-13 10:02:00|1704.8|1704|1704.6|1704|1705|1704.6|1704.6|1704|26
1610532130000|2021-01-13 10:02:10|1704.8|1703.8|1705|1704.6|1705|1704.8|1704.8|1703.8|2403
1610532140000|2021-01-13 10:02:20|1704.8|1704.8|1704.6|1704.2|1704.8|1704.8|1704.6|1704|1839
1610532150000|2021-01-13 10:02:30|1704.4|1704|1704.2|1704|1704.4|1704.2|1704.2|1704|214
1610532160000|2021-01-13 10:02:40|1704|1703.8|1705|1704.6|1705|1704.8|1703.8|1703.4|14540
1610532170000|2021-01-13 10:02:50|1704.8|1704.8|1704.8|1704.6|1704.8|1704.8|1704.8|1704.6|407
1610532180000|2021-01-13 10:03:00|1705|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.6|500
1610532190000|2021-01-13 10:03:10|1705.4|1705|1707|1706.6|1707.2|1706.8|1705.2|1705|19034
1610532200000|2021-01-13 10:03:20|1707.2|1706.2|1706.2|1705.8|1707.2|1706.2|1706.2|1705.8|11726
1610532210000|2021-01-13 10:03:30|1706|1705.6|1705.6|1705.4|1706|1705.6|1705.6|1705.4|4955
1610532220000|2021-01-13 10:03:40|1705.8||1705.8||1705.8||1705.8||0
1610532230000|2021-01-13 10:03:50|1705.6|1705.6|1705.6|1705.4|1705.6|1705.6|1705.6|1705.4|225
1610532240000|2021-01-13 10:04:00|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|171
1610532250000|2021-01-13 10:04:10|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.4|618
1610532280000|2021-01-13 10:04:40|1706.4|1706|1706|1705.8|1706.4|1706.2|1706|1705.8|6890
1610532290000|2021-01-13 10:04:50|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|485
1610532300000|2021-01-13 10:05:00|1706|1705.6|1706|1705.6|1706|1705.8|1706|1705.4|998
1610532310000|2021-01-13 10:05:10|1705.8|1705.4|1706|1705.6|1706|1705.8|1705.8|1705.4|3400
1610532320000|2021-01-13 10:05:20|1705.8|1705.4|1705.4|1705.2|1705.8|1705.4|1705.4|1705.2|3635
1610532330000|2021-01-13 10:05:30|1705.2|1705|1705.4|1705|1705.4|1705|1705.2|1705|242
1610532340000|2021-01-13 10:05:40|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|2483
1610532350000|2021-01-13 10:05:50|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.8|1704.2|6241
1610532360000|2021-01-13 10:06:00|1705|1704.6|1706.4|1705.8|1706.4|1706|1705|1704.6|7701
1610532370000|2021-01-13 10:06:10|1706.2|1705.6|1706|1705.6|1706.2|1705.8|1705.8|1705.6|10242
1610532380000|2021-01-13 10:06:20|1705.8|1705.8|1706|1705.8|1706|1705.8|1705.4|1705.2|2344
1610532390000|2021-01-13 10:06:30|1705.8|1705.6|1705.4|1704.8|1706|1705.6|1705.4|1704.8|3015
1610532400000|2021-01-13 10:06:40|1705.2|1705|1705|1704.6|1705.4|1705|1705|1704.6|200
1610532410000|2021-01-13 10:06:50|1704.8|1704.4|1704.8|1704.4|1705|1704.8|1704.6|1704.2|2543
1610532420000|2021-01-13 10:07:00|1705|1704.6|1705.2|1704.6|1705.2|1704.8|1705|1704.4|0
1610532430000|2021-01-13 10:07:10|1705|1704.4|1704.8|1704.6|1705|1704.6|1704.8|1704.4|0
1610532440000|2021-01-13 10:07:20|1705|1704.8|1705.2|1704.8|1705.2|1704.8|1705|1704.8|908
1610532450000|2021-01-13 10:07:30|1705|1704.6|1704.6|1704|1705.2|1704.6|1704.4|1704|1812
1610532460000|2021-01-13 10:07:40|1704.4||1704.4||1704.4||1704.2||0
1610532470000|2021-01-13 10:07:50|1704.2|1704.2|1704.4|1704|1704.4|1704.2|1704.2|1704|300
1610532480000|2021-01-13 10:08:00|1704.2|1703.8|1704.2|1703.6|1704.2|1703.8|1704|1703.6|1221
1610532490000|2021-01-13 10:08:10|1704|1703.4|1703.8|1703.2|1704|1703.4|1703.8|1703.2|833
1610532500000|2021-01-13 10:08:20|1703.6|1703|1702.8|1702.4|1703.8|1703|1702.8|1702.2|5431
1610532510000|2021-01-13 10:08:30|1703|1702.6|1703.2|1702.6|1703.2|1702.8|1703|1702.4|3484
1610532520000|2021-01-13 10:08:40|1702.8||1702.8||1702.8||1702.8||651
1610532530000|2021-01-13 10:08:50||1702.4||1702.4||1702.4||1702.4|1250
1610532540000|2021-01-13 10:09:00|1703|1702.6|1703.4|1702.8|1703.8|1703.4|1703|1702.4|2089
1610532550000|2021-01-13 10:09:10|1703.2|1703|1703.8|1703.4|1703.8|1703.4|1703.2|1703|2572
1610532560000|2021-01-13 10:09:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703|1841
1610532570000|2021-01-13 10:09:30|1703.8|1703.4|1703.6|1703.4|1703.8|1703.4|1703.6|1703.2|1325
1610532580000|2021-01-13 10:09:40|1703.8|1703.6|1704|1703.6|1704|1703.8|1703.8|1703.4|2271
1610532590000|2021-01-13 10:09:50||1703.8||1703.8||1703.8||1703.8|0
1610532600000|2021-01-13 10:10:00|1704.2|1704|1703.6|1703.4|1705|1704.8|1703.6|1703.2|16380
1610532610000|2021-01-13 10:10:10|1703.4|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|161
1610532620000|2021-01-13 10:10:20|1703.2|1702.8|1702.8|1702.2|1703.2|1702.8|1702.8|1702.2|759
1610532630000|2021-01-13 10:10:30|1702.4|1702|1703.2|1702.8|1703.2|1703|1702.4|1702|3982
1610532640000|2021-01-13 10:10:40|1703|1702.6|1702.6|1702.2|1703|1702.6|1702.6|1702.2|2674
1610532660000|2021-01-13 10:11:00|1702.8|1702.4|1702.4|1702|1703.2|1702.8|1702.2|1702|954
1610532670000|2021-01-13 10:11:10|1702.6|1702.2|1702.8|1702.2|1702.8|1702.4|1702.6|1702|1043
1610532680000|2021-01-13 10:11:20|1702.6|1702|1702.6|1702|1702.6|1702|1702.6|1702|0
1610532690000|2021-01-13 10:11:30|1702.4|1702.2|1702|1701.6|1702.4|1702.4|1701.6|1701.4|4892
1610532700000|2021-01-13 10:11:40|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|956
1610532710000|2021-01-13 10:11:50|1702|1701.6|1702|1701.4|1702|1701.6|1702|1701.4|210
1610532720000|2021-01-13 10:12:00|1701.6|1701.6|1702|1701.2|1702|1701.6|1701.4|1701|1170
1610532730000|2021-01-13 10:12:10|1701.8|1701|1701.4|1701|1701.8|1701.2|1701.4|1701|527
1610532740000|2021-01-13 10:12:20|1701.2||1701.4||1701.4||1701.2||0
1610532750000|2021-01-13 10:12:30||1701.2||1701||1701.2||1701|0
1610532760000|2021-01-13 10:12:40|1701.2|1700.8|1701|1700.6|1701.4|1700.8|1701|1700.6|3209
1610532770000|2021-01-13 10:12:50||1700.8||1700.4||1700.8||1700.4|0
1610532780000|2021-01-13 10:13:00|1700.8|1700.6|1700.8|1700.2|1700.8|1700.6|1700.6|1700.2|207
1610532790000|2021-01-13 10:13:10||1700.4||1700.4||1700.4||1700.4|0
1610532800000|2021-01-13 10:13:20|1700.6|1700.2|1701|1700.6|1701|1700.8|1700.6|1700.2|2599
1610532810000|2021-01-13 10:13:30|1701.2|1700.8|1700.8|1700.4|1701.2|1700.8|1700.6|1700.4|1697
1610532820000|2021-01-13 10:13:40|1700.6|1700.2|1701|1700.6|1701.2|1701|1700.4|1700.2|3629
1610532830000|2021-01-13 10:13:50|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|540
1610532840000|2021-01-13 10:14:00|1700.8|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.4|4000
1610532850000|2021-01-13 10:14:10|1700.8||1701||1701||1700.8||10
1610532860000|2021-01-13 10:14:20|1700.8|1700|1701|1700.6|1701|1700.6|1700.6|1700|27808
1610532870000|2021-01-13 10:14:30|1701.2|1700.8|1701.6|1701.2|1701.8|1701.4|1701.2|1700.6|3082
1610532880000|2021-01-13 10:14:40|1701.4|1701|1700.8|1700.4|1701.4|1701|1700.4|1700.2|6503
1610532890000|2021-01-13 10:14:50|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.6|0
1610532900000|2021-01-13 10:15:00|1701.2|1700.8|1701.4|1701|1701.4|1701|1701|1700.8|0
1610532910000|2021-01-13 10:15:10|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|579
1610532920000|2021-01-13 10:15:20|1700.8|1700.8|1700.6|1700.2|1701|1700.8|1700.6|1700.2|542
1610532930000|2021-01-13 10:15:30|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.4|100
1610532940000|2021-01-13 10:15:40|1700.8|1700.4|1701|1700.4|1701|1700.4|1700.6|1700.2|1351
1610532950000|2021-01-13 10:15:50|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|206
1610532960000|2021-01-13 10:16:00|1700.4|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.4|647
1610532970000|2021-01-13 10:16:10|1700.8|1700.6|1700.8|1700.4|1701|1700.8|1700.8|1700.4|5116
1610532980000|2021-01-13 10:16:20|1701|1700.6|1701.4|1701|1701.4|1701|1701|1700.6|1583
1610532990000|2021-01-13 10:16:30|1701.6|1701.2|1701.8|1701.2|1701.8|1701.2|1701.2|1701.2|231
1610533000000|2021-01-13 10:16:40|1701.6||1701.6||1701.6||1701.6||0
1610533010000|2021-01-13 10:16:50|1701.4|1701|1701.2|1700.8|1701.6|1701|1701|1700.8|505
1610533020000|2021-01-13 10:17:00|1701||1701.2||1701.2||1701||700
1610533030000|2021-01-13 10:17:10|1701|1700.6|1699.6|1699|1701|1700.6|1699.4|1699|42377
1610533040000|2021-01-13 10:17:20|1699.8|1699.4|1699.6|1699.2|1700|1699.6|1699.6|1699|1737
1610533050000|2021-01-13 10:17:30|1699.4|1699|1699.2|1698.6|1699.4|1699|1699|1698.6|2588
1610533060000|2021-01-13 10:17:40|1699||1699||1699||1698.8||0
1610533070000|2021-01-13 10:17:50|1699.2|1698.8|1698.8|1698.4|1699.6|1699.2|1698.8|1698.4|5019
1610533080000|2021-01-13 10:18:00|1699|1698.6|1698.8|1698.4|1699.2|1698.8|1698.8|1698.4|1270
1610533090000|2021-01-13 10:18:10|1699|1698.2|1698.8|1698.2|1699|1698.2|1698.4|1698.2|385
1610533100000|2021-01-13 10:18:20|1699|1698.4|1699.4|1699|1699.6|1699|1698.8|1698.2|32812
1610533110000|2021-01-13 10:18:30|1699.2|1698.8|1699.2|1698.6|1699.4|1699|1699.2|1698.6|781
1610533120000|2021-01-13 10:18:40|1699|1698.8|1698.6|1698.4|1699|1698.8|1698.6|1698.4|882
1610533130000|2021-01-13 10:18:50|1698.4|1698.2|1699|1698.6|1699|1698.6|1698.4|1698.2|2753
1610533140000|2021-01-13 10:19:00|1699.2|1698.8|1699|1698.8|1699.2|1699|1698.4|1698.2|3451
1610533150000|2021-01-13 10:19:10|1698.8|1698.6|1697.6|1697.2|1699|1698.6|1697.6|1697.2|36257
1610533170000|2021-01-13 10:19:30|1697.8|1697.4|1697|1696.6|1697.8|1697.4|1696.8|1696.6|12035
1610533180000|2021-01-13 10:19:40|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|4445
1610533190000|2021-01-13 10:19:50|1696.6|1696.2|1696.8|1696.6|1696.8|1696.6|1696.2|1696|3811
1610533200000|2021-01-13 10:20:00||1696.4||1696.2||1696.6||1696.2|15
1610533210000|2021-01-13 10:20:10|1696.6|1696|1696.6|1696|1696.6|1696.2|1696|1695.8|5033
1610533220000|2021-01-13 10:20:20|1696.4|1695.8|1695.8|1695.4|1696.4|1695.8|1695.6|1695.4|3776
1610533230000|2021-01-13 10:20:30|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|100
1610533240000|2021-01-13 10:20:40|1695.4|1695|1695.2|1695|1695.6|1695|1695.2|1695|2159
1610533260000|2021-01-13 10:21:00|1695.4|1695.2|1695.8|1695.4|1696|1695.6|1695.4|1695|3579
1610533270000|2021-01-13 10:21:10|1695.6|1695.6|1695.8|1695.4|1696.2|1696|1695.6|1695.4|7339
1610533280000|2021-01-13 10:21:20|1696|1695.6|1696|1695.8|1696|1695.8|1696|1695.4|2457
1610533290000|2021-01-13 10:21:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|331
1610533300000|2021-01-13 10:21:40|1696.2|1696|1696.6|1696|1696.6|1696.2|1696.2|1696|2117
1610533310000|2021-01-13 10:21:50|1696.4|1695.8|1696.4|1696|1696.4|1696|1695.8|1695.6|6439
1610533320000|2021-01-13 10:22:00|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696|6045
1610533330000|2021-01-13 10:22:10|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1695.8|1642
1610533340000|2021-01-13 10:22:20|1696.2|1696.2|1696.4|1696|1696.4|1696.2|1696|1695.8|5961
1610533350000|2021-01-13 10:22:30|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.6|1696|473
1610533360000|2021-01-13 10:22:40|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.4|1696|754
1610533370000|2021-01-13 10:22:50||1696||1696||1696||1696|40
1610533380000|2021-01-13 10:23:00|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|3284
1610533390000|2021-01-13 10:23:10|1696.8|1696.4|1698.6|1698.4|1698.6|1698.4|1696.8|1696.4|6525
1610533400000|2021-01-13 10:23:20|1698.4|1698.2|1698.6|1698|1698.6|1698.4|1698.2|1698|1884
1610533410000|2021-01-13 10:23:30|1698.4|1698.2|1698.4|1698|1698.6|1698.4|1698|1697.8|1445
1610533420000|2021-01-13 10:23:40|1698.2|1697.8|1698|1697.6|1698.6|1698.2|1697.8|1697.6|14988
1610533430000|2021-01-13 10:23:50|1697.8|1697.8|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|1614
1610533440000|2021-01-13 10:24:00|1698|1697.6|1698.6|1698.4|1698.6|1698.4|1698|1697.6|2463
1610533450000|2021-01-13 10:24:10|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|867
1610533460000|2021-01-13 10:24:20|1698.6|1698.4|1698.8|1698.6|1699.2|1699|1698.6|1698.2|6515
1610533470000|2021-01-13 10:24:30|1699|1698.8|1699|1698.6|1699.4|1699|1699|1698.6|2167
1610533480000|2021-01-13 10:24:40|1699.2|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|1563
1610533490000|2021-01-13 10:24:50|1698.8|1698.4|1699|1698.6|1699|1698.8|1698.6|1698.4|2029
1610533500000|2021-01-13 10:25:00|1698.8|1698.4|1698.8|1698.4|1699|1698.6|1698.4|1698|5138
1610533510000|2021-01-13 10:25:10|1698.6|1698.2|1698.6|1698.2|1698.8|1698.6|1698.4|1698.2|2197
1610533520000|2021-01-13 10:25:20|1698.4|1698.4|1698.8|1698.4|1698.8|1698.4|1698.4|1698.4|1825
1610533530000|2021-01-13 10:25:30|1698.6|1698.6|1698.8|1698.6|1698.8|1698.6|1698.6|1698.2|818
1610533540000|2021-01-13 10:25:40|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.2|1698|9873
1610533550000|2021-01-13 10:25:50||1698||1698||1698.2||1698|1131
1610533560000|2021-01-13 10:26:00|1698.6|1698.2|1699.8|1699.4|1699.8|1699.4|1698.4|1698.2|9676
1610533570000|2021-01-13 10:26:10|1700|1699.6|1700.8|1700.4|1700.8|1700.6|1700|1699.4|7216
1610533580000|2021-01-13 10:26:20|1701|1700.6|1701|1700.6|1701.2|1700.6|1700.8|1700.4|1761
1610533590000|2021-01-13 10:26:30|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|3145
1610533600000|2021-01-13 10:26:40|1700.8|1700.4|1701.2|1700.8|1701.2|1701|1700.8|1700.4|3185
1610533610000|2021-01-13 10:26:50|1701|1700.6|1701.2|1701|1701.2|1701|1700.6|1700.4|4005
1610533620000|2021-01-13 10:27:00|1701.4|1701.2|1701.8|1701.6|1702|1701.8|1701.4|1701|6789
1610533630000|2021-01-13 10:27:10|1701.6|1701.4|1701.2|1700.8|1701.8|1701.6|1701|1700.8|12474
1610533640000|2021-01-13 10:27:20|1701|1700.6|1701.4|1701|1701.4|1701|1700.8|1700.6|4545
1610533650000|2021-01-13 10:27:30|1701.6|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701|6486
1610533660000|2021-01-13 10:27:40|1701.6|1701.4|1701|1700.8|1701.6|1701.4|1701|1700.8|1109
1610533670000|2021-01-13 10:27:50|1700.8|1700.6|1701.4|1701.2|1701.4|1701.2|1700.8|1700.4|15056
1610533680000|2021-01-13 10:28:00|1701.6|1701.4|1701.8|1701.4|1702|1701.8|1701.6|1701.4|6500
1610533690000|2021-01-13 10:28:10|1702|1701.6|1702|1701.6|1702.4|1702|1702|1701.6|2650
1610533700000|2021-01-13 10:28:20|1701.8|1701.4|1701.8|1701.4|1702|1701.4|1701.4|1701.2|8401
1610533710000|2021-01-13 10:28:30|1701.6|1701.2|1700.8|1700.6|1701.8|1701.4|1700.8|1700.6|11269
1610533720000|2021-01-13 10:28:40|1700.6|1700.4|1699.6|1699.2|1700.6|1700.4|1699.6|1699.2|18323
1610533730000|2021-01-13 10:28:50|1699.4|1699.4|1699.4|1699|1699.4|1699.4|1698.6|1698.2|2674
1610533740000|2021-01-13 10:29:00|1699.2|1698.8|1699.2|1698.6|1699.2|1699|1699|1698.6|562
1610533750000|2021-01-13 10:29:10|1699|1698.4|1698.2|1698|1699|1698.4|1698.2|1698|5524
1610533760000|2021-01-13 10:29:20|1698.4|1698.2|1697.6|1697.4|1698.6|1698.2|1697.6|1697.4|11963
1610533770000|2021-01-13 10:29:30|1697.4|1697.2|1697.2|1696.8|1697.4|1697.2|1697.2|1696.8|1073
1610533780000|2021-01-13 10:29:40|1697|1697|1697.2|1697|1697.4|1697|1697|1696.8|2463
1610533790000|2021-01-13 10:29:50|1697.4|1697.2|1697.8|1697.4|1697.8|1697.4|1697.2|1697.2|2296
1610533800000|2021-01-13 10:30:00|1698|1697.6|1697.8|1697.6|1698.4|1698|1697.8|1697.4|1837
1610533810000|2021-01-13 10:30:10|1697.6|1697.4|1697.8|1697.4|1698.2|1697.8|1697.6|1697.4|1639
1610533820000|2021-01-13 10:30:20|1697.6|1697.2|1697.4|1697|1697.6|1697.4|1696.8|1696.6|7036
1610533830000|2021-01-13 10:30:30|1697.2|1696.8|1697|1696.8|1697.2|1696.8|1697|1696.6|521
1610533840000|2021-01-13 10:30:40|1696.8|1696.6|1695.4|1695|1696.8|1696.6|1695.4|1695|9838
1610533850000|2021-01-13 10:30:50|1695.2|1694.8|1693.6|1693.2|1695.4|1694.8|1693.6|1693.2|12477
1610533860000|2021-01-13 10:31:00|1693.4|1693|1692.8|1692.4|1693.8|1693.4|1692.8|1692.4|8820
1610533870000|2021-01-13 10:31:10|1692.6|1692.2|1692.8|1692.2|1693|1692.8|1692.6|1692.2|3771
1610533880000|2021-01-13 10:31:20|1693|1692.4|1693.4|1693|1693.4|1693|1692.6|1692|4372
1610533890000|2021-01-13 10:31:30|1693.2|1693.2|1693.4|1693.2|1693.8|1693.4|1693.2|1693|2571
1610533900000|2021-01-13 10:31:40|1693.6|1693|1693.4|1692.8|1693.6|1693.2|1693.4|1692.8|0
1610533910000|2021-01-13 10:31:50|1693.2|1693|1693.6|1693.2|1693.8|1693.6|1693.2|1693|2197
1610533920000|2021-01-13 10:32:00|1693.4|1693|1694|1693.6|1694.4|1694|1693|1692.8|4077
1610533930000|2021-01-13 10:32:10|1694.2|1693.8|1694.6|1694.2|1694.6|1694.2|1694.2|1693.8|1172
1610533940000|2021-01-13 10:32:20|1694.8|1694.4|1694.8|1694.4|1695|1694.6|1694.4|1694|23767
1610533950000|2021-01-13 10:32:30|1694.6|1694.6|1695.2|1694.8|1695.2|1694.8|1694.6|1694.6|3053
1610533960000|2021-01-13 10:32:40|1695|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.4|1378
1610533970000|2021-01-13 10:32:50|1695.2|1694.8|1695.2|1694.8|1695.2|1695|1695.2|1694.8|1300
1610533980000|2021-01-13 10:33:00|1695|1695|1694.6|1694.2|1695.2|1695|1694.4|1694.2|5669
1610533990000|2021-01-13 10:33:10|1694.4|1694|1694|1693.6|1694.4|1694.2|1693.8|1693.4|6665
1610534000000|2021-01-13 10:33:20|1693.8|1693.4|1693.8|1693.2|1694|1693.6|1693.4|1693.2|443
1610534010000|2021-01-13 10:33:30|1694|1693.4|1694|1693.6|1694|1693.8|1693.8|1693.4|2024
1610534020000|2021-01-13 10:33:40|1693.8|1693.4|1693.2|1692.8|1693.8|1693.6|1692.8|1692.6|3516
1610534030000|2021-01-13 10:33:50|1693|1692.6|1693|1692.8|1693.4|1693|1693|1692.6|844
1610534040000|2021-01-13 10:34:00|1693.2|1692.6|1693.4|1693.2|1693.4|1693.2|1693.2|1692.6|2643
1610534050000|2021-01-13 10:34:10|1693.6|1693.4|1693.2|1692.8|1693.8|1693.6|1693.2|1692.8|766
1610534060000|2021-01-13 10:34:20|1693|1692.6|1693.6|1693|1693.6|1693.2|1693|1692.6|1167
1610534070000|2021-01-13 10:34:30|1693.8|1693.2|1693.8|1693.4|1693.8|1693.4|1693.8|1693.2|0
1610534080000|2021-01-13 10:34:40|1693.6|1693.2|1693.6|1693.4|1693.8|1693.4|1693.6|1693.2|480
1610534090000|2021-01-13 10:34:50|1693.8|1693.2|1693.6|1693.2|1693.8|1693.6|1693.6|1693.2|1288
1610534100000|2021-01-13 10:35:00|1693.4|1693|1692.6|1692.2|1693.4|1693|1692.6|1692.2|6070
1610534110000|2021-01-13 10:35:10|1692.8|1692.4|1693.6|1693.2|1693.6|1693.4|1692.8|1692.4|5560
1610534120000|2021-01-13 10:35:20|1693.4|1693|1693.4|1692.6|1693.6|1693.2|1693.4|1692.6|280
1610534130000|2021-01-13 10:35:30|1693.2|1692.8|1693.4|1693|1693.4|1693|1693.2|1692.8|75
1610534140000|2021-01-13 10:35:40|1693.2|1692.8|1693.2|1692.6|1693.2|1692.8|1693|1692.6|207
1610534150000|2021-01-13 10:35:50|1693|1692.8|1693.4|1693|1693.6|1693.4|1693|1692.6|1843
1610534160000|2021-01-13 10:36:00|1693.6|1693.2|1693.6|1693.2|1693.8|1693.6|1693.2|1693|2699
1610534170000|2021-01-13 10:36:10|1693.4|1693|1693.4|1693|1693.4|1693|1693|1692.8|397
1610534180000|2021-01-13 10:36:20|1693.2|1692.8|1691.8|1691.6|1693.2|1693|1691.8|1691.6|19396
1610534190000|2021-01-13 10:36:30|1692|1691.8|1692|1691.6|1692|1691.8|1691.6|1691.4|4392
1610534200000|2021-01-13 10:36:40|1691.8|1691.4|1692|1691.4|1692|1691.8|1691.8|1691.4|1039
1610534210000|2021-01-13 10:36:50|1691.8|1691.6|1692|1691.4|1692|1691.8|1691.8|1691.4|985
1610534220000|2021-01-13 10:37:00|1692.2|1691.6|1692.4|1692|1692.4|1692|1692.2|1691.4|859
1610534230000|2021-01-13 10:37:10|1692.6|1692.2|1693.6|1693|1693.6|1693|1692.4|1692|1224
1610534240000|2021-01-13 10:37:20|1693.4|1693.2|1693.8|1693.2|1694|1693.8|1693.4|1693.2|3415
1610534250000|2021-01-13 10:37:30|1693.6|1693.4|1693.8|1693.6|1693.8|1693.6|1693.6|1693.2|1036
1610534260000|2021-01-13 10:37:40|1693.6|1693.4|1692.2|1691.8|1693.6|1693.4|1692|1691.8|5803
1610534270000|2021-01-13 10:37:50|1692.4|1692|1692.8|1692.4|1692.8|1692.4|1692.4|1692|759
1610534280000|2021-01-13 10:38:00|1692.6|1692.2|1692|1691.6|1692.6|1692.6|1691.8|1691.4|599
1610534290000|2021-01-13 10:38:10|1691.8|1691.4|1691.6|1691.2|1691.8|1691.6|1691.2|1691|1379
1610534300000|2021-01-13 10:38:20|1691.8|1691|1691.8|1691.4|1692.2|1692|1691.6|1691|3612
1610534310000|2021-01-13 10:38:30|1691.6|1691.6|1691.4|1691.2|1691.6|1691.6|1691.4|1691.2|343
1610534320000|2021-01-13 10:38:40|1691.2|1691|1691.4|1691|1691.4|1691.2|1691.2|1691|1935
1610534330000|2021-01-13 10:38:50|1691.6|1691.2|1692|1691.8|1692|1691.8|1691.6|1691|2761
1610534340000|2021-01-13 10:39:00|1691.8|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.4|200
1610534350000|2021-01-13 10:39:10||1691.6||1691.4||1691.6||1691.4|58
1610534360000|2021-01-13 10:39:20|1691.6|1691.2|1691.4|1691|1691.8|1691.2|1691.4|1691|532
1610534370000|2021-01-13 10:39:30|1691.6|1691.2|1691.2|1691|1691.6|1691.2|1691|1690.6|6569
1610534380000|2021-01-13 10:39:40|1691|1690.8|1690.8|1690.4|1691|1690.8|1690.6|1690.2|1395
1610534390000|2021-01-13 10:39:50|1691|1690.6|1691.2|1690.8|1691.4|1691.2|1691|1690.4|4266
1610534400000|2021-01-13 10:40:00|1691.4|1690.6|1691.4|1691|1691.4|1691.2|1691.2|1690.6|2770
1610534410000|2021-01-13 10:40:10|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|0
1610534420000|2021-01-13 10:40:20|1691.4|1691|1691.6|1691|1691.6|1691.2|1691.4|1690.8|189
1610534430000|2021-01-13 10:40:30|1691.4|1690.8|1691.4|1691|1691.4|1691|1691|1690.6|134
1610534440000|2021-01-13 10:40:40|1691.6|1691.2|1691.2|1690.8|1691.6|1691.2|1691.2|1690.8|129
1610534450000|2021-01-13 10:40:50|1691.4|1691|1692|1691.6|1692|1691.6|1691.4|1690.8|2876
1610534460000|2021-01-13 10:41:00|1691.8|1691.4|1692.6|1692.2|1692.8|1692.2|1691.8|1691.4|5267
1610534470000|2021-01-13 10:41:10|1692.4|1692|1693|1692.4|1693|1692.6|1692.4|1692|1134
1610534480000|2021-01-13 10:41:20||1692.6||1692.6||1692.8||1692.6|750
1610534490000|2021-01-13 10:41:30|1693.2|1692.8|1693.2|1692.8|1693.6|1693|1693.2|1692.8|839
1610534500000|2021-01-13 10:41:40|1693|1692.6|1693.4|1692.8|1693.4|1693|1692.8|1692.6|2452
1610534510000|2021-01-13 10:41:50|1693.6|1693|1693.4|1693|1693.6|1693.4|1693.2|1693|1798
1610534520000|2021-01-13 10:42:00|1693.6|1693.2|1694.4|1694|1694.4|1694|1693.6|1693.2|6364
1610534530000|2021-01-13 10:42:10|1694.2|1693.8|1694.2|1693.8|1694.2|1694|1694.2|1693.8|60
1610534540000|2021-01-13 10:42:20|1694|1694|1694|1693.8|1694|1694|1694|1693.8|1200
1610534550000|2021-01-13 10:42:30|1693.8|1693.6|1693.6|1693|1693.8|1693.6|1693.4|1693|7872
1610534560000|2021-01-13 10:42:40|1693.8|1693.2|1694|1693.6|1694.2|1693.8|1693.8|1693.2|867
1610534570000|2021-01-13 10:42:50|1693.8|1693.4|1693.2|1692.8|1693.8|1693.4|1693.2|1692.8|7670
1610534580000|2021-01-13 10:43:00|1693.4|1693|1693.8|1693.4|1693.8|1693.4|1693.2|1692.8|4086
1610534590000|2021-01-13 10:43:10|||||||||545
1610534600000|2021-01-13 10:43:20|1694|1693.6|1693.4|1693|1694|1693.8|1693.4|1693|2499
1610534610000|2021-01-13 10:43:30|1693.8|1693.2|1693.6|1693.4|1693.8|1693.4|1693.4|1693|11080
1610534620000|2021-01-13 10:43:40|1693.8|1693.2|1693.6|1693|1693.8|1693.4|1693.4|1693|507
1610534630000|2021-01-13 10:43:50|1693.4|1692.4|1692.6|1692.2|1693.4|1692.4|1692|1691.8|14879
1610534640000|2021-01-13 10:44:00|1692.8|1692.4|1693.2|1692.8|1693.4|1693.2|1692.8|1692.4|4462
1610534660000|2021-01-13 10:44:20|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|584
1610534670000|2021-01-13 10:44:30|1693.4|1693|1693.4|1693|1693.4|1693.2|1693.2|1693|300
1610534680000|2021-01-13 10:44:40|1693.2|1692.8|1692.6|1692.2|1693.2|1692.8|1692.6|1692.2|1202
1610534690000|2021-01-13 10:44:50|1692.8|1692.4|1693.2|1692.8|1693.2|1693|1692.8|1692.4|431
1610534700000|2021-01-13 10:45:00|1693.4|1693|1693.2|1692.8|1693.4|1693|1693|1692.6|2326
1610534710000|2021-01-13 10:45:10||1692.6||1692.6||1692.6||1692.6|340
1610534720000|2021-01-13 10:45:20|1693|1692.8|1692|1691.6|1693.2|1692.8|1691.6|1691.4|14135
1610534730000|2021-01-13 10:45:30|1692.2|1691.8|1692.6|1691.8|1692.6|1692|1692.2|1691.8|2221
1610534740000|2021-01-13 10:45:40|1692.4||1692.2||1692.4||1692.2||0
1610534750000|2021-01-13 10:45:50|1692|1692|1692.4|1691.8|1692.4|1692|1692|1691.8|207
1610534760000|2021-01-13 10:46:00|1692.6|1692|1693.8|1693.6|1693.8|1693.6|1692.6|1692|3940
1610534770000|2021-01-13 10:46:10|1694|1693.8|1693.4|1693|1694|1693.8|1693.2|1692.8|2601
1610534780000|2021-01-13 10:46:20|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693|1692.8|783
1610534790000|2021-01-13 10:46:30|1693|1693|1693.2|1692.6|1693.2|1693|1693|1692.6|1987
1610534800000|2021-01-13 10:46:40|1693|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|2063
1610534810000|2021-01-13 10:46:50|1693.2|1692.8|1693.2|1692.6|1693.2|1693|1693|1692.6|281
1610534830000|2021-01-13 10:47:10|1693.4|1692.8|1693|1692.6|1693.4|1693|1693|1692.4|3999
1610534840000|2021-01-13 10:47:20|1693.2|1692.8|1693.6|1693.2|1693.8|1693.6|1693.2|1692.8|14919
1610534860000|2021-01-13 10:47:40|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|2568
1610534870000|2021-01-13 10:47:50|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|1623
1610534880000|2021-01-13 10:48:00|1693.8||1693.6||1693.8||1693.6||0
1610534890000|2021-01-13 10:48:10|1693.4|1693|1693.6|1693|1693.6|1693|1693.4|1693|0
1610534910000|2021-01-13 10:48:30|1693.4|1693.4|1693.8|1693.4|1693.8|1693.4|1693.4|1693|3444
1610534920000|2021-01-13 10:48:40|1693.6|1693.6|1693.8|1693.4|1694|1693.8|1693.6|1693.4|7815
1610534940000|2021-01-13 10:49:00|1694|1693.6|1694.6|1694|1694.6|1694.2|1694|1693.6|4119
1610534950000|2021-01-13 10:49:10|1694.4|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694|2375
1610534960000|2021-01-13 10:49:20|1694.4|1694.4|1694.8|1694.6|1694.8|1694.6|1694.4|1694.2|2416
1610534970000|2021-01-13 10:49:30|1695|1694.8|1695|1694.6|1695|1694.8|1695|1694.6|364
1610534980000|2021-01-13 10:49:40|1695.2|1694.8|1695|1694.6|1695.6|1695.2|1695|1694.6|10074
1610534990000|2021-01-13 10:49:50|1695.2|1694.8|1695.8|1695|1695.8|1695|1695.2|1694.8|276
1610535000000|2021-01-13 10:50:00|1695.6|1695.2|1696.2|1695.6|1696.2|1695.8|1695.6|1695.2|708
1610535010000|2021-01-13 10:50:10|1696.4|1695.8|1696.2|1695.8|1696.4|1696|1696.2|1695.6|2622
1610535020000|2021-01-13 10:50:20|1696.4|1696|1696.8|1696.6|1696.8|1696.6|1696.4|1696|265
1610535030000|2021-01-13 10:50:30|1697|1696.8|1697.2|1697|1697.6|1697.2|1697|1696.8|14975
1610535040000|2021-01-13 10:50:40|1697.4|1697.2|1698.6|1698.2|1698.8|1698.6|1697.4|1697.2|9502
1610535050000|2021-01-13 10:50:50|1698.8|1698|1698.8|1698.2|1699.2|1698.8|1698.8|1698|566
1610535060000|2021-01-13 10:51:00|1699|1698.4|1699|1698.6|1699.2|1698.8|1698.6|1698.4|1869
1610535070000|2021-01-13 10:51:10||1698.8||1698.4||1698.8||1698.4|350
1610535080000|2021-01-13 10:51:20|1698.6|1698.2|1697.6|1697.2|1698.6|1698.4|1697.4|1697.2|2040
1610535090000|2021-01-13 10:51:30|1697.8|1697.4|1698.8|1698.2|1699.2|1699|1697.6|1697.4|53476
1610535100000|2021-01-13 10:51:40|1699.2|1698.4|1699.6|1699.2|1699.8|1699.4|1699|1698.2|14269
1610535110000|2021-01-13 10:51:50|1699.8|1699.4|1699.8|1699.4|1700|1699.8|1699.6|1699.2|18641
1610535120000|2021-01-13 10:52:00|1699.6|1699.6|1700|1699.8|1700|1699.8|1699.6|1699.4|5900
1610535130000|2021-01-13 10:52:10|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.4|27433
1610535140000|2021-01-13 10:52:20|1700.2|1700|1700.6|1700.2|1700.8|1700.2|1700.2|1700|3864
1610535150000|2021-01-13 10:52:30|1700.8|1700.4|1700.6|1700.4|1700.8|1700.4|1700.6|1700.2|1703
1610535160000|2021-01-13 10:52:40|1700.8|1700.2|1700.4|1700|1700.8|1700.2|1700.2|1700|2858
1610535170000|2021-01-13 10:52:50|1700.2|1699.8|1700.4|1699.8|1700.4|1700|1700|1699.8|2062
1610535180000|2021-01-13 10:53:00|1700.6|1700|1701.6|1701.2|1701.6|1701.2|1700.4|1700|2198
1610535190000|2021-01-13 10:53:10|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.2|1701|6777
1610535200000|2021-01-13 10:53:20|1702|1701.4|1701.8|1701.2|1702|1701.6|1701.6|1701.2|508
1610535210000|2021-01-13 10:53:30|1701.4|1701|1701.2|1700.6|1701.8|1701|1701|1700.6|848
1610535220000|2021-01-13 10:53:40|1701|1700.4|1701|1700.4|1701.2|1700.6|1700.8|1700.4|970
1610535230000|2021-01-13 10:53:50|1700.8||1700.8||1700.8||1700.8||1
1610535240000|2021-01-13 10:54:00|1700.6|1700.2|1700.4|1700|1700.8|1700.4|1700.4|1700|371
1610535250000|2021-01-13 10:54:10|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.4|1699|12892
1610535260000|2021-01-13 10:54:20|1699.6|1699.2|1699.8|1699|1699.8|1699.4|1699.4|1699|1485
1610535270000|2021-01-13 10:54:30|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.2|1699|540
1610535280000|2021-01-13 10:54:40|1699.8||1699.6||1699.8||1699.4||225
1610535290000|2021-01-13 10:54:50|1699.4|1699|1699.4|1699|1699.4|1699|1699.4|1699|0
1610535300000|2021-01-13 10:55:00|1699.6|1699.2|1699.8|1699.4|1700|1699.4|1699.6|1699.2|470
1610535310000|2021-01-13 10:55:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|0
1610535320000|2021-01-13 10:55:20|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.2|1699|499
1610535330000|2021-01-13 10:55:30|1699.8|1699.4|1700.2|1699.8|1700.4|1700|1699.8|1699.4|3247
1610535340000|2021-01-13 10:55:40|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.6|1699.2|592
1610535350000|2021-01-13 10:55:50||1699||1699.2||1699.2||1699|0
1610535360000|2021-01-13 10:56:00|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1698.8|3849
1610535370000|2021-01-13 10:56:10|1699.4|1699.2|1699.2|1699|1699.6|1699.2|1699.2|1699|5238
1610535380000|2021-01-13 10:56:20|1699.4|1698.8|1699|1698.6|1699.4|1699|1699|1698.6|10229
1610535390000|2021-01-13 10:56:30|1698.8|1698.4|1698.6|1698|1699|1698.4|1698.6|1698|1710
1610535400000|2021-01-13 10:56:40|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|45
1610535410000|2021-01-13 10:56:50|1698.4|1698.2|1698.4|1698|1698.6|1698.2|1698.4|1698|0
1610535420000|2021-01-13 10:57:00|1698.2|1697.8|1698.2|1697.6|1698.4|1698|1697.6|1697.4|6539
1610535430000|2021-01-13 10:57:10|1698.4|1697.8|1699.2|1698.6|1699.2|1698.6|1698.4|1697.8|20924
1610535440000|2021-01-13 10:57:20|1699|1698.4|1699|1698.8|1699.2|1698.8|1698.6|1698.4|3383
1610535450000|2021-01-13 10:57:30||1698.6||1698.6||1698.8||1698.6|500
1610535460000|2021-01-13 10:57:40|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.4|0
1610535470000|2021-01-13 10:57:50|1698.6|1698.2|1698.2|1697.6|1698.6|1698.2|1698|1697.6|451
1610535490000|2021-01-13 10:58:10|1698|1697.4|1697.8|1697.4|1698|1697.6|1697.4|1697|100
1610535510000|2021-01-13 10:58:30|1697.6|1697.2|1697.2|1696.8|1697.6|1697.2|1697.2|1696.8|1914
1610535520000|2021-01-13 10:58:40|1697|1696.6|1696.8|1696.4|1697|1696.8|1696.8|1696.4|0
1610535530000|2021-01-13 10:58:50||1696.2||1696.4||1696.4||1696.2|0
1610535540000|2021-01-13 10:59:00|1697|1696.6|1697.4|1697.2|1697.4|1697.2|1697|1696.6|531
1610535550000|2021-01-13 10:59:10|1697.6|1697.4|1697.2|1696.8|1697.8|1697.4|1697.2|1696.8|195
1610535560000|2021-01-13 10:59:20|1697|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.4|2654
1610535570000|2021-01-13 10:59:30||1696.4||1696.4||1696.4||1696.2|0
1610535580000|2021-01-13 10:59:40|1696.8|1696.2|1696.4|1696|1697|1696.2|1696|1695.8|2302
1610535590000|2021-01-13 10:59:50|1696.2|1695.8|1696|1695.6|1696.2|1696|1696|1695.4|582
1610535600000|2021-01-13 11:00:00|1696.2|1695.8|1696.2|1695.6|1696.2|1695.8|1696.2|1695.6|0
1610535610000|2021-01-13 11:00:10|1696||1695.8||1696||1695.8||1000
1610535620000|2021-01-13 11:00:20|1695.6|1695.4|1695.8|1695.4|1696|1695.8|1695.6|1695.2|4171
1610535630000|2021-01-13 11:00:30|1695.6|1695.2|1695.2|1694.8|1695.8|1695.2|1695|1694.8|7246
1610535640000|2021-01-13 11:00:40|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.4|1695|344
1610535650000|2021-01-13 11:00:50|1695.2|1694.8|1696.2|1695.8|1696.2|1695.8|1695|1694.6|15352
1610535670000|2021-01-13 11:01:10|1696|1696|1696.6|1696.4|1697|1696.6|1696|1696|1942
1610535680000|2021-01-13 11:01:20|1696.8|1696.2|1696.8|1696.4|1697|1696.8|1696.6|1696.2|1307
1610535690000|2021-01-13 11:01:30|1696.6|1696.2|1697|1696.4|1697|1696.4|1696.4|1696|774
1610535700000|2021-01-13 11:01:40|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|1750
1610535710000|2021-01-13 11:01:50|1697|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.4|531
1610535720000|2021-01-13 11:02:00|1697|1696.8|1698|1697.6|1698|1697.8|1697|1696.8|4692
1610535730000|2021-01-13 11:02:10|1697.8|1697.4|1697.6|1697.2|1698|1697.4|1697.4|1697.2|1300
1610535740000|2021-01-13 11:02:20|1697.4|1697|1697.6|1697.2|1697.6|1697.2|1697|1696.8|1782
1610535750000|2021-01-13 11:02:30|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|1320
1610535760000|2021-01-13 11:02:40|1697.6|1697.2|1697.2|1696.8|1697.8|1697.2|1697.2|1696.8|522
1610535770000|2021-01-13 11:02:50|1697.4|1697|1697.4|1697|1697.4|1697|1697|1696.8|2178
1610535780000|2021-01-13 11:03:00|1697.6|1696.8|1697.6|1697.2|1697.8|1697.4|1697.6|1696.8|1298
1610535790000|2021-01-13 11:03:10|1697.8|1697.4|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|1679
1610535800000|2021-01-13 11:03:20|1697.6|1697|1697.2|1697|1697.8|1697.4|1697.2|1697|618
1610535810000|2021-01-13 11:03:30|1697|1696.8|1697|1696.4|1697.2|1696.8|1696.8|1696.4|646
1610535820000|2021-01-13 11:03:40|1696.8|1696.6|1697.2|1696.8|1697.2|1696.8|1696.8|1696.6|0
1610535830000|2021-01-13 11:03:50|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|0
1610535840000|2021-01-13 11:04:00|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696|1067
1610535850000|2021-01-13 11:04:10|1696.8|1696.4|1696.6|1696.2|1697|1696.6|1696.6|1696|653
1610535860000|2021-01-13 11:04:20|1696.4|1696|1695.8|1695.4|1696.6|1696|1695.6|1695.4|2883
1610535870000|2021-01-13 11:04:30|1695.6|1695.2|1694.4|1694|1695.6|1695.2|1694.2|1694|11626
1610535880000|2021-01-13 11:04:40|1694.2|1693.8|1693.4|1693.2|1694.4|1693.8|1693.4|1693|10935
1610535890000|2021-01-13 11:04:50|1693.6|1693.4|1694|1693.6|1694|1693.6|1693.2|1692.8|7141
1610535900000|2021-01-13 11:05:00|1694.2|1693.8|1693.8|1693.4|1694.2|1693.8|1693.8|1693.4|200
1610535910000|2021-01-13 11:05:10|1694|1693.6|1694.2|1693.8|1694.6|1694.2|1693.8|1693.4|1458
1610535920000|2021-01-13 11:05:20||1694||1693.8||1694||1693.8|1951
1610535930000|2021-01-13 11:05:30|1694|1693.6|1693.8|1693.4|1694|1693.6|1693.6|1693.2|572
1610535940000|2021-01-13 11:05:40||1693.2||1693.2||1693.2||1693.2|0
1610535950000|2021-01-13 11:05:50||1693.4||1693.4||1693.4||1693.4|0
1610535960000|2021-01-13 11:06:00|1694|1693.6|1695.8|1695.6|1695.8|1695.6|1694|1693.6|6495
1610535970000|2021-01-13 11:06:10|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|972
1610535980000|2021-01-13 11:06:20|1696|1695.8|1695.8|1695.4|1696.4|1696|1695.4|1695.2|5024
1610535990000|2021-01-13 11:06:30|1695.6|1695.2|1695.8|1695.2|1695.8|1695.2|1695.4|1695.2|1246
1610536000000|2021-01-13 11:06:40|1696|1695.4|1696.2|1695.8|1696.2|1696|1695.8|1695.4|3229
1610536010000|2021-01-13 11:06:50|1696|1695.6|1696.2|1695.6|1696.2|1695.8|1696|1695.6|1530
1610536020000|2021-01-13 11:07:00|1696|1695.8|1696.2|1695.8|1696.2|1696|1695.8|1695.4|2391
1610536030000|2021-01-13 11:07:10|1696|1695.6|1696|1695.4|1696|1695.8|1695.8|1695.4|0
1610536040000|2021-01-13 11:07:20|1695.8|1695.2|1695.6|1695.2|1695.8|1695.2|1695.2|1695|1042
1610536050000|2021-01-13 11:07:30|1695.4|1695|1695.4|1695.2|1695.6|1695.2|1695|1694.8|4197
1610536060000|2021-01-13 11:07:40|1695.6|1695.4|1695.4|1695.2|1695.8|1695.4|1695.4|1695|1231
1610536070000|2021-01-13 11:07:50|1695.6||1695.8||1695.8||1695.6||0
1610536080000|2021-01-13 11:08:00|1695.6|1695|1695.4|1695.2|1695.8|1695.4|1695.4|1695|200
1610536090000|2021-01-13 11:08:10|1695.6|1695.4|1695.8|1695.2|1695.8|1695.4|1695.6|1695.2|237
1610536100000|2021-01-13 11:08:20|1695.4||1695.4||1695.4||1695.4||0
1610536110000|2021-01-13 11:08:30|1695.6|1695.4|1695.4|1695|1695.8|1695.4|1695.4|1695|1001
1610536120000|2021-01-13 11:08:40|1695.6|1695.2|1695.4|1695.2|1695.8|1695.4|1695.4|1695.2|1254
1610536130000|2021-01-13 11:08:50|1695.2|1695|1695.4|1695|1695.4|1695|1695.2|1695|207
1610536140000|2021-01-13 11:09:00|||||||||110
1610536150000|2021-01-13 11:09:10|1695.2|1694.8|1695|1694.8|1695.2|1694.8|1695|1694.8|1691
1610536160000|2021-01-13 11:09:20|1694.8|1694.6|1694.8|1694.4|1694.8|1694.6|1694.8|1694.4|0
1610536170000|2021-01-13 11:09:30|1694.6||1694.8||1694.8||1694.6||14
1610536180000|2021-01-13 11:09:40|1695|1694.6|1695.2|1694.8|1695.2|1695|1695|1694.4|1888
1610536190000|2021-01-13 11:09:50|1695.4|1695|1695.2|1694.8|1695.4|1695.2|1695.2|1694.8|1241
1610536200000|2021-01-13 11:10:00|1695.4|1695|1695|1694.6|1695.4|1695.2|1695|1694.6|717
1610536210000|2021-01-13 11:10:10|1695.2||1695.2||1695.2||1695.2||0
1610536220000|2021-01-13 11:10:20|1695||1695||1695||1695||0
1610536230000|2021-01-13 11:10:30|1695.2||1694.8||1695.2||1694.8||0
1610536240000|2021-01-13 11:10:40|||||||||24
1610536250000|2021-01-13 11:10:50|1694.6|1694.4|1694.6|1694|1694.6|1694.4|1694.6|1694|240
1610536260000|2021-01-13 11:11:00|1694.4|1693.8|1694.2|1693.8|1694.4|1693.8|1694.2|1693.6|4036
1610536270000|2021-01-13 11:11:10|1694|1693.6|1694.4|1694|1694.4|1694|1694|1693.6|1700
1610536280000|2021-01-13 11:11:20|1694.2|1693.8|1694.2|1693.8|1694.2|1693.8|1694|1693.8|0
1610536290000|2021-01-13 11:11:30|1694||1694.2||1694.2||1694||0
1610536300000|2021-01-13 11:11:40||1693.6||1693.6||1693.6||1693.6|1000
1610536320000|2021-01-13 11:12:00|1694|1693.8|1694.6|1694.2|1694.6|1694.4|1694|1693.8|2976
1610536330000|2021-01-13 11:12:10|1694.8|1694.4|1695|1694.4|1695.4|1695|1694.8|1694.2|4358
1610536340000|2021-01-13 11:12:20|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|734
1610536350000|2021-01-13 11:12:30||1694.4||1694.4||1694.4||1694.4|0
1610536360000|2021-01-13 11:12:40|1694.8||1694.8||1694.8||1694.6||1537
1610536370000|2021-01-13 11:12:50|1694.6|1694.2|1694.8|1694.2|1694.8|1694.4|1694.4|1694.2|1495
1610536380000|2021-01-13 11:13:00|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.8|1694.2|647
1610536390000|2021-01-13 11:13:10|1695|1694.4|1694.8|1694.4|1695|1694.6|1694.8|1694.4|49
1610536400000|2021-01-13 11:13:20|1695||1695||1695||1695||0
1610536410000|2021-01-13 11:13:30|1694.8||1694.8||1694.8||1694.8||0
1610536420000|2021-01-13 11:13:40|1694.6|1694.6|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|718
1610536430000|2021-01-13 11:13:50|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.2|1694|3513
1610536440000|2021-01-13 11:14:00|1694.8|1694.4|1694.6|1694.2|1694.8|1694.6|1694.6|1694.2|1730
1610536450000|2021-01-13 11:14:10|1694.8||1694.8||1694.8||1694.8||0
1610536470000|2021-01-13 11:14:30|1694.6|1694|1694.4|1694|1694.6|1694|1694.4|1694|490
1610536480000|2021-01-13 11:14:40|1694.2|1693.8|1694|1693.4|1694.4|1693.8|1694|1693.4|6185
1610536490000|2021-01-13 11:14:50|1694.2|1693.6|1694.2|1694|1694.4|1694|1694.2|1693.4|758
1610536500000|2021-01-13 11:15:00|1694.4|1694.2|1695.4|1694.8|1695.4|1695|1694.4|1694.2|7507
1610536510000|2021-01-13 11:15:10|1695.2|1694.6|1695|1694.6|1695.2|1694.6|1694.8|1694.4|207
1610536520000|2021-01-13 11:15:20|1695.2|1694.8|1695.2|1694.8|1695.4|1695.2|1695|1694.6|875
1610536530000|2021-01-13 11:15:30||1695||1695||1695||1695|0
1610536540000|2021-01-13 11:15:40|1695.4|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|3431
1610536550000|2021-01-13 11:15:50|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.2|1695|510
1610536560000|2021-01-13 11:16:00|1695.6|1695.2|1695.6|1695|1695.6|1695.4|1695.4|1695|200
1610536590000|2021-01-13 11:16:30||1695.2||1695.2||1695.2||1695.2|0
1610536600000|2021-01-13 11:16:40|1695.8|1695.4|1696.2|1695.8|1696.4|1696|1695.8|1695.4|8042
1610536610000|2021-01-13 11:16:50|1696|1695.6|1696.2|1695.6|1696.2|1695.8|1695.8|1695.4|530
1610536620000|2021-01-13 11:17:00|1696|1695.8|1695.8|1695.4|1696.2|1695.8|1695.8|1695.4|1057
1610536630000|2021-01-13 11:17:10|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.2|1695|1904
1610536650000|2021-01-13 11:17:30|1695.4|1695|1695.6|1695|1695.6|1695.2|1695.4|1695|100
1610536660000|2021-01-13 11:17:40||1695.2||1695.2||1695.2||1695.2|0
1610536670000|2021-01-13 11:17:50|1695.4|1695|1695.6|1695|1695.6|1695|1695.4|1695|500
1610536680000|2021-01-13 11:18:00|1695.8|1695.4|1695.4|1695|1696.2|1695.8|1695.4|1695|6756
1610536690000|2021-01-13 11:18:10|1695.6|1695.2|1695.2|1695|1695.6|1695.2|1695.2|1695|0
1610536700000|2021-01-13 11:18:20|1695.4||1695.4||1695.4||1695.2||100
1610536710000|2021-01-13 11:18:30|1695.2||1695.2||1695.2||1695.2||300
1610536720000|2021-01-13 11:18:40|1695.4||1695.2||1695.4||1695.2||0
1610536740000|2021-01-13 11:19:00|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1437
1610536750000|2021-01-13 11:19:10|1695.4|1695|1695|1694.6|1695.4|1695|1695|1694.6|1828
1610536770000|2021-01-13 11:19:30|1695.2|1694.8|1695.2|1694.8|1695.2|1695|1695|1694.8|1309
1610536780000|2021-01-13 11:19:40|1695|1694.6|1695.6|1695.2|1695.6|1695.2|1695|1694.6|812
1610536790000|2021-01-13 11:19:50|1695.8|1695.4|1695.8|1695.2|1695.8|1695.6|1695.6|1695.2|4393
1610536800000|2021-01-13 11:20:00|1695.6|1695|1695.6|1695.2|1695.6|1695.4|1695.4|1695|2350
1610536810000|2021-01-13 11:20:10|1695.4|1695|1695|1694.8|1695.4|1695.2|1695|1694.6|658
1610536820000|2021-01-13 11:20:20|1694.8|1694.6|1694.4|1694|1695|1694.6|1694|1693.8|3910
1610536830000|2021-01-13 11:20:30|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.6|1694|0
1610536840000|2021-01-13 11:20:40|1695|1694.4|1694.8|1694.4|1695|1694.6|1694.8|1694.4|10000
1610536850000|2021-01-13 11:20:50|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.6|1694.4|4177
1610536860000|2021-01-13 11:21:00|1695||1694.8||1695||1694.8||0
1610536870000|2021-01-13 11:21:10|1694.6|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694|1324
1610536880000|2021-01-13 11:21:20|1694.4|1694.4|1694.4|1694|1694.4|1694.4|1694.4|1694|77
1610536890000|2021-01-13 11:21:30|1694.6|1694.2|1694.8|1694.4|1694.8|1694.6|1694.6|1694|868
1610536900000|2021-01-13 11:21:40|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|575
1610536910000|2021-01-13 11:21:50|1694.4|1694|1694|1693.8|1694.6|1694|1694|1693.8|7274
1610536920000|2021-01-13 11:22:00|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.4|1702
1610536930000|2021-01-13 11:22:10|1694.2|1693.6|1694.4|1694|1694.4|1694|1694.2|1693.6|1700
1610536940000|2021-01-13 11:22:20|1694|1693.8|1694|1693.6|1694.4|1694|1693.8|1693.6|2374
1610536950000|2021-01-13 11:22:30|1693.8|1693.4|1694|1693.6|1694|1693.8|1693.6|1693.4|2157
1610536960000|2021-01-13 11:22:40|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.4|1693|138
1610536970000|2021-01-13 11:22:50|1693.4|1693|1693.6|1693|1693.6|1693.2|1693.2|1693|1084
1610536980000|2021-01-13 11:23:00|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693.2|2734
1610536990000|2021-01-13 11:23:10|1693.8|1693.4|1694|1693.6|1694.2|1693.8|1693.8|1693.2|799
1610537000000|2021-01-13 11:23:20|1694.2|1693.4|1694|1693.8|1694.2|1694|1693.8|1693.4|2157
1610537010000|2021-01-13 11:23:30|1694.2|1694|1694.4|1694|1694.4|1694|1694.2|1694|899
1610537020000|2021-01-13 11:23:40||1694.2||1694.2||1694.2||1694.2|0
1610537030000|2021-01-13 11:23:50|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|1781
1610537040000|2021-01-13 11:24:00|1694.4||1694.6||1694.6||1694.4||0
1610537050000|2021-01-13 11:24:10|1694.4||1694.6||1694.6||1694.4||1007
1610537060000|2021-01-13 11:24:20|1694.8|1694.4|1695|1694.6|1695.2|1695|1694.8|1694.2|1575
1610537080000|2021-01-13 11:24:40|1695.2|1694.8|1695.4|1695|1695.6|1695.2|1695.2|1694.8|2976
1610537100000|2021-01-13 11:25:00|1695.2|1694.8|1694|1693.8|1695.2|1694.8|1694|1693.8|7908
1610537110000|2021-01-13 11:25:10|1694.2|1694|1694|1693.4|1694.2|1694|1693.8|1693.4|5854
1610537120000|2021-01-13 11:25:20|1693.8|1693.2|1693.8|1693.4|1693.8|1693.4|1693.6|1693.2|424
1610537130000|2021-01-13 11:25:30||1693.2||1693.4||1693.4||1693.2|0
1610537140000|2021-01-13 11:25:40|1693.6|1693.6|1693.6|1693.2|1693.6|1693.6|1693.6|1693.2|200
1610537150000|2021-01-13 11:25:50|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|300
1610537160000|2021-01-13 11:26:00|1693.6|1693.2|1693.4|1693|1693.8|1693.2|1693.4|1693|779
1610537180000|2021-01-13 11:26:20|1693.2|1692.8|1693|1692.8|1693.4|1692.8|1693|1692.8|2429
1610537190000|2021-01-13 11:26:30|1692.8|1692.6|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|400
1610537210000|2021-01-13 11:26:50||1692.2||1692.6||1692.6||1692.2|3640
1610537220000|2021-01-13 11:27:00||1692.4||1692.4||1692.4||1692.4|0
1610537230000|2021-01-13 11:27:10|1693|1692.6|1693.4|1692.8|1693.4|1693|1693|1692.4|1989
1610537240000|2021-01-13 11:27:20|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|426
1610537250000|2021-01-13 11:27:30|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692|207
1610537260000|2021-01-13 11:27:40|1692.8|1692.4|1692.4|1692.2|1692.8|1692.4|1692.4|1692|376
1610537270000|2021-01-13 11:27:50|1692.2|1692|1692.4|1692.2|1692.6|1692.2|1692.2|1692|1675
1610537280000|2021-01-13 11:28:00|1692.6||1692.8||1692.8||1692.6||0
1610537290000|2021-01-13 11:28:10|1692.6|1692|1692.4|1692|1692.8|1692|1692|1691.6|7397
1610537300000|2021-01-13 11:28:20|1692.2|1691.8|1691.8|1691.2|1692.4|1691.8|1691.6|1691.2|1900
1610537320000|2021-01-13 11:28:40|1691.6|1691.4|1691.4|1691.2|1691.6|1691.4|1691.2|1691|2686
1610537330000|2021-01-13 11:28:50|1691.2|1691|1691.8|1691.4|1691.8|1691.4|1691.2|1691|5248
1610537340000|2021-01-13 11:29:00|1692|1691.6|1692.4|1691.8|1692.6|1692.2|1692|1691.4|2348
1610537350000|2021-01-13 11:29:10|1692.2||1692.2||1692.4||1692.2||500
1610537370000|2021-01-13 11:29:30|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|776
1610537380000|2021-01-13 11:29:40|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|473
1610537390000|2021-01-13 11:29:50|1691.6||1691.8||1691.8||1691.6||0
1610537400000|2021-01-13 11:30:00|1692|1691.6|1692.2|1691.6|1692.2|1691.8|1692|1691.4|227
1610537410000|2021-01-13 11:30:10|1692|1691.4|1691.8|1691.4|1692|1691.4|1691.8|1691.4|0
1610537420000|2021-01-13 11:30:20|1692|1691.6|1692|1691.4|1692|1691.8|1692|1691.4|627
1610537430000|2021-01-13 11:30:30|1691.8|1691.6|1691.2|1691|1691.8|1691.6|1691.2|1691|3120
1610537440000|2021-01-13 11:30:40|1691.4|1690.8|1691.2|1690.8|1691.4|1690.8|1691|1690.8|9004
1610537450000|2021-01-13 11:30:50|1691|1690.6|1690.6|1690.2|1691.2|1690.8|1690.4|1690.2|3264
1610537470000|2021-01-13 11:31:10|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.8|1690.2|500
1610537480000|2021-01-13 11:31:20|1691|1690.6|1690.2|1690|1691|1690.6|1690.2|1689.8|31339
1610537490000|2021-01-13 11:31:30|1690.4|1690.2|1690.6|1690.2|1690.8|1690.2|1690.4|1690.2|2320
1610537500000|2021-01-13 11:31:40|1690.8|1690|1690.4|1690|1690.8|1690|1690.2|1690|743
1610537510000|2021-01-13 11:31:50|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690.2|120
1610537520000|2021-01-13 11:32:00|1690.6|1690.4|1691|1690.6|1691|1690.8|1690.6|1690.4|3797
1610537530000|2021-01-13 11:32:10|1691.2|1690.8|1691.4|1691.2|1691.6|1691.2|1691.2|1690.8|2628
1610537540000|2021-01-13 11:32:20|1691.6|1691.4|1692|1691.4|1692|1691.4|1691.6|1691.4|250
1610537550000|2021-01-13 11:32:30|1691.8|1691.6|1692.2|1691.8|1692.2|1691.8|1691.8|1691.6|226
1610537560000|2021-01-13 11:32:40|1692.4|1691.6|1692|1691.4|1692.4|1691.6|1691.8|1691.4|0
1610537580000|2021-01-13 11:33:00|1692.2|1691.6|1692|1691.4|1692.2|1691.8|1691.8|1691.4|933
1610537590000|2021-01-13 11:33:10|1692.2|1691.6|1692.4|1691.8|1692.4|1692|1692.2|1691.6|3817
1610537600000|2021-01-13 11:33:20|1692.6|1692|1692.4|1692|1692.6|1692.2|1692.4|1692|1171
1610537610000|2021-01-13 11:33:30|1692.6||1692.4||1692.6||1692.4||0
1610537620000|2021-01-13 11:33:40|1692.6|1692.2|1692.4|1692|1692.8|1692.6|1692.2|1692|2391
1610537630000|2021-01-13 11:33:50|1692.2|1691.8|1692.2|1692|1692.2|1692|1692|1691.8|3053
1610537640000|2021-01-13 11:34:00|1692|1691.8|1692|1691.6|1692|1691.8|1692|1691.6|0
1610537650000|2021-01-13 11:34:10|1692.2|1691.8|1692|1691.6|1692.2|1692|1691.8|1691.6|1154
1610537660000|2021-01-13 11:34:20|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.4|1691.2|103
1610537670000|2021-01-13 11:34:30|1691.8|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.6|761
1610537680000|2021-01-13 11:34:40|1691.8|1691.4|1692|1691.4|1692|1691.4|1691.8|1691.4|0
1610537690000|2021-01-13 11:34:50|1691.8||1691.8||1691.8||1691.8||0
1610537700000|2021-01-13 11:35:00|1692||1692||1692||1692||0
1610537710000|2021-01-13 11:35:10|1691.8|1691.2|1690.8|1690.6|1691.8|1691.2|1690.6|1690.4|6360
1610537720000|2021-01-13 11:35:20|1691|1690.8|1691.6|1691|1691.6|1691.2|1691|1690.8|2686
1610537730000|2021-01-13 11:35:30|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.4|1691|0
1610537740000|2021-01-13 11:35:40|1691.2|1690.8|1691.6|1691.4|1691.6|1691.4|1691|1690.8|1247
1610537750000|2021-01-13 11:35:50|1691.4|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691.2|70
1610537760000|2021-01-13 11:36:00||1691.4||1691.4||1691.4||1691.4|0
1610537770000|2021-01-13 11:36:10|1691.8|1691.6|1691.6|1691.2|1691.8|1691.6|1691.6|1691.2|1831
1610537800000|2021-01-13 11:36:40|1691.4|1691.4|1691.6|1691.2|1691.6|1691.4|1691.2|1691|934
1610537820000|2021-01-13 11:37:00||1691.4||1691.4||1691.4||1691.2|2320
1610537830000|2021-01-13 11:37:10|1691.8|1691.6|1691.8|1691.6|1692.2|1691.8|1691.8|1691.4|27766
1610537840000|2021-01-13 11:37:20|1692|1691.8|1692|1691.6|1692.2|1691.8|1691.6|1691.2|10664
1610537850000|2021-01-13 11:37:30|1691.8||1691.8||1691.8||1691.8||0
1610537860000|2021-01-13 11:37:40|1691.6|1691.4|1691.8|1691.4|1692|1691.4|1691.6|1691.4|1528
1610537870000|2021-01-13 11:37:50||1691.2||1691.2||1691.2||1691.2|0
1610537880000|2021-01-13 11:38:00|1692|1691.4|1691.8|1691.6|1692|1691.6|1691.4|1691.2|6430
1610537890000|2021-01-13 11:38:10|1692||1691.8||1692||1691.8||5
1610537900000|2021-01-13 11:38:20|1692|1691.8|1692.4|1692|1692.6|1692.2|1692|1691.8|752
1610537910000|2021-01-13 11:38:30|1692.2|1691.8|1692|1691.6|1692.4|1691.8|1692|1691.6|263
1610537920000|2021-01-13 11:38:40|1692.2|1691.8|1692.2|1691.6|1692.2|1692|1692.2|1691.6|2500
1610537930000|2021-01-13 11:38:50||1691.8||1691.6||1691.8||1691.6|0
1610537940000|2021-01-13 11:39:00|1692||1692||1692||1691.8||0
1610537950000|2021-01-13 11:39:10|1692.2|1691.8|1692.2|1692|1692.2|1692|1692.2|1691.8|212
1610537960000|2021-01-13 11:39:20|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.4|1692|605
1610537980000|2021-01-13 11:39:40|1692.2|1692.2|1692.4|1691.8|1692.4|1692.2|1692.2|1691.8|7
1610537990000|2021-01-13 11:39:50||1692||1692||1692||1692|0
1610538000000|2021-01-13 11:40:00|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|193
1610538010000|2021-01-13 11:40:10|1692|1692|1692.4|1692|1692.4|1692.2|1692|1692|38
1610538030000|2021-01-13 11:40:30|1692.2|1692.2|1693.2|1692.6|1693.2|1692.8|1692.2|1692|1444
1610538050000|2021-01-13 11:40:50|1693|1692.8|1693.2|1692.6|1693.2|1693|1692.6|1692.4|2687
1610538060000|2021-01-13 11:41:00||1692.8||1692.8||1692.8||1692.6|0
1610538070000|2021-01-13 11:41:10||1692.6||1692.8||1692.8||1692.6|0
1610538080000|2021-01-13 11:41:20|1693|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.4|623
1610538090000|2021-01-13 11:41:30|1693.2|1692.8|1693.2|1693|1693.2|1693|1693.2|1692.8|397
1610538100000|2021-01-13 11:41:40|1693.4|1693.2|1693.8|1693.4|1693.8|1693.4|1693.4|1693.2|759
1610538110000|2021-01-13 11:41:50|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|2296
1610538120000|2021-01-13 11:42:00|1693.8|1693.6|1694.2|1693.8|1694.4|1694|1693.8|1693.6|3454
1610538130000|2021-01-13 11:42:10|1694.4|1694|1694|1693.6|1694.4|1694|1693.8|1693.6|2094
1610538140000|2021-01-13 11:42:20|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694.2|1693.8|1888
1610538160000|2021-01-13 11:42:40|1694.2|1693.8|1694.2|1693.8|1694.2|1693.8|1693.8|1693.4|5774
1610538170000|2021-01-13 11:42:50|1694|1693.6|1694.4|1694|1694.4|1694|1694|1693.6|3721
1610538180000|2021-01-13 11:43:00|1694.6|1694.2|1695.8|1695.6|1696|1695.6|1694.6|1694|12415
1610538190000|2021-01-13 11:43:10|1696|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|2401
1610538200000|2021-01-13 11:43:20|1695.8|1695.4|1696|1695.6|1696|1695.6|1695.4|1695.2|5089
1610538220000|2021-01-13 11:43:40|1695.8|1695.4|1695.6|1695.2|1695.8|1695.4|1695.6|1695.2|613
1610538230000|2021-01-13 11:43:50|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|5934
1610538240000|2021-01-13 11:44:00|1696|1695.6|1696.2|1695.8|1696.4|1695.8|1696|1695.4|411
1610538250000|2021-01-13 11:44:10|1696|1696|1696.6|1696.2|1696.6|1696.4|1696|1695.8|2228
1610538260000|2021-01-13 11:44:20|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|2641
1610538270000|2021-01-13 11:44:30|1696.4||1696.6||1696.6||1696.4||811
1610538280000|2021-01-13 11:44:40|1696.4|1696|1696.6|1696.2|1696.6|1696.4|1696.2|1695.8|3402
1610538310000|2021-01-13 11:45:10|1696.8|1696.4|1697.4|1697|1697.4|1697|1696.8|1696.2|3732
1610538320000|2021-01-13 11:45:20|1697.2|1696.8|1697.4|1697.2|1697.6|1697.4|1697.2|1696.8|4922
1610538330000|2021-01-13 11:45:30|1697.6|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697|3895
1610538340000|2021-01-13 11:45:40|1697.4|1697|1697.2|1697|1697.6|1697.4|1697.2|1697|4593
1610538350000|2021-01-13 11:45:50|1697.4|1696.8|1696.6|1696.2|1697.6|1696.8|1696.6|1696.2|1349
1610538360000|2021-01-13 11:46:00|1696.8|1696.4|1696.8|1696.2|1696.8|1696.4|1696.8|1696.2|0
1610538370000|2021-01-13 11:46:10|1697|1696.4|1697|1696.6|1697|1696.8|1697|1696.2|2475
1610538380000|2021-01-13 11:46:20||1696.8||1696.6||1696.8||1696.6|1274
1610538390000|2021-01-13 11:46:30|1696.8|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|1405
1610538400000|2021-01-13 11:46:40|1696.8|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|1000
1610538410000|2021-01-13 11:46:50|1696.4|1696|1695.2|1694.6|1696.4|1696|1695|1694.6|3850
1610538420000|2021-01-13 11:47:00||1694.8||1694.8||1694.8||1694.8|0
1610538430000|2021-01-13 11:47:10||1694.6||1694.6||1694.6||1694.6|0
1610538440000|2021-01-13 11:47:20|1695|1694.8|1695.4|1695|1695.4|1695.2|1695|1694.8|2062
1610538450000|2021-01-13 11:47:30|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.6|1695|1578
1610538460000|2021-01-13 11:47:40|1695.6|1695.2|1695.2|1694.6|1695.8|1695.4|1695|1694.6|1227
1610538470000|2021-01-13 11:47:50|1695|1694.8|1695.6|1695|1695.6|1695|1695|1694.6|1188
1610538480000|2021-01-13 11:48:00|1695.4|1694.8|1695.2|1694.8|1695.6|1695|1695.2|1694.8|453
1610538490000|2021-01-13 11:48:10|1695.4|1695|1695.6|1695.2|1695.8|1695.2|1695.4|1695|47
1610538500000|2021-01-13 11:48:20|1695.4|1695|1695.6|1695|1695.8|1695.4|1695.2|1695|2932
1610538540000|2021-01-13 11:49:00|1695.2|1694.8|1694.8|1694.4|1695.6|1694.8|1694.4|1694.2|4516
1610538550000|2021-01-13 11:49:10|1694.6||1694.8||1694.8||1694.6||0
1610538560000|2021-01-13 11:49:20|1694.4|1694.2|1694.8|1694.2|1694.8|1694.4|1694.4|1694.2|3501
1610538570000|2021-01-13 11:49:30|1694.6|1694|1694.8|1694.2|1694.8|1694.6|1694.4|1694|2250
1610538580000|2021-01-13 11:49:40|1694.6||1694.6||1694.6||1694.6||0
1610538600000|2021-01-13 11:50:00|1694.8|1694.4|1694.8|1694.4|1695.4|1694.8|1694.8|1694.2|3147
1610538610000|2021-01-13 11:50:10|1695|1694.6|1695|1694.6|1695|1694.8|1695|1694.6|1674
1610538620000|2021-01-13 11:50:20|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.6|461
1610538630000|2021-01-13 11:50:30|1695|1694.8|1695.4|1695|1695.4|1695|1695|1694.6|1165
1610538640000|2021-01-13 11:50:40|1695.2|1695.2|1695.4|1695|1695.6|1695.4|1695.2|1695|4595
1610538650000|2021-01-13 11:50:50|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|1375
1610538660000|2021-01-13 11:51:00|1694.8|1694.8|1695.2|1694.8|1695.2|1694.8|1694.8|1694.6|911
1610538680000|2021-01-13 11:51:20|1695|1694.6|1695.2|1694.6|1695.2|1694.6|1695|1694.6|1002
1610538690000|2021-01-13 11:51:30|1695.4|1694.8|1695.6|1695|1695.6|1695|1695.4|1694.8|2881
1610538700000|2021-01-13 11:51:40|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695.2|10
1610538710000|2021-01-13 11:51:50|1695.4|1695|1694.6|1694.2|1695.6|1695|1694.6|1694.2|2250
1610538720000|2021-01-13 11:52:00|1694.4|1694|1693.6|1693.2|1694.4|1694|1693.4|1693.2|8094
1610538730000|2021-01-13 11:52:10|1693.4|1693|1693.2|1693|1693.4|1693|1693.2|1693|6421
1610538750000|2021-01-13 11:52:30|1693|1692.8|1692.8|1692.4|1693|1692.8|1692.8|1692.4|3894
1610538760000|2021-01-13 11:52:40|1693|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.6|221
1610538770000|2021-01-13 11:52:50|||||||||845
1610538780000|2021-01-13 11:53:00|||||||||400
1610538790000|2021-01-13 11:53:10|1693|1692.4|1693.2|1693|1693.2|1693|1693|1692.4|3644
1610538800000|2021-01-13 11:53:20|1693.4|1692.8|1694|1693.6|1694.2|1693.8|1693.4|1692.8|6376
1610538810000|2021-01-13 11:53:30|1694.2|1693.8|1694|1693.8|1694.2|1694|1693.8|1693.6|1190
1610538820000|2021-01-13 11:53:40||1693.6||1693.6||1693.6||1693.6|0
1610538840000|2021-01-13 11:54:00|1693.8|1693.8|1694|1693.6|1694|1693.8|1693.8|1693.6|174
1610538860000|2021-01-13 11:54:20|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|2359
1610538870000|2021-01-13 11:54:30|1693.4|1693|1693|1692.6|1693.4|1693|1693|1692.6|589
1610538880000|2021-01-13 11:54:40|1692.8|1692.4|1692.8|1692.4|1693|1692.4|1692.8|1692.4|836
1610538890000|2021-01-13 11:54:50|1693|1692.6|1692.6|1692.2|1693.2|1692.8|1692.6|1692.2|1542
1610538900000|2021-01-13 11:55:00|1692.4|1692|1692.4|1692|1692.4|1692|1692.4|1692|10000
1610538910000|2021-01-13 11:55:10|1692.2|1691.8|1692.4|1692|1692.4|1692|1692.2|1691.8|3008
1610538920000|2021-01-13 11:55:20|1692.6|1692.2|1693.2|1692.8|1693.2|1692.8|1692.6|1692|1657
1610538930000|2021-01-13 11:55:30|1693.4|1693|1693.8|1693.4|1693.8|1693.4|1693.4|1693|707
1610538940000|2021-01-13 11:55:40|1693.6|1693.6|1693.6|1693.4|1693.6|1693.6|1693.6|1693.4|0
1610538950000|2021-01-13 11:55:50|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.4|1693.2|1022
1610538960000|2021-01-13 11:56:00|1693.4|1693|1693.6|1693|1693.6|1693|1693.2|1693|990
1610538970000|2021-01-13 11:56:10|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1693.4|1693|900
1610538980000|2021-01-13 11:56:20|1693.2|1693|1692.8|1692.6|1693.2|1693.2|1692.8|1692.4|1001
1610538990000|2021-01-13 11:56:30|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1692.6|1692.2|855
1610539000000|2021-01-13 11:56:40|1692.8|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.6|1582
1610539010000|2021-01-13 11:56:50|1692.8|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|1204
1610539020000|2021-01-13 11:57:00|1692.8|1692.4|1693.2|1693|1693.2|1693|1692.8|1692.4|1310
1610539030000|2021-01-13 11:57:10|1693|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|218
1610539040000|2021-01-13 11:57:20|1693.4|1693|1693|1692.6|1693.4|1693.2|1692.8|1692.6|3962
1610539050000|2021-01-13 11:57:30|1692.8|1692.4|1692.6|1692.4|1693|1692.4|1692.6|1692.4|200
1610539060000|2021-01-13 11:57:40|1692.8|1692.6|1693|1692.8|1693|1692.8|1692.8|1692.6|275
1610539070000|2021-01-13 11:57:50||1692.6||1692.6||1692.6||1692.6|0
1610539090000|2021-01-13 11:58:10|1692.8|1692.2|1692.8|1692.4|1693|1692.6|1692.2|1692|8923
1610539100000|2021-01-13 11:58:20|1692.6|1692.6|1693|1692.6|1693|1692.8|1692.6|1692.4|380
1610539110000|2021-01-13 11:58:30|1693.2|1692.8|1693.2|1692.6|1693.4|1693|1693.2|1692.6|3772
1610539120000|2021-01-13 11:58:40|1693||1693||1693||1693||0
1610539140000|2021-01-13 11:59:00|1692.8|1692.4|1693|1692.4|1693|1692.4|1692.8|1692.4|1702
1610539150000|2021-01-13 11:59:10|1692.8||1692.8||1692.8||1692.6||483
1610539160000|2021-01-13 11:59:20|1693|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.6|485
1610539170000|2021-01-13 11:59:30|1692.8|1692.4|1693|1692.4|1693|1692.4|1692.8|1692.4|0
1610539180000|2021-01-13 11:59:40|1692.8||1692.8||1692.8||1692.8||0
1610539190000|2021-01-13 11:59:50|1692.6|1692.2|1692.6|1692.2|1692.8|1692.2|1692.4|1692.2|797
1610539210000|2021-01-13 12:00:10|1692.4|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|357
1610539220000|2021-01-13 12:00:20|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.8|1692.2|1350
1610539230000|2021-01-13 12:00:30|1692.6||1692.6||1692.6||1692.6||0
1610539240000|2021-01-13 12:00:40|1692.4|1692.2|1692|1691.8|1692.4|1692.2|1691.4|1691.2|10684
1610539250000|2021-01-13 12:00:50|1692.2|1692|1692|1691.6|1692.4|1692|1692|1691.6|5943
1610539260000|2021-01-13 12:01:00|1692.2|1691.8|1692.6|1692.2|1692.6|1692.4|1692.2|1691.6|3158
1610539270000|2021-01-13 12:01:10|1692.4|1692|1692.6|1692|1692.6|1692.2|1692.4|1692|571
1610539280000|2021-01-13 12:01:20||1692.2||1692.2||1692.2||1692.2|700
1610539290000|2021-01-13 12:01:30||1692.4||1692.2||1692.4||1692.2|0
1610539300000|2021-01-13 12:01:40|||||||||1000
1610539310000|2021-01-13 12:01:50|1692.4|1692|1692.4|1692|1692.6|1692.2|1692.2|1692|1973
1610539320000|2021-01-13 12:02:00|1692.2|1691.8|1691.8|1691.6|1692.4|1691.8|1691.8|1691.6|2395
1610539330000|2021-01-13 12:02:10|1691.6|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|3414
1610539350000|2021-01-13 12:02:30||1691.6||1691.6||1691.6||1691.6|360
1610539360000|2021-01-13 12:02:40||1691.4||1691.4||1691.4||1691.4|0
1610539370000|2021-01-13 12:02:50|||||||||100
1610539380000|2021-01-13 12:03:00|1691.6||1691.6||1691.6||1691.6||700
1610539390000|2021-01-13 12:03:10|1691.4|1691.2|1691.2|1691|1691.6|1691.4|1691.2|1691|3239
1610539400000|2021-01-13 12:03:20|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.4|1691|200
1610539410000|2021-01-13 12:03:30|1691.2|1690.8|1691|1690.8|1691.4|1690.8|1691|1690.6|7688
1610539420000|2021-01-13 12:03:40|1690.8|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|4250
1610539440000|2021-01-13 12:04:00|1690.8||1690.8||1691||1690.8||0
1610539450000|2021-01-13 12:04:10|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|2223
1610539470000|2021-01-13 12:04:30|1690.4|1690|1690.2|1690|1690.4|1690.2|1690.2|1690|3
1610539480000|2021-01-13 12:04:40|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|2168
1610539490000|2021-01-13 12:04:50||1690.2||1690||1690.2||1690|1110
1610539500000|2021-01-13 12:05:00||1690.2||1690.2||1690.2||1690.2|0
1610539510000|2021-01-13 12:05:10|1690.6|1690.4|1690.4|1690|1691|1690.6|1690.4|1690|2401
1610539520000|2021-01-13 12:05:20|1690.2||1690.2||1690.4||1690.2||1342
1610539550000|2021-01-13 12:05:50|1690.4|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|1918
1610539560000|2021-01-13 12:06:00|1690.8|1690.6|1691|1690.8|1691.4|1691|1690.8|1690.4|6671
1610539570000|2021-01-13 12:06:10||1690.6||1690.4||1690.6||1690.4|58
1610539580000|2021-01-13 12:06:20|1690.8|1690.2|1690.8|1690.4|1690.8|1690.4|1690.6|1690.2|715
1610539590000|2021-01-13 12:06:30|1691|1690.6|1691|1690.8|1691|1690.8|1691|1690.4|856
1610539600000|2021-01-13 12:06:40|1690.8|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|990
1610539610000|2021-01-13 12:06:50|1691.2|1690.8|1690.8|1690.4|1691.2|1691|1690.6|1690.4|1582
1610539620000|2021-01-13 12:07:00||1690.6||1690.4||1690.6||1690.4|4000
1610539640000|2021-01-13 12:07:20|1690.6|1690.2|1690.4|1690.2|1690.6|1690.2|1690.2|1690|5448
1610539650000|2021-01-13 12:07:30||1690||1690||1690.2||1690|2000
1610539670000|2021-01-13 12:07:50|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.6|1690.2|440
1610539680000|2021-01-13 12:08:00|1691|1690.6|1691|1690.6|1691.2|1690.8|1691|1690.6|30
1610539690000|2021-01-13 12:08:10|1690.8|1690.8|1690.8|1690.4|1690.8|1690.8|1690.6|1690.2|358
1610539700000|2021-01-13 12:08:20|1690.6|1690.2|1690.2|1689.8|1690.6|1690.2|1690.2|1689.8|7291
1610539710000|2021-01-13 12:08:30|1690|1689.6|1689.8|1689.6|1690|1689.8|1689.8|1689.4|49
1610539720000|2021-01-13 12:08:40|1690|1689.8|1690.8|1690.4|1690.8|1690.4|1689.8|1689.8|2272
1610539730000|2021-01-13 12:08:50||1690.6||1690.6||1690.6||1690.6|676
1610539740000|2021-01-13 12:09:00|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.4|2532
1610539750000|2021-01-13 12:09:10|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.8|1690.4|172
1610539760000|2021-01-13 12:09:20|1690.6||1690.6||1690.6||1690.6||0
1610539770000|2021-01-13 12:09:30|1690.8|1690.6|1690.8|1690.4|1691|1690.6|1690.4|1690.2|5121
1610539780000|2021-01-13 12:09:40|1691|1690.6|1691|1690.6|1691.2|1691|1691|1690.4|617
1610539800000|2021-01-13 12:10:00|1690.8|1690.4|1690.4|1690.2|1690.8|1690.4|1690.2|1690|5781
1610539810000|2021-01-13 12:10:10||1690||1690.2||1690.2||1690|597
1610539820000|2021-01-13 12:10:20|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|1057
1610539830000|2021-01-13 12:10:30||1690.4||1690||1690.4||1690|0
1610539840000|2021-01-13 12:10:40|1690.8|1690.2|1691|1690.6|1691.4|1691|1690.8|1690.2|2601
1610539850000|2021-01-13 12:10:50|1690.8|1690.4|1691|1690.6|1691|1690.8|1690.8|1690.4|958
1610539860000|2021-01-13 12:11:00|1690.8|1690.4|1691|1690.6|1691.2|1690.8|1690.8|1690.4|3250
1610539880000|2021-01-13 12:11:20|1691.2|1690.8|1691.2|1690.8|1691.4|1691|1691.2|1690.8|225
1610539890000|2021-01-13 12:11:30|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1690.8|3837
1610539900000|2021-01-13 12:11:40|1691.6|1691.4|1691.4|1691|1691.8|1691.4|1691.2|1691|1623
1610539910000|2021-01-13 12:11:50|1691.6|1691.2|1691.6|1691|1691.8|1691.2|1691.4|1691|0
1610539920000|2021-01-13 12:12:00|1691.4|1691.2|1691.6|1691|1691.6|1691.2|1691.4|1691|2800
1610539930000|2021-01-13 12:12:10|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.4|1691|50
1610539940000|2021-01-13 12:12:20|1691.2|1691.2|1691.6|1691.2|1691.6|1691.2|1691.2|1691.2|1528
1610539950000|2021-01-13 12:12:30|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.8|1691.2|856
1610539960000|2021-01-13 12:12:40|1692|1691.6|1692|1691.6|1692|1691.8|1692|1691.6|250
1610539970000|2021-01-13 12:12:50|1692.2|1691.8|1692|1691.4|1692.2|1692|1691.8|1691.4|845
1610539980000|2021-01-13 12:13:00|1691.8||1691.8||1691.8||1691.6||0
1610539990000|2021-01-13 12:13:10|1691.6||1691.8||1691.8||1691.6||0
1610540000000|2021-01-13 12:13:20|1691.6|1691.6|1691.4|1691|1691.6|1691.6|1691.4|1691|1062
1610540010000|2021-01-13 12:13:30|1691.2|1691.2|1691.2|1691|1691.2|1691.2|1691.2|1691|0
1610540020000|2021-01-13 12:13:40|1691|1690.8|1690.8|1690.2|1691|1690.8|1690.4|1690|3490
1610540030000|2021-01-13 12:13:50|1690.6|1690|1690.2|1689.8|1690.8|1690|1690.2|1689.8|2849
1610540040000|2021-01-13 12:14:00|1690.4|1690|1690.2|1689.8|1690.4|1690|1690.2|1689.8|708
1610540050000|2021-01-13 12:14:10|1690|1689.6|1689|1688.8|1690.2|1689.6|1689|1688.6|6884
1610540060000|2021-01-13 12:14:20|1688.8|1688.6|1688.8|1688.4|1688.8|1688.8|1688.6|1688.4|471
1610540070000|2021-01-13 12:14:30|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.4|800
1610540080000|2021-01-13 12:14:40|1689|1688.6|1688.8|1688.6|1689|1688.8|1688.8|1688.6|1259
1610540090000|2021-01-13 12:14:50|1688.6|1688.4|1688.6|1688.4|1688.8|1688.4|1688.6|1688.4|767
1610540100000|2021-01-13 12:15:00|1688.4|1688.2|1688.4|1688|1688.8|1688.4|1688.2|1688|6045
1610540110000|2021-01-13 12:15:10|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|7212
1610540120000|2021-01-13 12:15:20|1688.2|1687.8|1688.2|1687.8|1688.2|1688|1688.2|1687.8|1863
1610540130000|2021-01-13 12:15:30|1688.4|1688|1688.4|1688.2|1688.6|1688.2|1688.2|1688|3919
1610540140000|2021-01-13 12:15:40|1688.2|1688|1688.4|1688|1688.8|1688.4|1688.2|1687.8|4013
1610540150000|2021-01-13 12:15:50|1688.2||1688.2||1688.2||1688.2||500
1610540170000|2021-01-13 12:16:10|1688.4|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1688|1331
1610540180000|2021-01-13 12:16:20|1688.6|1688.2|1689|1688.6|1689|1688.6|1688.6|1688|2064
1610540190000|2021-01-13 12:16:30|1688.8|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|1380
1610540200000|2021-01-13 12:16:40|1689|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|829
1610540210000|2021-01-13 12:16:50|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689.2|1688.8|371
1610540230000|2021-01-13 12:17:10|||||||||300
1610540250000|2021-01-13 12:17:30|1689.4|1689|1690.4|1689.8|1690.4|1690|1689.4|1688.8|4552
1610540260000|2021-01-13 12:17:40|1690.2||1690.2||1690.2||1690||0
1610540270000|2021-01-13 12:17:50|1690|1689.6|1689.8|1689.6|1690.2|1689.6|1689.6|1689.2|1405
1610540280000|2021-01-13 12:18:00|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|2258
1610540290000|2021-01-13 12:18:10||1689.4||1689.4||1689.4||1689.2|3045
1610540300000|2021-01-13 12:18:20|1689.4|1689.2|1689.2|1688.8|1689.6|1689.2|1689.2|1688.8|1039
1610540310000|2021-01-13 12:18:30|1689.4|1689|1690|1689.6|1690|1689.6|1689.4|1689|7183
1610540320000|2021-01-13 12:18:40|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.6|1689.4|102
1610540330000|2021-01-13 12:18:50|1689.6|1689.2|1689|1688.6|1689.8|1689.2|1689|1688.6|711
1610540340000|2021-01-13 12:19:00|1689.2|1688.8|1689|1688.6|1689.2|1689|1689|1688.6|442
1610540360000|2021-01-13 12:19:20|1689.2|1688.8|1689.4|1689|1689.8|1689.4|1689.2|1688.6|2851
1610540370000|2021-01-13 12:19:30|1689.6|1689.2|1689.8|1689.2|1689.8|1689.2|1689.4|1689|2241
1610540380000|2021-01-13 12:19:40|1690|1689.4|1690|1689.4|1690|1689.6|1690|1689.4|0
1610540400000|2021-01-13 12:20:00|1690.2|1689.6|1690|1689.8|1690.4|1690|1690|1689.6|533
1610540410000|2021-01-13 12:20:10|1690.2|1690|1690.6|1690.2|1690.6|1690.2|1690.2|1689.8|847
1610540420000|2021-01-13 12:20:20|1690.4|1690|1690.4|1690|1690.4|1690|1690.4|1690|0
1610540430000|2021-01-13 12:20:30|1690.6|1690.2|1691.2|1690.8|1691.2|1690.8|1690.6|1690.2|1235
1610540450000|2021-01-13 12:20:50|1691|1691|1691.2|1690.8|1691.2|1691|1691|1690.8|1231
1610540460000|2021-01-13 12:21:00|1691.4|1691|1691|1690.8|1691.6|1691.4|1691|1690.8|1598
1610540470000|2021-01-13 12:21:10|1691.2||1691.2||1691.2||1691.2||85
1610540480000|2021-01-13 12:21:20|1691|1691|1691.6|1691.2|1691.8|1691.6|1691|1690.8|6238
1610540490000|2021-01-13 12:21:30|1691.4|1691|1691.2|1691|1691.4|1691|1691.2|1691|96
1610540500000|2021-01-13 12:21:40|1691.4||1691.4||1691.4||1691.4||1541
1610540510000|2021-01-13 12:21:50|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|523
1610540520000|2021-01-13 12:22:00|1691||1691||1691||1691||0
1610540530000|2021-01-13 12:22:10|1690.8|1690.6|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|1132
1610540540000|2021-01-13 12:22:20|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.8|1690.4|0
1610540550000|2021-01-13 12:22:30|1691|1690.6|1691.2|1690.8|1691.4|1691|1691|1690.6|497
1610540560000|2021-01-13 12:22:40|1691.4|1691|1691.4|1691|1691.4|1691.2|1691.4|1690.8|525
1610540570000|2021-01-13 12:22:50|1691.2|1690.8|1691.4|1691.2|1691.4|1691.2|1691.2|1690.8|2352
1610540580000|2021-01-13 12:23:00|1691.6|1691.4|1692|1691.4|1692|1691.4|1691.4|1691.2|895
1610540590000|2021-01-13 12:23:10|1691.8||1692||1692||1691.8||0
1610540600000|2021-01-13 12:23:20|1692.2|1691.6|1692|1691.8|1692.2|1692|1692|1691.6|2107
1610540610000|2021-01-13 12:23:30|1692.2|1692|1692.8|1692.2|1692.8|1692.4|1692.2|1691.8|520
1610540620000|2021-01-13 12:23:40|1692.6|1692.4|1692.6|1692|1692.6|1692.4|1692.4|1692|0
1610540630000|2021-01-13 12:23:50|1692.4|1692.2|1692.8|1692.6|1692.8|1692.6|1692.4|1692|1235
1610540640000|2021-01-13 12:24:00|1693|1692.8|1693|1692.6|1693|1692.8|1693|1692.6|920
1610540650000|2021-01-13 12:24:10|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|949
1610540660000|2021-01-13 12:24:20|1693.2|1692.8|1693.2|1692.6|1693.2|1692.8|1693|1692.6|500
1610540670000|2021-01-13 12:24:30|1693||1693||1693||1693||0
1610540680000|2021-01-13 12:24:40|1693.2|1692.8|1693|1692.6|1693.6|1693.2|1692.8|1692.6|3329
1610540690000|2021-01-13 12:24:50|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.6|1692.4|3910
1610540700000|2021-01-13 12:25:00|1692.6|1692.2|1692.2|1692|1692.6|1692.2|1692.2|1692|1795
1610540710000|2021-01-13 12:25:10|1692.4|1692.2|1692.4|1692|1692.6|1692.2|1692.4|1692|268
1610540720000|2021-01-13 12:25:20|1692.2|1691.8|1691|1690.8|1692.2|1691.8|1691|1690.8|5195
1610540730000|2021-01-13 12:25:30|1691.2|1691|1691.2|1690.8|1691.2|1691|1691.2|1690.8|0
1610540740000|2021-01-13 12:25:40||1690.6||1690.6||1690.8||1690.6|0
1610540750000|2021-01-13 12:25:50|1690.8|1690.4|1690.4|1690|1691.2|1690.4|1690|1689.8|2225
1610540760000|2021-01-13 12:26:00|1690.2||1690.2||1690.2||1690.2||0
1610540770000|2021-01-13 12:26:10|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|921
1610540780000|2021-01-13 12:26:20|1690.2|1690|1690|1689.6|1690.6|1690.2|1690|1689.6|2917
1610540790000|2021-01-13 12:26:30|1690.2|1689.8|1690.4|1689.8|1690.6|1690|1690.2|1689.8|801
1610540800000|2021-01-13 12:26:40|1690.2|1690|1690.2|1689.8|1690.4|1690.2|1690.2|1689.8|1000
1610540810000|2021-01-13 12:26:50|1690|1690|1690.2|1689.6|1690.2|1690|1689.8|1689.4|1347
1610540820000|2021-01-13 12:27:00|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|200
1610540830000|2021-01-13 12:27:10|1689.8|1689.6|1690|1689.4|1690|1689.6|1689.8|1689.4|1528
1610540840000|2021-01-13 12:27:20|1690.2|1689.6|1690.2|1689.8|1690.2|1690|1690.2|1689.6|508
1610540850000|2021-01-13 12:27:30|1690.4|1690|1690.6|1690.4|1691|1690.8|1690.4|1690|1416
1610540860000|2021-01-13 12:27:40|1690.8|1690.6|1691.2|1690.6|1691.2|1690.8|1690.8|1690.4|859
1610540870000|2021-01-13 12:27:50|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|76
1610540880000|2021-01-13 12:28:00|1691.2|1690.8|1691.2|1690.6|1691.2|1691|1691|1690.6|666
1610540900000|2021-01-13 12:28:20|1691|1691|1691|1690.8|1691.2|1691|1691|1690.8|100
1610540910000|2021-01-13 12:28:30|1691.2|1691|1691.8|1691.2|1691.8|1691.2|1691.2|1691|992
1610540920000|2021-01-13 12:28:40|1691.6|1691|1691.6|1691|1691.6|1691|1691.4|1691|0
1610540930000|2021-01-13 12:28:50|1691.4|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|12741
1610540940000|2021-01-13 12:29:00|1691.6|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|466
1610540950000|2021-01-13 12:29:10|1691.6|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|421
1610540960000|2021-01-13 12:29:20|1691.6||1691.6||1691.8||1691.6||377
1610540970000|2021-01-13 12:29:30|1691.8|1691.6|1692|1691.6|1692.2|1691.8|1691.6|1691.4|6399
1610540980000|2021-01-13 12:29:40|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.4|1036
1610540990000|2021-01-13 12:29:50|1691.6|1691.6|1692|1691.4|1692|1691.6|1691.6|1691.4|1811
1610541000000|2021-01-13 12:30:00|1691.8|1691.6|1691.8|1691.4|1692.4|1692|1691.8|1691.4|1435
1610541010000|2021-01-13 12:30:10|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.4|1691.2|2064
1610541020000|2021-01-13 12:30:20|1691.6|1691.2|1691.8|1691.2|1691.8|1691.4|1691.4|1691.2|499
1610541030000|2021-01-13 12:30:30|1691.6|1691|1689.4|1689|1691.6|1691.2|1689.4|1689|17985
1610541040000|2021-01-13 12:30:40|1689.6|1689.2|1689.6|1689.2|1689.8|1689.4|1689.4|1689.2|684
1610541050000|2021-01-13 12:30:50|1689.2|1689|1689|1688.4|1689.6|1689|1688.6|1688.4|1781
1610541060000|2021-01-13 12:31:00|1688.8|1688.6|1688.8|1688.4|1689.2|1688.6|1688.8|1688.4|1420
1610541070000|2021-01-13 12:31:10|1689|1688.2|1689.4|1688.8|1689.4|1688.8|1688.8|1688.2|300
1610541080000|2021-01-13 12:31:20|1689.2||1689.2||1689.2||1689.2||0
1610541090000|2021-01-13 12:31:30|1689|1688.6|1689|1688.8|1689.2|1688.8|1688.8|1688.6|526
1610541100000|2021-01-13 12:31:40|1689.2|1689|1689.4|1689|1689.8|1689.4|1689.2|1689|4526
1610541110000|2021-01-13 12:31:50|1689.2|1688.8|1689.8|1689.4|1689.8|1689.6|1689|1688.6|12
1610541120000|2021-01-13 12:32:00|1690|1689.6|1690.2|1689.6|1690.4|1690|1690|1689.6|1329
1610541130000|2021-01-13 12:32:10|1690||1690||1690||1690||0
1610541140000|2021-01-13 12:32:20|1690.2|1689.8|1690.4|1689.8|1690.4|1690.2|1690|1689.8|928
1610541150000|2021-01-13 12:32:30|1690.2|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|0
1610541160000|2021-01-13 12:32:40|1690.6|1689.8|1690.6|1690|1690.6|1690.4|1690.6|1689.8|710
1610541170000|2021-01-13 12:32:50||1690.2||1690.4||1690.4||1690.2|0
1610541180000|2021-01-13 12:33:00|1690.8|1690.6|1690.6|1690.2|1691|1690.6|1690.6|1690|436
1610541190000|2021-01-13 12:33:10||1690||1690.2||1690.2||1690|0
1610541200000|2021-01-13 12:33:20|1690.8|1690.4|1691|1690.4|1691|1690.6|1690.8|1690.2|229
1610541210000|2021-01-13 12:33:30|1690.8|1690.2|1690.6|1690.2|1690.8|1690.2|1690.6|1690.2|580
1610541220000|2021-01-13 12:33:40|1690.4|1690|1690.4|1690|1690.4|1690|1690.4|1690|0
1610541230000|2021-01-13 12:33:50|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|1781
1610541250000|2021-01-13 12:34:10||1690||1690||1690||1690|0
1610541260000|2021-01-13 12:34:20|1690.4||1690.2||1690.4||1690.2||0
1610541270000|2021-01-13 12:34:30|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|940
1610541280000|2021-01-13 12:34:40|1690.2|1689.8|1689.2|1688.8|1690.4|1689.8|1689|1688.6|8503
1610541290000|2021-01-13 12:34:50|1689|1688.6|1689.2|1688.6|1689.2|1688.8|1689|1688.6|0
1610541300000|2021-01-13 12:35:00||1688.4||1688.6||1688.6||1688.4|0
1610541310000|2021-01-13 12:35:10|1689|1688.4|1689.2|1688.8|1689.2|1689|1688.8|1688.4|1903
1610541320000|2021-01-13 12:35:20|1689|1689|1689|1688.6|1689|1689|1689|1688.6|1348
1610541330000|2021-01-13 12:35:30|1688.8|1688.8|1689.2|1688.8|1689.4|1689.2|1688.8|1688.6|11525
1610541340000|2021-01-13 12:35:40|1689|1688.6|1689|1688.6|1689|1688.6|1689|1688.6|300
1610541350000|2021-01-13 12:35:50|1688.8|1688.4|1688.8|1688.4|1689|1688.4|1688.4|1688.2|3296
1610541360000|2021-01-13 12:36:00||1688.2||1688.2||1688.2||1688.2|0
1610541370000|2021-01-13 12:36:10|1688.6|1688|1687.8|1687.4|1688.8|1688|1687.8|1687.4|23346
1610541380000|2021-01-13 12:36:20|1688|1687.6|1687.6|1687.2|1688.4|1688|1687.4|1687|2468
1610541390000|2021-01-13 12:36:30|1687.8|1687.4|1688|1687.6|1688|1687.6|1687.8|1687.2|825
1610541400000|2021-01-13 12:36:40|1687.8|1687.4|1687.8|1687.4|1688|1687.8|1687.8|1687.4|899
1610541410000|2021-01-13 12:36:50|1688|1687.6|1687.8|1687.4|1688.2|1688|1687.8|1687.4|1075
1610541420000|2021-01-13 12:37:00|1688|1687.6|1688.6|1688.2|1688.6|1688.2|1688|1687.4|1855
1610541430000|2021-01-13 12:37:10|1688.8|1688.6|1688.8|1688.4|1689|1688.8|1688.8|1688.4|0
1610541440000|2021-01-13 12:37:20|1689.2|1688.8|1689|1688.6|1689.4|1689.2|1689|1688.6|9796
1610541450000|2021-01-13 12:37:30|1689.2|1688.8|1689.4|1689|1689.4|1689|1689.2|1688.8|1984
1610541460000|2021-01-13 12:37:40|1689.6||1689.6||1689.6||1689.4||0
1610541470000|2021-01-13 12:37:50|1689.4|1689.2|1690|1689.6|1690|1689.6|1689.4|1689.2|1986
1610541480000|2021-01-13 12:38:00|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|876
1610541490000|2021-01-13 12:38:10|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|1045
1610541500000|2021-01-13 12:38:20|1689.8||1690||1690||1689.8||250
1610541510000|2021-01-13 12:38:30|||||||||75
1610541520000|2021-01-13 12:38:40|1689.8|1689.4|1688.8|1688.4|1689.8|1689.6|1688.8|1688.4|7415
1610541530000|2021-01-13 12:38:50|1688.6|1688.2|1688|1687.6|1688.6|1688.2|1688|1687.6|2155
1610541540000|2021-01-13 12:39:00|1688.2|1687.8|1688.6|1688.2|1688.6|1688.2|1688|1687.6|2952
1610541550000|2021-01-13 12:39:10|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688.2|1688|2031
1610541560000|2021-01-13 12:39:20|1688.4|1688|1687.8|1687.4|1688.6|1688|1687.8|1687.4|4722
1610541570000|2021-01-13 12:39:30|1687.6|1687.2|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|1161
1610541580000|2021-01-13 12:39:40|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|0
1610541590000|2021-01-13 12:39:50|1687.8|1687.4|1688|1687.6|1688|1687.6|1687.8|1687.2|381
1610541600000|2021-01-13 12:40:00|1688.2|1687.4|1688.2|1687.8|1688.2|1687.8|1688|1687.4|0
1610541610000|2021-01-13 12:40:10|1688|1687.6|1688.2|1687.6|1688.2|1687.6|1687.8|1687.6|385
1610541620000|2021-01-13 12:40:20|1688.4|1687.8|1688.8|1688.4|1688.8|1688.4|1688.4|1687.8|2298
1610541630000|2021-01-13 12:40:30|1688.6|1688.6|1688.4|1688.2|1689|1688.6|1688.4|1688.2|2076
1610541640000|2021-01-13 12:40:40|1688.6|1688.4|1688.8|1688.2|1688.8|1688.4|1688.6|1688.2|469
1610541650000|2021-01-13 12:40:50|1688.6|1688.4|1688.8|1688.2|1688.8|1688.4|1688.6|1688.2|0
1610541660000|2021-01-13 12:41:00|1688.6||1688.6||1688.6||1688.6||300
1610541670000|2021-01-13 12:41:10|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.8|1688.4|417
1610541680000|2021-01-13 12:41:20||1688.2||1688.2||1688.2||1688.2|0
1610541690000|2021-01-13 12:41:30|1688.6|1688|1688.2|1687.8|1688.6|1688|1688|1687.8|6052
1610541700000|2021-01-13 12:41:40|1688.8|1688|1688.4|1688|1688.8|1688.2|1688.4|1688|7000
1610541710000|2021-01-13 12:41:50|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.4|1688|350
1610541730000|2021-01-13 12:42:10|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|2711
1610541750000|2021-01-13 12:42:30|1688.4|1688|1688.6|1688.2|1688.8|1688.4|1688.4|1688|1097
1610541780000|2021-01-13 12:43:00|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688.4|1688|1174
1610541800000|2021-01-13 12:43:20|1688.8|1688.4|1689|1688.8|1689|1688.8|1688.8|1688.2|2044
1610541810000|2021-01-13 12:43:30|1689.2|1689|1689.6|1689.4|1689.8|1689.4|1689.2|1689|1546
1610541820000|2021-01-13 12:43:40|1689.4|1689.2|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|709
1610541830000|2021-01-13 12:43:50|1689.4|1689|1689.2|1689|1689.4|1689|1689.2|1689|1000
1610541840000|2021-01-13 12:44:00|1689.4|1688.8|1689|1688.6|1689.4|1688.8|1689|1688.6|732
1610541850000|2021-01-13 12:44:10|1689.2|1688.8|1689.6|1689.4|1689.6|1689.4|1689.2|1688.6|1938
1610541860000|2021-01-13 12:44:20|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|365
1610541870000|2021-01-13 12:44:30||1689.6||1689.6||1689.6||1689.6|0
1610541880000|2021-01-13 12:44:40|1689.6|1689.4|1689.6|1689.2|1689.8|1689.4|1689.4|1689.2|2193
1610541890000|2021-01-13 12:44:50|1689.4|1689|1689.4|1689|1689.6|1689.4|1689.2|1689|1502
1610541900000|2021-01-13 12:45:00|1689.6|1689.2|1689.6|1689.2|1689.8|1689.4|1689.6|1689|1113
1610541910000|2021-01-13 12:45:10|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.8|1689.2|194
1610541920000|2021-01-13 12:45:20||1689.4||1689.6||1689.6||1689.4|300
1610541930000|2021-01-13 12:45:30|1690|1689.4|1690|1689.8|1690|1689.8|1689.8|1689.4|4830
1610541940000|2021-01-13 12:45:40|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|0
1610541950000|2021-01-13 12:45:50|1689.6|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.4|441
1610541960000|2021-01-13 12:46:00|1690.2|1689.8|1690.4|1690|1690.6|1690.2|1690.2|1689.8|8342
1610541970000|2021-01-13 12:46:10|1690.2|1689.8|1690|1689.8|1690.4|1690|1690|1689.8|2390
1610541980000|2021-01-13 12:46:20|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|0
1610541990000|2021-01-13 12:46:30|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|117
1610542000000|2021-01-13 12:46:40|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.8|1689.2|196
1610542010000|2021-01-13 12:46:50|1689.6|1689.6|1689.6|1689.2|1689.6|1689.6|1689.4|1689.2|2717
1610542020000|2021-01-13 12:47:00|1689.4|1689|1689.4|1689|1689.4|1689|1689.2|1689|2149
1610542030000|2021-01-13 12:47:10|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|100
1610542040000|2021-01-13 12:47:20|1689.4|1689|1689.2|1688.8|1689.4|1689|1688.6|1688.4|4839
1610542050000|2021-01-13 12:47:30||1688.6||1688.6||1688.6||1688.6|0
1610542060000|2021-01-13 12:47:40||1688.8||1689||1689||1688.8|0
1610542070000|2021-01-13 12:47:50|1689|1688.8|1689.2|1688.8|1689.2|1688.8|1688.8|1688.6|1345
1610542080000|2021-01-13 12:48:00|1689|1688.6|1689|1688.6|1689|1688.6|1688.8|1688.4|316
1610542090000|2021-01-13 12:48:10|1689.2|1688.8|1689.4|1689|1689.8|1689.2|1689.2|1688.8|2164
1610542100000|2021-01-13 12:48:20|1689.6|1689.2|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|0
1610542120000|2021-01-13 12:48:40|1689.4|1689|1689.2|1689|1689.6|1689|1689|1688.8|1346
1610542130000|2021-01-13 12:48:50|1689.4|1689.2|1689.4|1689|1689.6|1689.4|1689.4|1689|750
1610542140000|2021-01-13 12:49:00||1688.8||1688.8||1688.8||1688.8|0
1610542150000|2021-01-13 12:49:10||1689||1689||1689.2||1689|0
1610542180000|2021-01-13 12:49:40|1689.6|1689.2|1689.6|1689.4|1689.6|1689.4|1689.6|1689|700
1610542190000|2021-01-13 12:49:50|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|1860
1610542200000|2021-01-13 12:50:00|1690|1689.6|1690.2|1690|1690.2|1690|1690|1689.4|5613
1610542210000|2021-01-13 12:50:10|1690.4|1690.2|1690|1689.6|1690.6|1690.2|1690|1689.6|6634
1610542220000|2021-01-13 12:50:20|1690.2||1690.2||1690.2||1690.2||0
1610542230000|2021-01-13 12:50:30|1690.4|1689.8|1690.6|1690.2|1690.6|1690.4|1690.4|1689.8|1087
1610542240000|2021-01-13 12:50:40|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|0
1610542250000|2021-01-13 12:50:50|1690.2|1689.8|1690|1689.6|1690.4|1689.8|1689.8|1689.4|2083
1610542270000|2021-01-13 12:51:10|1690.2|1689.8|1690.2|1690|1690.2|1690|1690.2|1689.8|1000
1610542280000|2021-01-13 12:51:20|1690.4|1690.2|1690.2|1689.8|1690.6|1690.2|1690.2|1689.8|940
1610542290000|2021-01-13 12:51:30|1690|1689.6|1690.2|1689.8|1690.2|1690|1689.8|1689.6|2632
1610542300000|2021-01-13 12:51:40|1690|1689.6|1689.6|1689|1690.2|1689.8|1689.4|1689|2980
1610542310000|2021-01-13 12:51:50|1689.2|1688.8|1689.8|1689.4|1689.8|1689.4|1689|1688.8|566
1610542320000|2021-01-13 12:52:00|1689.6|1689.6|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|200
1610542330000|2021-01-13 12:52:10|1689.8||1689.6||1689.8||1689.6||0
1610542340000|2021-01-13 12:52:20|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|637
1610542350000|2021-01-13 12:52:30|1690.2||1690.2||1690.2||1690.2||0
1610542360000|2021-01-13 12:52:40|1690|1689.4|1689.4|1689|1690|1689.6|1689.4|1689|2392
1610542370000|2021-01-13 12:52:50||1689.2||1689.2||1689.2||1689.2|1000
1610542380000|2021-01-13 12:53:00|1689.6|1689.4|1689.4|1689.2|1689.8|1689.4|1689.4|1689.2|661
1610542390000|2021-01-13 12:53:10|1689.6|1689.4|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|634
1610542400000|2021-01-13 12:53:20||1689.4||1689.4||1689.4||1689.4|1000
1610542410000|2021-01-13 12:53:30|1689.8|1689.6|1689.6|1689.4|1690|1689.8|1689.6|1689.4|217
1610542420000|2021-01-13 12:53:40|1689.8|1689.6|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|2810
1610542430000|2021-01-13 12:53:50|1689.4|1689.4|1689.6|1689|1689.6|1689.4|1689.4|1689|450
1610542440000|2021-01-13 12:54:00|1689.4|1688.8|1689.4|1689|1689.4|1689|1689.2|1688.8|290
1610542460000|2021-01-13 12:54:20||1688.8||1688.8||1688.8||1688.8|0
1610542480000|2021-01-13 12:54:40|1689|1688.6|1689.2|1688.6|1689.2|1688.8|1688.8|1688.6|789
1610542490000|2021-01-13 12:54:50|1689||1688.8||1689||1688.8||500
1610542500000|2021-01-13 12:55:00|1688.6|1688.4|1688.6|1688.2|1688.8|1688.4|1688.6|1688.2|1218
1610542510000|2021-01-13 12:55:10|1688.4|1688|1687.6|1687.2|1688.4|1688|1687.6|1687.2|13226
1610542520000|2021-01-13 12:55:20|1687.8|1687.4|1688|1687.6|1688|1687.6|1687.8|1687.2|458
1610542530000|2021-01-13 12:55:30|1687.8|1687.4|1688|1687.6|1688|1687.6|1687.8|1687.4|800
1610542540000|2021-01-13 12:55:40|1687.8|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|1223
1610542550000|2021-01-13 12:55:50|1688|1687.8|1688.2|1687.8|1688.2|1688|1688|1687.6|1279
1610542560000|2021-01-13 12:56:00|1688|1687.6|1687.2|1686.8|1688|1687.6|1686.8|1686.6|9932
1610542570000|2021-01-13 12:56:10|1687.4|1686.6|1687.8|1687.2|1687.8|1687.4|1687.4|1686.4|827
1610542580000|2021-01-13 12:56:20|1687.6|1687.4|1688|1687.6|1688.2|1687.6|1687.6|1687.4|1938
1610542590000|2021-01-13 12:56:30|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|500
1610542600000|2021-01-13 12:56:40|1688|1687.6|1688|1687.4|1688|1687.6|1687.6|1687.2|1302
1610542610000|2021-01-13 12:56:50||1687.6||1687.4||1687.6||1687.4|0
1610542620000|2021-01-13 12:57:00|1687.8|1687.2|1687.6|1687.2|1687.8|1687.2|1687.6|1687.2|1337
1610542630000|2021-01-13 12:57:10|1687.8|1687.4|1688.4|1688|1688.4|1688|1687.8|1687.2|879
1610542640000|2021-01-13 12:57:20|1688.6|1687.8|1688.6|1688|1688.6|1688|1688.2|1687.6|0
1610542650000|2021-01-13 12:57:30|1688.8|1688.2|1688.4|1688|1688.8|1688.4|1688.2|1687.8|2018
1610542660000|2021-01-13 12:57:40|1688.6|1688.2|1688.8|1688.4|1688.8|1688.4|1688.6|1688|837
1610542670000|2021-01-13 12:57:50|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.4|1688.2|0
1610542680000|2021-01-13 12:58:00|1688.4|1688|1688.8|1688.4|1688.8|1688.6|1688.4|1688|8617
1610542700000|2021-01-13 12:58:20|1688.6||1688.8||1688.8||1688.6||0
1610542720000|2021-01-13 12:58:40|1688.6|1688.6|1688.2|1687.8|1688.6|1688.6|1688.2|1687.8|3227
1610542730000|2021-01-13 12:58:50|1688.4|1688|1688.4|1688|1688.4|1688|1688.4|1688|0
1610542740000|2021-01-13 12:59:00|1688.6|1688.2|1688.8|1688.4|1688.8|1688.6|1688.6|1688.2|1898
1610542750000|2021-01-13 12:59:10|1689|1688.6|1689.4|1689.2|1689.4|1689.2|1689|1688.4|1130
1610542760000|2021-01-13 12:59:20|1689.6||1689.4||1689.6||1689.4||0
1610542770000|2021-01-13 12:59:30|1689.6|1689.4|1689.4|1689.2|1689.8|1689.4|1689.4|1689.2|861
1610542780000|2021-01-13 12:59:40|1689.6|1689|1689|1688.6|1689.8|1689.4|1688.8|1688.6|2930
1610542790000|2021-01-13 12:59:50|1688.8|1688.8|1689|1688.6|1689.2|1689|1688.8|1688.6|850
1610542800000|2021-01-13 13:00:00|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.4|1688|1025
1610542810000|2021-01-13 13:00:10|1688.6|1688.2|1688.6|1688|1688.8|1688.2|1688.4|1688|519
1610542820000|2021-01-13 13:00:20|1688.4|1688.2|1688.8|1688.2|1688.8|1688.4|1688.4|1688|35
1610542830000|2021-01-13 13:00:30|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|130
1610542840000|2021-01-13 13:00:40|1688.8|1688.4|1688.8|1688.2|1688.8|1688.4|1688.8|1688.2|1299
1610542850000|2021-01-13 13:00:50|1689|1688.4|1689|1688.4|1689|1688.6|1689|1688.4|0
1610542860000|2021-01-13 13:01:00|1689.2|1688.6|1689.4|1689|1689.6|1689.2|1689.2|1688.4|1750
1610542870000|2021-01-13 13:01:10|1689.6||1689.4||1689.6||1689.4||0
1610542880000|2021-01-13 13:01:20|1689.6|1689.2|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|279
1610542890000|2021-01-13 13:01:30||1689||1689||1689||1689|300
1610542900000|2021-01-13 13:01:40|1689.4||1689.4||1689.4||1689.4||0
1610542910000|2021-01-13 13:01:50|1689.6||1689.4||1689.6||1689.4||0
1610542920000|2021-01-13 13:02:00|1689.6|1689.2|1689.4|1689|1689.6|1689.4|1689.2|1689|1748
1610542930000|2021-01-13 13:02:10|1689.2|1689.2|1689.6|1689.2|1689.8|1689.6|1689.2|1689.2|1109
1610542940000|2021-01-13 13:02:20|1689.4|1689|1689.4|1689|1689.4|1689|1689.2|1689|300
1610542950000|2021-01-13 13:02:30|1689.2|1688.8|1688.6|1688.4|1689.4|1688.8|1688.6|1688.4|1506
1610542960000|2021-01-13 13:02:40|1688.8|1688.6|1689|1688.6|1689|1688.6|1688.8|1688.6|0
1610542980000|2021-01-13 13:03:00|1688.8|1688.4|1689|1688.6|1689|1688.8|1688.8|1688.4|0
1610542990000|2021-01-13 13:03:10|1689.2|1688.8|1689|1688.4|1689.2|1688.8|1689|1688.4|2370
1610543000000|2021-01-13 13:03:20|1688.8|1688.2|1688.2|1688|1689|1688.2|1688.2|1688|3302
1610543010000|2021-01-13 13:03:30|1688|1687.8|1687.4|1687|1688|1687.8|1687.2|1686.8|7215
1610543020000|2021-01-13 13:03:40|1687.2|1687.2|1687.4|1687|1687.6|1687.4|1687.2|1687|2300
1610543030000|2021-01-13 13:03:50|1687.2|1686.8|1686.8|1686.4|1687.2|1686.8|1686.8|1686.4|317
1610543040000|2021-01-13 13:04:00|1687|1686.6|1687|1686.6|1687.2|1686.8|1687|1686.6|1221
1610543060000|2021-01-13 13:04:20|1686.8|1686.4|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|49
1610543070000|2021-01-13 13:04:30|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686|570
1610543080000|2021-01-13 13:04:40||1686||1686||1686||1686|0
1610543090000|2021-01-13 13:04:50|1686.4||1686.2||1686.4||1686.2||906
1610543100000|2021-01-13 13:05:00|1686.4|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686.2|576
1610543110000|2021-01-13 13:05:10|1686.8|1686.4|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|2954
1610543130000|2021-01-13 13:05:30|1686.4|1686|1686.4|1686|1686.4|1686|1686.2|1686|561
1610543140000|2021-01-13 13:05:40|1686.2||1686.2||1686.2||1686.2||0
1610543150000|2021-01-13 13:05:50|1686|1685.8|1686.2|1685.8|1686.4|1686|1686|1685.6|5692
1610543160000|2021-01-13 13:06:00|1686.4||1686.4||1686.4||1686.4||0
1610543170000|2021-01-13 13:06:10|1686.2|1685.6|1685.8|1685.4|1686.4|1685.8|1685.6|1685.4|4169
1610543180000|2021-01-13 13:06:20|1686|1685.6|1686|1685.6|1686.2|1685.8|1686|1685.4|1326
1610543190000|2021-01-13 13:06:30|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|575
1610543200000|2021-01-13 13:06:40|1686|1686|1686|1685.6|1686|1686|1686|1685.6|572
1610543210000|2021-01-13 13:06:50||1685.8||1685.8||1685.8||1685.8|15
1610543220000|2021-01-13 13:07:00|1686.2|1686|1686.8|1686.4|1686.8|1686.4|1686.2|1686|4402
1610543230000|2021-01-13 13:07:10|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1686|1380
1610543250000|2021-01-13 13:07:30|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1686|1685.6|100
1610543260000|2021-01-13 13:07:40|1686.2|1685.8|1686.4|1685.8|1686.4|1686|1686.2|1685.6|1042
1610543270000|2021-01-13 13:07:50|1686.6|1686|1687|1686.4|1687|1686.6|1686.6|1686|2374
1610543280000|2021-01-13 13:08:00|1686.8|1686.6|1687.2|1686.6|1687.2|1686.8|1686.6|1686.4|1149
1610543290000|2021-01-13 13:08:10|1687|1686.8|1687.4|1687|1687.6|1687|1687|1686.6|461
1610543300000|2021-01-13 13:08:20|1687.6||1687.6||1687.6||1687.4||0
1610543310000|2021-01-13 13:08:30|1687.8|1687.2|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|100
1610543320000|2021-01-13 13:08:40|1687.4|1687.4|1687.6|1687.4|1688|1687.6|1687.4|1687.4|6156
1610543330000|2021-01-13 13:08:50|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|757
1610543350000|2021-01-13 13:09:10|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1688|1687.6|350
1610543360000|2021-01-13 13:09:20|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|652
1610543370000|2021-01-13 13:09:30|1687.8|1687.4|1687.8|1687.6|1688|1687.6|1687.6|1687.4|0
1610543380000|2021-01-13 13:09:40||1687.4||1687.4||1687.6||1687.4|620
1610543400000|2021-01-13 13:10:00|1688|1687.6|1688.2|1688|1688.6|1688|1687.8|1687.6|815
1610543410000|2021-01-13 13:10:10|1688|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|648
1610543420000|2021-01-13 13:10:20|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688.4|1688|227
1610543430000|2021-01-13 13:10:30|1688.4|1688.4|1687.8|1687.4|1688.6|1688.4|1687.8|1687.4|3458
1610543440000|2021-01-13 13:10:40|1687.6|1687.2|1687.4|1687|1687.6|1687.2|1687.4|1687|5794
1610543450000|2021-01-13 13:10:50|1687.2|1686.8|1687|1686.6|1687.2|1686.8|1687|1686.6|642
1610543460000|2021-01-13 13:11:00|1687.2|1686.4|1687.4|1686.8|1687.4|1687|1687.2|1686.4|208
1610543470000|2021-01-13 13:11:10|1687.6|1687|1687.2|1686.8|1687.6|1687.2|1687.2|1686.8|1872
1610543490000|2021-01-13 13:11:30|1687.4|1687|1687.2|1687|1687.6|1687.2|1687.2|1687|1522
1610543500000|2021-01-13 13:11:40|1687|1686.8|1687|1686.6|1687|1686.8|1686.6|1686.2|1596
1610543510000|2021-01-13 13:11:50|1686.8|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.4|4579
1610543520000|2021-01-13 13:12:00|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|305
1610543530000|2021-01-13 13:12:10||1686.2||1686.6||1686.6||1686.2|0
1610543540000|2021-01-13 13:12:20|1686.6|1686.4|1687|1686.4|1687|1686.4|1686.6|1686.4|621
1610543550000|2021-01-13 13:12:30|1686.8|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.6|0
1610543560000|2021-01-13 13:12:40|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.4|817
1610543570000|2021-01-13 13:12:50|1686.6||1686.6||1686.6||1686.6||1018
1610543580000|2021-01-13 13:13:00|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|244
1610543590000|2021-01-13 13:13:10|1686.6|1686.6|1687|1686.6|1687|1686.6|1686.6|1686.4|1323
1610543600000|2021-01-13 13:13:20|1686.8||1687||1687||1686.8||75
1610543610000|2021-01-13 13:13:30|1686.8|1686.4|1686.6|1686|1687|1686.4|1686.4|1686|1823
1610543620000|2021-01-13 13:13:40|1686.4|1686.2|1686.8|1686.4|1686.8|1686.4|1686.4|1686|2954
1610543630000|2021-01-13 13:13:50|1686.6|1686.2|1686.4|1686.2|1686.6|1686.2|1686.4|1686.2|1000
1610543640000|2021-01-13 13:14:00|1686.2|1686|1685.8|1685.4|1686.4|1686|1685.8|1685.4|1264
1610543650000|2021-01-13 13:14:10|1685.6|1685.2|1686|1685.6|1686|1685.6|1685.6|1685.2|1000
1610543660000|2021-01-13 13:14:20|1685.8||1686||1686||1685.8||0
1610543670000|2021-01-13 13:14:30|1686.2|1685.8|1686.4|1686|1686.4|1686|1686.2|1685.8|1432
1610543680000|2021-01-13 13:14:40|1686.2|1685.8|1686.2|1685.8|1686.2|1686|1686.2|1685.8|0
1610543690000|2021-01-13 13:14:50|1686|1685.6|1686|1685.6|1686.2|1685.8|1686|1685.6|7250
1610543700000|2021-01-13 13:15:00|1686.2|1685.8|1686.8|1686.4|1686.8|1686.4|1686.2|1685.6|2593
1610543710000|2021-01-13 13:15:10|1686.6|1686.6|1686.6|1686.2|1686.6|1686.6|1686.6|1686.2|125
1610543730000|2021-01-13 13:15:30|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.6|1686.2|3387
1610543740000|2021-01-13 13:15:40|1686.4|1686|1686.2|1685.8|1686.6|1686|1686.2|1685.8|9743
1610543750000|2021-01-13 13:15:50|1686.4|1686|1686.6|1686.2|1686.6|1686.2|1686.4|1686|600
1610543760000|2021-01-13 13:16:00|1686.4|1686.4|1686.4|1686.2|1686.4|1686.4|1686.4|1686.2|250
1610543770000|2021-01-13 13:16:10|1686.2|1686|1686.2|1685.8|1686.2|1686|1686.2|1685.8|0
1610543780000|2021-01-13 13:16:20|1686.4|1686|1686|1685.8|1686.4|1686|1686|1685.8|2476
1610543790000|2021-01-13 13:16:30|1686.2|1686|1686.4|1686|1686.4|1686|1686.2|1686|0
1610543800000|2021-01-13 13:16:40|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.4|1686|1880
1610543810000|2021-01-13 13:16:50|1686.6|1686.2|1687.6|1687.4|1687.6|1687.4|1686.6|1686.2|1616
1610543820000|2021-01-13 13:17:00|1687.8|1687.6|1687.8|1687.4|1688|1687.8|1687.8|1687.2|3141
1610543830000|2021-01-13 13:17:10||1687.2||1687.4||1687.6||1687.2|1501
1610543850000|2021-01-13 13:17:30|1687.6|1687.2|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|0
1610543860000|2021-01-13 13:17:40||1687.6||1687.4||1687.6||1687.4|500
1610543870000|2021-01-13 13:17:50|1687.6|1687.6|1688.2|1687.6|1688.2|1687.8|1687.6|1687.6|2624
1610543880000|2021-01-13 13:18:00|1688|1687.8|1688.2|1688|1688.4|1688|1688|1687.8|0
1610543890000|2021-01-13 13:18:10|1688|1687.8|1688.2|1687.8|1688.4|1687.8|1688|1687.8|2
1610543900000|2021-01-13 13:18:20|1688.4|1688|1688.4|1688|1688.4|1688|1688.2|1688|0
1610543910000|2021-01-13 13:18:30||1688.2||1688.2||1688.2||1688|0
1610543920000|2021-01-13 13:18:40||1688||1688||1688.2||1688|1000
1610543950000|2021-01-13 13:19:10|1688.6|1688.2|1689|1688.6|1689|1688.8|1688.6|1688.2|1716
1610543970000|2021-01-13 13:19:30|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.6|1688.4|855
1610543980000|2021-01-13 13:19:40|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|1035
1610543990000|2021-01-13 13:19:50|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.4|843
1610544000000|2021-01-13 13:20:00|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.4|1688.2|3326
1610544010000|2021-01-13 13:20:10|1689||1689||1689||1689||0
1610544020000|2021-01-13 13:20:20|1689.2|1688.6|1689|1688.8|1689.4|1689|1689|1688.6|989
1610544030000|2021-01-13 13:20:30|1689.2|1689|1689.2|1688.8|1689.4|1689|1689.2|1688.6|320
1610544050000|2021-01-13 13:20:50|1689|1688.6|1689.2|1688.6|1689.2|1688.8|1688.8|1688.6|708
1610544060000|2021-01-13 13:21:00|1689||1689.2||1689.2||1689||0
1610544070000|2021-01-13 13:21:10|1689.4|1688.8|1689.6|1689.2|1689.8|1689.4|1689.4|1688.8|888
1610544080000|2021-01-13 13:21:20|1689.8|1689.4|1689.6|1689.2|1689.8|1689.6|1689.4|1689|1391
1610544090000|2021-01-13 13:21:30|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.8|1689.2|625
1610544100000|2021-01-13 13:21:40||1689.6||1689.6||1689.6||1689.6|0
1610544110000|2021-01-13 13:21:50|1690|1689.4|1689.8|1689.4|1690|1689.6|1689.8|1689.4|2057
1610544120000|2021-01-13 13:22:00|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.2|1689|560
1610544130000|2021-01-13 13:22:10|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.4|1689|10604
1610544160000|2021-01-13 13:22:40|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|1814
1610544180000|2021-01-13 13:23:00|1690|1689.6|1690.4|1690|1690.4|1690.2|1690|1689.4|15888
1610544190000|2021-01-13 13:23:10|1690.2||1690.4||1690.4||1690.2||750
1610544210000|2021-01-13 13:23:30|1690.6|1690.2|1691|1690.4|1691|1690.4|1690.6|1690|1178
1610544220000|2021-01-13 13:23:40|1691.2|1690.6|1691.2|1690.8|1691.2|1690.8|1691|1690.6|600
1610544230000|2021-01-13 13:23:50|1691|1691|1691.2|1691|1691.6|1691.4|1691|1691|455
1610544240000|2021-01-13 13:24:00|1691.4|1691.2|1692|1691.6|1692|1691.6|1691.4|1691.2|781
1610544250000|2021-01-13 13:24:10|1692.2|1691.8|1692.2|1691.6|1692.2|1692|1692|1691.6|1142
1610544260000|2021-01-13 13:24:20|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.6|1673
1610544270000|2021-01-13 13:24:30|1692|1691.6|1692|1691.6|1692.2|1691.6|1692|1691.6|0
1610544280000|2021-01-13 13:24:40|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.8|0
1610544290000|2021-01-13 13:24:50|1692|1691.6|1692|1691.4|1692|1691.6|1691.6|1691.4|1873
1610544300000|2021-01-13 13:25:00|1691.8|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.4|225
1610544310000|2021-01-13 13:25:10|1691.8|1691.8|1692|1691.6|1692.2|1691.8|1691.8|1691.6|10000
1610544320000|2021-01-13 13:25:20|1692.2|1691.8|1692.6|1692.2|1692.6|1692.2|1692.2|1691.6|506
1610544330000|2021-01-13 13:25:30|1692.4|1692|1691.6|1691.2|1692.6|1692|1691.6|1691.2|3491
1610544340000|2021-01-13 13:25:40|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.4|0
1610544350000|2021-01-13 13:25:50|1691.8|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|9892
1610544360000|2021-01-13 13:26:00|1692.2|1691.8|1691.8|1691.4|1692.2|1692|1691.8|1691.4|9251
1610544370000|2021-01-13 13:26:10|1692|1691.6|1692.2|1691.6|1692.2|1691.8|1692|1691.6|49
1610544380000|2021-01-13 13:26:20|1692.4|1691.8|1692.6|1692|1692.6|1692.2|1692.4|1691.8|681
1610544390000|2021-01-13 13:26:30|1692.2||1692.2||1692.2||1692.2||0
1610544400000|2021-01-13 13:26:40||1691.8||1691.8||1691.8||1691.8|177
1610544410000|2021-01-13 13:26:50|1692|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.6|177
1610544420000|2021-01-13 13:27:00|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1350
1610544430000|2021-01-13 13:27:10|1692|1692|1692.6|1692.2|1692.6|1692.2|1692|1692|6347
1610544440000|2021-01-13 13:27:20|1692.8|1692.4|1693|1692.4|1693|1692.4|1692.6|1692.2|2408
1610544450000|2021-01-13 13:27:30|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.6|1692.4|1780
1610544460000|2021-01-13 13:27:40|1693|1692.8|1693|1692.6|1693.2|1693|1693|1692.6|707
1610544470000|2021-01-13 13:27:50|1692.8|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.2|5846
1610544480000|2021-01-13 13:28:00|1692.8|1692.4|1693|1692.4|1693|1692.4|1692.8|1692.4|1302
1610544490000|2021-01-13 13:28:10|1692.8||1692.8||1692.8||1692.6||0
1610544540000|2021-01-13 13:29:00|1692.6|1692.2|1692.6|1692|1692.8|1692.2|1692.6|1692|7659
1610544570000|2021-01-13 13:29:30|1692.4|1692.2|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|494
1610544580000|2021-01-13 13:29:40|1692.8||1693||1693||1692.8||1212
1610544590000|2021-01-13 13:29:50|1693.2|1692.6|1693.2|1693|1693.8|1693.2|1693.2|1692.4|672
1610544600000|2021-01-13 13:30:00|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|1693.4|1693|778
1610544610000|2021-01-13 13:30:10|1693.6|1693.4|1694|1693.6|1694|1693.8|1693.6|1693.2|587
1610544620000|2021-01-13 13:30:20|1694.2|1693.8|1694|1693.8|1694.4|1694|1693.8|1693.6|4299
1610544630000|2021-01-13 13:30:30||1693.6||1693.6||1693.6||1693.2|1610
1610544640000|2021-01-13 13:30:40|1693.8|1693.4|1694|1693.6|1694|1693.6|1693.8|1693.2|324
1610544650000|2021-01-13 13:30:50|1694.2|1693.4|1694.4|1694|1694.6|1694|1694|1693.4|1290
1610544660000|2021-01-13 13:31:00|1694.6|1694.2|1694.8|1694.4|1695|1694.4|1694.6|1694.2|0
1610544670000|2021-01-13 13:31:10|1694.6|1694.2|1695|1694.4|1695|1694.4|1694.4|1694|1134
1610544680000|2021-01-13 13:31:20|1695.2|1694.6|1695.2|1694.8|1695.6|1694.8|1695.2|1694.4|268
1610544690000|2021-01-13 13:31:30|1695.4|1695|1695.4|1695|1695.4|1695|1695.2|1695|0
1610544700000|2021-01-13 13:31:40|1695.2|1695.2|1695.2|1694.8|1695.4|1695.2|1695.2|1694.6|2338
1610544710000|2021-01-13 13:31:50|1695|1694.6|1695.4|1694.8|1695.4|1694.8|1694.8|1694.6|794
1610544720000|2021-01-13 13:32:00|1695.2|1694.6|1695.2|1694.8|1695.4|1695.2|1695|1694.6|2436
1610544730000|2021-01-13 13:32:10|1695|1694.6|1694.8|1694.4|1695.2|1694.8|1694.4|1694.2|1982
1610544740000|2021-01-13 13:32:20|1695|1694.6|1695.2|1695|1695.4|1695|1695|1694.6|2633
1610544750000|2021-01-13 13:32:30|1695.4||1695.4||1695.4||1695.2||203
1610544780000|2021-01-13 13:33:00|1695.6||1695.6||1695.6||1695.6||0
1610544790000|2021-01-13 13:33:10|1695.8|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695|2218
1610544810000|2021-01-13 13:33:30|1696|1695.6|1695.6|1695.2|1696|1695.6|1695.4|1695.2|1799
1610544820000|2021-01-13 13:33:40|1695.4|1695|1695.2|1694.6|1695.6|1695|1695|1694.6|7282
1610544830000|2021-01-13 13:33:50|1695.4|1694.8|1695.2|1695|1695.4|1695|1695|1694.6|1012
1610544840000|2021-01-13 13:34:00|1695.4||1695.4||1695.4||1695.4||0
1610544850000|2021-01-13 13:34:10|1695.2|1695.2|1695.2|1694.8|1695.4|1695.2|1695.2|1694.8|420
1610544860000|2021-01-13 13:34:20||1694.6||1694.6||1694.6||1694.6|0
1610544870000|2021-01-13 13:34:30|1695|1694.4|1695.4|1695.2|1695.4|1695.2|1694.6|1694.4|4945
1610544880000|2021-01-13 13:34:40|1695.6|1695|1695.6|1695|1695.6|1695.2|1695.6|1695|150
1610544890000|2021-01-13 13:34:50|1695.4|1694.8|1695.4|1695|1695.4|1695|1695|1694.8|2265
1610544900000|2021-01-13 13:35:00|1695.2||1695.4||1695.4||1695.2||500
1610544910000|2021-01-13 13:35:10|1695.2|1694.8|1695|1694.6|1695.2|1695|1695|1694.6|1338
1610544920000|2021-01-13 13:35:20|1694.8|1694.4|1694.8|1694.4|1695|1694.6|1694.4|1694.2|5384
1610544930000|2021-01-13 13:35:30|1694.6|1694.6|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|154
1610544940000|2021-01-13 13:35:40|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|45
1610544950000|2021-01-13 13:35:50|1695.2|1695|1695.4|1695.2|1695.4|1695.2|1695.2|1695|1516
1610544960000|2021-01-13 13:36:00|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.4|1695|407
1610544980000|2021-01-13 13:36:20|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1415
1610544990000|2021-01-13 13:36:30|1695.4|1695|1695.2|1694.8|1695.6|1695|1695.2|1694.8|1235
1610545000000|2021-01-13 13:36:40|1695.4|1694.6|1695.6|1695.2|1695.8|1695.6|1694.8|1694.6|52010
1610545010000|2021-01-13 13:36:50|1695.4|1695|1695.6|1695.2|1695.6|1695.4|1695.2|1695|3625
1610545020000|2021-01-13 13:37:00|1695.8|1695.4|1696.4|1696|1696.6|1696.2|1695.8|1695.4|15245
1610545030000|2021-01-13 13:37:10|1696.6|1696.2|1696.4|1696.2|1696.6|1696.2|1696.4|1696.2|1251
1610545040000|2021-01-13 13:37:20|1696.6|1696|1696.2|1695.8|1696.6|1696|1696.2|1695.8|743
1610545060000|2021-01-13 13:37:40|1696|1695.6|1696|1695.6|1696.2|1695.8|1696|1695.6|2814
1610545080000|2021-01-13 13:38:00|1696.2|1695.8|1696.2|1696|1696.2|1696|1696.2|1695.8|807
1610545090000|2021-01-13 13:38:10|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.4|1696|980
1610545100000|2021-01-13 13:38:20|1696.2|1695.8|1695.6|1695.2|1696.2|1695.8|1695.6|1695.2|1052
1610545110000|2021-01-13 13:38:30|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|1940
1610545120000|2021-01-13 13:38:40|||||||||175
1610545130000|2021-01-13 13:38:50||1695.6||1695.4||1695.6||1695.4|0
1610545150000|2021-01-13 13:39:10|1696|1695.6|1695.8|1695.4|1696|1695.8|1695.6|1695.4|2340
1610545160000|2021-01-13 13:39:20|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.2|1695|3098
1610545170000|2021-01-13 13:39:30|1695.6|1695.2|1695.6|1695|1695.6|1695.4|1695.6|1695|1263
1610545180000|2021-01-13 13:39:40|1695.8|1695.2|1696.2|1695.8|1696.2|1695.8|1695.8|1695|2180
1610545190000|2021-01-13 13:39:50|1696|1695.6|1694.2|1694|1696|1695.6|1694|1693.8|7706
1610545200000|2021-01-13 13:40:00|1694|1693.8|1693.2|1692.6|1694|1693.8|1693.2|1692.6|3692
1610545210000|2021-01-13 13:40:10|1693|1692.8|1692.6|1692.4|1693|1692.8|1692.6|1692.4|1035
1610545220000|2021-01-13 13:40:20|1692.4|1692.2|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|3474
1610545230000|2021-01-13 13:40:30|1692.4|1692|1693|1692.4|1693|1692.6|1692|1691.8|6655
1610545240000|2021-01-13 13:40:40|1692.8|1692.6|1693|1692.4|1693|1692.6|1692.8|1692.4|0
1610545250000|2021-01-13 13:40:50|1692.8|1692.2|1692.6|1692.4|1692.8|1692.4|1692.2|1692|2344
1610545260000|2021-01-13 13:41:00|1692.8|1692.2|1693.6|1693.4|1693.8|1693.4|1692.6|1692.2|4784
1610545270000|2021-01-13 13:41:10|1693.4|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693|830
1610545280000|2021-01-13 13:41:20|1693.6|1693.4|1693.8|1693.2|1694|1693.8|1693.6|1693.2|1613
1610545290000|2021-01-13 13:41:30|1693.6|1693|1693.4|1692.8|1693.6|1693|1693.4|1692.8|0
1610545300000|2021-01-13 13:41:40||1692.6||1692.6||1692.8||1692.6|0
1610545310000|2021-01-13 13:41:50|1693.2|1692.8|1692.6|1692|1693.2|1692.8|1692.4|1692|6876
1610545320000|2021-01-13 13:42:00|1692.4|1692.2|1693.2|1692.8|1693.2|1692.8|1692.4|1692.2|1008
1610545330000|2021-01-13 13:42:10|1693.4|1693|1693.4|1693|1693.6|1693.2|1693.2|1692.8|1009
1610545340000|2021-01-13 13:42:20|1693.6|1693.2|1693.6|1693.2|1694|1693.6|1693.6|1693.2|1148
1610545350000|2021-01-13 13:42:30|1693.8|1693.4|1694|1693.4|1694|1693.6|1693.8|1693.4|228
1610545380000|2021-01-13 13:43:00|1694.2|1693.6|1694.6|1694|1694.6|1694|1693.8|1693.6|6694
1610545400000|2021-01-13 13:43:20||1694.2||1694.4||1694.4||1694.2|0
1610545410000|2021-01-13 13:43:30|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1694.8|1694.4|2370
1610545420000|2021-01-13 13:43:40|1695.4||1695.4||1695.4||1695.2||0
1610545430000|2021-01-13 13:43:50|1695.2|1695|1695.4|1695|1695.4|1695|1695.2|1695|0
1610545440000|2021-01-13 13:44:00|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.6|1695.2|100
1610545450000|2021-01-13 13:44:10|1695.4|1695.2|1695.2|1694.8|1695.4|1695.2|1695.2|1694.8|1958
1610545460000|2021-01-13 13:44:20||1695||1695||1695||1695|809
1610545470000|2021-01-13 13:44:30|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695|1361
1610545480000|2021-01-13 13:44:40|1695.4|1695|1695.2|1694.8|1695.4|1695|1695|1694.8|712
1610545490000|2021-01-13 13:44:50|1695|1694.6|1694.8|1694.2|1695|1694.8|1694.6|1694.2|1514
1610545500000|2021-01-13 13:45:00|1695|1694.4|1695.2|1694.8|1695.2|1694.8|1694.8|1694.4|3359
1610545510000|2021-01-13 13:45:10||1694.6||1694.6||1694.6||1694.6|0
1610545520000|2021-01-13 13:45:20|1694.8|1694.2|1694.4|1694|1694.8|1694.4|1694.4|1694|6797
1610545530000|2021-01-13 13:45:30|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1693.8|1693.4|934
1610545540000|2021-01-13 13:45:40|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693|172
1610545550000|2021-01-13 13:45:50|1693.4|1693|1693.2|1692.8|1693.4|1693|1693.2|1692.8|0
1610545560000|2021-01-13 13:46:00|1693.4|1693|1693.6|1693|1693.6|1693.2|1693.4|1693|0
1610545570000|2021-01-13 13:46:10|1693.8|1693.2|1694.2|1693.6|1694.2|1693.8|1693.4|1693.2|2595
1610545580000|2021-01-13 13:46:20|1694.4||1694.2||1694.4||1694.2||0
1610545590000|2021-01-13 13:46:30|1694|1693.8|1694|1693.6|1694|1694|1694|1693.6|0
1610545600000|2021-01-13 13:46:40|1694.2||1694||1694.2||1694||0
1610545610000|2021-01-13 13:46:50|1693.8|1693.4|1694|1693.6|1694|1693.6|1693.6|1693.4|766
1610545620000|2021-01-13 13:47:00||1693.4||1693.4||1693.6||1693.4|0
1610545630000|2021-01-13 13:47:10||1693.6||1693.6||1693.6||1693.4|0
1610545650000|2021-01-13 13:47:30|1693.8|1693.8|1694.2|1694|1694.2|1694|1693.8|1693.8|793
1610545660000|2021-01-13 13:47:40|1694.4|1694.2|1694.6|1694.2|1694.6|1694.4|1694.2|1694.2|7403
1610545690000|2021-01-13 13:48:10|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|1751
1610545710000|2021-01-13 13:48:30||1694.8||1694.8||1694.8||1694.8|0
1610545730000|2021-01-13 13:48:50|1695.2|1695|1695.8|1695.4|1695.8|1695.4|1695.2|1695|594
1610545740000|2021-01-13 13:49:00|1696|1695.6|1695.8|1695.4|1696|1695.6|1695.8|1695.4|1000
1610545750000|2021-01-13 13:49:10|1695.6|1695.2|1695.4|1695|1696|1695.6|1695.2|1695|3801
1610545780000|2021-01-13 13:49:40|1695.6|1695.2|1695.6|1695.4|1695.8|1695.4|1695.6|1695|503
1610545790000|2021-01-13 13:49:50|1695.4|1695.2|1695.4|1694.8|1695.6|1695.2|1695.2|1694.8|1191
1610545800000|2021-01-13 13:50:00|1695.6|1695|1695.6|1695.2|1695.6|1695.4|1695.6|1695|1207
1610545810000|2021-01-13 13:50:10|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.2|1695|744
1610545820000|2021-01-13 13:50:20|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.6|1695.2|545
1610545830000|2021-01-13 13:50:30|1695.8|1695.6|1696.4|1695.8|1696.4|1696|1695.8|1695.6|2967
1610545840000|2021-01-13 13:50:40|1696.2|1695.6|1696|1695.6|1696.2|1695.8|1695.8|1695.4|2883
1610545850000|2021-01-13 13:50:50|1695.8|1695.8|1695.8|1695.6|1695.8|1695.8|1695.8|1695.6|0
1610545860000|2021-01-13 13:51:00|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695|2094
1610545870000|2021-01-13 13:51:10|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|0
1610545880000|2021-01-13 13:51:20|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695|0
1610545890000|2021-01-13 13:51:30|1695.4|1695|1695|1694.8|1695.6|1695|1695|1694.8|1252
1610545900000|2021-01-13 13:51:40|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.4|208
1610545910000|2021-01-13 13:51:50||1694.8||1694.8||1694.8||1694.8|160
1610545920000|2021-01-13 13:52:00|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|0
1610545940000|2021-01-13 13:52:20||1694.4||1694.4||1694.4||1694.4|0
1610545950000|2021-01-13 13:52:30|1695|1694.6|1695.4|1694.8|1695.4|1695|1694.8|1694.4|7677
1610545960000|2021-01-13 13:52:40|1695.2|1695|1695.2|1694.8|1695.2|1695.2|1695.2|1694.8|114
1610545970000|2021-01-13 13:52:50||1695||1694.8||1695||1694.8|0
1610545980000|2021-01-13 13:53:00|1695.4|1695|1695.6|1695.2|1695.6|1695.2|1695.4|1695|200
1610545990000|2021-01-13 13:53:10|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|995
1610546000000|2021-01-13 13:53:20|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|620
1610546010000|2021-01-13 13:53:30|1695.8|1695.4|1695.6|1695.4|1695.8|1695.6|1695.6|1695.4|150
1610546020000|2021-01-13 13:53:40|1695.4|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|0
1610546040000|2021-01-13 13:54:00|1695.2|1695|1696|1695.6|1696.2|1696|1695|1694.8|8413
1610546050000|2021-01-13 13:54:10|1695.8|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|311
1610546060000|2021-01-13 13:54:20|1695.8|1695.4|1695.6|1695.4|1696|1695.4|1695.6|1695.4|814
1610546070000|2021-01-13 13:54:30|1695.4|1695.2|1695.2|1694.8|1695.4|1695.4|1695.2|1694.8|540
1610546080000|2021-01-13 13:54:40|1695|1694.6|1695.2|1694.8|1695.2|1694.8|1694.8|1694.6|2142
1610546090000|2021-01-13 13:54:50|1695.4|1695|1695.6|1695.2|1695.6|1695.2|1695.4|1694.8|3442
1610546100000|2021-01-13 13:55:00|1695.4|1695|1695.2|1694.8|1695.4|1695|1695|1694.8|3023
1610546110000|2021-01-13 13:55:10|1695|1694.6|1694.6|1694.2|1695|1694.6|1694.6|1694.2|329
1610546120000|2021-01-13 13:55:20|1694.8|1694.4|1695|1694.4|1695.2|1694.8|1694.8|1694.2|1718
1610546130000|2021-01-13 13:55:30|1694.8|1694.2|1694.8|1694.2|1694.8|1694.4|1694.6|1694.2|200
1610546140000|2021-01-13 13:55:40|1694.6|1694.6|1694.6|1694.4|1695.2|1694.8|1694.6|1694.2|2181
1610546150000|2021-01-13 13:55:50|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|223
1610546160000|2021-01-13 13:56:00|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695|1694.6|2983
1610546170000|2021-01-13 13:56:10|1695.4|1695|1695.4|1695.2|1695.4|1695.2|1695.2|1694.8|6065
1610546180000|2021-01-13 13:56:20|1695.6||1695.6||1695.6||1695.6||0
1610546190000|2021-01-13 13:56:30|1695.4|1695.4|1695.8|1695.4|1695.8|1695.6|1695.4|1695.4|246
1610546200000|2021-01-13 13:56:40|1695.6|1695.2|1695.4|1695|1695.8|1695.2|1695.2|1695|415
1610546210000|2021-01-13 13:56:50|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|0
1610546220000|2021-01-13 13:57:00|1695.4|1695|1695|1694.4|1695.4|1695|1695|1694.4|2877
1610546240000|2021-01-13 13:57:20|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.4|0
1610546250000|2021-01-13 13:57:30|1695|1694.8|1695.2|1695|1695.6|1695|1695|1694.6|0
1610546260000|2021-01-13 13:57:40|1695.4||1695.4||1695.4||1695.4||0
1610546270000|2021-01-13 13:57:50|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|1005
1610546280000|2021-01-13 13:58:00|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|356
1610546290000|2021-01-13 13:58:10|1695|1694.8|1695.2|1694.6|1695.2|1694.8|1695|1694.6|1000
1610546310000|2021-01-13 13:58:30|1695.4|1695|1695.4|1695|1695.6|1695.2|1695.4|1694.6|861
1610546320000|2021-01-13 13:58:40|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695|1694.8|200
1610546330000|2021-01-13 13:58:50|1695||1695.2||1695.2||1695||3058
1610546340000|2021-01-13 13:59:00|1695|1694.6|1694.6|1694|1695|1694.6|1694.4|1694|3748
1610546350000|2021-01-13 13:59:10|1694.4|1694.2|1694.6|1694|1694.6|1694.2|1694.4|1694|421
1610546360000|2021-01-13 13:59:20||1694.2||1694.2||1694.2||1694.2|0
1610546370000|2021-01-13 13:59:30|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|0
1610546380000|2021-01-13 13:59:40|1694.8|1694.4|1694|1693.4|1695|1694.4|1693.8|1693.4|8744
1610546390000|2021-01-13 13:59:50|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1693.8|1693.4|3468
1610546400000|2021-01-13 14:00:00|1694.2|1693.8|1693.8|1693.4|1694.2|1694|1693.8|1693.4|2652
1610546410000|2021-01-13 14:00:10|1693.6|1693.6|1694.2|1693.8|1694.2|1693.8|1693.6|1693.2|2528
1610546420000|2021-01-13 14:00:20|1694|1694|1693.8|1693.4|1694|1694|1693.6|1693.4|407
1610546430000|2021-01-13 14:00:30|1694||1694||1694||1694||0
1610546440000|2021-01-13 14:00:40|1693.8|1693.6|1693.6|1693.4|1694|1693.6|1693.6|1693.4|1060
1610546450000|2021-01-13 14:00:50|1693.8|1693.6|1693|1692.6|1694|1693.6|1693|1692.6|6542
1610546460000|2021-01-13 14:01:00|1692.8|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.4|1180
1610546470000|2021-01-13 14:01:10|1692.8||1692.8||1692.8||1692.8||0
1610546480000|2021-01-13 14:01:20|1693|1692.4|1693|1692.8|1693|1692.8|1693|1692.4|1784
1610546490000|2021-01-13 14:01:30|1692.8|1692.6|1692.4|1692|1692.8|1692.6|1692.4|1691.8|1875
1610546500000|2021-01-13 14:01:40|1692.2|1691.8|1692.6|1692.2|1692.6|1692.2|1692.2|1691.8|336
1610546510000|2021-01-13 14:01:50|1692.4|1692|1692.8|1692.4|1692.8|1692.6|1692.4|1692|1333
1610546520000|2021-01-13 14:02:00|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|0
1610546530000|2021-01-13 14:02:10|1692.4|1692|1692.2|1691.8|1692.4|1692|1692.2|1691.8|282
1610546540000|2021-01-13 14:02:20|1692|1691.6|1692|1691.6|1692|1691.6|1692|1691.6|628
1610546550000|2021-01-13 14:02:30|1692.2|1691.8|1692.2|1692|1692.2|1692|1692.2|1691.6|993
1610546560000|2021-01-13 14:02:40|1692.4|1691.8|1693|1692.8|1693|1692.8|1692.4|1691.8|1756
1610546570000|2021-01-13 14:02:50||1692.6||1692.8||1692.8||1692.6|560
1610546580000|2021-01-13 14:03:00|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|610
1610546590000|2021-01-13 14:03:10|1693|1692.6|1692.8|1692.4|1693.2|1692.6|1692.8|1692.2|824
1610546600000|2021-01-13 14:03:20||1692.2||1692.4||1692.4||1692.2|0
1610546610000|2021-01-13 14:03:30|1693|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.6|260
1610546620000|2021-01-13 14:03:40|1692.8|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|1711
1610546630000|2021-01-13 14:03:50|1693.2|1692.8|1693.6|1693|1693.6|1693.2|1693.2|1692.6|1519
1610546640000|2021-01-13 14:04:00|1693.4||1693.2||1693.4||1693.2||0
1610546650000|2021-01-13 14:04:10|1693|1692.8|1693.4|1693|1693.6|1693.2|1693|1692.8|2295
1610546660000|2021-01-13 14:04:20|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|285
1610546670000|2021-01-13 14:04:30|1693.4||1693.6||1693.6||1693.4||1000
1610546680000|2021-01-13 14:04:40|1693.4|1693|1693.8|1693.4|1693.8|1693.4|1693.4|1693|2285
1610546690000|2021-01-13 14:04:50|1694|1693.8|1694.4|1694|1694.4|1694|1694|1693.8|548
1610546700000|2021-01-13 14:05:00|1694.2|1693.8|1694.8|1694.4|1694.8|1694.4|1694.2|1693.8|629
1610546710000|2021-01-13 14:05:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|0
1610546720000|2021-01-13 14:05:20|1694.4|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|1141
1610546730000|2021-01-13 14:05:30|1694.4|1694.4|1694.4|1694.2|1694.4|1694.4|1694.4|1694.2|799
1610546740000|2021-01-13 14:05:40|1694.2|1694|1694.2|1694|1694.4|1694.2|1694.2|1694|324
1610546750000|2021-01-13 14:05:50|1694.4||1694.4||1694.4||1694.4||0
1610546770000|2021-01-13 14:06:10||1694.2||1694.2||1694.2||1694.2|281
1610546780000|2021-01-13 14:06:20|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|191
1610546790000|2021-01-13 14:06:30|||||||||854
1610546820000|2021-01-13 14:07:00|1694.8|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.4|663
1610546830000|2021-01-13 14:07:10|1694.6|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|2127
1610546840000|2021-01-13 14:07:20|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|457
1610546850000|2021-01-13 14:07:30|||||||||750
1610546860000|2021-01-13 14:07:40|1694.8||1694.8||1694.8||1694.8||0
1610546870000|2021-01-13 14:07:50|1694.6|1694.4|1694.2|1694|1694.8|1694.4|1694|1693.8|2608
1610546880000|2021-01-13 14:08:00|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|267
1610546890000|2021-01-13 14:08:10|1694.2|1693.8|1694|1693.6|1694.2|1694|1694|1693.6|4217
1610546900000|2021-01-13 14:08:20|1694.2|1693.8|1694.2|1693.6|1694.2|1694|1694.2|1693.6|688
1610546910000|2021-01-13 14:08:30|1694|1693.8|1694|1693.6|1694|1693.8|1693.8|1693.6|0
1610546920000|2021-01-13 14:08:40|1693.8|1693.4|1692.8|1692.6|1693.8|1693.4|1692.8|1692.6|3555
1610546930000|2021-01-13 14:08:50|1693|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|558
1610546940000|2021-01-13 14:09:00|1692.8|1692.6|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|1090
1610546970000|2021-01-13 14:09:30|1692.4|1692.4|1693|1692.6|1693.2|1693|1692.4|1692.4|2280
1610546980000|2021-01-13 14:09:40|1692.8|1692.4|1692.2|1692|1692.8|1692.4|1692.2|1692|1888
1610546990000|2021-01-13 14:09:50||1691.8||1691.8||1691.8||1691.8|0
1610547000000|2021-01-13 14:10:00|1692.4|1692|1692.6|1692.4|1692.8|1692.4|1692.4|1691.8|915
1610547010000|2021-01-13 14:10:10|1692.8|1692.6|1692.2|1692|1693|1692.6|1692.2|1692|1570
1610547020000|2021-01-13 14:10:20||1691.8||1692||1692||1691.8|30
1610547030000|2021-01-13 14:10:30|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.4|1692|471
1610547040000|2021-01-13 14:10:40||1691.8||1692||1692||1691.8|0
1610547050000|2021-01-13 14:10:50|1692.6|1692.2|1692.2|1692|1692.8|1692.4|1692.2|1692|1833
1610547060000|2021-01-13 14:11:00|1692|1691.8|1691.2|1691|1692|1691.8|1691.2|1691|4700
1610547070000|2021-01-13 14:11:10|1691.4|1690.8|1691|1690.6|1691.4|1690.8|1690.8|1690.4|4991
1610547080000|2021-01-13 14:11:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.6|1690.2|863
1610547090000|2021-01-13 14:11:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|535
1610547100000|2021-01-13 14:11:40|1690.8|1690.4|1690.8|1690.2|1690.8|1690.4|1690.6|1690.2|1754
1610547110000|2021-01-13 14:11:50|1690.6||1690.8||1690.8||1690.6||1022
1610547120000|2021-01-13 14:12:00|1690.6||1690.6||1690.6||1690.6||0
1610547130000|2021-01-13 14:12:10|1690.8|1690.4|1690.6|1690.4|1690.8|1690.6|1690.4|1690.2|4603
1610547140000|2021-01-13 14:12:20|1690.8|1690.2|1689.8|1689.4|1690.8|1690.4|1689.8|1689.4|15847
1610547150000|2021-01-13 14:12:30|1689.6|1689.2|1690|1689.6|1690.2|1690|1689.2|1689|9114
1610547160000|2021-01-13 14:12:40|1689.8|1689.8|1690.2|1690|1690.4|1690|1689.8|1689.8|845
1610547170000|2021-01-13 14:12:50|1690.4|1690.2|1690.6|1690.4|1691|1690.6|1690.4|1690|4854
1610547180000|2021-01-13 14:13:00|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.8|1690.4|389
1610547190000|2021-01-13 14:13:10|1690.6|1690.2|1690.4|1690|1690.8|1690.2|1690.2|1690|1392
1610547200000|2021-01-13 14:13:20|1690.2|1689.8|1690|1689.8|1690.2|1689.8|1690|1689.8|7986
1610547210000|2021-01-13 14:13:30|1690.2|1690|1690.2|1689.8|1690.2|1690|1690.2|1689.8|827
1610547230000|2021-01-13 14:13:50|1690.4|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|1446
1610547240000|2021-01-13 14:14:00|1690.2|1689.8|1690.4|1689.8|1690.4|1689.8|1690.2|1689.8|1259
1610547250000|2021-01-13 14:14:10|1690.2|1689.6|1690|1689.8|1690.2|1689.8|1690|1689.6|1374
1610547260000|2021-01-13 14:14:20|1689.8|1689.6|1689.6|1689.2|1689.8|1689.8|1689.4|1689.2|3506
1610547280000|2021-01-13 14:14:40|1689.4|1689|1689.2|1689|1689.6|1689.2|1689.2|1688.8|5147
1610547290000|2021-01-13 14:14:50|1689|1688.8|1688.8|1688.4|1689|1688.8|1688.8|1688.4|1210
1610547300000|2021-01-13 14:15:00|1689|1688.6|1689.4|1689|1689.4|1689.2|1689|1688.4|1483
1610547310000|2021-01-13 14:15:10|1689.2|1688.8|1689|1688.6|1689.2|1688.8|1688.6|1688.4|4750
1610547320000|2021-01-13 14:15:20|1688.8|1688.4|1689|1688.4|1689|1688.6|1688.6|1688.4|2992
1610547330000|2021-01-13 14:15:30|1688.8|1688.2|1688|1687.6|1689|1688.2|1687.8|1687.6|4658
1610547340000|2021-01-13 14:15:40|1687.8|1687.4|1687.4|1687.2|1687.8|1687.4|1687.4|1687.2|112
1610547350000|2021-01-13 14:15:50|1687.2|1687|1686.6|1686.4|1687.2|1687|1686.2|1686|4873
1610547360000|2021-01-13 14:16:00|1686.8|1686.6|1686.8|1686.4|1687|1686.6|1686.8|1686.4|210
1610547370000|2021-01-13 14:16:10|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.6|1686.2|407
1610547380000|2021-01-13 14:16:20|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1686|379
1610547390000|2021-01-13 14:16:30|1686.2|1685.8|1685.4|1685.2|1686.4|1685.8|1685.4|1685.2|1384
1610547400000|2021-01-13 14:16:40|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.2|1685|737
1610547410000|2021-01-13 14:16:50||1685||1685.4||1685.4||1685|0
1610547420000|2021-01-13 14:17:00|1685.8|1685.6|1686.4|1686|1686.6|1686.2|1685.8|1685.6|2814
1610547430000|2021-01-13 14:17:10|1686.2|1685.8|1686.2|1685.8|1686.4|1686|1685.8|1685.6|2423
1610547440000|2021-01-13 14:17:20|1686.4|1686|1686.4|1686|1686.4|1686|1686.2|1686|120
1610547450000|2021-01-13 14:17:30|1686.2|1685.8|1685.8|1685.2|1686.4|1685.8|1685.4|1685.2|2526
1610547460000|2021-01-13 14:17:40|1685.6|1685.4|1685.4|1685|1685.8|1685.4|1685.4|1685|2449
1610547470000|2021-01-13 14:17:50|1685.6|1685.2|1685.8|1685.2|1685.8|1685.2|1685.6|1685|956
1610547480000|2021-01-13 14:18:00|1685.6|1685.4|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|1271
1610547490000|2021-01-13 14:18:10|1685.6|1685.2|1685.6|1685.4|1685.8|1685.4|1685.6|1685.2|4852
1610547500000|2021-01-13 14:18:20|1685.8|1685.6|1685.6|1685.2|1686|1685.6|1685.6|1685.2|2060
1610547510000|2021-01-13 14:18:30||1685.4||1685.4||1685.4||1685.2|800
1610547520000|2021-01-13 14:18:40|1685.4|1685.2|1686.4|1686|1686.4|1686|1685.4|1685.2|7711
1610547530000|2021-01-13 14:18:50|1686.2|1685.8|1686.2|1685.8|1686.2|1686|1686|1685.8|224
1610547540000|2021-01-13 14:19:00|1686|1685.6|1685.6|1685.2|1686.2|1685.6|1685.6|1685.2|8272
1610547550000|2021-01-13 14:19:10|1685.8|1685.4|1684.8|1684.4|1685.8|1685.4|1684.6|1684.4|36124
1610547560000|2021-01-13 14:19:20|1684.6|1684.2|1682.8|1682.2|1684.6|1684.4|1682.6|1682.2|14402
1610547570000|2021-01-13 14:19:30|1682.6|1682.4|1683.4|1683|1683.4|1683.2|1682.4|1682.4|8047
1610547580000|2021-01-13 14:19:40|1683.2|1682.8|1683|1682.6|1683.4|1682.8|1682.8|1682.6|1526
1610547590000|2021-01-13 14:19:50|1682.8|1682.4|1682.8|1682.4|1682.8|1682.4|1682.8|1682.4|25
1610547600000|2021-01-13 14:20:00|1682.6|1682.6|1682.8|1682.2|1682.8|1682.6|1682.6|1682.2|765
1610547610000|2021-01-13 14:20:10|1683|1682.4|1683|1682.6|1683.4|1683.2|1683|1682.2|3724
1610547630000|2021-01-13 14:20:30|1682.8|1682.4|1682.8|1682.4|1683|1682.6|1682.6|1682.4|1201
1610547640000|2021-01-13 14:20:40|1682.6|1682.6|1682.6|1682.2|1682.6|1682.6|1682.4|1682.2|1806
1610547650000|2021-01-13 14:20:50|1682.4|1682|1681.8|1681.2|1682.6|1682|1681.4|1681.2|11588
1610547660000|2021-01-13 14:21:00|1682|1681.4|1683|1682.8|1683|1682.8|1682|1681.4|9430
1610547670000|2021-01-13 14:21:10|1683.2|1682.6|1683.8|1683.4|1683.8|1683.4|1683.2|1682.6|2085
1610547680000|2021-01-13 14:21:20|1684|1683.6|1684.8|1684.4|1685.2|1684.6|1684|1683.4|3253
1610547690000|2021-01-13 14:21:30|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.6|1684|1500
1610547700000|2021-01-13 14:21:40|1684.8|1684.4|1684.8|1684.2|1684.8|1684.4|1684.4|1684.2|1922
1610547710000|2021-01-13 14:21:50|1684.6||1684.8||1684.8||1684.6||0
1610547720000|2021-01-13 14:22:00|1684.6|1684.4|1684.4|1684.2|1684.8|1684.6|1684.4|1684.2|1802
1610547730000|2021-01-13 14:22:10|1684.6|1684.4|1685.8|1685.4|1685.8|1685.4|1684.6|1684.4|1308
1610547740000|2021-01-13 14:22:20|1686|1685.6|1685.8|1685.4|1686|1685.8|1685.8|1685.4|1128
1610547750000|2021-01-13 14:22:30|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|1015
1610547760000|2021-01-13 14:22:40|1685.2|1684.8|1684.6|1684.2|1685.4|1684.8|1684.6|1684.2|2330
1610547770000|2021-01-13 14:22:50|1684.4|1684|1685|1684.4|1685|1684.4|1684.4|1684|109
1610547780000|2021-01-13 14:23:00|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684|1683.8|6096
1610547790000|2021-01-13 14:23:10|1684.2|1683.8|1683.6|1683.2|1684.2|1683.8|1683.6|1683.2|649
1610547800000|2021-01-13 14:23:20|1683.4|1683|1683.8|1683.4|1683.8|1683.4|1683|1682.8|1069
1610547810000|2021-01-13 14:23:30|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.2|1683|900
1610547820000|2021-01-13 14:23:40|1683.6|1683.2|1683.6|1683.2|1683.8|1683.4|1683.6|1683.2|600
1610547830000|2021-01-13 14:23:50|1684.2|1683.4|1683.8|1683.4|1684.2|1684|1683.4|1683.2|54014
1610547840000|2021-01-13 14:24:00|1684|1683.6|1683.4|1683|1684|1683.6|1683.4|1682.8|6169
1610547850000|2021-01-13 14:24:10|1683.6|1683.2|1684|1683.4|1684|1683.6|1683.6|1683.2|1075
1610547860000|2021-01-13 14:24:20|1684.2|1683.6|1684.4|1683.8|1684.4|1684|1684|1683.6|2859
1610547870000|2021-01-13 14:24:30|1684.6|1684|1684.8|1684|1684.8|1684.2|1684.6|1684|0
1610547880000|2021-01-13 14:24:40|1685|1684.4|1685.4|1685|1685.6|1685|1684.8|1684|1835
1610547890000|2021-01-13 14:24:50|1685.6|1684.8|1685.4|1685|1685.6|1685|1685.2|1684.8|246
1610547900000|2021-01-13 14:25:00|1685.2|1684.8|1685.4|1685.2|1685.4|1685.2|1685|1684.6|1723
1610547910000|2021-01-13 14:25:10|1685.6|1685.4|1685.8|1685.4|1686|1685.4|1685.6|1685.4|208
1610547920000|2021-01-13 14:25:20|1686|1685.6|1686.4|1686|1686.6|1686.2|1686|1685.6|5289
1610547930000|2021-01-13 14:25:30|1686.6|1686.4|1687.2|1686.8|1687.2|1686.8|1686.6|1686|792
1610547940000|2021-01-13 14:25:40||1686.6||1686.8||1686.8||1686.6|0
1610547950000|2021-01-13 14:25:50|1687.4|1687|1687.6|1687.2|1687.6|1687.2|1687.2|1686.8|1455
1610547960000|2021-01-13 14:26:00||1687||1687||1687||1687|0
1610547970000|2021-01-13 14:26:10|1687.4|1687.2|1687.2|1686.8|1687.6|1687.2|1687.2|1686.8|2481
1610547980000|2021-01-13 14:26:20|1687.4|1687|1686.6|1686|1687.6|1687|1686.6|1686|9423
1610547990000|2021-01-13 14:26:30|1686.8|1686.2|1686.8|1686.4|1687|1686.4|1686.8|1686|650
1610548000000|2021-01-13 14:26:40|1686.6|1686.2|1686.6|1686|1686.6|1686.2|1686.6|1686|0
1610548010000|2021-01-13 14:26:50|1686.8|1686.2|1686.6|1686|1686.8|1686.4|1686.4|1686|208
1610548020000|2021-01-13 14:27:00|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.2|1686|0
1610548030000|2021-01-13 14:27:10|1686.2|1685.8|1685.8|1685.4|1686.4|1686|1685.6|1685.4|2901
1610548040000|2021-01-13 14:27:20|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|1000
1610548050000|2021-01-13 14:27:30||1684.8||1684.8||1684.8||1684.8|300
1610548060000|2021-01-13 14:27:40|1685.2|1685|1685.4|1685|1685.4|1685|1685.2|1684.8|144
1610548070000|2021-01-13 14:27:50|1685.6|1685.2|1686|1685.6|1686|1685.8|1685.4|1685|3284
1610548080000|2021-01-13 14:28:00|1685.8|1685.4|1687|1686.6|1687|1686.6|1685.8|1685.4|2414
1610548090000|2021-01-13 14:28:10|1687.2|1686.4|1686.4|1686|1687.2|1686.6|1686.4|1686|5487
1610548100000|2021-01-13 14:28:20|1686.6||1686.6||1686.6||1686.6||0
1610548110000|2021-01-13 14:28:30|1686.4|1685.8|1686.6|1686.2|1686.6|1686.2|1685.6|1685.2|18080
1610548120000|2021-01-13 14:28:40|1686.4|1686|1685.6|1685.2|1686.4|1686|1685.4|1685|1811
1610548130000|2021-01-13 14:28:50|1685.8|1685.4|1685.4|1685|1685.8|1685.4|1685.4|1685|2643
1610548140000|2021-01-13 14:29:00|1685.2|1684.8|1685.8|1685.4|1685.8|1685.6|1685.2|1684.8|1752
1610548150000|2021-01-13 14:29:10|1685.6|1685.2|1686|1685.4|1686|1685.6|1685.4|1685.2|609
1610548160000|2021-01-13 14:29:20|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|1190
1610548170000|2021-01-13 14:29:30|1685.4|1685|1685|1684.4|1685.4|1685|1684.8|1684.4|982
1610548190000|2021-01-13 14:29:50|1684.8|1684.2|1685|1684.4|1685|1684.6|1684.6|1684.2|6975
1610548200000|2021-01-13 14:30:00|1685.2|1684.8|1684.4|1684|1685.2|1685|1683.4|1683.2|62274
1610548210000|2021-01-13 14:30:10|1684.2|1683.8|1683.2|1682.8|1684.2|1683.8|1683|1682.6|5209
1610548220000|2021-01-13 14:30:20|1683|1682.6|1684.2|1683.6|1684.2|1684|1682.6|1682.4|16338
1610548230000|2021-01-13 14:30:30|1684|1683.8|1683|1682.6|1684.4|1684.2|1683|1682.6|9742
1610548240000|2021-01-13 14:30:40|1682.8|1682.4|1682.2|1681.6|1682.8|1682.4|1681.6|1681.2|9715
1610548250000|2021-01-13 14:30:50|1682|1681.8|1682.6|1682.2|1682.8|1682.6|1682|1681.6|2661
1610548260000|2021-01-13 14:31:00|1682.8|1682.4|1683.8|1683.4|1684.2|1684|1682.8|1682.4|5914
1610548270000|2021-01-13 14:31:10|1684|1683.6|1683.6|1683.2|1684.2|1683.8|1683.4|1683|2821
1610548280000|2021-01-13 14:31:20|1683.4|1683|1682.4|1682|1683.4|1683|1682|1681.6|24221
1610548290000|2021-01-13 14:31:30|1682.2|1681.8|1682.8|1682.4|1682.8|1682.6|1682|1681.6|5040
1610548300000|2021-01-13 14:31:40|1683|1682.2|1683.6|1683.2|1684|1683.8|1682.8|1682.2|14051
1610548310000|2021-01-13 14:31:50|1683.8|1683.4|1682.2|1681.6|1683.8|1683.4|1682|1681.6|5221
1610548320000|2021-01-13 14:32:00|1682.4|1681.8|1681.2|1680.8|1682.4|1682.2|1681|1680.6|6082
1610548330000|2021-01-13 14:32:10|1681|1680.6|1680.8|1680.4|1681.2|1680.8|1680.6|1680.2|841
1610548340000|2021-01-13 14:32:20|1680.6|1680.2|1678.8|1678.2|1680.8|1680.4|1678.4|1678|43637
1610548350000|2021-01-13 14:32:30|1678.6|1678|1677.6|1677|1678.6|1678|1676.4|1676|26089
1610548360000|2021-01-13 14:32:40|1677.8|1677.2|1678|1677.6|1678.4|1678|1677.6|1677.2|8126
1610548370000|2021-01-13 14:32:50|1677.8|1677.4|1677.2|1676.6|1677.8|1677.4|1676.8|1676.6|1124
1610548380000|2021-01-13 14:33:00|1677|1676.8|1677.6|1677|1678|1677.6|1676.4|1676|13329
1610548390000|2021-01-13 14:33:10|1677.4|1676.8|1676.4|1675.8|1677.4|1676.8|1675.8|1675.2|2465
1610548400000|2021-01-13 14:33:20|1676.2|1676|1677.4|1677|1677.4|1677|1676.2|1675.8|7520
1610548410000|2021-01-13 14:33:30|1677.6|1676.8|1678|1677.6|1678.2|1677.6|1677.6|1676.6|4269
1610548420000|2021-01-13 14:33:40|1678.2|1677.8|1678.2|1677.8|1679|1678|1678|1677.8|7217
1610548430000|2021-01-13 14:33:50|1678.4|1678|1678.4|1678.2|1678.4|1678.2|1678.4|1678|0
1610548440000|2021-01-13 14:34:00|1678.6|1678.4|1677.2|1677|1678.8|1678.4|1677|1676.4|6119
1610548450000|2021-01-13 14:34:10|1677|1676.8|1678.2|1677.6|1678.2|1677.8|1677|1676.6|6342
1610548460000|2021-01-13 14:34:20|1678.4|1677.8|1678.2|1677.6|1678.6|1678|1677.8|1677.6|3169
1610548470000|2021-01-13 14:34:30|1678.4|1677.8|1678|1677.8|1678.8|1678.2|1678|1677.6|2390
1610548480000|2021-01-13 14:34:40|1678.2|1677.6|1675.2|1675|1678.4|1677.8|1675.2|1675|10640
1610548490000|2021-01-13 14:34:50|1675|1674.8|1676.8|1676.4|1677|1676.4|1674.4|1674.2|43824
1610548500000|2021-01-13 14:35:00|1677|1676.2|1676|1675.6|1677|1676.6|1676|1675.6|5943
1610548510000|2021-01-13 14:35:10|1676.2|1675.8|1677.6|1677.2|1677.8|1677.4|1676.2|1675.8|6577
1610548520000|2021-01-13 14:35:20|1677.8|1677.4|1677.2|1676.8|1678.2|1677.6|1677.2|1676.6|1519
1610548530000|2021-01-13 14:35:30|1677.4|1677|1677.6|1677.2|1677.8|1677.4|1677.4|1677|1009
1610548540000|2021-01-13 14:35:40|1677.4|1677|1678.4|1678|1679|1678.2|1677.2|1677|1967
1610548550000|2021-01-13 14:35:50|1678.6|1678.2|1678.4|1677.8|1678.6|1678.2|1678|1677.6|2300
1610548560000|2021-01-13 14:36:00|1678.6|1678|1678.4|1677.8|1679|1678.6|1678.4|1677.8|6882
1610548570000|2021-01-13 14:36:10|1678.2|1678|1677.6|1677.2|1678.8|1678|1676.8|1676.4|6657
1610548580000|2021-01-13 14:36:20|1677.8|1677|1677.2|1676.6|1677.8|1677.2|1676.6|1676|4037
1610548590000|2021-01-13 14:36:30|1677|1676.4|1677.4|1677|1677.8|1677.6|1676.8|1676.2|47793
1610548600000|2021-01-13 14:36:40|1677.2|1676.8|1677.4|1676.6|1677.6|1677|1676.6|1676.2|12378
1610548610000|2021-01-13 14:36:50|1677.2|1676.8|1678.8|1678|1678.8|1678.2|1677|1676.8|1794
1610548620000|2021-01-13 14:37:00|1679|1678.2|1678.8|1678.4|1679.4|1679|1678.8|1678.2|3159
1610548630000|2021-01-13 14:37:10|1679|1678.2|1678.8|1678.2|1679|1678.4|1678.4|1678|209
1610548640000|2021-01-13 14:37:20|1678.6|1678|1678.6|1678|1678.6|1678.4|1678.4|1677.6|4480
1610548650000|2021-01-13 14:37:30|1678.4|1677.8|1678.8|1677.8|1678.8|1678.4|1678.2|1677.8|1047
1610548660000|2021-01-13 14:37:40|1678.4|1678|1677.6|1677|1678.4|1678.2|1677.6|1677|444
1610548670000|2021-01-13 14:37:50|1677.2|1676.8|1676.8|1676|1677.2|1676.8|1676.6|1676|1855
1610548680000|2021-01-13 14:38:00|1676.6|1676.2|1676.2|1675.8|1676.6|1676.2|1676|1675.4|5349
1610548690000|2021-01-13 14:38:10|1676|1675.6|1676.8|1676|1676.8|1676|1676|1675.6|1566
1610548700000|2021-01-13 14:38:20|1676.6|1676.2|1676.8|1676.2|1676.8|1676.4|1676.4|1676|1581
1610548710000|2021-01-13 14:38:30|1676.6|1676.4|1675.8|1675.2|1676.8|1676.4|1675.8|1675.2|1984
1610548720000|2021-01-13 14:38:40|1675.6|1675.4|1675.8|1675.2|1676|1675.6|1675.2|1675|1551
1610548730000|2021-01-13 14:38:50|1676|1675.4|1676|1675.6|1676.2|1676|1676|1675.2|3338
1610548740000|2021-01-13 14:39:00|1675.8|1675.4|1676.6|1676|1676.6|1676|1675.8|1675.4|2110
1610548750000|2021-01-13 14:39:10|1676.8|1676.2|1678.6|1678|1678.8|1678|1676.8|1676|7462
1610548760000|2021-01-13 14:39:20|1679|1678.2|1678.4|1677.8|1679.2|1678.6|1678.2|1677.6|8308
1610548770000|2021-01-13 14:39:30|1678.2|1678|1679|1678.2|1679|1678.6|1678.2|1678|2300
1610548780000|2021-01-13 14:39:40|1679.2|1678.4|1678.6|1678.4|1679.2|1678.6|1678|1677.6|6074
1610548790000|2021-01-13 14:39:50|1678.8|1678.2|1679.8|1678.8|1679.8|1678.8|1678.8|1678|4210
1610548800000|2021-01-13 14:40:00|1679.6|1679|1679.8|1678.8|1680|1679.2|1679.4|1678.6|125
1610548810000|2021-01-13 14:40:10|1679.6|1678.6|1679|1678.2|1679.6|1678.8|1679|1678.2|1466
1610548820000|2021-01-13 14:40:20|1678.8|1678.4|1679|1678.4|1679|1678.4|1678.6|1678.2|209
1610548830000|2021-01-13 14:40:30|1679.2|1678.6|1679.2|1678.8|1679.8|1679.2|1678.8|1678.4|822
1610548840000|2021-01-13 14:40:40|1679|1678.6|1679.4|1678.8|1679.4|1679|1678.8|1678.4|1269
1610548850000|2021-01-13 14:40:50|1679.6|1679|1679.8|1679.4|1680|1679.6|1679.6|1678.8|2868
1610548860000|2021-01-13 14:41:00|1679.6|1679.2|1679.4|1678.8|1679.8|1679.2|1679|1678.6|1755
1610548870000|2021-01-13 14:41:10|1679.2|1678.6|1678.6|1678.2|1679.2|1678.8|1678.6|1678|2748
1610548880000|2021-01-13 14:41:20|1678.8|1678.4|1678.8|1678.2|1679|1678.4|1678.8|1678.2|209
1610548890000|2021-01-13 14:41:30|1679|1678.4|1679|1678.4|1679.2|1678.8|1679|1678.2|1744
1610548900000|2021-01-13 14:41:40|1678.6|1678.2|1679|1678.2|1679|1678.4|1678.6|1678|1824
1610548910000|2021-01-13 14:41:50|1678.6|1678|1678.6|1677.8|1678.8|1678.2|1678.2|1677.4|7301
1610548920000|2021-01-13 14:42:00|1678.2|1677.6|1677.8|1677|1678.2|1677.6|1677.8|1677|1664
1610548930000|2021-01-13 14:42:10|1677.6|1677.2|1678.6|1678|1678.6|1678.2|1677.2|1676.6|10114
1610548940000|2021-01-13 14:42:20|1678.4|1678.2|1678|1677|1678.6|1678.4|1677.8|1677|310
1610548950000|2021-01-13 14:42:30|1677.8|1677.2|1677.6|1677|1677.8|1677.2|1677.2|1676.8|6843
1610548960000|2021-01-13 14:42:40|1677.8|1677.2|1678.2|1677.8|1678.4|1678|1677.4|1677.2|1929
1610548970000|2021-01-13 14:42:50|1678|1678|1678.4|1677.8|1678.4|1678|1678|1677.6|1904
1610548980000|2021-01-13 14:43:00|1678.2|1677.6|1678.4|1677.8|1678.6|1678.2|1678|1677.4|5122
1610548990000|2021-01-13 14:43:10|1678.2|1677.6|1678.6|1678.4|1679.2|1679|1678|1677.6|8872
1610549000000|2021-01-13 14:43:20|1678.8|1678.6|1679.8|1679.2|1680|1679.4|1678.4|1678.2|3401
1610549010000|2021-01-13 14:43:30|1679.6|1679.4|1679.8|1679.6|1680|1679.8|1679.6|1679.2|993
1610549020000|2021-01-13 14:43:40|1680|1679.4|1679.6|1679.4|1680|1679.6|1679.6|1679.2|1170
1610549030000|2021-01-13 14:43:50|1679.4|1679.2|1679.8|1679.4|1680|1679.6|1679.4|1679.2|2699
1610549040000|2021-01-13 14:44:00|1679.6|1679.2|1677.4|1676.8|1679.8|1679.4|1677.4|1676.8|4901
1610549050000|2021-01-13 14:44:10|1677.2|1676.6|1676.2|1675.8|1677.2|1676.6|1676.2|1675.6|482
1610549060000|2021-01-13 14:44:20|1676|1676|1677.2|1677|1677.4|1677.2|1676|1675.8|3292
1610549070000|2021-01-13 14:44:30|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1676.8|1676.6|1149
1610549080000|2021-01-13 14:44:40|1677|1676.8|1677|1676.8|1677.2|1677|1676.6|1676.2|287
1610549090000|2021-01-13 14:44:50|1677.2|1676.6|1677.4|1677.2|1678|1677.8|1677|1676.6|8337
1610549100000|2021-01-13 14:45:00|1677.6|1677|1676.6|1676.4|1677.6|1677|1676.4|1676.2|1990
1610549110000|2021-01-13 14:45:10|1676.4|1676.2|1677.2|1676.8|1677.2|1677|1676.4|1676.2|3412
1610549120000|2021-01-13 14:45:20|1677.4|1677|1676.6|1676.2|1677.4|1677.2|1676.6|1676.2|3087
1610549130000|2021-01-13 14:45:30|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.6|1676.4|204
1610549140000|2021-01-13 14:45:40|1676.8|1676.4|1677.2|1676.8|1677.4|1677|1676.8|1676.4|309
1610549150000|2021-01-13 14:45:50|1677|1676.6|1677|1676.4|1677|1676.8|1676.8|1676.4|3830
1610549160000|2021-01-13 14:46:00|1677.2|1676.6|1678.4|1678.2|1678.6|1678.2|1677.2|1676.4|5354
1610549170000|2021-01-13 14:46:10|1678.6|1678|1678.2|1677.6|1678.8|1678.4|1678|1677.6|1885
1610549180000|2021-01-13 14:46:20|1678.4|1677.8|1677.6|1677.2|1678.6|1678.2|1677.6|1677.2|6271
1610549190000|2021-01-13 14:46:30|1677.4|1677|1678.2|1677.6|1678.2|1677.8|1677.2|1677|4536
1610549200000|2021-01-13 14:46:40|1678|1677.8|1678.8|1678|1678.8|1678|1677.8|1677.4|2330
1610549210000|2021-01-13 14:46:50|1678.6|1678.2|1678.8|1678.4|1679|1678.6|1678.6|1678.2|1645
1610549220000|2021-01-13 14:47:00|1679|1678.6|1678.6|1678.2|1679|1678.8|1678.6|1678.2|2714
1610549230000|2021-01-13 14:47:10|1678.8|1678.4|1678.8|1678.6|1679|1678.6|1678.6|1678.2|2210
1610549240000|2021-01-13 14:47:20|1678.6|1678.4|1678.4|1678|1678.8|1678.6|1678.2|1678|5484
1610549250000|2021-01-13 14:47:30|1678.2|1678.2|1679|1678.6|1679.2|1679|1678.2|1678|16745
1610549260000|2021-01-13 14:47:40|1678.8|1678.4|1679.2|1679|1679.2|1679|1678.8|1678.4|1958
1610549270000|2021-01-13 14:47:50|1679|1678.8|1678.6|1678.2|1679.2|1678.8|1678.4|1678|2734
1610549280000|2021-01-13 14:48:00|1678.4|1678|1677.8|1677.4|1678.6|1678|1677.2|1677|8110
1610549290000|2021-01-13 14:48:10|1678|1677.6|1678.2|1677.8|1678.2|1678|1678|1677.4|1585
1610549300000|2021-01-13 14:48:20|1678|1678|1678.6|1678.2|1678.6|1678.2|1678|1677.8|1411
1610549310000|2021-01-13 14:48:30|1678.8|1678.4|1680|1679.8|1680|1679.8|1678.6|1678.2|2846
1610549320000|2021-01-13 14:48:40|1679.8|1679.6|1679.6|1679.2|1680|1679.6|1679.4|1679.2|4281
1610549330000|2021-01-13 14:48:50|1679.4|1679|1679.6|1679|1679.6|1679.2|1678.8|1678.4|6291
1610549340000|2021-01-13 14:49:00|1679.4|1679.2|1679.6|1679.2|1679.6|1679.4|1679.4|1679.2|1484
1610549350000|2021-01-13 14:49:10|1679.8|1679.4|1679.6|1679.2|1679.8|1679.6|1679.4|1679.2|2410
1610549360000|2021-01-13 14:49:20|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.4|1679|1076
1610549370000|2021-01-13 14:49:30|1679.4|1679|1679.2|1678.8|1679.6|1679.2|1678.8|1678.6|23993
1610549380000|2021-01-13 14:49:40|1679|1679|1679|1678.8|1679.2|1679|1679|1678.6|3905
1610549390000|2021-01-13 14:49:50|1679.2|1678.6|1679.6|1679|1679.6|1679.2|1678.8|1678.4|2383
1610549400000|2021-01-13 14:50:00|1679.4|1679.2|1680.2|1679.8|1680.2|1680|1679.4|1679.2|8715
1610549410000|2021-01-13 14:50:10|1680|1679.6|1680.6|1680.2|1680.6|1680.4|1679.8|1679.6|1626
1610549420000|2021-01-13 14:50:20|1680.4|1680|1680.2|1679.8|1680.4|1680|1680|1679.6|2765
1610549430000|2021-01-13 14:50:30|1680|1679.6|1680.4|1680|1680.4|1680.2|1680|1679.6|5090
1610549440000|2021-01-13 14:50:40|1680.2|1679.8|1680.4|1680.2|1680.4|1680.2|1680|1679.6|8542
1610549450000|2021-01-13 14:50:50|1680.6|1680|1681.4|1681|1681.6|1681|1680.6|1680|1838
1610549460000|2021-01-13 14:51:00|1681.2|1680.8|1681|1680.6|1681.2|1681|1680.8|1680.6|1128
1610549470000|2021-01-13 14:51:10|1681.2|1680.4|1681.2|1680.8|1681.2|1680.8|1681.2|1680.4|1604
1610549480000|2021-01-13 14:51:20|1681.4|1681|1681|1680.6|1681.6|1681.2|1680.8|1680.6|1794
1610549490000|2021-01-13 14:51:30|1680.6|1680.4|1679.6|1679.2|1680.6|1680.4|1679.6|1679.2|5429
1610549500000|2021-01-13 14:51:40|1679.8|1679.4|1679.6|1679.2|1679.8|1679.6|1679.6|1679.2|3388
1610549510000|2021-01-13 14:51:50|1679.8|1679.4|1680|1679.4|1680|1679.6|1679.6|1679|4050
1610549520000|2021-01-13 14:52:00|1679.8|1679.2|1678.6|1678.2|1679.8|1679.4|1678.6|1678|1761
1610549530000|2021-01-13 14:52:10|1678.4|1678|1678.2|1678|1678.4|1678.2|1678.2|1678|1100
1610549540000|2021-01-13 14:52:20|1678|1677.8|1678.4|1677.8|1678.6|1678.2|1678|1677.8|2710
1610549550000|2021-01-13 14:52:30|1678.2|1677.6|1678|1677.4|1678.2|1677.8|1677.6|1677.2|1393
1610549560000|2021-01-13 14:52:40|1677.8|1677.6|1678.4|1678|1678.4|1678.2|1677.8|1677.4|1503
1610549570000|2021-01-13 14:52:50|1678.2|1678.2|1677.8|1677.4|1678.6|1678.2|1677.6|1677.2|11615
1610549580000|2021-01-13 14:53:00|1677.6|1677.2|1677.4|1676.8|1677.6|1677.2|1677.4|1676.6|45
1610549590000|2021-01-13 14:53:10|1677.2|1677|1677|1676.8|1677.2|1677|1677|1676.6|879
1610549600000|2021-01-13 14:53:20|1677.2|1676.6|1677.4|1676.8|1677.4|1676.8|1676.8|1676.6|959
1610549610000|2021-01-13 14:53:30|1677.2|1676.6|1677|1676.6|1677.2|1676.6|1676.4|1676.2|2550
1610549620000|2021-01-13 14:53:40|1677.2|1676.8|1677.2|1676.6|1677.2|1677|1677|1676.6|1654
1610549630000|2021-01-13 14:53:50|1677||1677||1677||1677||5000
1610549640000|2021-01-13 14:54:00|1677.2|1676.8|1678|1677.4|1678|1677.6|1677|1676.8|2584
1610549650000|2021-01-13 14:54:10|1677.8|1677.2|1677.2|1676.8|1678|1677.2|1677|1676.8|5757
1610549660000|2021-01-13 14:54:20|1677|1676.6|1676.2|1675.8|1677|1676.6|1675.8|1675.4|27815
1610549670000|2021-01-13 14:54:30|1676|1675.6|1676|1675.6|1676|1675.6|1675.6|1675.2|5055
1610549680000|2021-01-13 14:54:40|1676.2|1675.8|1677.6|1677.2|1677.6|1677.2|1676.2|1675.8|2683
1610549690000|2021-01-13 14:54:50|1677.8|1677.4|1677.6|1677.2|1677.8|1677.6|1677.4|1677|2360
1610549700000|2021-01-13 14:55:00|1677.4|1677.4|1677.8|1677.4|1677.8|1677.4|1677.4|1677|2290
1610549710000|2021-01-13 14:55:10|1677.6|1677.6|1677.8|1677.2|1678.2|1678|1677.6|1677.2|5309
1610549720000|2021-01-13 14:55:20|1677.6|1677.4|1677.6|1677.4|1677.6|1677.4|1677.4|1677|1090
1610549730000|2021-01-13 14:55:30|1677.8|1677.2|1677.8|1677.4|1677.8|1677.4|1677.6|1677.2|1539
1610549740000|2021-01-13 14:55:40|1677.6|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|1399
1610549750000|2021-01-13 14:55:50|1677.6|1677.6|1677.2|1676.8|1677.6|1677.6|1677|1676.8|1481
1610549760000|2021-01-13 14:56:00|1677|1676.6|1677|1676.4|1677|1676.6|1676.4|1676|1434
1610549770000|2021-01-13 14:56:10|1676.8|1676.2|1676.8|1676.2|1676.8|1676.4|1676.2|1676|1935
1610549780000|2021-01-13 14:56:20|1676.6|1676|1676.6|1676|1676.6|1676|1676.2|1676|1002
1610549790000|2021-01-13 14:56:30|1676.4|1676.2|1677|1676.6|1677|1676.6|1676.4|1676.2|814
1610549800000|2021-01-13 14:56:40|1677.2|1676.8|1677.4|1677.2|1677.4|1677.2|1677|1676.6|847
1610549810000|2021-01-13 14:56:50|1677.6|1677.4|1677|1676.8|1677.8|1677.4|1676.8|1676.6|1707
1610549820000|2021-01-13 14:57:00|1676.8|1676.6|1677.6|1677.2|1677.8|1677.4|1676.8|1676.6|2388
1610549830000|2021-01-13 14:57:10|1677.4|1677|1677.6|1677|1677.6|1677|1677.4|1677|0
1610549840000|2021-01-13 14:57:20|1677.4|1676.8|1677.2|1676.8|1677.4|1677|1677|1676.8|2628
1610549850000|2021-01-13 14:57:30|1677.4|1677|1677.4|1676.8|1677.8|1677.4|1677.2|1676.8|5734
1610549860000|2021-01-13 14:57:40|1677.2|1677|1676.4|1676|1677.4|1677|1676.2|1676|3458
1610549870000|2021-01-13 14:57:50|1676.6|1676.2|1677.2|1676.8|1677.2|1676.8|1676.6|1676.2|9285
1610549880000|2021-01-13 14:58:00|1677|1676.6|1675.8|1675.4|1677.2|1676.6|1675.8|1675.4|5950
1610549890000|2021-01-13 14:58:10|1676|1675.6|1675.8|1675.6|1676.2|1675.8|1675.8|1675.4|1370
1610549900000|2021-01-13 14:58:20|1675.6|1675.4|1676|1675.6|1676|1675.6|1675.4|1675|5952
1610549910000|2021-01-13 14:58:30|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1675.8|1675.6|0
1610549920000|2021-01-13 14:58:40|1675.8|1675.8|1675.8|1675.6|1675.8|1675.8|1675.8|1675.6|1276
1610549930000|2021-01-13 14:58:50|1676|1675.4|1675.2|1675|1676|1675.4|1675.2|1675|1729
1610549940000|2021-01-13 14:59:00|1675|1674.8|1675.6|1675.2|1675.6|1675.2|1674.8|1674.4|10021
1610549950000|2021-01-13 14:59:10|1675.8|1675.4|1675.8|1675.4|1676|1675.6|1675.6|1675.4|998
1610549960000|2021-01-13 14:59:20|1676|1675.6|1676.8|1676.4|1677|1676.4|1675.8|1675.6|809
1610549970000|2021-01-13 14:59:30|1677|1676.6|1677.4|1677|1677.4|1677|1676.8|1676.4|1640
1610549980000|2021-01-13 14:59:40|1677.2|1676.8|1677.4|1677|1677.4|1677|1677|1676.6|1305
1610549990000|2021-01-13 14:59:50|1677.2|1676.8|1678|1677.6|1678|1677.6|1677.2|1676.8|3714
1610550000000|2021-01-13 15:00:00|1677.8|1677.4|1676.6|1676.2|1677.8|1677.6|1676.6|1676|11558
1610550010000|2021-01-13 15:00:10|1676.4|1676|1676.8|1676.6|1676.8|1676.6|1676|1675.8|4080
1610550020000|2021-01-13 15:00:20|1677|1676.8|1676.4|1676|1677|1676.8|1676.2|1676|4544
1610550030000|2021-01-13 15:00:30|1676.6|1676.2|1677|1676.4|1677.2|1677|1676.6|1676|9756
1610550040000|2021-01-13 15:00:40|1676.8|1676.2|1675.4|1675|1677|1676.2|1675.2|1675|6191
1610550050000|2021-01-13 15:00:50|1675.6|1675.2|1675.4|1675|1675.6|1675.4|1675.2|1675|1739
1610550060000|2021-01-13 15:01:00|1675.2|1675.2|1674.2|1674|1675.2|1675.2|1674.2|1674|2382
1610550070000|2021-01-13 15:01:10|1674.4|1674.2|1674.2|1674|1674.6|1674.2|1674.2|1674|2802
1610550080000|2021-01-13 15:01:20|1674|1673.8|1674.4|1674|1674.4|1674.2|1674|1673.8|5859
1610550090000|2021-01-13 15:01:30|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674|7914
1610550100000|2021-01-13 15:01:40|1674.4|1674|1673.8|1673.4|1674.6|1674.2|1673.4|1673|4177
1610550110000|2021-01-13 15:01:50|1673.6|1673.2|1673|1672.6|1673.6|1673.2|1673|1672.6|6319
1610550120000|2021-01-13 15:02:00|1672.8|1672.8|1672.4|1672|1673|1672.8|1672.2|1671.8|8824
1610550130000|2021-01-13 15:02:10|1672.2|1671.8|1673.4|1673|1673.6|1673.2|1672|1671.8|45207
1610550140000|2021-01-13 15:02:20|1673.6|1673.2|1674.2|1673.8|1674.4|1674|1673.4|1673|3187
1610550150000|2021-01-13 15:02:30|1674.4||1674.2||1674.4||1674.2||0
1610550160000|2021-01-13 15:02:40|1674|1673.6|1674.2|1673.8|1675|1674.6|1674|1673.6|9281
1610550170000|2021-01-13 15:02:50|1674.4|1674|1674.4|1674|1674.6|1674.2|1674|1673.6|8838
1610550180000|2021-01-13 15:03:00|1674.6|1674.2|1674.2|1673.8|1675|1674.6|1674.2|1673.8|2894
1610550190000|2021-01-13 15:03:10|1674|1674|1674.2|1674|1674.6|1674.4|1674|1673.8|2493
1610550200000|2021-01-13 15:03:20|1674.4|1674.2|1674.6|1674.4|1674.6|1674.4|1674.2|1674.2|1820
1610550210000|2021-01-13 15:03:30|1674.8|1674.2|1674.2|1673.8|1674.8|1674.2|1674|1673.8|2621
1610550220000|2021-01-13 15:03:40|1674.4|1674|1674.2|1673.6|1674.6|1674.2|1674.2|1673.6|868
1610550230000|2021-01-13 15:03:50|1674|1673.4|1674|1673.6|1674.2|1673.6|1673.6|1673.2|739
1610550240000|2021-01-13 15:04:00|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.4|1673.2|674
1610550250000|2021-01-13 15:04:10|1673.8|1673|1673.8|1673.4|1674|1673.6|1673.8|1673|438
1610550260000|2021-01-13 15:04:20|1673.6|1673.2|1673.4|1673|1673.6|1673.6|1673.4|1673|932
1610550270000|2021-01-13 15:04:30|1673.6|1673.2|1672.2|1672|1674|1673.6|1672.2|1672|6899
1610550280000|2021-01-13 15:04:40|1672.4|1672.2|1672.2|1671.8|1672.4|1672.2|1671.8|1671.6|4218
1610550290000|2021-01-13 15:04:50|1672|1671.6|1672.2|1671.8|1672.4|1672.2|1672|1671.6|1027
1610550300000|2021-01-13 15:05:00|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.4|1671|5634
1610550310000|2021-01-13 15:05:10|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.4|1671|2779
1610550320000|2021-01-13 15:05:20|1671.4|1671|1671|1670.6|1671.6|1671.2|1670.8|1670.6|3780
1610550330000|2021-01-13 15:05:30|1670.8|1670.4|1670.6|1670.2|1671|1670.4|1670.2|1670|4276
1610550340000|2021-01-13 15:05:40|1670.8|1670.4|1671.2|1670.8|1671.2|1671|1670.8|1670.4|3567
1610550350000|2021-01-13 15:05:50|1671.4|1671|1671.6|1671.2|1672|1671.8|1671.4|1670.8|5024
1610550360000|2021-01-13 15:06:00|1671.4|1671|1672.6|1672.4|1673|1672.6|1671.2|1670.8|8494
1610550370000|2021-01-13 15:06:10|1672.8|1672.2|1673.6|1673|1673.6|1673.2|1672.8|1672.2|1122
1610550380000|2021-01-13 15:06:20|1673.4|1673.2|1673|1672.6|1673.6|1673.2|1672.8|1672.6|6877
1610550390000|2021-01-13 15:06:30|1672.8|1672.4|1672.6|1672.2|1673|1672.6|1672.4|1672.2|2149
1610550400000|2021-01-13 15:06:40|1672.8|1672.4|1672.8|1672.2|1672.8|1672.6|1672.6|1672.2|451
1610550410000|2021-01-13 15:06:50|1672.6|1672.4|1672.6|1672.2|1672.8|1672.4|1672.4|1672.2|936
1610550420000|2021-01-13 15:07:00|1672.8|1672|1674.2|1673.8|1674.2|1673.8|1672.8|1672|8806
1610550430000|2021-01-13 15:07:10|1674.4|1674|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|1243
1610550440000|2021-01-13 15:07:20|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.2|1674|2081
1610550450000|2021-01-13 15:07:30|1674.2|1673.8|1674|1673.6|1674.2|1674|1673.8|1673.2|1115
1610550460000|2021-01-13 15:07:40|1673.8|1673.4|1674|1673.4|1674|1673.6|1673.6|1673.2|916
1610550470000|2021-01-13 15:07:50|1673.8|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.6|0
1610550480000|2021-01-13 15:08:00|1673.8|1673.4|1674.6|1674.2|1674.8|1674.4|1673.6|1673.4|3643
1610550490000|2021-01-13 15:08:10|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|0
1610550500000|2021-01-13 15:08:20|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|2375
1610550510000|2021-01-13 15:08:30|1675|1674.6|1676|1675.8|1676|1675.8|1675|1674.4|2555
1610550520000|2021-01-13 15:08:40|1676.2|1675.6|1675.8|1675.4|1676.6|1676.2|1675.8|1675.4|5597
1610550530000|2021-01-13 15:08:50|1675.6|1675.2|1676|1675.6|1676|1675.6|1675.2|1675|4573
1610550540000|2021-01-13 15:09:00|1675.8|1675.8|1676|1675.6|1676|1675.8|1675.8|1675.6|640
1610550550000|2021-01-13 15:09:10|1675.8|1675.4|1676|1675.4|1676|1675.6|1675.4|1675|4949
1610550560000|2021-01-13 15:09:20|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676|1675.4|2185
1610550570000|2021-01-13 15:09:30|1676.2|1676.2|1676.2|1675.8|1676.6|1676.2|1675.8|1675.6|5441
1610550580000|2021-01-13 15:09:40|1676|1676|1676|1675.6|1676|1676|1675.8|1675.6|1159
1610550590000|2021-01-13 15:09:50|1676.2|1675.8|1677|1676.8|1677|1676.8|1676.2|1675.8|5639
1610550600000|2021-01-13 15:10:00|1676.8|1676.6|1676.8|1676.4|1677|1676.6|1676.2|1675.8|9559
1610550610000|2021-01-13 15:10:10|1677|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.4|2480
1610550620000|2021-01-13 15:10:20|1677.4|1677|1677.2|1676.6|1677.4|1677.2|1676.6|1676.2|3302
1610550630000|2021-01-13 15:10:30|1677.4|1677|1678.6|1678.2|1679|1678.6|1677.4|1676.8|25479
1610550640000|2021-01-13 15:10:40|1678.8|1678.6|1678.2|1677.8|1678.8|1678.6|1678.2|1677.6|945
1610550650000|2021-01-13 15:10:50|1678.4|1677.6|1678|1677.6|1678.4|1677.6|1677.6|1677.4|3116
1610550660000|2021-01-13 15:11:00|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.4|2143
1610550670000|2021-01-13 15:11:10|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.2|1814
1610550680000|2021-01-13 15:11:20|1677.8|1677.4|1678.6|1678.2|1678.8|1678.4|1677.6|1677.2|4264
1610550690000|2021-01-13 15:11:30|1678.4|1678|1678|1677.6|1678.4|1678|1677.8|1677.6|3480
1610550700000|2021-01-13 15:11:40|1677.8|1677.4|1677.8|1677.4|1678|1677.4|1677|1676.6|6777
1610550710000|2021-01-13 15:11:50|1677.6|1677.2|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|919
1610550720000|2021-01-13 15:12:00|1677.8|1677.4|1677.4|1677.2|1677.8|1677.6|1677.4|1677.2|1553
1610550730000|2021-01-13 15:12:10|1677.6|1677.4|1678|1677.6|1678|1677.8|1677.4|1677.4|1951
1610550740000|2021-01-13 15:12:20|1678.2|1677.8|1678.2|1677.6|1678.6|1678.2|1678|1677.6|2930
1610550750000|2021-01-13 15:12:30|1678.4|1677.8|1677.8|1677.2|1678.4|1678|1677.6|1677.2|234
1610550760000|2021-01-13 15:12:40|1678|1677.4|1678.2|1677.8|1678.2|1678|1678|1677.4|2000
1610550770000|2021-01-13 15:12:50|1678||1678||1678.2||1678||0
1610550780000|2021-01-13 15:13:00|1678.2|1678|1678.4|1678|1678.6|1678.2|1678|1677.8|12109
1610550790000|2021-01-13 15:13:10|1678.2|1678.2|1678.4|1678|1678.4|1678.2|1678.2|1678|3068
1610550800000|2021-01-13 15:13:20|1678.6|1678.2|1679.4|1679|1679.8|1679.2|1678.6|1678.2|3079
1610550810000|2021-01-13 15:13:30|1679.6|1679.2|1677.8|1677.6|1679.6|1679.4|1677.8|1677.6|7267
1610550820000|2021-01-13 15:13:40|1678|1677.2|1677.8|1677.2|1678|1677.4|1677.4|1677|3115
1610550830000|2021-01-13 15:13:50|1677.6|1677.4|1678|1677.8|1678|1677.8|1677.6|1677.2|2274
1610550840000|2021-01-13 15:14:00|1678.2|1678|1678|1677.6|1678.4|1678|1677.8|1677.6|853
1610550850000|2021-01-13 15:14:10|1677.8|1677.4|1677.6|1677.2|1677.8|1677.4|1677.2|1677|1157
1610550860000|2021-01-13 15:14:20|1677.4|1677|1677|1676.6|1677.4|1677.2|1676.8|1676.4|2151
1610550870000|2021-01-13 15:14:30|1676.8|1676.4|1677.2|1677|1677.2|1677|1676.6|1676.4|3051
1610550880000|2021-01-13 15:14:40|1677.4|1677.2|1677.6|1677|1677.6|1677.2|1677.4|1677|681
1610550890000|2021-01-13 15:14:50|1677.4|1677.2|1677.6|1677|1677.6|1677.4|1677.4|1677|777
1610550900000|2021-01-13 15:15:00|1677.4|1676.8|1677.4|1677.2|1677.6|1677.2|1677|1676.8|2929
1610550910000|2021-01-13 15:15:10|1677.2|1677|1677|1676.6|1677.6|1677.2|1676.8|1676.6|7599
1610550920000|2021-01-13 15:15:20|1676.8|1676.4|1676.8|1676.4|1677|1676.4|1676.8|1676.4|789
1610550930000|2021-01-13 15:15:30|1676.6|1676.6|1678|1677.4|1678|1677.6|1676.6|1676.4|5045
1610550940000|2021-01-13 15:15:40|1677.8|1677.6|1678|1677.4|1678|1677.6|1677.6|1677.4|3460
1610550950000|2021-01-13 15:15:50|1678.2|1677.6|1678.2|1677.8|1678.4|1678|1678|1677.6|4886
1610550960000|2021-01-13 15:16:00|1678|1677.6|1678|1677.6|1678.2|1677.8|1677.8|1677.6|5791
1610550970000|2021-01-13 15:16:10|1677.8|1677.4|1677.4|1677|1677.8|1677.4|1677.4|1677|3410
1610550980000|2021-01-13 15:16:20|1677.2|1676.8|1677|1676.4|1677.4|1676.8|1676.4|1676.2|5856
1610550990000|2021-01-13 15:16:30|1677.2|1676.6|1678|1677.4|1678|1677.4|1677|1676.6|4766
1610551000000|2021-01-13 15:16:40|1678.2|1677.6|1678.6|1678|1678.6|1678.2|1678.2|1677.4|2705
1610551010000|2021-01-13 15:16:50|1678.4|1678.2|1678.4|1678|1678.4|1678.2|1678.2|1678|700
1610551020000|2021-01-13 15:17:00|1678.2|1677.8|1677.8|1677.4|1678.4|1677.8|1677.6|1677.4|1887
1610551030000|2021-01-13 15:17:10|1677.6|1677.2|1677.4|1677|1677.8|1677.2|1677.4|1677|868
1610551040000|2021-01-13 15:17:20|1677.2|1677.2|1677.6|1677.2|1677.6|1677.2|1677.2|1677|800
1610551050000|2021-01-13 15:17:30|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1677|860
1610551060000|2021-01-13 15:17:40|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.4|1677|1508
1610551070000|2021-01-13 15:17:50|1677.4|1677|1677.6|1677|1677.6|1677.2|1677|1676.8|1751
1610551080000|2021-01-13 15:18:00|1677.8|1677.2|1678|1677.6|1678.2|1678|1677.8|1677.2|2312
1610551090000|2021-01-13 15:18:10|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.4|1677.2|5309
1610551100000|2021-01-13 15:18:20|1677.6|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|179
1610551110000|2021-01-13 15:18:30|1677.6|1677.2|1677.4|1677|1677.6|1677.2|1677.2|1677|1191
1610551120000|2021-01-13 15:18:40|1677.6|1677.2|1677.8|1677.2|1677.8|1677.4|1677.6|1677|4280
1610551130000|2021-01-13 15:18:50|1678|1677.4|1677|1676.6|1678|1677.6|1677|1676.6|10346
1610551140000|2021-01-13 15:19:00|1677.2|1676.8|1677.2|1676.8|1677.6|1677.2|1677.2|1676.8|377
1610551150000|2021-01-13 15:19:10|1677.4|1677|1677.8|1677.4|1677.8|1677.4|1677.4|1677|209
1610551160000|2021-01-13 15:19:20|1678|1677.6|1678.4|1677.8|1678.4|1678|1678|1677.4|10445
1610551170000|2021-01-13 15:19:30|1678.6|1678|1679.4|1679|1679.4|1679|1678.6|1677.8|2656
1610551180000|2021-01-13 15:19:40|1679.2|1678.8|1679.2|1678.8|1679.2|1679|1679.2|1678.8|2000
1610551190000|2021-01-13 15:19:50|1679|1678.6|1678|1677.6|1679.2|1678.6|1678|1677.6|5502
1610551200000|2021-01-13 15:20:00|1678.2|1677.8|1677.6|1677.4|1678.2|1677.8|1677|1676.8|3104
1610551210000|2021-01-13 15:20:10|1677.8|1677.6|1677.6|1677.2|1677.8|1677.6|1677.6|1677|5193
1610551220000|2021-01-13 15:20:20|1677.4|1677|1676.8|1676.4|1677.4|1677|1676.6|1676.2|5404
1610551230000|2021-01-13 15:20:30|1677|1676.6|1677|1676.6|1677.2|1676.8|1677|1676.6|0
1610551240000|2021-01-13 15:20:40|1676.8|1676.4|1677|1676.6|1677.2|1676.6|1676.6|1676.4|364
1610551250000|2021-01-13 15:20:50|1677.2||1677||1677.2||1677||0
1610551260000|2021-01-13 15:21:00|1677.2|1676.8|1677.2|1676.8|1677.2|1677|1677.2|1676.8|500
1610551270000|2021-01-13 15:21:10|1677.4|1677|1677.6|1677.2|1678|1677.6|1677.4|1677|2682
1610551280000|2021-01-13 15:21:20|1677.8|1677.4|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|846
1610551290000|2021-01-13 15:21:30|1677.4|1677|1677.4|1677|1677.4|1677|1677.2|1677|775
1610551300000|2021-01-13 15:21:40|1677.6|1677.2|1677.2|1676.8|1677.6|1677.4|1677|1676.8|3190
1610551310000|2021-01-13 15:21:50|1677.4|1677|1677.6|1677.2|1677.6|1677.4|1677.4|1677|852
1610551320000|2021-01-13 15:22:00|1677.4|1677.4|1678|1677.4|1678|1677.8|1677.4|1677.2|2369
1610551330000|2021-01-13 15:22:10|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|1248
1610551340000|2021-01-13 15:22:20|1678|1677.6|1678.8|1678|1678.8|1678|1678|1677.6|2919
1610551350000|2021-01-13 15:22:30|1678.6|1678.2|1679.2|1678.8|1679.4|1679|1678.6|1678.2|2774
1610551360000|2021-01-13 15:22:40|1679|1678.6|1679.2|1678.8|1679.2|1679|1678.8|1678.6|1169
1610551370000|2021-01-13 15:22:50|1679.4|1679|1679.6|1679.2|1679.8|1679.6|1679.4|1678.8|2658
1610551380000|2021-01-13 15:23:00|1679.4|1679|1679.8|1679.4|1679.8|1679.6|1679.2|1679|1233
1610551390000|2021-01-13 15:23:10|1680|1679.6|1680|1679.8|1680|1679.8|1680|1679.6|659
1610551400000|2021-01-13 15:23:20|1679.8|1679.6|1677|1676.6|1680|1679.6|1676.8|1676.6|12405
1610551410000|2021-01-13 15:23:30|1677.2|1676.8|1677.4|1677|1677.6|1677.2|1676.8|1676.6|5342
1610551420000|2021-01-13 15:23:40|1677.2|1677.2|1678.2|1677.8|1678.2|1677.8|1677.2|1677.2|1620
1610551430000|2021-01-13 15:23:50|1678|1678|1678.4|1678|1678.4|1678.2|1678|1678|1168
1610551440000|2021-01-13 15:24:00|1678.6|1678.2|1678.2|1677.8|1678.6|1678.4|1678|1677.8|2082
1610551450000|2021-01-13 15:24:10|1678|1677.6|1677.4|1677|1678.2|1677.6|1677|1676.6|4881
1610551460000|2021-01-13 15:24:20|1677.6|1676.8|1677.2|1676.8|1677.6|1676.8|1677|1676.6|652
1610551470000|2021-01-13 15:24:30|1677.4|1677|1677.4|1677|1677.4|1677.2|1677.2|1676.8|3655
1610551480000|2021-01-13 15:24:40|1677.2||1677.4||1677.4||1677.2||229
1610551490000|2021-01-13 15:24:50|1677.6|1677.2|1676.8|1676.4|1677.8|1677.4|1676.8|1676.2|18899
1610551500000|2021-01-13 15:25:00|1676.6|1676.6|1676|1675.6|1676.6|1676.6|1676|1675.6|6501
1610551510000|2021-01-13 15:25:10|1675.8|1675.4|1675.8|1675.2|1676|1675.6|1675.6|1675.2|1416
1610551520000|2021-01-13 15:25:20|1676|1675.4|1675.6|1675.2|1676|1675.6|1675.4|1675.2|1731
1610551530000|2021-01-13 15:25:30|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.6|1675.4|226194
1610551540000|2021-01-13 15:25:40|1676.2|1676|1676.2|1675.6|1676.2|1676|1675.6|1675.4|3387
1610551550000|2021-01-13 15:25:50|1676.4|1675.8|1676.4|1676|1676.8|1676.4|1676|1675.8|2662
1610551560000|2021-01-13 15:26:00|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676.4|1676|231
1610551570000|2021-01-13 15:26:10|1676.6|1676.2|1676.8|1676.6|1677.2|1676.8|1676.4|1676.2|6131
1610551580000|2021-01-13 15:26:20|1676.6|1676.4|1676.2|1675.8|1676.8|1676.4|1676.2|1675.8|4261
1610551590000|2021-01-13 15:26:30|1676|1675.6|1675.8|1675.2|1676.2|1676|1675.8|1675.2|3859
1610551600000|2021-01-13 15:26:40|1675.6|1675|1675|1674.4|1675.6|1675.2|1674.8|1674.4|8114
1610551610000|2021-01-13 15:26:50|1674.8||1674.8||1675||1674.8||0
1610551620000|2021-01-13 15:27:00|1675|1674.6|1675.8|1675.4|1675.8|1675.4|1675|1674.4|6019
1610551630000|2021-01-13 15:27:10|1675.6|1675.2|1676.2|1676|1676.2|1676|1675.4|1675.2|6368
1610551640000|2021-01-13 15:27:20|1676.4|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676.2|2586
1610551650000|2021-01-13 15:27:30|1676.6|1676.2|1676.4|1676.2|1676.8|1676.2|1676.4|1676.2|2353
1610551660000|2021-01-13 15:27:40|1676.2|1676|1676.8|1676.6|1676.8|1676.6|1676.2|1676|7414
1610551670000|2021-01-13 15:27:50|1676.6|1676.4|1676.6|1676.2|1676.6|1676.6|1676.6|1676.2|567
1610551680000|2021-01-13 15:28:00|1676.4|1676|1676.6|1676|1676.6|1676.2|1676|1675.8|4310
1610551690000|2021-01-13 15:28:10|1676.4|1675.8|1676|1675.6|1676.4|1675.8|1675.8|1675.2|11137
1610551700000|2021-01-13 15:28:20|1675.8|1675.4|1676|1675.2|1676|1675.6|1675.8|1675.2|293
1610551710000|2021-01-13 15:28:30|1675.8|1675|1676|1675.4|1676|1675.4|1675.4|1675|4526
1610551720000|2021-01-13 15:28:40|1675.8|1675.6|1675.6|1675|1675.8|1675.6|1675.2|1675|10620
1610551730000|2021-01-13 15:28:50|1675.8|1675.2|1675.8|1675.2|1675.8|1675.4|1675.6|1675|645
1610551740000|2021-01-13 15:29:00|1675.6|1675|1675.8|1675.4|1675.8|1675.4|1675.6|1675|1086
1610551750000|2021-01-13 15:29:10|1675.6||1675.8||1675.8||1675.6||237
1610551760000|2021-01-13 15:29:20|1675.6|1675.2|1675.4|1674.8|1675.6|1675.2|1675|1674.4|726
1610551770000|2021-01-13 15:29:30|1675.6|1675|1675.6|1675|1675.6|1675.2|1675.2|1674.8|926
1610551780000|2021-01-13 15:29:40|1675.4|1675.2|1675.4|1674.8|1675.6|1675.2|1675.2|1674.8|981
1610551790000|2021-01-13 15:29:50|1675.6|1675|1675.6|1675.2|1675.6|1675.2|1675|1674.8|298
1610551800000|2021-01-13 15:30:00|1675.4|1675.4|1673.8|1673.2|1675.4|1675.4|1673.2|1673|31544
1610551810000|2021-01-13 15:30:10|1674|1673.4|1675|1674.2|1675.2|1674.6|1674|1673|2770
1610551820000|2021-01-13 15:30:20|1674.8|1674.4|1674.6|1674|1674.8|1674.4|1674.2|1673.8|1930
1610551830000|2021-01-13 15:30:30|1674.8|1674.2|1674.6|1674|1675.2|1675|1674.2|1673.6|13258
1610551840000|2021-01-13 15:30:40|1674.4|1673.8|1674.8|1674.4|1675|1674.4|1674.2|1673.6|804
1610551850000|2021-01-13 15:30:50|1675|1674.2|1675|1674.6|1675|1674.8|1675|1674.2|210
1610551860000|2021-01-13 15:31:00|1674.8|1674.4|1675.6|1675.2|1675.8|1675.4|1674.8|1674.4|2726
1610551870000|2021-01-13 15:31:10|1675.4|1675|1675.8|1675.4|1675.8|1675.4|1675.2|1675|1996
1610551880000|2021-01-13 15:31:20|1676|1675.2|1675.6|1675|1676|1675.6|1675.6|1675|1143
1610551890000|2021-01-13 15:31:30|1675.4|1674.8|1674.4|1674|1675.4|1674.8|1674.2|1673.6|4045
1610551900000|2021-01-13 15:31:40||1673.8||1674||1674||1673.8|0
1610551910000|2021-01-13 15:31:50|1674.6|1674.2|1675.6|1675.2|1675.8|1675.4|1674.6|1674.2|3310
1610551920000|2021-01-13 15:32:00|1675.8|1675.4|1676|1675.2|1676|1675.6|1675|1674.8|4696
1610551930000|2021-01-13 15:32:10|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.8|1675.4|357
1610551940000|2021-01-13 15:32:20|1675.8|1676|1677|1676.4|1677|1676.6|1675.8|1675.6|8236
1610551950000|2021-01-13 15:32:30|1676.8|1676.2|1676.4|1675.8|1676.8|1676.2|1676.2|1675.8|1228
1610551960000|2021-01-13 15:32:40|1676.2|1675.6|1676.2|1675.6|1676.2|1675.8|1676|1675.6|1633
1610551970000|2021-01-13 15:32:50|1676.4|1675.8|1676.8|1676.6|1677.2|1676.8|1676.4|1675.6|3244
1610551980000|2021-01-13 15:33:00|1676.6|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676|153
1610551990000|2021-01-13 15:33:10|1676.8|1676.4|1676.6|1676.4|1677|1676.8|1676.6|1676.4|2092
1610552000000|2021-01-13 15:33:20|1676.8|1676.6|1677.2|1676.6|1677.2|1676.8|1676.6|1676.4|1282
1610552010000|2021-01-13 15:33:30|1677.4|1676.8|1677|1676.6|1677.4|1677|1676.8|1676.6|0
1610552020000|2021-01-13 15:33:40|1677.2|1676.8|1677.6|1677.2|1677.8|1677.4|1677.2|1676.8|7557
1610552030000|2021-01-13 15:33:50|1677.4|1677|1677.2|1677|1677.6|1677.2|1677.2|1677|1808
1610552040000|2021-01-13 15:34:00|1677.4|1676.8|1677.4|1676.8|1677.6|1677.2|1677|1676.8|624
1610552050000|2021-01-13 15:34:10|1677.2|1677.2|1677.2|1676.8|1677.4|1677.2|1677.2|1676.8|285
1610552060000|2021-01-13 15:34:20|1677|1676.6|1676.2|1675.8|1677|1676.6|1675.8|1675.6|2303
1610552070000|2021-01-13 15:34:30|1676|1675.6|1675.2|1675|1676|1675.6|1675.2|1675|1372
1610552080000|2021-01-13 15:34:40|1675.4|1675.2|1675|1674.6|1675.4|1675.2|1674.8|1674.4|1902
1610552090000|2021-01-13 15:34:50|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.6|1674.2|1487
1610552100000|2021-01-13 15:35:00|1675.2|1674.8|1676|1675.6|1676|1675.8|1675.2|1674.8|2590
1610552110000|2021-01-13 15:35:10|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676|1675.8|1235
1610552120000|2021-01-13 15:35:20|1676.6|1676.2|1676.4|1676.2|1676.6|1676.4|1675.8|1675.6|1133
1610552130000|2021-01-13 15:35:30|1676.6|1676|1676.6|1676.4|1676.6|1676.4|1676.4|1675.8|465
1610552140000|2021-01-13 15:35:40|1676.4|1676.2|1676.8|1676.2|1676.8|1676.4|1676.4|1676.2|200
1610552150000|2021-01-13 15:35:50|1676.6|1676.4|1676.4|1676.2|1676.8|1676.6|1676.4|1676.2|889
1610552160000|2021-01-13 15:36:00|1676.6|1676|1676.8|1676.2|1676.8|1676.4|1676.2|1676|1604
1610552170000|2021-01-13 15:36:10|1676.6|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|2204
1610552180000|2021-01-13 15:36:20|1676.6|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676.2|1527
1610552190000|2021-01-13 15:36:30|1676.6|1676.6|1677|1676.8|1677|1676.8|1676.6|1676.6|4604
1610552200000|2021-01-13 15:36:40|1676.8|1676.6|1676.8|1676.6|1677|1676.6|1676.8|1676.6|7609
1610552210000|2021-01-13 15:36:50|1676.6|1676.4|1676.4|1676.2|1676.6|1676.4|1676.4|1676.2|2462
1610552220000|2021-01-13 15:37:00|1676.2|1676|1676|1675.8|1676.4|1676|1676|1675.6|7272
1610552230000|2021-01-13 15:37:10|1675.8|1675.6|1674.8|1674.4|1675.8|1675.6|1674.6|1674.2|5828
1610552240000|2021-01-13 15:37:20|1675|1674.6|1675|1674.6|1675.2|1674.8|1675|1674.6|1696
1610552250000|2021-01-13 15:37:30|1675.2|1674.8|1675.8|1675.4|1676|1675.6|1675.2|1674.8|2696
1610552260000|2021-01-13 15:37:40|1676|1675.6|1675.6|1675.2|1676|1675.8|1675.4|1675.2|2953
1610552270000|2021-01-13 15:37:50|1675.8|1675|1675.4|1675.2|1675.8|1675.2|1675.2|1675|1566
1610552280000|2021-01-13 15:38:00|1675.2|1675|1675.6|1675.2|1675.6|1675.2|1675|1674.6|1450
1610552290000|2021-01-13 15:38:10|1675.4|1675|1676|1675.6|1676|1675.8|1675.2|1675|1207
1610552300000|2021-01-13 15:38:20|1676.2|1675.8|1676.2|1675.6|1676.4|1676|1676|1675.6|1691
1610552310000|2021-01-13 15:38:30|1676|1675.4|1676|1675.6|1676|1675.8|1675.8|1675.4|6311
1610552320000|2021-01-13 15:38:40|1675.8|1675.4|1675.6|1675.4|1676|1675.6|1675.6|1675.4|5607
1610552330000|2021-01-13 15:38:50|1675.4|1675.2|1675.2|1674.8|1675.4|1675.2|1674.8|1674.4|2751
1610552340000|2021-01-13 15:39:00|1675|1674.6|1675|1674.6|1675|1674.8|1675|1674.6|642
1610552350000|2021-01-13 15:39:10|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675.2|1674.6|244
1610552360000|2021-01-13 15:39:20|1675|1675|1676|1675.4|1676|1675.8|1675|1675|588
1610552370000|2021-01-13 15:39:30|1675.8|1675.2|1675.4|1675.2|1675.8|1675.2|1675.4|1675|290
1610552380000|2021-01-13 15:39:40|1675.6|1675.4|1675.6|1675.2|1676|1675.4|1675.4|1675.2|2018
1610552390000|2021-01-13 15:39:50|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.2|1675|16529
1610552400000|2021-01-13 15:40:00|1676|1675.6|1676.2|1675.8|1676.2|1676|1676|1675.6|823
1610552410000|2021-01-13 15:40:10|1676|1675.6|1675.6|1675|1676.2|1675.6|1675.4|1675|1910
1610552420000|2021-01-13 15:40:20|1675.8|1675.2|1675.8|1675.4|1675.8|1675.6|1675.8|1675.2|436
1610552430000|2021-01-13 15:40:30|1675.6|1675.2|1675|1674.4|1675.6|1675.2|1674.8|1674.4|5803
1610552440000|2021-01-13 15:40:40|1674.8|1674.2|1674.8|1674.6|1675|1674.6|1674.6|1674.2|1400
1610552450000|2021-01-13 15:40:50|1674.6|1674.4|1674.2|1674|1674.8|1674.4|1674|1673.6|15151
1610552460000|2021-01-13 15:41:00|1674.4|1673.8|1674.6|1674.4|1674.8|1674.4|1674.2|1673.8|11533
1610552470000|2021-01-13 15:41:10|1674.8|1674.2|1674.2|1673.8|1674.8|1674.2|1674|1673.8|1595
1610552480000|2021-01-13 15:41:20|1674.4|1674|1673.8|1673.6|1674.6|1674.2|1673.8|1673.6|2634
1610552490000|2021-01-13 15:41:30|1674|1673.4|1673.6|1673.4|1674.2|1673.6|1673.6|1673.4|3762
1610552500000|2021-01-13 15:41:40|1673.8|1673.6|1674.4|1674|1674.4|1674.2|1673.6|1673.4|3528
1610552510000|2021-01-13 15:41:50|1674.6|1674.2|1674.6|1674.2|1674.6|1674.4|1674.2|1674|1117
1610552520000|2021-01-13 15:42:00|1674.4|1674.4|1674.6|1674|1674.6|1674.4|1674.4|1674|829
1610552530000|2021-01-13 15:42:10|1674.4|1674.2|1674.4|1674|1674.6|1674.2|1673.8|1673.6|3008
1610552540000|2021-01-13 15:42:20|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.4|1674|0
1610552550000|2021-01-13 15:42:30|1674.8|1674.4|1675.4|1675|1675.4|1675|1674.6|1674.4|3085
1610552560000|2021-01-13 15:42:40|1675.2|1675.2|1675.6|1675.2|1675.6|1675.2|1675.2|1675.2|250
1610552570000|2021-01-13 15:42:50||1675.4||1675||1675.4||1675|989
1610552580000|2021-01-13 15:43:00|1675.8|1675.2|1676|1675.6|1676.2|1675.8|1675.8|1675|928
1610552590000|2021-01-13 15:43:10|1675.8|1675.4|1675.6|1675.4|1676|1675.4|1675.4|1675.2|1463
1610552600000|2021-01-13 15:43:20|1675.8|1675.2|1676|1675.6|1676|1675.8|1675.4|1675|4597
1610552610000|2021-01-13 15:43:30|1675.6|1675.4|1675.6|1675.2|1676|1675.4|1675.4|1675.2|2076
1610552620000|2021-01-13 15:43:40|1675.8|1675.4|1676|1675.6|1676|1675.8|1675.6|1675.2|1495
1610552630000|2021-01-13 15:43:50|1676.2|1675.8|1675.8|1675.4|1676.2|1676|1675.6|1675.4|6534
1610552640000|2021-01-13 15:44:00|1675.6|1675.2|1675.2|1674.8|1675.8|1675.4|1674.8|1674.6|2771
1610552650000|2021-01-13 15:44:10|1675.4|1675|1675.4|1675|1675.4|1675.2|1675|1674.8|27
1610552660000|2021-01-13 15:44:20|1675.6|1675.2|1675.6|1675|1676|1675.4|1675.4|1675|5402
1610552670000|2021-01-13 15:44:30|1675.8|1675.2|1675.4|1675|1676|1675.6|1675.2|1675|1072
1610552680000|2021-01-13 15:44:40|1675.6|1675.2|1675|1674.6|1675.8|1675.2|1675|1674.6|2761
1610552690000|2021-01-13 15:44:50|1674.8|1674.8|1674.6|1674.2|1675|1674.8|1674.4|1674|1088
1610552700000|2021-01-13 15:45:00|1674.8|1674.4|1674.8|1674.4|1675|1674.8|1674.8|1674.2|1139
1610552710000|2021-01-13 15:45:10|1675|1674.6|1675.4|1675|1675.4|1675|1674.8|1674.4|3078
1610552720000|2021-01-13 15:45:20|1675.6|1675.2|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|0
1610552730000|2021-01-13 15:45:30|1675.8|1675.4|1675.4|1674.8|1675.8|1675.4|1675.2|1674.8|5478
1610552740000|2021-01-13 15:45:40|1675.2|1675|1675.2|1675|1675.2|1675|1675|1675|1413
1610552750000|2021-01-13 15:45:50|||||||||132
1610552760000|2021-01-13 15:46:00|1675|1674.8|1674.8|1674.4|1675.2|1674.8|1674.8|1674.4|2152
1610552770000|2021-01-13 15:46:10|1674.6|1674.2|1674.4|1674|1674.6|1674.4|1674.4|1674|3478
1610552780000|2021-01-13 15:46:20|1674.2|1674.2|1674.2|1673.6|1674.4|1674.2|1673.8|1673.6|12095
1610552790000|2021-01-13 15:46:30|1674|1673.8|1674|1673.8|1674|1673.8|1673.6|1673.4|3440
1610552800000|2021-01-13 15:46:40|1674.2|1674|1674.2|1673.8|1674.2|1674|1674.2|1673.8|0
1610552810000|2021-01-13 15:46:50|1674.4|1674|1674|1673.8|1674.4|1674.2|1674|1673.8|815
1610552820000|2021-01-13 15:47:00|1674.2|1673.6|1674.2|1673.6|1674.4|1673.6|1673.8|1673.6|815
1610552830000|2021-01-13 15:47:10|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.8|1673.6|14
1610552840000|2021-01-13 15:47:20|1674|1673.4|1673.6|1673.2|1674|1673.6|1673.6|1673|3089
1610552850000|2021-01-13 15:47:30|1673.4|1673.4|1673.8|1673.6|1674|1673.6|1673.4|1673.2|1207
1610552860000|2021-01-13 15:47:40|1674|1673.4|1674|1673.8|1674.4|1674|1674|1673.4|10853
1610552870000|2021-01-13 15:47:50|1673.8|1673.6|1673.8|1673.2|1673.8|1673.6|1673.4|1673.2|1601
1610552880000|2021-01-13 15:48:00|1673.6|1673.4|1673.6|1673|1673.8|1673.4|1673.2|1673|903
1610552890000|2021-01-13 15:48:10|1673.8|1673.2|1674|1673.6|1674|1673.8|1673.8|1673.2|1193
1610552900000|2021-01-13 15:48:20|1673.8|1673.4|1673.6|1673.4|1673.8|1673.4|1673.6|1673.4|0
1610552910000|2021-01-13 15:48:30|1673.4|1673.2|1673.2|1672.8|1673.6|1673.4|1673|1672.6|4246
1610552920000|2021-01-13 15:48:40|1673.4|1673|1673.6|1673|1673.6|1673.2|1673.2|1672.8|209
1610552930000|2021-01-13 15:48:50|1673.4|1672.8|1673.4|1672.8|1673.4|1673|1673|1672.6|2261
1610552940000|2021-01-13 15:49:00|1673.2|1672.6|1673|1672.6|1673.4|1672.6|1673|1672.4|0
1610552950000|2021-01-13 15:49:10|1672.8|1672.4|1672.8|1672.2|1672.8|1672.4|1672.6|1672.2|244
1610552960000|2021-01-13 15:49:20|1672.6|1672.4|1672.6|1672.2|1673|1672.8|1672.4|1672|4239
1610552970000|2021-01-13 15:49:30|1672.4|1672|1672.2|1671.8|1672.4|1672.2|1672|1671.6|3068
1610552980000|2021-01-13 15:49:40|1672.4|1672|1673|1672.6|1673|1672.8|1672.4|1672|9218
1610552990000|2021-01-13 15:49:50|1673.2|1672.8|1673.4|1673|1673.6|1673|1673.2|1672.6|1171
1610553000000|2021-01-13 15:50:00|1673.2|1672.8|1673.6|1673.2|1673.6|1673.4|1673.2|1672.8|2355
1610553010000|2021-01-13 15:50:10|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.4|1673.2|1031
1610553020000|2021-01-13 15:50:20||1673.8||1673.6||1673.8||1673.6|1842
1610553030000|2021-01-13 15:50:30|1674.2|1673.8|1674.8|1674.4|1674.8|1674.6|1674|1673.6|6911
1610553040000|2021-01-13 15:50:40||1674.6||1674.4||1674.6||1674.4|0
1610553050000|2021-01-13 15:50:50|1675|1674.6|1674.8|1674.4|1675.4|1675|1674.8|1674.4|1198
1610553060000|2021-01-13 15:51:00|1674.6|1674.2|1674|1673.6|1674.6|1674.2|1673.6|1673.4|14060
1610553080000|2021-01-13 15:51:20|1674.2|1673.8|1674.4|1674|1674.4|1674.2|1674.2|1673.6|7605
1610553090000|2021-01-13 15:51:30|1674.2|1674.2|1674.2|1673.8|1674.2|1674.2|1674.2|1673.8|162
1610553100000|2021-01-13 15:51:40|1674|1673.6|1673.8|1673.4|1674|1673.8|1673.8|1673.4|2145
1610553110000|2021-01-13 15:51:50|1674|1673.6|1674|1673.6|1674|1673.8|1674|1673.6|352
1610553120000|2021-01-13 15:52:00|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.2|1673|11009
1610553130000|2021-01-13 15:52:10|1673.8|1673.4|1674.2|1673.6|1674.2|1673.6|1673.8|1673.4|1100
1610553140000|2021-01-13 15:52:20|1674|1673.8|1674|1673.6|1674.2|1674|1674|1673.6|708
1610553150000|2021-01-13 15:52:30|1673.8|1673.4|1674.2|1673.6|1674.2|1673.6|1673.6|1673.4|754
1610553160000|2021-01-13 15:52:40|1674.4|1674|1674|1673.8|1674.4|1674.2|1674|1673.6|3402
1610553170000|2021-01-13 15:52:50|1674.2|1674|1673.8|1673.6|1674.2|1674|1673.8|1673.6|810
1610553180000|2021-01-13 15:53:00|1674|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.8|2331
1610553200000|2021-01-13 15:53:20|1674.4|1674|1675|1674.6|1675|1674.8|1674.2|1674|3608
1610553210000|2021-01-13 15:53:30|1675.2|1674.8|1675.4|1675|1675.6|1675|1675.2|1674.8|0
1610553220000|2021-01-13 15:53:40|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.6|1675|0
1610553230000|2021-01-13 15:53:50|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|0
1610553240000|2021-01-13 15:54:00|1675.4|1675|1675.2|1674.8|1675.6|1675|1675|1674.8|2146
1610553250000|2021-01-13 15:54:10|1675|1674.6|1675.6|1675.2|1675.6|1675.2|1674.6|1674.2|7344
1610553260000|2021-01-13 15:54:20|1675.4|1675|1675.8|1675.4|1675.8|1675.4|1675.2|1674.8|1089
1610553270000|2021-01-13 15:54:30|1675.6|1675.2|1676.2|1675.8|1676.2|1675.8|1675.6|1675.2|315
1610553290000|2021-01-13 15:54:50|1676.4|1676|1676|1675.8|1676.4|1676|1676|1675.8|1940
1610553300000|2021-01-13 15:55:00|1675.8|1675.6|1675.4|1675.2|1675.8|1675.6|1675|1674.6|15204
1610553310000|2021-01-13 15:55:10|1675.6|1675|1675|1674.8|1675.6|1675.4|1675|1674.6|2290
1610553320000|2021-01-13 15:55:20|1675.2||1675.2||1675.2||1675.2||0
1610553330000|2021-01-13 15:55:30|1675.4|1675|1675.4|1675|1675.4|1675|1675.2|1674.8|0
1610553340000|2021-01-13 15:55:40|1675.2|1675.2|1675.4|1675|1675.4|1675.2|1675.2|1675|1098
1610553360000|2021-01-13 15:56:00|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.4|1675|859
1610553370000|2021-01-13 15:56:10|1675.4|1675|1675|1674.6|1675.6|1675|1675|1674.6|1206
1610553380000|2021-01-13 15:56:20|1675.2|1674.8|1675|1674.8|1675.2|1675|1675|1674.8|200
1610553390000|2021-01-13 15:56:30|1675.2|1674.6|1674.8|1674.6|1675.2|1674.6|1674.8|1674.6|1671
1610553400000|2021-01-13 15:56:40|1674.6|1674.4|1675|1674.6|1675|1674.6|1674.6|1674.2|1461
1610553410000|2021-01-13 15:56:50|1675.2|1674.8|1675|1674.8|1675.2|1675|1675|1674.6|746
1610553420000|2021-01-13 15:57:00|1675.2|1674.6|1675|1674.6|1675.2|1675|1675|1674.6|1118
1610553430000|2021-01-13 15:57:10|1675.2|1674.8|1676.2|1675.8|1676.2|1675.8|1675.2|1674.6|3410
1610553440000|2021-01-13 15:57:20|1676.4|1676|1676.4|1676|1676.4|1676|1676.2|1675.8|867
1610553450000|2021-01-13 15:57:30|1676.2|1675.8|1675.8|1675.4|1676.2|1675.8|1675.6|1675.4|1376
1610553460000|2021-01-13 15:57:40|1676|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.4|2536
1610553470000|2021-01-13 15:57:50|1676.2|1675.8|1676|1675.4|1676.2|1675.8|1675.8|1675.4|1249
1610553480000|2021-01-13 15:58:00|1675.8|1675.6|1676.4|1676|1676.4|1676|1675.8|1675.6|600
1610553490000|2021-01-13 15:58:10|1676.6|1676.2|1676.4|1676|1676.8|1676.4|1676.4|1676|3766
1610553500000|2021-01-13 15:58:20|1676.2|1676.2|1676.6|1676.2|1676.6|1676.2|1676.2|1676|3012
1610553510000|2021-01-13 15:58:30|1676.4||1676.6||1676.6||1676.4||173
1610553520000|2021-01-13 15:58:40|1676.8|1676.4|1676.6|1676.4|1677|1676.8|1676.6|1676.4|3935
1610553530000|2021-01-13 15:58:50|1676.4|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676|1182
1610553540000|2021-01-13 15:59:00|1677|1676.6|1677.2|1677|1677.4|1677|1677|1676.6|1954
1610553550000|2021-01-13 15:59:10|1677.4|1676.8|1677.2|1676.8|1677.4|1676.8|1677|1676.8|600
1610553560000|2021-01-13 15:59:20|1677.4|1677|1677.4|1677|1677.4|1677|1677.4|1676.8|534
1610553570000|2021-01-13 15:59:30|1677.2|1677.2|1676.8|1676.4|1677.2|1677.2|1676.6|1676.4|3319
1610553580000|2021-01-13 15:59:40|1676.6|1676.2|1676.8|1676.4|1676.8|1676.4|1676.6|1676.2|469
1610553590000|2021-01-13 15:59:50|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.2|1676|1493
1610553600000|2021-01-13 16:00:00|1676.4|1676|1676.4|1676|1676.6|1676.2|1676|1675.8|3750
1610553610000|2021-01-13 16:00:10|1676.2|1675.8|1675.8|1675.6|1676.4|1675.8|1675.8|1675.4|1034
1610553620000|2021-01-13 16:00:20|1676|1675.8|1675.6|1675.2|1676|1675.8|1675.2|1675|6646
1610553630000|2021-01-13 16:00:30|1675.4|1675.4|1675.8|1675.4|1676|1675.6|1675.4|1675.2|536
1610553640000|2021-01-13 16:00:40|1675.6|1675.2|1675.8|1675.4|1675.8|1675.6|1675.4|1675.2|1117
1610553660000|2021-01-13 16:01:00|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.4|1675.2|373
1610553670000|2021-01-13 16:01:10|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|1493
1610553680000|2021-01-13 16:01:20|1675.6|1675.2|1676|1675.8|1676|1675.8|1675.6|1675.2|6305
1610553690000|2021-01-13 16:01:30|1676.2|1676|1676.2|1675.8|1676.2|1676|1676|1675.8|2845
1610553700000|2021-01-13 16:01:40|1676|1675.6|1675.8|1675.4|1676|1675.6|1675.6|1675.2|3869
1610553710000|2021-01-13 16:01:50|1675.6|1675.2|1675.4|1675|1675.6|1675.2|1675.2|1675|773
1610553720000|2021-01-13 16:02:00|1675.2|1674.8|1674.4|1673.8|1675.4|1674.8|1673.8|1673.6|14836
1610553730000|2021-01-13 16:02:10|1674.6|1674|1674.4|1674.2|1675|1674.8|1674.4|1674|35474
1610553740000|2021-01-13 16:02:20|1674.6|1674|1674.6|1673.8|1675|1674.4|1674.4|1673.8|3744
1610553750000|2021-01-13 16:02:30|1674.4|1674|1674.4|1674.2|1674.4|1674.2|1674.2|1673.8|0
1610553760000|2021-01-13 16:02:40|1674.6|1674.4|1674.4|1674|1674.6|1674.4|1674.2|1674|885
1610553770000|2021-01-13 16:02:50|1674.6|1673.8|1674.2|1673.6|1674.6|1674|1674|1673.6|2726
1610553780000|2021-01-13 16:03:00|1674||1674||1674||1674||0
1610553790000|2021-01-13 16:03:10|1674.2|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.6|2055
1610553800000|2021-01-13 16:03:20|1674.4|1674|1674.6|1674|1674.6|1674|1674.4|1673.8|684
1610553810000|2021-01-13 16:03:30|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.2|1674|839
1610553820000|2021-01-13 16:03:40|1674.2|1673.8|1674.2|1673.8|1674.4|1674|1673.4|1673.2|18144
1610553830000|2021-01-13 16:03:50|1674|1673.6|1674|1673.6|1674.2|1674|1673.8|1673.6|717
1610553840000|2021-01-13 16:04:00|1674.2|1673.8|1674.6|1674.4|1674.6|1674.4|1674.2|1673.6|3920
1610553850000|2021-01-13 16:04:10|1674.8|1674.6|1674.6|1674.2|1675|1674.6|1674.4|1674.2|5163
1610553860000|2021-01-13 16:04:20|1674.8|1674.4|1674.2|1673.8|1674.8|1674.6|1674|1673.8|10247
1610553870000|2021-01-13 16:04:30|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1673.8|1673.6|2399
1610553880000|2021-01-13 16:04:40|1674|1673.6|1673.4|1672.8|1674.2|1673.6|1673.2|1672.8|9194
1610553890000|2021-01-13 16:04:50|1673.2|1673|1673.8|1673.2|1673.8|1673.4|1673.2|1673|2258
1610553900000|2021-01-13 16:05:00|1673.6||1673.8||1673.8||1673.6||0
1610553910000|2021-01-13 16:05:10|1674|1673.6|1674.2|1673.8|1674.2|1674|1673.8|1673.2|1058
1610553920000|2021-01-13 16:05:20|1674|1673.6|1673.8|1673.4|1674.2|1673.6|1673.6|1673.4|4679
1610553930000|2021-01-13 16:05:30|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|0
1610553940000|2021-01-13 16:05:40|1673.4|1673|1673.4|1673|1673.6|1673.2|1673.2|1673|1562
1610553950000|2021-01-13 16:05:50|1673.6|1673.2|1673.8|1673.4|1674|1673.4|1673.6|1673.2|768
1610553970000|2021-01-13 16:06:10|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1673.6|1673.4|3436
1610553980000|2021-01-13 16:06:20|1674|1674|1674.4|1674|1674.6|1674|1674|1673.8|3724
1610553990000|2021-01-13 16:06:30|1674.6|1674.2|1673.4|1673.2|1674.6|1674.2|1673.4|1673.2|9464
1610554000000|2021-01-13 16:06:40|1673.6|1673|1673.8|1673.2|1673.8|1673.4|1673.6|1673|3787
1610554010000|2021-01-13 16:06:50|1673.6|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|954
1610554020000|2021-01-13 16:07:00|1674|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.6|766
1610554030000|2021-01-13 16:07:10|1674.2|1674|1674.6|1674.2|1674.6|1674.2|1674|1673.8|4014
1610554040000|2021-01-13 16:07:20|1674.4|1674.4|1674.8|1674.6|1675|1674.6|1674.4|1674.4|250
1610554050000|2021-01-13 16:07:30||1674.4||1674.4||1674.4||1674.4|200
1610554060000|2021-01-13 16:07:40|1675|1674.6|1675.2|1674.8|1675.4|1675|1675|1674.4|1588
1610554070000|2021-01-13 16:07:50|1675|1674.6|1675.4|1675|1675.4|1675|1674.8|1674.6|1862
1610554080000|2021-01-13 16:08:00|1675.2|1674.8|1675.2|1675|1675.4|1675.2|1675|1674.8|1576
1610554090000|2021-01-13 16:08:10|1675|1674.8|1675.2|1674.6|1675.2|1674.8|1674.8|1674.4|1438
1610554100000|2021-01-13 16:08:20||1675||1674.8||1675||1674.6|483
1610554110000|2021-01-13 16:08:30|1675|1675|1675|1674.8|1675|1675|1675|1674.8|565
1610554120000|2021-01-13 16:08:40|1674.8|1674.6|1675|1674.6|1675|1674.8|1674.6|1674.4|6772
1610554130000|2021-01-13 16:08:50|1674.8|1674.4|1674.6|1674.2|1675|1674.6|1674.4|1674.2|3846
1610554140000|2021-01-13 16:09:00|1674.4|1674|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|2064
1610554150000|2021-01-13 16:09:10|1674|1673.6|1673.8|1673.2|1674|1673.6|1673.4|1673.2|7450
1610554160000|2021-01-13 16:09:20||1673.4||1673.4||1673.6||1673.4|0
1610554170000|2021-01-13 16:09:30|1673.6|1673.2|1672.8|1672.6|1673.8|1673.4|1672.8|1672.6|22799
1610554180000|2021-01-13 16:09:40|1673|1672.8|1673.4|1673|1673.4|1673|1673|1672.6|404
1610554190000|2021-01-13 16:09:50|1673.2|1673.2|1673.2|1673|1673.2|1673.2|1673.2|1673|1154
1610554200000|2021-01-13 16:10:00|1673|1672.8|1673.4|1673.2|1674|1673.8|1673|1672.8|4895
1610554210000|2021-01-13 16:10:10|1673.2|1673|1673.4|1673|1673.4|1673|1673.2|1673|443
1610554220000|2021-01-13 16:10:20|1673.2|1672.8|1672.8|1672.6|1673.6|1673.4|1672.8|1672.6|2429
1610554230000|2021-01-13 16:10:30|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.4|1672.2|888
1610554240000|2021-01-13 16:10:40|1672.6|1672.6|1673.4|1673|1673.4|1673|1672.6|1672.4|3943
1610554250000|2021-01-13 16:10:50|1673.6|1673.2|1673.4|1673|1673.6|1673.4|1673.4|1673|410
1610554260000|2021-01-13 16:11:00|1673.2|1672.8|1672.8|1672.6|1673.4|1672.8|1672.8|1672.6|2774
1610554270000|2021-01-13 16:11:10|1673|1672.8|1673.4|1673.2|1673.6|1673.2|1672.8|1672.4|37834
1610554280000|2021-01-13 16:11:20|1673.6|1673.4|1672.8|1672.6|1674|1673.6|1672.8|1672.4|17170
1610554290000|2021-01-13 16:11:30|1673|1672.8|1672.4|1672.2|1673|1672.8|1672.4|1672.2|20734
1610554300000|2021-01-13 16:11:40|1672.2|1672|1672|1671.8|1672.4|1672|1672|1671.6|4940
1610554310000|2021-01-13 16:11:50||1671.6||1671.8||1671.8||1671.6|1238
1610554320000|2021-01-13 16:12:00|1672.2|1672|1672|1671.8|1672.2|1672|1672|1671.6|3344
1610554330000|2021-01-13 16:12:10|1672.2|1672|1672.2|1671.8|1672.6|1672.2|1672.2|1671.8|6640
1610554340000|2021-01-13 16:12:20|1672|1671.6|1671.6|1671.2|1672|1671.8|1671.6|1671.2|9335
1610554350000|2021-01-13 16:12:30|1671.4|1671|1671.2|1671|1671.6|1671.2|1671|1670.8|5635
1610554360000|2021-01-13 16:12:40|1671|1670.8|1671|1670.8|1671.4|1671|1670.6|1670.4|6956
1610554370000|2021-01-13 16:12:50|1671.2|1671|1671|1670.6|1671.2|1671|1670.8|1670.6|224
1610554380000|2021-01-13 16:13:00|1670.8|1670.4|1670.8|1670.4|1671.4|1671.2|1670.8|1670.4|16577
1610554390000|2021-01-13 16:13:10|1670.6|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|2164
1610554400000|2021-01-13 16:13:20|1670.6|1670.2|1670.6|1670.2|1670.6|1670.4|1670.2|1670|3740
1610554410000|2021-01-13 16:13:30|1670.4|1670.4|1671|1670.8|1671|1670.8|1670.4|1670.4|3526
1610554420000|2021-01-13 16:13:40|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|1142
1610554430000|2021-01-13 16:13:50|1670.8|1670.6|1670.6|1670.4|1671|1670.8|1670.6|1670.2|3913
1610554440000|2021-01-13 16:14:00|1670.2|1670|1670.6|1670.4|1670.8|1670.6|1670.2|1670|5147
1610554450000|2021-01-13 16:14:10|1670.8|1670.6|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|5521
1610554460000|2021-01-13 16:14:20|1670.8|1670.6|1670.8|1670.4|1671|1670.8|1670.8|1670.4|1102
1610554470000|2021-01-13 16:14:30|1670.6|1670.2|1670.8|1670.4|1670.8|1670.6|1670.4|1670.2|2281
1610554480000|2021-01-13 16:14:40|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670|372
1610554490000|2021-01-13 16:14:50|1670.4|1670|1670|1669.6|1670.4|1670|1669.6|1669.4|53665
1610554500000|2021-01-13 16:15:00|1670.2|1669.8|1670.4|1670.2|1670.4|1670.2|1669.8|1669.6|6629
1610554510000|2021-01-13 16:15:10|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|1781
1610554520000|2021-01-13 16:15:20|1671|1670.8|1671.2|1671|1671.2|1671|1670.8|1670.6|6882
1610554530000|2021-01-13 16:15:30|1671|1670.8|1671|1670.8|1671|1670.8|1671|1670.8|2210
1610554540000|2021-01-13 16:15:40|1670.8|1670.6|1670.2|1670|1671|1670.6|1670.2|1670|4405
1610554550000|2021-01-13 16:15:50|1670.4|1670.2|1670.6|1670|1670.6|1670.2|1670.4|1670|341
1610554560000|2021-01-13 16:16:00|1670.4|1669.8|1669.8|1669.4|1670.4|1670|1669.8|1669.4|4524
1610554570000|2021-01-13 16:16:10|1669.4|1669.2|1669.6|1669.2|1669.6|1669.4|1669.2|1669|2149
1610554590000|2021-01-13 16:16:30|1669.4|1669|1669.2|1669|1669.6|1669.4|1669.2|1669|3490
1610554600000|2021-01-13 16:16:40|1669|1668.8|1668.6|1668.4|1669.2|1668.8|1668.6|1668.2|8090
1610554610000|2021-01-13 16:16:50|1667.8|1667.2|1667.4|1667|1668.4|1668|1667.2|1667|46960
1610554620000|2021-01-13 16:17:00|1667.2|1666.8|1667|1666.6|1667.4|1667.2|1666.8|1666.6|26543
1610554630000|2021-01-13 16:17:10|1666.8|1666.8|1667.2|1666.6|1667.2|1666.8|1666.8|1666.4|3105
1610554640000|2021-01-13 16:17:20|1667|1666.8|1667|1666.6|1667|1666.8|1666.8|1666.6|954
1610554650000|2021-01-13 16:17:30|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.6|1666.4|4415
1610554660000|2021-01-13 16:17:40|1667.2|1666.8|1667.4|1667|1667.6|1667.2|1667|1666.6|7454
1610554670000|2021-01-13 16:17:50|1667.2|1666.8|1667.6|1667.2|1667.6|1667.2|1667|1666.8|469
1610554680000|2021-01-13 16:18:00|1667.8|1667.4|1667.4|1667|1667.8|1667.4|1667.4|1667|3024
1610554690000|2021-01-13 16:18:10|1667.6|1667.2|1667.8|1667.6|1668.2|1667.8|1667.6|1667.2|3692
1610554700000|2021-01-13 16:18:20|1668|1667.8|1669|1668.8|1669|1668.8|1668|1667.8|5230
1610554710000|2021-01-13 16:18:30|1669.2|1669|1669.4|1669|1669.6|1669|1669.2|1669|2120
1610554720000|2021-01-13 16:18:40|1669.2||1669.4||1669.4||1669.2||849
1610554730000|2021-01-13 16:18:50|1669.2|1669.2|1669.2|1668.8|1669.4|1669.2|1668.8|1668.6|13394
1610554740000|2021-01-13 16:19:00|1669|1668.6|1669.4|1669|1669.4|1669|1669|1668.6|2297
1610554750000|2021-01-13 16:19:10|1669.6|1669.2|1669.6|1669.4|1669.6|1669.4|1669.6|1669.2|990
1610554760000|2021-01-13 16:19:20|1669.4|1669.2|1669.2|1669|1669.8|1669.4|1669.2|1669|3830
1610554770000|2021-01-13 16:19:30|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|848
1610554780000|2021-01-13 16:19:40|1669.4|1669|1669.4|1669|1669.6|1669.4|1669.2|1668.8|2235
1610554790000|2021-01-13 16:19:50|1669.2|1668.8|1669.4|1669|1669.4|1669|1669|1668.8|1757
1610554800000|2021-01-13 16:20:00|1669.2|1668.8|1668.8|1668.4|1669.4|1668.8|1668.8|1668.4|1051
1610554810000|2021-01-13 16:20:10|1669|1668.6|1669.2|1668.6|1669.2|1668.8|1669|1668.4|2882
1610554820000|2021-01-13 16:20:20|1669|1669|1668.4|1668.2|1669.2|1669|1668.2|1668|8539
1610554830000|2021-01-13 16:20:30|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.4|1668|226
1610554840000|2021-01-13 16:20:40|1669|1668.6|1668.8|1668.4|1669|1668.8|1668.8|1668.4|1061
1610554850000|2021-01-13 16:20:50|1669|1668.6|1669.6|1669.2|1669.6|1669.4|1668.8|1668.6|2577
1610554860000|2021-01-13 16:21:00|1669.4|1669|1669|1668.6|1669.6|1669|1668.8|1668.6|3780
1610554870000|2021-01-13 16:21:10|1668.8|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.6|858
1610554880000|2021-01-13 16:21:20|1669.2|1668.8|1669.4|1669.2|1669.4|1669.2|1669.2|1668.8|276
1610554890000|2021-01-13 16:21:30|1669.6|1669.4|1669.6|1669|1669.6|1669.4|1669.2|1669|3141
1610554900000|2021-01-13 16:21:40|1669.8|1669.2|1670|1669.8|1670.2|1670|1669.8|1669.2|8544
1610554910000|2021-01-13 16:21:50|1670.2|1670|1670|1669.6|1670.2|1670|1669.8|1669.6|2313
1610554920000|2021-01-13 16:22:00|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|3244
1610554930000|2021-01-13 16:22:10|1669.6|1669.2|1669.8|1669.2|1669.8|1669.6|1669.4|1669.2|1521
1610554940000|2021-01-13 16:22:20|1670|1669.4|1670|1669.6|1670|1669.8|1669.8|1669.4|2055
1610554950000|2021-01-13 16:22:30|1670.2|1669.8|1670.2|1670|1670.4|1670.2|1670.2|1669.8|7221
1610554960000|2021-01-13 16:22:40|1670.4|1670.2|1670.2|1669.8|1670.4|1670.2|1670|1669.8|4236
1610554970000|2021-01-13 16:22:50|1670.4|1670|1670.8|1670.4|1670.8|1670.4|1670.4|1670|889
1610554980000|2021-01-13 16:23:00|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|2139
1610554990000|2021-01-13 16:23:10|1670.4|1670.2|1670.6|1670|1670.6|1670.2|1670.2|1670|1301
1610555000000|2021-01-13 16:23:20|1670.8|1670.2|1670.8|1670.6|1670.8|1670.6|1670.8|1670.2|2010
1610555010000|2021-01-13 16:23:30|1671|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|1594
1610555020000|2021-01-13 16:23:40|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1671.2|1670.8|1798
1610555030000|2021-01-13 16:23:50|1671|1671|1671.4|1671.2|1671.4|1671.2|1671|1671|1416
1610555040000|2021-01-13 16:24:00|1671.6|1671.4|1672|1671.6|1672|1671.8|1671.6|1671.2|2275
1610555050000|2021-01-13 16:24:10||1671.8||1671.6||1671.8||1671.6|100
1610555060000|2021-01-13 16:24:20|1671.8|1671.8|1672.4|1672|1672.6|1672.4|1671.8|1671.6|2348
1610555070000|2021-01-13 16:24:30||1672.2||1672.2||1672.2||1672.2|0
1610555080000|2021-01-13 16:24:40|1672.2|1672|1672.4|1671.8|1672.4|1672|1672|1671.6|7017
1610555090000|2021-01-13 16:24:50|1672.2|1672|1672.2|1671.8|1672.4|1672|1672|1671.8|2058
1610555100000|2021-01-13 16:25:00|1672.4|1672|1672.6|1672.2|1672.6|1672.4|1672.4|1672|2926
1610555110000|2021-01-13 16:25:10|1672.8|1672.4|1672.8|1672.2|1673|1672.6|1672.2|1672|2839
1610555120000|2021-01-13 16:25:20|1672.6|1672|1672.6|1672.2|1672.6|1672.2|1672.4|1672|2243
1610555130000|2021-01-13 16:25:30|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.4|1672.2|1864
1610555140000|2021-01-13 16:25:40|1672.6|1672.6|1672.8|1672.6|1673|1672.6|1672.6|1672.6|45
1610555150000|2021-01-13 16:25:50|1673|1672.8|1673.2|1672.8|1673.2|1673|1672.8|1672.6|4792
1610555160000|2021-01-13 16:26:00||1673||1673||1673||1673|0
1610555170000|2021-01-13 16:26:10|1673.4|1673.2|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|2253
1610555180000|2021-01-13 16:26:20|1673.4|1673.2|1672.8|1672.6|1673.4|1673.2|1672.6|1672.2|7887
1610555190000|2021-01-13 16:26:30|1673|1673|1672.6|1672.2|1673.2|1673|1672.4|1672.2|1942
1610555200000|2021-01-13 16:26:40|1672.4|1672|1672.4|1671.8|1672.4|1672|1671.8|1671.6|7992
1610555210000|2021-01-13 16:26:50|1672.2|1672|1672.4|1672|1672.4|1672|1672|1671.8|0
1610555220000|2021-01-13 16:27:00|1672.6|1672.2|1672.2|1672|1672.6|1672.4|1672.2|1672|608
1610555230000|2021-01-13 16:27:10|1672|1671.8|1671.6|1671.2|1672|1671.8|1671.6|1671.2|1060
1610555240000|2021-01-13 16:27:20|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|61
1610555250000|2021-01-13 16:27:30|1672.2|1671.8|1672|1671.6|1672.2|1672|1671.8|1671.6|1212
1610555260000|2021-01-13 16:27:40|1671.8||1671.8||1671.8||1671.8||0
1610555270000|2021-01-13 16:27:50|1672|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.6|7320
1610555280000|2021-01-13 16:28:00|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672.4|1672|7207
1610555290000|2021-01-13 16:28:10|1672.8|1672.4|1672.6|1672.2|1673|1672.6|1672.4|1672|3891
1610555300000|2021-01-13 16:28:20||1672||1672||1672.2||1672|1250
1610555310000|2021-01-13 16:28:30|1672.8|1672.2|1672.8|1672.4|1672.8|1672.4|1672.8|1672.2|1743
1610555320000|2021-01-13 16:28:40|1672.6|1672.2|1672.8|1672.2|1672.8|1672.2|1672.6|1672.2|0
1610555330000|2021-01-13 16:28:50|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|1842
1610555340000|2021-01-13 16:29:00|1673|1672.6|1672.6|1672.4|1673.2|1673|1672.6|1672.4|7875
1610555350000|2021-01-13 16:29:10|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1671.6|1671.4|8189
1610555360000|2021-01-13 16:29:20|1672.2|1672|1672.2|1672|1672.2|1672|1671.8|1671.6|2906
1610555370000|2021-01-13 16:29:30|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|834
1610555380000|2021-01-13 16:29:40|1672.6|1672.4|1672.4|1671.8|1672.8|1672.4|1672|1671.8|8416
1610555390000|2021-01-13 16:29:50|1672||1672.2||1672.4||1672||1324
1610611210000|2021-01-14 08:00:10|1669|1668|1668|1666|1670|1668.6|1668|1666|136404
1610611220000|2021-01-14 08:00:20|1667|1665.8|1667.8|1666.8|1668|1666.8|1663.2|1663|27489
1610611230000|2021-01-14 08:00:30|1668|1667|1667.2|1664.8|1668.4|1667.2|1664.2|1663.4|16340
1610611240000|2021-01-14 08:00:40|1667|1664.6|1666.8|1665|1667|1666|1665.2|1664|3746
1610611250000|2021-01-14 08:00:50|1667|1665.8|1667|1665.4|1667|1666|1665.8|1665|4352
1610611260000|2021-01-14 08:01:00|1666.6|1665.6|1669|1667.8|1669.4|1668|1666.6|1665.6|13463
1610611270000|2021-01-14 08:01:10|1669.2|1668|1671|1670.4|1671|1670.8|1669.2|1668|5832
1610611280000|2021-01-14 08:01:20|1670.8|1670.2|1671|1670.2|1671|1670.2|1670.4|1669.6|1610
1610611290000|2021-01-14 08:01:30|1671.4|1670.6|1673.2|1672.2|1673.4|1672.2|1671.4|1670.6|3602
1610611300000|2021-01-14 08:01:40|1672.8|1672|1674.6|1673|1674.8|1673.2|1672|1671.4|9917
1610611310000|2021-01-14 08:01:50|1674.4|1674|1675|1674|1675|1674.2|1674.4|1674|820
1610611320000|2021-01-14 08:02:00|1674.8|1674.2|1676.4|1675.2|1676.6|1675.2|1674.8|1674.2|5036
1610611330000|2021-01-14 08:02:10|1676.2|1675|1676.2|1675|1676.4|1676|1675|1674|9647
1610611340000|2021-01-14 08:02:20|1676|1674.6|1674.8|1674|1676|1674.8|1674.4|1674|12922
1610611350000|2021-01-14 08:02:30|1674.4|1673.8|1674.4|1674|1675|1674|1674|1673.4|7295
1610611360000|2021-01-14 08:02:40|1674.6|1673.8|1674.4|1673.8|1675|1674.2|1674|1673.4|12756
1610611370000|2021-01-14 08:02:50|1674.6|1674|1672.4|1671.4|1674.8|1674.2|1672.4|1671.4|8465
1610611380000|2021-01-14 08:03:00|1672.2|1671.2|1672.8|1671.8|1672.8|1671.8|1671.2|1670.4|8144
1610611390000|2021-01-14 08:03:10|1672.6|1671.6|1673.2|1672|1673.4|1672.6|1672.4|1671.4|5808
1610611400000|2021-01-14 08:03:20|1673|1671.8|1674.2|1673.6|1674.2|1673.6|1672.2|1671.4|15131
1610611410000|2021-01-14 08:03:30|1674.4|1673.8|1675|1674|1675.8|1675|1673.8|1673.4|23922
1610611420000|2021-01-14 08:03:40|1675.2|1674.2|1677.8|1676.8|1678|1677.2|1675.2|1674.2|1523
1610611430000|2021-01-14 08:03:50|1677.6|1676.6|1677|1676.2|1677.6|1676.6|1674.2|1673.8|9315
1610611440000|2021-01-14 08:04:00|1677.2|1676.4|1677|1676.2|1677.6|1676.6|1676.6|1676|787
1610611450000|2021-01-14 08:04:10|1677.2|1676|1677.8|1677.2|1677.8|1677.2|1677.2|1676|4190
1610611460000|2021-01-14 08:04:20|1677.6|1677|1678.4|1677.2|1678.8|1677.6|1677.6|1677|1426
1610611470000|2021-01-14 08:04:30|1677.6|1677|1678|1676.8|1678|1677.2|1677.6|1676.6|460
1610611480000|2021-01-14 08:04:40|1678.2|1677.4|1678|1677|1679.4|1678.4|1678|1676.8|4512
1610611490000|2021-01-14 08:04:50|1677.8|1676.8|1678.6|1677.6|1678.8|1678|1677.8|1676.8|486
1610611500000|2021-01-14 08:05:00|1678.8|1677.8|1676.6|1675.6|1679|1678.2|1676|1675|1078
1610611510000|2021-01-14 08:05:10|1676.4|1675.8|1677.6|1677|1677.6|1677|1675.6|1675|8323
1610611520000|2021-01-14 08:05:20|1678|1677.2|1677.8|1677|1678|1677.4|1677.2|1676.2|1603
1610611530000|2021-01-14 08:05:30|1677.4|1676.6|1677|1676|1677.8|1676.6|1676.6|1676|573
1610611540000|2021-01-14 08:05:40|1676.8|1676.2|1676.8|1676|1677|1676.4|1676.6|1676|1166
1610611550000|2021-01-14 08:05:50|1676.6|1675.8|1676.2|1675.2|1676.8|1675.8|1675.8|1675.2|2400
1610611560000|2021-01-14 08:06:00|1676|1675|1676|1675|1676|1675|1674.4|1674|13342
1610611570000|2021-01-14 08:06:10|1676.2|1675.2|1676.2|1675.4|1676.8|1675.8|1676.2|1675.2|824
1610611580000|2021-01-14 08:06:20|1675.8|1675.2|1676.8|1675.8|1677|1676.6|1675|1674|10837
1610611590000|2021-01-14 08:06:30|1676.6|1676|1675.8|1675|1677.8|1677.6|1675.8|1675|11754
1610611600000|2021-01-14 08:06:40|1675.4|1674.8|1675.8|1674.8|1676.4|1675.4|1675|1674|1796
1610611610000|2021-01-14 08:06:50|1675.6|1674.6|1675.6|1674.6|1675.6|1675|1674.6|1674|2956
1610611620000|2021-01-14 08:07:00|1675.8|1674.8|1674.8|1673.6|1676.4|1675.6|1674.2|1673.4|4999
1610611630000|2021-01-14 08:07:10|1675|1673.8|1674.2|1673|1675.2|1674.4|1674.2|1673|2174
1610611640000|2021-01-14 08:07:20|1674|1673.2|1675.4|1674.6|1675.4|1674.6|1673.8|1673|4706
1610611650000|2021-01-14 08:07:30|1675.6|1675|1675.8|1675.2|1676|1675.2|1675.6|1675|489
1610611660000|2021-01-14 08:07:40|1676|1675.4|1675.2|1674.6|1676.2|1675.4|1675|1674.6|345
1610611670000|2021-01-14 08:07:50|1675.4|1675|1677|1676.4|1677|1676.4|1675.4|1675|5401
1610611680000|2021-01-14 08:08:00|1677.2|1676.6|1676.2|1675.4|1677.4|1676.6|1676|1675.2|1514
1610611690000|2021-01-14 08:08:10|1676|1675.2|1676.4|1675.4|1676.4|1675.6|1676|1675.2|2119
1610611700000|2021-01-14 08:08:20|1676.8|1675.6|1676.4|1675.4|1676.8|1676|1676.2|1675.4|12026
1610611710000|2021-01-14 08:08:30|1676.2|1675.8|1676.6|1675.8|1676.8|1676|1676|1675.4|3053
1610611720000|2021-01-14 08:08:40|1676.4|1675.6|1676.2|1675.4|1676.6|1675.8|1676.2|1675.4|76
1610611730000|2021-01-14 08:08:50|1675.8|1675.2|1675.6|1675|1676.2|1675.2|1675|1674.2|4393
1610611740000|2021-01-14 08:09:00|1675.4|1674.8|1675.8|1675|1676.2|1675.6|1674.8|1673.8|3521
1610611750000|2021-01-14 08:09:10|1675.6|1674.8|1675.8|1675.2|1675.8|1675.2|1674.8|1674.2|394
1610611760000|2021-01-14 08:09:20|1676|1675|1676|1675.2|1676|1675.2|1674.8|1674|4352
1610611770000|2021-01-14 08:09:30|1675.8|1675|1676.4|1675.8|1676.6|1676|1675.8|1674.8|622
1610611780000|2021-01-14 08:09:40|1676.2|1675.6|1676.8|1676|1676.8|1676|1675.8|1675|1386
1610611790000|2021-01-14 08:09:50|1677|1676.2|1677|1676|1677.6|1676.4|1677|1676|2734
1610611800000|2021-01-14 08:10:00|1676.8|1676.2|1674.8|1673.8|1676.8|1676.4|1674.6|1673.8|2224
1610611810000|2021-01-14 08:10:10|1674.6|1674|1676.6|1675.6|1677.2|1676.6|1674.6|1674|179
1610611820000|2021-01-14 08:10:20|1676.4|1676|1676.6|1676|1676.6|1676|1676.4|1675.6|629
1610611830000|2021-01-14 08:10:30|1676.8|1676.2|1678.6|1678|1678.8|1678.2|1676.8|1676|5131
1610611840000|2021-01-14 08:10:40|1678.4|1677.8|1677.4|1676.8|1678.4|1677.8|1677.2|1676.4|1134
1610611850000|2021-01-14 08:10:50|1677.6|1677.2|1679.4|1678.6|1679.4|1678.6|1677.6|1676.8|928
1610611860000|2021-01-14 08:11:00|1679.6|1678.8|1680|1679.6|1680.6|1680|1679.4|1678.4|6624
1610611870000|2021-01-14 08:11:10|1680.2|1679.8|1680.6|1679.8|1681|1680.2|1679.8|1679.6|2771
1610611880000|2021-01-14 08:11:20|1680.4|1679.6|1680|1679.4|1681|1680.6|1680|1679.2|4909
1610611890000|2021-01-14 08:11:30|1680.2|1680|1680.6|1680|1681|1680.2|1680.2|1680|435
1610611900000|2021-01-14 08:11:40|1680.8|1680.2|1680.2|1679.8|1681|1680.2|1679.8|1679.6|4927
1610611910000|2021-01-14 08:11:50|1680.4|1679.6|1680.4|1679.6|1680.8|1680.2|1680|1679.6|1928
1610611920000|2021-01-14 08:12:00|1680.6|1679.8|1681.4|1680.8|1681.6|1681|1680.2|1679.6|55
1610611930000|2021-01-14 08:12:10|1681.2|1680.6|1681.6|1680.8|1682.8|1682|1681|1680.2|5026
1610611940000|2021-01-14 08:12:20||1680.6||1681||1681||1680.4|0
1610611950000|2021-01-14 08:12:30|1681.8|1681.2|1681|1680.2|1682.8|1682.2|1681|1680|2797
1610611960000|2021-01-14 08:12:40|1681.2|1680|1681|1680|1681.4|1680.2|1681|1680|0
1610611970000|2021-01-14 08:12:50|1680.8|1680.2|1680.4|1679.6|1680.8|1680.2|1679.6|1678.8|8866
1610611980000|2021-01-14 08:13:00|1680|1679.4|1680|1679.2|1680.4|1679.4|1679.8|1679|45
1610611990000|2021-01-14 08:13:10|1679.8|1679|1679.8|1678.8|1680|1679.8|1679.2|1678.6|6163
1610612000000|2021-01-14 08:13:20|1680|1679.2|1680.6|1679.6|1680.8|1680.6|1679.4|1678.6|16064
1610612010000|2021-01-14 08:13:30|1680.4|1679.4|1680.4|1679.8|1680.6|1680|1679.8|1679.2|2592
1610612020000|2021-01-14 08:13:40|1680.6|1680|1681.4|1680.6|1681.4|1680.6|1680.6|1680|0
1610612030000|2021-01-14 08:13:50|1681.6|1681.4|1681.4|1680.8|1681.8|1681.4|1681.2|1680.2|10096
1610612040000|2021-01-14 08:14:00|1681.6|1681|1681|1680.6|1683|1682|1681|1680.6|8731
1610612050000|2021-01-14 08:14:10|1681.2|1680.4|1682|1681.2|1682|1681.8|1681.2|1680.4|3500
1610612060000|2021-01-14 08:14:20|1681.8|1681|1682.4|1681.4|1683.4|1682.8|1681.8|1681|7214
1610612070000|2021-01-14 08:14:30|1682.2|1681.6|1682.8|1681.8|1682.8|1681.8|1682.2|1681.6|4
1610612080000|2021-01-14 08:14:40|1682|1682|1683|1682.2|1683.2|1682.8|1682|1681.8|2139
1610612090000|2021-01-14 08:14:50|1682.8|1682|1684|1683.4|1684|1683.4|1682.2|1681.6|18318
1610612100000|2021-01-14 08:15:00|1683.8|1683.2|1683.2|1682.8|1684|1683.2|1683|1682.8|687
1610612110000|2021-01-14 08:15:10|1683.6|1683|1683.8|1683|1684|1683|1683.4|1682.6|2085
1610612120000|2021-01-14 08:15:20|1683.6|1682.8|1685.6|1684.8|1685.8|1684.8|1683.4|1682.6|25850
1610612130000|2021-01-14 08:15:30|1685.4|1684.6|1684.6|1683.8|1685.4|1684.8|1684.2|1683.6|2656
1610612140000|2021-01-14 08:15:40|1684.4|1683.6|1685.4|1685|1685.4|1685|1684.4|1683.4|2260
1610612150000|2021-01-14 08:15:50|1685|1684.8|1685.6|1684.8|1685.6|1685.2|1685|1684.6|10299
1610612160000|2021-01-14 08:16:00|1685.8|1685|1684.8|1684|1685.8|1685.2|1684.8|1684|1069
1610612170000|2021-01-14 08:16:10|1684.6|1683.8|1684.4|1683.4|1684.6|1683.8|1683.6|1683|3506
1610612180000|2021-01-14 08:16:20|1684.6|1683.6|1683.6|1683|1684.8|1683.8|1683.4|1683|1955
1610612190000|2021-01-14 08:16:30|1683.4|1683.2|1683.4|1683|1684.2|1683.2|1683.4|1683|89
1610612200000|2021-01-14 08:16:40|1683.2|1682.8|1684.8|1684.4|1684.8|1684.4|1683.2|1682.6|11793
1610612210000|2021-01-14 08:16:50|1685|1684.6|1685.2|1684.6|1685.4|1684.8|1684.8|1684.2|7198
1610612220000|2021-01-14 08:17:00|1685|1684.4|1686.8|1686|1687|1686.2|1684.8|1684.4|4286
1610612230000|2021-01-14 08:17:10|1687|1686.2|1686.2|1685.2|1687.2|1686.4|1685.8|1685|3630
1610612240000|2021-01-14 08:17:20|1686.4|1685.4|1687.4|1686.6|1687.6|1686.6|1686.4|1685.4|0
1610612250000|2021-01-14 08:17:30|1687.6|1686.8|1687.8|1687|1688|1687|1687.2|1686.4|0
1610612260000|2021-01-14 08:17:40|1687.6|1686.8|1687.2|1686.6|1687.6|1687|1687|1686.4|3995
1610612270000|2021-01-14 08:17:50|1687.4|1686.4|1687|1685.8|1687.4|1686.4|1686.6|1685.8|450
1610612280000|2021-01-14 08:18:00|1686.8|1686|1687.8|1687|1687.8|1687|1686.8|1686|261
1610612290000|2021-01-14 08:18:10|1687.6|1686.8|1687.6|1687|1687.6|1687|1687.4|1686.8|0
1610612300000|2021-01-14 08:18:20|1687.4|1686.8|1688.8|1688.2|1689|1688.2|1687.2|1686.8|4947
1610612310000|2021-01-14 08:18:30|1689|1688|1688.6|1688|1689|1688.2|1688.4|1687.6|2091
1610612320000|2021-01-14 08:18:40|1689|1688.2|1689.8|1689|1690|1689|1689|1688.2|3114
1610612330000|2021-01-14 08:18:50|1690|1689.2|1689.8|1689.2|1690|1689.4|1689.8|1689.2|494
1610612340000|2021-01-14 08:19:00|1690|1689.4|1691|1690.4|1691|1690.4|1689.4|1689|9550
1610612350000|2021-01-14 08:19:10|1691.2|1690.6|1691.4|1690.8|1692|1691|1691|1690.4|3191
1610612360000|2021-01-14 08:19:20|1691.6|1691|1692|1691.4|1692|1691.4|1691.6|1691|2083
1610612370000|2021-01-14 08:19:30|1691.8|1691.2|1691|1690.4|1691.8|1691.4|1690.8|1690.4|4445
1610612380000|2021-01-14 08:19:40|1690.8|1690.2|1690.2|1689.2|1690.8|1690.2|1689.2|1689|2377
1610612390000|2021-01-14 08:19:50|1690.4|1689.4|1691|1690.2|1691.2|1690.6|1690.4|1689.4|8579
1610612400000|2021-01-14 08:20:00|1691.2|1690.6|1694|1693.6|1694.2|1693.6|1691.2|1690.6|21611
1610612410000|2021-01-14 08:20:10|1694.2|1693.4|1691.8|1690.8|1694.2|1693.6|1691.4|1690.8|24112
1610612420000|2021-01-14 08:20:20|1691.2|1690.6|1692|1691.2|1692.2|1691.6|1691|1690.6|13404
1610612430000|2021-01-14 08:20:30|1691.6|1691|1691|1690.2|1691.6|1691.2|1690.8|1690|9257
1610612440000|2021-01-14 08:20:40|1691.2|1690.4|1692.2|1691.8|1692.2|1691.8|1691.2|1690.4|4590
1610612450000|2021-01-14 08:20:50|1692|1691.6|1691.8|1691.4|1692.2|1691.6|1691.8|1691.4|296
1610612460000|2021-01-14 08:21:00|1691.6|1691.2|1692|1691.6|1692|1691.6|1691.4|1691|2592
1610612470000|2021-01-14 08:21:10|1691.8|1691.4|1692.2|1691.6|1692.2|1691.6|1691.8|1691.2|2466
1610612480000|2021-01-14 08:21:20|1692.4|1691.8|1692.6|1692|1693|1692|1692.4|1691.8|693
1610612490000|2021-01-14 08:21:30|1692.4|1692.2|1692.6|1692|1692.6|1692.2|1691.8|1691.6|8500
1610612500000|2021-01-14 08:21:40|1692.8|1692.2|1692.2|1691.8|1693|1692.6|1692.2|1691.8|660
1610612510000|2021-01-14 08:21:50|1692.4|1691.6|1692.8|1691.8|1692.8|1691.8|1691.6|1691|1167
1610612520000|2021-01-14 08:22:00|1692.6|1691.6|1692|1691.6|1692.6|1692.2|1692|1691.4|3400
1610612530000|2021-01-14 08:22:10|1692.2|1691.8|1692.4|1691.8|1692.6|1692.2|1692.2|1691.8|1596
1610612540000|2021-01-14 08:22:20|1692.2|1692|1692.6|1692|1692.6|1692.2|1692|1692|75
1610612550000|2021-01-14 08:22:30|1692.4|1691.8|1692.8|1692.6|1692.8|1692.6|1692|1691.6|11202
1610612560000|2021-01-14 08:22:40|1692.6|1692.4|1693.4|1692.8|1693.8|1693.4|1692.6|1691.8|7963
1610612570000|2021-01-14 08:22:50|1693.6|1692.6|1693|1692.6|1693.6|1692.6|1693|1692.6|500
1610612580000|2021-01-14 08:23:00|1693.2|1692.8|1693.2|1692.8|1693.4|1692.8|1693.2|1692.6|4
1610612590000|2021-01-14 08:23:10|1693.4|1693|1692.4|1692|1693.4|1693|1692.4|1692|1320
1610612600000|2021-01-14 08:23:20|1692.2|1691.8|1692|1691.2|1692.4|1691.8|1691.6|1691|2116
1610612610000|2021-01-14 08:23:30|1692.2|1691.4|1690.8|1690.4|1692.2|1691.6|1690.8|1690.4|3002
1610612620000|2021-01-14 08:23:40|1690.6|1690.2|1690.8|1690.2|1690.8|1690.6|1690.4|1690|1645
1610612630000|2021-01-14 08:23:50|1690.6|1690|1690.8|1690|1691.8|1691|1690.6|1690|3251
1610612640000|2021-01-14 08:24:00|1690.4|1690.2|1689.6|1689.2|1690.8|1690.2|1689.6|1689.2|11653
1610612650000|2021-01-14 08:24:10|1689.8|1689.4|1690|1689.6|1690.2|1690|1689.6|1689.2|2096
1610612660000|2021-01-14 08:24:20|1690.2|1689.2|1691.6|1690.8|1691.6|1691.2|1689.4|1689.2|12569
1610612670000|2021-01-14 08:24:30|1691.4|1691|1692.6|1691.6|1692.6|1691.6|1691.4|1690.8|1954
1610612680000|2021-01-14 08:24:40|1692.8|1691.8|1692.8|1692|1693|1692.4|1692.6|1691.8|1090
1610612690000|2021-01-14 08:24:50|1692.6|1691.8|1691.6|1691.2|1692.6|1691.8|1691.6|1691.2|4112
1610612700000|2021-01-14 08:25:00|1691.4|1691|1692|1691.6|1692|1691.6|1691.4|1690.6|1722
1610612710000|2021-01-14 08:25:10|1691.8|1691.4|1691.8|1691.4|1692|1691.6|1691.8|1691|1643
1610612720000|2021-01-14 08:25:20|1692|1691.2|1691.8|1691.4|1692|1691.4|1691.8|1691.2|1011
1610612730000|2021-01-14 08:25:30|1692|1691.6|1692.8|1692|1693|1692.4|1692|1691.6|7191
1610612740000|2021-01-14 08:25:40|1691.8|1691.8|1692.4|1691.8|1692.4|1691.8|1691.8|1691.6|3092
1610612750000|2021-01-14 08:25:50|1692.2|1691.6|1692.4|1691.6|1692.4|1691.6|1691.6|1691|505
1610612760000|2021-01-14 08:26:00|1692.2|1691.8|1693.6|1692.8|1693.8|1692.8|1692.2|1691.8|5398
1610612770000|2021-01-14 08:26:10|1693|1693|1693|1692.4|1693.8|1693.2|1692.6|1692.4|6385
1610612780000|2021-01-14 08:26:20|1693.2|1692.6|1693.2|1692.4|1693.4|1692.8|1693.2|1692.4|675
1610612790000|2021-01-14 08:26:30|1693.4|1692.6|1693.6|1693|1693.8|1693.4|1693.2|1692.6|1246
1610612800000|2021-01-14 08:26:40|1693.8|1693.4|1694|1693.4|1694|1693.8|1693.8|1693|3016
1610612810000|2021-01-14 08:26:50|1694.2|1693.6|1694.4|1693.8|1694.4|1694.2|1694.2|1693.6|7545
1610612820000|2021-01-14 08:27:00|1694|1693.6|1693.4|1692.8|1694|1693.6|1693|1692.2|10111
1610612830000|2021-01-14 08:27:10|1693|1692.6|1692.8|1692.2|1693.4|1692.6|1692.6|1692|1079
1610612840000|2021-01-14 08:27:20|1693|1692.6|1693.4|1693|1693.4|1693|1693|1692.2|2289
1610612850000|2021-01-14 08:27:30|1693.6|1693.2|1694.6|1693.8|1694.8|1694|1693.6|1693.2|6300
1610612860000|2021-01-14 08:27:40|1693.8|1694|1693.8|1693.2|1694.6|1694|1693.4|1693|933
1610612870000|2021-01-14 08:27:50|1693.6|1693|1693.8|1693|1693.8|1693.2|1693.6|1692.8|1966
1610612880000|2021-01-14 08:28:00|1694|1693.4|1694.6|1694.2|1694.6|1694.2|1693.8|1693|6840
1610612890000|2021-01-14 08:28:10|1694.4|1694|1693.4|1692.6|1694.6|1694.2|1692.2|1692|9942
1610612900000|2021-01-14 08:28:20|1693.2|1693|1693.6|1693|1693.6|1693|1693.2|1692.8|2034
1610612910000|2021-01-14 08:28:30|1693.4|1693.2|1693.6|1693|1693.6|1693.2|1693|1692.8|2000
1610612920000|2021-01-14 08:28:40|1693.2|1692.8|1693|1692.2|1693.2|1693|1692.2|1692|2145
1610612930000|2021-01-14 08:28:50|1693.2|1692|1693|1692.6|1693.2|1692.6|1692.6|1692|1018
1610612940000|2021-01-14 08:29:00|1692.8|1692.4|1692.2|1692|1693|1692.4|1692.2|1692|1307
1610612950000|2021-01-14 08:29:10|1692.4|1691.8|1693|1692.4|1693|1692.4|1692.4|1691.8|11862
1610612960000|2021-01-14 08:29:20|1692.8|1692.2|1692.4|1692.2|1692.8|1692.2|1692|1691.8|10400
1610612970000|2021-01-14 08:29:30|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|365
1610612980000|2021-01-14 08:29:40|1692.6|1692|1691.6|1691.2|1692.6|1692.4|1691.6|1691.2|12458
1610612990000|2021-01-14 08:29:50|1691.8|1691.4|1692.4|1692|1692.4|1692|1691.6|1691|14244
1610613000000|2021-01-14 08:30:00|1692.2|1691.8|1690.8|1690.2|1692.4|1692|1690.8|1690.2|38805
1610613010000|2021-01-14 08:30:10|1691|1690.4|1691.4|1690.8|1691.6|1690.8|1691|1690.4|1115
1610613020000|2021-01-14 08:30:20|1691.2|1690.6|1691|1690.6|1691.4|1690.8|1691|1690.6|600
1610613030000|2021-01-14 08:30:30|1691.2|1690.8|1692.2|1691.6|1692.2|1691.8|1691.2|1690.8|2279
1610613040000|2021-01-14 08:30:40|1692|1691.4|1691.4|1691|1692|1691.4|1691.4|1691|737
1610613050000|2021-01-14 08:30:50|1691.2|1690.8|1690.2|1690|1691.4|1690.8|1689.6|1689|2338
1610613060000|2021-01-14 08:31:00|1690.4|1689.8|1690.8|1690.4|1690.8|1690.6|1690.4|1689.8|1899
1610613070000|2021-01-14 08:31:10|1691|1690.6|1691.8|1691.2|1692|1691.4|1691|1690.6|1841
1610613080000|2021-01-14 08:31:20|1691.6|1691|1691.4|1691|1691.6|1691.2|1691.2|1691|227
1610613090000|2021-01-14 08:31:30|1691.6|1691.2|1691.4|1690.8|1691.6|1691.2|1691|1690.8|1664
1610613100000|2021-01-14 08:31:40|1691.2|1690.6|1690.6|1690.2|1691.2|1690.6|1690|1689.8|21886
1610613110000|2021-01-14 08:31:50|1690.8|1690.4|1691.2|1690.2|1691.2|1690.6|1690.6|1690|14437
1610613120000|2021-01-14 08:32:00|1691|1690|1690.4|1690|1691.2|1690.2|1690.2|1689.8|2295
1610613130000|2021-01-14 08:32:10|1690.6|1690.2|1690.6|1690|1690.8|1690.2|1690.6|1690|251
1610613140000|2021-01-14 08:32:20|1690.4|1690.2|1691.4|1690.8|1691.4|1690.8|1690.4|1690.2|2676
1610613150000|2021-01-14 08:32:30|1691.6|1690.6|1691|1690.4|1691.6|1690.6|1690.8|1690.4|641
1610613160000|2021-01-14 08:32:40|1690.8|1690.2|1690.6|1690|1690.8|1690.2|1690.2|1690|582
1610613170000|2021-01-14 08:32:50|1690.2|1689.8|1690.8|1690.2|1690.8|1690.6|1690|1689.8|26580
1610613180000|2021-01-14 08:33:00|1691|1690.4|1691.2|1690.8|1691.2|1691|1691|1690.4|1010
1610613190000|2021-01-14 08:33:10|1691|1691|1691.8|1691.4|1691.8|1691.4|1691|1690.8|1745
1610613200000|2021-01-14 08:33:20||1691.6||1691.6||1691.6||1691.6|0
1610613210000|2021-01-14 08:33:30|1691.6|1691.4|1690.4|1690|1691.6|1691.4|1690.2|1690|6490
1610613220000|2021-01-14 08:33:40|1690|1689.8|1690.4|1690.2|1690.4|1690.2|1690|1689.2|13374
1610613230000|2021-01-14 08:33:50|1690.6|1690|1690.4|1690|1690.6|1690|1690.4|1690|3301
1610613240000|2021-01-14 08:34:00|1690.2|1689.8|1690.2|1689.8|1690.4|1689.8|1689.8|1689.4|1214
1610613250000|2021-01-14 08:34:10|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690.4|1690|2
1610613260000|2021-01-14 08:34:20|1690.8|1690.4|1690.4|1690|1691|1690.6|1690.2|1690|6976
1610613270000|2021-01-14 08:34:30||1690.2||1690||1690.2||1690|0
1610613280000|2021-01-14 08:34:40||1690.2||1690.2||1690.2||1690.2|1
1610613290000|2021-01-14 08:34:50|1690.2|1690|1689.8|1689.6|1690.2|1690|1689.8|1689.6|4086
1610613300000|2021-01-14 08:35:00|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1689.8|1689.6|1109
1610613310000|2021-01-14 08:35:10|1689.4|1689.2|1688.2|1687.6|1689.6|1689.2|1688.2|1687.4|4178
1610613320000|2021-01-14 08:35:20|1688.4|1687.4|1687.8|1687|1688.4|1687.8|1687|1686.8|5835
1610613330000|2021-01-14 08:35:30|1688|1687.2|1688|1687.6|1688.2|1687.8|1687.8|1687.2|3339
1610613340000|2021-01-14 08:35:40|1688.2|1687.8|1688.2|1687.6|1688.6|1688|1687.8|1687.6|4850
1610613350000|2021-01-14 08:35:50|1688.4|1687.8|1688.2|1687.6|1688.6|1687.8|1688.2|1687.6|1030
1610613360000|2021-01-14 08:36:00|1688|1687.4|1688|1687.6|1688.4|1688|1687.8|1687.4|3298
1610613370000|2021-01-14 08:36:10|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|100
1610613380000|2021-01-14 08:36:20|1688.4|1688|1688.4|1687.8|1688.8|1688.6|1688.4|1687.8|627
1610613390000|2021-01-14 08:36:30|1688.6|1688.2|1689.8|1689.2|1690|1689.2|1688.6|1687.8|19551
1610613400000|2021-01-14 08:36:40|1689.4|1689|1689|1688.8|1689.4|1689|1689|1688.8|5138
1610613410000|2021-01-14 08:36:50|1689.2|1689|1689.2|1688.6|1689.2|1689|1688.6|1688.2|4826
1610613420000|2021-01-14 08:37:00|1689.4|1688.4|1688.8|1688.6|1689.4|1688.6|1688.6|1688.4|6509
1610613430000|2021-01-14 08:37:10|1688.6|1688.4|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|717
1610613440000|2021-01-14 08:37:20|1688.6|1688.6|1689.8|1689.4|1690|1689.4|1688.6|1688.6|23271
1610613450000|2021-01-14 08:37:30|1690|1689.2|1688.8|1688.4|1690|1689.2|1688.6|1688.4|6197
1610613460000|2021-01-14 08:37:40|1688.6|1688|1689.2|1689|1689.6|1689.2|1688|1687.8|19567
1610613470000|2021-01-14 08:37:50|1689.4|1689.2|1690.8|1690.6|1691|1690.6|1689.4|1688.8|35562
1610613480000|2021-01-14 08:38:00|1690.6|1690.4|1689.6|1689.2|1690.8|1690.4|1689.6|1689.2|2715
1610613490000|2021-01-14 08:38:10|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1688.6|23275
1610613500000|2021-01-14 08:38:20|1689.4|1689|1689.2|1689|1689.8|1689.2|1689.2|1689|10153
1610613510000|2021-01-14 08:38:30|1689.4|1688.8|1689.6|1689.2|1689.6|1689.4|1689.2|1688.8|12446
1610613520000|2021-01-14 08:38:40|1689.8|1689|1689.4|1689.2|1689.8|1689.2|1689.2|1688.8|3482
1610613530000|2021-01-14 08:38:50|1689.6|1689|1689.8|1689.4|1689.8|1689.6|1689.6|1689|1033
1610613540000|2021-01-14 08:39:00|1690|1689.6|1689.8|1689.4|1690|1689.8|1689.6|1689.4|2518
1610613550000|2021-01-14 08:39:10|1690|1689.6|1690.2|1689.8|1690.2|1689.8|1690|1689.6|633
1610613560000|2021-01-14 08:39:20|1690.4|1689.6|1690.6|1689.8|1690.6|1690.4|1690.2|1689.6|618
1610613570000|2021-01-14 08:39:30|1690.4||1690.2||1690.4||1690.2||0
1610613580000|2021-01-14 08:39:40|1690|1689.6|1689.6|1689.4|1690.2|1689.8|1689.6|1689.4|2018
1610613590000|2021-01-14 08:39:50|1689.8|1689.2|1690|1689.6|1690|1689.8|1689.8|1689|3882
1610613600000|2021-01-14 08:40:00|1689.6|1689.4|1689.6|1689.2|1690|1689.6|1689.2|1688.8|3505
1610613610000|2021-01-14 08:40:10|1689.8|1689.4|1689.6|1689.4|1690|1689.6|1689.6|1689.2|6027
1610613620000|2021-01-14 08:40:20|1689.8|1689.6|1690.2|1689.8|1690.2|1689.8|1689.8|1689.6|3093
1610613630000|2021-01-14 08:40:30|1690.4|1690|1690.8|1690.4|1690.8|1690.6|1690.4|1689.8|4463
1610613640000|2021-01-14 08:40:40|1691|1690.6|1691.6|1691|1691.8|1691|1691|1690.4|5388
1610613650000|2021-01-14 08:40:50|1691.8|1691.2|1690.6|1690.2|1691.8|1691.4|1690.4|1690|8708
1610613660000|2021-01-14 08:41:00|1690.8|1690.4|1691|1690.2|1691|1690.6|1690.8|1690.2|600
1610613670000|2021-01-14 08:41:10|1690.8||1690.8||1690.8||1690.6||98
1610613680000|2021-01-14 08:41:20|1691.2|1690.4|1691.6|1691|1691.8|1691|1691|1690.4|1770
1610613690000|2021-01-14 08:41:30|1691.8|1691.2|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|2000
1610613700000|2021-01-14 08:41:40|1691.8|1691.4|1692.2|1692|1692.2|1692|1691.8|1691.2|13296
1610613710000|2021-01-14 08:41:50|1692.4|1692.2|1692.8|1692.4|1693|1692.6|1692.4|1692.2|552
1610613720000|2021-01-14 08:42:00|1693|1692.6|1693|1692.6|1693.4|1693.2|1692.8|1692.4|10454
1610613730000|2021-01-14 08:42:10|1692.8|1692.4|1692.6|1692|1693|1692.4|1692.2|1692|4446
1610613740000|2021-01-14 08:42:20|1692.4|1691.8|1692.8|1692.2|1692.8|1692.4|1691.8|1691.6|6731
1610613750000|2021-01-14 08:42:30|1692.6|1692.4|1692|1691.4|1692.8|1692.4|1691.8|1691.4|3325
1610613760000|2021-01-14 08:42:40|1691.8||1692||1692||1691.8||0
1610613770000|2021-01-14 08:42:50|1691.8|1691.6|1691.2|1690.6|1692.4|1691.8|1691.2|1690.4|17642
1610613780000|2021-01-14 08:43:00|1691.4|1690.8|1691.2|1690.8|1691.4|1691|1691.2|1690.6|2000
1610613790000|2021-01-14 08:43:10|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1691|967
1610613800000|2021-01-14 08:43:20|1691.6|1691.4|1691.8|1691.4|1692|1691.4|1691.6|1691.2|130
1610613810000|2021-01-14 08:43:30|1691.6|1691.2|1691.2|1690.8|1691.6|1691.4|1691|1690.8|3652
1610613820000|2021-01-14 08:43:40|1691.4|1691|1691.4|1691.2|1691.6|1691.2|1691.4|1691|150
1610613830000|2021-01-14 08:43:50|1691.6|1691|1691.2|1691|1691.6|1691|1691|1690.8|2288
1610613840000|2021-01-14 08:44:00|1690.6|1690.8|1690.4|1690.2|1690.8|1690.8|1690.2|1689.6|3598
1610613850000|2021-01-14 08:44:10|1690.2|1690|1690.2|1689.8|1690.2|1690|1690.2|1689.6|208
1610613860000|2021-01-14 08:44:20|||||||||296
1610613870000|2021-01-14 08:44:30|1690|1689.6|1691.2|1690.8|1691.4|1690.8|1690|1689.4|23028
1610613880000|2021-01-14 08:44:40|1691.4|1690.6|1690.8|1690.4|1691.4|1690.6|1690.8|1690.4|803
1610613890000|2021-01-14 08:44:50|1690.6|1690.2|1690.8|1690|1690.8|1690.2|1690.4|1690|311
1610613900000|2021-01-14 08:45:00|1691|1690.2|1691.2|1690.4|1691.2|1690.6|1690.8|1690.2|0
1610613910000|2021-01-14 08:45:10||1690.6||1690.6||1690.6||1690.4|0
1610613920000|2021-01-14 08:45:20|1691|1690.8|1691.2|1690.8|1691.4|1690.8|1690.8|1690.6|2603
1610613930000|2021-01-14 08:45:30|1690.6|1690.6|1689.6|1689|1690.6|1690.6|1689.4|1689|7344
1610613940000|2021-01-14 08:45:40|1689.4|1688.8|1689.4|1689|1689.4|1689|1688.8|1688.6|605
1610613950000|2021-01-14 08:45:50|1689.2|1688.8|1689|1688.6|1689.4|1688.8|1688.6|1688.4|4446
1610613960000|2021-01-14 08:46:00|1689.2|1688.4|1690.4|1690|1690.4|1690|1689.2|1688.4|1357
1610613980000|2021-01-14 08:46:20|1690.6|1690.2|1690.6|1689.8|1691|1690.6|1690|1689.6|976
1610613990000|2021-01-14 08:46:30|1690.2|1689.6|1690|1689.6|1690.6|1689.6|1689.8|1689.4|981
1610614000000|2021-01-14 08:46:40|1689.8|1689.4|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|301
1610614010000|2021-01-14 08:46:50|1689.8|1689.4|1690.2|1689.8|1690.4|1690|1689.6|1689.2|3416
1610614020000|2021-01-14 08:47:00|1690.4|1689.6|1690|1689.6|1690.6|1689.6|1689.8|1689.6|1910
1610614030000|2021-01-14 08:47:10|1690.2|1690|1689.8|1689.4|1690.2|1690|1689.6|1689.4|614
1610614040000|2021-01-14 08:47:20|1690|1689.6|1690.6|1689.8|1690.6|1689.8|1689.8|1689.6|2508
1610614050000|2021-01-14 08:47:30|1690.4|1689.6|1689.8|1689.2|1690.4|1689.6|1689.8|1689.2|0
1610614060000|2021-01-14 08:47:40|1690|1689.4|1690.4|1689.8|1690.4|1690|1690|1689.2|798
1610614070000|2021-01-14 08:47:50|1690.2|1689.6|1689.4|1689|1690.2|1689.6|1689.2|1689|1558
1610614080000|2021-01-14 08:48:00|1689.2|1688.8|1689|1688.6|1689.4|1688.8|1688.8|1688.6|1597
1610614090000|2021-01-14 08:48:10|1689.2|1688.8|1690|1689.8|1690.4|1690|1689|1688.8|34197
1610614100000|2021-01-14 08:48:20|1689.8|1689.6|1691|1690.6|1691|1690.6|1689.8|1689.4|2489
1610614110000|2021-01-14 08:48:30|1690.8|1690.8|1690.8|1690.6|1690.8|1690.8|1690.8|1690.6|521
1610614120000|2021-01-14 08:48:40|1691.2|1691|1691.4|1691|1691.4|1691.2|1691.2|1690.8|17737
1610614130000|2021-01-14 08:48:50|1691.2|1690.8|1690|1689.8|1691.2|1691|1690|1689.6|10283
1610614140000|2021-01-14 08:49:00|1690.2|1690|1692|1691.8|1692|1691.8|1690.2|1690|10953
1610614150000|2021-01-14 08:49:10|1692.2|1692|1692.8|1692.4|1692.8|1692.4|1692.2|1692|900
1610614160000|2021-01-14 08:49:20|1693|1692.6|1693.2|1692.6|1693.2|1693|1692.8|1692.6|3521
1610614170000|2021-01-14 08:49:30|1693.4|1692.8|1692.8|1692.4|1693.4|1693.2|1692.6|1692.4|4607
1610614180000|2021-01-14 08:49:40|1692.6|1692.2|1692|1691.6|1692.6|1692.2|1691.8|1691.4|3515
1610614190000|2021-01-14 08:49:50|1692.2|1691.8|1691.2|1690.6|1692.4|1692.2|1691.2|1690.6|645
1610614200000|2021-01-14 08:50:00|1691||1691||1691.2||1691||0
1610614210000|2021-01-14 08:50:10|1691.2|1690.8|1691.8|1691.4|1692.2|1691.6|1691.2|1690.8|3143
1610614220000|2021-01-14 08:50:20|1692|1691.6|1691.4|1691|1692.2|1691.8|1691.4|1691|2929
1610614230000|2021-01-14 08:50:30|1691.6|1691.2|1691.2|1690.6|1691.6|1691.4|1691|1690.6|1730
1610614240000|2021-01-14 08:50:40|1691.4|1690.8|1691.8|1691.4|1691.8|1691.4|1691|1690.8|765
1610614250000|2021-01-14 08:50:50|1691.6|1691.6|1691.2|1690.8|1691.6|1691.6|1691.2|1690.8|2145
1610614260000|2021-01-14 08:51:00|1691.4|1691|1691.2|1691|1691.4|1691|1691.2|1690.8|0
1610614270000|2021-01-14 08:51:10|1691.4|1691.2|1691.6|1690.8|1691.8|1691.4|1691.4|1690.8|927
1610614280000|2021-01-14 08:51:20|1691.4|1691|1690.8|1690.4|1691.4|1691|1690.8|1690.4|912
1610614290000|2021-01-14 08:51:30|1691|1690.6|1691.4|1691|1691.4|1691.2|1691|1690.6|203
1610614300000|2021-01-14 08:51:40|1691.6|1691.2|1691.2|1690.8|1691.8|1691.4|1691.2|1690.6|3157
1610614310000|2021-01-14 08:51:50|1691|1690.6|1690.6|1690.2|1691|1690.8|1690.6|1690|2534
1610614320000|2021-01-14 08:52:00|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|0
1610614340000|2021-01-14 08:52:20||1690.8||1690.6||1690.8||1690.6|300
1610614350000|2021-01-14 08:52:30|||||||||1304
1610614360000|2021-01-14 08:52:40|1691.2|1690.8|1691.6|1691.4|1691.8|1691.4|1691.2|1690.8|198
1610614370000|2021-01-14 08:52:50|1691.8|1691.6|1692.2|1691.8|1692.2|1692|1691.8|1691.6|11093
1610614380000|2021-01-14 08:53:00|1692|1691.6|1691.6|1691.2|1692|1691.8|1691.4|1691.2|2535
1610614390000|2021-01-14 08:53:10|1691.8|1691.4|1691.8|1691.2|1692|1691.8|1691.8|1691.2|1362
1610614400000|2021-01-14 08:53:20|1691.6|1691|1691.4|1691|1691.8|1691.4|1691.2|1690.8|7017
1610614410000|2021-01-14 08:53:30|1691.2|1690.8|1691.2|1690.6|1691.2|1691|1690.8|1690.6|2150
1610614420000|2021-01-14 08:53:40|1691.4|1690.8|1690.8|1690.2|1691.6|1691.2|1690.6|1690.2|3262
1610614430000|2021-01-14 08:53:50|1691|1690.4|1691.2|1690.6|1691.2|1690.6|1691|1690.4|0
1610614440000|2021-01-14 08:54:00|1691|1690.8|1691|1690.6|1691.4|1691|1690.8|1690.6|1650
1610614450000|2021-01-14 08:54:10|1691.2|1690.4|1691|1690.4|1691.2|1690.4|1691|1690.4|0
1610614460000|2021-01-14 08:54:20|1690.8|1690.2|1690.8|1690.2|1690.8|1690.6|1690|1689.6|13506
1610614470000|2021-01-14 08:54:30|1691|1690.4|1690.8|1690.4|1691|1690.6|1690.6|1690.4|0
1610614480000|2021-01-14 08:54:40|1690.6|1690.6|1690.8|1690.2|1690.8|1690.6|1690.4|1690|1130
1610614490000|2021-01-14 08:54:50|1690.6|1689.8|1690.2|1689.8|1690.6|1690|1689.8|1689.4|7318
1610614500000|2021-01-14 08:55:00|1690|1689.6|1689|1688.6|1690|1689.6|1688.8|1688.6|1050
1610614510000|2021-01-14 08:55:10|1689.2|1688.8|1690|1689.6|1690|1689.6|1689.2|1688.8|2571
1610614520000|2021-01-14 08:55:20|1689.8|1689.8|1690.2|1690|1690.6|1690.2|1689.8|1689.6|27
1610614530000|2021-01-14 08:55:30|1690.4|1690.2|1691.6|1691.2|1691.8|1691.4|1690.4|1690.2|10063
1610614540000|2021-01-14 08:55:40|1691.4|1691|1691|1690.4|1691.4|1691|1690.8|1690.4|454
1610614550000|2021-01-14 08:55:50|1690.8||1691||1691||1690.8||0
1610614560000|2021-01-14 08:56:00|1691.2|1690.6|1691.2|1690.8|1691.4|1690.8|1691.2|1690.6|135
1610614570000|2021-01-14 08:56:10||1690.6||1690.6||1690.8||1690.4|0
1610614580000|2021-01-14 08:56:20||1690.4||1690.6||1690.6||1690.4|0
1610614590000|2021-01-14 08:56:30|1691|1690.8|1691.2|1690.6|1691.2|1691|1690.8|1690.4|1100
1610614600000|2021-01-14 08:56:40|1691.4|1690.8|1690.2|1689.6|1691.4|1690.8|1690|1689.6|4822
1610614610000|2021-01-14 08:56:50|1690.4|1689.8|1690.4|1689.8|1690.4|1689.8|1690.4|1689.8|0
1610614620000|2021-01-14 08:57:00|1690.2|1690|1690.4|1690|1690.4|1690.2|1690.2|1690|0
1610614630000|2021-01-14 08:57:10|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|752
1610614640000|2021-01-14 08:57:20|1690.2|1689.8|1690.6|1690.2|1690.6|1690.2|1690.2|1689.6|2282
1610614650000|2021-01-14 08:57:30|1690.4|1690|1689.4|1689.2|1690.6|1690|1689.2|1689|18701
1610614660000|2021-01-14 08:57:40|1689.6|1689|1690|1689.6|1690|1689.6|1689.6|1689|185
1610614670000|2021-01-14 08:57:50|1689.8|1689.8|1690|1689.6|1690.4|1690|1689.8|1689.6|2058
1610614680000|2021-01-14 08:58:00|1690.2||1689.8||1690.2||1689.8||0
1610614690000|2021-01-14 08:58:10|1689.6|1689.4|1689.4|1689.2|1689.8|1689.4|1689.4|1689.2|775
1610614700000|2021-01-14 08:58:20|1689.6|1689.4|1689.8|1689.4|1690|1689.4|1689.6|1689.2|881
1610614720000|2021-01-14 08:58:40|1689.6|1689.2|1689.4|1688.8|1689.6|1689.2|1689.2|1688.8|1280
1610614730000|2021-01-14 08:58:50|1689.2|1689|1690|1689.6|1690|1689.6|1689|1689|4840
1610614740000|2021-01-14 08:59:00|1690.2|1690|1690|1689.8|1690.2|1690|1689.6|1689.4|6689
1610614750000|2021-01-14 08:59:10|1689.8|1689.6|1689.4|1689.2|1689.8|1689.6|1689.4|1689.2|218
1610614760000|2021-01-14 08:59:20|1689.6|1689.4|1690.2|1689.8|1690.2|1690|1689.6|1689.4|692
1610614770000|2021-01-14 08:59:30|1690|1690|1690.4|1690|1690.4|1690|1690|1690|0
1610614780000|2021-01-14 08:59:40|1690.2|1689.8|1689.8|1689.2|1690.4|1689.8|1689.6|1689.2|2851
1610614790000|2021-01-14 08:59:50|1689.6||1689.8||1689.8||1689.4||2672
1610614800000|2021-01-14 09:00:00|1690|1689.4|1690|1689.6|1690|1689.6|1689.4|1689.2|4508
1610614810000|2021-01-14 09:00:10|1689.6|1689.4|1689.8|1689.4|1689.8|1689.4|1689.4|1689.2|4662
1610614820000|2021-01-14 09:00:20|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|1
1610614830000|2021-01-14 09:00:30|1689.4||1689.6||1689.6||1689.4||0
1610614840000|2021-01-14 09:00:40|1689.8|1689.4|1690|1689.4|1690|1689.6|1689.6|1689.4|797
1610614850000|2021-01-14 09:00:50|1689.8|1689.6|1689.4|1689|1689.8|1689.6|1688.8|1688.6|6782
1610614860000|2021-01-14 09:01:00|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.6|250
1610614870000|2021-01-14 09:01:10|1689|1688.4|1688.6|1688.4|1689.2|1689|1688.6|1688.4|9246
1610614880000|2021-01-14 09:01:20|1688.4|1688.2|1688.6|1688.2|1688.6|1688.2|1688.2|1688|3140
1610614890000|2021-01-14 09:01:30|1688.4||1688.6||1688.6||1688.4||0
1610614900000|2021-01-14 09:01:40|1688.8|1688.4|1688.6|1688.2|1688.8|1688.4|1688.2|1688|2164
1610614910000|2021-01-14 09:01:50|||||||||350
1610614920000|2021-01-14 09:02:00|1688.8|1688.4|1688|1687.8|1688.8|1688.4|1688|1687.8|7080
1610614930000|2021-01-14 09:02:10|1688.2|1687.6|1688|1687.6|1688.2|1688|1687.8|1687.4|5693
1610614940000|2021-01-14 09:02:20|1688.2|1687.8|1687.8|1687.6|1688.2|1688|1687.8|1687.6|829
1610614950000|2021-01-14 09:02:30|1688|1687.8|1688|1687.6|1688.2|1688|1688|1687.6|456
1610614960000|2021-01-14 09:02:40|1687.8|1687.4|1687.8|1687.6|1688|1687.8|1687.6|1687.2|2793
1610614970000|2021-01-14 09:02:50|1688|1687.8|1688|1687.6|1688.2|1687.8|1688|1687.6|405
1610614980000|2021-01-14 09:03:00|1687.8|1687.4|1687.2|1686.8|1688|1687.4|1687|1686.6|1695
1610614990000|2021-01-14 09:03:10|1687|1686.6|1687.6|1687.2|1687.8|1687.4|1686.8|1686.6|5758
1610615000000|2021-01-14 09:03:20|1687.4|1687|1687|1686.6|1687.4|1687|1687|1686.6|708
1610615010000|2021-01-14 09:03:30|1687.2|1686.8|1687.2|1686.8|1687.4|1687.2|1687.2|1686.8|1834
1610615020000|2021-01-14 09:03:40|1687|1686.6|1687|1686.8|1687.4|1687|1686.8|1686.6|1543
1610615030000|2021-01-14 09:03:50|1687.2|1687|1687.6|1687.2|1687.6|1687.2|1687.2|1687|4580
1610615040000|2021-01-14 09:04:00|1687.8|1687.6|1688.4|1688|1688.4|1688|1687.8|1687.2|2614
1610615050000|2021-01-14 09:04:10|1688.6|1688.2|1689|1688.6|1689.2|1688.6|1688.4|1688.2|0
1610615060000|2021-01-14 09:04:20|1689.2|1688.8|1689.4|1689|1689.4|1689|1689|1688.8|0
1610615070000|2021-01-14 09:04:30|1689.2|1688.8|1689|1688.6|1689.4|1689|1689|1688.4|23500
1610615080000|2021-01-14 09:04:40|1688.8|1688.4|1689|1688.4|1689|1688.6|1688.6|1688.4|2396
1610615090000|2021-01-14 09:04:50|1688.8|1688.8|1689.4|1688.8|1689.4|1689|1688.8|1688.8|3
1610615100000|2021-01-14 09:05:00|1689.2|1689|1689.4|1688.8|1689.4|1689|1689.2|1688.8|100
1610615110000|2021-01-14 09:05:10||1689||1689||1689||1689|0
1610615120000|2021-01-14 09:05:20|1689.6|1689.2|1689.2|1688.8|1689.6|1689.2|1689|1688.8|1905
1610615130000|2021-01-14 09:05:30|1689.4|1688.6|1689|1688.4|1689.4|1688.6|1688.8|1688.4|734
1610615140000|2021-01-14 09:05:40|1688.8|1688.2|1688.6|1688.2|1688.8|1688.2|1688.2|1688|1897
1610615150000|2021-01-14 09:05:50|1688.8|1688|1688.4|1688.2|1688.8|1688.2|1688.2|1688|3256
1610615160000|2021-01-14 09:06:00|1688.6|1688.4|1688.8|1688.2|1688.8|1688.4|1688.6|1688.2|0
1610615170000|2021-01-14 09:06:10|1688.6|1688|1688.4|1688.2|1688.6|1688.2|1688.2|1687.8|0
1610615180000|2021-01-14 09:06:20|1688.6|1688.4|1688.4|1688.2|1689|1688.6|1688.4|1688.2|2479
1610615190000|2021-01-14 09:06:30|1688.6|1688.4|1689|1688.6|1689.4|1689.2|1688.4|1688.4|4654
1610615200000|2021-01-14 09:06:40|1688.8|1688.4|1688.6|1688.2|1689|1688.4|1688.6|1688.2|0
1610615210000|2021-01-14 09:06:50|1688.4|1688.4|1688.8|1688.2|1688.8|1688.4|1688.4|1688.2|976
1610615220000|2021-01-14 09:07:00|1688.6|1688.4|1688.8|1688.4|1688.8|1688.4|1688.6|1688.2|1000
1610615230000|2021-01-14 09:07:10|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.4|0
1610615240000|2021-01-14 09:07:20|1688.6|1688.2|1688|1687.6|1688.8|1688.2|1687.8|1687.4|4374
1610615250000|2021-01-14 09:07:30|1688.2|1687.8|1688.4|1688.2|1688.4|1688.2|1688.2|1687.8|208
1610615260000|2021-01-14 09:07:40|1688.6|1688|1688.6|1688.2|1688.6|1688.4|1688.6|1688|539
1610615270000|2021-01-14 09:07:50|1688.4|1688|1687.8|1687.4|1688.6|1688|1687.8|1687.4|5255
1610615280000|2021-01-14 09:08:00|1688|1687.6|1688|1687.6|1688.2|1687.8|1688|1687.6|850
1610615290000|2021-01-14 09:08:10|1688.2|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.6|5180
1610615300000|2021-01-14 09:08:20|1688.6|1688.2|1688.6|1688.4|1688.6|1688.4|1688.6|1688.2|208
1610615310000|2021-01-14 09:08:30|1688.8|1688.6|1689|1688.6|1689|1688.6|1688.6|1688.4|1266
1610615320000|2021-01-14 09:08:40|1689.2|1688.4|1689.2|1688.6|1689.2|1688.8|1689|1688.4|512
1610615330000|2021-01-14 09:08:50|1689|1688.8|1689|1688.8|1689|1688.8|1688.8|1688.6|695
1610615340000|2021-01-14 09:09:00|1688.8|1688.6|1689|1688.6|1689|1688.8|1688.6|1688.2|91
1610615350000|2021-01-14 09:09:10|1688.8|1688.4|1688.6|1688.2|1688.8|1688.4|1688.4|1688.2|363
1610615360000|2021-01-14 09:09:20|1688.4|1688|1688|1687.6|1688.4|1688|1688|1687.6|562
1610615370000|2021-01-14 09:09:30|1688.2|1687.8|1688|1687.6|1688.8|1688.6|1688|1687.6|1866
1610615380000|2021-01-14 09:09:40|1687.8|1687.4|1687.8|1687.4|1688|1687.6|1687.8|1687|3072
1610615390000|2021-01-14 09:09:50|1688|1687.6|1688|1687.8|1688.4|1688|1688|1687.4|1430
1610615400000|2021-01-14 09:10:00|1688.2|1687.6|1688|1687.6|1688.2|1687.6|1688|1687.6|0
1610615410000|2021-01-14 09:10:10|1687.8|1687.4|1687.8|1687.2|1687.8|1687.6|1687.6|1687.2|1201
1610615420000|2021-01-14 09:10:20|1687.6|1687.4|1687.4|1687|1687.6|1687.6|1687.4|1687|1381
1610615430000|2021-01-14 09:10:30||1687.2||1687||1687.2||1687|0
1610615440000|2021-01-14 09:10:40||1687.2||1687||1687.2||1687|775
1610615450000|2021-01-14 09:10:50|1687.6|1687.2|1688.4|1687.8|1688.4|1688|1687.6|1687|3905
1610615460000|2021-01-14 09:11:00|1688.6|1688|1688.4|1688|1688.6|1688.2|1688.2|1688|2221
1610615470000|2021-01-14 09:11:10||1688.2||1688||1688.2||1688|2922
1610615480000|2021-01-14 09:11:20|1688.2|1687.8|1687.8|1687.4|1688.4|1687.8|1687.4|1687.2|1244
1610615490000|2021-01-14 09:11:30|1688|1687.2|1688|1687.8|1688|1687.8|1687.8|1687.2|186
1610615500000|2021-01-14 09:11:40||1687.6||1687.6||1687.6||1687.4|2000
1610615510000|2021-01-14 09:11:50|1688.2|1687.8|1688.2|1688|1688.6|1688.2|1688|1687.8|5825
1610615520000|2021-01-14 09:12:00|1688|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|1086
1610615530000|2021-01-14 09:12:10|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.4|6123
1610615540000|2021-01-14 09:12:20|1688.2|1687.8|1688.2|1687.8|1688.4|1688|1688.2|1687.6|2773
1610615550000|2021-01-14 09:12:30|1688||1688||1688||1688||580
1610615560000|2021-01-14 09:12:40|1688.2|1688|1688.4|1688|1688.4|1688|1688.2|1688|1420
1610615570000|2021-01-14 09:12:50|1688.2|1687.8|1688.2|1687.8|1688.2|1688|1688|1687.8|2301
1610615580000|2021-01-14 09:13:00|1688|1688|1687.6|1687.4|1688.2|1688|1687.6|1687.4|5181
1610615590000|2021-01-14 09:13:10|||||||||300
1610615600000|2021-01-14 09:13:20|1687.8||1687.8||1687.8||1687.8||0
1610615610000|2021-01-14 09:13:30|1688|1687.6|1688|1687.8|1688.2|1688|1688|1687.6|3873
1610615620000|2021-01-14 09:13:40|1688.2|1688|1689|1688.4|1689|1688.6|1688.2|1688|8589
1610615630000|2021-01-14 09:13:50|1688.8||1689||1689||1688.8||0
1610615640000|2021-01-14 09:14:00|1688.8|1688.2|1687.8|1687.4|1688.8|1688.2|1687.8|1687.4|2971
1610615650000|2021-01-14 09:14:10|1687.6|1687.2|1687|1686.6|1687.6|1687.2|1687|1686.4|7052
1610615660000|2021-01-14 09:14:20|1687.2|1686.4|1687.2|1686.8|1687.2|1687|1686.8|1686.4|6080
1610615670000|2021-01-14 09:14:30|1687.4|1687|1687.2|1686.8|1687.6|1687.2|1687.2|1686.8|3138
1610615680000|2021-01-14 09:14:40|1687|1687|1687.2|1687|1687.2|1687|1687|1686.8|842
1610615690000|2021-01-14 09:14:50|1687|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.6|1375
1610615700000|2021-01-14 09:15:00|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.2|495
1610615710000|2021-01-14 09:15:10|1687.4|1686.8|1687.4|1687|1687.6|1687.2|1687.2|1686.6|9420
1610615720000|2021-01-14 09:15:20|1687.2|1686.8|1686.6|1686.2|1687.2|1687|1686.4|1686.2|9521
1610615730000|2021-01-14 09:15:30|1686.4||1686.8||1686.8||1686.4||100
1610615740000|2021-01-14 09:15:40|1687|1686.4|1686.8|1686.4|1687.2|1686.8|1686.8|1686.4|4159
1610615750000|2021-01-14 09:15:50|1686.6||1686.8||1686.8||1686.6||18
1610615760000|2021-01-14 09:16:00|1687|1686.6|1688.2|1687.4|1688.2|1687.4|1687|1686.6|2511
1610615770000|2021-01-14 09:16:10|1688|1687.6|1688.2|1687.4|1688.2|1687.8|1687.8|1687.4|1976
1610615780000|2021-01-14 09:16:20|1688|1687.6|1687.6|1687.4|1688|1687.8|1687.6|1687.4|416
1610615790000|2021-01-14 09:16:30|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|0
1610615800000|2021-01-14 09:16:40|1688.2|1687.8|1688.4|1688|1689|1688.6|1688.2|1687.8|771
1610615810000|2021-01-14 09:16:50|1688.6|1688.2|1689|1688.4|1689|1688.8|1688.6|1688.2|621
1610615820000|2021-01-14 09:17:00|1689.2|1688.8|1690|1689.8|1690|1689.8|1689.2|1688.8|5257
1610615830000|2021-01-14 09:17:10|1689.8|1689.6|1689.6|1689.4|1690|1689.6|1689.6|1689.4|1565
1610615840000|2021-01-14 09:17:20|1689.8|1689.6|1690|1689.2|1690|1689.6|1689.4|1689.2|3623
1610615850000|2021-01-14 09:17:30|1689.8|1689.4|1689.4|1689|1690|1689.4|1689.2|1689|2827
1610615860000|2021-01-14 09:17:40|1689.2|1689.2|1689|1688.6|1689.8|1689.2|1689|1688.6|4296
1610615880000|2021-01-14 09:18:00|1688.8|1688.4|1689.4|1689|1689.8|1689.6|1688.6|1688.2|4139
1610615890000|2021-01-14 09:18:10|1689.6|1689.2|1690|1689.6|1690|1689.8|1689.6|1689|1151
1610615900000|2021-01-14 09:18:20|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|2600
1610615910000|2021-01-14 09:18:30|1690.2|1689.8|1690.6|1690|1690.6|1690|1690.2|1689.8|3787
1610615920000|2021-01-14 09:18:40|1690.8|1690.2|1690.6|1690|1690.8|1690.4|1690.6|1690|18
1610615930000|2021-01-14 09:18:50|1690.8|1690.2|1691|1690.4|1691|1690.8|1690.6|1690|4388
1610615940000|2021-01-14 09:19:00|1690.8|1690.2|1691|1690.4|1691|1690.6|1690.4|1690.2|1736
1610615950000|2021-01-14 09:19:10|1690.8|1690.6|1690.6|1690|1691|1690.6|1690.6|1690|600
1610615960000|2021-01-14 09:19:20|1690.8|1690.2|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|600
1610615970000|2021-01-14 09:19:30|1690.4|1690|1689.6|1689.4|1690.4|1690|1689.6|1689.4|6734
1610615980000|2021-01-14 09:19:40|1689.4|1689.2|1688.2|1687.8|1689.4|1689.2|1688.2|1687.8|16669
1610615990000|2021-01-14 09:19:50|1688.4|1687.6|1688|1687.4|1688.4|1688.2|1688|1687.4|3135
1610616000000|2021-01-14 09:20:00|1688.2|1687.6|1687.8|1687.4|1688.2|1687.8|1687.8|1687.4|5107
1610616020000|2021-01-14 09:20:20|1688|1687.6|1689.8|1689.4|1689.8|1689.4|1688|1687.6|7847
1610616030000|2021-01-14 09:20:30|1690|1689.6|1689.6|1689.4|1690|1689.6|1689.6|1689.4|1000
1610616040000|2021-01-14 09:20:40|1689.4|1689.2|1689.2|1688.8|1689.8|1689.4|1689.2|1688.8|4202
1610616050000|2021-01-14 09:20:50|1689|1688.6|1690.6|1690|1690.6|1690|1688.8|1688.6|5076
1610616060000|2021-01-14 09:21:00|1690.8|1690.2|1690|1689.8|1691.2|1691|1690|1689.8|13113
1610616070000|2021-01-14 09:21:10|1690.2|1690|1689.8|1689.6|1690.2|1690|1689.8|1689.6|1580
1610616080000|2021-01-14 09:21:20|1690|1689.8|1690.2|1689.6|1690.6|1690.2|1690|1689.6|3635
1610616090000|2021-01-14 09:21:30|1690||1690||1690||1689.8||1500
1610616100000|2021-01-14 09:21:40|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690.2|1689.6|1479
1610616110000|2021-01-14 09:21:50|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|0
1610616120000|2021-01-14 09:22:00|1690.4|1690|1690.6|1690.2|1691.2|1690.8|1690.4|1689.8|3185
1610616130000|2021-01-14 09:22:10|1690.4|1690.4|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|479
1610616140000|2021-01-14 09:22:20|1691||1691||1691||1691||0
1610616150000|2021-01-14 09:22:30|1690.8|1690.2|1690.6|1690.2|1690.8|1690.2|1690.6|1690|0
1610616160000|2021-01-14 09:22:40||1690||1690.2||1690.2||1690|0
1610616170000|2021-01-14 09:22:50|1690.8|1690.4|1690.6|1690.2|1690.8|1690.6|1690.4|1690.2|808
1610616180000|2021-01-14 09:23:00|1690.4|1690|1689.8|1689.2|1690.4|1690|1689.8|1689.2|5560
1610616190000|2021-01-14 09:23:10|1689.6|1689|1689.4|1689|1689.6|1689|1689.2|1689|532
1610616200000|2021-01-14 09:23:20|1689.6|1689.2|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|1969
1610616210000|2021-01-14 09:23:30|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|208
1610616230000|2021-01-14 09:23:50|1690.2|1689.8|1690.4|1690|1690.8|1690.4|1690|1689.8|6433
1610616240000|2021-01-14 09:24:00|1690.2|1689.8|1691|1690.6|1691.2|1690.8|1690.2|1689.8|1995
1610616250000|2021-01-14 09:24:10|1691.2|1690.8|1691|1690.6|1691.2|1691|1691|1690.6|2520
1610616260000|2021-01-14 09:24:20|1691.2|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.8|1646
1610616270000|2021-01-14 09:24:30|1691.2|1690.8|1691|1690.6|1691.2|1691|1690.6|1690.2|2474
1610616290000|2021-01-14 09:24:50|1690.8||1690.8||1690.8||1690.8||0
1610616300000|2021-01-14 09:25:00|1691|1690.8|1691.6|1690.8|1691.8|1691.6|1691|1690.8|1310
1610616310000|2021-01-14 09:25:10|1691.8|1691.4|1691.8|1691.2|1692|1691.6|1691.4|1691.2|1480
1610616320000|2021-01-14 09:25:20|1691.6|1691.4|1691.4|1691|1691.8|1691.4|1691.4|1691|797
1610616330000|2021-01-14 09:25:30|1691.6|1691.2|1691.8|1691.2|1692|1691.6|1691.6|1691.2|1677
1610616340000|2021-01-14 09:25:40|1691.6|1691.4|1692|1691.8|1692|1691.8|1691.4|1691.2|865
1610616350000|2021-01-14 09:25:50|1692.2|1692|1692.2|1692|1692.4|1692|1692.2|1691.8|4845
1610616360000|2021-01-14 09:26:00|1692.4|1691.8|1692|1691.8|1692.6|1692.4|1692|1691.8|8635
1610616370000|2021-01-14 09:26:10|1691.8|1691.6|1692|1691.6|1692.2|1691.8|1691.8|1691.4|5947
1610616380000|2021-01-14 09:26:20|1692.2|1691.8|1692.6|1692.4|1692.6|1692.4|1692|1691.6|939
1610616390000|2021-01-14 09:26:30|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692.2|3013
1610616400000|2021-01-14 09:26:40|1692.4|1692|1692.2|1692|1692.6|1692|1692.2|1691.8|4722
1610616410000|2021-01-14 09:26:50|1692|1691.8|1692.2|1691.6|1692.2|1691.8|1692|1691.6|497
1610616420000|2021-01-14 09:27:00|1692|1691.8|1693|1692.8|1693|1692.8|1692|1691.8|4884
1610616430000|2021-01-14 09:27:10|1693.2|1693|1694|1693.8|1694|1693.8|1693.2|1692.8|3654
1610616440000|2021-01-14 09:27:20|1694.2|1694|1694.8|1694.6|1695|1694.8|1694.2|1694|13553
1610616450000|2021-01-14 09:27:30|1694.6|1694.4|1694.2|1693.8|1694.6|1694.4|1694|1693.6|5865
1610616460000|2021-01-14 09:27:40|1694.4|1694|1694.2|1694|1694.4|1694.2|1694.2|1693.6|7078
1610616470000|2021-01-14 09:27:50|1694|1693.8|1694.2|1693.6|1694.2|1693.8|1693.8|1693.6|500
1610616480000|2021-01-14 09:28:00|1694|1693.8|1694.4|1694|1694.4|1694|1694|1693.6|50
1610616490000|2021-01-14 09:28:10|1694.2|1694.2|1694.2|1693.8|1694.4|1694.2|1694.2|1693.8|1471
1610616500000|2021-01-14 09:28:20|1694.4|1694|1694.2|1694|1694.4|1694.2|1694.2|1694|4
1610616510000|2021-01-14 09:28:30|1694.4|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|1071
1610616520000|2021-01-14 09:28:40|1695|1694.6|1694.8|1694.2|1695.4|1695|1694.8|1694.2|7549
1610616540000|2021-01-14 09:29:00|1695|1694.4|1695.2|1694.8|1695.2|1695|1694.8|1694.2|993
1610616550000|2021-01-14 09:29:10|1695|1694.6|1694.4|1693.6|1695|1694.6|1694|1693.6|3278
1610616560000|2021-01-14 09:29:20|1694.2|1693.8|1694.6|1694|1694.6|1694|1694.2|1693.8|0
1610616570000|2021-01-14 09:29:30|1694.8||1694.6||1694.8||1694.6||0
1610616580000|2021-01-14 09:29:40|1694.4|1694.2|1694.4|1694.2|1694.8|1694.4|1694.2|1694|1098
1610616590000|2021-01-14 09:29:50|1694.6|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|1015
1610616600000|2021-01-14 09:30:00|1694.8|1694.4|1693.8|1693.4|1695|1694.8|1693.8|1693.4|6513
1610616610000|2021-01-14 09:30:10|1693.6|1693.2|1693.4|1693|1693.8|1693.4|1693.2|1692.8|1099
1610616620000|2021-01-14 09:30:20|1693.6|1693.2|1694|1693.4|1694|1693.6|1693.4|1693|1387
1610616640000|2021-01-14 09:30:40|1693.8|1693.6|1693.4|1693.2|1693.8|1693.6|1693.2|1693|152
1610616650000|2021-01-14 09:30:50|1693.6|1693|1692.8|1692.4|1693.6|1693|1692.8|1692.4|3112
1610616660000|2021-01-14 09:31:00|1692.4|1692.2|1692.8|1692.2|1692.8|1692.4|1692.4|1692|2351
1610616670000|2021-01-14 09:31:10|1693|1692.6|1693.4|1693|1693.8|1693.2|1693|1692.6|2957
1610616680000|2021-01-14 09:31:20|1693.2|1692.8|1692.8|1692.6|1693.2|1693|1692.6|1692.4|4327
1610616690000|2021-01-14 09:31:30|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.4|1692.2|4586
1610616700000|2021-01-14 09:31:40|1693|1692.6|1693.2|1692.6|1693.2|1693|1693|1692.4|1830
1610616710000|2021-01-14 09:31:50|1693|1692.8|1693.2|1692.6|1693.2|1692.8|1692.8|1692.6|530
1610616730000|2021-01-14 09:32:10|1693|1692.4|1692.6|1692.2|1693|1692.4|1692.4|1692.2|2302
1610616740000|2021-01-14 09:32:20|1692.8|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|751
1610616750000|2021-01-14 09:32:30|1692.6|1692.6|1693.6|1693|1693.6|1693.2|1692.6|1692.2|4936
1610616760000|2021-01-14 09:32:40|1693.4|1693.2|1693.4|1693|1693.6|1693.2|1693.4|1693|639
1610616770000|2021-01-14 09:32:50|1693.6|1693.2|1693.4|1693|1693.6|1693.2|1693.4|1693|250
1610616780000|2021-01-14 09:33:00|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.6|1693.2|4457
1610616790000|2021-01-14 09:33:10|1694.2|1693.8|1695.4|1695|1695.4|1695.2|1694.2|1693.8|3360
1610616800000|2021-01-14 09:33:20|1695.6|1695.2|1695.6|1695.2|1695.8|1695.4|1695.4|1695|3041
1610616810000|2021-01-14 09:33:30|1695.8|1695.4|1695.8|1695.4|1696.4|1696.2|1695.8|1695.4|8512
1610616820000|2021-01-14 09:33:40|1696|1695.6|1696.2|1695.8|1696.2|1695.8|1696|1695.4|781
1610616830000|2021-01-14 09:33:50|1696|1695.6|1696|1695.4|1696|1695.6|1695.8|1695.4|526
1610616840000|2021-01-14 09:34:00|1696.2|1695.6|1696.2|1695.6|1696.2|1695.8|1695.8|1695.4|1444
1610616850000|2021-01-14 09:34:10|1696.4|1695.8|1696.6|1696.2|1696.6|1696.4|1696.4|1695.8|3435
1610616860000|2021-01-14 09:34:20|1696.4||1696.6||1696.6||1696.4||0
1610616870000|2021-01-14 09:34:30|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1695.8|2449
1610616890000|2021-01-14 09:34:50|1696.2|1696.2|1696|1695.8|1696.2|1696.2|1696|1695.8|1306
1610616900000|2021-01-14 09:35:00|1695.8|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.4|859
1610616910000|2021-01-14 09:35:10|1695.8|1695.8|1696.6|1696.2|1696.6|1696.4|1695.8|1695.8|1191
1610616920000|2021-01-14 09:35:20|1696.4|1696|1696.4|1696|1696.6|1696.2|1696.4|1696|533
1610616930000|2021-01-14 09:35:30|1696.6|1696.2|1696.8|1696.6|1696.8|1696.6|1696.6|1696.2|1366
1610616940000|2021-01-14 09:35:40|1696.6|1696.4|1696.4|1696|1696.8|1696.6|1696.4|1696|2210
1610616950000|2021-01-14 09:35:50|1696.6|1696.2|1696.6|1696.4|1696.8|1696.6|1696.6|1696.2|1923
1610616960000|2021-01-14 09:36:00|1696.8||1696.6||1696.8||1696.6||10
1610616970000|2021-01-14 09:36:10|1696.4|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|708
1610616990000|2021-01-14 09:36:30|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.8|1696.4|880
1610617000000|2021-01-14 09:36:40|1697|1696.8|1697|1696.6|1697|1696.8|1696.8|1696.6|2661
1610617010000|2021-01-14 09:36:50|1696.8|1696.8|1697|1696.8|1697|1696.8|1696.8|1696.8|207
1610617020000|2021-01-14 09:37:00|1696.8|1696.6|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|2221
1610617030000|2021-01-14 09:37:10|1696.8|1696.4|1696.4|1696.2|1696.8|1696.4|1696.4|1696.2|1419
1610617040000|2021-01-14 09:37:20|1696.6|1696.4|1697|1696.6|1697|1696.8|1696.4|1696.2|10200
1610617050000|2021-01-14 09:37:30|1697.2|1696.8|1697.4|1697|1697.4|1697.2|1697.2|1696.8|6198
1610617060000|2021-01-14 09:37:40|1697.2||1697.2||1697.2||1697.2||0
1610617070000|2021-01-14 09:37:50|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1652
1610617080000|2021-01-14 09:38:00|1697.6|1697.4|1697.6|1697.4|1697.8|1697.6|1697.6|1697.2|1713
1610617090000|2021-01-14 09:38:10|1697.8|1697.6|1697.8|1697.6|1698|1697.8|1697.8|1697.6|12274
1610617100000|2021-01-14 09:38:20|1698||1697.8||1698||1697.8||0
1610617110000|2021-01-14 09:38:30|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|1143
1610617120000|2021-01-14 09:38:40|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.4|1697|3658
1610617130000|2021-01-14 09:38:50|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|331
1610617140000|2021-01-14 09:39:00|1697.8|1697.4|1697.8|1697.4|1697.8|1697.6|1697.8|1697.4|1029
1610617150000|2021-01-14 09:39:10|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.4|1697|11797
1610617160000|2021-01-14 09:39:20|1697.6|1697.2|1698.8|1698.6|1698.8|1698.6|1697.6|1697.2|21688
1610617170000|2021-01-14 09:39:30|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|16715
1610617180000|2021-01-14 09:39:40|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|18297
1610617190000|2021-01-14 09:39:50|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1856
1610617200000|2021-01-14 09:40:00|1699.4|1699.2|1700|1699.6|1700|1699.8|1699.4|1699|8213
1610617210000|2021-01-14 09:40:10|1699.8|1699.4|1699.6|1699|1699.8|1699.4|1699.6|1699|0
1610617220000|2021-01-14 09:40:20|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.4|1699|95
1610617230000|2021-01-14 09:40:30|1699.6||1699.6||1699.6||1699.4||750
1610617240000|2021-01-14 09:40:40|1699.4|1699.2|1699.8|1699.6|1699.8|1699.6|1699.4|1699.2|3397
1610617250000|2021-01-14 09:40:50|1700|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.6|7961
1610617260000|2021-01-14 09:41:00|1700.2|1700|1701.2|1700.8|1701.4|1701|1700|1699.8|85195
1610617270000|2021-01-14 09:41:10|1701.4|1701|1701.8|1701.6|1702|1701.8|1701.4|1701|8469
1610617280000|2021-01-14 09:41:20|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.4|1701.2|4337
1610617290000|2021-01-14 09:41:30|1701.6|1701.2|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|2984
1610617300000|2021-01-14 09:41:40|1701.8|1701.4|1701.8|1701.4|1702|1701.8|1701.8|1701.4|2763
1610617310000|2021-01-14 09:41:50|1701.6|1701.6|1701.4|1701|1701.6|1701.6|1701.2|1700.6|2167
1610617320000|2021-01-14 09:42:00|1701.6|1701.2|1701|1700.4|1701.8|1701.2|1700.8|1700.4|2226
1610617330000|2021-01-14 09:42:10|1700.8|1700.2|1700.4|1699.8|1700.8|1700.4|1700.2|1699.8|14236
1610617340000|2021-01-14 09:42:20|1700.2|1700|1700|1699.6|1700.8|1700.4|1700|1699.6|3334
1610617350000|2021-01-14 09:42:30|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699|206
1610617360000|2021-01-14 09:42:40|1699.8|1699.4|1699.6|1699.2|1699.8|1699.6|1699.6|1699.2|284
1610617370000|2021-01-14 09:42:50|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.4|1699|461
1610617380000|2021-01-14 09:43:00|1699.2|1699|1698.8|1698.4|1699.2|1699|1698.8|1698.2|103
1610617390000|2021-01-14 09:43:10|1698.6|1698|1698.8|1698.4|1699|1698.8|1698.4|1697.8|9650
1610617400000|2021-01-14 09:43:20|1698.6|1698.2|1699|1698.6|1699|1698.6|1698.6|1698.2|6563
1610617410000|2021-01-14 09:43:30|1699.2|1698.8|1700|1699.6|1700|1699.8|1699|1698.8|6659
1610617420000|2021-01-14 09:43:40|1699.8||1700||1700||1699.8||2000
1610617430000|2021-01-14 09:43:50|1700.2|1699.8|1699.6|1699.4|1700.2|1700|1699.4|1699|4537
1610617440000|2021-01-14 09:44:00|1699.4|1699.2|1699.6|1699|1699.6|1699.2|1699.2|1698.8|1740
1610617450000|2021-01-14 09:44:10|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1698.8|990
1610617460000|2021-01-14 09:44:20|1699|1698.8|1699.2|1698.6|1699.6|1699.4|1699|1698.6|11440
1610617470000|2021-01-14 09:44:30|1699|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|600
1610617480000|2021-01-14 09:44:40|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|4794
1610617490000|2021-01-14 09:44:50||1698.6||1698.4||1698.6||1698.4|0
1610617500000|2021-01-14 09:45:00|1698.6|1698.2|1697.6|1697.4|1698.8|1698.2|1697.4|1697.2|48964
1610617510000|2021-01-14 09:45:10|1697.4|1697.2|1699.6|1699.2|1699.6|1699.4|1697.4|1697.2|13121
1610617520000|2021-01-14 09:45:20|1699.8|1699.4|1700|1699.8|1700.2|1700|1699.8|1699.2|12385
1610617530000|2021-01-14 09:45:30|1699.8|1699.6|1699|1698.6|1700|1699.8|1698.8|1698.4|3714
1610617540000|2021-01-14 09:45:40|1699.2|1698.8|1699.6|1699|1699.6|1699.2|1699.2|1698.8|6283
1610617550000|2021-01-14 09:45:50|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|5863
1610617560000|2021-01-14 09:46:00|1699.6|1699.2|1698.6|1698.2|1699.6|1699.2|1698.4|1698.2|2756
1610617570000|2021-01-14 09:46:10|1698.8||1698.6||1698.8||1698.6||0
1610617580000|2021-01-14 09:46:20|1698.8|1698.4|1699.2|1699|1699.6|1699.4|1698.8|1698.4|6793
1610617590000|2021-01-14 09:46:30|1699.4|1699.2|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|901
1610617600000|2021-01-14 09:46:40|1699.6|1698.8|1698.8|1698.6|1699.6|1698.8|1698.6|1698.2|20784
1610617610000|2021-01-14 09:46:50|1699|1699|1699|1698.6|1699.2|1699|1699|1698.6|13402
1610617620000|2021-01-14 09:47:00|1699.2|1698.8|1699.8|1699.6|1699.8|1699.6|1699|1698.6|18730
1610617630000|2021-01-14 09:47:10|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|0
1610617660000|2021-01-14 09:47:40|1699.4|1699|1699.6|1699.4|1699.6|1699.4|1698.6|1698.2|22004
1610617670000|2021-01-14 09:47:50|1699.8|1699.6|1700.6|1700.2|1700.6|1700.4|1699.6|1699.4|5946
1610617680000|2021-01-14 09:48:00|1700.8|1700.8|1701.4|1701.2|1701.4|1701.2|1700.4|1700.2|4165
1610617690000|2021-01-14 09:48:10|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|3511
1610617700000|2021-01-14 09:48:20|1701.6|1701.6|1701.6|1701.2|1701.6|1701.6|1701.6|1701.2|1131
1610617710000|2021-01-14 09:48:30|1701.8||1701.6||1701.8||1701.6||0
1610617720000|2021-01-14 09:48:40|1701.8|1701.4|1702.4|1701.8|1702.4|1702.2|1701.8|1701.4|8619
1610617730000|2021-01-14 09:48:50||1702||1702||1702||1702|0
1610617750000|2021-01-14 09:49:10|1702.2|1702.2|1701.8|1701.6|1702.4|1702.2|1701.8|1701.6|2342
1610617760000|2021-01-14 09:49:20|1701.6|1701.4|1702.2|1701.6|1702.2|1701.6|1701.4|1701.2|245
1610617770000|2021-01-14 09:49:30|1702|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|400
1610617780000|2021-01-14 09:49:40|1702|1701.6|1702|1701.6|1702.2|1702|1701.8|1701.4|123
1610617790000|2021-01-14 09:49:50|1702.2|1701.8|1701.4|1701|1702.2|1701.8|1701.2|1701|2765
1610617800000|2021-01-14 09:50:00|1701.2|1700.8|1702|1701.8|1702|1701.8|1701|1700.8|3763
1610617810000|2021-01-14 09:50:10|1701.8|1701.6|1701|1700.6|1701.8|1701.6|1700.6|1700.4|9365
1610617820000|2021-01-14 09:50:20|1700.8|1700.4|1702.2|1701.8|1702.4|1702.2|1700.6|1700.2|12465
1610617830000|2021-01-14 09:50:30|1702|1701.6|1701.8|1701.4|1702|1701.6|1701.6|1701.4|150
1610617840000|2021-01-14 09:50:40|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|391
1610617850000|2021-01-14 09:50:50|1701.2|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.4|884
1610617860000|2021-01-14 09:51:00|1701|1701|1701.2|1700.6|1701.2|1701|1701|1700.6|447
1610617870000|2021-01-14 09:51:10|1701|1700.4|1701|1700.6|1701|1700.8|1700.6|1700.4|1235
1610617880000|2021-01-14 09:51:20|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.6|1700.4|97
1610617890000|2021-01-14 09:51:30|1701|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.8|2519
1610617900000|2021-01-14 09:51:40|1701.4||1701.4||1701.4||1701.2||500
1610617910000|2021-01-14 09:51:50|1701|1700.6|1701.4|1700.8|1701.4|1700.8|1701|1700.6|324
1610617920000|2021-01-14 09:52:00|1701.6|1701.2|1701.2|1701|1701.6|1701.4|1701.2|1701|0
1610617930000|2021-01-14 09:52:10|1701|1700.8|1701.2|1700.6|1701.2|1700.8|1700.8|1700.6|2117
1610617940000|2021-01-14 09:52:20|1701.4|1700.8|1701|1700.8|1701.4|1701|1700.8|1700.6|2166
1610617950000|2021-01-14 09:52:30|1701.2|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|4500
1610617960000|2021-01-14 09:52:40|1701.4|1701|1700.8|1700.4|1701.4|1701.2|1700.6|1700.2|6100
1610617970000|2021-01-14 09:52:50|1700.4|1700.2|1700.8|1700.2|1701|1700.6|1700.4|1700|3023
1610617980000|2021-01-14 09:53:00|1700.6|1700|1700|1699.8|1700.6|1700|1700|1699.8|3413
1610617990000|2021-01-14 09:53:10|1699.8|1699.6|1699.6|1699.2|1700|1699.6|1699.4|1699.2|930
1610618000000|2021-01-14 09:53:20|1699.8|1699|1699|1698.6|1699.8|1699.2|1699|1698.6|2421
1610618010000|2021-01-14 09:53:30|1698.8|1698.8|1699.2|1698.8|1699.2|1699|1698.8|1698.8|2939
1610618020000|2021-01-14 09:53:40|1699||1699.4||1699.4||1699||137
1610618030000|2021-01-14 09:53:50|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|0
1610618040000|2021-01-14 09:54:00|1699.2|1699|1699.6|1699.2|1699.8|1699.4|1699.2|1698.8|2189
1610618050000|2021-01-14 09:54:10||1699.4||1699.2||1699.4||1699.2|1250
1610618060000|2021-01-14 09:54:20|1699.4|1699|1699|1698.8|1699.6|1699|1698.8|1698.6|6621
1610618070000|2021-01-14 09:54:30|1699.2|1698.6|1699|1698.4|1699.2|1698.6|1698.8|1698.4|587
1610618080000|2021-01-14 09:54:40|1698.8|1698.6|1698.8|1698.4|1699|1698.6|1698.6|1698.4|632
1610618090000|2021-01-14 09:54:50|1699|1698.6|1700.4|1700|1700.4|1700|1699|1698.4|5249
1610618100000|2021-01-14 09:55:00|1700.6|1700.2|1700.2|1699.6|1700.6|1700.4|1700|1699.6|1684
1610618110000|2021-01-14 09:55:10|1700|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|85
1610618130000|2021-01-14 09:55:30|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|0
1610618140000|2021-01-14 09:55:40|1700|1699.6|1699.8|1699.6|1700.2|1700|1699.8|1699.6|1133
1610618150000|2021-01-14 09:55:50|1700||1700||1700||1699.8||152
1610618160000|2021-01-14 09:56:00|1699.8|1699.8|1700.6|1700.2|1700.6|1700.2|1699.8|1699.6|680
1610618170000|2021-01-14 09:56:10|1700.4|1700|1700|1699.6|1700.4|1700|1700|1699.6|606
1610618180000|2021-01-14 09:56:20|1699.8|1699.8|1699.6|1699.2|1699.8|1699.8|1699.6|1699.2|2688
1610618190000|2021-01-14 09:56:30|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.8|1699.2|935
1610618200000|2021-01-14 09:56:40|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1698.8|1698.4|1532
1610618210000|2021-01-14 09:56:50|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1000
1610618220000|2021-01-14 09:57:00|1699.4|1699|1699.6|1699|1699.6|1699.4|1699.2|1699|3686
1610618230000|2021-01-14 09:57:10|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|1377
1610618240000|2021-01-14 09:57:20|1699.6|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|962
1610618250000|2021-01-14 09:57:30|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699.4|1699|1089
1610618260000|2021-01-14 09:57:40|1699.2|1698.8|1698.6|1698.4|1699.2|1698.8|1698.6|1698.4|880
1610618270000|2021-01-14 09:57:50|1698.4|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|2124
1610618280000|2021-01-14 09:58:00|1698.6|1698.2|1698.6|1698.4|1699|1698.6|1698.4|1698|4132
1610618290000|2021-01-14 09:58:10|1698.4|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1698|1659
1610618300000|2021-01-14 09:58:20|1698.4||1698.4||1698.4||1698.4||0
1610618310000|2021-01-14 09:58:30|1698.2|1697.8|1698|1697.6|1698.2|1697.8|1697.8|1697.6|891
1610618320000|2021-01-14 09:58:40|1697.8|1697.4|1697.4|1697|1697.8|1697.6|1697.4|1697|356
1610618330000|2021-01-14 09:58:50|1697.2||1697.4||1697.6||1697.2||250
1610618340000|2021-01-14 09:59:00|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697.2|6450
1610618350000|2021-01-14 09:59:10|1697.8|1697.4|1698|1697.6|1698|1697.6|1697.6|1697.2|7455
1610618360000|2021-01-14 09:59:20|1698.2|1697.8|1697.8|1697.6|1698.2|1698|1697.8|1697.6|1699
1610618370000|2021-01-14 09:59:30|1698|1697.4|1697.8|1697.2|1698|1697.4|1697.6|1697.2|207
1610618380000|2021-01-14 09:59:40|1697.6|1697|1697.4|1697|1697.6|1697|1697|1696.8|2439
1610618390000|2021-01-14 09:59:50|1697.8|1697.2|1698|1697.6|1698.2|1697.8|1697.6|1697.2|3503
1610618400000|2021-01-14 10:00:00|1697.8|1697.4|1698|1697.6|1698|1697.8|1697.6|1697.4|750
1610618410000|2021-01-14 10:00:10||1697.8||1697.8||1697.8||1697.6|0
1610618420000|2021-01-14 10:00:20|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|1032
1610618440000|2021-01-14 10:00:40||1697.6||1697.4||1697.6||1697.4|0
1610618460000|2021-01-14 10:01:00|1698|1697.6|1697.8|1697.4|1698|1697.8|1697.8|1697.4|1195
1610618470000|2021-01-14 10:01:10|1698||1697.8||1698||1697.8||3000
1610618480000|2021-01-14 10:01:20|1697.6||1697.8||1697.8||1697.6||0
1610618490000|2021-01-14 10:01:30|1697.6||1697.6||1697.6||1697.6||0
1610618500000|2021-01-14 10:01:40|1697.8|1697.2|1697.6|1697.4|1697.8|1697.4|1697.2|1697|2158
1610618510000|2021-01-14 10:01:50|1697.4|1697.2|1697|1696.6|1697.4|1697.2|1696.8|1696.6|2004
1610618520000|2021-01-14 10:02:00|1696.8|1696.8|1696.6|1696.4|1696.8|1696.8|1696.6|1696.4|1152
1610618530000|2021-01-14 10:02:10|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.6|604
1610618540000|2021-01-14 10:02:20|1697.2|1696.8|1696.4|1696.2|1697.2|1697|1696.4|1696|5748
1610618550000|2021-01-14 10:02:30|1696.2|1696|1696.6|1696|1696.6|1696.2|1695.8|1695.4|1951
1610618560000|2021-01-14 10:02:40|1696.8|1696.2|1696.8|1696.4|1696.8|1696.4|1696.6|1696.2|1129
1610618570000|2021-01-14 10:02:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|500
1610618580000|2021-01-14 10:03:00|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|207
1610618610000|2021-01-14 10:03:30||1696.6||1696.4||1696.6||1696.4|60
1610618620000|2021-01-14 10:03:40|1696.6|1696.2|1696.4|1696.2|1696.6|1696.2|1696.4|1696.2|292
1610618630000|2021-01-14 10:03:50|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|767
1610618640000|2021-01-14 10:04:00|1696.4|1696|1696.8|1696.4|1696.8|1696.6|1696.4|1696|1850
1610618650000|2021-01-14 10:04:10|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|862
1610618660000|2021-01-14 10:04:20|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|1937
1610618670000|2021-01-14 10:04:30|1696.8|1696.4|1697|1696.8|1697|1696.8|1696.8|1696.4|1053
1610618680000|2021-01-14 10:04:40|1697.2|1697|1697.6|1697.2|1697.6|1697.2|1697.2|1697|422
1610618690000|2021-01-14 10:04:50|1697.8|1697.4|1697.6|1697.2|1697.8|1697.6|1697.6|1697.2|888
1610618700000|2021-01-14 10:05:00|1697.8|1697.4|1698.4|1698|1698.4|1698|1697.6|1697.2|5332
1610618710000|2021-01-14 10:05:10|1698.6|1698.2|1699|1698.4|1699|1698.4|1698.6|1698.2|1071
1610618720000|2021-01-14 10:05:20|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|633
1610618730000|2021-01-14 10:05:30|1699.2|1698.8|1698.8|1698.4|1699.2|1699|1698.6|1698.4|4512
1610618740000|2021-01-14 10:05:40|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|651
1610618750000|2021-01-14 10:05:50|1698.6|1698.4|1698.8|1698.4|1699|1698.4|1698.6|1698.4|1410
1610618780000|2021-01-14 10:06:20|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|2217
1610618790000|2021-01-14 10:06:30|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.6|2892
1610618800000|2021-01-14 10:06:40||1698.8||1698.8||1698.8||1698.8|21
1610618820000|2021-01-14 10:07:00|1698.8|1698.6|1698.4|1698|1698.8|1698.6|1698.2|1698|4032
1610618830000|2021-01-14 10:07:10|1698.2|1698.2|1698.2|1698|1698.2|1698.2|1698.2|1698|130
1610618840000|2021-01-14 10:07:20|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|1252
1610618850000|2021-01-14 10:07:30|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|0
1610618860000|2021-01-14 10:07:40|1698.4|1698|1698|1697.6|1698.6|1698|1698|1697.6|4332
1610618870000|2021-01-14 10:07:50|1698.2||1698||1698.2||1698||0
1610618880000|2021-01-14 10:08:00|1698.2||1698.2||1698.2||1698.2||0
1610618890000|2021-01-14 10:08:10|1698.4|1697.8|1698.2|1698|1698.4|1698.2|1698.2|1697.8|569
1610618900000|2021-01-14 10:08:20|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|935
1610618910000|2021-01-14 10:08:30|1698|1697.8|1698.4|1697.8|1698.4|1698.2|1698|1697.8|3968
1610618920000|2021-01-14 10:08:40|1698.2|1698|1698.6|1698.2|1698.6|1698.2|1698.2|1697.8|2968
1610618930000|2021-01-14 10:08:50|||||||||8
1610618940000|2021-01-14 10:09:00|1698.4|1698.4|1697.6|1697.2|1698.4|1698.4|1697.2|1697|7880
1610618950000|2021-01-14 10:09:10|||||||||100
1610618960000|2021-01-14 10:09:20|1697.4||1697.4||1697.4||1697.4||207
1610618970000|2021-01-14 10:09:30|1697.6|1697.4|1697|1696.4|1697.8|1697.4|1696.8|1696.4|1360
1610618990000|2021-01-14 10:09:50|1696.8|1696.6|1697|1696.8|1697|1696.8|1696.6|1696.4|606
1610619000000|2021-01-14 10:10:00|1697.2|1696.6|1696.6|1696.2|1697.2|1697|1696.6|1696.2|1338
1610619010000|2021-01-14 10:10:10|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.4|1696|456
1610619020000|2021-01-14 10:10:20||1696||1696||1696||1696|870
1610619030000|2021-01-14 10:10:30|1696.2|1695.8|1696.8|1696.2|1696.8|1696.2|1696|1695.6|5367
1610619040000|2021-01-14 10:10:40|1696.6|1696|1696|1695.6|1696.6|1696.2|1696|1695.6|593
1610619050000|2021-01-14 10:10:50|1695.8|1695.8|1696.2|1695.8|1696.2|1695.8|1695.8|1695.8|2
1610619060000|2021-01-14 10:11:00|1696|1695.6|1697.2|1696.8|1697.4|1697|1695.8|1695.6|4082
1610619070000|2021-01-14 10:11:10|1697|1697|1698.2|1697.8|1698.2|1698|1697|1697|2690
1610619080000|2021-01-14 10:11:20|1698|1697.6|1697.8|1697.2|1698|1697.6|1697.6|1697.2|1484
1610619090000|2021-01-14 10:11:30|1698|1697.4|1698|1697.6|1698.2|1698|1697.8|1697.2|1219
1610619100000|2021-01-14 10:11:40|1698.2|1697.8|1698|1697.6|1698.2|1698|1697.8|1697.6|1306
1610619130000|2021-01-14 10:12:10|1698.2|1697.8|1698.4|1698|1698.4|1698|1698|1697.6|11
1610619140000|2021-01-14 10:12:20|1698.2|1697.8|1698|1697.6|1698.4|1697.8|1698|1697.6|1202
1610619150000|2021-01-14 10:12:30|1698.2|1697.8|1698|1697.6|1698.2|1697.8|1697.8|1697.6|1812
1610619160000|2021-01-14 10:12:40|1697.8|1697.4|1697.8|1697.4|1697.8|1697.6|1697.4|1697|2187
1610619170000|2021-01-14 10:12:50|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697.2|691
1610619180000|2021-01-14 10:13:00|1697.8|1697.4|1698|1697.6|1698|1697.8|1697.8|1697.4|360
1610619190000|2021-01-14 10:13:10|1698.2||1698.2||1698.2||1698.2||0
1610619200000|2021-01-14 10:13:20|1698.4|1697.8|1699|1698.6|1699|1698.6|1698.4|1697.6|3874
1610619210000|2021-01-14 10:13:30|1698.8|1698.4|1698.2|1697.6|1698.8|1698.4|1698|1697.6|2065
1610619220000|2021-01-14 10:13:40|1698||1698.2||1698.2||1698||0
1610619230000|2021-01-14 10:13:50|1698||1698.2||1698.2||1698||0
1610619240000|2021-01-14 10:14:00|1698||1698||1698.2||1698||0
1610619250000|2021-01-14 10:14:10|1698.2|1697.8|1698.8|1698.4|1698.8|1698.4|1698.2|1697.8|0
1610619260000|2021-01-14 10:14:20|1698.6|1698.2|1698.6|1698.2|1698.8|1698.2|1698.4|1698|2920
1610619270000|2021-01-14 10:14:30|1698.4|1698.4|1698.4|1698|1698.4|1698.4|1698.4|1698|948
1610619280000|2021-01-14 10:14:40|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|1142
1610619290000|2021-01-14 10:14:50|1698.4|1698.4|1698.6|1698.2|1698.6|1698.4|1698.2|1698|608
1610619310000|2021-01-14 10:15:10|1698.4|1698.4|1698.4|1698|1698.6|1698.4|1698.2|1698|1374
1610619320000|2021-01-14 10:15:20|1698.2|1697.8|1698|1697.6|1698.2|1697.8|1698|1697.6|654
1610619330000|2021-01-14 10:15:30|1698.2|1697.8|1698.6|1698.2|1698.6|1698.4|1698.2|1697.6|1257
1610619340000|2021-01-14 10:15:40||1698.4||1698.2||1698.4||1698.2|400
1610619350000|2021-01-14 10:15:50|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1697.8|1474
1610619360000|2021-01-14 10:16:00|1698.8|1698.6|1698.6|1698.4|1699|1698.6|1698.6|1698.4|69
1610619370000|2021-01-14 10:16:10|1698.8|1698.2|1698.8|1698.4|1698.8|1698.4|1698.8|1698.2|800
1610619380000|2021-01-14 10:16:20|1698.6|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|524
1610619390000|2021-01-14 10:16:30|1698.2|1697.2|1698|1697.4|1698.4|1697.6|1697.4|1697.2|40757
1610619410000|2021-01-14 10:16:50|1698.2|1697.6|1698.8|1698.4|1698.8|1698.6|1698|1697.6|2862
1610619420000|2021-01-14 10:17:00|1699|1698.6|1699|1698.8|1699.6|1699.2|1698.8|1698.4|11934
1610619430000|2021-01-14 10:17:10|1699.2|1699|1699|1698.6|1699.4|1699|1698.8|1698.6|1781
1610619440000|2021-01-14 10:17:20|1698.8|1698.4|1698.6|1698.2|1699|1698.6|1698.4|1698.2|2311
1610619450000|2021-01-14 10:17:30|1698.8|1698.4|1698.6|1698.2|1699.2|1698.8|1698.6|1698.2|11338
1610619460000|2021-01-14 10:17:40|1698.4||1698.4||1698.4||1698.4||0
1610619470000|2021-01-14 10:17:50|1698.6|1698.4|1698.2|1697.8|1698.8|1698.4|1698.2|1697.8|5297
1610619480000|2021-01-14 10:18:00|1698|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|4846
1610619490000|2021-01-14 10:18:10|1698.2|1697.8|1698.8|1698.2|1698.8|1698.2|1698.2|1697.8|492
1610619500000|2021-01-14 10:18:20|1698.6||1698.4||1698.6||1698.4||0
1610619510000|2021-01-14 10:18:30|1698.6||1698.6||1698.6||1698.6||148
1610619520000|2021-01-14 10:18:40|1698.4|1698|1698.4|1698.2|1698.6|1698.2|1698.2|1698|6117
1610619530000|2021-01-14 10:18:50|1698.6||1698.4||1698.6||1698.4||0
1610619540000|2021-01-14 10:19:00|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|200
1610619550000|2021-01-14 10:19:10|1698.4||1698.2||1698.4||1698.2||0
1610619560000|2021-01-14 10:19:20|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698|1087
1610619570000|2021-01-14 10:19:30|1698.4|1698|1698.6|1698|1698.6|1698|1698.4|1698|0
1610619580000|2021-01-14 10:19:40|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|158
1610619600000|2021-01-14 10:20:00|1698.4||1698.4||1698.4||1698.4||60
1610619610000|2021-01-14 10:20:10|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|1429
1610619620000|2021-01-14 10:20:20|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.6|5050
1610619630000|2021-01-14 10:20:30|1698|1697.6|1698|1697.8|1698|1697.8|1698|1697.6|0
1610619640000|2021-01-14 10:20:40|1698.2|1698|1698.4|1698|1698.8|1698.4|1698.2|1698|2428
1610619660000|2021-01-14 10:21:00|1698.6|1698.2|1699.2|1698.8|1699.6|1699.2|1698.6|1698.2|3828
1610619670000|2021-01-14 10:21:10|1699|1699|1699.6|1699.2|1699.8|1699.4|1699|1699|12330
1610619680000|2021-01-14 10:21:20|1699.4|1699|1698.8|1698.6|1699.4|1699|1698.8|1698.6|1987
1610619690000|2021-01-14 10:21:30|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.2|1698|4214
1610619700000|2021-01-14 10:21:40||1698.4||1698.2||1698.4||1698.2|0
1610619710000|2021-01-14 10:21:50|1698.4|1698|1698.2|1697.8|1698.6|1698.2|1698.2|1697.8|1196
1610619720000|2021-01-14 10:22:00|1698|1698|1698.2|1697.8|1698.4|1698|1698|1697.8|2196
1610619730000|2021-01-14 10:22:10|1698.4|1698|1697.8|1697.4|1698.4|1698|1697.8|1697.4|428
1610619760000|2021-01-14 10:22:40|1697.6|1697.6|1698|1697.6|1698|1697.6|1697.6|1697.6|481
1610619770000|2021-01-14 10:22:50|1698.2|1697.8|1697.4|1697.2|1698.2|1697.8|1697.4|1697.2|7208
1610619780000|2021-01-14 10:23:00|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.2|501
1610619790000|2021-01-14 10:23:10||1697.4||1697.4||1697.4||1697.4|0
1610619810000|2021-01-14 10:23:30||1697.6||1697.4||1697.6||1697.4|471
1610619840000|2021-01-14 10:24:00|1698|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.6|80
1610619850000|2021-01-14 10:24:10|1698|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|388
1610619860000|2021-01-14 10:24:20|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698.2|1697.8|210
1610619870000|2021-01-14 10:24:30|1698|1697.6|1697.8|1697.4|1698|1697.6|1697.8|1697.4|458
1610619880000|2021-01-14 10:24:40|1697.6|1697.2|1697|1696.6|1697.8|1697.2|1697|1696.6|3339
1610619890000|2021-01-14 10:24:50|1696.8|1696.4|1696.8|1696.2|1696.8|1696.4|1696.4|1696|6299
1610619900000|2021-01-14 10:25:00|1696.6|1696.4|1697|1696.8|1697|1696.8|1696.6|1696.4|731
1610619910000|2021-01-14 10:25:10|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|550
1610619920000|2021-01-14 10:25:20|1696.6|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696.4|1000
1610619930000|2021-01-14 10:25:30|1697|1696.6|1697|1696.8|1697.2|1697|1697|1696.6|6317
1610619940000|2021-01-14 10:25:40|1696.8|1696.6|1697|1696.6|1697.2|1697|1696.8|1696.6|3091
1610619960000|2021-01-14 10:26:00|1696.8|1696.4|1697|1696.8|1697|1696.8|1696.6|1696.4|1254
1610619970000|2021-01-14 10:26:10|1697.2|1697|1697.4|1697.2|1697.6|1697.2|1697.2|1697|2103
1610619980000|2021-01-14 10:26:20|1697.2|1697|1696.8|1696.4|1697.4|1697|1696.6|1696.4|290
1610619990000|2021-01-14 10:26:30|1696.6|1696.2|1696.4|1696.2|1696.8|1696.2|1696.4|1696|2214
1610620000000|2021-01-14 10:26:40|1696.2|1696|1695.8|1695.4|1696.4|1696|1695.8|1695.4|2967
1610620010000|2021-01-14 10:26:50||1695.2||1695.2||1695.4||1695.2|0
1610620020000|2021-01-14 10:27:00|1695.6|1695.4|1694.8|1694.4|1695.8|1695.6|1694.8|1694.4|9741
1610620030000|2021-01-14 10:27:10|1694.6|1694.2|1694.6|1694|1694.6|1694.2|1694.6|1694|750
1610620040000|2021-01-14 10:27:20|1694.4|1694.2|1694.6|1694.2|1694.6|1694.4|1694.2|1694|1255
1610620050000|2021-01-14 10:27:30|1694.8|1694.4|1695|1694.4|1695|1694.6|1694.8|1694.4|217
1610620060000|2021-01-14 10:27:40|1694.8|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|848
1610620070000|2021-01-14 10:27:50|1695|1694.2|1694.6|1694.2|1695|1694.2|1694.6|1694.2|586
1610620080000|2021-01-14 10:28:00|1694.8|1694.4|1694.4|1694.2|1695|1694.4|1694.4|1694.2|1110
1610620090000|2021-01-14 10:28:10|1694.6|1694|1694.8|1694.4|1694.8|1694.4|1694.6|1694|210
1610620100000|2021-01-14 10:28:20|1694.6|1694.2|1695.4|1695|1695.4|1695|1694.6|1694.2|897
1610620110000|2021-01-14 10:28:30|1695.6||1695.8||1695.8||1695.4||0
1610620120000|2021-01-14 10:28:40|1696|1695.2|1696.2|1695.8|1696.4|1695.8|1696|1695.2|7010
1610620130000|2021-01-14 10:28:50|1696|1695.6|1696.2|1695.8|1696.2|1696|1696|1695.6|600
1610620140000|2021-01-14 10:29:00|1696|1696|1696.2|1696|1696.4|1696|1696|1695.6|2739
1610620150000|2021-01-14 10:29:10|1696.4|1695.8|1696.6|1696.2|1696.8|1696.4|1696.4|1695.8|1208
1610620160000|2021-01-14 10:29:20|1696.4|1696|1696.4|1696|1696.6|1696.2|1696.4|1696|0
1610620170000|2021-01-14 10:29:30|1696.6|1696.2|1696.8|1696.2|1696.8|1696.2|1696.6|1696.2|0
1610620180000|2021-01-14 10:29:40|1696.6||1696.4||1696.6||1696.4||0
1610620190000|2021-01-14 10:29:50|1696.6|1696|1696.4|1696|1696.8|1696|1696.4|1696|2285
1610620200000|2021-01-14 10:30:00|1696.2|1696.2|1695.8|1695.6|1696.2|1696.2|1695.8|1695.6|1845
1610620210000|2021-01-14 10:30:10|1695.6|1695.4|1695.8|1695.2|1695.8|1695.4|1695.6|1695.2|612
1610620220000|2021-01-14 10:30:20||1695.4||1695.2||1695.4||1695.2|0
1610620230000|2021-01-14 10:30:30||1695.4||1695.4||1695.4||1695.4|0
1610620240000|2021-01-14 10:30:40|1696|1695.6|1696.4|1696|1696.8|1696.4|1696|1695.6|8261
1610620250000|2021-01-14 10:30:50|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.6|1696.2|1500
1610620260000|2021-01-14 10:31:00|1696.6||1696.8||1696.8||1696.6||0
1610620270000|2021-01-14 10:31:10|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.6|0
1610620280000|2021-01-14 10:31:20|1696.6|1696.4|1697|1696.4|1697|1696.4|1696.6|1696.4|0
1610620300000|2021-01-14 10:31:40|1696.8|1696.2|1696.4|1696.2|1696.8|1696.2|1696.4|1696.2|1207
1610620310000|2021-01-14 10:31:50|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1695.8|4117
1610620320000|2021-01-14 10:32:00|1696.6|1696.2|1696.4|1696|1696.8|1696.4|1696.4|1696|132
1610620330000|2021-01-14 10:32:10||1695.8||1695.8||1695.8||1695.8|0
1610620340000|2021-01-14 10:32:20|1696|1695.6|1696|1695.6|1696|1695.6|1696|1695.6|0
1610620350000|2021-01-14 10:32:30|1695.8|1695.4|1696|1695.6|1696|1695.8|1695.8|1695.4|174
1610620360000|2021-01-14 10:32:40|1696.2|1695.8|1696.8|1696.6|1697|1696.8|1696.2|1695.6|6235
1610620370000|2021-01-14 10:32:50|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|389
1610620390000|2021-01-14 10:33:10|1696.6|1696.2|1696.2|1695.8|1696.6|1696.2|1696|1695.8|3814
1610620410000|2021-01-14 10:33:30|1696.4|1696|1696.2|1695.8|1696.4|1696|1696.2|1695.8|443
1610620420000|2021-01-14 10:33:40|1696.4||1696.4||1696.4||1696.4||0
1610620440000|2021-01-14 10:34:00|1696.6|1696|1695.8|1695.4|1696.6|1696|1695.6|1695.4|7488
1610620450000|2021-01-14 10:34:10|1695.6|1695.6|1695.8|1695.4|1696|1695.8|1695.6|1695.4|1169
1610620460000|2021-01-14 10:34:20|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|75
1610620470000|2021-01-14 10:34:30|1695.6|1695.2|1696.2|1695.8|1696.4|1696.2|1695.6|1695|19757
1610620480000|2021-01-14 10:34:40|1696.4|1696|1696.2|1695.8|1696.6|1696|1696|1695.6|5798
1610620490000|2021-01-14 10:34:50|1696|1696|1697|1696.4|1697|1696.6|1696|1695.8|4141
1610620500000|2021-01-14 10:35:00|1696.6|1696.2|1696.6|1696.2|1697|1696.2|1696.6|1696.2|543
1610620510000|2021-01-14 10:35:10|1696.4|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|752
1610620520000|2021-01-14 10:35:20|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|524
1610620530000|2021-01-14 10:35:30|1696.8|1696.6|1696.8|1696.4|1697|1696.8|1696.8|1696.4|1284
1610620540000|2021-01-14 10:35:40|1696.6|1696.2|1696|1695.6|1696.6|1696.2|1695.6|1695.4|16533
1610620550000|2021-01-14 10:35:50|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.2|1695.8|3848
1610620560000|2021-01-14 10:36:00|1696.4|1696|1696|1695.4|1696.4|1696|1696|1695.4|3528
1610620570000|2021-01-14 10:36:10|1695.8|1695.2|1695.4|1695.2|1695.8|1695.4|1695.4|1695|1425
1610620580000|2021-01-14 10:36:20|1695.2|1695|1695|1694.6|1695.2|1695|1695|1694.4|12255
1610620590000|2021-01-14 10:36:30|1694.8|1694.4|1694.6|1694|1694.8|1694.6|1694.4|1694|2767
1610620600000|2021-01-14 10:36:40|1694.4|1694.2|1694.8|1694.6|1694.8|1694.6|1694.4|1694.2|852
1610620610000|2021-01-14 10:36:50|1695|1694.8|1694.6|1694.2|1695|1694.8|1694.6|1694.2|144
1610620620000|2021-01-14 10:37:00|1694.2|1694|1693.4|1693|1694.6|1694|1693.2|1693|13253
1610620630000|2021-01-14 10:37:10|1693.6|1693.2|1693.6|1693|1693.6|1693.2|1693.6|1693|0
1610620640000|2021-01-14 10:37:20|1693.4|1693.2|1693.2|1693|1693.4|1693.2|1693.2|1693|0
1610620650000|2021-01-14 10:37:30|1693|1692.8|1693.4|1693|1693.6|1693.2|1693|1692.6|2239
1610620660000|2021-01-14 10:37:40|1693.2|1692.8|1692.8|1692.4|1693.4|1692.8|1692.8|1692.4|4800
1610620670000|2021-01-14 10:37:50|1693|1692.6|1693|1692.8|1693|1692.8|1693|1692.6|722
1610620680000|2021-01-14 10:38:00|1692.8|1692.6|1693.2|1692.8|1693.2|1693|1692.4|1692|19535
1610620690000|2021-01-14 10:38:10||1692.6||1692.4||1692.8||1692.4|0
1610620700000|2021-01-14 10:38:20|1693|1692.2|1692.2|1692|1693|1692.4|1692.2|1691.8|2272
1610620710000|2021-01-14 10:38:30|1692.4|1691.8|1691.8|1691.6|1692.4|1692|1691.8|1691.6|1300
1610620720000|2021-01-14 10:38:40|1692||1692||1692||1692||1000
1610620730000|2021-01-14 10:38:50|1691.8|1691.8|1692.6|1692.4|1692.8|1692.6|1691.8|1691.8|6488
1610620740000|2021-01-14 10:39:00|1692.8|1692.2|1692.2|1691.8|1692.8|1692.2|1692|1691.8|1483
1610620750000|2021-01-14 10:39:10|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.6|1691.4|809
1610620760000|2021-01-14 10:39:20|1691.6|1691.4|1691.4|1691|1691.8|1691.4|1691.4|1691|234
1610620770000|2021-01-14 10:39:30|1691.6|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|1207
1610620780000|2021-01-14 10:39:40|1691.6|1691.2|1692|1691.6|1692.2|1691.8|1691.6|1691.2|5339
1610620790000|2021-01-14 10:39:50|1692.2|1691.8|1692.4|1692|1692.4|1692.2|1692.2|1691.8|5845
1610620800000|2021-01-14 10:40:00|1692.2|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1691.8|5500
1610620810000|2021-01-14 10:40:10|1692.6|1692.2|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|4207
1610620820000|2021-01-14 10:40:20|1692.4|1692|1692|1691.8|1692.4|1692|1691.6|1691.4|4119
1610620830000|2021-01-14 10:40:30|1692.2|1692|1692.4|1692|1692.4|1692.2|1692.2|1691.8|5150
1610620840000|2021-01-14 10:40:40|1692.6|1692.2|1692.6|1692|1692.8|1692.4|1692.4|1692|3621
1610620850000|2021-01-14 10:40:50|1692.4|1692.2|1692.8|1692.4|1692.8|1692.4|1692.2|1692.2|5176
1610620860000|2021-01-14 10:41:00|1693|1692.6|1693|1692.6|1693.2|1692.8|1692.8|1692.4|7000
1610620870000|2021-01-14 10:41:10|1693.2|1692.4|1692.6|1692.2|1693.2|1692.6|1692.6|1692.2|245
1610620890000|2021-01-14 10:41:30|1692.8|1692.4|1692.8|1692.6|1693.6|1693.2|1692.8|1692.2|9558
1610620900000|2021-01-14 10:41:40|1693|1692.4|1693|1692.4|1693|1692.4|1693|1692.4|0
1610620910000|2021-01-14 10:41:50|1692.8|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.6|5179
1610620920000|2021-01-14 10:42:00|1693.2||1692.8||1693.2||1692.8||0
1610620930000|2021-01-14 10:42:10|1693|1692.8|1692.4|1692.2|1693.2|1692.8|1692.4|1692.2|7610
1610620940000|2021-01-14 10:42:20|1692.6||1692.6||1692.8||1692.6||0
1610620950000|2021-01-14 10:42:30|1692.4||1692.6||1692.6||1692.4||0
1610620960000|2021-01-14 10:42:40|1692.4|1692.4|1692.8|1692.4|1693|1692.8|1692.4|1692.4|8267
1610620970000|2021-01-14 10:42:50|1692.6|1692.2|1692|1691.6|1692.6|1692.4|1691.8|1691.6|5060
1610620980000|2021-01-14 10:43:00|1691.8|1691.4|1691.6|1691.4|1691.8|1691.4|1691.6|1691.4|50
1610620990000|2021-01-14 10:43:10|1691.8|1691.6|1691.8|1691.4|1692|1691.6|1691.6|1691.4|1322
1610621000000|2021-01-14 10:43:20|1691.6|1691.2|1691.8|1691.4|1692.2|1692|1691.4|1691.2|15680
1610621010000|2021-01-14 10:43:30|1691.4|1691.2|1691.4|1691|1691.8|1691.2|1691.2|1691|668
1610621020000|2021-01-14 10:43:40|1691.6|1691.2|1691.6|1691.4|1691.6|1691.4|1691.6|1691|1334
1610621030000|2021-01-14 10:43:50|1691.4|1691.2|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|6821
1610621040000|2021-01-14 10:44:00|1691.4|1691|1691.2|1691|1691.6|1691|1691.2|1691|526
1610621050000|2021-01-14 10:44:10|1691|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|10292
1610621060000|2021-01-14 10:44:20|1691.2|1690.8|1691.6|1691|1691.6|1691.2|1691.2|1690.6|2491
1610621070000|2021-01-14 10:44:30|1691.4|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|0
1610621080000|2021-01-14 10:44:40|1691.4|1691|1691|1690.8|1691.6|1691.2|1691|1690.8|8283
1610621090000|2021-01-14 10:44:50|1691.2|1691|1691|1690.8|1691.2|1691|1691|1690.8|397
1610621100000|2021-01-14 10:45:00|1691.2||1691.2||1691.2||1691.2||22
1610621120000|2021-01-14 10:45:20|1691.4|1691|1691.4|1691|1691.4|1691.2|1691|1690.8|5133
1610621130000|2021-01-14 10:45:30|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|322
1610621140000|2021-01-14 10:45:40|1691.4|1691.4|1692|1691.6|1692.2|1691.6|1691.4|1691.4|7594
1610621150000|2021-01-14 10:45:50|1692.2|1691.4|1691.8|1691.4|1692.2|1691.4|1691.6|1691.4|1054
1610621160000|2021-01-14 10:46:00|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691.2|0
1610621170000|2021-01-14 10:46:10|1691.4|1691|1691.4|1691|1691.6|1691.2|1691.2|1691|3219
1610621180000|2021-01-14 10:46:20|1691.2|1690.8|1690.6|1690.4|1691.4|1690.8|1690.4|1690|8728
1610621190000|2021-01-14 10:46:30|1690.8|1690.6|1690.8|1690.4|1691.2|1690.8|1690.8|1690.4|512
1610621200000|2021-01-14 10:46:40|1691|1690.6|1691.2|1690.8|1691.2|1691|1690.8|1690.4|6132
1610621210000|2021-01-14 10:46:50|1691|1690.6|1691.8|1691.4|1691.8|1691.4|1691|1690.6|4100
1610621230000|2021-01-14 10:47:10|1692|1691.6|1692.2|1691.8|1692.2|1691.8|1692|1691.4|789
1610621240000|2021-01-14 10:47:20|1692.4||1692.4||1692.4||1692.2||0
1610621250000|2021-01-14 10:47:30|1692.6|1692|1692.6|1692.2|1692.6|1692.2|1692.6|1692|0
1610621260000|2021-01-14 10:47:40|1692.8|1692.4|1692.8|1692.4|1693|1692.4|1692.6|1692.4|0
1610621270000|2021-01-14 10:47:50|1693|1692.6|1692.8|1692.6|1693.2|1692.8|1692.8|1692.4|443
1610621280000|2021-01-14 10:48:00|1692.6|1692.4|1692.4|1692|1692.8|1692.6|1692.4|1692|769
1610621290000|2021-01-14 10:48:10|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692|0
1610621300000|2021-01-14 10:48:20|1692.4|1692|1692.4|1692.2|1692.4|1692.2|1692.4|1692|534
1610621310000|2021-01-14 10:48:30|1692.6|1692.4|1692.2|1692|1692.8|1692.6|1692.2|1692|649
1610621320000|2021-01-14 10:48:40|1692.4|1692.2|1692.6|1692|1692.6|1692.4|1692.4|1692|0
1610621330000|2021-01-14 10:48:50|1692.4||1692.2||1692.4||1692.2||0
1610621340000|2021-01-14 10:49:00|1692|1691.8|1692.6|1692.2|1692.6|1692.2|1691.8|1691.6|939
1610621350000|2021-01-14 10:49:10|1692.8||1692.6||1692.8||1692.6||972
1610621360000|2021-01-14 10:49:20|1692.4|1692|1692.4|1692|1692.4|1692.2|1692.4|1692|2
1610621370000|2021-01-14 10:49:30|1692.6|1692.4|1692.2|1692|1692.6|1692.4|1692.2|1692|3964
1610621380000|2021-01-14 10:49:40|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.4|4718
1610621390000|2021-01-14 10:49:50|1691.8|1691.4|1692|1691.2|1692|1691.4|1691.6|1691.2|4347
1610621400000|2021-01-14 10:50:00|1691.8|1691|1691.4|1691|1691.8|1691|1691|1690.6|779
1610621410000|2021-01-14 10:50:10|1691.8|1691.2|1691.2|1691|1691.8|1691.4|1691.2|1691|6115
1610621420000|2021-01-14 10:50:20|1691.4|1691.2|1691.8|1691.4|1692|1691.6|1691.4|1691.2|1490
1610621430000|2021-01-14 10:50:30|1691.6|1691.2|1691.2|1691|1691.6|1691.2|1691.2|1691|207
1610621440000|2021-01-14 10:50:40|1691.4|1691.2|1691.8|1691.6|1691.8|1691.6|1691.4|1691.2|200
1610621450000|2021-01-14 10:50:50|1692|1691.8|1692|1691.4|1692|1691.8|1691.6|1691.2|2532
1610621460000|2021-01-14 10:51:00|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.4|1691|1518
1610621470000|2021-01-14 10:51:10|1691.2|1690.8|1691.6|1691.2|1691.6|1691.2|1691|1690.8|18078
1610621480000|2021-01-14 10:51:20||1691||1691||1691||1691|0
1610621490000|2021-01-14 10:51:30|1691.4||1691.4||1691.4||1691.4||0
1610621500000|2021-01-14 10:51:40|1691.2|1690.8|1691|1690.6|1691.4|1691|1690.6|1690.2|15832
1610621510000|2021-01-14 10:51:50|1690.8|1690.4|1688.8|1688.2|1690.8|1690.4|1688|1687.8|14167
1610621520000|2021-01-14 10:52:00|1688.6|1688|1688.4|1688|1688.8|1688|1688.2|1688|1552
1610621530000|2021-01-14 10:52:10|1688.6||1688.6||1688.6||1688.6||0
1610621540000|2021-01-14 10:52:20|1688.4|1688.2|1689.2|1688.8|1689.2|1689|1688.4|1688|4960
1610621550000|2021-01-14 10:52:30|1689.4|1689|1689.6|1688.8|1689.6|1689.2|1689|1688.8|3526
1610621560000|2021-01-14 10:52:40|1689.8|1689|1690|1689.6|1690|1689.8|1689.6|1689|937
1610621570000|2021-01-14 10:52:50|1690.2|1689.8|1690.6|1690|1690.6|1690|1689.8|1689.6|400
1610621580000|2021-01-14 10:53:00|1690.4|1690.2|1690.4|1690.2|1690.4|1690.4|1690.2|1690|1017
1610621590000|2021-01-14 10:53:10|1690.2|1690|1690|1689.6|1690.2|1690|1689.8|1689.6|2784
1610621600000|2021-01-14 10:53:20|1689.8||1689.8||1690||1689.8||0
1610621610000|2021-01-14 10:53:30|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.4|1689|1899
1610621620000|2021-01-14 10:53:40|1689.6|1689.2|1689.4|1689|1690|1689.4|1689.4|1688.8|1432
1610621630000|2021-01-14 10:53:50|1689.2||1689.6||1689.6||1689.2||298
1610621640000|2021-01-14 10:54:00|1689.8|1689.2|1689.8|1689.4|1689.8|1689.6|1689.8|1689.2|0
1610621650000|2021-01-14 10:54:10|1690|1689.6|1690|1689.8|1690|1689.8|1690|1689.6|200
1610621660000|2021-01-14 10:54:20|1690.2|1689.6|1690.8|1690.2|1691|1690.2|1690.2|1689.6|4295
1610621670000|2021-01-14 10:54:30|1690.6||1690.8||1690.8||1690.6||0
1610621680000|2021-01-14 10:54:40|1690.6|1690.4|1691|1690.4|1691|1690.8|1690.6|1690.4|4932
1610621690000|2021-01-14 10:54:50|1690.8||1690.8||1690.8||1690.6||2100
1610621700000|2021-01-14 10:55:00|1690.6|1690.2|1689.8|1689.4|1690.6|1690.2|1689.8|1689.4|3084
1610621710000|2021-01-14 10:55:10|1690||1690||1690||1690||0
1610621720000|2021-01-14 10:55:20|1690.2|1689.6|1690.2|1689.8|1690.4|1690|1690|1689.6|3500
1610621730000|2021-01-14 10:55:30||1689.6||1689.6||1689.8||1689.6|1000
1610621740000|2021-01-14 10:55:40|1690|1690|1690|1689.4|1690.2|1690|1689.8|1689.4|248
1610621750000|2021-01-14 10:55:50|1690.2|1689.6|1690.4|1690|1690.4|1690|1690|1689.6|600
1610621760000|2021-01-14 10:56:00|1690.2|1689.8|1689.6|1689.2|1690.2|1689.8|1689.4|1689.2|1183
1610621770000|2021-01-14 10:56:10|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|600
1610621780000|2021-01-14 10:56:20|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|0
1610621790000|2021-01-14 10:56:30|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|1545
1610621800000|2021-01-14 10:56:40||1689.8||1689.6||1689.8||1689.6|0
1610621810000|2021-01-14 10:56:50|1690.2|1689.8|1690.4|1690.2|1690.4|1690.2|1690.2|1689.6|4734
1610621820000|2021-01-14 10:57:00|1690.2|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|395
1610621830000|2021-01-14 10:57:10|1690.2|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|1149
1610621840000|2021-01-14 10:57:20||1689.8||1689.8||1689.8||1689.8|0
1610621850000|2021-01-14 10:57:30|1690|1689.6|1689.8|1689.4|1690.2|1689.6|1689.6|1689.4|2444
1610621860000|2021-01-14 10:57:40|1690|1689.6|1689.8|1689.6|1690|1689.6|1689.8|1689.6|3
1610621870000|2021-01-14 10:57:50|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|301
1610621880000|2021-01-14 10:58:00|1689.8|1689.4|1690.4|1690.2|1690.4|1690.2|1689.8|1689.4|706
1610621890000|2021-01-14 10:58:10|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|0
1610621900000|2021-01-14 10:58:20|1690|1689.8|1690|1689.4|1690|1689.8|1689.8|1689.4|11706
1610621910000|2021-01-14 10:58:30||1689.6||1689.8||1689.8||1689.6|0
1610621920000|2021-01-14 10:58:40|1690.2|1690|1690.8|1690.4|1690.8|1690.6|1690.2|1690|5122
1610621930000|2021-01-14 10:58:50|1691|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.4|2050
1610621940000|2021-01-14 10:59:00||1690.4||1690.4||1690.4||1690.4|21
1610621950000|2021-01-14 10:59:10|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1690|1689.6|620
1610621970000|2021-01-14 10:59:30|1689.8|1689.8|1691|1690.4|1691|1690.6|1689.8|1689.8|1613
1610621980000|2021-01-14 10:59:40|1690.8|1690.2|1690.8|1690.2|1690.8|1690.2|1690.6|1690.2|117
1610621990000|2021-01-14 10:59:50|1691|1690.4|1691|1690.6|1691|1690.6|1691|1690.4|0
1610622000000|2021-01-14 11:00:00||1690.4||1690.4||1690.6||1690.4|0
1610622010000|2021-01-14 11:00:10||1690.6||1690.6||1690.8||1690.6|0
1610622020000|2021-01-14 11:00:20|1691.2|1690.8|1691.4|1691|1691.4|1691|1691|1690.6|2363
1610622030000|2021-01-14 11:00:30|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.8|1690.4|1584
1610622040000|2021-01-14 11:00:40|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1691|1690.6|422
1610622050000|2021-01-14 11:00:50|1690.8|1690.4|1690.2|1690|1690.8|1690.4|1690.2|1690|1356
1610622060000|2021-01-14 11:01:00|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690.2|229
1610622070000|2021-01-14 11:01:10|1690.8|1690.4|1690|1689.4|1690.8|1690.6|1689.8|1689.4|2393
1610622080000|2021-01-14 11:01:20|1689.8|1689.6|1690.2|1689.6|1690.2|1689.8|1689.8|1689.4|2879
1610622090000|2021-01-14 11:01:30|1690|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|88
1610622100000|2021-01-14 11:01:40|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.6|700
1610622120000|2021-01-14 11:02:00|1690.2|1690.2|1689.2|1688.8|1690.4|1690.2|1689.2|1688.8|1502
1610622130000|2021-01-14 11:02:10|1689.4|1689|1689.6|1689.2|1689.8|1689.2|1689.4|1688.8|253
1610622140000|2021-01-14 11:02:20|1689.8|1689.4|1690.2|1689.6|1690.2|1689.8|1689.8|1689.2|3006
1610622150000|2021-01-14 11:02:30|1690|1689.4|1689.6|1689.2|1690.2|1689.4|1689.6|1689.2|1655
1610622160000|2021-01-14 11:02:40|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|836
1610622170000|2021-01-14 11:02:50||1689.8||1689.6||1689.8||1689.6|0
1610622190000|2021-01-14 11:03:10|1690.2|1689.8|1690.8|1690.6|1690.8|1690.6|1690.2|1689.8|1947
1610622200000|2021-01-14 11:03:20|1691|1690.4|1690.6|1690.2|1691|1690.4|1690.6|1690.2|538
1610622210000|2021-01-14 11:03:30|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.6|1690.2|4000
1610622220000|2021-01-14 11:03:40|1690.4||1690.6||1690.6||1690.4||0
1610622230000|2021-01-14 11:03:50|1690.4|1690.4|1690.8|1690.4|1690.8|1690.4|1690.4|1690.4|0
1610622240000|2021-01-14 11:04:00|1691|1690.6|1691|1690.6|1691.2|1690.8|1690.6|1690.4|1893
1610622260000|2021-01-14 11:04:20|1690.8|1690.4|1690.4|1690|1690.8|1690.4|1690.2|1690|5796
1610622270000|2021-01-14 11:04:30|1690.2|1689.8|1690.8|1690.2|1690.8|1690.4|1690|1689.8|2767
1610622280000|2021-01-14 11:04:40|1690.6|1690.4|1691.4|1690.8|1691.6|1690.8|1690.6|1690.2|2031
1610622290000|2021-01-14 11:04:50|1691.6||1691.4||1691.6||1691.4||0
1610622310000|2021-01-14 11:05:10|1691.2||1691.2||1691.4||1691.2||0
1610622320000|2021-01-14 11:05:20|1691|1690.6|1691.2|1690.6|1691.2|1690.8|1690.8|1690.4|1411
1610622330000|2021-01-14 11:05:30|1691.4||1691.2||1691.4||1691.2||0
1610622340000|2021-01-14 11:05:40|1691.4|1690.8|1691.6|1691|1691.6|1691|1691.4|1690.8|0
1610622350000|2021-01-14 11:05:50|1691.4|1690.8|1691.2|1690.8|1691.4|1690.8|1691.2|1690.8|1200
1610622360000|2021-01-14 11:06:00|1691|1690.6|1690.8|1690.6|1691.2|1690.6|1690.8|1690.6|2933
1610622370000|2021-01-14 11:06:10|1690.6|1690.4|1691.2|1690.8|1691.2|1690.8|1690.6|1690.4|908
1610622380000|2021-01-14 11:06:20|1691|1691|1691.6|1691.2|1691.6|1691.2|1691|1691|669
1610622390000|2021-01-14 11:06:30|1691.4|1691|1691.8|1691.4|1691.8|1691.6|1691.2|1691|1177
1610622400000|2021-01-14 11:06:40|1692|1691.6|1691.4|1691|1692|1691.8|1691.4|1691|2715
1610622410000|2021-01-14 11:06:50|1691.6|1691.2|1691.6|1691|1691.6|1691.2|1691.4|1691|4025
1610622420000|2021-01-14 11:07:00|1691.4|1690.8|1691.2|1690.6|1691.4|1690.8|1691.2|1690.6|0
1610622430000|2021-01-14 11:07:10|1691.4|1690.8|1691.2|1690.6|1691.6|1691|1691.2|1690.6|0
1610622440000|2021-01-14 11:07:20|1691|1690.8|1690.8|1690.4|1691|1690.8|1690.8|1690.4|1363
1610622450000|2021-01-14 11:07:30|1691|1690.2|1690.6|1690.2|1691|1690.4|1690.4|1690|600
1610622460000|2021-01-14 11:07:40|1690.8||1690.8||1690.8||1690.6||0
1610622470000|2021-01-14 11:07:50|1690.6|1690.4|1690.4|1690.2|1690.6|1690.4|1690.4|1690|2428
1610622480000|2021-01-14 11:08:00|1690.6||1690.6||1690.6||1690.6||0
1610622490000|2021-01-14 11:08:10|1690.8|1690.4|1690.8|1690.6|1691.2|1691|1690.8|1690.4|11611
1610622500000|2021-01-14 11:08:20|1691|1690.8|1690.8|1690.6|1691.2|1691|1690.8|1690.6|10457
1610622510000|2021-01-14 11:08:30|1690.6|1690.4|1690.8|1690.2|1690.8|1690.4|1690.6|1690.2|3099
1610622520000|2021-01-14 11:08:40|1690.6|1690|1689.4|1689|1690.8|1690.2|1689.2|1689|10581
1610622530000|2021-01-14 11:08:50||1688.8||1689||1689||1688.8|0
1610622540000|2021-01-14 11:09:00|1689.6|1689.2|1690.4|1690|1690.6|1690.2|1689.4|1689|208
1610622550000|2021-01-14 11:09:10|1690.2|1689.8|1690|1689.4|1690.4|1689.8|1690|1689.4|2762
1610622560000|2021-01-14 11:09:20|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.6|99
1610622570000|2021-01-14 11:09:30|1690|1689.6|1690.2|1689.8|1690.6|1690|1690|1689.6|6925
1610622580000|2021-01-14 11:09:40|1690|1689.6|1690|1689.6|1690.2|1689.8|1690|1689.6|888
1610622590000|2021-01-14 11:09:50|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690.2|1689.6|207
1610622600000|2021-01-14 11:10:00|1690.2||1690.4||1690.6||1690.2||50
1610622610000|2021-01-14 11:10:10|1690.6|1689.8|1689.4|1689|1690.6|1689.8|1689.4|1689|3189
1610622620000|2021-01-14 11:10:20|1689|1688.8|1688.8|1688.6|1689.4|1689|1688.6|1688.4|3051
1610622630000|2021-01-14 11:10:30|1688.6|1688.4|1688.4|1688|1688.8|1688.4|1688.4|1688|4571
1610622640000|2021-01-14 11:10:40|1688.2|1687.8|1688|1687.4|1688.2|1687.8|1687.8|1687.4|7370
1610622650000|2021-01-14 11:10:50|1687.8|1687.2|1686.6|1686.2|1687.8|1687.2|1686.6|1686.2|8728
1610622660000|2021-01-14 11:11:00|1686.4|1686|1686|1685.8|1686.6|1686|1685.6|1685.4|5904
1610622670000|2021-01-14 11:11:10|1686.2|1685.6|1686.6|1685.8|1686.6|1686.2|1686.2|1685.4|921
1610622680000|2021-01-14 11:11:20|1686|1685.6|1686|1685.6|1686.6|1685.8|1685.8|1685.4|1498
1610622690000|2021-01-14 11:11:30|1686.2|1685.4|1685.8|1685.4|1686.2|1685.8|1685.8|1685.4|2067
1610622700000|2021-01-14 11:11:40|1686|1685.6|1686|1685.4|1686.4|1686|1685.6|1685.4|2805
1610622710000|2021-01-14 11:11:50|1686.2|1685.6|1686.4|1685.8|1686.4|1685.8|1686|1685.6|0
1610622720000|2021-01-14 11:12:00|1686.2|1685.6|1686|1685.4|1686.2|1685.8|1686|1685.4|208
1610622730000|2021-01-14 11:12:10|1685.8|1685.2|1685.4|1685|1685.8|1685.2|1685.4|1685|541
1610622740000|2021-01-14 11:12:20|1685.2|1685.2|1686.4|1685.8|1686.4|1686|1685.2|1685|1301
1610622750000|2021-01-14 11:12:30|1686.2|1686|1686|1685.6|1686.2|1686|1685.8|1685.6|1000
1610622760000|2021-01-14 11:12:40|1686.2|1685.8|1686.6|1686|1686.6|1686|1686|1685.6|2481
1610622770000|2021-01-14 11:12:50||1686.2||1686||1686.4||1686|1000
1610622780000|2021-01-14 11:13:00|1686.4|1686.2|1686.4|1685.8|1686.4|1686.2|1686.2|1685.8|1200
1610622790000|2021-01-14 11:13:10|1686.6|1686|1686.6|1686|1686.6|1686|1686.6|1686|0
1610622800000|2021-01-14 11:13:20|1686.8|1686.2|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|1132
1610622810000|2021-01-14 11:13:30|1686.4|1686|1686.6|1686|1686.6|1686|1686.2|1686|2000
1610622820000|2021-01-14 11:13:40|1686.4|1685.8|1686|1685.8|1686.4|1685.8|1686|1685.8|631
1610622830000|2021-01-14 11:13:50|1686.2|1686|1685.8|1685.2|1686.4|1686|1685.8|1685.2|475
1610622840000|2021-01-14 11:14:00||1685.4||1685.2||1685.4||1685|0
1610622850000|2021-01-14 11:14:10|1686|1685.4|1685.6|1685.2|1686|1685.8|1685.6|1685.2|4146
1610622860000|2021-01-14 11:14:20|1685.8|1685.4|1686|1685.4|1686|1685.4|1685.6|1685.2|0
1610622870000|2021-01-14 11:14:30|1686.2|1685.8|1686.4|1685.8|1686.4|1686|1686.2|1685.4|6204
1610622880000|2021-01-14 11:14:40|1686.2|1686.4|1686.6|1686|1686.6|1686.4|1686.2|1686|5111
1610622890000|2021-01-14 11:14:50|1686.8|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|91
1610622900000|2021-01-14 11:15:00|1687|1686.6|1686.8|1686.4|1687.2|1686.8|1686.8|1686.4|1020
1610622910000|2021-01-14 11:15:10|1687|1686.6|1687|1686.6|1687|1686.6|1687|1686.6|0
1610622920000|2021-01-14 11:15:20|1686.8|1686.4|1686.8|1686.2|1687|1686.4|1686.6|1686.2|1834
1610622930000|2021-01-14 11:15:30|1687|1686.4|1687|1686.4|1687|1686.6|1687|1686.2|500
1610622940000|2021-01-14 11:15:40|1687.2|1686.6|1687.4|1686.8|1687.6|1687.4|1687.2|1686.6|1492
1610622950000|2021-01-14 11:15:50|1687.2||1687.2||1687.2||1687.2||0
1610622960000|2021-01-14 11:16:00|1687.4|1687|1687.4|1687|1687.4|1687.2|1687.4|1686.8|1190
1610622970000|2021-01-14 11:16:10|1687.2|1686.8|1686.8|1686.6|1687.2|1686.8|1686.6|1686.4|1049
1610622980000|2021-01-14 11:16:20|1686.6|1686.4|1686.6|1686.4|1686.6|1686.4|1686.6|1686.2|434
1610622990000|2021-01-14 11:16:30|1686.8|1686.2|1686.8|1686.2|1686.8|1686.4|1686.8|1686.2|0
1610623000000|2021-01-14 11:16:40||1686.4||1686.2||1686.4||1686.2|0
1610623010000|2021-01-14 11:16:50|1686.6|1686.4|1686.4|1686|1686.8|1686.6|1686.4|1686|9850
1610623020000|2021-01-14 11:17:00|1686.2|1685.8|1686.2|1685.6|1686.2|1685.8|1686|1685.6|0
1610623030000|2021-01-14 11:17:10|1686.6|1685.8|1686.4|1685.8|1686.8|1686.4|1686.2|1685.8|10333
1610623040000|2021-01-14 11:17:20|1686.2|1686|1685.8|1685.6|1686.2|1686|1685.8|1685.4|5701
1610623050000|2021-01-14 11:17:30|1686|1685.4|1686|1685.6|1686|1685.6|1685.8|1685.4|1180
1610623060000|2021-01-14 11:17:40|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.6|1685.2|5511
1610623070000|2021-01-14 11:17:50|1685.4|1685|1684.4|1684|1685.4|1685|1684.4|1684|34941
1610623080000|2021-01-14 11:18:00|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.4|1684|5386
1610623090000|2021-01-14 11:18:10|1684.6||1684.6||1684.8||1684.6||349
1610623100000|2021-01-14 11:18:20|1684.8|1684.2|1684.8|1684.6|1684.8|1684.6|1684.6|1684.2|770
1610623110000|2021-01-14 11:18:30|1684.6|1684.4|1684.4|1683.8|1684.6|1684.4|1684|1683.8|3773
1610623120000|2021-01-14 11:18:40|1684.6|1684|1685.4|1685|1685.8|1685.4|1684.4|1683.8|4523
1610623130000|2021-01-14 11:18:50||1684.8||1685||1685||1684.8|130
1610623140000|2021-01-14 11:19:00|1685.6|1685.2|1685.6|1685.2|1685.8|1685.6|1685.4|1685.2|1887
1610623150000|2021-01-14 11:19:10|1685.4|1685|1685|1684.8|1685.4|1685|1684.8|1684.6|2274
1610623160000|2021-01-14 11:19:20|1685.2|1684.6|1685.2|1685|1685.4|1685|1685|1684.6|4750
1610623170000|2021-01-14 11:19:30|1685.4|1684.8|1685.4|1684.8|1685.4|1684.8|1685.4|1684.8|0
1610623180000|2021-01-14 11:19:40|1685.2|1685|1685|1684.6|1685.4|1685|1684.8|1684.4|1471
1610623190000|2021-01-14 11:19:50|1684.8|1684.4|1684|1683.8|1684.8|1684.4|1683.8|1683.4|2898
1610623200000|2021-01-14 11:20:00|1684.2|1684|1684.4|1684.2|1684.6|1684.4|1684.2|1684|1843
1610623210000|2021-01-14 11:20:10|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.4|1122
1610623220000|2021-01-14 11:20:20|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|41
1610623230000|2021-01-14 11:20:30|1684.6|1684.2|1684.8|1684.2|1684.8|1684.2|1684.6|1684.2|0
1610623240000|2021-01-14 11:20:40|1685|1684.4|1685|1684.8|1685|1684.8|1685|1684.4|2095
1610623250000|2021-01-14 11:20:50|1685.2|1685|1686|1685.6|1686|1685.6|1685.2|1684.8|6398
1610623260000|2021-01-14 11:21:00|1686.2|1685.8|1686.4|1686|1686.8|1686.6|1686.2|1685.8|8928
1610623270000|2021-01-14 11:21:10|1686.2|1685.8|1686|1685.6|1686.4|1686|1686|1685.6|1795
1610623280000|2021-01-14 11:21:20|1685.8|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.2|240
1610623290000|2021-01-14 11:21:30|1685.8|1685.2|1685.8|1685.2|1685.8|1685.2|1685.8|1685.2|6
1610623310000|2021-01-14 11:21:50|1686|1685.4|1686|1685.6|1686|1685.6|1686|1685.2|0
1610623320000|2021-01-14 11:22:00||1685.4||1685.4||1685.6||1685.4|0
1610623330000|2021-01-14 11:22:10|1685.8|1685.6|1686|1685.4|1686|1685.6|1685.8|1685.4|178
1610623340000|2021-01-14 11:22:20|1685.8|1685.2|1685.4|1685|1685.8|1685.2|1685.2|1685|3100
1610623350000|2021-01-14 11:22:30|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|208
1610623360000|2021-01-14 11:22:40|1686|1685.6|1686.4|1686|1686.4|1686|1686|1685.6|260
1610623370000|2021-01-14 11:22:50|1686.2|1685.8|1685.8|1685.4|1686.2|1685.8|1685.6|1685.4|502
1610623380000|2021-01-14 11:23:00|1686|1685.6|1686|1685.6|1686|1685.6|1686|1685.4|421
1610623390000|2021-01-14 11:23:10||1685.4||1685.4||1685.4||1685.4|0
1610623400000|2021-01-14 11:23:20|1685.8|1685.2|1685.6|1685.2|1685.8|1685.2|1685.4|1685.2|3167
1610623410000|2021-01-14 11:23:30|1685.4|1685|1684.6|1684.2|1685.6|1685|1684.6|1684.2|7400
1610623420000|2021-01-14 11:23:40|1684.8|1684.4|1684.8|1684.2|1685.2|1684.8|1684.6|1684.2|8776
1610623430000|2021-01-14 11:23:50|1684.6|1684|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|2302
1610623440000|2021-01-14 11:24:00|1684.8||1684.6||1684.8||1684.6||0
1610623450000|2021-01-14 11:24:10|1684.8|1684.4|1684.6|1684.2|1685|1684.4|1684.4|1684.2|801
1610623460000|2021-01-14 11:24:20|1684.4|1684|1685.2|1684.6|1685.2|1685|1684|1683.8|5645
1610623470000|2021-01-14 11:24:30|1685.4|1684.8|1685.4|1685|1685.6|1685|1685.4|1684.8|0
1610623480000|2021-01-14 11:24:40|1685.2|1684.8|1685.2|1684.6|1685.2|1685|1685|1684.6|0
1610623490000|2021-01-14 11:24:50|1685|1684.4|1685.2|1684.8|1685.2|1685|1684.6|1684.4|3258
1610623500000|2021-01-14 11:25:00|1685|1684.6|1684.4|1684|1685|1684.8|1684.4|1683.8|1485
1610623510000|2021-01-14 11:25:10|1684.2|1683.8|1684|1683.6|1684.4|1684|1684|1683.6|1404
1610623520000|2021-01-14 11:25:20|1684.2|1683.8|1684.6|1684|1684.6|1684|1684.2|1683.8|41
1610623530000|2021-01-14 11:25:30|1684.4|1683.8|1684|1683.4|1684.6|1684|1684|1683.4|757
1610623540000|2021-01-14 11:25:40|1684.2|1683.6|1683.8|1683.4|1684.2|1683.8|1683.6|1683.2|866
1610623550000|2021-01-14 11:25:50|1683.6|1683.6|1684|1683.4|1684|1683.6|1683.6|1683.4|2
1610623560000|2021-01-14 11:26:00||1683.6||1683.6||1683.8||1683.6|23
1610623570000|2021-01-14 11:26:10|1683.8|1683.4|1683.6|1683|1683.8|1683.4|1683.4|1683|208
1610623580000|2021-01-14 11:26:20|1683.4|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1683|549
1610623590000|2021-01-14 11:26:30|1683.4|1683.2|1683.8|1683.4|1683.8|1683.6|1683.2|1683|2802
1610623600000|2021-01-14 11:26:40|1683.6|1683.2|1683.6|1683.4|1683.6|1683.4|1683.6|1683.2|431
1610623610000|2021-01-14 11:26:50|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.4|208
1610623620000|2021-01-14 11:27:00|1684.2|1683.8|1684.2|1684|1684.4|1684|1684.2|1683.8|5215
1610623630000|2021-01-14 11:27:10|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.6|1683.2|4463
1610623640000|2021-01-14 11:27:20|1683.4|1683|1683.2|1683|1683.6|1683|1683|1682.8|3757
1610623650000|2021-01-14 11:27:30|1683.4|1682.8|1683.2|1682.8|1683.6|1682.8|1683.2|1682.8|2326
1610623660000|2021-01-14 11:27:40||1682.6||1682.8||1682.8||1682.6|0
1610623670000|2021-01-14 11:27:50|1683|1682.6|1683|1682.6|1683|1682.6|1683|1682.6|508
1610623680000|2021-01-14 11:28:00|1683.2|1682.8|1683.8|1683.4|1683.8|1683.4|1683.2|1682.8|366
1610623690000|2021-01-14 11:28:10|1683.6|1683.6|1683.6|1683.4|1683.6|1683.6|1683.6|1683.4|531
1610623700000|2021-01-14 11:28:20|1683.4|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1683|4493
1610623710000|2021-01-14 11:28:30|1683.4|1683.2|1683.4|1683|1683.6|1683.2|1683.4|1683|1307
1610623720000|2021-01-14 11:28:40|1683.2|1683.2|1683.4|1683|1683.4|1683.2|1683.2|1683|1042
1610623730000|2021-01-14 11:28:50|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1683|1682.6|12721
1610623740000|2021-01-14 11:29:00|1683|1682.6|1683.4|1683.2|1683.4|1683.2|1682.6|1682.4|5331
1610623750000|2021-01-14 11:29:10|1683.2|1683|1683.4|1682.8|1683.4|1683|1683|1682.8|1279
1610623760000|2021-01-14 11:29:20||1683||1682.8||1683||1682.8|0
1610623770000|2021-01-14 11:29:30|1683|1682.6|1683|1682.6|1683|1682.6|1682.6|1682.4|4151
1610623780000|2021-01-14 11:29:40|1682.8|1682.8|1683.6|1683.2|1683.6|1683.2|1682.8|1682.6|8303
1610623790000|2021-01-14 11:29:50|1683.4|1683|1684|1683.6|1684|1683.6|1683.4|1683|0
1610623800000|2021-01-14 11:30:00|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.4|1683.2|3574
1610623810000|2021-01-14 11:30:10|1684|1683.6|1683.6|1683.2|1684|1683.6|1683.4|1683.2|1740
1610623820000|2021-01-14 11:30:20|1683.8|1683.4|1684.6|1684.2|1684.6|1684.2|1683.8|1683.4|732
1610623830000|2021-01-14 11:30:30|1684.8|1684.4|1684.8|1684.6|1685|1684.6|1684.8|1684.2|0
1610623840000|2021-01-14 11:30:40|1685|1684.4|1685|1684.6|1685|1684.6|1684.6|1684.2|1068
1610623860000|2021-01-14 11:31:00||1684.4||1684.6||1684.6||1684.4|0
1610623880000|2021-01-14 11:31:20|1684.8|1684.4|1684.8|1684.2|1684.8|1684.4|1684.4|1684.2|983
1610623890000|2021-01-14 11:31:30|1684.6|1684.4|1684.2|1683.8|1684.6|1684.4|1684.2|1683.8|1994
1610623900000|2021-01-14 11:31:40|1684.4|1683.6|1684|1683.6|1684.4|1683.6|1684|1683.6|0
1610623910000|2021-01-14 11:31:50|1684.2|1683.8|1684.6|1684|1684.6|1684|1684.2|1683.8|32
1610623920000|2021-01-14 11:32:00|1684.8|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|50
1610623930000|2021-01-14 11:32:10|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|1016
1610623940000|2021-01-14 11:32:20|1685|1684.6|1685|1684.6|1685.2|1685|1685|1684.6|1892
1610623950000|2021-01-14 11:32:30|1684.8|1684.4|1685|1684.4|1685|1684.6|1684.6|1684.4|307
1610623960000|2021-01-14 11:32:40|1685.2|1684.6|1685.2|1684.8|1685.2|1684.8|1685.2|1684.6|0
1610623980000|2021-01-14 11:33:00|1685|1684.6|1684.8|1684.4|1685|1684.8|1684.8|1684.4|0
1610623990000|2021-01-14 11:33:10|1685|1684.6|1684.8|1684.4|1685|1684.6|1684.8|1684.4|1030
1610624000000|2021-01-14 11:33:20|1684.6|1684.2|1684.4|1684.2|1684.6|1684.2|1684.4|1684.2|1120
1610624010000|2021-01-14 11:33:30|1684.6|1684.4|1685|1684.6|1685|1684.6|1684.6|1684.2|208
1610624020000|2021-01-14 11:33:40|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1848
1610624030000|2021-01-14 11:33:50|1685.4|1685|1685.2|1685|1685.6|1685.2|1685.2|1684.8|1857
1610624040000|2021-01-14 11:34:00|1685|1684.8|1684.8|1684.6|1685|1685|1684.8|1684.6|807
1610624050000|2021-01-14 11:34:10|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.4|753
1610624060000|2021-01-14 11:34:20|1684.6|1684.2|1684.8|1684.2|1684.8|1684.2|1684.6|1684.2|1100
1610624070000|2021-01-14 11:34:30|1684.6|1684.4|1684.8|1684.6|1684.8|1684.6|1684.6|1684.2|203
1610624080000|2021-01-14 11:34:40||1684.4||1684.4||1684.4||1684.4|0
1610624090000|2021-01-14 11:34:50|1684.6|1684.6|1685.2|1684.6|1685.2|1684.8|1684.6|1684.6|1000
1610624100000|2021-01-14 11:35:00|1685|1684.4|1684.8|1684.4|1685.2|1684.4|1684.6|1684.4|3552
1610624120000|2021-01-14 11:35:20|1685|1684.6|1685.2|1684.8|1685.2|1684.8|1685|1684.6|0
1610624130000|2021-01-14 11:35:30|1685|1684.6|1685.2|1684.6|1685.2|1684.8|1684.8|1684.4|0
1610624140000|2021-01-14 11:35:40|1685||1684.8||1685||1684.8||0
1610624150000|2021-01-14 11:35:50|1685|1684.8|1685.6|1684.8|1685.6|1685.2|1685|1684.6|2544
1610624160000|2021-01-14 11:36:00|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.4|1685|0
1610624170000|2021-01-14 11:36:10|1685.8|1685.4|1684.6|1684.2|1686|1685.6|1684.4|1684.2|7586
1610624180000|2021-01-14 11:36:20|1684.4||1684.6||1684.6||1684.4||1279
1610624190000|2021-01-14 11:36:30|1684.8|1684.4|1685|1684.4|1685|1684.8|1684.8|1684.4|997
1610624200000|2021-01-14 11:36:40|1685.2|1684.6|1685|1684.8|1685.2|1684.8|1685|1684.6|0
1610624210000|2021-01-14 11:36:50|1685.2|1685|1685.6|1685.2|1685.6|1685.4|1685|1685|1104
1610624220000|2021-01-14 11:37:00|1685.8|1685.4|1686|1685.6|1686.2|1685.8|1685.6|1685.2|1661
1610624230000|2021-01-14 11:37:10|1685.8|1685.4|1685.8|1685.4|1686|1685.6|1685.6|1685.4|2089
1610624240000|2021-01-14 11:37:20|1685.6|1685.2|1685.2|1684.6|1685.8|1685.2|1685|1684.6|860
1610624250000|2021-01-14 11:37:30|1685.4|1684.8|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|0
1610624260000|2021-01-14 11:37:40|1685.4|1685|1685|1684.8|1685.4|1685.2|1685|1684.8|6504
1610624270000|2021-01-14 11:37:50|1684.8|1684.6|1684.4|1684|1684.8|1684.6|1684.4|1684|857
1610624280000|2021-01-14 11:38:00|1684.2|1683.6|1684.4|1683.8|1684.4|1683.8|1684|1683.6|2379
1610624290000|2021-01-14 11:38:10|1684.2|1684|1684|1683.6|1684.2|1684|1683.8|1683.4|5695
1610624300000|2021-01-14 11:38:20|1683.8|1683.4|1683.6|1683.2|1683.8|1683.6|1683.6|1683.2|1929
1610624310000|2021-01-14 11:38:30|1683.4|1683|1682.8|1682.2|1683.4|1683.2|1682.8|1682.2|1701
1610624320000|2021-01-14 11:38:40|1682.6|1682|1682.4|1682|1682.6|1682.2|1682.4|1682|0
1610624330000|2021-01-14 11:38:50|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|0
1610624340000|2021-01-14 11:39:00|1682.6|1682.6|1682.8|1682.2|1682.8|1682.6|1682.6|1682.2|700
1610624350000|2021-01-14 11:39:10|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|488
1610624360000|2021-01-14 11:39:20|1683|1682.6|1683|1682.4|1683|1682.8|1682.8|1682.4|2180
1610624370000|2021-01-14 11:39:30|1682.8|1682.2|1682.6|1682.4|1682.8|1682.4|1682.4|1682.2|728
1610624380000|2021-01-14 11:39:40|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.4|1682.2|24
1610624410000|2021-01-14 11:40:10|1682.8|1682.4|1683|1682.6|1683|1682.6|1682.8|1682.4|314
1610624420000|2021-01-14 11:40:20|1682.8|1682.4|1682.8|1682.4|1683|1682.6|1682.6|1682.4|600
1610624430000|2021-01-14 11:40:30|1683|1682.6|1683.4|1683|1683.4|1683|1683|1682.6|1453
1610624440000|2021-01-14 11:40:40|1683.2|1682.8|1683|1682.8|1683.2|1682.8|1683|1682.8|1351
1610624450000|2021-01-14 11:40:50|1683.2|1683|1683.2|1682.8|1683.2|1683|1683|1682.8|1711
1610624460000|2021-01-14 11:41:00|1683||1683||1683||1683||0
1610624470000|2021-01-14 11:41:10|1682.8|1682.6|1682.6|1682.2|1682.8|1682.6|1682.4|1682.2|1243
1610624490000|2021-01-14 11:41:30|1682.8|1682.4|1683.4|1683|1683.4|1683.2|1682.8|1682.4|2708
1610624500000|2021-01-14 11:41:40|1683.6|1683.2|1683.4|1683.2|1683.6|1683.2|1683.4|1683|100
1610624510000|2021-01-14 11:41:50|1683.2|1683|1683.6|1683|1683.6|1683|1683.2|1683|72
1610624530000|2021-01-14 11:42:10|1683.8|1683.2|1684.4|1684.2|1684.4|1684.2|1683.8|1683|3010
1610624540000|2021-01-14 11:42:20|1684.2|1684|1684.4|1684|1684.4|1684|1684.2|1684|1250
1610624550000|2021-01-14 11:42:30|1684.6|1684.2|1684.6|1684.2|1684.8|1684.6|1684.4|1684.2|1894
1610624560000|2021-01-14 11:42:40|1684.8|1684.4|1684.8|1684.4|1684.8|1684.6|1684.8|1684.4|4600
1610624570000|2021-01-14 11:42:50|1684.6|1684.2|1685|1684.6|1685|1684.8|1684.4|1684.2|4865
1610624580000|2021-01-14 11:43:00|1685.2|1684.8|1685.2|1684.8|1685.2|1685|1685|1684.8|665
1610624590000|2021-01-14 11:43:10|1685|1684.6|1684.6|1684.4|1685|1684.6|1684.6|1684.4|1399
1610624600000|2021-01-14 11:43:20|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.6|100
1610624610000|2021-01-14 11:43:30|1685.2|1684.8|1685.6|1685|1685.6|1685.4|1685.2|1684.6|2681
1610624620000|2021-01-14 11:43:40|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.2|1685|1401
1610624630000|2021-01-14 11:43:50|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|1051
1610624640000|2021-01-14 11:44:00|1686||1685.8||1686||1685.8||0
1610624650000|2021-01-14 11:44:10|1686|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.4|209
1610624660000|2021-01-14 11:44:20|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686|1685.8|0
1610624670000|2021-01-14 11:44:30|1686.4|1686|1686.4|1686|1686.4|1686|1686.2|1686|600
1610624680000|2021-01-14 11:44:40|1686.6|1686.2|1686.6|1686.2|1686.8|1686.4|1686.6|1686|897
1610624690000|2021-01-14 11:44:50|1686.8||1686.8||1686.8||1686.8||0
1610624700000|2021-01-14 11:45:00|1687|1686.4|1686.2|1685.8|1687|1686.6|1685.8|1685.6|1597
1610624710000|2021-01-14 11:45:10|1686|1686|1686|1685.6|1686|1686|1686|1685.6|1090
1610624720000|2021-01-14 11:45:20|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.6|1685.2|393
1610624730000|2021-01-14 11:45:30|1685.8|1685.4|1685.6|1685.2|1685.8|1685.6|1685.6|1685.2|221
1610624740000|2021-01-14 11:45:40|1685.8|1685.4|1685.8|1685.2|1685.8|1685.4|1685.6|1685.2|786
1610624750000|2021-01-14 11:45:50|1685.6|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.4|0
1610624760000|2021-01-14 11:46:00|1685.6|1685.2|1685.4|1685|1685.8|1685.4|1685.4|1685|1466
1610624770000|2021-01-14 11:46:10|1685.2|1684.8|1685.4|1684.8|1685.4|1685|1685|1684.8|1475
1610624780000|2021-01-14 11:46:20|1685.2|1684.6|1685.2|1684.8|1685.2|1684.8|1685|1684.4|2745
1610624790000|2021-01-14 11:46:30|1685.4|1684.6|1685.6|1685|1685.6|1685|1685.4|1684.6|0
1610624800000|2021-01-14 11:46:40|1685.8|1685.2|1685.4|1685|1685.8|1685.6|1685.4|1685|159
1610624810000|2021-01-14 11:46:50|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685|250
1610624820000|2021-01-14 11:47:00|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.4|1685|116
1610624830000|2021-01-14 11:47:10||1685||1685.2||1685.2||1685|0
1610624840000|2021-01-14 11:47:20|1685.4|1685|1685.4|1685|1685.6|1685.2|1685.2|1685|1010
1610624850000|2021-01-14 11:47:30||1685.2||1685||1685.2||1685|0
1610624860000|2021-01-14 11:47:40|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.6|1685.2|208
1610624870000|2021-01-14 11:47:50|1685.8|1685|1685.4|1685.2|1685.8|1685.2|1685.2|1685|703
1610624880000|2021-01-14 11:48:00|1685.6|1685.4|1685.8|1685.4|1685.8|1685.4|1685.4|1685|4866
1610624890000|2021-01-14 11:48:10|1686|1685.6|1686.6|1686.2|1686.6|1686.2|1686|1685.4|1214
1610624900000|2021-01-14 11:48:20|1686.8|1686.4|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|1376
1610624910000|2021-01-14 11:48:30|1686.8|1686.4|1687.2|1686.6|1687.2|1686.8|1686.8|1686.4|558
1610624920000|2021-01-14 11:48:40|1687.4|1686.8|1687.8|1687.4|1687.8|1687.4|1687.4|1686.8|1705
1610624930000|2021-01-14 11:48:50|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|1251
1610624940000|2021-01-14 11:49:00|1687.4|1687|1687.4|1687|1687.4|1687.2|1687|1686.6|2965
1610624950000|2021-01-14 11:49:10|1687.2|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.4|600
1610624960000|2021-01-14 11:49:20|1687.2|1686.8|1686.8|1686.4|1687.2|1686.8|1686.6|1686.4|65
1610624970000|2021-01-14 11:49:30|1687|1686.8|1687|1686.8|1687.2|1686.8|1687|1686.8|0
1610624980000|2021-01-14 11:49:40||1686.6||1686.6||1686.6||1686.4|1990
1610624990000|2021-01-14 11:49:50|1686.8|1686.8|1686.8|1686.6|1686.8|1686.8|1686.8|1686.4|0
1610625000000|2021-01-14 11:50:00|1687|1686.8|1687.6|1687.2|1687.6|1687.2|1687|1686.6|884
1610625010000|2021-01-14 11:50:10|||||||||200
1610625020000|2021-01-14 11:50:20|1687.4|1687|1687.6|1687.2|1687.6|1687.2|1687.2|1687|4037
1610625030000|2021-01-14 11:50:30|1687.8|1687|1687.6|1687|1687.8|1687.2|1687.6|1687|0
1610625040000|2021-01-14 11:50:40|1687.8|1687.2|1687|1686.6|1687.8|1687.4|1686.8|1686.6|2076
1610625050000|2021-01-14 11:50:50|1687.2|1686.8|1687.4|1686.8|1687.4|1687|1687.2|1686.8|208
1610625060000|2021-01-14 11:51:00|1687.2|1687|1687.4|1687|1687.4|1687|1687.2|1687|0
1610625070000|2021-01-14 11:51:10|1687.2|1686.8|1687.2|1686.8|1687.4|1687|1687.2|1686.8|1857
1610625080000|2021-01-14 11:51:20|1687|1686.6|1686.8|1686.2|1687|1686.6|1686.6|1686.2|2170
1610625090000|2021-01-14 11:51:30|1686.6|1686|1686.4|1686|1686.6|1686.2|1686.4|1686|0
1610625100000|2021-01-14 11:51:40|1686.2|1686.2|1686.6|1686|1686.6|1686.2|1686.2|1686|353
1610625110000|2021-01-14 11:51:50|1686.8|1686.2|1686.8|1686.4|1686.8|1686.4|1686.4|1686.2|200
1610625120000|2021-01-14 11:52:00|1686.6|1686.2|1687|1686.6|1687|1686.8|1686.6|1686.2|0
1610625130000|2021-01-14 11:52:10||1686.4||1686.4||1686.4||1686.4|0
1610625140000|2021-01-14 11:52:20||1686.6||1686.6||1686.6||1686.4|0
1610625150000|2021-01-14 11:52:30|1687.2|1686.8|1687.8|1687.4|1687.8|1687.6|1687.2|1686.6|1766
1610625160000|2021-01-14 11:52:40|1687.6|1687.2|1687.6|1687.2|1687.8|1687.2|1687.6|1687.2|0
1610625170000|2021-01-14 11:52:50|1687.8||1687.8||1687.8||1687.6||0
1610625180000|2021-01-14 11:53:00||1687.4||1687.4||1687.4||1687.4|0
1610625190000|2021-01-14 11:53:10|1688|1687.6|1688|1687.6|1688|1687.6|1688|1687.4|0
1610625200000|2021-01-14 11:53:20|1687.8|1687.4|1687.8|1687.4|1688|1687.4|1687.6|1687.4|727
1610625210000|2021-01-14 11:53:30||1687.6||1687.4||1687.6||1687.4|0
1610625220000|2021-01-14 11:53:40|1688|1687.6|1688|1687.8|1688|1687.8|1688|1687.4|294
1610625230000|2021-01-14 11:53:50|1688.2|1687.6|1688|1687.8|1688.2|1687.8|1687.8|1687.6|324
1610625240000|2021-01-14 11:54:00|1688.2|1688|1688.2|1687.8|1688.2|1688|1688.2|1687.8|434
1610625250000|2021-01-14 11:54:10|1688|1688|1688.2|1687.8|1688.2|1688|1688|1687.8|2439
1610625270000|2021-01-14 11:54:30|1688.4|1688|1689|1688.6|1689|1688.6|1688.4|1687.8|4453
1610625280000|2021-01-14 11:54:40|1688.8|1688.4|1688.4|1687.8|1689|1688.4|1688.2|1687.8|2448
1610625290000|2021-01-14 11:54:50|1688.6|1688|1688.6|1688.2|1688.8|1688.2|1688.6|1688|2073
1610625300000|2021-01-14 11:55:00|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.8|1688.4|0
1610625310000|2021-01-14 11:55:10|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689.2|1688.8|3112
1610625320000|2021-01-14 11:55:20||1689.2||1689.2||1689.2||1689|0
1610625330000|2021-01-14 11:55:30|1689.2|1689|1689.6|1689.2|1689.8|1689.6|1689.2|1689|2666
1610625350000|2021-01-14 11:55:50|1689.8||1689.8||1689.8||1689.8||0
1610625360000|2021-01-14 11:56:00|1689.6|1689.4|1689.6|1689.2|1689.8|1689.4|1689.2|1689|3517
1610625370000|2021-01-14 11:56:10|1689.4|1689|1689.6|1689.2|1689.8|1689.4|1689.4|1689|984
1610625380000|2021-01-14 11:56:20|1689.8||1689.8||1689.8||1689.8||0
1610625390000|2021-01-14 11:56:30|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.2|1689|2303
1610625400000|2021-01-14 11:56:40|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689|1022
1610625410000|2021-01-14 11:56:50||1689||1689||1689.2||1689|0
1610625420000|2021-01-14 11:57:00|1689.4|1689.2|1689|1688.8|1689.4|1689.2|1688.8|1688.6|7619
1610625430000|2021-01-14 11:57:10|||||||||808
1610625440000|2021-01-14 11:57:20|1688.8|1688.6|1689|1688.6|1689|1688.8|1688.4|1688.2|2506
1610625450000|2021-01-14 11:57:30|1689.2|1688.8|1689.6|1689|1689.6|1689|1689|1688.8|1049
1610625470000|2021-01-14 11:57:50|1689.4|1688.8|1689|1688.6|1689.4|1688.8|1689|1688.6|290
1610625480000|2021-01-14 11:58:00|1688.8|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.6|1173
1610625490000|2021-01-14 11:58:10|1689.2|1688.8|1689.4|1689|1689.4|1689|1689.2|1688.8|0
1610625520000|2021-01-14 11:58:40|1689.6||1689.4||1689.6||1689.4||0
1610625540000|2021-01-14 11:59:00|1689.2|1688.8|1689.2|1688.8|1689.4|1689|1689|1688.8|7423
1610625550000|2021-01-14 11:59:10|1689|1688.6|1688.6|1688.4|1689|1688.6|1688.6|1688.4|573
1610625560000|2021-01-14 11:59:20|1688.4|1688.2|1689.2|1688.8|1689.2|1689|1688.4|1688.2|13625
1610625570000|2021-01-14 11:59:30|1689|1689|1689.2|1689|1689.2|1689|1689|1689|2329
1610625580000|2021-01-14 11:59:40|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|746
1610625590000|2021-01-14 11:59:50|1689.8|1689.4|1690|1689.8|1690|1689.8|1689.6|1689.4|425
1610625600000|2021-01-14 12:00:00|1690.2|1690|1690.4|1690|1690.8|1690.4|1690.2|1690|2607
1610625610000|2021-01-14 12:00:10|1690.2|1689.8|1689.8|1689.2|1690.2|1689.8|1689.8|1689.2|2638
1610625620000|2021-01-14 12:00:20||1689||1689||1689||1689|0
1610625630000|2021-01-14 12:00:30|1689.6|1689.2|1689.4|1689|1689.6|1689.4|1689.4|1689|3946
1610625640000|2021-01-14 12:00:40|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|250
1610625650000|2021-01-14 12:00:50|1689.8||1689.6||1689.8||1689.6||0
1610625660000|2021-01-14 12:01:00|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|211
1610625680000|2021-01-14 12:01:20|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.6|1689.4|211
1610625690000|2021-01-14 12:01:30|1690|1689.6|1689.4|1689|1690|1689.6|1689.2|1688.8|2264
1610625700000|2021-01-14 12:01:40||1688.8||1688.8||1688.8||1688.8|0
1610625710000|2021-01-14 12:01:50|1689.2|1688.4|1688.8|1688.4|1689.2|1688.4|1688.4|1688.2|3721
1610625720000|2021-01-14 12:02:00|1689|1688.6|1688.6|1688.4|1689.2|1688.8|1688.6|1688.4|329
1610625730000|2021-01-14 12:02:10|1688.4|1688.2|1688.8|1688.2|1688.8|1688.2|1688.2|1688|1238
1610625740000|2021-01-14 12:02:20|1688.6|1688.4|1688.8|1688.4|1688.8|1688.4|1688.6|1688.2|1182
1610625770000|2021-01-14 12:02:50||1688.6||1688.4||1688.6||1688.4|0
1610625780000|2021-01-14 12:03:00|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.4|1688|2904
1610625790000|2021-01-14 12:03:10|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|110
1610625800000|2021-01-14 12:03:20|1688||1688.2||1688.2||1688||178
1610625820000|2021-01-14 12:03:40|1688.4|1688|1688.4|1688|1688.4|1688|1688|1688|377
1610625830000|2021-01-14 12:03:50||1687.8||1687.8||1687.8||1687.8|0
1610625840000|2021-01-14 12:04:00|1688|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.6|2054
1610625850000|2021-01-14 12:04:10|1688.2|1687.8|1688.6|1688|1688.6|1688.2|1688.2|1687.8|946
1610625860000|2021-01-14 12:04:20|1688.8|1688.2|1688.4|1688|1688.8|1688.6|1688.4|1688|1462
1610625870000|2021-01-14 12:04:30|1688.2||1688.6||1688.6||1688.2||1471
1610625890000|2021-01-14 12:04:50|1688.4||1688.6||1688.6||1688.4||0
1610625900000|2021-01-14 12:05:00|1688.8|1688.2|1688.8|1688.4|1688.8|1688.4|1688.8|1688.2|0
1610625910000|2021-01-14 12:05:10|1688.6|1688.2|1688.8|1688.4|1688.8|1688.6|1688.4|1688.2|402
1610625920000|2021-01-14 12:05:20|1689|1688.6|1689.4|1689|1689.4|1689.2|1689|1688.4|1295
1610625930000|2021-01-14 12:05:30||1688.8||1688.8||1688.8||1688.8|0
1610625940000|2021-01-14 12:05:40|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|1770
1610625950000|2021-01-14 12:05:50|1689.4|1688.8|1689.2|1688.8|1689.4|1689|1689.2|1688.8|327
1610625960000|2021-01-14 12:06:00|1689.4|1689|1689.8|1689.2|1689.8|1689.2|1689.4|1689|1213
1610625970000|2021-01-14 12:06:10|1689.6|1689|1690|1689.6|1690|1689.6|1689.4|1689|0
1610625980000|2021-01-14 12:06:20|1689.8|1689.8|1689.8|1689.6|1689.8|1689.8|1689.8|1689.6|708
1610625990000|2021-01-14 12:06:30|1690|1689.4|1689.4|1688.8|1690|1689.4|1689.2|1688.8|4279
1610626000000|2021-01-14 12:06:40|1689.2|1689|1689.2|1688.8|1689.2|1689|1689.2|1688.8|294
1610626020000|2021-01-14 12:07:00|1689|1688.6|1688.8|1688.4|1689.2|1688.6|1688.8|1688.4|785
1610626030000|2021-01-14 12:07:10||1688.6||1688.6||1688.6||1688.6|0
1610626040000|2021-01-14 12:07:20|1689|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|3
1610626050000|2021-01-14 12:07:30|1688.8|1688.4|1688.6|1688.2|1689|1688.4|1688.4|1688.2|783
1610626060000|2021-01-14 12:07:40||1688||1688||1688||1688|0
1610626070000|2021-01-14 12:07:50|1688.4||1688.4||1688.4||1688.2||0
1610626080000|2021-01-14 12:08:00|1688.6||1688.6||1688.6||1688.6||0
1610626090000|2021-01-14 12:08:10|1688.4|1688.2|1689|1688.8|1689|1688.8|1688.4|1688|10215
1610626100000|2021-01-14 12:08:20|1688.8|1688.6|1689|1688.6|1689|1688.6|1688.8|1688.6|2834
1610626130000|2021-01-14 12:08:50|1689.2|1688.8|1689.4|1689|1689.6|1689.2|1689.2|1688.8|1268
1610626140000|2021-01-14 12:09:00|1689.2||1689.4||1689.4||1689.2||0
1610626150000|2021-01-14 12:09:10|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689.2|231
1610626160000|2021-01-14 12:09:20|1689.6|1689.2|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|822
1610626180000|2021-01-14 12:09:40|1689.4||1689.4||1689.4||1689.4||0
1610626190000|2021-01-14 12:09:50|1689.2|1689|1689.4|1688.8|1689.4|1689|1689|1688.6|2500
1610626200000|2021-01-14 12:10:00|1689.2|1689|1689.6|1689.2|1689.6|1689.4|1689.2|1689|2
1610626210000|2021-01-14 12:10:10|1689.4|1689|1689.4|1689|1689.4|1689|1689.4|1689|0
1610626220000|2021-01-14 12:10:20|1689.6||1689.6||1689.6||1689.6||0
1610626230000|2021-01-14 12:10:30||1689.2||1689.2||1689.2||1689.2|0
1610626240000|2021-01-14 12:10:40|1689.4|1689|1689.2|1689|1689.6|1689|1689.2|1689|1653
1610626250000|2021-01-14 12:10:50|1689|1688.8|1689.2|1688.6|1689.2|1688.8|1689|1688.6|0
1610626270000|2021-01-14 12:11:10|1689|1688.8|1689.2|1688.6|1689.2|1688.8|1689|1688.6|20
1610626280000|2021-01-14 12:11:20|1690|1688.8|1690|1689.4|1690|1689.6|1689|1688.6|25824
1610626300000|2021-01-14 12:11:40|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|1427
1610626310000|2021-01-14 12:11:50|1689.8||1690||1690||1689.8||200
1610626320000|2021-01-14 12:12:00|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|180
1610626340000|2021-01-14 12:12:20|1689.6|1689.2|1689.6|1689.2|1689.8|1689.2|1689.4|1689|2441
1610626350000|2021-01-14 12:12:30|1689.8|1689|1689.6|1689.2|1689.8|1689.2|1689.6|1689|0
1610626360000|2021-01-14 12:12:40|1689.8|1689.4|1690.4|1690.2|1690.6|1690.4|1689.8|1689.4|2466
1610626370000|2021-01-14 12:12:50||1690||1690||1690||1690|0
1610626380000|2021-01-14 12:13:00|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|9183
1610626390000|2021-01-14 12:13:10|1690.2|1689.8|1690|1689.8|1690.2|1690|1690|1689.8|72
1610626400000|2021-01-14 12:13:20|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.6|923
1610626410000|2021-01-14 12:13:30|1689.8||1690||1690||1689.8||0
1610626420000|2021-01-14 12:13:40|1689.8||1689.8||1689.8||1689.8||0
1610626430000|2021-01-14 12:13:50|1689.6|1689.4|1689.8|1689.4|1690|1689.4|1689.6|1689.4|714
1610626440000|2021-01-14 12:14:00|1690||1689.8||1690||1689.8||0
1610626460000|2021-01-14 12:14:20|1690|1689.6|1690|1689.6|1690|1689.8|1690|1689.4|507
1610626470000|2021-01-14 12:14:30|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.6|2317
1610626480000|2021-01-14 12:14:40||1690.2||1690||1690.2||1690|0
1610626490000|2021-01-14 12:14:50|1690.6|1690.2|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|434
1610626510000|2021-01-14 12:15:10|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.8|1690.2|5
1610626520000|2021-01-14 12:15:20|1691|1690.6|1691.4|1690.8|1691.4|1690.8|1690.8|1690.4|0
1610626530000|2021-01-14 12:15:30|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|75
1610626540000|2021-01-14 12:15:40|1691.6|1691.2|1691.8|1691.6|1692|1691.8|1691.4|1691.2|1666
1610626550000|2021-01-14 12:15:50|1692|1691.8|1691.8|1691.2|1692|1691.8|1691.6|1691.2|3094
1610626560000|2021-01-14 12:16:00|1691.6|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|0
1610626570000|2021-01-14 12:16:10|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.4|1691|0
1610626590000|2021-01-14 12:16:30|1691.6|1691.4|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|1417
1610626600000|2021-01-14 12:16:40|1692|1691.6|1692|1691.8|1692|1691.8|1692|1691.4|258
1610626610000|2021-01-14 12:16:50||1691.6||1691.8||1691.8||1691.6|942
1610626620000|2021-01-14 12:17:00|1692.2|1692|1692.6|1692.2|1692.6|1692.2|1692.2|1692|10034
1610626630000|2021-01-14 12:17:10|1692.4|1692|1691.6|1691.4|1692.4|1692|1691.6|1691.4|3369
1610626640000|2021-01-14 12:17:20|1691.8|1691.2|1691.8|1691.4|1691.8|1691.6|1691.8|1691.2|1700
1610626650000|2021-01-14 12:17:30||1691.6||1691.4||1691.6||1691.4|58
1610626670000|2021-01-14 12:17:50|1691.6||1691.8||1691.8||1691.6||80
1610626680000|2021-01-14 12:18:00|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.2|719
1610626690000|2021-01-14 12:18:10|1692|1691.6|1692|1691.6|1692|1691.6|1692|1691.6|0
1610626700000|2021-01-14 12:18:20|1692.2|1691.8|1691.6|1691.2|1692.2|1692|1691.4|1691|11719
1610626710000|2021-01-14 12:18:30|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.2|2314
1610626730000|2021-01-14 12:18:50|1692.2||1692.2||1692.2||1692.2||0
1610626740000|2021-01-14 12:19:00|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|500
1610626750000|2021-01-14 12:19:10|1691.8|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.6|0
1610626760000|2021-01-14 12:19:20|1692.2||1692.2||1692.2||1692.2||0
1610626770000|2021-01-14 12:19:30|1692|1691.8|1692.2|1691.6|1692.2|1691.8|1692|1691.6|0
1610626780000|2021-01-14 12:19:40|1692.4|1691.8|1692.2|1692|1692.4|1692|1692.2|1691.8|463
1610626790000|2021-01-14 12:19:50|1692.4|1692.2|1692.4|1692|1692.6|1692.2|1692.2|1692|191
1610626800000|2021-01-14 12:20:00|1692.2|1691.8|1692|1691.8|1692.2|1691.8|1692|1691.8|251
1610626820000|2021-01-14 12:20:20|1691.8|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.6|1479
1610626840000|2021-01-14 12:20:40|1691.8||1691.8||1691.8||1691.8||750
1610626850000|2021-01-14 12:20:50|1691.6|1691.4|1692|1691.6|1692.2|1691.8|1691.6|1691.4|6045
1610626880000|2021-01-14 12:21:20|1691.8|1691.4|1691.6|1691.2|1692|1691.4|1691.4|1691.2|3236
1610626890000|2021-01-14 12:21:30|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.4|1691.2|0
1610626900000|2021-01-14 12:21:40|1691.4|1691|1691.4|1691|1691.6|1691.2|1691.4|1691|3030
1610626910000|2021-01-14 12:21:50|1691.6||1691.6||1691.6||1691.6||0
1610626920000|2021-01-14 12:22:00|1691.4||1691.4||1691.4||1691.2||0
1610626930000|2021-01-14 12:22:10|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|10168
1610626940000|2021-01-14 12:22:20|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.8|1690.4|3458
1610626950000|2021-01-14 12:22:30|1691.2|1690.4|1691.2|1690.6|1691.2|1690.6|1691.2|1690.4|0
1610626960000|2021-01-14 12:22:40|1691.4|1690.8|1691.4|1691|1691.4|1691.2|1691.2|1690.8|4669
1610626980000|2021-01-14 12:23:00|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.8|41
1610626990000|2021-01-14 12:23:10|1691.4||1691.4||1691.4||1691.4||0
1610627020000|2021-01-14 12:23:40|1691.2|1691|1690.4|1690|1691.2|1691|1690.2|1690|3856
1610627040000|2021-01-14 12:24:00||1690.2||1690.2||1690.2||1690.2|0
1610627050000|2021-01-14 12:24:10|1690.6|1690|1690.8|1690.4|1690.8|1690.4|1690.6|1690|1162
1610627060000|2021-01-14 12:24:20||1690.6||1690.2||1690.6||1690.2|0
1610627070000|2021-01-14 12:24:30||1690.4||1690.4||1690.4||1690.4|0
1610627080000|2021-01-14 12:24:40|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1689.8|1689.6|4433
1610627090000|2021-01-14 12:24:50|1690.2|1689.8|1690.2|1689.6|1690.2|1689.8|1690.2|1689.6|0
1610627100000|2021-01-14 12:25:00||1689.8||1689.8||1689.8||1689.8|0
1610627110000|2021-01-14 12:25:10|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.6|0
1610627120000|2021-01-14 12:25:20|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|165
1610627130000|2021-01-14 12:25:30|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1200
1610627140000|2021-01-14 12:25:40|1689.6|1689.2|1689.4|1689|1689.8|1689.2|1689.4|1689|2667
1610627150000|2021-01-14 12:25:50|1689.2|1688.8|1689.2|1688.8|1689.4|1688.8|1689|1688.8|4563
1610627160000|2021-01-14 12:26:00|1689|1688.6|1689.6|1689.2|1689.6|1689.2|1688.8|1688.6|349
1610627170000|2021-01-14 12:26:10|1689.4|1689|1689.6|1689|1689.6|1689|1689.4|1689|164
1610627180000|2021-01-14 12:26:20|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689|509
1610627190000|2021-01-14 12:26:30|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|600
1610627200000|2021-01-14 12:26:40|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.6|1689.2|1837
1610627220000|2021-01-14 12:27:00|1690.2||1690.2||1690.2||1690||0
1610627230000|2021-01-14 12:27:10|1690.4|1690|1690.2|1689.8|1690.4|1690|1690|1689.8|1735
1610627240000|2021-01-14 12:27:20|1690|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|1833
1610627250000|2021-01-14 12:27:30|1689.6|1689.4|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|825
1610627260000|2021-01-14 12:27:40|1689.4|1689|1689.6|1689|1689.6|1689|1689.4|1689|100
1610627270000|2021-01-14 12:27:50||1689.2||1689.2||1689.4||1689.2|0
1610627280000|2021-01-14 12:28:00||1689.4||1689.4||1689.4||1689.4|515
1610627290000|2021-01-14 12:28:10|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.6|150
1610627300000|2021-01-14 12:28:20|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.8|208
1610627310000|2021-01-14 12:28:30|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|966
1610627330000|2021-01-14 12:28:50|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.8|600
1610627340000|2021-01-14 12:29:00|1690.2|1689.8|1690|1689.8|1690.2|1690|1690|1689.8|0
1610627350000|2021-01-14 12:29:10|1690.2|1690|1690.2|1689.6|1690.2|1690|1690|1689.6|1980
1610627360000|2021-01-14 12:29:20|1690|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.6|0
1610627380000|2021-01-14 12:29:40|1690|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|1746
1610627390000|2021-01-14 12:29:50||1689.4||1689.6||1689.6||1689.4|73
1610627400000|2021-01-14 12:30:00||1689.8||1689.6||1689.8||1689.6|100
1610627420000|2021-01-14 12:30:20||1689.4||1689.4||1689.4||1689.4|0
1610627430000|2021-01-14 12:30:30||1689.6||1689.4||1689.6||1689.4|1000
1610627450000|2021-01-14 12:30:50|1689.8|1689.2|1689.6|1689.4|1689.8|1689.4|1689.4|1689.2|2072
1610627460000|2021-01-14 12:31:00||1689.2||1689.2||1689.2||1689.2|0
1610627470000|2021-01-14 12:31:10|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|2672
1610627490000|2021-01-14 12:31:30|1690.2|1689.8|1690|1689.6|1690.4|1690|1690|1689.6|1151
1610627510000|2021-01-14 12:31:50|1689.8|1689.4|1688.8|1688.6|1689.8|1689.4|1688.8|1688.6|6256
1610627520000|2021-01-14 12:32:00|1689|1688.4|1689|1688.6|1689|1688.6|1689|1688.4|0
1610627530000|2021-01-14 12:32:10|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689|1688.6|2400
1610627540000|2021-01-14 12:32:20|1689.4|1689|1689.4|1689|1689.4|1689|1689.4|1689|144
1610627550000|2021-01-14 12:32:30|1689.2|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|1207
1610627560000|2021-01-14 12:32:40|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689.2|1688.8|50
1610627570000|2021-01-14 12:32:50|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1689|1688.6|20
1610627580000|2021-01-14 12:33:00|1689|1688.6|1689|1688.6|1689|1688.6|1689|1688.6|0
1610627600000|2021-01-14 12:33:20|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689.2|1688.6|3117
1610627610000|2021-01-14 12:33:30|1689.2|1688.8|1689.2|1689|1689.4|1689|1689|1688.8|14932
1610627620000|2021-01-14 12:33:40||1688.8||1688.8||1688.8||1688.8|0
1610627640000|2021-01-14 12:34:00|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.6|1688.2|2244
1610627650000|2021-01-14 12:34:10|1689||1688.8||1689||1688.8||0
1610627660000|2021-01-14 12:34:20|1688.6||1688.8||1688.8||1688.6||0
1610627670000|2021-01-14 12:34:30|1689||1688.8||1689||1688.8||520
1610627680000|2021-01-14 12:34:40|1688.6|1688.2|1688.6|1688.2|1688.8|1688.2|1688.4|1688|3065
1610627690000|2021-01-14 12:34:50|1688.4|1688.4|1688.4|1688|1688.6|1688.4|1688.4|1688|1314
1610627710000|2021-01-14 12:35:10|1688.6|1688.2|1689|1688.6|1689|1688.8|1688.6|1688.2|895
1610627720000|2021-01-14 12:35:20|1689.2|1688.8|1689.2|1689|1689.2|1689|1689.2|1688.8|700
1610627730000|2021-01-14 12:35:30|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.2|1689.2|0
1610627740000|2021-01-14 12:35:40|1689.4|1689|1689.2|1689|1689.4|1689|1689.2|1689|297
1610627750000|2021-01-14 12:35:50|1689|1688.8|1689|1688.4|1689|1688.8|1688.6|1688.4|4297
1610627770000|2021-01-14 12:36:10||1688.6||1688.6||1688.6||1688.6|0
1610627780000|2021-01-14 12:36:20||1688.8||1688.6||1688.8||1688.6|0
1610627790000|2021-01-14 12:36:30|1689.2|1688.8|1689.4|1688.8|1689.4|1689|1689.2|1688.8|63
1610627800000|2021-01-14 12:36:40|1689.2|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|0
1610627810000|2021-01-14 12:36:50|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.8|347
1610627820000|2021-01-14 12:37:00|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|1777
1610627830000|2021-01-14 12:37:10|1688.4|1688|1688.4|1688|1688.4|1688|1688.4|1688|100
1610627840000|2021-01-14 12:37:20|1688.6|1687.8|1688|1687.8|1688.6|1687.8|1688|1687.8|499
1610627850000|2021-01-14 12:37:30|1687.8|1687.6|1687.8|1687.4|1687.8|1687.6|1687.6|1687.4|1462
1610627870000|2021-01-14 12:37:50|1688|1687.6|1688|1687.6|1688|1687.6|1688|1687.6|1500
1610627880000|2021-01-14 12:38:00|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|0
1610627890000|2021-01-14 12:38:10|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.4|1687.8|736
1610627900000|2021-01-14 12:38:20|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|614
1610627910000|2021-01-14 12:38:30|1687.8|1687.4|1687.4|1687|1687.8|1687.4|1687.4|1687|2050
1610627920000|2021-01-14 12:38:40||1687.2||1687||1687.2||1687|1
1610627930000|2021-01-14 12:38:50||1687.2||1687||1687.2||1687|2300
1610627940000|2021-01-14 12:39:00|1687.2|1686.8|1687.2|1686.6|1687.2|1687|1687|1686.6|300
1610627960000|2021-01-14 12:39:20||1686.8||1686.8||1686.8||1686.8|0
1610627970000|2021-01-14 12:39:30|1687|1687|1687.2|1686.8|1687.2|1687|1687|1686.6|1000
1610627980000|2021-01-14 12:39:40|1687|1686.6|1687|1686.6|1687.2|1686.6|1686.8|1686.6|1144
1610627990000|2021-01-14 12:39:50|1686.8|1686.4|1686.6|1686.2|1687|1686.4|1686.4|1686|8132
1610628000000|2021-01-14 12:40:00|1686.4|1686|1686.4|1686|1686.4|1686|1686.2|1686|1115
1610628010000|2021-01-14 12:40:10|1686.6|1686.2|1687|1686.6|1687|1686.8|1686.6|1686.2|1868
1610628020000|2021-01-14 12:40:20|1687.2|1686.8|1687|1686.6|1687.2|1687|1687|1686.6|1289
1610628030000|2021-01-14 12:40:30|1686.8|1686.4|1686.8|1686.4|1687|1686.8|1686.6|1686.2|1481
1610628040000|2021-01-14 12:40:40|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.6|1686.2|2954
1610628050000|2021-01-14 12:40:50|1687|1686.6|1687|1686.6|1687|1686.6|1687|1686.4|711
1610628060000|2021-01-14 12:41:00|1686.8|1686.8|1686.8|1686.4|1687|1686.8|1686.8|1686.4|10
1610628070000|2021-01-14 12:41:10|1687||1687||1687||1686.8||0
1610628080000|2021-01-14 12:41:20|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|221
1610628090000|2021-01-14 12:41:30|1686.6|1686.2|1686.4|1686.2|1686.8|1686.2|1686.4|1686.2|2135
1610628100000|2021-01-14 12:41:40|1686.6|1686.4|1686.6|1686.2|1686.6|1686.4|1686.6|1686.2|458
1610628120000|2021-01-14 12:42:00|1686.8|1686.4|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|1051
1610628130000|2021-01-14 12:42:10||1686.6||1686.4||1686.6||1686.4|368
1610628140000|2021-01-14 12:42:20|1686.6|1686.2|1686.8|1686.2|1686.8|1686.4|1686.6|1686.2|808
1610628150000|2021-01-14 12:42:30|1686.6|1686|1686.6|1686|1686.8|1686.2|1686.2|1686|10588
1610628160000|2021-01-14 12:42:40|1686.4|1686.2|1686.6|1686|1686.6|1686.2|1686.2|1686|2850
1610628170000|2021-01-14 12:42:50|1686.4|1686.2|1686.2|1686|1686.4|1686.2|1686.2|1686|800
1610628180000|2021-01-14 12:43:00|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.2|1686|1285
1610628190000|2021-01-14 12:43:10|1686.6|1686.2|1686.6|1686.2|1686.8|1686.4|1686.6|1686|1818
1610628200000|2021-01-14 12:43:20||1686||1686||1686||1686|0
1610628210000|2021-01-14 12:43:30||1686.2||1686||1686.2||1686|10
1610628240000|2021-01-14 12:44:00|1686.4|1685.8|1686|1685.8|1686.4|1686|1686|1685.8|865
1610628250000|2021-01-14 12:44:10|1686.2|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|522
1610628260000|2021-01-14 12:44:20|1686|1685.6|1685.8|1685.4|1686.2|1685.6|1685.6|1685.2|1698
1610628270000|2021-01-14 12:44:30|1685.6|1685.2|1686|1685.6|1686|1685.6|1685.6|1685.2|1156
1610628280000|2021-01-14 12:44:40|1685.8|1685.2|1685.8|1685.6|1685.8|1685.6|1685.4|1685.2|6114
1610628290000|2021-01-14 12:44:50|1686|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|621
1610628300000|2021-01-14 12:45:00||1685.8||1685.8||1685.8||1685.8|0
1610628310000|2021-01-14 12:45:10|1686.2|1686|1686.4|1686|1686.4|1686.2|1686.2|1685.8|3674
1610628320000|2021-01-14 12:45:20|1686.6|1686.2|1686.4|1685.8|1686.6|1686.2|1686.2|1685.8|600
1610628330000|2021-01-14 12:45:30|1686.2|1685.4|1685.4|1685|1686.2|1685.4|1685.2|1685|17447
1610628340000|2021-01-14 12:45:40|1685.6|1685.2|1685.6|1685.4|1685.6|1685.4|1685.6|1685|708
1610628350000|2021-01-14 12:45:50|1685.8|1685.2|1685.6|1685|1685.8|1685.4|1685|1684.8|12728
1610628360000|2021-01-14 12:46:00|1685.4|1685.2|1685.4|1685|1685.6|1685.2|1685|1684.8|5759
1610628370000|2021-01-14 12:46:10|1684.8|1684.6|1685|1684.6|1685.2|1684.6|1684.8|1684.4|3606
1610628380000|2021-01-14 12:46:20|1685.2||1685.2||1685.4||1685||0
1610628390000|2021-01-14 12:46:30|1685.4|1684.8|1685|1684.4|1685.4|1684.8|1685|1684.4|20000
1610628400000|2021-01-14 12:46:40|1684.8|1684.2|1684.6|1684.2|1685|1684.2|1684.6|1684.2|788
1610628420000|2021-01-14 12:47:00|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|962
1610628430000|2021-01-14 12:47:10|1684.4|1684|1684|1683.6|1684.6|1684|1683.4|1683.2|13952
1610628440000|2021-01-14 12:47:20|1683.2|1683|1683.6|1682.8|1683.6|1683.4|1683|1682.4|12668
1610628450000|2021-01-14 12:47:30|1682.8|1683.2|1683|1682.6|1684|1683.6|1682.8|1682.4|22379
1610628460000|2021-01-14 12:47:40|1683.2||1683.2||1683.2||1683.2||0
1610628470000|2021-01-14 12:47:50|1683||1683||1683||1683||0
1610628480000|2021-01-14 12:48:00|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1683|1682.8|750
1610628490000|2021-01-14 12:48:10|1683|1683|1683.4|1683|1683.4|1683.2|1683|1683|250
1610628500000|2021-01-14 12:48:20|1683.2|1682.8|1683|1682.8|1683.4|1683|1683|1682.8|2087
1610628510000|2021-01-14 12:48:30|1682.6|1682.4|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|2134
1610628520000|2021-01-14 12:48:40|1683|1682.6|1683.4|1683|1683.4|1683.2|1683|1682.6|1510
1610628530000|2021-01-14 12:48:50|1683.6|1683.2|1684|1683.8|1684|1683.8|1683.4|1683|4420
1610628540000|2021-01-14 12:49:00|1684.2|1684|1684|1683.6|1684.2|1684|1684|1683.6|6026
1610628550000|2021-01-14 12:49:10|1684.2|1683.4|1684.2|1684|1684.2|1684|1684.2|1683.4|409
1610628560000|2021-01-14 12:49:20|1684.4|1684.2|1684.8|1684.6|1684.8|1684.6|1684.4|1684.2|955
1610628570000|2021-01-14 12:49:30|1684.6|1684.4|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|960
1610628580000|2021-01-14 12:49:40|1685|1684.8|1685.4|1685|1685.4|1685|1685|1684.6|576
1610628600000|2021-01-14 12:50:00|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|5302
1610628610000|2021-01-14 12:50:10|1685.6|1685.2|1685.8|1685.2|1685.8|1685.4|1685.6|1685.2|351
1610628620000|2021-01-14 12:50:20|1685.6|1685.4|1685.4|1685.2|1685.8|1685.4|1685.4|1685.2|320
1610628640000|2021-01-14 12:50:40|1685.2|1685|1685.4|1685|1685.4|1685|1685.2|1685|715
1610628660000|2021-01-14 12:51:00|1685.2|1684.8|1685.2|1684.6|1685.2|1684.8|1685.2|1684.6|1445
1610628670000|2021-01-14 12:51:10|1685.4|1684.8|1685.4|1685.2|1685.4|1685.2|1685.4|1684.8|500
1610628680000|2021-01-14 12:51:20|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.6|1685.2|1400
1610628690000|2021-01-14 12:51:30|1685.4|1685.4|1685.8|1685.2|1685.8|1685.6|1685.4|1685.2|1612
1610628700000|2021-01-14 12:51:40|1685.6|1685|1685.2|1684.8|1685.8|1685|1685|1684.8|1439
1610628710000|2021-01-14 12:51:50|1685.4|1685|1685.4|1685|1685.4|1685.2|1685.4|1685|5912
1610628720000|2021-01-14 12:52:00|1685.6|1685.2|1685.8|1685.2|1685.8|1685.4|1685.6|1685.2|0
1610628730000|2021-01-14 12:52:10|1685.6|1685|1685.4|1685|1685.8|1685.2|1685.4|1685|0
1610628740000|2021-01-14 12:52:20|1685.6|1685.2|1685.8|1685.4|1685.8|1685.6|1685.6|1685.2|5050
1610628750000|2021-01-14 12:52:30|1686|1685.6|1686|1685.4|1686|1685.8|1685.8|1685.4|779
1610628770000|2021-01-14 12:52:50||1685.6||1685.4||1685.6||1685.4|0
1610628780000|2021-01-14 12:53:00||1685.6||1685.6||1685.6||1685.6|0
1610628790000|2021-01-14 12:53:10|1685.8|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.4|201
1610628800000|2021-01-14 12:53:20|1685.8||1685.8||1685.8||1685.8||0
1610628820000|2021-01-14 12:53:40|1685.6|1685.2|1685.4|1685|1685.8|1685.2|1685.4|1685|2277
1610628830000|2021-01-14 12:53:50|1685.6|1685.2|1685.6|1685.4|1685.8|1685.4|1685.6|1685.2|510
1610628840000|2021-01-14 12:54:00|1685.8|1685.2|1686|1685.4|1686|1685.4|1685.8|1685.2|0
1610628850000|2021-01-14 12:54:10||1685.6||1685.6||1685.8||1685.6|1250
1610628860000|2021-01-14 12:54:20|1685.8||1685.8||1685.8||1685.8||130
1610628870000|2021-01-14 12:54:30|1686||1686||1686||1686||0
1610628880000|2021-01-14 12:54:40|1685.8|1685.4|1685.2|1685|1685.8|1685.4|1685.2|1685|1186
1610628890000|2021-01-14 12:54:50|1685|1684.8|1685|1684.6|1685.2|1684.8|1685|1684.6|1077
1610628910000|2021-01-14 12:55:10|1684.8||1684.8||1684.8||1684.8||0
1610628920000|2021-01-14 12:55:20|1685|1684.8|1685.4|1685|1685.4|1685.2|1685|1684.6|710
1610628930000|2021-01-14 12:55:30|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685|175
1610628940000|2021-01-14 12:55:40|1686|1685.2|1686|1685.4|1686|1685.4|1686|1685.2|0
1610628960000|2021-01-14 12:56:00|1685.8||1685.8||1685.8||1685.8||0
1610628970000|2021-01-14 12:56:10|1685.6|1685.2|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|2503
1610628980000|2021-01-14 12:56:20|1685.4|1685|1685.4|1685|1685.4|1685|1685.4|1685|500
1610629000000|2021-01-14 12:56:40|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|582
1610629010000|2021-01-14 12:56:50|1685.6||1685.8||1685.8||1685.6||0
1610629030000|2021-01-14 12:57:10||1685.6||1685.6||1685.6||1685.6|0
1610629040000|2021-01-14 12:57:20|1686|1685.8|1686|1685.6|1686.2|1686|1685.6|1685.4|2367
1610629050000|2021-01-14 12:57:30|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|210
1610629060000|2021-01-14 12:57:40|1686|1685.6|1685.4|1685|1686|1685.6|1685.4|1685|844
1610629070000|2021-01-14 12:57:50|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.6|1685.2|201
1610629080000|2021-01-14 12:58:00||1685.4||1685.2||1685.4||1685.2|0
1610629090000|2021-01-14 12:58:10|1685.4|1685|1685.8|1685.4|1685.8|1685.4|1685.4|1685|12450
1610629100000|2021-01-14 12:58:20|1686|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.6|1605
1610629110000|2021-01-14 12:58:30||1685.8||1685.8||1685.8||1685.8|0
1610629120000|2021-01-14 12:58:40|1687|1686.2|1686.8|1686.4|1687|1686.6|1686.6|1686.2|40970
1610629130000|2021-01-14 12:58:50|1686.6|1686.2|1686.6|1686.2|1686.8|1686.4|1686.4|1686|811
1610629140000|2021-01-14 12:59:00|1686.4|1686|1686.4|1686|1686.4|1686|1686.2|1686|0
1610629150000|2021-01-14 12:59:10|1686.6|1686.2|1686.8|1686.2|1686.8|1686.4|1686.6|1686.2|238
1610629160000|2021-01-14 12:59:20||1686.4||1686.2||1686.4||1686.2|0
1610629170000|2021-01-14 12:59:30|1686.6|1686|1686.4|1686|1686.6|1686.2|1686.4|1686|0
1610629180000|2021-01-14 12:59:40|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.6|1686.2|1513
1610629190000|2021-01-14 12:59:50||1686.6||1686.6||1686.6||1686.6|0
1610629210000|2021-01-14 13:00:10|1686.6|1686.4|1686.2|1685.8|1686.8|1686.4|1686|1685.8|3639
1610629220000|2021-01-14 13:00:20|1686.4||1686.2||1686.4||1686.2||0
1610629230000|2021-01-14 13:00:30|1686.4|1686|1686.2|1685.8|1686.4|1686|1686.2|1685.8|0
1610629240000|2021-01-14 13:00:40|1686||1686.2||1686.4||1686||1812
1610629250000|2021-01-14 13:00:50|1686.4|1686|1685.6|1685.2|1686.4|1686|1685.6|1685.2|0
1610629260000|2021-01-14 13:01:00|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685.2|1685|554
1610629270000|2021-01-14 13:01:10|1685.4|1685|1685|1684.6|1685.4|1685|1684.8|1684.4|10379
1610629280000|2021-01-14 13:01:20|1684.8|1684.4|1685|1684.6|1685|1684.8|1684.8|1684.4|682
1610629290000|2021-01-14 13:01:30|1685.2|1684.8|1685.6|1685|1685.6|1685|1685.2|1684.6|2303
1610629300000|2021-01-14 13:01:40|1685.4|1685.2|1685.6|1685|1685.6|1685.2|1685.4|1685|0
1610629310000|2021-01-14 13:01:50|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.2|1685.2|0
1610629320000|2021-01-14 13:02:00|1685.8|1685.4|1686|1685.4|1686|1685.4|1685.8|1685.4|0
1610629330000|2021-01-14 13:02:10|1685.8|1685.2|1685.4|1685.2|1685.8|1685.2|1685.4|1685.2|1990
1610629340000|2021-01-14 13:02:20|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.6|1685.2|0
1610629350000|2021-01-14 13:02:30|1685.4|1685|1685.4|1685|1685.4|1685|1685.4|1685|0
1610629360000|2021-01-14 13:02:40|1685.6|1685.2|1685.4|1685|1685.6|1685.4|1685.4|1685|1193
1610629370000|2021-01-14 13:02:50|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|0
1610629380000|2021-01-14 13:03:00|1685.4|1685|1685.4|1685|1685.6|1685|1685.2|1685|655
1610629390000|2021-01-14 13:03:10|1685.2|1684.8|1685.4|1685|1685.4|1685|1685|1684.8|1439
1610629400000|2021-01-14 13:03:20|1685.6|1685.2|1686|1685.6|1686|1685.6|1685.6|1685|2002
1610629410000|2021-01-14 13:03:30|1685.8|1685.8|1685.8|1685.4|1685.8|1685.8|1685.6|1685.4|2017
1610629420000|2021-01-14 13:03:40|1685.6|1685.2|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|944
1610629430000|2021-01-14 13:03:50|1685.4|1685|1685.4|1684.8|1685.6|1685.4|1685.4|1684.8|29
1610629440000|2021-01-14 13:04:00|1685.2|1684.6|1685|1684.6|1685.2|1684.6|1684.8|1684.6|484
1610629450000|2021-01-14 13:04:10|1684.8|1684.4|1685.4|1685|1685.4|1685|1684.6|1684.4|4445
1610629460000|2021-01-14 13:04:20||1685.2||1685.2||1685.2||1685.2|0
1610629470000|2021-01-14 13:04:30|1685.6|1685.4|1685.4|1685|1685.8|1685.4|1685.4|1685|1872
1610629480000|2021-01-14 13:04:40|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.6|1685.2|0
1610629490000|2021-01-14 13:04:50|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|0
1610629500000|2021-01-14 13:05:00|1685.6|1685.2|1685.6|1685.2|1685.8|1685.6|1685.6|1685.2|8573
1610629510000|2021-01-14 13:05:10|1685.4|1685|1685.4|1684.8|1685.6|1685|1685.2|1684.8|5793
1610629520000|2021-01-14 13:05:20|1685.6|1685|1686.2|1685.8|1686.2|1686|1685.6|1685|2195
1610629530000|2021-01-14 13:05:30|1686.4|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|670
1610629540000|2021-01-14 13:05:40|1686.6|1686.2|1686.4|1686|1686.6|1686.4|1686.2|1686|777
1610629560000|2021-01-14 13:06:00|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.6|1686|1022
1610629580000|2021-01-14 13:06:20|1686.4||1686.6||1686.6||1686.4||6
1610629590000|2021-01-14 13:06:30||1686.4||1686.2||1686.4||1686.2|0
1610629600000|2021-01-14 13:06:40|1686.4|1686|1686|1685.8|1686.4|1686|1685.8|1685.4|29243
1610629610000|2021-01-14 13:06:50|1686.2|1685.6|1686.2|1685.8|1686.2|1686|1686.2|1685.6|1448
1610629630000|2021-01-14 13:07:10|1686.4|1686|1686.4|1686|1686.4|1686|1686.4|1686|0
1610629640000|2021-01-14 13:07:20|1686.2|1685.8|1686.2|1685.8|1686.4|1685.8|1686|1685.8|1000
1610629650000|2021-01-14 13:07:30|1686.4|1686|1685.8|1685.6|1686.6|1686.4|1685.8|1685.6|5777
1610629660000|2021-01-14 13:07:40|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.6|1685.2|441
1610629670000|2021-01-14 13:07:50|||||||||55
1610629680000|2021-01-14 13:08:00|1685.8|1685.4|1685.8|1685.6|1685.8|1685.6|1685.6|1685.2|1981
1610629690000|2021-01-14 13:08:10|1686|1685.8|1686|1685.4|1686.2|1685.8|1685.8|1685.4|10795
1610629700000|2021-01-14 13:08:20|1685.8|1685.6|1686|1685.6|1686.2|1686|1685.6|1685.4|2017
1610629710000|2021-01-14 13:08:30|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|0
1610629720000|2021-01-14 13:08:40|1686|1685.6|1686.2|1685.8|1686.2|1685.8|1685.8|1685.4|465
1610629730000|2021-01-14 13:08:50|1686|1685.6|1685.6|1685.4|1686.2|1685.6|1685.6|1685.4|772
1610629740000|2021-01-14 13:09:00|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685|1139
1610629750000|2021-01-14 13:09:10||1685||1685||1685||1685|0
1610629760000|2021-01-14 13:09:20|1685.4|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|402
1610629770000|2021-01-14 13:09:30|1685.6|1685.2|1686|1685.6|1686|1685.8|1685.6|1685|2000
1610629800000|2021-01-14 13:10:00|1686.2||1686.2||1686.2||1686.2||0
1610629810000|2021-01-14 13:10:10|1686|1685.8|1686|1685.6|1686|1685.8|1686|1685.6|0
1610629820000|2021-01-14 13:10:20|1686.2||1685.8||1686.2||1685.8||0
1610629830000|2021-01-14 13:10:30|1686||1686||1686||1686||0
1610629840000|2021-01-14 13:10:40|1686.2|1685.8|1686.2|1686|1686.4|1686.2|1686|1685.8|1420
1610629850000|2021-01-14 13:10:50|1686.4|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686.2|72
1610629860000|2021-01-14 13:11:00|1686.8|1686.4|1687.2|1686.6|1687.2|1686.6|1686.6|1686.2|1706
1610629870000|2021-01-14 13:11:10|1687|1685.8|1686.2|1685.8|1687.2|1686.2|1686|1685.8|21972
1610629880000|2021-01-14 13:11:20|1686|1685.6|1685.6|1685.2|1686.2|1685.6|1685.2|1684.8|21279
1610629890000|2021-01-14 13:11:30|1685.8|1685.4|1686|1685.4|1686|1685.4|1685.6|1685.4|200
1610629900000|2021-01-14 13:11:40|1686.2|1685.6|1686.4|1685.8|1686.4|1685.8|1685.8|1685.6|1320
1610629910000|2021-01-14 13:11:50|1686|1685.6|1686|1685.6|1686.2|1685.8|1686|1685.6|2395
1610629920000|2021-01-14 13:12:00|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1686|1685.6|0
1610629930000|2021-01-14 13:12:10|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.4|5869
1610629940000|2021-01-14 13:12:20|1686|1685.6|1686|1685.6|1686|1685.6|1686|1685.6|150
1610629950000|2021-01-14 13:12:30|1685.8|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.4|212
1610629960000|2021-01-14 13:12:40|1685.8|1685.6|1686|1685.4|1686|1685.6|1685.8|1685.4|252
1610629970000|2021-01-14 13:12:50|1685.8||1685.8||1685.8||1685.8||0
1610629980000|2021-01-14 13:13:00|1686|1685.6|1686.4|1686|1686.6|1686.2|1686|1685.6|12915
1610630000000|2021-01-14 13:13:20|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1685.8|1685.6|1937
1610630010000|2021-01-14 13:13:30|1686.2|1685.8|1686.4|1685.8|1686.4|1685.8|1686.2|1685.8|0
1610630020000|2021-01-14 13:13:40||1686||1686||1686||1686|0
1610630030000|2021-01-14 13:13:50|1686.6|1686.2|1686.8|1686.4|1687|1686.4|1686.6|1686.2|208
1610630040000|2021-01-14 13:14:00|1687||1686.8||1687||1686.8||0
1610630050000|2021-01-14 13:14:10|1686.6|1686.2|1686.4|1686|1686.8|1686.2|1686.4|1686|658
1610630060000|2021-01-14 13:14:20|1686.2|1686.2|1686.2|1685.8|1686.2|1686.2|1686|1685.8|766
1610630070000|2021-01-14 13:14:30|1686|1685.6|1686|1685.6|1686.2|1685.6|1685.8|1685.4|1350
1610630080000|2021-01-14 13:14:40|1686.2||1686||1686.2||1686||0
1610630090000|2021-01-14 13:14:50|1685.8|1685.4|1685.8|1685.4|1686|1685.4|1685.6|1685.4|692
1610630100000|2021-01-14 13:15:00|1685.6|1685.2|1685.2|1685|1685.8|1685.2|1685.2|1685|1609
1610630110000|2021-01-14 13:15:10|1685|1684.8|1685|1684.6|1685|1684.8|1684.8|1684.4|3734
1610630120000|2021-01-14 13:15:20|1685.2|1684.8|1685.4|1685|1685.6|1685.2|1685.2|1684.8|419
1610630140000|2021-01-14 13:15:40|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1685|1684.8|0
1610630170000|2021-01-14 13:16:10|1685|1684.6|1685|1684.4|1685|1684.6|1685|1684.4|782
1610630180000|2021-01-14 13:16:20||1684.6||1684.6||1684.6||1684.4|0
1610630190000|2021-01-14 13:16:30|1684.8|1684.4|1684.6|1684.4|1685|1684.4|1684.6|1684.4|1673
1610630200000|2021-01-14 13:16:40|1684.8||1685||1685||1684.8||0
1610630210000|2021-01-14 13:16:50||1684.6||1684.6||1684.6||1684.6|1900
1610630220000|2021-01-14 13:17:00|1684.8|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.6|8399
1610630230000|2021-01-14 13:17:10|1684.6|1684.4|1684.6|1684|1684.6|1684.4|1684.4|1684|1947
1610630240000|2021-01-14 13:17:20|1684.4|1683.8|1684.2|1683.8|1684.4|1684|1683.8|1683.6|1799
1610630250000|2021-01-14 13:17:30|1684|1683.6|1683.6|1683.2|1684|1683.6|1683.4|1683.2|1530
1610630260000|2021-01-14 13:17:40|1683.8|1683.4|1684.2|1683.6|1684.2|1683.8|1683.8|1683.4|814
1610630270000|2021-01-14 13:17:50|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1684|1683.8|1000
1610630290000|2021-01-14 13:18:10|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.8|1683.4|2441
1610630300000|2021-01-14 13:18:20|1683.6||1683.6||1683.6||1683.6||0
1610630310000|2021-01-14 13:18:30|1683.4|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|927
1610630320000|2021-01-14 13:18:40|1683.4|1683|1683.2|1682.8|1683.6|1683|1683|1682.8|13904
1610630330000|2021-01-14 13:18:50|1683.4|1683|1683|1682.8|1683.6|1683|1683|1682.8|5600
1610630340000|2021-01-14 13:19:00|1682.8|1682.4|1683|1682.6|1683|1682.6|1682.8|1682.4|190
1610630350000|2021-01-14 13:19:10|1683.2|1682.8|1683|1682.6|1683.2|1682.8|1683|1682.6|1236
1610630360000|2021-01-14 13:19:20|1683.2|1682.8|1683|1682.8|1683.2|1682.8|1683|1682.6|1780
1610630370000|2021-01-14 13:19:30|1683.2|1683|1683.2|1683|1683.2|1683|1683.2|1682.8|1997
1610630380000|2021-01-14 13:19:40|1683|1682.8|1684.4|1684|1684.4|1684.2|1683|1682.6|10952
1610630390000|2021-01-14 13:19:50|1684.6|1684.2|1684.2|1683.8|1684.6|1684.2|1684|1683.8|2296
1610630400000|2021-01-14 13:20:00|1684|1683.6|1684|1683.4|1684.2|1683.6|1683.8|1683.4|658
1610630410000|2021-01-14 13:20:10|1684.2|1683.6|1684.2|1683.6|1684.2|1683.8|1684|1683.6|1225
1610630420000|2021-01-14 13:20:20||1683.8||1683.8||1684||1683.8|0
1610630430000|2021-01-14 13:20:30|1684|1683.6|1684|1683.6|1684.2|1683.8|1684|1683.4|1986
1610630440000|2021-01-14 13:20:40|1684.2|1683.8|1683.8|1683.4|1684.4|1684.2|1683.8|1683.4|2284
1610630450000|2021-01-14 13:20:50|1683.6|1683.2|1683.6|1683.2|1683.8|1683.2|1683.6|1683.2|886
1610630460000|2021-01-14 13:21:00||1683.4||1683.2||1683.4||1683.2|335
1610630470000|2021-01-14 13:21:10|1683.4|1683|1683.6|1683|1683.6|1683.2|1683.4|1683|775
1610630480000|2021-01-14 13:21:20|1683.2|1682.8|1683.2|1682.6|1683.4|1682.8|1683|1682.6|400
1610630490000|2021-01-14 13:21:30|1683||1683||1683||1683||0
1610630500000|2021-01-14 13:21:40|1682.8|1682.4|1681.8|1681.6|1682.8|1682.6|1681.8|1681.6|7929
1610630510000|2021-01-14 13:21:50|1681.6|1681.4|1681.8|1681.4|1681.8|1681.4|1681.6|1681.4|2800
1610630520000|2021-01-14 13:22:00|1682|1681.6|1682|1681.4|1682|1681.6|1681.8|1681.4|6419
1610630540000|2021-01-14 13:22:20|1682.2|1681.6|1682.2|1681.8|1682.2|1681.8|1682|1681.6|1590
1610630550000|2021-01-14 13:22:30|1682|1681.6|1682|1681.6|1682|1681.6|1682|1681.6|0
1610630560000|2021-01-14 13:22:40|1681.8|1681.8|1682|1681.4|1682|1681.8|1681.8|1681.4|600
1610630570000|2021-01-14 13:22:50|1681.8|1681.2|1681|1680.4|1681.8|1681.2|1680.8|1680.4|12592
1610630580000|2021-01-14 13:23:00|1680.8|1680.6|1680.8|1680.4|1680.8|1680.6|1680.8|1680.4|750
1610630590000|2021-01-14 13:23:10|1681|1680.6|1681.4|1681|1681.4|1681|1681|1680.6|697
1610630600000|2021-01-14 13:23:20|1681.2|1680.8|1681.2|1680.8|1681.4|1681|1681|1680.8|350
1610630610000|2021-01-14 13:23:30|1681|1681|1681.4|1681|1681.4|1681|1681|1681|422
1610630620000|2021-01-14 13:23:40|1681|1680.8|1681.2|1680.8|1681.4|1681|1680.8|1680.6|4409
1610630630000|2021-01-14 13:23:50|1681|1681|1681|1680.6|1681|1681|1681|1680.6|1000
1610630640000|2021-01-14 13:24:00|1681.2|1680.8|1681.2|1681|1681.2|1681|1681.2|1680.6|723
1610630650000|2021-01-14 13:24:10|1681|1680.8|1681.2|1680.8|1681.2|1681|1681|1680.6|6190
1610630660000|2021-01-14 13:24:20|1681.4|1681|1681.2|1680.8|1681.4|1681.2|1681.2|1680.8|1137
1610630670000|2021-01-14 13:24:30|1681|1680.6|1681|1680.6|1681|1680.6|1681|1680.6|0
1610630690000|2021-01-14 13:24:50|1681.2|1680.8|1681|1680.6|1681.6|1681.4|1681|1680.6|1694
1610630700000|2021-01-14 13:25:00|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1681|1680.8|600
1610630710000|2021-01-14 13:25:10|1681.4|1681|1681.4|1681|1681.6|1681.2|1681.4|1681|511
1610630720000|2021-01-14 13:25:20|1681.6||1681.6||1681.6||1681.6||0
1610630730000|2021-01-14 13:25:30||1681.2||1681.2||1681.2||1681.2|0
1610630740000|2021-01-14 13:25:40|1681.4|1681.4|1681.4|1681.2|1681.6|1681.4|1681.4|1681.2|489
1610630750000|2021-01-14 13:25:50|1681.6|1681.4|1682.4|1682|1682.4|1682|1681.6|1681.4|2818
1610630760000|2021-01-14 13:26:00|1682.6|1682.2|1682.6|1682.2|1683|1682.6|1682.2|1682|2546
1610630770000|2021-01-14 13:26:10|1682.4|1682|1681.6|1681.2|1682.4|1682|1681.6|1681.2|3938
1610630780000|2021-01-14 13:26:20|1681.4|1681|1681.8|1681.4|1681.8|1681.6|1681.4|1681|1120
1610630790000|2021-01-14 13:26:30|1681.6|1681.2|1681.2|1680.8|1681.6|1681.4|1681.2|1680.8|671
1610630800000|2021-01-14 13:26:40|1681|1680.6|1680.8|1680.4|1681.2|1680.8|1680.4|1680.2|1862
1610630820000|2021-01-14 13:27:00|1680.6|1680.2|1681|1680.6|1681|1680.6|1680.6|1680.2|6180
1610630830000|2021-01-14 13:27:10|1680.8||1680.8||1680.8||1680.8||0
1610630840000|2021-01-14 13:27:20|1681|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.6|1481
1610630860000|2021-01-14 13:27:40|1680.8|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|1013
1610630870000|2021-01-14 13:27:50|1680.8|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.4|4283
1610630890000|2021-01-14 13:28:10|1681|1680.6|1681.4|1680.8|1681.4|1680.8|1681|1680.4|2484
1610630910000|2021-01-14 13:28:30|1681.2|1681|1681.2|1680.8|1681.4|1681.2|1681.2|1680.8|682
1610630930000|2021-01-14 13:28:50||1681||1680.8||1681||1680.8|497
1610630940000|2021-01-14 13:29:00|1681.4|1681|1681.4|1681.2|1681.4|1681.2|1681.4|1680.8|24
1610630950000|2021-01-14 13:29:10|1681.6|1681|1681.4|1681.2|1681.6|1681.2|1681.4|1680.8|1785
1610630960000|2021-01-14 13:29:20||1681||1681||1681||1681|652
1610630980000|2021-01-14 13:29:40|1681.2||1681.2||1681.2||1681.2||156
1610630990000|2021-01-14 13:29:50|1681|1680.8|1682|1681.6|1682|1681.6|1681|1680.8|5037
1610631000000|2021-01-14 13:30:00|1681.6|1681.4|1682.2|1681.6|1682.4|1682|1681.6|1681|5812
1610631010000|2021-01-14 13:30:10|1682.4|1681.8|1682.4|1681.8|1682.4|1681.8|1682.4|1681.8|0
1610631020000|2021-01-14 13:30:20|1682.6|1682|1682.8|1682.4|1683|1682.6|1682.6|1682|701
1610631030000|2021-01-14 13:30:30|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|750
1610631040000|2021-01-14 13:30:40|1683|1682.6|1683|1682.8|1683.4|1683|1683|1682.4|2767
1610631050000|2021-01-14 13:30:50||1682.6||1682.6||1682.6||1682.6|1045
1610631060000|2021-01-14 13:31:00|1682.8|1682.4|1682.4|1682|1683|1682.6|1682.4|1682|1614
1610631070000|2021-01-14 13:31:10|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|0
1610631080000|2021-01-14 13:31:20|1683|1682.4|1682.8|1682.4|1683|1682.4|1682.8|1682.4|209
1610631090000|2021-01-14 13:31:30|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|6744
1610631100000|2021-01-14 13:31:40|1682.6|1682.2|1682.8|1682.2|1682.8|1682.4|1682.4|1682.2|1157
1610631110000|2021-01-14 13:31:50|1683|1682.4|1682.8|1682.4|1683|1682.6|1682.8|1682.4|411
1610631120000|2021-01-14 13:32:00|||||||||380
1610631130000|2021-01-14 13:32:10|1683|1682.6|1683|1682.6|1683|1682.8|1683|1682.6|50
1610631140000|2021-01-14 13:32:20||1682.4||1682.4||1682.4||1682.4|0
1610631150000|2021-01-14 13:32:30|1682.6|1682.2|1682.6|1682|1683|1682.2|1682.2|1682|1450
1610631160000|2021-01-14 13:32:40|1682.8|1682.4|1683.2|1682.8|1683.4|1683|1682.8|1682|2239
1610631170000|2021-01-14 13:32:50|1683||1683||1683||1683||304
1610631180000|2021-01-14 13:33:00|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|1902
1610631190000|2021-01-14 13:33:10|1682.4|1682.2|1682.8|1682.2|1682.8|1682.2|1682.4|1682.2|740
1610631200000|2021-01-14 13:33:20|1682.6|1682.4|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|1356
1610631210000|2021-01-14 13:33:30|1682.8||1682.8||1683||1682.8||0
1610631220000|2021-01-14 13:33:40|1683|1682.2|1682.2|1682|1683|1682.2|1682.2|1682|2817
1610631230000|2021-01-14 13:33:50|1682|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.6|2754
1610631240000|2021-01-14 13:34:00|1682.4|1682|1682.4|1682|1682.4|1682|1682.4|1682|0
1610631250000|2021-01-14 13:34:10|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1682|1681.6|3547
1610631260000|2021-01-14 13:34:20||1682||1682||1682||1682|0
1610631270000|2021-01-14 13:34:30|1682|1681.8|1682|1681.4|1682.2|1681.8|1681.8|1681.4|4558
1610631280000|2021-01-14 13:34:40|1681.8|1681.2|1681.2|1680.6|1681.8|1681.2|1681|1680.6|546
1610631290000|2021-01-14 13:34:50|1681|1680.8|1681.6|1681.4|1681.6|1681.4|1681|1680.6|1661
1610631300000|2021-01-14 13:35:00|1681.8|1681.2|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|267
1610631310000|2021-01-14 13:35:10|1681.4|1681|1681.8|1681.4|1682|1681.6|1681.2|1680.8|7972
1610631320000|2021-01-14 13:35:20|1681.6|1681.6|1682.4|1682|1682.6|1682.2|1681.6|1681.4|2374
1610631330000|2021-01-14 13:35:30|1682.6|1682.2|1682.8|1682.6|1683|1682.8|1682.6|1682.2|1952
1610631340000|2021-01-14 13:35:40||1682.4||1682.6||1682.6||1682.4|0
1610631350000|2021-01-14 13:35:50||1682.4||1682.2||1682.4||1682.2|1152
1610631360000|2021-01-14 13:36:00|1682.6|1682|1681.2|1680.6|1682.8|1682.2|1681.2|1680.6|5478
1610631370000|2021-01-14 13:36:10|1681|1680.8|1681.2|1680.8|1681.2|1681|1680.8|1680.6|3341
1610631380000|2021-01-14 13:36:20|1681.4|1681|1681.4|1681|1681.8|1681.4|1681.4|1680.8|302
1610631400000|2021-01-14 13:36:40|1681.6|1681.2|1681.6|1681.2|1681.8|1681.6|1681.4|1681|1442
1610631410000|2021-01-14 13:36:50|1681.4||1681.6||1681.6||1681.4||0
1610631420000|2021-01-14 13:37:00|1681.4|1681|1681.4|1681|1681.4|1681|1681.4|1681|2310
1610631430000|2021-01-14 13:37:10|1681.6|1681.2|1681.4|1681.2|1682|1681.6|1681.4|1681|2417
1610631440000|2021-01-14 13:37:20|1681.6|1681|1681.4|1681|1681.6|1681|1681.4|1681|2425
1610631450000|2021-01-14 13:37:30|1681.6|1681.2|1682|1681.6|1682.2|1681.8|1681.6|1681.2|2828
1610631460000|2021-01-14 13:37:40|1681.8||1682||1682||1681.8||0
1610631470000|2021-01-14 13:37:50|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|0
1610631480000|2021-01-14 13:38:00|1682|1681.6|1682|1681.6|1682.2|1681.8|1681.8|1681.4|1956
1610631490000|2021-01-14 13:38:10|1682.2|1681.8|1681.6|1681.2|1682.2|1682|1681.6|1681.2|2031
1610631500000|2021-01-14 13:38:20|1681.8|1681.6|1681.6|1681.2|1681.8|1681.6|1681.6|1681.2|1
1610631510000|2021-01-14 13:38:30|1681.4|1681|1681.2|1680.8|1681.6|1681|1681|1680.8|4156
1610631520000|2021-01-14 13:38:40|1681|1680.6|1680.8|1680.4|1681|1680.8|1680.8|1680.4|4000
1610631530000|2021-01-14 13:38:50|1681|1680.6|1681|1680.6|1681|1680.8|1680.8|1680.4|3382
1610631540000|2021-01-14 13:39:00|1680.8|1680.4|1681|1680.8|1681|1680.8|1680.6|1680.4|7251
1610631550000|2021-01-14 13:39:10|1680.8|1680.6|1680.8|1680.4|1680.8|1680.6|1680.8|1680.4|1705
1610631560000|2021-01-14 13:39:20|1680.6|1680.2|1680.6|1680.2|1680.8|1680.2|1680.6|1680.2|1190
1610631570000|2021-01-14 13:39:30|1680.8|1680.4|1679.6|1679.2|1680.8|1680.6|1679.6|1679.2|56251
1610631580000|2021-01-14 13:39:40|1679.8|1679.4|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|394
1610631590000|2021-01-14 13:39:50|1679.8|1679.6|1679.4|1679.2|1679.8|1679.6|1679.4|1679.2|1624
1610631600000|2021-01-14 13:40:00|1679.2|1679|1678.8|1678.4|1679.4|1679|1678.8|1678.4|34391
1610631610000|2021-01-14 13:40:10|1678.6||1679||1679||1678.6||0
1610631620000|2021-01-14 13:40:20|1678.8|1678.2|1678.6|1678.2|1678.8|1678.4|1678.2|1678|5227
1610631630000|2021-01-14 13:40:30|1678.8|1678.4|1678.4|1678|1678.8|1678.4|1678.4|1678|11906
1610631640000|2021-01-14 13:40:40|1678.6|1678.2|1678.6|1678.2|1678.8|1678.4|1678.6|1678|2682
1610631650000|2021-01-14 13:40:50|1678.4|1678|1678|1677.4|1678.4|1678|1677.8|1677.4|5903
1610631660000|2021-01-14 13:41:00|1678.2|1677.8|1678|1677.6|1678.2|1677.8|1678|1677.4|1025
1610631670000|2021-01-14 13:41:10|1678.2|1677.8|1677.8|1677.4|1678.2|1678|1677.8|1677.4|5488
1610631680000|2021-01-14 13:41:20|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.4|3194
1610631690000|2021-01-14 13:41:30|1678|1677.6|1678.4|1678|1678.4|1678|1677.8|1677.4|2797
1610631700000|2021-01-14 13:41:40|1678.2|1677.8|1678.4|1677.8|1678.4|1677.8|1678|1677.6|1658
1610631710000|2021-01-14 13:41:50|1678.6||1678.4||1678.6||1678.4||0
1610631720000|2021-01-14 13:42:00|1678.6|1678|1678|1677.8|1678.6|1678.2|1678|1677.8|943
1610631730000|2021-01-14 13:42:10|1677.8|1677.4|1677.4|1677|1677.8|1677.4|1677.4|1677|2309
1610631740000|2021-01-14 13:42:20|1677.6|1677.2|1678|1677.8|1678|1677.8|1677.4|1677.2|1775
1610631750000|2021-01-14 13:42:30|1677.8|1677.6|1677.2|1676.8|1678|1677.6|1677.2|1676.8|1700
1610631760000|2021-01-14 13:42:40|1677.4|1677|1677.4|1677.2|1677.4|1677.2|1677.4|1676.8|1701
1610631770000|2021-01-14 13:42:50|1677.6||1677.4||1677.6||1677.4||1511
1610631780000|2021-01-14 13:43:00|1677.2|1676.8|1676.6|1676|1677.2|1676.8|1676.4|1676|6238
1610631790000|2021-01-14 13:43:10|1676.8|1676.2|1676.8|1676.6|1676.8|1676.6|1676.8|1676.2|600
1610631800000|2021-01-14 13:43:20|1676.6|1676.4|1676.8|1676.2|1676.8|1676.4|1676.6|1676.2|0
1610631810000|2021-01-14 13:43:30|1676.6|1676|1676.2|1675.8|1676.8|1676|1676.2|1675.8|3254
1610631820000|2021-01-14 13:43:40|1676.4|1676|1676.6|1676|1676.6|1676.4|1676.4|1676|7968
1610631830000|2021-01-14 13:43:50|1676.4|1675.8|1676.6|1676.2|1676.6|1676.2|1676|1675.8|3684
1610631840000|2021-01-14 13:44:00|1676.4|1676|1676.8|1676.4|1676.8|1676.6|1676.4|1676|4279
1610631850000|2021-01-14 13:44:10|1677|1676.6|1676.8|1676.4|1677.2|1676.8|1676.8|1676.4|3846
1610631860000|2021-01-14 13:44:20|1677|1676.6|1676.6|1676.2|1677|1676.6|1676.6|1676.2|2020
1610631870000|2021-01-14 13:44:30|1676.4|1676|1676.6|1676.2|1676.6|1676.4|1676.2|1676|1930
1610631880000|2021-01-14 13:44:40|||||||||190
1610631890000|2021-01-14 13:44:50|1676.8|1676.4|1677.2|1676.8|1677.2|1676.8|1676.6|1676.2|7345
1610631900000|2021-01-14 13:45:00|1677|1676.6|1677.6|1677|1677.6|1677.2|1677|1676.6|2097
1610631910000|2021-01-14 13:45:10|1677.4|1677.2|1677.6|1677.2|1677.6|1677.4|1677.4|1677|3241
1610631920000|2021-01-14 13:45:20|1677.4|1677|1677.6|1677|1677.6|1677|1677.2|1677|961
1610631930000|2021-01-14 13:45:30|1677.4|1676.8|1677|1676.6|1677.4|1676.8|1677|1676.6|2062
1610631940000|2021-01-14 13:45:40|1676.8|1676.4|1676.8|1676.2|1676.8|1676.4|1676.6|1676.2|494
1610631950000|2021-01-14 13:45:50|1676.6|1676.4|1677.2|1676.8|1677.2|1676.8|1676.6|1676.4|1100
1610631960000|2021-01-14 13:46:00|1677|1676.6|1676.6|1676.2|1677|1676.6|1676.6|1676.2|209
1610631970000|2021-01-14 13:46:10|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.8|1676.2|7500
1610631980000|2021-01-14 13:46:20|1677|1676.6|1676.6|1676.4|1677|1676.8|1676.2|1676|9345
1610631990000|2021-01-14 13:46:30|1676.8|1676.6|1677|1676.6|1677.2|1676.8|1676.8|1676.4|1424
1610632000000|2021-01-14 13:46:40|1677.2|1676.8|1676.8|1676.4|1677.2|1676.8|1676.8|1676.4|4052
1610632010000|2021-01-14 13:46:50|1677|1676.6|1677.2|1676.6|1677.2|1676.8|1677|1676.4|694
1610632020000|2021-01-14 13:47:00|1677||1677||1677.2||1677||0
1610632030000|2021-01-14 13:47:10|1677.2|1676.8|1677.2|1677|1677.4|1677.2|1677|1676.8|5680
1610632040000|2021-01-14 13:47:20|1677.4|1676.8|1677.4|1677|1677.8|1677.4|1677|1676.8|2480
1610632050000|2021-01-14 13:47:30|1677.2|1677.2|1678.2|1677.8|1678.4|1678|1677.2|1677|5296
1610632060000|2021-01-14 13:47:40|1678|1677.6|1677.6|1677|1678|1677.6|1677.4|1677|5093
1610632070000|2021-01-14 13:47:50|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.8|1677|7261
1610632080000|2021-01-14 13:48:00|1678.2|1677.8|1677.6|1677.2|1678.2|1678|1677.4|1677.2|2085
1610632090000|2021-01-14 13:48:10|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.8|1677.2|802
1610632100000|2021-01-14 13:48:20|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.8|1677.4|0
1610632110000|2021-01-14 13:48:30|1678|1677.6|1677.6|1677.4|1678|1677.6|1677.6|1677.4|682
1610632120000|2021-01-14 13:48:40|1677.8|1677.6|1677.4|1677.2|1677.8|1677.6|1677.2|1677|7802
1610632130000|2021-01-14 13:48:50|1677.6|1677|1677.6|1677.2|1677.6|1677.2|1677.6|1677|48
1610632140000|2021-01-14 13:49:00|1677.4|1677.4|1678.2|1677.8|1678.4|1678|1677.4|1677.4|7236
1610632150000|2021-01-14 13:49:10|1678|1677.6|1678.2|1677.6|1678.2|1677.6|1678|1677.6|1719
1610632160000|2021-01-14 13:49:20|1678|1677.8|1678.2|1677.8|1678.2|1678|1678|1677.8|1218
1610632170000|2021-01-14 13:49:30||1678||1677.8||1678||1677.6|1530
1610632180000|2021-01-14 13:49:40|1678.4|1678|1678.4|1678|1678.6|1678.2|1678.4|1678|213
1610632190000|2021-01-14 13:49:50|1678.2|1677.8|1678.2|1677.8|1678.4|1678.2|1678|1677.8|1788
1610632200000|2021-01-14 13:50:00|1678|1677.6|1677.4|1677|1678.2|1677.6|1677|1676.8|4808
1610632210000|2021-01-14 13:50:10|1677.2|1676.8|1677.2|1676.8|1677.2|1677|1677.2|1676.6|0
1610632220000|2021-01-14 13:50:20|1677|1676.6|1677.2|1676.8|1677.2|1676.8|1677|1676.6|89
1610632230000|2021-01-14 13:50:30||1677||1677||1677||1677|4
1610632240000|2021-01-14 13:50:40|1677|1676.8|1677.8|1677.2|1677.8|1677.4|1677|1676.8|1680
1610632250000|2021-01-14 13:50:50|1678|1677.4|1677.6|1677.2|1678|1677.6|1677.6|1677.2|1280
1610632260000|2021-01-14 13:51:00|1677.8|1677.4|1677.8|1677.2|1677.8|1677.4|1677.8|1677.2|24
1610632270000|2021-01-14 13:51:10|1677.6|1677|1677.4|1677.2|1677.8|1677.4|1677.2|1677|2728
1610632280000|2021-01-14 13:51:20|1677.6|1677|1677.6|1677.4|1677.8|1677.6|1677.6|1677|1678
1610632290000|2021-01-14 13:51:30|1677.8|1677.6|1678.2|1677.8|1678.8|1678.4|1677.8|1677.6|4085
1610632300000|2021-01-14 13:51:40|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.2|3120
1610632310000|2021-01-14 13:51:50||1677.2||1677.2||1677.2||1677.2|0
1610632320000|2021-01-14 13:52:00|1677.6|1677|1677.8|1677.4|1677.8|1677.4|1677.2|1676.8|5983
1610632330000|2021-01-14 13:52:10|1677.6|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|1
1610632340000|2021-01-14 13:52:20||1677.2||1677.4||1677.6||1677.2|73
1610632350000|2021-01-14 13:52:30||1677.6||1677.4||1677.6||1677.2|4450
1610632360000|2021-01-14 13:52:40||1677.2||1677.4||1677.6||1677.2|0
1610632380000|2021-01-14 13:53:00|1678|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.6|2553
1610632390000|2021-01-14 13:53:10|1678.2|1677.8|1678.2|1678|1678.2|1678|1678.2|1677.6|3414
1610632400000|2021-01-14 13:53:20|1678|1677.8|1678.2|1677.8|1678.2|1678|1677.8|1677.6|1467
1610632410000|2021-01-14 13:53:30|1678||1678.2||1678.2||1678||0
1610632420000|2021-01-14 13:53:40|1678|1677.6|1677.8|1677.6|1678.2|1677.6|1677.8|1677.6|11013
1610632430000|2021-01-14 13:53:50|1678|1677.4|1677.6|1677.2|1678|1677.4|1677.4|1677.2|4366
1610632440000|2021-01-14 13:54:00|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.8|1677.4|962
1610632450000|2021-01-14 13:54:10|1678.2||1678.2||1678.2||1678.2||0
1610632460000|2021-01-14 13:54:20|1678|1677.8|1678.4|1678|1678.4|1678.2|1678|1677.8|736
1610632470000|2021-01-14 13:54:30|1678.2|1677.8|1678|1677.6|1678.2|1677.8|1678|1677.6|373
1610632480000|2021-01-14 13:54:40|1677.8|1677.4|1677.8|1677.4|1678|1677.4|1677.8|1677.4|1525
1610632490000|2021-01-14 13:54:50|1678|1677|1677.6|1677.2|1678|1677.6|1677.6|1677|14600
1610632500000|2021-01-14 13:55:00|1677.4|1677|1677|1676.8|1677.6|1677.2|1677|1676.8|836
1610632510000|2021-01-14 13:55:10|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.4|1622
1610632520000|2021-01-14 13:55:20|1676.6|1676.4|1676.6|1676.4|1677|1676.6|1676.4|1676.2|454
1610632530000|2021-01-14 13:55:30|1676.4|1676.2|1676|1675.8|1676.4|1676.4|1676|1675.8|3415
1610632540000|2021-01-14 13:55:40|1676.2|1676|1676.4|1675.8|1676.4|1676|1676.2|1675.8|0
1610632550000|2021-01-14 13:55:50|1676.6|1676|1676.8|1676.4|1676.8|1676.6|1676.4|1675.8|6557
1610632560000|2021-01-14 13:56:00||1676.2||1676.2||1676.2||1676.2|0
1610632580000|2021-01-14 13:56:20|1677|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.4|1330
1610632590000|2021-01-14 13:56:30|1676.8|1676.4|1677|1676.4|1677|1676.4|1676.8|1676.4|0
1610632600000|2021-01-14 13:56:40|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|1676.8|1676.4|0
1610632610000|2021-01-14 13:56:50|1677|1676.4|1676.6|1676.4|1677|1676.6|1676.6|1676.4|1140
1610632620000|2021-01-14 13:57:00||1676.2||1676.2||1676.2||1676.2|0
1610632630000|2021-01-14 13:57:10|1676.4|1676|1676.2|1676|1676.4|1676|1676.2|1675.8|15534
1610632640000|2021-01-14 13:57:20|1676|1675.8|1675.6|1675.2|1676|1675.8|1675.6|1675.2|32255
1610632650000|2021-01-14 13:57:30|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1425
1610632660000|2021-01-14 13:57:40||1675.6||1675.6||1675.6||1675.4|1311
1610632670000|2021-01-14 13:57:50|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.4|801
1610632690000|2021-01-14 13:58:10|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.2|841
1610632700000|2021-01-14 13:58:20||1675.4||1675.4||1675.4||1675.4|0
1610632710000|2021-01-14 13:58:30|1676|1675.6|1676.2|1675.8|1676.6|1676.2|1676|1675.4|4319
1610632720000|2021-01-14 13:58:40|1676.4|1676|1676.4|1676|1676.4|1676.2|1676.2|1676|558
1610632730000|2021-01-14 13:58:50|1676.2|1675.8|1676.6|1676.2|1676.6|1676.2|1676|1675.6|635
1610632740000|2021-01-14 13:59:00|1676.8|1676|1676.8|1676.4|1676.8|1676.4|1676.8|1676|523
1610632750000|2021-01-14 13:59:10|1676.6|1676.2|1676.8|1676.2|1676.8|1676.2|1676.4|1676|0
1610632760000|2021-01-14 13:59:20|1677|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.2|4840
1610632780000|2021-01-14 13:59:40|1677|1676.6|1677|1676.6|1677.2|1677|1677|1676.4|1739
1610632790000|2021-01-14 13:59:50|1677.2|1676.8|1677.4|1677|1677.4|1677.2|1677.2|1676.6|1113
1610632800000|2021-01-14 14:00:00|1677.2||1677.4||1677.4||1677.2||1656
1610632810000|2021-01-14 14:00:10|1677.2|1676.8|1677.4|1677|1677.4|1677.2|1677|1676.6|3640
1610632820000|2021-01-14 14:00:20|1677.6|1677.2|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|1992
1610632830000|2021-01-14 14:00:30|1678|1677.6|1678|1677.4|1678.4|1678|1678|1677.4|2614
1610632840000|2021-01-14 14:00:40|1677.8|1677.2|1677.4|1676.8|1677.8|1677.2|1677.4|1676.8|7
1610632850000|2021-01-14 14:00:50|1677.6|1677|1677.8|1677.4|1678|1677.6|1677.4|1677|3558
1610632860000|2021-01-14 14:01:00|1678|1677.6|1678|1677.6|1678|1677.8|1678|1677.4|916
1610632870000|2021-01-14 14:01:10|1677.8|1677.4|1678.6|1678.2|1678.6|1678.2|1677.6|1677.4|8603
1610632880000|2021-01-14 14:01:20|1678.4|1678|1678.8|1678.4|1678.8|1678.6|1678.2|1677.8|4583
1610632890000|2021-01-14 14:01:30|1679|1678.6|1679.2|1678.8|1679.4|1679.2|1678.8|1678.6|845
1610632900000|2021-01-14 14:01:40|1679.4|1679|1678.6|1678.2|1679.4|1679.2|1678.2|1678|9398
1610632910000|2021-01-14 14:01:50||1678||1678||1678||1678|0
1610632930000|2021-01-14 14:02:10|1678.4|1678.2|1678.8|1678.4|1678.8|1678.4|1678.2|1678|7043
1610632940000|2021-01-14 14:02:20|1679|1678.2|1679.4|1679|1679.6|1679.2|1679|1678.2|1156
1610632950000|2021-01-14 14:02:30||1678.8||1678.8||1678.8||1678.8|0
1610632960000|2021-01-14 14:02:40|1679.2|1679|1679.4|1679|1679.4|1679.2|1679|1678.8|2396
1610632970000|2021-01-14 14:02:50|1679.2|1678.8|1678.8|1678.4|1679.2|1678.8|1678.8|1678.4|2124
1610632980000|2021-01-14 14:03:00||1678.2||1678.2||1678.2||1678.2|0
1610632990000|2021-01-14 14:03:10|1679|1678.4|1679|1678.8|1679.2|1678.8|1679|1678.2|9250
1610633000000|2021-01-14 14:03:20|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.6|0
1610633010000|2021-01-14 14:03:30|1679.2|1678.8|1679.4|1679|1679.4|1679|1679.2|1678.8|669
1610633020000|2021-01-14 14:03:40|1679.6|1679.2|1680|1679.8|1680.2|1680|1679.6|1679.2|13834
1610633030000|2021-01-14 14:03:50|1679.8|1679.6|1679.8|1679.4|1679.8|1679.6|1679.6|1679.2|3081
1610633040000|2021-01-14 14:04:00|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|0
1610633050000|2021-01-14 14:04:10|1679.4||1679.6||1679.6||1679.4||0
1610633060000|2021-01-14 14:04:20|1679.4|1679|1679.2|1678.8|1679.4|1679|1679|1678.8|1050
1610633070000|2021-01-14 14:04:30|1679|1678.6|1679.4|1678.8|1679.6|1679.2|1678.8|1678.4|4531
1610633080000|2021-01-14 14:04:40|1679.2|1679|1679.2|1678.8|1679.4|1679.2|1679.2|1678.6|1303
1610633090000|2021-01-14 14:04:50|1679|1679|1679.8|1679.4|1680|1679.8|1679|1678.8|26218
1610633100000|2021-01-14 14:05:00||1679.2||1679.2||1679.2||1679.2|0
1610633110000|2021-01-14 14:05:10|1679.6||1679.6||1679.6||1679.6||0
1610633120000|2021-01-14 14:05:20|1679.4|1679|1679.6|1679.2|1679.6|1679.4|1679.4|1679|2206
1610633130000|2021-01-14 14:05:30|1679.4|1679|1679|1678.6|1679.4|1679.2|1679|1678.6|5214
1610633140000|2021-01-14 14:05:40|1678.8|1678.4|1679.2|1678.8|1679.2|1678.8|1678.8|1678.4|3351
1610633150000|2021-01-14 14:05:50|1679.4|1679|1679.2|1678.8|1679.4|1679.2|1679.2|1678.6|379
1610633160000|2021-01-14 14:06:00|1679.4|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|300
1610633170000|2021-01-14 14:06:10|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.4|1679|715
1610633180000|2021-01-14 14:06:20|1679.2|1678.8|1678.4|1678|1679.4|1678.8|1678.4|1678|2214
1610633190000|2021-01-14 14:06:30|1678.2|1678.2|1677.6|1677.4|1678.2|1678.2|1677.6|1677.4|1088
1610633200000|2021-01-14 14:06:40|1677.8|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.6|210
1610633210000|2021-01-14 14:06:50|1678.2||1678||1678.2||1678||0
1610633220000|2021-01-14 14:07:00|1678.2|1677.8|1678.6|1678.2|1678.8|1678.2|1678.2|1677.8|1332
1610633230000|2021-01-14 14:07:10|1678.4|1678|1678.4|1678|1678.4|1678|1678.4|1678|0
1610633240000|2021-01-14 14:07:20|1678.6||1678.6||1678.6||1678.4||0
1610633250000|2021-01-14 14:07:30|1678.4|1677.8|1678.2|1677.8|1678.4|1677.8|1678|1677.6|1115
1610633260000|2021-01-14 14:07:40|1678|1677.6|1678.2|1677.8|1678.2|1678|1677.8|1677.6|1888
1610633270000|2021-01-14 14:07:50|1678|1677.6|1678|1677.6|1678|1677.8|1678|1677.6|943
1610633280000|2021-01-14 14:08:00|1678.2|1677.8|1678.4|1678.2|1678.6|1678.2|1678.2|1677.8|3920
1610633290000|2021-01-14 14:08:10|1678.2|1678|1678.2|1677.8|1678.4|1678|1677.8|1677.6|3992
1610633300000|2021-01-14 14:08:20|1678.4|1678|1678.6|1678.2|1678.6|1678.4|1678.2|1677.8|3527
1610633310000|2021-01-14 14:08:30|1678.8|1678.4|1678.6|1678|1678.8|1678.4|1678.4|1678|766
1610633320000|2021-01-14 14:08:40|1678.8|1678.2|1678.6|1678.2|1678.8|1678.4|1678.6|1678.2|1634
1610633330000|2021-01-14 14:08:50|1678.8|1678.4|1679.2|1678.6|1679.2|1678.8|1678.8|1678.4|1375
1610633340000|2021-01-14 14:09:00|1679.4|1678.8|1679.6|1679.2|1679.6|1679.2|1679.4|1678.6|2569
1610633350000|2021-01-14 14:09:10|1679.8|1679.4|1680.6|1680.2|1680.6|1680.2|1679.6|1679.4|12498
1610633360000|2021-01-14 14:09:20|1680.4|1680|1680.4|1680|1680.4|1680|1680.2|1680|1406
1610633370000|2021-01-14 14:09:30|1680.6|1680.2|1680.8|1680.2|1680.8|1680.2|1680.2|1679.8|7775
1610633380000|2021-01-14 14:09:40|1680.6|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|649
1610633390000|2021-01-14 14:09:50|1680.8|1680|1680.4|1680|1680.8|1680.2|1680.2|1680|2500
1610633400000|2021-01-14 14:10:00|1680.6|1680.2|1680.8|1680.4|1681|1680.4|1680.6|1680.2|150
1610633410000|2021-01-14 14:10:10|1681|1680.6|1680.8|1680.4|1681|1680.6|1680.6|1680.2|5077
1610633420000|2021-01-14 14:10:20|1681|1680.6|1681.4|1681|1681.4|1681|1680.6|1680.4|6016
1610633440000|2021-01-14 14:10:40|1681.2|1680.8|1681.4|1680.8|1681.4|1680.8|1681.2|1680.8|2454
1610633450000|2021-01-14 14:10:50|1681.2|1680.6|1681|1680.6|1681.2|1680.6|1681|1680.6|1612
1610633460000|2021-01-14 14:11:00|1680.8|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.2|219
1610633470000|2021-01-14 14:11:10|1680.6|1680.2|1680.6|1680.2|1680.8|1680.2|1680|1679.8|6923
1610633480000|2021-01-14 14:11:20|1680.8|1680|1680.6|1680|1680.8|1680|1680.4|1680|0
1610633490000|2021-01-14 14:11:30|1680.4|1680.2|1680.8|1680.4|1681|1680.4|1680.4|1680.2|1426
1610633500000|2021-01-14 14:11:40|1681|1680.6|1680.8|1680.4|1681|1680.6|1680.8|1680.4|451
1610633510000|2021-01-14 14:11:50|1681|1680.8|1681.2|1680.8|1681.4|1681|1680.8|1680.8|1474
1610633520000|2021-01-14 14:12:00|1681.4|1681|1681.4|1681|1681.6|1681.2|1681.2|1681|1786
1610633530000|2021-01-14 14:12:10|1681.6|1680.8|1681.4|1681|1681.6|1681|1681|1680.8|2393
1610633540000|2021-01-14 14:12:20|1681|1680.8|1681|1680.8|1681|1680.8|1680.8|1680.6|7255
1610633550000|2021-01-14 14:12:30|1681.2|1681|1681.2|1680.8|1681.2|1681|1681.2|1680.8|1222
1610633560000|2021-01-14 14:12:40|1681|1680.6|1681.2|1681|1681.2|1681|1681|1680.6|1524
1610633570000|2021-01-14 14:12:50|1681.4|1681.2|1681.6|1681.2|1681.6|1681.2|1681.4|1681.2|3025
1610633580000|2021-01-14 14:13:00|1681.4||1681.4||1681.4||1681.4||0
1610633590000|2021-01-14 14:13:10|1681.6|1681.4|1681.8|1681.4|1681.8|1681.4|1681.6|1681.4|393
1610633600000|2021-01-14 14:13:20|||||||||500
1610633620000|2021-01-14 14:13:40|1681.6|1681.2|1681.4|1681|1681.6|1681.2|1681.2|1681|4336
1610633640000|2021-01-14 14:14:00|1681.6|1681.2|1682|1681.8|1682|1681.8|1681.6|1681.2|1310
1610633650000|2021-01-14 14:14:10|1682.2|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1682|538
1610633660000|2021-01-14 14:14:20|1682.4|1682|1682.2|1681.8|1682.4|1682|1682.2|1681.8|449
1610633680000|2021-01-14 14:14:40|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1681.8|1852
1610633690000|2021-01-14 14:14:50|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|0
1610633700000|2021-01-14 14:15:00|1682.8|1682.4|1683.6|1683.2|1683.6|1683.2|1682.8|1682.4|1148
1610633710000|2021-01-14 14:15:10|1683.8|1683|1683.6|1683.2|1683.8|1683.2|1683.2|1683|3500
1610633720000|2021-01-14 14:15:20|1683.4|1683|1683.4|1683.2|1683.6|1683.2|1683.4|1683|600
1610633730000|2021-01-14 14:15:30|1683.6|1683|1683.6|1683|1683.6|1683|1683.4|1683|250
1610633760000|2021-01-14 14:16:00|1683.8|1683.2|1684.4|1683.8|1684.4|1684|1683.8|1683.2|2206
1610633770000|2021-01-14 14:16:10|1684.2|1684|1684.6|1684.2|1684.6|1684.4|1684|1683.6|8748
1610633780000|2021-01-14 14:16:20|1684.8|1684.4|1684.8|1684.4|1685|1684.8|1684.8|1684.2|5443
1610633790000|2021-01-14 14:16:30|1684.6|1684.2|1684.8|1684.2|1684.8|1684.4|1684.4|1684.2|5793
1610633800000|2021-01-14 14:16:40||1684.4||1684.4||1684.6||1684.4|0
1610633810000|2021-01-14 14:16:50|1685|1684.6|1684.8|1684.4|1685|1684.6|1684.6|1684.4|1939
1610633820000|2021-01-14 14:17:00|1684.6|1684.2|1684.2|1683.6|1684.6|1684.2|1684|1683.6|20959
1610633830000|2021-01-14 14:17:10|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1684|1683.6|3593
1610633840000|2021-01-14 14:17:20||1683.6||1683.6||1683.6||1683.6|0
1610633850000|2021-01-14 14:17:30||1683.8||1684||1684||1683.8|0
1610633860000|2021-01-14 14:17:40|1684|1683.8|1684.2|1683.8|1684.2|1684|1684|1683.6|4679
1610633870000|2021-01-14 14:17:50|1684|1684|1684.2|1683.8|1684.2|1684|1684|1683.8|1446
1610633880000|2021-01-14 14:18:00|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1683.8|1683.6|750
1610633890000|2021-01-14 14:18:10|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.4|1683.8|160
1610633900000|2021-01-14 14:18:20|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|2005
1610633910000|2021-01-14 14:18:30|1684.6|1684.2|1685|1684.6|1685|1684.8|1684.6|1684.2|5091
1610633920000|2021-01-14 14:18:40|1684.8||1684.8||1684.8||1684.8||300
1610633930000|2021-01-14 14:18:50|1684.6|1684.4|1683.8|1683.4|1684.6|1684.4|1683.8|1683.2|4327
1610633940000|2021-01-14 14:19:00|1684|1683.2|1683.8|1683.4|1684|1683.4|1683.8|1683.2|0
1610633950000|2021-01-14 14:19:10|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.6|1683.4|652
1610633960000|2021-01-14 14:19:20|1683.4|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683|0
1610633970000|2021-01-14 14:19:30|1683.8|1683|1683.6|1683|1683.8|1683.4|1683.4|1683|3341
1610633980000|2021-01-14 14:19:40|1683.4|1683.2|1684.4|1684|1684.4|1684|1683.2|1683|600
1610633990000|2021-01-14 14:19:50|1684.2|1683.6|1683.2|1683|1684.4|1683.8|1683.2|1683|13384
1610634000000|2021-01-14 14:20:00|1683|1682.8|1683|1682.8|1683|1682.8|1682.2|1682|23782
1610634010000|2021-01-14 14:20:10|1683.2|1683|1683.6|1683.4|1683.6|1683.4|1683.2|1682.8|3355
1610634020000|2021-01-14 14:20:20|1683.4|1683.2|1683.2|1682.8|1683.4|1683.2|1683|1682.8|446
1610634030000|2021-01-14 14:20:30|1683.4|1683|1683.4|1683|1683.4|1683.2|1683.4|1683|0
1610634040000|2021-01-14 14:20:40|1683.2|1682.8|1682.8|1682.4|1683.2|1682.8|1682.8|1682.4|208
1610634050000|2021-01-14 14:20:50|1682.6||1682.8||1682.8||1682.6||444
1610634060000|2021-01-14 14:21:00|1682.6||1682.8||1682.8||1682.6||10
1610634070000|2021-01-14 14:21:10|1682.6|1682.2|1682.4|1682|1682.8|1682.2|1682.4|1681.8|987
1610634080000|2021-01-14 14:21:20|1682.2|1681.8|1682|1681.6|1682.4|1682|1682|1681.4|874
1610634090000|2021-01-14 14:21:30|1681.8|1681.4|1682|1681.6|1682.2|1681.6|1681.8|1681.4|0
1610634100000|2021-01-14 14:21:40|1682.2|1681.4|1681.6|1681.2|1682.2|1681.6|1681.6|1681.2|700
1610634110000|2021-01-14 14:21:50|1681.4|1681.4|1681.8|1681.6|1682|1681.8|1681.4|1681.4|1359
1610634120000|2021-01-14 14:22:00|1681.6|1681.4|1681.2|1680.8|1681.6|1681.4|1681|1680.6|1242
1610634130000|2021-01-14 14:22:10|1681|1680.6|1680.6|1680|1681|1680.6|1680.4|1680|0
1610634140000|2021-01-14 14:22:20|1680.4|1680.2|1680.2|1679.8|1680.6|1680.2|1680.2|1679.8|150
1610634150000|2021-01-14 14:22:30|1680.4|1680|1680.8|1680.4|1680.8|1680.6|1680.4|1679.8|5982
1610634160000|2021-01-14 14:22:40|1681|1680.6|1680.8|1680.4|1681|1680.8|1680.8|1680.4|578
1610634180000|2021-01-14 14:23:00|1681|1680.6|1681.4|1681|1681.4|1681.2|1681|1680.6|1849
1610634190000|2021-01-14 14:23:10|1681.2|1680.8|1681.4|1680.8|1681.4|1680.8|1681.2|1680.8|0
1610634200000|2021-01-14 14:23:20|1681.2|1681|1680.6|1680.4|1681.2|1681.2|1680.6|1680.4|2830
1610634210000|2021-01-14 14:23:30|1680.8|1680.6|1680.8|1680.4|1681|1680.8|1680.8|1680.4|2512
1610634220000|2021-01-14 14:23:40|1680.6|1680.6|1681|1680.4|1681|1680.6|1680.6|1680.4|417
1610634230000|2021-01-14 14:23:50|1680.8||1680.8||1680.8||1680.6||1321
1610634240000|2021-01-14 14:24:00|1681|1680.6|1681.2|1680.8|1681.2|1680.8|1681|1680.6|964
1610634250000|2021-01-14 14:24:10|1681.4|1681|1681.8|1681.4|1681.8|1681.4|1681.4|1681|2156
1610634260000|2021-01-14 14:24:20|1681.6|1681.2|1681.6|1681|1681.8|1681.4|1681.2|1681|3191
1610634270000|2021-01-14 14:24:30||1681.2||1681.2||1681.2||1681|0
1610634280000|2021-01-14 14:24:40|1681.8|1681.4|1682.2|1681.8|1682.4|1682.2|1681.8|1681.4|5459
1610634290000|2021-01-14 14:24:50|1682|1681.6|1682|1681.8|1682|1681.8|1682|1681.6|144
1610634300000|2021-01-14 14:25:00|1682.2|1682|1682.2|1682|1682.2|1682|1682|1681.8|1100
1610634310000|2021-01-14 14:25:10|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|1896
1610634320000|2021-01-14 14:25:20|1682.4|1682.2|1682.2|1681.8|1682.6|1682.2|1682|1681.8|7016
1610634330000|2021-01-14 14:25:30|1682|1681.6|1681.2|1680.8|1682|1681.6|1681.2|1680.8|2374
1610634340000|2021-01-14 14:25:40|1681.4||1681.4||1681.4||1681.4||0
1610634350000|2021-01-14 14:25:50||1681||1680.8||1681.2||1680.8|1000
1610634360000|2021-01-14 14:26:00|1681.2||1681.4||1681.4||1681.2||2
1610634370000|2021-01-14 14:26:10|1681.6|1681.2|1681|1680.8|1681.8|1681.4|1681|1680.6|5766
1610634380000|2021-01-14 14:26:20|1681.2||1681.2||1681.2||1681||20
1610634390000|2021-01-14 14:26:30|1681.4|1681|1681.4|1681|1681.4|1681.2|1681.4|1681|3421
1610634400000|2021-01-14 14:26:40|1680.8|1680.6|1681|1680.6|1681|1680.6|1680.8|1680.6|3454
1610634410000|2021-01-14 14:26:50|1680.8|1680.4|1681|1680.6|1681.2|1680.6|1680.6|1680.4|1417
1610634420000|2021-01-14 14:27:00|1681.2|1680.8|1681.4|1681|1681.4|1681.2|1681.2|1680.8|1479
1610634430000|2021-01-14 14:27:10||1680.8||1680.8||1680.8||1680.8|0
1610634440000|2021-01-14 14:27:20||1681||1681||1681||1680.8|0
1610634450000|2021-01-14 14:27:30|1681.2|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1681|0
1610634460000|2021-01-14 14:27:40|1681.4|1680.8|1681|1680.8|1681.4|1680.8|1680.8|1680.6|2822
1610634470000|2021-01-14 14:27:50|1681.2|1680.6|1681.6|1681.2|1681.6|1681.4|1681|1680.6|4146
1610634480000|2021-01-14 14:28:00|1681.4|1680.4|1680.6|1680.2|1681.6|1680.8|1680.2|1680|32935
1610634490000|2021-01-14 14:28:10|1680.8|1680.6|1681.8|1681.4|1681.8|1681.4|1680.8|1680.6|3997
1610634500000|2021-01-14 14:28:20|1682|1681.6|1682|1681.8|1682.2|1682|1681.8|1681.6|5802
1610634510000|2021-01-14 14:28:30|1682.2|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1682|4179
1610634520000|2021-01-14 14:28:40|1682.8|1682.4|1682.6|1682.4|1682.8|1682.4|1682.6|1682.4|0
1610634530000|2021-01-14 14:28:50|1682.8|1682.2|1682.2|1681.8|1682.8|1682.2|1682.2|1681.8|2070
1610634540000|2021-01-14 14:29:00|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.8|1681.6|10655
1610634550000|2021-01-14 14:29:10|1682|1681.6|1681.8|1681.6|1682|1681.8|1681.8|1681.6|100
1610634560000|2021-01-14 14:29:20|1681.2|1681.4|1681.4|1681|1681.4|1681.4|1681.2|1681|3775
1610634570000|2021-01-14 14:29:30|1681.6|1681.2|1681.2|1681|1681.6|1681.2|1681.2|1681|0
1610634580000|2021-01-14 14:29:40|1681.4|1681.2|1682|1681.4|1682|1681.6|1681.4|1681.2|3398
1610634600000|2021-01-14 14:30:00|1681.8|1681.6|1682.2|1681.8|1682.4|1682.2|1681.4|1681|10399
1610634610000|2021-01-14 14:30:10|1682.4|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|518
1610634620000|2021-01-14 14:30:20|1682.8|1682|1683.4|1683|1683.6|1683.4|1682.8|1682|36436
1610634630000|2021-01-14 14:30:30|1683.6|1683.2|1684|1683.4|1684|1683.6|1683.6|1683|209
1610634640000|2021-01-14 14:30:40|1684.2|1683.6|1685.2|1684.8|1685.4|1685|1684.2|1683.6|17341
1610634650000|2021-01-14 14:30:50|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.4|1685|3122
1610634660000|2021-01-14 14:31:00|1685.4|1685|1685.2|1684.8|1685.6|1685.4|1684.6|1684.2|15746
1610634670000|2021-01-14 14:31:10|1685.4|1685|1685.4|1685.2|1686.2|1686|1685.2|1685|12486
1610634680000|2021-01-14 14:31:20|1685.6|1685.4|1685|1684.6|1685.8|1685.4|1684.8|1684.6|6947
1610634690000|2021-01-14 14:31:30|1684.8|1684.8|1684.4|1684|1684.8|1684.8|1684.4|1684|1082
1610634700000|2021-01-14 14:31:40|1684.2|1684.2|1685.6|1685|1685.6|1685.2|1684.2|1684|4996
1610634710000|2021-01-14 14:31:50|1686|1685.2|1685|1684.6|1686.2|1685.8|1684.8|1684.6|13581
1610634720000|2021-01-14 14:32:00|1685.2|1684.8|1686|1685.4|1686|1685.6|1684.4|1684.2|10625
1610634730000|2021-01-14 14:32:10|1685.8|1685.2|1685.4|1685.2|1685.8|1685.4|1685.2|1684.8|1774
1610634740000|2021-01-14 14:32:20|1685.6|1685|1686|1685.4|1686|1685.8|1685.6|1684.8|1357
1610634750000|2021-01-14 14:32:30|1685.6|1685.2|1685.6|1685|1685.8|1685.2|1685.4|1685|2151
1610634760000|2021-01-14 14:32:40|1685.4|1684.8|1684.8|1684.4|1685.4|1684.8|1684.2|1684|9430
1610634770000|2021-01-14 14:32:50|1685|1684.6|1684.8|1684.2|1685.4|1685.2|1684.8|1684.2|2642
1610634780000|2021-01-14 14:33:00|1685|1684.4|1684.8|1684.4|1685.6|1685|1684.4|1684|4652
1610634790000|2021-01-14 14:33:10|1685|1684.6|1685.2|1684.8|1685.4|1685|1684.6|1684.4|2229
1610634800000|2021-01-14 14:33:20|1685.4|1685|1685.4|1685|1685.8|1685.4|1685.2|1685|880
1610634810000|2021-01-14 14:33:30|1685.2|1684.8|1684|1683.6|1685.2|1684.8|1684|1683.6|3519
1610634820000|2021-01-14 14:33:40|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.4|1683|2642
1610634830000|2021-01-14 14:33:50|1683.6|1683.2|1684.4|1683.8|1684.6|1684.2|1683.4|1683|2315
1610634840000|2021-01-14 14:34:00|1684.6|1684|1684.8|1684.4|1685.2|1684.8|1684.4|1684|3780
1610634850000|2021-01-14 14:34:10|1685|1684.2|1685.2|1684.4|1685.2|1684.4|1685|1684.2|0
1610634860000|2021-01-14 14:34:20|1685|1684.2|1684.8|1684.6|1685.2|1684.6|1684.4|1684|1339
1610634870000|2021-01-14 14:34:30|1685|1684.8|1685|1684.6|1685.2|1684.8|1684.8|1684.4|208
1610634880000|2021-01-14 14:34:40|1684.8|1684.4|1684.8|1684.4|1685|1684.6|1684.6|1684.2|1100
1610634890000|2021-01-14 14:34:50|1685|1684.6|1684.4|1684|1685.2|1684.6|1684.2|1684|1044
1610634900000|2021-01-14 14:35:00|1684.2|1683.8|1684.6|1684|1684.6|1684|1683.8|1683.2|402
1610634910000|2021-01-14 14:35:10|1684.4|1683.8|1684.2|1683.6|1684.6|1684|1684|1683.6|0
1610634920000|2021-01-14 14:35:20|1684|1683.8|1684.8|1684.2|1685|1684.6|1683.8|1683.6|1293
1610634930000|2021-01-14 14:35:30|1685|1684.4|1685.4|1685.2|1685.4|1685.2|1684.6|1684.4|2370
1610634940000|2021-01-14 14:35:40|1685.6|1685|1685.6|1685|1685.6|1685|1685.2|1684.8|1147
1610634950000|2021-01-14 14:35:50|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1684.8|1684.6|4377
1610634960000|2021-01-14 14:36:00|1684.8|1684.8|1685.4|1685|1685.4|1685|1684.8|1684.6|592
1610634970000|2021-01-14 14:36:10|1685.6|1685.2|1685.4|1684.8|1686|1685.6|1685|1684.8|5675
1610634980000|2021-01-14 14:36:20|1685.2|1685|1685.6|1685.2|1685.8|1685.4|1685.2|1684.8|505
1610634990000|2021-01-14 14:36:30|1685.8|1685.4|1686.2|1685.8|1686.2|1685.8|1685.8|1685.2|3088
1610635000000|2021-01-14 14:36:40|1686.4|1686|1686.8|1686.4|1687.4|1687.2|1686.4|1686|4406
1610635010000|2021-01-14 14:36:50|1687|1686.6|1687.8|1687.2|1688|1687.4|1687|1686.6|1316
1610635020000|2021-01-14 14:37:00|1688|1687.4|1688.2|1687.4|1688.2|1688|1687.8|1687.4|1766
1610635030000|2021-01-14 14:37:10|1688|1687.6|1687.8|1687.4|1688|1687.6|1687.2|1687|2905
1610635040000|2021-01-14 14:37:20|1688|1687.6|1688.2|1687.6|1688.2|1687.8|1688|1687.6|1196
1610635050000|2021-01-14 14:37:30|1688.4|1687.8|1688.2|1688|1688.4|1688.2|1688|1687.8|6797
1610635060000|2021-01-14 14:37:40|1688.4|1688.2|1688.2|1688|1688.6|1688.2|1688|1687.6|4606
1610635070000|2021-01-14 14:37:50|1688.4|1687.8|1689|1688.6|1689|1688.6|1688.4|1687.6|641
1610635080000|2021-01-14 14:38:00|1688.8|1688.8|1689.2|1688.6|1689.2|1689|1688.8|1688.4|6279
1610635090000|2021-01-14 14:38:10|1689|1688.4|1689|1688.8|1689.2|1689|1688.6|1688.2|19639
1610635100000|2021-01-14 14:38:20|1689.2|1688.6|1689.6|1689.2|1690|1689.8|1688.8|1688.6|9195
1610635110000|2021-01-14 14:38:30|1689.4|1689|1689.6|1689|1689.6|1689.2|1689.4|1689|600
1610635120000|2021-01-14 14:38:40|1689.4|1688.8|1689.8|1689.4|1690|1689.8|1689.2|1688.8|4321
1610635130000|2021-01-14 14:38:50|1689.6|1689.2|1689.8|1689.4|1689.8|1689.6|1689.4|1689|4004
1610635140000|2021-01-14 14:39:00|1690|1689.6|1690.6|1690.2|1690.8|1690.6|1689.8|1689.4|43388
1610635150000|2021-01-14 14:39:10|1690.4|1690|1690.6|1690.2|1691|1690.6|1690.2|1690|7472
1610635160000|2021-01-14 14:39:20|1690.8|1690.4|1691.6|1691|1691.8|1691.2|1690.8|1690.4|6944
1610635170000|2021-01-14 14:39:30|1691.4|1690.8|1691.8|1691.4|1691.8|1691.6|1691.2|1690.8|3169
1610635180000|2021-01-14 14:39:40|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.2|1691|7789
1610635190000|2021-01-14 14:39:50|1691.4|1691.4|1691.6|1691|1691.6|1691.4|1691|1690.8|1390
1610635200000|2021-01-14 14:40:00|1691.8|1691.2|1691.8|1691.2|1692|1691.8|1691.8|1691|11626
1610635210000|2021-01-14 14:40:10|1692|1691.4|1691.8|1691.4|1692|1691.6|1691.6|1691.2|4350
1610635220000|2021-01-14 14:40:20|1691.6|1691.2|1690.4|1690|1691.8|1691.4|1690.4|1690|8036
1610635230000|2021-01-14 14:40:30|1690.6|1690.2|1691|1690.6|1691|1690.6|1690.2|1690|15722
1610635240000|2021-01-14 14:40:40|1691.2|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.8|0
1610635250000|2021-01-14 14:40:50|1691.2|1690.8|1690.6|1690|1691.2|1690.8|1690.6|1690|1896
1610635260000|2021-01-14 14:41:00|1690.2|1689.8|1689.8|1689.2|1690.6|1689.8|1689.8|1689.2|2058
1610635270000|2021-01-14 14:41:10|1689.6|1689|1688.2|1688|1689.6|1689|1688|1687.6|14885
1610635280000|2021-01-14 14:41:20|1688.4|1687.8|1688.2|1687.8|1688.4|1687.8|1688|1687.6|0
1610635290000|2021-01-14 14:41:30|1688.4|1688|1687.8|1687.6|1688.6|1688.2|1687.8|1687.6|2053
1610635300000|2021-01-14 14:41:40|1687.6|1687.4|1688|1687.6|1688.2|1687.8|1687.6|1687.4|2973
1610635310000|2021-01-14 14:41:50|1687.8|1687.4|1687.8|1687.2|1687.8|1687.6|1687.4|1687|1087
1610635320000|2021-01-14 14:42:00|1688|1687.4|1688.6|1688|1688.6|1688|1688|1687.4|4047
1610635330000|2021-01-14 14:42:10|1688.8|1688.2|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|1658
1610635340000|2021-01-14 14:42:20|1688.8|1688.4|1688|1687.6|1688.8|1688.6|1688|1687.4|2932
1610635350000|2021-01-14 14:42:30|1687.8|1687.4|1687.6|1687.2|1687.8|1687.6|1687.6|1687.2|0
1610635360000|2021-01-14 14:42:40|1687.8|1687.4|1687.8|1687.4|1688|1687.6|1687.6|1687.2|7979
1610635370000|2021-01-14 14:42:50|1687.6|1687.2|1687|1686.6|1687.8|1687.4|1687|1686.6|1995
1610635380000|2021-01-14 14:43:00|1686.8|1686.8|1687.4|1687|1687.6|1687.4|1686.8|1686.6|6179
1610635390000|2021-01-14 14:43:10|1687.2|1686.8|1687.6|1687.2|1687.6|1687.2|1686.8|1686.6|3103
1610635400000|2021-01-14 14:43:20|1687.8|1687.4|1687.2|1686.8|1688|1687.6|1687.2|1686.8|1988
1610635410000|2021-01-14 14:43:30|1687.4|1687|1688.2|1687.8|1688.2|1687.8|1687.2|1686.8|3669
1610635420000|2021-01-14 14:43:40|1688|1687.6|1687.8|1687.6|1688|1687.6|1687.8|1687.4|3361
1610635430000|2021-01-14 14:43:50|1687.6|1687.4|1687.6|1687|1687.6|1687.4|1687.2|1686.8|1123
1610635440000|2021-01-14 14:44:00|1687.2|1686.6|1687|1686.6|1687.6|1687.2|1686.8|1686.6|8149
1610635450000|2021-01-14 14:44:10|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.2|1357
1610635460000|2021-01-14 14:44:20|1686.8|1686.8|1687|1686.4|1687|1686.8|1686.8|1686.4|1776
1610635470000|2021-01-14 14:44:30|1686.8|1686.2|1687|1686.6|1687.2|1686.8|1686.6|1686.2|579
1610635480000|2021-01-14 14:44:40|1686.8|1686.2|1686.6|1685.8|1687|1686.4|1686.2|1685.8|5748
1610635490000|2021-01-14 14:44:50|1686.4||1686.4||1686.4||1686.4||0
1610635500000|2021-01-14 14:45:00|1686.6|1686.2|1687.4|1687.2|1687.4|1687.2|1686.2|1685.8|8470
1610635510000|2021-01-14 14:45:10|1687.6|1687|1687.2|1686.6|1687.6|1687.2|1687|1686.6|6277
1610635520000|2021-01-14 14:45:20|1686.8|1686.4|1686.2|1686|1686.8|1686.4|1686.2|1685.8|1297
1610635530000|2021-01-14 14:45:30|1686.4|1686.2|1687.2|1686.8|1687.2|1687|1686.4|1686.2|1004
1610635540000|2021-01-14 14:45:40|1687|1686.6|1686.2|1685.8|1687.2|1686.6|1686|1685.8|5663
1610635550000|2021-01-14 14:45:50|1686.4|1686|1686.4|1686|1686.6|1686.4|1686.2|1685.8|3323
1610635560000|2021-01-14 14:46:00|1686.2|1686.2|1686.6|1686|1686.6|1686.2|1686.2|1686|1713
1610635570000|2021-01-14 14:46:10|1686.4|1686.2|1686.8|1686.4|1687|1686.6|1686.4|1686|1268
1610635580000|2021-01-14 14:46:20|1687|1686.2|1686.8|1686.4|1687|1686.8|1686.2|1685.8|14495
1610635590000|2021-01-14 14:46:30|1686.6|1686.2|1685|1684.6|1686.8|1686.2|1684.8|1684.2|8251
1610635600000|2021-01-14 14:46:40|1685.2|1684.4|1685.2|1685|1685.6|1685|1685.2|1684.4|2194
1610635610000|2021-01-14 14:46:50|1685.4|1685.2|1685.6|1685.4|1685.6|1685.4|1685.4|1685|1678
1610635620000|2021-01-14 14:47:00|1685.8|1685.6|1685.6|1685.4|1686|1685.6|1685.6|1685.4|3289
1610635630000|2021-01-14 14:47:10|1685.8|1685.6|1685.8|1685.4|1686|1685.6|1685.6|1685.4|552
1610635640000|2021-01-14 14:47:20|1686|1685.2|1685.4|1685|1686|1685.2|1685.2|1684.8|18233
1610635650000|2021-01-14 14:47:30|1685.2|1684.8|1685.2|1685|1685.4|1685.2|1685.2|1684.8|8699
1610635660000|2021-01-14 14:47:40|1685.4|1685.2|1685.6|1685|1685.6|1685.4|1685.2|1685|1230
1610635670000|2021-01-14 14:47:50|1685.4|1685.2|1685.6|1685.4|1686.2|1686|1685.4|1685.2|18271
1610635680000|2021-01-14 14:48:00|1685.8|1685.6|1688|1687.2|1688.2|1687.8|1685.8|1685.6|28346
1610635690000|2021-01-14 14:48:10|1687.8|1687|1688.2|1687.6|1688.2|1687.8|1687.6|1687|5833
1610635700000|2021-01-14 14:48:20|1688|1687.8|1686.6|1686|1688.2|1687.8|1686.4|1686|14516
1610635710000|2021-01-14 14:48:30|1686.8|1686.2|1687|1686.2|1687|1686.6|1686.2|1685.8|6588
1610635720000|2021-01-14 14:48:40|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.8|1686.2|1813
1610635730000|2021-01-14 14:48:50|1687.2|1686.8|1687.2|1686.8|1687.4|1687.2|1687|1686.8|743
1610635740000|2021-01-14 14:49:00|1687.4|1686.6|1686.2|1685.8|1687.4|1686.6|1685.8|1685.6|19841
1610635750000|2021-01-14 14:49:10|1686.4|1685.6|1686.2|1685.6|1686.4|1685.6|1686.2|1685.6|0
1610635760000|2021-01-14 14:49:20|1686.4|1685.8|1687.6|1687.2|1687.6|1687.2|1686.4|1685.6|3048
1610635770000|2021-01-14 14:49:30|1687.4|1687|1687.4|1687|1687.8|1687.4|1686.8|1686.6|6494
1610635780000|2021-01-14 14:49:40|1687.2|1686.8|1687.6|1687|1687.6|1687.2|1686.6|1686.4|31481
1610635790000|2021-01-14 14:49:50|1687.8|1687.2|1688.8|1688.2|1689|1688.2|1687.8|1687.2|2999
1610635800000|2021-01-14 14:50:00|1689|1688.6|1689.8|1689.4|1689.8|1689.4|1688.8|1688.2|3887
1610635810000|2021-01-14 14:50:10|1690|1689.6|1690.6|1690.2|1690.6|1690.4|1689.8|1689.6|2019
1610635820000|2021-01-14 14:50:20|1690.4|1690|1689.8|1689.6|1690.6|1690.4|1689.8|1689.6|6000
1610635830000|2021-01-14 14:50:30|1690|1689.4|1690|1689.4|1690|1689.6|1689.4|1689|3470
1610635840000|2021-01-14 14:50:40|1689.8|1689.2|1689.8|1689.2|1690|1689.6|1689.4|1689|5283
1610635850000|2021-01-14 14:50:50|1690|1689.6|1690.4|1690|1690.4|1690.2|1690|1689.6|3498
1610635860000|2021-01-14 14:51:00|1690.6|1690.2|1691.2|1690.8|1691.2|1691|1690.6|1690|6864
1610635870000|2021-01-14 14:51:10|1691|1691|1689.2|1688.8|1691|1691|1689|1688.8|13676
1610635880000|2021-01-14 14:51:20|1689.4|1689|1689.4|1688.8|1689.6|1689.2|1689.2|1688.8|482
1610635890000|2021-01-14 14:51:30|1689.6|1689|1689.6|1689.2|1689.6|1689.4|1689.4|1689|400
1610635900000|2021-01-14 14:51:40|1689.4|1689.4|1690|1689.6|1690.2|1689.8|1689.4|1689.4|4345
1610635910000|2021-01-14 14:51:50|1690.2|1689.8|1690.4|1689.8|1690.4|1689.8|1690.2|1689.6|735
1610635920000|2021-01-14 14:52:00|1690.2|1689.6|1690.4|1689.8|1690.4|1690|1689.8|1689.6|6378
1610635930000|2021-01-14 14:52:10|1690.6|1690|1690.6|1690.2|1690.8|1690.6|1690.4|1690|6182
1610635940000|2021-01-14 14:52:20|1690.4|1690|1690.4|1690|1690.4|1690|1690.2|1690|436
1610635950000|2021-01-14 14:52:30|1690.6|1689.8|1690.8|1690.4|1690.8|1690.6|1690|1689.8|3972
1610635960000|2021-01-14 14:52:40|1691|1690.6|1690.8|1690.2|1691|1690.8|1690.6|1690.2|2626
1610635970000|2021-01-14 14:52:50|1690.6|1690|1690.4|1690|1690.8|1690.2|1690|1689.8|10939
1610635980000|2021-01-14 14:53:00|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.6|1690|1059
1610635990000|2021-01-14 14:53:10|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.2|1689.8|4215
1610636000000|2021-01-14 14:53:20|1691|1690.6|1691.4|1691.2|1691.4|1691.2|1690.8|1690.4|1830
1610636010000|2021-01-14 14:53:30|1691.2|1691|1691.6|1691|1691.6|1691|1691.2|1691|0
1610636020000|2021-01-14 14:53:40|1691.4|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|1688
1610636030000|2021-01-14 14:53:50|1691.8|1691.4|1692.8|1692.2|1692.8|1692.6|1691.8|1691.2|20968
1610636040000|2021-01-14 14:54:00|1692.6|1692|1692.8|1692.4|1692.8|1692.4|1692.2|1692|2299
1610636050000|2021-01-14 14:54:10|1693|1692.6|1692.6|1692.2|1693|1692.8|1692.4|1692.2|2601
1610636060000|2021-01-14 14:54:20|1692.4|1692|1693.4|1692.8|1693.4|1693|1692.2|1692|27062
1610636070000|2021-01-14 14:54:30|1693.2|1693|1693.4|1693|1693.6|1693|1693.2|1693|1805
1610636080000|2021-01-14 14:54:40|1693.2|1692.8|1692.6|1692.2|1693.4|1692.8|1692.4|1692.2|11581
1610636090000|2021-01-14 14:54:50|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|10139
1610636100000|2021-01-14 14:55:00|1692.8|1692.4|1693|1692.4|1693|1692.8|1692.8|1692.4|3069
1610636110000|2021-01-14 14:55:10|1692.8|1692.6|1693.6|1693.2|1693.6|1693.2|1692.8|1692.4|2033
1610636120000|2021-01-14 14:55:20|1693.8|1693.4|1694|1693.6|1694|1693.6|1693.8|1693.2|2271
1610636130000|2021-01-14 14:55:30|1694.2|1693.8|1695|1694.4|1695|1694.4|1694.2|1693.8|31207
1610636140000|2021-01-14 14:55:40|1695.2|1694.6|1695.6|1695.2|1695.8|1695.4|1695.2|1694.6|21918
1610636150000|2021-01-14 14:55:50|1695.8|1695.4|1695.4|1695|1695.8|1695.6|1695.2|1695|10833
1610636160000|2021-01-14 14:56:00|1695.2|1694.8|1694.6|1694.4|1695.2|1694.8|1694.4|1694.2|3769
1610636170000|2021-01-14 14:56:10|1694.4|1694.2|1695|1694.4|1695|1694.6|1694|1693.8|7200
1610636180000|2021-01-14 14:56:20||1694.6||1694.6||1694.8||1694.6|250
1610636190000|2021-01-14 14:56:30|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.6|1694.2|2220
1610636200000|2021-01-14 14:56:40|1694.8|1694.8|1695.4|1694.8|1695.6|1695|1694.8|1694.6|7995
1610636210000|2021-01-14 14:56:50|1695.2|1695|1695.8|1695.4|1695.8|1695.4|1695.2|1695|1604
1610636220000|2021-01-14 14:57:00|1696|1695.6|1696|1695.6|1696.4|1696.2|1695.6|1695.4|11542
1610636230000|2021-01-14 14:57:10|1696.2|1695.8|1696.4|1695.8|1696.4|1695.8|1696|1695.8|0
1610636240000|2021-01-14 14:57:20|1696.6|1696|1696.4|1696|1697|1696.8|1696.4|1696|5118
1610636250000|2021-01-14 14:57:30|1696.6|1696.2|1696.2|1695.8|1696.6|1696.4|1695.6|1695.4|6059
1610636260000|2021-01-14 14:57:40|1696.4|1696.2|1696.2|1695.8|1696.6|1696.2|1696|1695.8|470
1610636270000|2021-01-14 14:57:50|1696|1695.6|1695.6|1695.2|1696|1695.8|1695.4|1695.2|3039
1610636280000|2021-01-14 14:58:00|1695.8|1695.4|1696|1695.4|1696|1695.6|1695.8|1695.2|752
1610636290000|2021-01-14 14:58:10|1696.2|1695.6|1695.8|1695.4|1696.2|1696|1695.6|1695.4|2974
1610636300000|2021-01-14 14:58:20|1696|1695.6|1696.4|1696|1696.4|1696|1696|1695.4|402
1610636310000|2021-01-14 14:58:30|1696.2|1695.8|1696.4|1696|1696.4|1696|1696.2|1695.8|0
1610636320000|2021-01-14 14:58:40|1696.2|1695.8|1696.2|1695.6|1696.2|1695.8|1695.8|1695.6|8303
1610636330000|2021-01-14 14:58:50|1696.4|1696|1697|1696.6|1697.4|1697|1696.2|1695.6|8223
1610636340000|2021-01-14 14:59:00|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|5053
1610636350000|2021-01-14 14:59:10|1697|1696.6|1697.4|1697.2|1697.6|1697.4|1696.8|1696.4|20140
1610636360000|2021-01-14 14:59:20|1697.6|1697|1698|1697.6|1698|1697.6|1697.6|1697|1077
1610636370000|2021-01-14 14:59:30|1697.8|1697.4|1697.8|1697.2|1698|1697.4|1697.4|1697.2|6283
1610636380000|2021-01-14 14:59:40|1697.6|1697.4|1697.8|1697.4|1698.4|1698.2|1697|1696.8|35744
1610636390000|2021-01-14 14:59:50|1697.6|1697.2|1697.6|1697.2|1697.8|1697.6|1697.2|1697|5440
1610636400000|2021-01-14 15:00:00|1697.4|1697|1697|1696.6|1697.6|1697.2|1696.2|1696|16793
1610636410000|2021-01-14 15:00:10|1696.8|1695.2|1696.8|1696.2|1697|1696.8|1696|1695.2|64574
1610636420000|2021-01-14 15:00:20|1697|1696.4|1697|1696.6|1697.4|1697|1697|1696.4|5886
1610636430000|2021-01-14 15:00:30|1696.8|1696.4|1698|1697.6|1698|1697.6|1696.8|1696.4|4113
1610636440000|2021-01-14 15:00:40|1697.8|1697.4|1697.6|1697.2|1698|1697.4|1697.6|1697.2|1872
1610636450000|2021-01-14 15:00:50|1697.8|1697.4|1697.8|1697.4|1698|1697.6|1697.6|1697.4|1000
1610636460000|2021-01-14 15:01:00|1698|1697.2|1698|1697.2|1698.2|1698|1697.8|1697.2|24329
1610636470000|2021-01-14 15:01:10|1697.8|1697.4|1697.8|1697.2|1698.4|1698|1697.6|1697.2|9261
1610636480000|2021-01-14 15:01:20|1697.6|1697|1696.8|1696.4|1697.6|1697.2|1696.6|1696.2|6678
1610636490000|2021-01-14 15:01:30|1696.6|1696.2|1696.6|1696|1696.8|1696.2|1696.6|1696|0
1610636500000|2021-01-14 15:01:40|1696.4|1696.2|1696.6|1696.2|1696.8|1696.4|1696.4|1696.2|1952
1610636510000|2021-01-14 15:01:50|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.6|0
1610636520000|2021-01-14 15:02:00|1696.8||1697.4||1697.4||1696.8||1116
1610636530000|2021-01-14 15:02:10|1697.6|1697|1697.6|1697.2|1697.8|1697.6|1697|1696.6|3486
1610636540000|2021-01-14 15:02:20|1697.4|1697|1696.6|1696.2|1697.4|1697|1696.6|1696|4705
1610636550000|2021-01-14 15:02:30|1696.4|1696|1694.8|1694.2|1696.6|1696|1694.8|1694|8957
1610636560000|2021-01-14 15:02:40|1695|1694.4|1695.2|1694.8|1695.8|1695.2|1694.8|1694.4|3431
1610636570000|2021-01-14 15:02:50|1695.4|1695|1695|1694.6|1695.6|1695.2|1695|1694.6|5497
1610636580000|2021-01-14 15:03:00|1695.2|1694.8|1695.4|1694.8|1695.4|1694.8|1694.8|1694.6|370
1610636590000|2021-01-14 15:03:10|1695.6|1695|1695.4|1695|1695.6|1695.4|1695.2|1694.8|4587
1610636600000|2021-01-14 15:03:20|1695.6|1695.2|1696|1695.4|1696.2|1695.8|1695.2|1695|18360
1610636610000|2021-01-14 15:03:30||1695.2||1695.4||1695.4||1695.2|0
1610636620000|2021-01-14 15:03:40|1695.8|1695.6|1695.8|1695.4|1696|1695.6|1695.6|1695.4|6097
1610636630000|2021-01-14 15:03:50|1696|1695.6|1696|1695.6|1696.2|1695.8|1695.6|1695.2|4098
1610636640000|2021-01-14 15:04:00|1696.4|1695.8|1697|1696.6|1697.4|1697|1696.4|1695.8|20851
1610636650000|2021-01-14 15:04:10|1697.2|1696.8|1699.4|1699|1699.6|1699.4|1697.2|1696.6|43067
1610636660000|2021-01-14 15:04:20|1699.2|1698.8|1699.8|1699.2|1700|1699.8|1699|1698.8|11494
1610636670000|2021-01-14 15:04:30|1699.6|1699.4|1699.8|1699.2|1699.8|1699.4|1699.4|1699.2|2092
1610636680000|2021-01-14 15:04:40|1699.6||1699.6||1699.8||1699.6||0
1610636690000|2021-01-14 15:04:50|1699.4|1699|1698.4|1698.2|1699.6|1699.2|1698.4|1698.2|17756
1610636700000|2021-01-14 15:05:00|1698.2|1698|1698.6|1698.4|1699.2|1698.8|1698|1697.8|15524
1610636710000|2021-01-14 15:05:10|1698.8||1699||1699||1698.8||14
1610636720000|2021-01-14 15:05:20|1698.8|1698.6|1698.6|1698.4|1698.8|1698.8|1698.6|1698.4|992
1610636730000|2021-01-14 15:05:30|1698.8|1698.6|1698.8|1698.4|1699|1698.8|1698.8|1698.4|3803
1610636740000|2021-01-14 15:05:40|1698.6|1698.2|1698.4|1698|1699.2|1698.6|1698.2|1698|15726
1610636750000|2021-01-14 15:05:50|1698.2|1697.8|1698|1697.6|1698.4|1697.8|1697.8|1697.6|3878
1610636760000|2021-01-14 15:06:00|1698.4|1697.8|1698.8|1698.2|1698.8|1698.2|1698.4|1697.6|4695
1610636770000|2021-01-14 15:06:10|1698.6|1698.6|1698.8|1698.6|1698.8|1698.6|1698.6|1698.2|2807
1610636780000|2021-01-14 15:06:20|1699|1698.4|1699.4|1699|1699.6|1699.4|1699|1698.4|4268
1610636790000|2021-01-14 15:06:30|1699.6|1699.2|1699.6|1699|1699.8|1699.4|1699.4|1699|14950
1610636800000|2021-01-14 15:06:40|1699.4|1699.4|1699.2|1698.8|1699.4|1699.4|1699.2|1698.8|2547
1610636810000|2021-01-14 15:06:50|1699|1698.6|1699.4|1698.8|1699.4|1699|1698.8|1698.4|4867
1610636820000|2021-01-14 15:07:00|1699.2|1699|1700|1699.8|1700|1699.8|1699.2|1699|30251
1610636830000|2021-01-14 15:07:10|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|1712
1610636840000|2021-01-14 15:07:20|1699.8|1699.4|1699|1698.6|1699.8|1699.4|1698.8|1698.6|6294
1610636850000|2021-01-14 15:07:30|1699.2|1698.8|1699.2|1698.8|1699.4|1699|1698.8|1698.4|15954
1610636860000|2021-01-14 15:07:40|1699|1699|1699.8|1699.4|1699.8|1699.4|1699|1698.6|3220
1610636870000|2021-01-14 15:07:50|1699.6|1699.6|1700|1699.6|1700|1699.6|1699.6|1699.4|2408
1610636880000|2021-01-14 15:08:00|1699.8|1699.8|1700|1699.6|1700|1699.8|1699.6|1699|29409
1610636890000|2021-01-14 15:08:10|1699.8|1699.4|1699.4|1699|1700|1699.8|1698.8|1698.6|14607
1610636900000|2021-01-14 15:08:20|1699.6|1699.2|1699.4|1699|1700|1699.2|1698.8|1698.4|18930
1610636910000|2021-01-14 15:08:30|1699.6|1699.2|1699.8|1699.2|1699.8|1699.2|1699.4|1699|0
1610636920000|2021-01-14 15:08:40|1699.6|1699.4|1700|1699.6|1700|1699.8|1699.4|1699.4|3662
1610636930000|2021-01-14 15:08:50|1700.2|1699.8|1700.8|1700.6|1700.8|1700.6|1700.2|1699.8|154620
1610636940000|2021-01-14 15:09:00|1700.6|1700.4|1699.6|1699|1700.6|1700.4|1699.6|1698.8|20201
1610636950000|2021-01-14 15:09:10|1699.4|1699.2|1699.2|1698.8|1699.6|1699.2|1699|1698.6|5227
1610636960000|2021-01-14 15:09:20|1699|1698.6|1699.4|1699|1699.4|1699|1698.6|1698.4|2388
1610636970000|2021-01-14 15:09:30|1699.8|1699.2|1699|1698.6|1699.8|1699.4|1698.8|1698.6|23132
1610636980000|2021-01-14 15:09:40|1699.2|1698.8|1700.4|1700|1700.6|1700.2|1699.2|1698.8|20421
1610636990000|2021-01-14 15:09:50|1700.6|1700.2|1700.4|1699.8|1700.8|1700.4|1700.4|1699.8|568
1610637000000|2021-01-14 15:10:00|1700.6|1700|1701.4|1701.2|1701.6|1701.2|1700.6|1700|16058
1610637010000|2021-01-14 15:10:10|1701.2|1701|1700.6|1700.2|1701.4|1701|1700.4|1700.2|2558
1610637020000|2021-01-14 15:10:20|1700.4|1700|1700|1699.8|1700.6|1700|1700|1699.8|8723
1610637030000|2021-01-14 15:10:30|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.4|3101
1610637040000|2021-01-14 15:10:40|1699.8|1699.8|1699.6|1699.2|1700.2|1699.8|1699.6|1699|4727
1610637050000|2021-01-14 15:10:50|1699.4|1699.4|1699.2|1698.6|1699.4|1699.4|1698.6|1698.2|5256
1610637060000|2021-01-14 15:11:00|1699|1698.8|1699.8|1699.6|1700|1699.8|1699|1698.8|1279
1610637070000|2021-01-14 15:11:10|1700|1699.8|1700.4|1700|1700.6|1700.4|1700|1699.8|6484
1610637080000|2021-01-14 15:11:20|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.2|1699.8|11133
1610637090000|2021-01-14 15:11:30|1700.4|1700.4|1700.4|1699.8|1700.6|1700.4|1700.2|1699.8|5844
1610637100000|2021-01-14 15:11:40|1700.6|1700|1700.2|1700|1700.6|1700.4|1700.2|1700|1181
1610637110000|2021-01-14 15:11:50|1700.4|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|1488
1610637120000|2021-01-14 15:12:00|1700.6|1700.2|1700|1699.4|1700.6|1700.2|1699.8|1699.2|40000
1610637130000|2021-01-14 15:12:10|1700.2|1699.6|1700|1699.8|1700.2|1699.8|1699.4|1699.2|5303
1610637140000|2021-01-14 15:12:20|1699.8|1699.6|1699.6|1699|1699.8|1699.6|1699.4|1699|7023
1610637150000|2021-01-14 15:12:30|1699.8|1699.2|1699.8|1699.4|1699.8|1699.4|1699.4|1699|3558
1610637160000|2021-01-14 15:12:40|1700|1699.6|1700|1699.6|1700|1699.8|1700|1699.6|855
1610637170000|2021-01-14 15:12:50|1700.2|1699.8|1700.4|1700|1700.6|1700.4|1700.2|1699.8|15581
1610637180000|2021-01-14 15:13:00|1700.6|1700.2|1701.6|1701|1701.6|1701.2|1700.4|1700.2|21861
1610637190000|2021-01-14 15:13:10|1701.4|1701.2|1701.6|1700.8|1702|1701.8|1701.2|1700.8|3820
1610637200000|2021-01-14 15:13:20|1701.8|1701.2|1701.8|1701.4|1701.8|1701.6|1701.6|1700.8|2431
1610637210000|2021-01-14 15:13:30|1701.6|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|1250
1610637220000|2021-01-14 15:13:40|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|2948
1610637230000|2021-01-14 15:13:50|1701.6|1701.2|1701.2|1701|1701.6|1701.4|1700.4|1700|20437
1610637240000|2021-01-14 15:14:00|1701.4|1701.2|1701.8|1701.2|1701.8|1701.2|1701.2|1701.2|439
1610637250000|2021-01-14 15:14:10|1701.6|1701.6|1702|1701.4|1702|1701.8|1701.6|1701.4|5770
1610637260000|2021-01-14 15:14:20|1701.8|1701.6|1702.2|1701.6|1702.2|1702|1701.8|1701.4|38532
1610637270000|2021-01-14 15:14:30|1702.4|1701.8|1702|1701.6|1702.4|1702.2|1702|1701.6|1660
1610637280000|2021-01-14 15:14:40|1701.8|1701.4|1702|1701.6|1702|1701.6|1701|1700.8|13253
1610637290000|2021-01-14 15:14:50|1702.2|1701.8|1702|1701.8|1702.4|1702|1702|1701.6|425
1610637300000|2021-01-14 15:15:00|1702.2|1702|1702.8|1702.4|1702.8|1702.6|1702.2|1702|3095
1610637320000|2021-01-14 15:15:20|1702.6|1702.2|1702.4|1702|1702.8|1702.2|1702.4|1702|877
1610637330000|2021-01-14 15:15:30|1702.6|1702.4|1703|1702.8|1703|1702.8|1702.6|1702.2|7197
1610637340000|2021-01-14 15:15:40|1702.8|1702.6|1702.8|1702.4|1703|1702.8|1702.8|1702.4|14650
1610637350000|2021-01-14 15:15:50|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1701.8|1701.4|5577
1610637360000|2021-01-14 15:16:00|1702.6|1702.2|1703|1702.6|1703|1702.8|1702.6|1702.2|6164
1610637370000|2021-01-14 15:16:10|1702.8|1702.8|1702.6|1702.2|1703.4|1703.2|1702.6|1702.2|5138
1610637380000|2021-01-14 15:16:20|1702.4|1702.4|1702.2|1702|1702.6|1702.4|1702|1701.6|2193
1610637390000|2021-01-14 15:16:30|1702.4|1702.2|1702.6|1702|1702.6|1702.2|1702.4|1701.8|2009
1610637400000|2021-01-14 15:16:40|1702.8|1702.2|1702.8|1702.6|1703.4|1703|1702.6|1702.2|10833
1610637410000|2021-01-14 15:16:50|1702.6|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702|6612
1610637420000|2021-01-14 15:17:00|1702.8|1702.4|1703.2|1702.8|1703.2|1702.8|1702.4|1702.2|14602
1610637430000|2021-01-14 15:17:10|1703.4|1703|1703.2|1702.8|1703.4|1703.2|1703|1702.8|1403
1610637440000|2021-01-14 15:17:20|1703.4|1703|1703|1702.6|1704|1703.8|1702.8|1702.6|15157
1610637450000|2021-01-14 15:17:30|1703.2|1702.8|1703.2|1702.6|1703.2|1702.8|1702.6|1702.4|8844
1610637460000|2021-01-14 15:17:40|1703.4|1703|1703.6|1703|1703.8|1703.4|1703.4|1702.6|6505
1610637470000|2021-01-14 15:17:50|1703.4|1702.8|1703.4|1703|1703.4|1703.2|1703.4|1702.8|295
1610637480000|2021-01-14 15:18:00|1703.2|1703.2|1703.6|1703.2|1703.6|1703.4|1703.2|1702.8|1610
1610637490000|2021-01-14 15:18:10|1703.4|1703|1703|1702.6|1703.4|1703|1702.6|1702.4|2681
1610637500000|2021-01-14 15:18:20|1703.2|1702.4|1702.8|1702.4|1703.2|1702.6|1702.4|1702.2|3993
1610637510000|2021-01-14 15:18:30|1703|1702.6|1703|1702.6|1703.4|1703.2|1703|1702.6|3688
1610637520000|2021-01-14 15:18:40|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.2|1702|9117
1610637530000|2021-01-14 15:18:50|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|0
1610637540000|2021-01-14 15:19:00|1702.4||1702.6||1702.6||1702.4||100
1610637550000|2021-01-14 15:19:10|1702.8|1702.4|1703.2|1702.6|1703.2|1703|1702.8|1702.2|5383
1610637560000|2021-01-14 15:19:20|1703|1702.8|1703.2|1702.8|1703.2|1703|1702.8|1702.8|2223
1610637570000|2021-01-14 15:19:30|1703|1702.6|1702.4|1702.2|1703.2|1702.6|1702.4|1702.2|3109
1610637580000|2021-01-14 15:19:40|1702.2|1702|1701.4|1701|1702.2|1702|1701.4|1701|23379
1610637590000|2021-01-14 15:19:50|1701.6|1701.2|1701.2|1700.8|1701.6|1701.2|1701.2|1700.8|1794
1610637600000|2021-01-14 15:20:00|1701.4|1701.4|1702|1701.6|1702.2|1701.8|1701.4|1701.2|7226
1610637610000|2021-01-14 15:20:10|1701.8|1701.4|1701.8|1701.6|1702|1701.8|1701.6|1701.4|4450
1610637620000|2021-01-14 15:20:20|1701.6|1701.4|1701.2|1700.8|1701.6|1701.4|1701|1700.4|8774
1610637630000|2021-01-14 15:20:30|1701.4|1701.2|1700.8|1700.2|1701.6|1701.2|1700.8|1700.2|5972
1610637640000|2021-01-14 15:20:40|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|970
1610637650000|2021-01-14 15:20:50|1700.6|1700.2|1701.2|1700.8|1701.2|1701|1700.4|1700|2996
1610637660000|2021-01-14 15:21:00|1701.4|1701|1700.6|1700.2|1701.4|1701|1700.4|1700.2|2065
1610637670000|2021-01-14 15:21:10|1700.4|1700|1699.6|1699.2|1700.6|1700|1699.6|1699.2|11532
1610637680000|2021-01-14 15:21:20|1699.8|1699.4|1700|1699.4|1700|1699.4|1699.4|1699|1010
1610637690000|2021-01-14 15:21:30|1699.8|1699.2|1700|1699.8|1700|1699.8|1699.4|1699|16061
1610637700000|2021-01-14 15:21:40|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|0
1610637710000|2021-01-14 15:21:50|1700|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.6|3292
1610637720000|2021-01-14 15:22:00|1700.2|1700|1701.2|1701|1701.8|1701.4|1700.2|1700|8996
1610637730000|2021-01-14 15:22:10|1701.4|1700.8|1701.4|1700.8|1701.4|1700.8|1701|1700.8|3974
1610637740000|2021-01-14 15:22:20|1701.2||1701.4||1701.4||1701||100
1610637750000|2021-01-14 15:22:30|1701.6|1701|1701.4|1701.2|1701.6|1701.2|1701.4|1701|1661
1610637760000|2021-01-14 15:22:40|1701.2|1701|1700.8|1700.4|1701.2|1701|1700.8|1700.4|2742
1610637770000|2021-01-14 15:22:50|1700.6|1700.2|1700.6|1700|1700.8|1700.2|1700.4|1700|1034
1610637780000|2021-01-14 15:23:00|1700.8|1700.2|1701|1700.8|1701.2|1700.8|1700.8|1700.2|600
1610637790000|2021-01-14 15:23:10|1700.8|1700.6|1700.8|1700.2|1700.8|1700.6|1700.4|1700.2|3487
1610637800000|2021-01-14 15:23:20|1700.6||1700.6||1700.6||1700.6||0
1610637810000|2021-01-14 15:23:30|1700.4||1700.6||1700.6||1700.4||500
1610637820000|2021-01-14 15:23:40|1700.8|1700.4|1701.2|1701|1701.4|1701|1700.8|1700.4|2135
1610637830000|2021-01-14 15:23:50|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.2|1701.2|1849
1610637840000|2021-01-14 15:24:00|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.4|6103
1610637850000|2021-01-14 15:24:10|1701.8|1701.4|1700.8|1700.6|1702|1701.4|1700.8|1700.6|3307
1610637860000|2021-01-14 15:24:20|1701|1700.4|1700.4|1700.2|1701|1700.4|1700.4|1700|2665
1610637870000|2021-01-14 15:24:30|1700.2|1700|1699.6|1699.2|1700.4|1700|1699.4|1699|4069
1610637880000|2021-01-14 15:24:40|1699.8|1699.4|1699.6|1699.2|1700|1699.6|1699.4|1699.2|0
1610637890000|2021-01-14 15:24:50|1699.4|1699|1699.4|1699|1699.6|1699|1699.2|1699|2053
1610637900000|2021-01-14 15:25:00|1699.2|1698.8|1699.6|1699.4|1699.8|1699.4|1699.2|1698.8|2029
1610637910000|2021-01-14 15:25:10|1699.4|1699.2|1699.6|1699.4|1700|1699.4|1699.4|1699.2|591
1610637920000|2021-01-14 15:25:20|1699.8|1699.6|1700.4|1700|1700.6|1700.4|1699.8|1699.6|2017
1610637930000|2021-01-14 15:25:30|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1700|1699.6|347
1610637940000|2021-01-14 15:25:40|1700|1699.6|1700|1699.4|1700|1699.6|1699.8|1699.4|890
1610637950000|2021-01-14 15:25:50|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|80
1610637960000|2021-01-14 15:26:00|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|4615
1610637970000|2021-01-14 15:26:10|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|0
1610637980000|2021-01-14 15:26:20|1700.4|1700|1699|1698.8|1700.6|1700|1699|1698.8|9212
1610637990000|2021-01-14 15:26:30|1699.2|1699|1699.2|1699|1699.2|1699|1699|1698.8|1901
1610638000000|2021-01-14 15:26:40|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|1394
1610638010000|2021-01-14 15:26:50|1699.4||1699.4||1699.4||1699.4||500
1610638020000|2021-01-14 15:27:00|1699.6|1699.4|1699.2|1699|1700|1699.8|1699.2|1699|10899
1610638030000|2021-01-14 15:27:10|1699.4|1699.2|1700.6|1700|1700.6|1700|1699.4|1699.2|5020
1610638040000|2021-01-14 15:27:20|1700.4|1700.2|1700.2|1699.8|1700.6|1700.4|1700.2|1699.8|13078
1610638050000|2021-01-14 15:27:30|1700.4|1700|1699.4|1699.2|1700.4|1700|1699.4|1699.2|1649
1610638060000|2021-01-14 15:27:40|1699.2|1699|1699.4|1699|1699.8|1699.4|1698.6|1698.2|10035
1610638070000|2021-01-14 15:27:50|1699.6|1698.8|1699.6|1699.2|1699.6|1699.2|1699.6|1698.8|1862
1610638080000|2021-01-14 15:28:00|1699.4||1699.4||1699.4||1699.4||0
1610638090000|2021-01-14 15:28:10|1699|1699|1698.8|1698.6|1699|1699.2|1698.8|1698.6|6155
1610638100000|2021-01-14 15:28:20|1698.4|1698.4|1698.4|1698|1698.6|1698.4|1698.2|1698|1003
1610638110000|2021-01-14 15:28:30|1698.2|1697.8|1698.2|1697.6|1698.2|1697.8|1698|1697.6|1719
1610638120000|2021-01-14 15:28:40|1697.8|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|252
1610638130000|2021-01-14 15:28:50|1697.8||1698||1698.2||1697.8||239
1610638140000|2021-01-14 15:29:00|1698.2|1697.8|1698|1697.6|1698.4|1697.8|1698|1697.6|3199
1610638150000|2021-01-14 15:29:10|1697.8|1697.4|1698|1697.4|1698|1697.4|1697.6|1697.4|1900
1610638160000|2021-01-14 15:29:20|1697.8|1697.2|1697.4|1697.2|1697.8|1697.2|1697.4|1697.2|1484
1610638170000|2021-01-14 15:29:30|1697.6|1697|1697.2|1696.8|1697.6|1697|1697.2|1696.8|3372
1610638180000|2021-01-14 15:29:40|1697|1696.6|1696.4|1696|1697|1696.6|1696.4|1696|3401
1610638190000|2021-01-14 15:29:50|1696.2|1695.8|1695.8|1695.2|1696.4|1695.8|1695.6|1695.2|3254
1610638200000|2021-01-14 15:30:00|1695.6|1695|1696.4|1695.6|1696.4|1695.8|1695.4|1695|6094
1610638210000|2021-01-14 15:30:10|1696.2||1696||1696.2||1696||294
1610638220000|2021-01-14 15:30:20|1696.2|1696|1696.4|1696|1697.2|1696.8|1696|1695.6|9184
1610638230000|2021-01-14 15:30:30|1696.2|1695.8|1696.2|1695.8|1696.4|1695.8|1695.6|1695|5996
1610638240000|2021-01-14 15:30:40|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1695.8|1600
1610638250000|2021-01-14 15:30:50|||||||||500
1610638260000|2021-01-14 15:31:00|1696.2|1695.8|1696.4|1696|1696.6|1696.2|1696|1695.6|4390
1610638270000|2021-01-14 15:31:10|1696.6|1696.2|1697|1696.4|1697|1696.4|1696.6|1696|1704
1610638280000|2021-01-14 15:31:20|1696.8|1696.6|1696.8|1696.4|1697|1696.8|1696.6|1696.4|2953
1610638290000|2021-01-14 15:31:30|1696.6|1696.6|1697|1696.8|1697|1696.8|1696.6|1696.4|15200
1610638300000|2021-01-14 15:31:40|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1872
1610638310000|2021-01-14 15:31:50|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.6|521
1610638320000|2021-01-14 15:32:00|1697.2|1696.6|1697.8|1697.2|1697.8|1697.2|1696.8|1696.6|10508
1610638330000|2021-01-14 15:32:10|1698|1697.4|1697|1696.8|1698.4|1697.8|1697|1696.8|2740
1610638340000|2021-01-14 15:32:20|1697.2||1697.2||1697.4||1697||4132
1610638350000|2021-01-14 15:32:30|1697|1697|1697.4|1696.8|1697.6|1697|1697|1696.8|209
1610638360000|2021-01-14 15:32:40|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1696.8|200
1610638370000|2021-01-14 15:32:50|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.4|1504
1610638380000|2021-01-14 15:33:00|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.6|1697.4|1856
1610638390000|2021-01-14 15:33:10|1698.2|1697.8|1698.8|1698.6|1698.8|1698.6|1698|1697.6|2262
1610638400000|2021-01-14 15:33:20|1699|1698.8|1699.2|1699|1699.4|1699|1699|1698.8|58
1610638410000|2021-01-14 15:33:30|1699.4|1699.4|1699.8|1699.2|1700|1699.6|1699.4|1699|8103
1610638420000|2021-01-14 15:33:40|1699.6|1699.4|1699.8|1699.4|1700|1699.6|1699.6|1699.4|1713
1610638430000|2021-01-14 15:33:50|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|1144
1610638440000|2021-01-14 15:34:00|1700|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.4|1289
1610638450000|2021-01-14 15:34:10|1699.6|1699.4|1699.8|1699.6|1700|1699.8|1699.6|1699.4|5304
1610638460000|2021-01-14 15:34:20|1699.6|1699.4|1699.6|1699.2|1700|1699.6|1699.4|1699.2|1516
1610638470000|2021-01-14 15:34:30|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|1577
1610638480000|2021-01-14 15:34:40|1699.4|1699.4|1699|1698.6|1699.6|1699.4|1699|1698.6|5047
1610638490000|2021-01-14 15:34:50|1698.8|1698.4|1699.6|1699.2|1699.6|1699.2|1698.6|1698.2|3752
1610638500000|2021-01-14 15:35:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.2|3145
1610638510000|2021-01-14 15:35:10|1699.6|1699.6|1700|1699.6|1700|1699.6|1699.6|1699.4|1619
1610638520000|2021-01-14 15:35:20|1700.2|1699.8|1700.6|1700.4|1700.6|1700.4|1700.2|1699.8|16594
1610638530000|2021-01-14 15:35:30|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|2258
1610638540000|2021-01-14 15:35:40|1700.4|1700|1699.2|1699|1700.4|1700|1699.2|1699|5433
1610638550000|2021-01-14 15:35:50|1699|1698.8|1699.4|1698.8|1699.6|1699.4|1699|1698.6|3335
1610638560000|2021-01-14 15:36:00|1699.2|1699|1699|1698.4|1699.6|1699.2|1698.8|1698.2|6420
1610638570000|2021-01-14 15:36:10|1698.8|1698.6|1699.6|1699.2|1699.6|1699.2|1698.8|1698.6|1603
1610638580000|2021-01-14 15:36:20|1699.4|1699|1698.6|1698.2|1699.6|1699|1698.6|1698.2|2445
1610638590000|2021-01-14 15:36:30|1698.4|1698|1698.4|1698|1698.6|1698.2|1698.2|1697.8|1622
1610638600000|2021-01-14 15:36:40|1698.2|1697.8|1698.2|1697.8|1698.4|1698|1697.8|1697.6|4767
1610638610000|2021-01-14 15:36:50|1698|1698|1698.4|1698|1698.4|1698|1698|1698|250
1610638620000|2021-01-14 15:37:00|1698.6|1698.2|1698.6|1697.8|1698.8|1698.6|1698.2|1697.6|15185
1610638630000|2021-01-14 15:37:10|1698.4||1698.2||1698.4||1698.2||0
1610638640000|2021-01-14 15:37:20|1698|1697.6|1697|1696.8|1698.2|1697.8|1697|1696.8|2739
1610638650000|2021-01-14 15:37:30|1697.2|1696.6|1696.8|1696.2|1697.2|1696.6|1696.6|1696.2|1854
1610638660000|2021-01-14 15:37:40|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1696|220
1610638670000|2021-01-14 15:37:50|1696.6|1696.2|1696.2|1696|1696.8|1696.6|1696.2|1696|4918
1610638680000|2021-01-14 15:38:00|1696|1695.8|1696.8|1696.4|1696.8|1696.6|1695.8|1695.6|11785
1610638690000|2021-01-14 15:38:10|1697||1696.8||1697||1696.8||0
1610638700000|2021-01-14 15:38:20|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1695.8|1695.6|2522
1610638710000|2021-01-14 15:38:30|1695.8|1695.4|1695.2|1694.8|1696|1695.4|1695|1694.6|11125
1610638720000|2021-01-14 15:38:40|1695.4|1695|1696|1695.4|1696|1695.6|1695.4|1695|3694
1610638730000|2021-01-14 15:38:50|1695.8|1695.6|1695.8|1695.4|1695.8|1695.8|1695.8|1695.4|40
1610638740000|2021-01-14 15:39:00|1696|1695.6|1695|1694.6|1696|1695.8|1694.8|1694.4|6159
1610638750000|2021-01-14 15:39:10|1694.8|1694.8|1695.6|1695|1695.8|1695.2|1694.8|1694.4|7327
1610638760000|2021-01-14 15:39:20|1695.4||1695.4||1695.4||1695.4||0
1610638770000|2021-01-14 15:39:30|1695.2|1694.8|1694.6|1694.2|1695.2|1694.8|1694.4|1694.2|7319
1610638780000|2021-01-14 15:39:40|1694.8|1694.4|1694.8|1694.2|1695|1694.6|1694.6|1694.2|589
1610638790000|2021-01-14 15:39:50|1694.6|1694|1694|1693.6|1694.8|1694.2|1693.4|1693.2|20894
1610638800000|2021-01-14 15:40:00|1694.2|1693.8|1694.8|1694.4|1694.8|1694.4|1694|1693.6|4895
1610638810000|2021-01-14 15:40:10|1695|1694.6|1695.2|1695|1695.2|1695|1694.6|1694.4|2098
1610638820000|2021-01-14 15:40:20|1695|1694.8|1695|1694.6|1695.2|1694.8|1694.4|1694|13979
1610638830000|2021-01-14 15:40:30|1694.8|1694.8|1695.4|1694.8|1695.4|1694.8|1694.8|1694.4|909
1610638840000|2021-01-14 15:40:40|1695.2||1695.2||1695.4||1695.2||0
1610638850000|2021-01-14 15:40:50|1695|1694.6|1694.6|1694.2|1695.2|1694.8|1694.6|1694|3106
1610638860000|2021-01-14 15:41:00|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.8|1694.4|1000
1610638870000|2021-01-14 15:41:10|1694.8|1694.4|1693.8|1693.4|1694.8|1694.4|1693.6|1693.4|7679
1610638880000|2021-01-14 15:41:20|1694|1693.6|1693.8|1693.6|1694|1693.6|1693.8|1693.6|422
1610638890000|2021-01-14 15:41:30|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.8|200
1610638900000|2021-01-14 15:41:40|1694.2|1694|1695|1694.4|1695|1694.8|1694.2|1693.8|4945
1610638910000|2021-01-14 15:41:50|1694.8||1695||1695||1694.6||0
1610638920000|2021-01-14 15:42:00|1694.8|1694.6|1694.2|1694|1695|1694.8|1694.2|1694|5240
1610638930000|2021-01-14 15:42:10|1694|1693.8|1694.6|1694.2|1694.8|1694.6|1694|1693.6|2602
1610638940000|2021-01-14 15:42:20|1694.8|1694.4|1695|1694.8|1695|1694.8|1694.8|1694.4|352
1610638950000|2021-01-14 15:42:30|1695.2|1695|1695.2|1694.8|1695.4|1695|1695|1694.8|7663
1610638960000|2021-01-14 15:42:40||1695||1695||1695||1695|0
1610638970000|2021-01-14 15:42:50|1695|1694.8|1694|1693.6|1695|1694.8|1693.8|1693.6|4949
1610638980000|2021-01-14 15:43:00||1693.4||1693.6||1693.6||1693.4|0
1610638990000|2021-01-14 15:43:10|1693.8|1693.4|1692.8|1692.4|1694|1693.4|1692.6|1692.4|6263
1610639000000|2021-01-14 15:43:20|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|2529
1610639010000|2021-01-14 15:43:30|1693|1692.6|1693.2|1692.8|1693.2|1693|1692.6|1692.4|4596
1610639020000|2021-01-14 15:43:40|1693|1692.6|1692.8|1692.4|1693.2|1692.8|1692.8|1692.4|4364
1610639030000|2021-01-14 15:43:50|1693|1692.6|1692.8|1692.4|1693.2|1692.8|1692.6|1692.4|2394
1610639040000|2021-01-14 15:44:00|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.4|983
1610639050000|2021-01-14 15:44:10|1692.6|1692.6|1693|1692.4|1693|1692.6|1692.6|1692.4|1000
1610639060000|2021-01-14 15:44:20|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|540
1610639070000|2021-01-14 15:44:30|1693|1692.8|1693.2|1692.8|1693.4|1693|1692.8|1692.6|10465
1610639080000|2021-01-14 15:44:40|1693|1692.6|1693|1692.6|1693.2|1692.8|1692.8|1692.4|2386
1610639090000|2021-01-14 15:44:50|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|1250
1610639100000|2021-01-14 15:45:00|1693.2|1692.8|1692.8|1692.2|1693.2|1692.8|1692.6|1692.2|4179
1610639110000|2021-01-14 15:45:10|1692.6|1692|1691.8|1691.4|1692.6|1692|1691.6|1691.4|3582
1610639120000|2021-01-14 15:45:20|1692|1691.6|1691.4|1691.2|1692.2|1691.8|1691.4|1691|5988
1610639130000|2021-01-14 15:45:30|1691.6|1691.4|1691.2|1691|1691.6|1691.4|1691.2|1691|4306
1610639140000|2021-01-14 15:45:40||1690.8||1691||1691||1690.8|20
1610639150000|2021-01-14 15:45:50|1691.4|1690.8|1690.6|1690.2|1691.4|1690.8|1690.6|1690.2|7159
1610639160000|2021-01-14 15:46:00|1690.4|1690.4|1690.4|1690.2|1691|1690.6|1690.4|1690.2|8601
1610639170000|2021-01-14 15:46:10|1690.6|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|3784
1610639180000|2021-01-14 15:46:20|1690.6|1690.2|1689.4|1689|1690.8|1690.2|1689|1688.8|63296
1610639190000|2021-01-14 15:46:30|1689.6|1689.2|1689|1688.6|1689.6|1689.4|1688.8|1688.6|4403
1610639200000|2021-01-14 15:46:40|1688.8||1689||1689||1688.8||201
1610639210000|2021-01-14 15:46:50|1689.2|1688.8|1690.6|1690|1690.6|1690|1688.8|1688.6|20389
1610639220000|2021-01-14 15:47:00|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690|1689.8|3202
1610639230000|2021-01-14 15:47:10|1690.4|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|2547
1610639240000|2021-01-14 15:47:20|1690.2|1689.8|1691.2|1690.8|1691.2|1690.8|1690|1689.8|6710
1610639250000|2021-01-14 15:47:30|1691|1691|1691.2|1690.8|1691.4|1691|1691|1690.8|2938
1610639260000|2021-01-14 15:47:40|1691|1690.6|1691|1690.4|1691.2|1690.6|1690.8|1690.4|4009
1610639270000|2021-01-14 15:47:50|1690.8|1690.2|1690.6|1690|1690.8|1690.2|1690.4|1690|1528
1610639280000|2021-01-14 15:48:00|1690.8|1690.2|1691.2|1690.8|1691.2|1690.8|1690.6|1690|1195
1610639290000|2021-01-14 15:48:10|1691|1690.6|1691.4|1691.2|1691.4|1691.2|1690.8|1690.6|13035
1610639300000|2021-01-14 15:48:20|1691.2|1691|1691.2|1690.8|1691.2|1691|1691|1690.8|4558
1610639310000|2021-01-14 15:48:30|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.4|1691|1168
1610639320000|2021-01-14 15:48:40|1691.2|1691|1691|1690.6|1691.4|1691.2|1690.8|1690.4|1747
1610639330000|2021-01-14 15:48:50|1691.2|1690.8|1691.2|1691|1691.4|1691|1691|1690.8|1329
1610639340000|2021-01-14 15:49:00|1691.4|1690.8|1690.8|1690.4|1691.4|1690.8|1690.6|1690.4|1311
1610639350000|2021-01-14 15:49:10|1691||1691||1691||1691||0
1610639360000|2021-01-14 15:49:20|1690.8|1690.6|1690.8|1690.2|1691|1690.6|1690.6|1690.2|1807
1610639370000|2021-01-14 15:49:30|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.2|1520
1610639380000|2021-01-14 15:49:40|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1689.8|1689.6|10589
1610639390000|2021-01-14 15:49:50|1689.8|1689.4|1689.4|1689|1690|1689.6|1689.4|1689|4730
1610639400000|2021-01-14 15:50:00|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689|1688.8|870
1610639410000|2021-01-14 15:50:10|1689.6|1689.2|1690|1689.8|1690|1689.8|1689.4|1689.2|7643
1610639420000|2021-01-14 15:50:20|1689.8|1689.6|1690.4|1689.8|1690.4|1690|1689.8|1689.6|5202
1610639430000|2021-01-14 15:50:30|1690.2|1689.6|1690.2|1690|1690.2|1690|1689.8|1689.6|360
1610639440000|2021-01-14 15:50:40|1690|1689.8|1690.6|1690.2|1690.8|1690.6|1690|1689.8|9435
1610639450000|2021-01-14 15:50:50|1690.4|1690|1689.6|1689|1690.4|1690|1689.6|1689|3046
1610639460000|2021-01-14 15:51:00|1689.4|1688.8|1689|1688.4|1689.4|1689|1689|1688.4|740
1610639470000|2021-01-14 15:51:10|1688.8|1688.2|1688.4|1688|1689|1688.8|1688.4|1688|18323
1610639480000|2021-01-14 15:51:20|1688.2|1688.2|1687.8|1687.4|1688.6|1688.2|1687.8|1687.4|4011
1610639490000|2021-01-14 15:51:30|1687.6|1687.2|1687.4|1687|1687.6|1687.2|1687.2|1686.8|639
1610639500000|2021-01-14 15:51:40|1687.2|1687.2|1687.2|1687|1687.6|1687.2|1687.2|1686.8|1139
1610639510000|2021-01-14 15:51:50|1687.4|1686.8|1688|1687.8|1688.2|1688|1687.4|1686.8|5690
1610639520000|2021-01-14 15:52:00|1688.2|1688|1688.4|1688|1688.6|1688.4|1688.2|1687.8|993
1610639530000|2021-01-14 15:52:10|1688.2|1687.8|1688.6|1688.2|1688.6|1688.4|1688.2|1687.8|3538
1610639540000|2021-01-14 15:52:20|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.8|1688.4|959
1610639550000|2021-01-14 15:52:30|1688.6|1688.4|1689|1688.4|1689|1688.8|1688.6|1688.4|2773
1610639560000|2021-01-14 15:52:40|1688.8||1688.6||1689||1688.6||0
1610639580000|2021-01-14 15:53:00|1689|1688.6|1688.6|1688.2|1689|1688.6|1688.6|1688.2|6574
1610639590000|2021-01-14 15:53:10|1688.8|1688.4|1689|1688.4|1689|1688.6|1688.8|1688.2|4921
1610639600000|2021-01-14 15:53:20|1688.8|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.4|5578
1610639610000|2021-01-14 15:53:30|1689|1688.6|1689.2|1688.8|1689.2|1689|1689|1688.6|2264
1610639620000|2021-01-14 15:53:40|1689|1689|1689|1688.8|1689|1689|1688.8|1688.6|2557
1610639630000|2021-01-14 15:53:50|1689.2|1688.6|1688.8|1688.4|1689.2|1688.8|1688.6|1688.4|1733
1610639640000|2021-01-14 15:54:00|1688.6|1688.2|1688.2|1687.8|1688.8|1688.4|1687.8|1687.6|22467
1610639650000|2021-01-14 15:54:10|1688.4|1688.2|1688.8|1688.4|1689.2|1688.8|1688.4|1688.2|2551
1610639660000|2021-01-14 15:54:20|1689|1688.6|1689.8|1689.4|1690|1689.6|1689|1688.6|13981
1610639670000|2021-01-14 15:54:30|1689.6|1689.2|1689.8|1689.2|1690|1689.6|1689.4|1689|20955
1610639680000|2021-01-14 15:54:40|1689.6|1689|1689.4|1689|1689.6|1689|1689.4|1689|230
1610639690000|2021-01-14 15:54:50|1689.8|1689.2|1689.4|1688.8|1689.8|1689.4|1689.2|1688.8|9650
1610639700000|2021-01-14 15:55:00|1689.2|1689|1689|1688.6|1689.6|1689.2|1689|1688.6|2942
1610639710000|2021-01-14 15:55:10|1688.8|1688.8|1689|1688.6|1689.2|1688.8|1688.6|1688.2|2337
1610639720000|2021-01-14 15:55:20|1689.2|1688.8|1689.4|1688.8|1689.4|1689.2|1689.2|1688.8|2261
1610639730000|2021-01-14 15:55:30|1689.6|1689.2|1689.8|1689.6|1690|1689.6|1689.6|1689.2|12434
1610639740000|2021-01-14 15:55:40|1689.6|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.2|1054
1610639750000|2021-01-14 15:55:50|1689.8|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|16983
1610639760000|2021-01-14 15:56:00|||||||||14815
1610639770000|2021-01-14 15:56:10|1689.8|1689.6|1689|1688.6|1689.8|1689.6|1689|1688.6|5170
1610639780000|2021-01-14 15:56:20|1688.8|1688.4|1689.2|1689|1689.2|1689|1688.4|1688.2|4399
1610639800000|2021-01-14 15:56:40|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|3582
1610639810000|2021-01-14 15:56:50|1690|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.8|3657
1610639820000|2021-01-14 15:57:00|||||||||300
1610639830000|2021-01-14 15:57:10|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.4|12502
1610639840000|2021-01-14 15:57:20||1689.6||1689.8||1689.8||1689.6|0
1610639850000|2021-01-14 15:57:30|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|0
1610639860000|2021-01-14 15:57:40|1690|1689.6|1690|1689.8|1690|1689.8|1690|1689.4|20928
1610639880000|2021-01-14 15:58:00|1689.8|1689.6|1690|1689.4|1690.4|1690.2|1689.8|1689.4|20198
1610639890000|2021-01-14 15:58:10|1689.8|1689.6|1690.8|1690.6|1690.8|1690.6|1689.8|1689.6|3323
1610639900000|2021-01-14 15:58:20|1691|1690.8|1691|1690.8|1691.2|1690.8|1691|1690.6|2524
1610639910000|2021-01-14 15:58:30|1690.8|1690.6|1690.4|1690.2|1691|1690.6|1690.4|1690.2|1273
1610639920000|2021-01-14 15:58:40|1690.6|1690.4|1691|1690.6|1691|1690.8|1690.6|1690.4|2906
1610639930000|2021-01-14 15:58:50||1690.8||1690.8||1690.8||1690.8|500
1610639940000|2021-01-14 15:59:00|1691.2|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|1728
1610639950000|2021-01-14 15:59:10|1691.8|1691.4|1691.6|1691.4|1691.8|1691.6|1691.6|1691.2|1374
1610639960000|2021-01-14 15:59:20|1691.8||1691.8||1691.8||1691.6||1000
1610639970000|2021-01-14 15:59:30|1691.6|1691.6|1692|1691.6|1692|1691.8|1691.6|1691.6|2813
1610639980000|2021-01-14 15:59:40|1691.8|1691.8|1692|1691.8|1692|1691.8|1691.8|1691.6|453
1610639990000|2021-01-14 15:59:50|1692.4|1692.2|1693.2|1692.6|1693.2|1692.6|1692.4|1692.2|9488
1610640000000|2021-01-14 16:00:00|1693.4|1692.8|1694.4|1693.8|1694.4|1694.2|1693.2|1692.8|8984
1610640010000|2021-01-14 16:00:10|1694.6|1694|1694.6|1694.4|1695|1694.6|1694.6|1694|6701
1610640020000|2021-01-14 16:00:20|1694.4|1694.2|1694.4|1693.8|1694.6|1694.4|1694|1693.8|15884
1610640030000|2021-01-14 16:00:30|1694.6|1694|1694.6|1694.2|1695|1694.8|1694.4|1694|5552
1610640040000|2021-01-14 16:00:40|1694.8|1694.4|1694.6|1694.2|1695|1694.6|1694.4|1694|8389
1610640050000|2021-01-14 16:00:50|1694.4|1694|1694.4|1694|1694.4|1694|1694.4|1694|14
1610640060000|2021-01-14 16:01:00|1694.2|1694.2|1695|1694.6|1695|1694.8|1694.2|1694|7586
1610640070000|2021-01-14 16:01:10|1694.8|1694.4|1695.6|1695.2|1695.6|1695.2|1694.8|1694.4|7689
1610640080000|2021-01-14 16:01:20|1695.8|1695.4|1695.4|1695|1696|1695.4|1695.4|1695|5060
1610640090000|2021-01-14 16:01:30|1695.6|1695.2|1695.8|1695.4|1696|1695.6|1695.6|1695.2|3613
1610640100000|2021-01-14 16:01:40|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695|12596
1610640110000|2021-01-14 16:01:50|1695.8|1695.4|1696|1695.6|1696|1695.6|1695.8|1695.2|1056
1610640120000|2021-01-14 16:02:00|1696.4|1695.8|1696.2|1695.8|1696.6|1696.2|1696.2|1695.6|13052
1610640130000|2021-01-14 16:02:10|1696.4|1696|1696.2|1695.8|1696.6|1696.2|1696.2|1695.8|16916
1610640140000|2021-01-14 16:02:20|1696|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.6|17431
1610640150000|2021-01-14 16:02:30|1696.6|1696.2|1696.8|1696.4|1697|1696.6|1696.6|1696|3834
1610640160000|2021-01-14 16:02:40|1697|1696.6|1697.2|1696.8|1697.6|1697.4|1696.8|1696.4|27653
1610640170000|2021-01-14 16:02:50|1697|1696.6|1696.4|1696.2|1697|1696.6|1696.4|1696.2|4735
1610640180000|2021-01-14 16:03:00|1696.2|1696|1696|1695.6|1696.4|1696|1695.8|1695.6|8195
1610640190000|2021-01-14 16:03:10|1695.8|1695.4|1696.8|1696.4|1697|1696.6|1695.8|1695.4|10945
1610640200000|2021-01-14 16:03:20|1697|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.4|955
1610640210000|2021-01-14 16:03:30|1697.2|1697|1696.6|1696.4|1697.4|1697|1696.6|1696.4|9106
1610640220000|2021-01-14 16:03:40|1696.8|1696.2|1696.6|1696.2|1696.8|1696.2|1696.4|1696.2|6659
1610640230000|2021-01-14 16:03:50|1696.4|1696|1696.6|1696.4|1697|1696.6|1696.2|1696|5454
1610640240000|2021-01-14 16:04:00|1696.4|1696.2|1695.6|1695.2|1696.6|1696.2|1695.4|1695.2|5312
1610640250000|2021-01-14 16:04:10|1695.8|1695.4|1695.8|1695.4|1696|1695.8|1695.6|1695.2|5997
1610640270000|2021-01-14 16:04:30|1696|1695.6|1696.2|1695.8|1696.2|1695.8|1696|1695.6|9
1610640280000|2021-01-14 16:04:40|1696|1695.6|1695.8|1695.2|1696.2|1695.8|1695.6|1695.2|2473
1610640290000|2021-01-14 16:04:50|1695.6|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|600
1610640300000|2021-01-14 16:05:00|1695.6|1695.2|1695.6|1695.4|1695.8|1695.4|1695.6|1695.2|3408
1610640310000|2021-01-14 16:05:10|1695.8|1695.6|1696.8|1696.4|1696.8|1696.6|1695.6|1695.4|8498
1610640320000|2021-01-14 16:05:20|1696.6||1696.8||1696.8||1696.6||0
1610640330000|2021-01-14 16:05:30|1697|1696.6|1697|1696.6|1697|1696.6|1696.6|1696.4|3198
1610640340000|2021-01-14 16:05:40|1696.8|1696.4|1697|1696.8|1697.2|1697|1696.8|1696.4|18920
1610640350000|2021-01-14 16:05:50|1696.8|1696.6|1696.8|1696.6|1697|1696.8|1696.6|1696.2|11759
1610640360000|2021-01-14 16:06:00|1697|1696.8|1696.8|1696.4|1697|1696.8|1696.6|1696.4|3914
1610640370000|2021-01-14 16:06:10|1697|1696.6|1696.6|1696.4|1697|1696.8|1696.4|1696.2|1965
1610640380000|2021-01-14 16:06:20|1696.8|1696.6|1697.2|1696.6|1697.2|1697|1696.6|1696.4|6453
1610640390000|2021-01-14 16:06:30|1697|1696.8|1697|1696.6|1697.4|1697.2|1697|1696.6|9231
1610640400000|2021-01-14 16:06:40|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|1642
1610640410000|2021-01-14 16:06:50|1697|1696.6|1697|1696.4|1697|1696.6|1696.8|1696.4|4912
1610640420000|2021-01-14 16:07:00|1696.8||1696.8||1696.8||1696.8||0
1610640430000|2021-01-14 16:07:10|1696.6||1696.8||1696.8||1696.6||350
1610640440000|2021-01-14 16:07:20|1696.6|1696.6|1696.6|1696.4|1697.2|1697|1696.4|1696.2|13717
1610640450000|2021-01-14 16:07:30|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|1791
1610640460000|2021-01-14 16:07:40|1697|1696.8|1697.6|1697.4|1697.8|1697.6|1697|1696.6|3548
1610640470000|2021-01-14 16:07:50|1697.4|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|374
1610640480000|2021-01-14 16:08:00|1697.4|1697|1697|1696.8|1697.6|1697|1697|1696.8|3332
1610640490000|2021-01-14 16:08:10|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.6|2561
1610640500000|2021-01-14 16:08:20|1696.8|1696.4|1697|1696.6|1697|1696.8|1696.6|1696.4|5074
1610640510000|2021-01-14 16:08:30|1697.2|1696.8|1697.2|1697|1697.4|1697|1696.8|1696.6|6508
1610640520000|2021-01-14 16:08:40|1697.4|1697.2|1698.2|1698|1698.2|1698|1697.4|1697.2|19148
1610640530000|2021-01-14 16:08:50|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|724
1610640540000|2021-01-14 16:09:00|1698.2|1698.2|1698.4|1698|1698.6|1698.4|1698.2|1698|12257
1610640550000|2021-01-14 16:09:10|1698.2|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1697.8|5458
1610640560000|2021-01-14 16:09:20||1697.8||1697.8||1698||1697.8|461
1610640570000|2021-01-14 16:09:30|1698|1698|1697.4|1697.2|1698|1698|1697.4|1697.2|7893
1610640580000|2021-01-14 16:09:40|1697.2|1697|1697|1696.6|1697.2|1697|1696.4|1696.2|14407
1610640590000|2021-01-14 16:09:50|1697.2|1697|1697.6|1697.4|1697.8|1697.6|1697|1696.8|3602
1610640600000|2021-01-14 16:10:00|1697.8|1697.6|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|1422
1610640610000|2021-01-14 16:10:10|1698|1698|1699|1698.8|1699|1698.8|1698|1697.8|3774
1610640620000|2021-01-14 16:10:20|1698.8|1698.6|1698.8|1698.6|1699|1698.8|1698.6|1698.4|4240
1610640630000|2021-01-14 16:10:30|||||||||20
1610640640000|2021-01-14 16:10:40|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|1895
1610640650000|2021-01-14 16:10:50|||||||||1247
1610640660000|2021-01-14 16:11:00|1698.8|1698.6|1698.8|1698.6|1699|1698.8|1698.8|1698.6|7080
1610640670000|2021-01-14 16:11:10|1698.6|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|3343
1610640690000|2021-01-14 16:11:30|1699|1698.6|1699.8|1699.6|1700|1699.6|1698.8|1698.6|33094
1610640700000|2021-01-14 16:11:40|1700|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.6|14093
1610640710000|2021-01-14 16:11:50||1699.6||1699.8||1699.8||1699.6|2656
1610640720000|2021-01-14 16:12:00|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|5015
1610640730000|2021-01-14 16:12:10|||||||||26764
1610640740000|2021-01-14 16:12:20|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|3717
1610640750000|2021-01-14 16:12:30|1699.8|1699.4|1699.4|1699.2|1699.8|1699.4|1699.2|1699|10384
1610640770000|2021-01-14 16:12:50|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|2840
1610640780000|2021-01-14 16:13:00|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|4061
1610640790000|2021-01-14 16:13:10|1699.4|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|7108
1610640800000|2021-01-14 16:13:20|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|8474
1610640810000|2021-01-14 16:13:30|1699.4|1699|1699.2|1698.8|1699.4|1699|1699|1698.8|3288
1610640830000|2021-01-14 16:13:50|1699.4|1699|1700|1699.8|1700|1699.8|1699.4|1698.8|38816
1610640840000|2021-01-14 16:14:00|1699.8|1699.6|1699.6|1699.4|1699.8|1699.8|1699.6|1699.4|5196
1610640850000|2021-01-14 16:14:10|1699.8|1699.6|1700.8|1700.4|1700.8|1700.6|1699.8|1699.6|29944
1610640860000|2021-01-14 16:14:20|1700.6|1700.6|1701.2|1701|1701.4|1701|1700.6|1700.4|12037
1610640870000|2021-01-14 16:14:30|1701.4|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.8|1259
1610640880000|2021-01-14 16:14:40||1701||1701||1701||1701|255
1610640890000|2021-01-14 16:14:50|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701|1011
1610640900000|2021-01-14 16:15:00|1701.2|1701|1701|1700.8|1701.4|1701.2|1701|1700.8|12131
1610640910000|2021-01-14 16:15:10|1701|1700.6|1701.4|1701|1701.4|1701|1701|1700.6|198
1610640920000|2021-01-14 16:15:20|1701.6|1701.2|1701.2|1700.6|1701.6|1701.2|1701.2|1700.6|1353
1610640930000|2021-01-14 16:15:30|1701.4|1701|1701|1700.6|1701.4|1701|1701|1700.6|233
1610640940000|2021-01-14 16:15:40|1701.2|1700.8|1700.4|1700|1701.2|1700.8|1700.4|1700|739
1610640950000|2021-01-14 16:15:50|1700.8|1700.2|1701|1700.4|1701|1700.4|1700.6|1700.2|67
1610640960000|2021-01-14 16:16:00|1700.8|1700.2|1700.6|1700.2|1701.2|1700.6|1700.6|1700.2|1052
1610640970000|2021-01-14 16:16:10|1700.4|1700|1700.2|1699.8|1700.6|1700.2|1700.2|1699.8|620
1610640980000|2021-01-14 16:16:20|1700.4|1700|1700.4|1700|1700.6|1700.2|1700.4|1700|268
1610640990000|2021-01-14 16:16:30|1700.8|1700.2|1701|1700.6|1701|1700.6|1700.8|1700.2|696
1610641000000|2021-01-14 16:16:40|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|290
1610641010000|2021-01-14 16:16:50|1700.6|1700.2|1701|1700.6|1701|1700.6|1700.4|1700|434
1610641020000|2021-01-14 16:17:00|1700.8|1700.4|1700.6|1700.2|1701|1700.6|1700.6|1700.2|677
1610641030000|2021-01-14 16:17:10|1700.4|1700|1700|1699.6|1700.8|1700.2|1700|1699.6|270
1610641040000|2021-01-14 16:17:20|1700.4|1700|1701.2|1700.6|1701.2|1700.6|1700.4|1700|88
1610641050000|2021-01-14 16:17:30|1701|1700.4|1701|1700.6|1701.2|1700.8|1701|1700.4|215
1610641060000|2021-01-14 16:17:40|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|600
1610641070000|2021-01-14 16:17:50|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|0
1610641080000|2021-01-14 16:18:00|1700.8|1700.4|1700.8|1700.4|1701.2|1700.8|1700.8|1700.2|489
1610641090000|2021-01-14 16:18:10|1700.6|1700.2|1700.8|1700.2|1700.8|1700.2|1700.6|1700|101
1610641100000|2021-01-14 16:18:20|1700.6|1700|1701.2|1700.6|1701.4|1701|1700.6|1700|1360
1610641110000|2021-01-14 16:18:30|1701|1700.8|1701.2|1700.6|1701.4|1700.8|1701|1700.6|407
1610641120000|2021-01-14 16:18:40|1701.4|1700.8|1701.6|1701.2|1701.6|1701.2|1701.2|1700.8|712
1610641130000|2021-01-14 16:18:50|1702|1701.4|1701.6|1701|1702|1701.4|1701.6|1701|434
1610641140000|2021-01-14 16:19:00|1701.8|1701.4|1701.4|1701|1702|1701.4|1701.2|1700.6|1063
1610641150000|2021-01-14 16:19:10|1701.6|1701.2|1701.6|1701.2|1702|1701.4|1701.6|1701.2|175
1610641160000|2021-01-14 16:19:20|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|270
1610641170000|2021-01-14 16:19:30|1702|1701.6|1702.2|1701.8|1702.4|1702|1702|1701.6|105
1610641180000|2021-01-14 16:19:40|1702|1701.6|1702.2|1701.6|1702.4|1702|1702|1701.6|0
1610641190000|2021-01-14 16:19:50|1701.8|1701.4|1702|1701.6|1702.2|1701.6|1701.8|1701.4|793
1610641200000|2021-01-14 16:20:00|1702.4|1702|1703|1702.6|1703.2|1702.8|1702.4|1701.8|2677
1610641210000|2021-01-14 16:20:10|1702.8|1702.4|1703.2|1702.6|1703.2|1702.6|1702.8|1702.4|654
1610641220000|2021-01-14 16:20:20|1703|1702.4|1703|1702.6|1703.2|1702.8|1702.8|1702.2|501
1610641230000|2021-01-14 16:20:30|1703.2|1702.4|1703|1702.4|1703.2|1702.8|1703|1702.4|633
1610641240000|2021-01-14 16:20:40|1703.2|1702.6|1703|1702.4|1703.2|1702.8|1703|1702.4|445
1610641250000|2021-01-14 16:20:50|1703.2|1702.6|1702.8|1702.4|1703.2|1702.6|1702.8|1702.4|1
1610641260000|2021-01-14 16:21:00|1702.6|1702|1702.8|1702.2|1703|1702.4|1702.4|1702|871
1610641270000|2021-01-14 16:21:10|1702.6|1702|1702.2|1701.8|1702.6|1702.2|1702.2|1701.8|7
1610641280000|2021-01-14 16:21:20|1702|1701.6|1702.6|1702.2|1702.6|1702.2|1702|1701.6|658
1610641290000|2021-01-14 16:21:30|1702.2|1701.8|1702.6|1702.2|1702.8|1702.4|1702.2|1701.8|600
1610641300000|2021-01-14 16:21:40|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.4|1702|690
1610641310000|2021-01-14 16:21:50|1702.6|1702|1702.2|1701.8|1702.8|1702.4|1702.2|1701.6|633
1610641320000|2021-01-14 16:22:00|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|43
1610641330000|2021-01-14 16:22:10|1702.4|1702|1702.2|1701.8|1703|1702.6|1702.2|1701.8|764
1610641340000|2021-01-14 16:22:20|1702|1701.6|1702|1701.6|1702.4|1701.8|1702|1701.6|5541
1610641350000|2021-01-14 16:22:30|1702.2|1701.8|1702.8|1702.4|1702.8|1702.4|1702|1701.4|558
1610641360000|2021-01-14 16:22:40|1702.6|1702.2|1702.6|1702|1702.8|1702.4|1702.6|1702|335
1610641370000|2021-01-14 16:22:50|1702.4|1701.8|1703|1702.4|1703|1702.4|1702.4|1701.8|662
1610641380000|2021-01-14 16:23:00|1702.8|1702.2|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|439
1610641390000|2021-01-14 16:23:10|1702.4|1701.8|1703|1702.6|1703|1702.6|1702.4|1701.8|220
1610641400000|2021-01-14 16:23:20|1702.8|1702.4|1702.6|1702.2|1703|1702.6|1702.6|1702.2|119
1610641410000|2021-01-14 16:23:30|1702.4|1702|1703|1702.4|1703|1702.6|1702.4|1702|672
1610641420000|2021-01-14 16:23:40|1703.2|1702.6|1703.2|1702.8|1703.4|1703|1703.2|1702.6|510
1610641430000|2021-01-14 16:23:50|1703.4|1703|1702.4|1702|1703.4|1703|1702.2|1701.8|842
1610641440000|2021-01-14 16:24:00|1702.8|1702.4|1703|1702.6|1703.2|1702.8|1702.6|1702.2|815
1610641450000|2021-01-14 16:24:10|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702|717
1610641460000|2021-01-14 16:24:20|1702.2|1701.6|1702.6|1702.2|1702.6|1702.2|1702.2|1701.6|1289
1610641470000|2021-01-14 16:24:30|1702.8|1702.4|1703|1702.4|1703|1702.6|1702.6|1702.2|546
1610641480000|2021-01-14 16:24:40|1702.8|1702.2|1702.8|1702.4|1703|1702.4|1702.6|1702.2|378
1610641490000|2021-01-14 16:24:50|1702.4|1702.2|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|1674
1610641500000|2021-01-14 16:25:00|1702|1701.6|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|1286
1610641510000|2021-01-14 16:25:10|1701.4|1701|1702|1701.4|1702.2|1701.6|1701.4|1701|463
1610641520000|2021-01-14 16:25:20|1702.2|1701.6|1702.2|1701.8|1702.6|1702.2|1702|1701.6|1662
1610641530000|2021-01-14 16:25:30|1702.4|1702|1702.2|1701.6|1702.6|1702|1702.2|1701.6|1154
1610641540000|2021-01-14 16:25:40|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.6|630
1610641550000|2021-01-14 16:25:50|1701.8|1701.4|1702.2|1701.6|1702.2|1701.6|1701.6|1701.2|250
1610641560000|2021-01-14 16:26:00|1702|1701.4|1702|1701.4|1702.2|1701.6|1701.6|1701.2|0
1610641570000|2021-01-14 16:26:10|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.6|555
1610641580000|2021-01-14 16:26:20|1702.2|1701.8|1702|1701.6|1702.4|1701.8|1701.8|1701.4|351
1610641590000|2021-01-14 16:26:30|1701.8|1701.2|1701.8|1701.4|1702|1701.6|1701.8|1701.2|200
1610641600000|2021-01-14 16:26:40|1702|1701.6|1702|1701.6|1702|1701.6|1701.6|1701.2|149
1610641610000|2021-01-14 16:26:50|1701.8|1701.4|1702.2|1701.6|1702.2|1701.6|1701.8|1701.2|200
1610641620000|2021-01-14 16:27:00|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1701.8|57
1610641630000|2021-01-14 16:27:10|1702.4|1702|1702.6|1702.2|1703|1702.4|1702.4|1702|182
1610641640000|2021-01-14 16:27:20|1703|1702.4|1703.2|1702.8|1703.2|1702.8|1702.8|1702.2|715
1610641650000|2021-01-14 16:27:30|1703.4|1703|1702.8|1702.4|1703.4|1703|1702.8|1702.4|544
1610641660000|2021-01-14 16:27:40|1702.6|1702.2|1702.6|1702|1702.8|1702.4|1702.6|1702|0
1610641670000|2021-01-14 16:27:50|1702.4|1701.8|1703.2|1702.8|1703.2|1702.8|1702.4|1701.8|5823
1610641680000|2021-01-14 16:28:00|1703.4|1703|1703.6|1702.8|1703.6|1703.2|1703.2|1702.6|4126
1610641690000|2021-01-14 16:28:10|1703.8|1703.2|1703.6|1703|1703.8|1703.4|1703.6|1703|668
1610641700000|2021-01-14 16:28:20|1703.8|1703.2|1704.6|1704|1704.8|1704.2|1703.8|1703.2|163
1610641710000|2021-01-14 16:28:30|1705|1704.4|1705|1704.4|1705|1704.4|1705|1704.4|1108
1610641720000|2021-01-14 16:28:40|1704.6|1704.2|1704.8|1704.4|1705|1704.4|1704.6|1704|650
1610641730000|2021-01-14 16:28:50|1705|1704.6|1706|1705.6|1706|1705.6|1705|1704.6|617
1610641740000|2021-01-14 16:29:00|1706.2|1705.4|1706|1705.4|1706.2|1705.4|1706|1705.2|2000
1610641750000|2021-01-14 16:29:10|1705.8|1705|1705.4|1704.8|1705.8|1705|1705.4|1704.8|1158
1610641760000|2021-01-14 16:29:20|1705.2|1704.6|1705.4|1704.8|1705.6|1704.8|1704.8|1704|427
1610641770000|2021-01-14 16:29:30|1705|1704.6|1705.2|1704.4|1705.2|1704.8|1704.8|1704|500
1610641780000|2021-01-14 16:29:40|1705.4|1704.8|1705|1704.6|1705.4|1704.8|1705|1704.6|600
1610641790000|2021-01-14 16:29:50|1705.8|1705|1706|1705|1706|1705|1705.6|1704.8|460
1610697600000|2021-01-15 08:00:00|1698|1696|1696.6|1692.6|1698|1696|1696.2|1690.2|147108
1610697610000|2021-01-15 08:00:10||1692.8||1693.2||1693.2||1692.8|2000
1610697620000|2021-01-15 08:00:20|1697|1694.4|1697.6|1696.2|1698|1697|1697|1694.4|2639
1610697630000|2021-01-15 08:00:30|1697.4|1697|1698.8|1698.2|1699|1698.2|1696.8|1694.6|11969
1610697640000|2021-01-15 08:00:40|1699|1698.4|1700|1698.6|1700|1699.6|1699|1698.4|6363
1610697650000|2021-01-15 08:00:50|1699.2|1698.4|1698.2|1696.8|1699.8|1698.6|1697|1695.4|8925
1610697660000|2021-01-15 08:01:00|1698.4|1697.2|1697|1695.8|1699|1698|1696.4|1695.6|12426
1610697670000|2021-01-15 08:01:10|1697.2|1696|1701|1700.2|1701|1700.2|1697|1696|59768
1610697680000|2021-01-15 08:01:20|1700.6|1700|1701.8|1700.8|1702|1701.2|1699.8|1699|9476
1610697690000|2021-01-15 08:01:30|1702|1701|1704.8|1704.2|1704.8|1704.2|1701.8|1701|9418
1610697700000|2021-01-15 08:01:40|1705|1704.6|1702|1701|1705.8|1705.4|1702|1701|77585
1610697710000|2021-01-15 08:01:50|1702.2|1701.2|1701.2|1700.2|1702.2|1701.4|1700.4|1699.6|19935
1610697720000|2021-01-15 08:02:00|1701.4|1700.6|1704.4|1703|1704.6|1703.6|1701.2|1700.6|5549
1610697730000|2021-01-15 08:02:10|1704.6|1703.2|1704.6|1703.2|1705|1704.2|1703.2|1702.8|4718
1610697740000|2021-01-15 08:02:20|1704.8|1703.4|1704|1703|1705.8|1705|1703.2|1702.8|23627
1610697750000|2021-01-15 08:02:30|1703.8|1702.8|1702.8|1701.8|1704|1703|1702.4|1701.6|5133
1610697760000|2021-01-15 08:02:40|1702.6|1701.6|1702|1701.4|1702.8|1701.8|1702|1701.4|2935
1610697770000|2021-01-15 08:02:50|1702.2|1701.6|1702.2|1701|1702.8|1701.8|1701.8|1700.8|3080
1610697780000|2021-01-15 08:03:00|1702.4|1701.2|1702.4|1701.4|1702.6|1702|1700.4|1700|24327
1610697790000|2021-01-15 08:03:10|1702.6|1701.8|1701.6|1700.6|1704|1702.8|1701.2|1700.4|7364
1610697800000|2021-01-15 08:03:20|1701.4|1700.4|1700.2|1699.4|1701.4|1700.6|1700|1699.2|32129
1610697810000|2021-01-15 08:03:30|1700.4|1700|1701.2|1700.4|1701.2|1700.4|1700|1699.4|8149
1610697820000|2021-01-15 08:03:40|1701.4|1700.6|1702.4|1701.2|1702.8|1701.8|1701.4|1700.6|2618
1610697830000|2021-01-15 08:03:50|1702.6|1701.4|1701.4|1700.4|1702.8|1701.8|1701.4|1700.4|1444
1610697840000|2021-01-15 08:04:00|1701|1700.2|1700|1699|1701.4|1700.2|1698.6|1697.8|19644
1610697850000|2021-01-15 08:04:10|1700.2|1699.2|1699.4|1698.4|1700.2|1699.6|1699|1698.2|600
1610697860000|2021-01-15 08:04:20|1699.6|1698.6|1702.2|1701.4|1702.4|1702|1699.6|1698.6|5346
1610697870000|2021-01-15 08:04:30|1701.8|1700.6|1702|1701.2|1702.2|1701.2|1700|1699.2|16401
1610697880000|2021-01-15 08:04:40|1701.8|1700.8|1702|1701.2|1702|1701.4|1701.4|1700.6|471
1610697890000|2021-01-15 08:04:50|1701.8|1701|1701.2|1700.2|1702|1701.2|1701.2|1700.2|2119
1610697900000|2021-01-15 08:05:00|1701.4|1700.4|1705.8|1705.2|1705.8|1705.2|1701.2|1700.2|15898
1610697910000|2021-01-15 08:05:10|1706|1705.4|1706.8|1705.6|1707.6|1706.8|1705.8|1705|24460
1610697920000|2021-01-15 08:05:20|1707|1705.8|1706.8|1705.6|1707|1706|1706|1705.4|5172
1610697930000|2021-01-15 08:05:30|1705.8|1705.8|1705.4|1704.2|1706.8|1705.8|1704.6|1704|2312
1610697940000|2021-01-15 08:05:40|1705.2|1704.6|1707|1706|1707|1706|1705|1704.2|13872
1610697950000|2021-01-15 08:05:50|1706.6|1705.8|1705.4|1704.8|1706.6|1705.8|1705.2|1704.6|425
1610697960000|2021-01-15 08:06:00|1705.2|1704.6|1704.8|1703.2|1706|1704.8|1703.4|1702.6|4046
1610697970000|2021-01-15 08:06:10|1705|1704.2|1706|1705|1706.4|1705.4|1704.6|1703.2|6672
1610697980000|2021-01-15 08:06:20|1706.2|1705.2|1705.8|1704.8|1706.4|1705.6|1705.4|1704|2404
1610697990000|2021-01-15 08:06:30|1705.6|1705|1705.8|1705.6|1706.4|1705.8|1704.4|1703.4|40729
1610698000000|2021-01-15 08:06:40|1706.2|1705.8|1707.8|1707|1707.8|1707|1706.2|1705.8|12818
1610698010000|2021-01-15 08:06:50|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.4|1706.8|3215
1610698020000|2021-01-15 08:07:00|1708|1707.6|1707.6|1706.8|1708.6|1707.8|1707.4|1706.6|9967
1610698030000|2021-01-15 08:07:10|1707.2|1706.6|1705.8|1705|1707.6|1706.6|1705.8|1705|21691
1610698040000|2021-01-15 08:07:20|1705.6|1705.4|1706.2|1705|1706.4|1705.4|1705.2|1704.4|36721
1610698050000|2021-01-15 08:07:30|1706|1705.4|1706|1705.2|1706.8|1706.2|1705.8|1705|8963
1610698060000|2021-01-15 08:07:40|1706.2|1705.6|1705.8|1705.2|1706.8|1706|1705.8|1705|5847
1610698070000|2021-01-15 08:07:50|1706|1705|1705.6|1704.8|1706.2|1705.2|1704.8|1704.2|6105
1610698080000|2021-01-15 08:08:00|1705.4|1705|1702.4|1702|1705.4|1705|1701.8|1701|17100
1610698090000|2021-01-15 08:08:10|1702.6|1702.2|1702.6|1702.2|1702.8|1702.6|1702.6|1702|1921
1610698100000|2021-01-15 08:08:20|1702.4|1702|1704.6|1703.8|1704.6|1704|1702.4|1702|10559
1610698110000|2021-01-15 08:08:30|1704.2|1703.6|1704.2|1703.6|1704.6|1703.8|1703.8|1703.2|3167
1610698120000|2021-01-15 08:08:40|1704.4|1703.8|1704.8|1704.2|1705|1704.4|1704.4|1703.8|1522
1610698130000|2021-01-15 08:08:50|1704.6|1704|1703.2|1702.4|1704.6|1704|1702.8|1702.2|9718
1610698140000|2021-01-15 08:09:00|1703.4|1702.6|1703.6|1702.6|1704.4|1703.6|1703.4|1702.6|2876
1610698150000|2021-01-15 08:09:10|1703.4|1703|1701.6|1700.8|1703.6|1703|1701.6|1700.6|6710
1610698160000|2021-01-15 08:09:20|1701.4|1700.6|1701.2|1700.2|1701.4|1700.6|1699.8|1699.4|29256
1610698170000|2021-01-15 08:09:30|1700.8|1700.4|1699.8|1699.2|1700.8|1700.4|1699.8|1699.2|3633
1610698180000|2021-01-15 08:09:40|1700|1699.4|1700.8|1700.2|1701|1700.2|1699.8|1699.2|5598
1610698190000|2021-01-15 08:09:50|1701|1700|1699|1698.4|1701|1700|1698.6|1698.2|12196
1610698200000|2021-01-15 08:10:00|1698.6|1698.6|1697.6|1697.4|1699.2|1698.6|1697.4|1697.2|6973
1610698210000|2021-01-15 08:10:10|1697.8|1697.2|1696.8|1696.4|1697.8|1697.2|1696.6|1696.2|4815
1610698220000|2021-01-15 08:10:20|1696.6|1696.2|1695.8|1695.2|1696.8|1696.6|1695.4|1695.2|28171
1610698230000|2021-01-15 08:10:30|1695.6|1695|1694.6|1693.8|1695.6|1695.2|1694|1693.6|35552
1610698240000|2021-01-15 08:10:40|1694.8|1694|1694.6|1694|1694.8|1694|1694.6|1693.8|0
1610698250000|2021-01-15 08:10:50|1694.4|1693.8|1693.2|1692.6|1694.6|1693.8|1692.2|1691.6|34375
1610698260000|2021-01-15 08:11:00|1693.4|1692.8|1693.8|1693.2|1694|1693.8|1693.4|1692.6|8419
1610698270000|2021-01-15 08:11:10|1694|1693.4|1695|1694.4|1695.4|1694.8|1693.8|1693.2|22984
1610698280000|2021-01-15 08:11:20|1695.2|1694.2|1694.6|1693.8|1696|1695.2|1694.2|1693.4|11988
1610698290000|2021-01-15 08:11:30|1695.2|1693.6|1695|1694.4|1696.4|1695.8|1694.4|1693.4|55057
1610698300000|2021-01-15 08:11:40|1694.8|1693.8|1694.2|1693.4|1695.2|1694.6|1693.8|1693.4|9348
1610698310000|2021-01-15 08:11:50|1694|1693.2|1693.8|1693|1694|1693.2|1692.2|1691.6|20983
1610698320000|2021-01-15 08:12:00|1693.6|1692.8|1693.2|1692.6|1693.6|1693|1692.2|1691.8|13744
1610698330000|2021-01-15 08:12:10|1692.8|1692.4|1694.8|1694.2|1695|1694.6|1692.8|1692.2|4941
1610698340000|2021-01-15 08:12:20|1695|1694|1695|1694.4|1695.2|1694.4|1695|1694|0
1610698350000|2021-01-15 08:12:30|1694.8|1694.2|1693.2|1692.2|1694.8|1694.2|1692.8|1692.2|10966
1610698360000|2021-01-15 08:12:40|1693|1692.4|1692.4|1692|1693.2|1693|1692.4|1692|11533
1610698370000|2021-01-15 08:12:50|1692.2|1691.8|1692.4|1691.6|1692.4|1691.8|1691.4|1691|4175
1610698380000|2021-01-15 08:13:00|1692|1691.8|1692|1691.4|1692|1691.8|1691.4|1691|6995
1610698390000|2021-01-15 08:13:10|1691.8|1691.2|1692.2|1691.2|1692.6|1692|1691.8|1691|16944
1610698400000|2021-01-15 08:13:20|1692|1691.4|1692.2|1691.4|1692.2|1692|1691.8|1691.2|3007
1610698410000|2021-01-15 08:13:30|1691.8|1691.2|1691.4|1690.8|1692|1691.2|1691|1690.6|4334
1610698420000|2021-01-15 08:13:40|1691.6|1690.6|1691|1690.6|1691.6|1690.8|1690.6|1690.4|4627
1610698430000|2021-01-15 08:13:50|1690.8|1690.4|1690.8|1690.4|1691|1690.6|1690.4|1690.2|1719
1610698440000|2021-01-15 08:14:00|1690.6|1690.2|1689.6|1689|1690.6|1690.2|1689.2|1688.6|47074
1610698450000|2021-01-15 08:14:10|1689.8|1689.2|1690.2|1689.8|1690.4|1690|1689.8|1689|8244
1610698460000|2021-01-15 08:14:20|1689.6|1689.6|1690|1689.4|1690.2|1689.6|1689.4|1689|587
1610698470000|2021-01-15 08:14:30|1689.8|1689.2|1691.8|1691.2|1691.8|1691.2|1689.8|1689|19186
1610698480000|2021-01-15 08:14:40|1691.6|1691|1691.8|1691.4|1692|1691.6|1691.2|1690.8|3032
1610698490000|2021-01-15 08:14:50|1691.6|1691.2|1691.8|1691.2|1692|1691.2|1691.2|1690.6|1552
1610698500000|2021-01-15 08:15:00|1691.6|1691|1693.2|1692.4|1693.8|1693.2|1691.6|1691|25541
1610698510000|2021-01-15 08:15:10|1693.4|1692.6|1693.2|1692.4|1693.4|1693.2|1693.2|1692.4|2257
1610698520000|2021-01-15 08:15:20|1693.4|1692.6|1692.8|1692.4|1693.4|1692.8|1692.8|1692.4|600
1610698530000|2021-01-15 08:15:30|1692.6|1692.2|1692.8|1692|1693.4|1692.4|1692|1691.4|7508
1610698540000|2021-01-15 08:15:40|1693|1692.2|1692.4|1691.6|1693.4|1692.4|1692|1691.2|6823
1610698550000|2021-01-15 08:15:50|1692.6|1691.4|1692|1691.2|1692.6|1691.6|1691.6|1691|2650
1610698560000|2021-01-15 08:16:00|1691.8|1691.4|1692.6|1692|1692.8|1692.4|1691.8|1691.2|6707
1610698570000|2021-01-15 08:16:10|1692.8|1692.2|1693.2|1692.6|1693.4|1692.8|1692.6|1692|2335
1610698580000|2021-01-15 08:16:20|1693.4|1692.8|1693.2|1692.6|1693.4|1693.2|1693|1692.4|625
1610698590000|2021-01-15 08:16:30|1693.4|1692.4|1694|1693.2|1694.2|1693.4|1693.2|1692.2|4225
1610698600000|2021-01-15 08:16:40|1694.2|1693.4|1694.8|1694.2|1694.8|1694.4|1694.2|1693.4|0
1610698610000|2021-01-15 08:16:50|1695|1694|1694.8|1694|1695|1694.4|1694.4|1693.6|2792
1610698620000|2021-01-15 08:17:00|1694.4|1694.2|1694.8|1693.8|1694.8|1694.2|1694.2|1693.6|5573
1610698630000|2021-01-15 08:17:10|1694.6|1694|1694|1693.4|1694.8|1694|1694|1693.2|1016
1610698640000|2021-01-15 08:17:20|1694.2|1693.6|1694.4|1693.6|1694.8|1694.2|1694|1693.6|6174
1610698650000|2021-01-15 08:17:30|1694.6|1693.8|1694.6|1694|1694.8|1694.2|1694.6|1693.8|500
1610698660000|2021-01-15 08:17:40|1694.8|1694.2|1697|1696.6|1697|1696.6|1694.6|1694.2|46880
1610698670000|2021-01-15 08:17:50|1696.8|1696.4|1696.4|1695.8|1696.8|1696.4|1696|1695.2|2281
1610698680000|2021-01-15 08:18:00|1696.6|1696|1696.4|1695.4|1697|1696.8|1696|1695.4|2309
1610698690000|2021-01-15 08:18:10|1696.8|1696|1697|1696.4|1697|1696.4|1696.6|1696|1160
1610698700000|2021-01-15 08:18:20|1696.6|1696.2|1695|1694.2|1696.6|1696.2|1695|1694|13796
1610698710000|2021-01-15 08:18:30|1695.2|1694.4|1694.4|1693.6|1695.4|1694.6|1694|1693.6|4876
1610698720000|2021-01-15 08:18:40|1694.2|1693.4|1695|1694.2|1695|1694.4|1694|1693.4|1021
1610698730000|2021-01-15 08:18:50|1694.8|1694.4|1695.6|1695|1696|1695.2|1694.8|1694.4|4583
1610698740000|2021-01-15 08:19:00|1695.8|1695.2|1696.6|1696.2|1697|1696.2|1695.8|1695.2|6320
1610698750000|2021-01-15 08:19:10|1696.8|1696.4|1698|1697.6|1698|1697.6|1696.6|1696.2|25099
1610698760000|2021-01-15 08:19:20|1697.8|1697.4|1698.4|1697.6|1698.6|1697.8|1697.8|1697.2|2222
1610698770000|2021-01-15 08:19:30|1698.6|1697.8|1699.6|1698.8|1699.6|1699|1698|1697.6|19034
1610698780000|2021-01-15 08:19:40|1699.8|1699|1699|1698.2|1700|1699.6|1698.8|1698.2|6733
1610698790000|2021-01-15 08:19:50|1698.6|1698|1698.8|1698.2|1699|1698.2|1698|1697.4|2830
1610698800000|2021-01-15 08:20:00|1699|1698|1698|1697|1699|1698.2|1698|1697|6056
1610698810000|2021-01-15 08:20:10|1698.2|1696.8|1698.8|1698|1699|1698.6|1698|1696.8|18269
1610698820000|2021-01-15 08:20:20|1698.6|1698.2|1698|1697.2|1699|1698.2|1697.4|1696.6|15791
1610698830000|2021-01-15 08:20:30|1698.2|1697|1698.2|1697.2|1698.2|1697.2|1698|1697|1000
1610698840000|2021-01-15 08:20:40|1698|1697.4|1698.2|1697.6|1698.4|1697.6|1698|1697.4|305
1610698850000|2021-01-15 08:20:50|1698.4|1697.8|1698.2|1697.6|1699.4|1698.6|1698|1697.4|5362
1610698860000|2021-01-15 08:21:00|1698|1697.4|1696.4|1696|1698|1697.4|1696.4|1696|9392
1610698870000|2021-01-15 08:21:10|1696.6|1696.2|1696|1695.2|1696.6|1696.2|1695.4|1695|3461
1610698880000|2021-01-15 08:21:20|1695.8|1695|1696.2|1695.6|1696.2|1695.6|1695.6|1695|295
1610698890000|2021-01-15 08:21:30|1696.6|1695.8|1696.4|1695.6|1696.6|1696|1696.4|1695.6|5145
1610698900000|2021-01-15 08:21:40|1696.6|1695.8|1696.4|1695.8|1696.6|1696|1696|1695.6|1287
1610698910000|2021-01-15 08:21:50|1696.2|1695.6|1696.4|1696|1696.6|1696|1695.2|1694.8|12341
1610698920000|2021-01-15 08:22:00|1696.6|1695.8|1696.6|1696|1696.6|1696|1696.4|1695.4|2139
1610698930000|2021-01-15 08:22:10|1696.8|1696.2|1696.6|1696|1697.2|1696.4|1696.4|1695.8|2319
1610698940000|2021-01-15 08:22:20|1696.4|1695.8|1696.4|1695.8|1696.8|1696|1696|1695.2|3620
1610698950000|2021-01-15 08:22:30|1696.6|1696|1697.8|1697|1697.8|1697|1696.6|1696|1874
1610698960000|2021-01-15 08:22:40|1697.6|1696.8|1697.2|1696.6|1697.8|1697|1697.2|1696.6|3170
1610698970000|2021-01-15 08:22:50|1697.4|1696.4|1697.2|1696.2|1697.4|1696.6|1697.2|1696.2|20
1610698980000|2021-01-15 08:23:00|1697|1696|1695.2|1694.6|1697|1696.2|1695.2|1694.6|12558
1610698990000|2021-01-15 08:23:10|1695.4|1694.8|1696|1695|1696.4|1695.8|1695.4|1694.6|3810
1610699000000|2021-01-15 08:23:20|1695.8|1694.8|1695.6|1694.8|1695.8|1694.8|1695.2|1694.2|1514
1610699010000|2021-01-15 08:23:30|1695.4|1694.6|1695.8|1695.2|1695.8|1695.6|1695.2|1694.4|2764
1610699020000|2021-01-15 08:23:40|||||||||25
1610699030000|2021-01-15 08:23:50|1695.6|1695|1696.8|1696.4|1697|1696.4|1695.2|1694.6|2105
1610699040000|2021-01-15 08:24:00|1696.6|1696.2|1696.2|1695.2|1696.8|1696.2|1696.2|1695.2|1341
1610699050000|2021-01-15 08:24:10|1696.4|1695.4|1696|1695.6|1696.8|1696|1695.8|1695.2|2966
1610699060000|2021-01-15 08:24:20|1695.8|1695.4|1696.2|1695.2|1696.2|1695.6|1695.6|1695|2486
1610699070000|2021-01-15 08:24:30|1696|1695.4|1695.8|1695.2|1696|1695.6|1695.8|1695.2|2748
1610699080000|2021-01-15 08:24:40|1696|1695.4|1695.4|1694.8|1696.4|1696|1695.4|1694.4|13132
1610699090000|2021-01-15 08:24:50|1695.2|1694.6|1695.4|1694.8|1695.4|1695.2|1695|1694.4|2676
1610699100000|2021-01-15 08:25:00|1695.2|1695|1694.8|1694.6|1695.2|1695|1694.6|1694|5444
1610699110000|2021-01-15 08:25:10|1694.6|1694.4|1695|1694.2|1695|1694.8|1694.6|1694|2113
1610699120000|2021-01-15 08:25:20|1694.8|1694.4|1695.8|1695|1696|1695.6|1694.6|1694|9160
1610699130000|2021-01-15 08:25:30|1695.6|1695.2|1697.2|1697|1697.2|1697|1695.4|1695|5656
1610699140000|2021-01-15 08:25:40|1697.4|1696.8|1697.8|1697|1698|1697.8|1697.4|1696.4|5096
1610699150000|2021-01-15 08:25:50|1697.4|1697.2|1698.2|1697.4|1698.8|1698|1697.2|1696.6|32521
1610699160000|2021-01-15 08:26:00|1698|1697.6|1698.6|1698|1698.8|1698.2|1698|1697.6|625
1610699170000|2021-01-15 08:26:10|1698.8|1698.4|1699.4|1698.8|1699.6|1699|1698.8|1698.4|14083
1610699180000|2021-01-15 08:26:20|1699.2|1699|1699|1698.4|1699.4|1699|1699|1698.4|4501
1610699190000|2021-01-15 08:26:30|1699.2|1698.6|1699|1698.4|1699.4|1698.6|1699|1698.4|1687
1610699200000|2021-01-15 08:26:40|1699.2|1698.6|1698.6|1698|1699.2|1698.6|1698.6|1698|1836
1610699210000|2021-01-15 08:26:50|1698.8|1698.2|1698.2|1697.6|1698.8|1698.2|1698.2|1697.6|1278
1610699220000|2021-01-15 08:27:00|1698|1697.4|1696.2|1695.6|1698.2|1697.4|1695.8|1695|7389
1610699230000|2021-01-15 08:27:10|1696.4|1695.4|1696.2|1695.6|1696.4|1696.2|1696.2|1695.4|600
1610699240000|2021-01-15 08:27:20|1696|1695.4|1696.2|1695.2|1696.4|1695.6|1696|1695.2|0
1610699250000|2021-01-15 08:27:30|1696|1695|1696|1695.2|1696|1695.2|1695.8|1695|0
1610699260000|2021-01-15 08:27:40|1695.8|1695|1695.4|1694.4|1695.8|1695|1695.4|1694.2|60
1610699270000|2021-01-15 08:27:50|1695.2|1694.6|1696|1695.2|1696|1695.6|1695.2|1694.6|5254
1610699280000|2021-01-15 08:28:00|1696.2|1695.6|1697.4|1696.6|1697.8|1697|1696.2|1695.2|17218
1610699290000|2021-01-15 08:28:10|1697.2|1696.4|1697.4|1696.6|1697.4|1696.6|1697|1696.2|230
1610699300000|2021-01-15 08:28:20|1697.8|1696.8|1698.2|1697.4|1698.6|1697.6|1697.2|1696.8|2263
1610699310000|2021-01-15 08:28:30|1698|1697.6|1697.6|1697|1698.2|1697.6|1697.4|1696.6|2330
1610699320000|2021-01-15 08:28:40|1697.4|1696.8|1697.6|1696.6|1697.8|1697.4|1697.4|1696.6|1224
1610699330000|2021-01-15 08:28:50|1697.4|1696.8|1696.8|1696.2|1697.6|1697|1696.8|1696|4595
1610699340000|2021-01-15 08:29:00|1697|1696|1695.4|1694.6|1697|1696.2|1695.4|1694.6|9234
1610699350000|2021-01-15 08:29:10|1695.6|1694.8|1695.6|1694.8|1695.6|1695|1695.4|1694.6|500
1610699360000|2021-01-15 08:29:20|1695.4|1694.6|1695|1694.6|1695.4|1694.8|1695|1694.4|500
1610699370000|2021-01-15 08:29:30|1695.2|1694.4|1696.4|1695.8|1696.6|1696.4|1695.2|1694.4|5054
1610699380000|2021-01-15 08:29:40|1696.6|1696|1696.4|1695.4|1696.8|1696|1695.6|1695.2|9309
1610699390000|2021-01-15 08:29:50|1696.6|1695.6|1697|1696.2|1697|1696.2|1696.4|1695.6|0
1610699400000|2021-01-15 08:30:00|1697.2|1696.6|1696.2|1695.4|1697.6|1696.6|1696|1695.4|4754
1610699410000|2021-01-15 08:30:10|1696|1695.2|1696.4|1695.4|1696.4|1696|1695.8|1695.2|1806
1610699420000|2021-01-15 08:30:20|1696.2|1695.6|1696.4|1696|1696.4|1696|1696.2|1695.6|0
1610699430000|2021-01-15 08:30:30|1696.2|1695.8|1695.8|1695|1696.4|1696|1695.6|1694.8|5396
1610699440000|2021-01-15 08:30:40|1695.4|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|501
1610699450000|2021-01-15 08:30:50|1695.6|1695.2|1696|1695.2|1696|1695.8|1695.4|1695|9921
1610699460000|2021-01-15 08:31:00|1695.8|1695|1695.8|1695|1695.8|1695|1695.8|1695|1000
1610699470000|2021-01-15 08:31:10|1695.6|1695.2|1695.6|1695|1695.8|1695.4|1695.6|1695|307
1610699490000|2021-01-15 08:31:30|1695.8|1695.2|1696|1695.6|1696|1695.6|1695.8|1695.2|1043
1610699500000|2021-01-15 08:31:40|1695.8|1695.4|1695.6|1695|1696.2|1696|1694.8|1694.6|69348
1610699510000|2021-01-15 08:31:50|1695.4|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1694.8|850
1610699520000|2021-01-15 08:32:00|1696|1695.8|1697|1696.4|1697|1696.8|1696|1695.8|8432
1610699530000|2021-01-15 08:32:10|1697.2|1696.6|1698.8|1698|1698.8|1698|1697.2|1696.6|8919
1610699540000|2021-01-15 08:32:20|1699|1698.2|1698|1697.2|1699|1698.4|1698|1697.2|1635
1610699550000|2021-01-15 08:32:30||1697||1697.2||1697.4||1697|3160
1610699560000|2021-01-15 08:32:40|1697.8|1697|1697.4|1696.4|1697.8|1697|1697.4|1696.2|382
1610699570000|2021-01-15 08:32:50|1697.2|1696.2|1697|1696.4|1697.4|1696.6|1697|1696.2|907
1610699580000|2021-01-15 08:33:00|1697.2|1696.6|1697|1696|1697.6|1696.8|1697|1696|207
1610699590000|2021-01-15 08:33:10|1697.2|1696.2|1697.2|1696.6|1697.4|1697|1697|1696|311
1610699600000|2021-01-15 08:33:20|1697|1696.4|1696.6|1696|1697.2|1696.4|1696.6|1696|0
1610699610000|2021-01-15 08:33:30|1696.8|1696.2|1696.6|1696|1697.2|1696.8|1696.4|1695.6|1652
1610699620000|2021-01-15 08:33:40|1696.8|1696.2|1696.8|1696.2|1697|1696.2|1696.6|1696|1483
1610699630000|2021-01-15 08:33:50|1697||1696.8||1697||1696.8||110
1610699640000|2021-01-15 08:34:00|1697|1696.4|1697|1696.2|1697.6|1697|1697|1696.2|1354
1610699650000|2021-01-15 08:34:10|1696.6|1696.4|1697.2|1696.2|1697.4|1697.2|1696.2|1696|10315
1610699660000|2021-01-15 08:34:20|1697|1696.4|1697.6|1697|1697.6|1697|1697|1696.4|0
1610699670000|2021-01-15 08:34:30|1697.8|1697.2|1699|1698.4|1699|1698.4|1697.8|1697.2|23098
1610699680000|2021-01-15 08:34:40||1698.6||1698.6||1698.6||1698.4|0
1610699690000|2021-01-15 08:34:50|1698.8|1698.4|1698.8|1698.2|1699|1698.8|1698.6|1697.8|6851
1610699700000|2021-01-15 08:35:00|1698.6|1698|1698.8|1698.4|1698.8|1698.4|1698.6|1698|0
1610699710000|2021-01-15 08:35:10|1699|1698.6|1699|1698.2|1699.2|1698.8|1699|1698.2|2866
1610699730000|2021-01-15 08:35:30|1698.8|1698.4|1698.4|1697.8|1699|1698.6|1698|1697.4|5661
1610699740000|2021-01-15 08:35:40|1698.2|1697.6|1698|1697.6|1698.2|1697.6|1698|1697.2|1004
1610699750000|2021-01-15 08:35:50|1698.2|1698|1698.2|1697.4|1698.4|1698|1698|1697.2|1225
1610699760000|2021-01-15 08:36:00|1698.4|1697.6|1697.4|1696.6|1698.4|1698|1697.4|1696.6|4777
1610699770000|2021-01-15 08:36:10|1697.2|1696.4|1697|1696|1697.4|1696.6|1696.6|1695.8|0
1610699780000|2021-01-15 08:36:20|1696.8|1696.2|1697|1696|1697.2|1696.6|1696.6|1696|4889
1610699790000|2021-01-15 08:36:30|1696.4|1695.8|1698.2|1697.6|1698.4|1697.6|1696.4|1695.8|2606
1610699800000|2021-01-15 08:36:40|1698.4|1697.8|1699|1698.6|1699|1698.8|1698.4|1697.8|837
1610699810000|2021-01-15 08:36:50|1699.2|1698.4|1699.2|1698.8|1699.2|1698.8|1699|1698.4|1258
1610699820000|2021-01-15 08:37:00|1699|1698.6|1699.6|1698.8|1699.8|1699.2|1698.8|1698.2|2265
1610699830000|2021-01-15 08:37:10|1699.4|1699|1699.4|1698.4|1699.6|1699.2|1699.2|1698.4|560
1610699840000|2021-01-15 08:37:20|1699.6|1698.6|1699.8|1699.2|1699.8|1699.2|1699.6|1698.6|2713
1610699850000|2021-01-15 08:37:30|1700|1699.4|1700|1699.2|1700|1699.8|1699.8|1699.2|2811
1610699860000|2021-01-15 08:37:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|0
1610699870000|2021-01-15 08:37:50|1700|1699.6|1699.8|1699.2|1700.4|1700|1699.6|1699|41734
1610699880000|2021-01-15 08:38:00|1700|1699.4|1700.2|1699.4|1700.2|1699.4|1699.4|1698.8|3497
1610699890000|2021-01-15 08:38:10|1700|1699.6|1699.4|1698.6|1700|1699.8|1699.2|1698.4|1377
1610699900000|2021-01-15 08:38:20|1699.2|1698.8|1698.2|1697.6|1699.4|1698.8|1698|1697.6|1896
1610699910000|2021-01-15 08:38:30|1698.4|1697.8|1698.2|1697.2|1698.4|1698.2|1697.8|1697.2|3580
1610699920000|2021-01-15 08:38:40|1698.4|1697.4|1697.8|1697.2|1698.4|1697.8|1697.8|1697|11668
1610699930000|2021-01-15 08:38:50|1698||1698||1698||1697.8||0
1610699940000|2021-01-15 08:39:00|1698.2|1697.4|1699|1698.4|1699|1698.4|1698.2|1697.4|788
1610699950000|2021-01-15 08:39:10|1698.8|1698.6|1699.4|1699|1699.4|1699|1698.8|1698.6|251
1610699960000|2021-01-15 08:39:20|1699.2|1698.8|1699.2|1698.4|1699.4|1698.8|1699.2|1698.4|254
1610699970000|2021-01-15 08:39:30|1699|1698.2|1697.6|1697|1699|1698.2|1697.2|1697|1460
1610699980000|2021-01-15 08:39:40|1697.4|1696.8|1697.2|1696.4|1697.6|1696.8|1697.2|1696.2|30
1610699990000|2021-01-15 08:39:50|1697|1696.2|1696.4|1695.4|1697|1696.2|1695.8|1695.2|1967
1610700000000|2021-01-15 08:40:00|1696.2|1695.2|1696|1695.4|1696.2|1695.4|1696|1695.2|0
1610700010000|2021-01-15 08:40:10|1695.8|1695.2|1695.6|1695|1695.8|1695.2|1695.2|1695|7642
1610700020000|2021-01-15 08:40:20|1695.8|1695.2|1695.6|1695.2|1695.8|1695.2|1695.6|1695.2|0
1610700030000|2021-01-15 08:40:30|1695.4|1695|1696|1695.2|1696|1695.8|1695.4|1695|2116
1610700040000|2021-01-15 08:40:40|1695.8|1695.6|1697|1696|1697|1696|1695.8|1695.2|5439
1610700050000|2021-01-15 08:40:50|1696.8|1696.2|1697.2|1696.2|1697.2|1696.6|1696.4|1696|2792
1610700060000|2021-01-15 08:41:00|1697|1696.4|1696.8|1696|1697.2|1696.6|1696.8|1695.8|207
1610700070000|2021-01-15 08:41:10|1697|1696.2|1696.8|1696|1697.2|1696.6|1696.4|1696|5744
1610700080000|2021-01-15 08:41:20|1696.2|1695.8|1696.8|1696|1696.8|1696.2|1696.2|1695.6|5888
1610700090000|2021-01-15 08:41:30|1696.6|1695.8|1696.6|1696|1696.8|1696|1696.6|1695.8|0
1610700110000|2021-01-15 08:41:50|1696.8|1696.2|1697|1696.2|1697.2|1696.6|1696.6|1696|320
1610700120000|2021-01-15 08:42:00|1696.8|1696|1697.2|1696.8|1697.4|1696.8|1696.6|1695.8|0
1610700130000|2021-01-15 08:42:10|1697.4|1697|1697.2|1696.8|1697.8|1697.4|1697.2|1696.4|714
1610700140000|2021-01-15 08:42:20|1697.4|1697|1697.8|1697.2|1697.8|1697.2|1697.2|1697|1010
1610700150000|2021-01-15 08:42:30|1697.6|1696.8|1697.8|1697|1697.8|1697.4|1697.4|1696.8|2526
1610700160000|2021-01-15 08:42:40|1697.6|1697.2|1696.6|1696|1697.6|1697.2|1696.6|1696|0
1610700180000|2021-01-15 08:43:00|1696.4|1695.8|1696.6|1695.8|1696.6|1696|1696.2|1695.4|29
1610700190000|2021-01-15 08:43:10|1696.8|1696|1696.6|1696|1696.8|1696|1696.6|1696|250
1610700200000|2021-01-15 08:43:20|1696.8|1696.2|1697.2|1696.8|1697.8|1696.8|1696.8|1696.2|2795
1610700210000|2021-01-15 08:43:30|1697|1696.6|1696.8|1696.2|1697.2|1696.6|1696.4|1695.8|1617
1610700220000|2021-01-15 08:43:40|1697|1696.4|1697.2|1696.8|1697.4|1696.8|1697|1696.2|1361
1610700230000|2021-01-15 08:43:50|1697|1696.6|1696.8|1696.2|1697.2|1696.8|1696.8|1696.2|1204
1610700240000|2021-01-15 08:44:00|1696.4|1696|1695.8|1695.2|1696.4|1696|1695.8|1695.2|3423
1610700250000|2021-01-15 08:44:10|1696|1695.4|1696|1695.4|1696.2|1695.8|1695.8|1695.2|4716
1610700260000|2021-01-15 08:44:20|1695.8|1695.2|1695.8|1695.4|1695.8|1695.4|1695.8|1695.2|0
1610700270000|2021-01-15 08:44:30|1696|1695.6|1696|1695.4|1696|1695.6|1695.8|1695.2|295
1610700280000|2021-01-15 08:44:40|1695.8|1695.2|1696|1695.4|1696|1695.4|1695.8|1695.2|2507
1610700290000|2021-01-15 08:44:50|1695.8|1695.2|1695.8|1695.2|1695.8|1695.4|1695.6|1695.2|691
1610700300000|2021-01-15 08:45:00|1696|1695.4|1695.2|1694.8|1696|1695.4|1695|1694.6|28334
1610700310000|2021-01-15 08:45:10|1695.4|1695|1695.8|1695.6|1695.8|1695.6|1695.4|1695|620
1610700320000|2021-01-15 08:45:20|1696|1695.4|1695.4|1694.8|1696|1695.6|1695.2|1694.6|1055
1610700330000|2021-01-15 08:45:30|1695.2|1694.6|1695.6|1695.2|1695.6|1695.4|1695|1694.4|1660
1610700340000|2021-01-15 08:45:40|1695.8|1695|1695.6|1695.2|1696|1695.8|1695.2|1694.8|2263
1610700350000|2021-01-15 08:45:50|1695.4|1695|1695.4|1695|1695.6|1695.2|1695.4|1695|0
1610700360000|2021-01-15 08:46:00|1695.2|1694.8|1695.2|1694.2|1695.2|1694.8|1695.2|1694.2|249
1610700370000|2021-01-15 08:46:10|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.8|1694.2|543
1610700380000|2021-01-15 08:46:20|1694.6|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694|5290
1610700390000|2021-01-15 08:46:30|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694|200
1610700400000|2021-01-15 08:46:40|1695|1694.6|1694.8|1694.2|1695|1694.8|1694.8|1694|1043
1610700410000|2021-01-15 08:46:50||1694||1694.2||1694.2||1694|0
1610700420000|2021-01-15 08:47:00|1694.6|1694|1693.4|1693|1694.6|1694|1693.2|1693|8539
1610700430000|2021-01-15 08:47:10|1693.2|1692.8|1693|1692.4|1693.2|1692.8|1692.6|1692.4|4783
1610700440000|2021-01-15 08:47:20|1693.2|1692.6|1693.2|1692.6|1693.2|1692.6|1693.2|1692.6|0
1610700450000|2021-01-15 08:47:30|1693.4|1692.8|1694.8|1694.6|1695|1694.6|1693.4|1692.8|8711
1610700460000|2021-01-15 08:47:40|1695|1694.4|1694.8|1694.2|1695|1694.4|1694.8|1693.8|2280
1610700470000|2021-01-15 08:47:50|1694.6|1694|1695|1694.6|1695|1694.8|1693.6|1693.4|10531
1610700480000|2021-01-15 08:48:00|1694.8|1694.8|1694.8|1694.6|1695|1694.8|1694.8|1694.6|500
1610700490000|2021-01-15 08:48:10|1695|1694.8|1694.8|1694.2|1695|1694.8|1694.6|1694.2|1929
1610700500000|2021-01-15 08:48:20|1694.6|1694|1694.4|1694|1694.8|1694.2|1694.4|1694|600
1610700510000|2021-01-15 08:48:30|1694.2|1693.8|1694.6|1694|1694.6|1694.2|1694.2|1693.8|700
1610700520000|2021-01-15 08:48:40|1694.4||1694.6||1694.6||1694.4||0
1610700530000|2021-01-15 08:48:50|1694.8|1694.2|1695.4|1695|1695.4|1695.2|1694.6|1694.2|3397
1610700540000|2021-01-15 08:49:00|1695.6|1695.2|1695.4|1695|1695.8|1695.4|1695|1694.6|1566
1610700550000|2021-01-15 08:49:10|1695.2|1694.8|1695.8|1695.4|1695.8|1695.6|1695.2|1694.8|300
1610700560000|2021-01-15 08:49:20|1695.6|1695.2|1695.4|1695|1695.8|1695.2|1695.4|1694.8|0
1610700570000|2021-01-15 08:49:30|1695.2|1694.8|1695|1694.6|1695.4|1694.8|1694.2|1694|3287
1610700580000|2021-01-15 08:49:40|1695.2|1694.8|1696|1695.8|1696|1695.8|1695|1694.6|4731
1610700590000|2021-01-15 08:49:50|1696.2|1696|1696.4|1696|1696.6|1696.2|1696.2|1696|985
1610700600000|2021-01-15 08:50:00|1696.6|1695.8|1695.8|1695.2|1696.6|1695.8|1695.6|1695.2|5527
1610700610000|2021-01-15 08:50:10|1695.6|1695|1695.2|1694.8|1695.8|1695.4|1695|1694.6|3664
1610700620000|2021-01-15 08:50:20|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.6|1694.4|0
1610700630000|2021-01-15 08:50:30|1695|1694.2|1694.8|1694.4|1695|1694.8|1694.8|1694.2|1035
1610700640000|2021-01-15 08:50:40|1695|1694.6|1695.2|1695|1695.2|1695|1695|1694.4|2381
1610700650000|2021-01-15 08:50:50|1695.4|1694.8|1695.6|1695.4|1695.6|1695.4|1695.4|1694.8|1579
1610700660000|2021-01-15 08:51:00|1695.8|1695.6|1695.6|1695|1695.8|1695.6|1695.4|1695|728
1610700670000|2021-01-15 08:51:10|1695.8|1695.2|1696.4|1695.8|1696.6|1696.2|1695.8|1695|4841
1610700680000|2021-01-15 08:51:20|1696.2|1696|1696.2|1695.4|1696.6|1696.2|1696|1695.4|207
1610700690000|2021-01-15 08:51:30|1696|1695.8|1696.6|1696.2|1696.6|1696.4|1696|1695.8|5593
1610700700000|2021-01-15 08:51:40|1696.8|1696|1697|1696.6|1697|1696.6|1696.8|1696|900
1610700710000|2021-01-15 08:51:50|1697.2|1696.4|1697|1696.6|1697.4|1697|1696.8|1696.4|1100
1610700720000|2021-01-15 08:52:00|1697.2|1696.8|1697|1696.6|1697.4|1696.8|1697|1696.6|0
1610700730000|2021-01-15 08:52:10|1697.2|1696.8|1697.4|1696.8|1697.4|1696.8|1697.2|1696.8|295
1610700740000|2021-01-15 08:52:20||1697||1697||1697.2||1696.8|36
1610700750000|2021-01-15 08:52:30|1697.6||1697.4||1697.6||1697.4||0
1610700760000|2021-01-15 08:52:40|1697.2|1697.2|1697.2|1696.8|1697.2|1697.2|1697|1696.8|6239
1610700770000|2021-01-15 08:52:50|1697.4|1697|1697.6|1697|1697.6|1697.2|1697.4|1697|805
1610700780000|2021-01-15 08:53:00|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|5128
1610700790000|2021-01-15 08:53:10|1697.4|1696.8|1696.2|1695.8|1697.4|1696.8|1696|1695.4|10283
1610700800000|2021-01-15 08:53:20|1696|1695.6|1696|1695.4|1696|1695.6|1695.8|1695.2|0
1610700810000|2021-01-15 08:53:30|1695.8|1695.6|1695.8|1695.4|1696|1695.6|1695.8|1695.4|761
1610700820000|2021-01-15 08:53:40|1696|1695.6|1695.6|1695|1696|1695.8|1695.6|1695|353
1610700840000|2021-01-15 08:54:00|1695.4|1695.2|1695.6|1695|1695.6|1695.2|1695.2|1695|100
1610700850000|2021-01-15 08:54:10|1695.4|1695.2|1694.8|1694.2|1695.4|1695.2|1694.4|1694.2|6440
1610700860000|2021-01-15 08:54:20|1694.6|1694.4|1695.2|1695|1695.2|1695|1694.6|1694.4|1096
1610700870000|2021-01-15 08:54:30|1695.4|1694.8|1696|1695.6|1696|1695.6|1695.4|1694.8|2252
1610700880000|2021-01-15 08:54:40|1695.8|1695.4|1695.8|1695.4|1696|1695.6|1695.6|1695.2|382
1610700890000|2021-01-15 08:54:50|1695.6|1695.2|1696|1695.6|1696|1695.6|1695.6|1695.2|1120
1610700900000|2021-01-15 08:55:00|1696.2|1695.8|1696.4|1696|1696.8|1696.2|1696.2|1695.6|2758
1610700910000|2021-01-15 08:55:10|1696.6|1696.2|1697.2|1696.6|1697.2|1696.6|1696.6|1696.2|140
1610700920000|2021-01-15 08:55:20|1697|1696.8|1697.4|1697|1697.4|1697|1697|1696.8|991
1610700930000|2021-01-15 08:55:30|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|763
1610700940000|2021-01-15 08:55:40||1697.6||1697.4||1697.6||1697.4|0
1610700950000|2021-01-15 08:55:50|1698|1697.6|1698|1697.8|1698|1697.8|1697.6|1697.4|5676
1610700960000|2021-01-15 08:56:00|1697.8|1697.6|1697.4|1697|1698|1697.8|1697.4|1697|14341
1610700970000|2021-01-15 08:56:10|1697.2|1696.8|1697.4|1696.6|1697.4|1697|1697|1696.6|1690
1610700980000|2021-01-15 08:56:20|1697.2|1696.8|1697.6|1697.4|1697.8|1697.6|1697.2|1696.8|3872
1610700990000|2021-01-15 08:56:30|1697.4|1697.2|1697.6|1697|1697.8|1697.4|1697.4|1697|427
1610701000000|2021-01-15 08:56:40|1697.4|1696.8|1697|1696.6|1697.4|1696.8|1697|1696.6|509
1610701010000|2021-01-15 08:56:50|1697.2||1697.2||1697.2||1697||0
1610701020000|2021-01-15 08:57:00|1697.4|1696.8|1697.8|1697.4|1697.8|1697.4|1697.4|1696.6|2365
1610701030000|2021-01-15 08:57:10|1697.6|1697.2|1698|1697.6|1698|1697.8|1697.2|1696.8|9619
1610701040000|2021-01-15 08:57:20|1697.8|1697.4|1697|1696.6|1697.8|1697.4|1696.8|1696.6|1980
1610701050000|2021-01-15 08:57:30|1696.8|1696.4|1696.4|1696|1697|1696.6|1696.2|1696|1410
1610701060000|2021-01-15 08:57:40|1696.6|1695.8|1696|1695.6|1696.6|1695.8|1695.8|1695.4|3281
1610701070000|2021-01-15 08:57:50|1696.2|1695.4|1696.6|1696.2|1696.6|1696.2|1696.2|1695.4|1622
1610701080000|2021-01-15 08:58:00|1696.4|1696|1696.2|1695.8|1696.6|1696.2|1696.2|1695.8|2308
1610701090000|2021-01-15 08:58:10|1696|1695.6|1695.8|1695.2|1696.2|1695.6|1695.6|1695.2|773
1610701100000|2021-01-15 08:58:20|1695.6|1695.4|1694.6|1694.2|1695.6|1695.4|1694.2|1694|8237
1610701110000|2021-01-15 08:58:30|1694.4|1694|1694.2|1694|1694.6|1694.4|1694|1693.8|12827
1610701120000|2021-01-15 08:58:40|1694|1693.8|1693.8|1693.4|1694|1693.8|1693.8|1693.4|4718
1610701130000|2021-01-15 08:58:50|1693.6|1693.2|1694|1693.4|1694.2|1693.8|1693.2|1693|3555
1610701140000|2021-01-15 08:59:00|1694.2|1693.2|1694.2|1693.8|1694.2|1693.8|1694.2|1693.2|500
1610701150000|2021-01-15 08:59:10|1694.4|1694|1695|1694.6|1695|1694.8|1694.4|1693.8|7315
1610701160000|2021-01-15 08:59:20|1695.2|1694.8|1695.2|1694.8|1695.2|1695|1694.6|1694.4|6948
1610701170000|2021-01-15 08:59:30|1695.4|1694.6|1695.4|1695|1695.6|1695.2|1695.2|1694.6|1000
1610701180000|2021-01-15 08:59:40|1695.6|1695.2|1695|1694.8|1695.8|1695.4|1695|1694.6|3280
1610701190000|2021-01-15 08:59:50|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.2|0
1610701200000|2021-01-15 09:00:00|1695.2|1694.8|1695.8|1695.2|1695.8|1695.4|1695|1694.8|2286
1610701210000|2021-01-15 09:00:10|1695.6|1695|1695.4|1694.8|1695.6|1695|1695|1694.4|2608
1610701220000|2021-01-15 09:00:20|1695.2||1695||1695.2||1695||89
1610701230000|2021-01-15 09:00:30|1695.2|1695|1695.2|1694.8|1695.6|1695.2|1694.8|1694.6|4280
1610701240000|2021-01-15 09:00:40|1695.4|1695|1695.6|1695.4|1695.6|1695.4|1695.4|1695|897
1610701250000|2021-01-15 09:00:50|1695.8|1695.2|1695.6|1695.4|1696|1695.8|1695.6|1695.2|10706
1610701260000|2021-01-15 09:01:00|1695.4|1695.2|1696|1695.4|1696|1695.4|1695.4|1695.2|2162
1610701270000|2021-01-15 09:01:10||1695.6||1695.6||1695.6||1695.4|0
1610701280000|2021-01-15 09:01:20|1695.4|1695.8|1695.4|1695|1695.6|1695.8|1695|1694.6|13057
1610701290000|2021-01-15 09:01:30|1695.6|1695.2|1696.6|1696.2|1696.6|1696.4|1695.6|1695.2|13008
1610701300000|2021-01-15 09:01:40|1696.4||1696.6||1696.6||1696.4||0
1610701310000|2021-01-15 09:01:50|1696.4|1696|1696.6|1696.4|1696.6|1696.4|1696|1695.6|12687
1610701320000|2021-01-15 09:02:00|1696.8|1696.6|1698|1697.6|1698|1697.6|1696.8|1696.6|4736
1610701330000|2021-01-15 09:02:10|1698.2|1697.8|1699.8|1699.4|1699.8|1699.6|1698.2|1697.6|65515
1610701340000|2021-01-15 09:02:20|1700|1699.6|1700|1699.6|1700|1699.8|1699.4|1699.2|27487
1610701350000|2021-01-15 09:02:30|1699.8|1699.4|1698.6|1698.4|1699.8|1699.4|1698.2|1698|2619
1610701360000|2021-01-15 09:02:40|1698.4|1698.2|1700|1699.6|1700|1699.6|1698.4|1698|21477
1610701370000|2021-01-15 09:02:50|1699.8|1699.4|1700|1699.6|1700.4|1700|1699.6|1699.4|16907
1610701380000|2021-01-15 09:03:00|1699.8|1699.8|1700.6|1700.2|1700.6|1700.4|1699.6|1699.4|7178
1610701390000|2021-01-15 09:03:10|1700.4|1700.4|1701.8|1701.6|1701.8|1701.6|1700.4|1700.4|9267
1610701400000|2021-01-15 09:03:20|1702|1701.8|1701.6|1701|1702|1701.8|1701.4|1701|1919
1610701410000|2021-01-15 09:03:30|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.2|1701.2|1975
1610701420000|2021-01-15 09:03:40|1702|1701.8|1702.2|1701.6|1702.4|1702.2|1701.8|1701.4|3530
1610701430000|2021-01-15 09:03:50|1702|1701.8|1702.2|1701.8|1702.2|1702|1701.4|1701.2|5320
1610701440000|2021-01-15 09:04:00|1702.6|1702|1702.8|1702.2|1703.4|1703.2|1702.6|1702|30769
1610701450000|2021-01-15 09:04:10|1702.6|1702|1703|1702.6|1703|1702.8|1702.4|1701.8|6068
1610701460000|2021-01-15 09:04:20|1702.8|1702.4|1703.4|1703|1703.4|1703.2|1702.6|1702.4|4488
1610701470000|2021-01-15 09:04:30|1703.2|1702.8|1704|1703.6|1704|1703.8|1703|1702.8|10084
1610701480000|2021-01-15 09:04:40|1704.2|1703.8|1704.6|1704.2|1704.6|1704.2|1704.2|1703.6|3394
1610701490000|2021-01-15 09:04:50|1704.8|1704.4|1704.6|1704.2|1705|1704.8|1704.4|1704.2|8263
1610701500000|2021-01-15 09:05:00|1704.4|1704|1704.2|1703.6|1705.4|1705.2|1704|1703.6|34369
1610701510000|2021-01-15 09:05:10|1704|1703.8|1704|1703.8|1704|1703.8|1703.8|1703.8|600
1610701520000|2021-01-15 09:05:20|1703.8|1703.6|1703.8|1703.2|1703.8|1703.6|1703.2|1702.6|9735
1610701530000|2021-01-15 09:05:30|1704|1703.4|1704.2|1703.8|1705|1704.6|1703.8|1703.2|16050
1610701540000|2021-01-15 09:05:40|1704|1704|1703.8|1703.6|1704|1704|1703.8|1703.6|0
1610701550000|2021-01-15 09:05:50|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|1145
1610701560000|2021-01-15 09:06:00|1703.4|1703|1703.4|1703|1703.6|1703.4|1703.2|1703|2663
1610701570000|2021-01-15 09:06:10|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|6009
1610701580000|2021-01-15 09:06:20|1703.8|1703.6|1704.2|1703.6|1704.4|1704.2|1703.8|1703.6|4007
1610701590000|2021-01-15 09:06:30|1704.4|1703.8|1704.6|1704.2|1704.6|1704.2|1704.4|1703.8|3192
1610701610000|2021-01-15 09:06:50||1704.4||1704.4||1704.4||1704.4|0
1610701620000|2021-01-15 09:07:00|1704.4|1704|1703.8|1703.2|1704.4|1704.2|1703.6|1703.2|9975
1610701630000|2021-01-15 09:07:10|1704|1703|1703.6|1703|1704|1703|1703.6|1703|1085
1610701640000|2021-01-15 09:07:20|1703.8|1703.2|1703.4|1703|1703.8|1703.2|1703.2|1702.8|1238
1610701650000|2021-01-15 09:07:30|1703.6|1703.2|1704.8|1704.4|1704.8|1704.6|1703.6|1703.2|5095
1610701660000|2021-01-15 09:07:40|1705|1704.6|1704.6|1704|1705|1704.8|1704.2|1704|6552
1610701670000|2021-01-15 09:07:50|1704.8|1704.2|1704.8|1704.4|1704.8|1704.6|1704.4|1704.2|1164
1610701680000|2021-01-15 09:08:00|1704.6|1704.2|1704|1703.6|1704.8|1704.2|1703.8|1703.6|2919
1610701690000|2021-01-15 09:08:10|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|450
1610701700000|2021-01-15 09:08:20|1703.8|1703.4|1704.2|1703.8|1704.2|1703.8|1703.6|1703.2|1200
1610701710000|2021-01-15 09:08:30|1704|1703.6|1703.4|1703|1704|1703.8|1703.2|1703|3458
1610701720000|2021-01-15 09:08:40|1703.2|1702.8|1703.4|1702.8|1703.4|1702.8|1702.8|1702.4|1997
1610701730000|2021-01-15 09:08:50|1703.6|1703|1704|1703.8|1704|1703.8|1703.4|1703|6944
1610701740000|2021-01-15 09:09:00|1704.2|1703.6|1704|1703.6|1704.2|1703.6|1704|1703.6|4155
1610701750000|2021-01-15 09:09:10|1704.2|1703.8|1705|1704.6|1705|1704.8|1704.2|1703.8|3054
1610701760000|2021-01-15 09:09:20|1704.8|1704.4|1705|1704.4|1705|1704.6|1704.6|1704.4|2088
1610701770000|2021-01-15 09:09:30|1704.8|1704.2|1704.6|1704.4|1705|1704.4|1704.4|1704|6887
1610701780000|2021-01-15 09:09:40|1704.8|1704.6|1704.8|1704.4|1704.8|1704.6|1704.6|1704|733
1610701790000|2021-01-15 09:09:50|1705|1704.2|1704.4|1704|1705|1704.2|1704.4|1704|471
1610701800000|2021-01-15 09:10:00|1704.2|1703.8|1704.4|1704|1704.6|1704.2|1704|1703.4|14509
1610701810000|2021-01-15 09:10:10|1704.6|1704.2|1704.6|1704|1704.6|1704.4|1704.4|1704|1590
1610701820000|2021-01-15 09:10:20|1704.4|1703.8|1704.4|1704|1704.4|1704|1704|1703.8|1549
1610701830000|2021-01-15 09:10:30|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|0
1610701840000|2021-01-15 09:10:40|1704.4|1704|1704.6|1704.2|1704.6|1704.4|1704.4|1704|556
1610701850000|2021-01-15 09:10:50|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.8|1704.2|553
1610701860000|2021-01-15 09:11:00|1705|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.6|1037
1610701870000|2021-01-15 09:11:10|1704.8|1704.4|1703.4|1703|1705|1704.4|1703.4|1702.8|8013
1610701880000|2021-01-15 09:11:20|1703.2|1702.8|1703|1702.6|1703.4|1702.8|1702.8|1702.6|5172
1610701890000|2021-01-15 09:11:30|1702.8|1702.4|1702.2|1702|1702.8|1702.4|1702.2|1702|1480
1610701900000|2021-01-15 09:11:40|1702|1701.8|1702|1701.4|1702|1701.8|1701.8|1701.4|400
1610701910000|2021-01-15 09:11:50|1702.2||1701.8||1702.2||1701.8||0
1610701920000|2021-01-15 09:12:00|1702|1701.6|1702.2|1701.8|1702.2|1702|1702|1701.4|785
1610701930000|2021-01-15 09:12:10|1702.4|1702|1702|1701.4|1702.4|1702.2|1702|1701.4|2866
1610701940000|2021-01-15 09:12:20|1701.8|1701.2|1701.8|1701.4|1702.2|1701.6|1701.4|1701.2|5185
1610701950000|2021-01-15 09:12:30|1701.6|1701.2|1701.2|1700.8|1701.6|1701.2|1701.2|1700.8|726
1610701960000|2021-01-15 09:12:40|1701|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|4624
1610701970000|2021-01-15 09:12:50|1700.8|1700.4|1700.6|1700.2|1701|1700.4|1700.4|1700|1707
1610701980000|2021-01-15 09:13:00|1700.8|1700|1701|1700.6|1701|1700.6|1700.8|1700|1121
1610701990000|2021-01-15 09:13:10|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.6|278
1610702000000|2021-01-15 09:13:20||1700.4||1700.8||1700.8||1700.4|0
1610702010000|2021-01-15 09:13:30|1701.2|1701|1701.2|1701|1701.6|1701.4|1701.2|1701|4899
1610702020000|2021-01-15 09:13:40|1701.4|1700.8|1701.6|1701|1701.6|1701.2|1701.4|1700.8|271
1610702030000|2021-01-15 09:13:50|1701.8|1701.2|1702|1701.6|1702|1701.6|1701.8|1701|1174
1610702040000|2021-01-15 09:14:00|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1701.6|1701.4|4721
1610702050000|2021-01-15 09:14:10|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.6|1569
1610702060000|2021-01-15 09:14:20|1702.2|1701.8|1703|1702.6|1703|1702.6|1702.2|1701.8|4759
1610702070000|2021-01-15 09:14:30|1702.8|1702.8|1703.4|1702.8|1703.4|1703.2|1702.8|1702.8|457990
1610702080000|2021-01-15 09:14:40|1703.2|1703|1702.8|1702.4|1703.2|1703|1702.6|1702.2|2223
1610702090000|2021-01-15 09:14:50|1703.2|1702.6|1703.2|1702.6|1703.2|1702.8|1703.2|1702.6|1862
1610702100000|2021-01-15 09:15:00|1703|1702.4|1702.8|1702.4|1703.2|1702.4|1702.6|1702.2|879
1610702110000|2021-01-15 09:15:10|1702.6|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|311
1610702120000|2021-01-15 09:15:20|1702.6|1702|1702.8|1702.6|1702.8|1702.6|1702.6|1701.8|1636
1610702130000|2021-01-15 09:15:30|1702.6|1702.4|1703.2|1702.8|1703.2|1702.8|1702.6|1702.4|1796
1610702140000|2021-01-15 09:15:40|1703||1703.2||1703.2||1703||1000
1610702150000|2021-01-15 09:15:50|1703|1702.6|1703.2|1702.8|1703.2|1703|1702.8|1702.6|4265
1610702160000|2021-01-15 09:16:00|1703.4|1703|1703.6|1703.2|1703.6|1703.4|1703.4|1703|1515
1610702170000|2021-01-15 09:16:10|1703.4||1703.8||1703.8||1703.4||1230
1610702180000|2021-01-15 09:16:20|1704|1703.4|1704|1703.6|1704.2|1703.6|1704|1703.4|0
1610702200000|2021-01-15 09:16:40|1703.8|1703.4|1703.4|1703|1703.8|1703.4|1703.4|1703|1530
1610702210000|2021-01-15 09:16:50|1703.6|1703.2|1704|1703.4|1704|1703.6|1703.6|1703|286
1610702220000|2021-01-15 09:17:00|1704.2|1703.6|1704|1703.6|1704.2|1703.8|1703.8|1703.6|1913
1610702230000|2021-01-15 09:17:10|1704.2|1703.8|1703.8|1703.4|1704.2|1703.8|1703.8|1703.4|809
1610702240000|2021-01-15 09:17:20|1703.6|1701|1702.4|1702|1703.8|1702.8|1701.8|1701|108471
1610702250000|2021-01-15 09:17:30|1702.6|1702.2|1703.2|1702.8|1703.2|1702.8|1702.4|1702|2807
1610702260000|2021-01-15 09:17:40|1703|1702.6|1703|1702.6|1703.2|1702.8|1702.8|1702.2|1692
1610702270000|2021-01-15 09:17:50|1703.2|1702.8|1704.2|1703.6|1704.2|1703.8|1703.2|1702.8|3614
1610702280000|2021-01-15 09:18:00|1704|1703.8|1704.4|1704|1704.4|1704|1703.8|1703.6|3149
1610702290000|2021-01-15 09:18:10|1704.6|1704.2|1704.6|1704.4|1704.8|1704.4|1704.4|1704|0
1610702300000|2021-01-15 09:18:20|1704.4|1704.2|1705|1704.6|1705|1704.6|1704.4|1704.2|3811
1610702310000|2021-01-15 09:18:30|1705.2|1704.8|1704.8|1704.4|1705.4|1705|1704.6|1704.2|13614
1610702320000|2021-01-15 09:18:40|1704.6|1704.2|1703.8|1703.4|1704.8|1704.2|1703.8|1703.2|10105
1610702330000|2021-01-15 09:18:50|1704|1703.2|1703.4|1703.2|1704|1703.8|1703.4|1703.2|0
1610702340000|2021-01-15 09:19:00|1703.2|1703|1704|1703.4|1704|1703.6|1703|1702.8|18153
1610702350000|2021-01-15 09:19:10|1703.8|1703.2|1703.6|1703|1703.8|1703.2|1703.6|1703|686
1610702360000|2021-01-15 09:19:20|1703.8|1703.2|1704|1703.6|1704|1703.8|1703.8|1703.2|600
1610702370000|2021-01-15 09:19:30|1703.8|1703.4|1702.4|1702|1704|1703.4|1702.4|1702|923
1610702380000|2021-01-15 09:19:40|1702.6|1702.2|1703.2|1702.8|1703.2|1702.8|1702.6|1702.2|1868
1610702390000|2021-01-15 09:19:50|1703.4|1703|1703.6|1703.2|1703.6|1703.4|1703.4|1702.8|1586
1610702400000|2021-01-15 09:20:00|1703.8|1703.4|1702.8|1702.2|1703.8|1703.4|1702.8|1702.2|4799
1610702410000|2021-01-15 09:20:10|1703|1702.4|1702|1701.6|1703|1702.8|1702|1701.6|7967
1610702420000|2021-01-15 09:20:20|1702.2|1701.8|1701.8|1701.4|1702.4|1702.2|1701.4|1701|3463
1610702430000|2021-01-15 09:20:30|1701.6|1701.2|1701|1700.4|1701.6|1701.2|1701|1700.4|1504
1610702440000|2021-01-15 09:20:40|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.4|300
1610702450000|2021-01-15 09:20:50|1701.2|1701|1701.6|1701.2|1701.6|1701.4|1701.2|1701|1609
1610702460000|2021-01-15 09:21:00|1701.4|1701|1701.4|1701|1701.4|1701|1701|1700.8|874
1610702470000|2021-01-15 09:21:10|1701.6|1701.2|1701.6|1701|1701.6|1701.2|1701.6|1701|755
1610702480000|2021-01-15 09:21:20|1701.4|1701.2|1701|1700.6|1701.4|1701.4|1701|1700.6|619
1610702490000|2021-01-15 09:21:30|1701.2||1700.8||1701.2||1700.8||0
1610702500000|2021-01-15 09:21:40|1701|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.4|2432
1610702510000|2021-01-15 09:21:50|1701.2|1700.8|1701|1700.8|1701.2|1701|1701|1700.8|999
1610702520000|2021-01-15 09:22:00|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.8|1053
1610702530000|2021-01-15 09:22:10|1701.2|1700.6|1701.2|1700.6|1701.2|1700.6|1701.2|1700.4|0
1610702540000|2021-01-15 09:22:20|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.6|1811
1610702550000|2021-01-15 09:22:30|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.8|1700.4|1501
1610702560000|2021-01-15 09:22:40|1701|1700.6|1700.8|1700.6|1701|1700.8|1700.8|1700.6|890
1610702570000|2021-01-15 09:22:50|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.6|0
1610702580000|2021-01-15 09:23:00|1701.2|1701|1701.4|1701|1701.6|1701.2|1701.2|1701|3127
1610702590000|2021-01-15 09:23:10|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701|1700.6|7056
1610702600000|2021-01-15 09:23:20|1701.4|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|2627
1610702610000|2021-01-15 09:23:30|1701.4|1701.2|1701.8|1701.4|1701.8|1701.6|1701.4|1701.2|1604
1610702620000|2021-01-15 09:23:40|1702|1701.6|1702.4|1701.6|1702.4|1701.6|1702|1701.6|0
1610702630000|2021-01-15 09:23:50|1702.2|1701.8|1702|1701.6|1702.2|1702|1702|1701.6|2345
1610702640000|2021-01-15 09:24:00||1701.8||1701.6||1701.8||1701.6|504
1610702650000|2021-01-15 09:24:10|1701.8|1701.4|1701|1700.6|1702|1701.4|1701|1700.6|2566
1610702660000|2021-01-15 09:24:20|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.2|3000
1610702670000|2021-01-15 09:24:30||1700.2||1700.2||1700.4||1700|0
1610702680000|2021-01-15 09:24:40|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|850
1610702690000|2021-01-15 09:24:50|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.4|1216
1610702700000|2021-01-15 09:25:00|1700.8|1700|1700.4|1700|1700.8|1700|1700.2|1699.8|16324
1610702710000|2021-01-15 09:25:10|1700.2|1699.8|1700.4|1700.2|1700.4|1700.2|1700.2|1699.8|100
1610702720000|2021-01-15 09:25:20|1700.6|1700.4|1701.2|1700.8|1701.2|1700.8|1700.6|1700.4|990
1610702730000|2021-01-15 09:25:30|1701||1701||1701||1701||300
1610702740000|2021-01-15 09:25:40|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|1176
1610702750000|2021-01-15 09:25:50|1700.4|1700|1700.4|1700|1700.4|1700|1700.4|1700|1206
1610702760000|2021-01-15 09:26:00|1700.2||1700.2||1700.2||1700.2||788
1610702770000|2021-01-15 09:26:10|1700|1699.8|1699.8|1699.2|1700|1699.8|1699.8|1699|686
1610702780000|2021-01-15 09:26:20|1699.6|1699.4|1699|1698.2|1699.6|1699.4|1699|1698|390
1610702790000|2021-01-15 09:26:30|1698.8|1698|1698.6|1698.2|1698.8|1698.2|1698.6|1698|0
1610702800000|2021-01-15 09:26:40||1698||1698.2||1698.2||1698|0
1610702810000|2021-01-15 09:26:50|1698.4|1698|1698.2|1697.6|1698.4|1698|1698|1697.6|321
1610702820000|2021-01-15 09:27:00|1698.4|1697.8|1698.4|1697.8|1698.4|1698.2|1698.4|1697.8|572
1610702830000|2021-01-15 09:27:10|1698.2|1698|1697.6|1697.2|1698.2|1698.2|1697.6|1697.2|309
1610702840000|2021-01-15 09:27:20|1697.4|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|610
1610702850000|2021-01-15 09:27:30|1697.8|1697.6|1698|1697.6|1698.2|1698|1697.8|1697.6|1531
1610702860000|2021-01-15 09:27:40|1698.2|1697.8|1698|1697.8|1698.2|1697.8|1698|1697.8|59
1610702870000|2021-01-15 09:27:50|1698.2|1697.6|1697.8|1697.4|1698.2|1697.6|1697.8|1697.4|963
1610702880000|2021-01-15 09:28:00|1697.6||1697.8||1697.8||1697.6||91
1610702890000|2021-01-15 09:28:10|1698|1697.6|1698.2|1698|1698.2|1698|1697.8|1697.6|550
1610702900000|2021-01-15 09:28:20|1698.4|1697.8|1698.2|1698|1698.4|1698|1698|1697.6|2008
1610702910000|2021-01-15 09:28:30|1698.4|1698.2|1697.8|1697.4|1698.6|1698.2|1697.8|1697.4|3396
1610702920000|2021-01-15 09:28:40||1697.2||1697||1697.2||1697|0
1610702930000|2021-01-15 09:28:50||1697.2||1697.4||1697.4||1697.2|500
1610702940000|2021-01-15 09:29:00|1698|1697.6|1698|1697.6|1698|1697.6|1698|1697.6|788
1610702950000|2021-01-15 09:29:10|1698.2|1697.8|1698.8|1698.4|1698.8|1698.6|1698.2|1697.8|5391
1610702960000|2021-01-15 09:29:20|1698.6|1698.2|1697.4|1697|1698.8|1698.2|1697.4|1697|2650
1610702970000|2021-01-15 09:29:30|1697.2|1696.8|1696|1695.4|1697.2|1696.8|1695.8|1695.4|4823
1610702980000|2021-01-15 09:29:40|1696.2|1695.6|1696.2|1695.8|1696.2|1695.8|1695.8|1695.4|0
1610702990000|2021-01-15 09:29:50|1696|1696|1695.8|1695.4|1696|1696|1695.8|1695.4|300
1610703000000|2021-01-15 09:30:00|1695.6|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|3824
1610703010000|2021-01-15 09:30:10|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.6|1695.2|294
1610703020000|2021-01-15 09:30:20|1695.4|1695|1695.2|1694.8|1695.6|1695|1695|1694.8|10725
1610703030000|2021-01-15 09:30:30|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.4|1695|464
1610703040000|2021-01-15 09:30:40|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|700
1610703050000|2021-01-15 09:30:50|1695.4|1695|1695.4|1695|1695.4|1695|1695.2|1695|207
1610703060000|2021-01-15 09:31:00|1695.6|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|1040
1610703070000|2021-01-15 09:31:10|1696|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|875
1610703080000|2021-01-15 09:31:20|1696|1695.6|1695.6|1695.2|1696|1695.6|1695.6|1695.2|585
1610703090000|2021-01-15 09:31:30|1695.8|1695.4|1696|1695.6|1696|1695.6|1695.8|1695.4|11755
1610703100000|2021-01-15 09:31:40|1695.8|1695.4|1695.8|1695.2|1695.8|1695.4|1695.6|1695.2|324
1610703110000|2021-01-15 09:31:50|1695.6|1695|1694.8|1694.4|1695.8|1695|1694.8|1694.4|9837
1610703120000|2021-01-15 09:32:00||1694.2||1694.2||1694.4||1694.2|100
1610703130000|2021-01-15 09:32:10|1694.6|1694|1694.4|1694|1694.6|1694.2|1694.4|1694|0
1610703140000|2021-01-15 09:32:20|1694.6|1694.2|1696|1695.6|1696.2|1696|1694.6|1694.2|4351
1610703150000|2021-01-15 09:32:30|1696.2|1695.8|1696.8|1696.4|1697|1696.6|1696.2|1695.8|4864
1610703160000|2021-01-15 09:32:40|1696.6|1696.2|1696.6|1696.2|1696.8|1696.2|1696.4|1696.2|1791
1610703170000|2021-01-15 09:32:50|1696.4|1696|1696|1695.6|1696.4|1696|1696|1695.6|1807
1610703180000|2021-01-15 09:33:00|1696.2|1696|1696|1695.6|1696.2|1696|1696|1695.6|5000
1610703190000|2021-01-15 09:33:10|1695.8|1695.4|1695.4|1694.8|1695.8|1695.4|1695.2|1694.8|260
1610703200000|2021-01-15 09:33:20|1695.2|1695|1695.2|1695|1695.4|1695|1695.2|1694.8|0
1610703210000|2021-01-15 09:33:30|1695.4|1695.2|1695|1694.4|1695.4|1695.2|1695|1694.4|3150
1610703220000|2021-01-15 09:33:40|1694.8|1694.6|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|1027
1610703230000|2021-01-15 09:33:50|1695|1694.8|1695|1694.8|1695.2|1695|1695|1694.8|1794
1610703240000|2021-01-15 09:34:00|1695.2|1694.6|1695.4|1694.8|1695.4|1695|1695.2|1694.6|1298
1610703250000|2021-01-15 09:34:10|1695.2|1695|1695.6|1695.2|1695.6|1695.2|1695|1695|1671
1610703260000|2021-01-15 09:34:20|1695.4|1695.4|1696.2|1695.8|1696.2|1696|1695.4|1695.4|2921
1610703270000|2021-01-15 09:34:30|1696|1696|1696|1695.6|1696|1696|1695.8|1695.6|4460
1610703280000|2021-01-15 09:34:40|1696.2|1695.8|1696.6|1696.2|1696.6|1696.4|1696.2|1695.8|4214
1610703290000|2021-01-15 09:34:50|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.2|576
1610703300000|2021-01-15 09:35:00|1697.2|1696.8|1697|1696.8|1697.8|1697.4|1697|1696.6|5404
1610703310000|2021-01-15 09:35:10|1697.2|1697|1697|1696.6|1697.2|1697|1697|1696.6|70
1610703320000|2021-01-15 09:35:20|1697.2||1697||1697.2||1697||0
1610703330000|2021-01-15 09:35:30|1697.2||1697.2||1697.2||1697||0
1610703340000|2021-01-15 09:35:40|1697.4|1696.8|1697.6|1697.2|1697.6|1697.4|1697.4|1696.6|1647
1610703350000|2021-01-15 09:35:50|1697.8|1697.4|1698|1697.6|1698|1697.8|1697.8|1697.4|1215
1610703360000|2021-01-15 09:36:00|1698.2|1697.8|1699.2|1698.8|1699.2|1699|1698.2|1697.8|2060
1610703370000|2021-01-15 09:36:10|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|382
1610703380000|2021-01-15 09:36:20|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|954
1610703390000|2021-01-15 09:36:30|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1603
1610703400000|2021-01-15 09:36:40|1699.6|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|1541
1610703410000|2021-01-15 09:36:50|1699.6|1699.6|1700.2|1700|1700.2|1700|1699.6|1699.6|17743
1610703420000|2021-01-15 09:37:00|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|7814
1610703430000|2021-01-15 09:37:10||1699.8||1699.8||1699.8||1699.8|988
1610703450000|2021-01-15 09:37:30|1700|1700|1699.6|1699.2|1700.2|1700|1699.6|1699.2|2249
1610703460000|2021-01-15 09:37:40|1699.4|1699|1699.4|1699|1699.4|1699|1699.2|1698.8|2263
1610703470000|2021-01-15 09:37:50|1699.2|1698.8|1699.4|1699|1699.4|1699|1699|1698.6|2951
1610703480000|2021-01-15 09:38:00|1699.6|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|1361
1610703490000|2021-01-15 09:38:10|1699.4|1699.2|1699.2|1698.8|1699.4|1699.2|1699.2|1698.8|427
1610703500000|2021-01-15 09:38:20|1699|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.2|1851
1610703510000|2021-01-15 09:38:30||1698.8||1698.8||1698.8||1698.8|0
1610703520000|2021-01-15 09:38:40|1699.2|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|1868
1610703530000|2021-01-15 09:38:50|1699|1698.6|1699.2|1698.8|1699.2|1698.8|1699|1698.6|1742
1610703540000|2021-01-15 09:39:00||1699||1699||1699||1699|1
1610703550000|2021-01-15 09:39:10|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|745
1610703560000|2021-01-15 09:39:20|1699.2|1699|1699|1698.6|1699.2|1699|1699|1698.6|1795
1610703570000|2021-01-15 09:39:30|1699.2|1698.8|1699.8|1699.6|1699.8|1699.6|1699.2|1698.8|1917
1610703580000|2021-01-15 09:39:40|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|978
1610703590000|2021-01-15 09:39:50|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|824
1610703600000|2021-01-15 09:40:00|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|0
1610703610000|2021-01-15 09:40:10|1699.6|1699.4|1699.2|1698.8|1699.6|1699.4|1699.2|1698.8|1239
1610703620000|2021-01-15 09:40:20|1699|1698.6|1699.4|1699.2|1699.4|1699.2|1698.8|1698.4|307
1610703630000|2021-01-15 09:40:30|1699.2|1699|1699.2|1698.8|1699.4|1699|1699.2|1698.6|1241
1610703640000|2021-01-15 09:40:40|1699.4|1699|1699.8|1699.6|1699.8|1699.6|1699.4|1698.8|4494
1610703650000|2021-01-15 09:40:50|1699.6|1699.4|1699.8|1699|1699.8|1699.6|1699.4|1699|2376
1610703660000|2021-01-15 09:41:00|1699.6|1699.4|1699.6|1699.2|1699.8|1699.6|1699.4|1699|369
1610703670000|2021-01-15 09:41:10|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.8|1699.4|0
1610703690000|2021-01-15 09:41:30|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|731
1610703700000|2021-01-15 09:41:40|1699.4|1699|1698.8|1698.4|1699.4|1699|1698.8|1698.4|12019
1610703710000|2021-01-15 09:41:50|1699|1698.2|1698.4|1698|1699|1698.2|1698.4|1698|117
1610703720000|2021-01-15 09:42:00|1698.2|1697.8|1697.6|1697.4|1698.2|1698|1697.6|1697.4|268
1610703730000|2021-01-15 09:42:10|1697.8|1697.6|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|1447
1610703740000|2021-01-15 09:42:20|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|523
1610703750000|2021-01-15 09:42:30|||||||||1000
1610703760000|2021-01-15 09:42:40|1698|1697.8|1698.4|1698.2|1698.4|1698.2|1698|1697.8|1533
1610703770000|2021-01-15 09:42:50||1698||1698.2||1698.2||1698|1755
1610703780000|2021-01-15 09:43:00|1698.2|1698|1698.4|1698|1698.4|1698|1698.2|1698|592
1610703790000|2021-01-15 09:43:10|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698.2|0
1610703810000|2021-01-15 09:43:30|||||||||100
1610703820000|2021-01-15 09:43:40|1698.6|1698.4|1698.4|1698.2|1698.8|1698.6|1698|1697.4|6929
1610703830000|2021-01-15 09:43:50|1698.6|1698|1699|1698.4|1699|1698.8|1698.6|1698|2280
1610703840000|2021-01-15 09:44:00|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|102
1610703850000|2021-01-15 09:44:10|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|528
1610703860000|2021-01-15 09:44:20|1699|1698.6|1698.8|1698.4|1699.2|1698.6|1698.8|1698.4|1891
1610703870000|2021-01-15 09:44:30|1698.6|1698.6|1699|1698.8|1699|1698.8|1698.6|1698.4|295
1610703880000|2021-01-15 09:44:40|1699.2|1699|1699.2|1698.8|1699.2|1699|1699.2|1698.8|347
1610703890000|2021-01-15 09:44:50|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|387
1610703900000|2021-01-15 09:45:00|1698.6|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|1052
1610703910000|2021-01-15 09:45:10|1698.6|1698.6|1697.8|1697.4|1698.8|1698.6|1697.8|1697.4|1243
1610703920000|2021-01-15 09:45:20|1698|1697.6|1697.6|1697.4|1698|1697.6|1697.6|1697.4|2669
1610703930000|2021-01-15 09:45:30|1697.8||1697.8||1698||1697.8||0
1610703940000|2021-01-15 09:45:40||1697.6||1697.6||1697.6||1697.6|0
1610703950000|2021-01-15 09:45:50|1697.6|1697.4|1698|1697.6|1698|1697.8|1697.6|1697.4|1653
1610703960000|2021-01-15 09:46:00|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|509
1610703970000|2021-01-15 09:46:10|1697.4|1697.4|1697.4|1697|1697.6|1697.4|1697.2|1697|2569
1610703980000|2021-01-15 09:46:20|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1697|1696.6|50
1610703990000|2021-01-15 09:46:30||1696.4||1696.6||1696.6||1696.4|1000
1610704000000|2021-01-15 09:46:40|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1000
1610704010000|2021-01-15 09:46:50|1697|1697|1697|1696.4|1697|1697|1696.8|1696.4|1780
1610704020000|2021-01-15 09:47:00|1697.2|1696.6|1697.2|1696.8|1697.2|1697|1697|1696.6|5800
1610704030000|2021-01-15 09:47:10|1697|1696.6|1697.2|1697|1697.2|1697|1697|1696.6|2000
1610704040000|2021-01-15 09:47:20|1697|1696.8|1697|1696.6|1697|1696.8|1697|1696.6|0
1610704050000|2021-01-15 09:47:30|1697.2|1697|1698|1697.8|1698|1697.8|1697.2|1697|1404
1610704060000|2021-01-15 09:47:40|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.6|395
1610704080000|2021-01-15 09:48:00|1697.8|1697.4|1697.4|1697.2|1697.8|1697.4|1697.2|1696.8|3282
1610704090000|2021-01-15 09:48:10|1697.6|1697|1697.2|1697|1697.6|1697|1697.2|1696.8|207
1610704100000|2021-01-15 09:48:20|1697|1696.8|1697.4|1697|1697.4|1697|1697|1696.8|242
1610704110000|2021-01-15 09:48:30|1697.2|1696.8|1697|1696.8|1697.2|1696.8|1697|1696.8|478
1610704120000|2021-01-15 09:48:40|1697.2|1697|1697.2|1696.8|1697.4|1697|1697.2|1696.8|4000
1610704130000|2021-01-15 09:48:50|1697||1697||1697||1697||0
1610704140000|2021-01-15 09:49:00|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.4|3715
1610704150000|2021-01-15 09:49:10|1696.8|1696.8|1696.8|1696.4|1697|1696.8|1696.4|1696.2|4607
1610704160000|2021-01-15 09:49:20|1696.6|1696.2|1696.6|1696|1696.8|1696.2|1696.4|1696|1898
1610704170000|2021-01-15 09:49:30|1696.8|1696.2|1696.8|1696.4|1697|1696.4|1696.8|1696.2|0
1610704190000|2021-01-15 09:49:50|1697|1696.6|1696.8|1696.4|1697|1696.8|1696.8|1696.4|1197
1610704200000|2021-01-15 09:50:00|1696.6|1696.6|1696.6|1696.2|1696.6|1696.6|1696.6|1696.2|15
1610704210000|2021-01-15 09:50:10|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|852
1610704220000|2021-01-15 09:50:20|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|1484
1610704230000|2021-01-15 09:50:30|1696.6|1696.2|1696.4|1696|1696.6|1696.4|1696.4|1696|1274
1610704240000|2021-01-15 09:50:40|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.6|1275
1610704250000|2021-01-15 09:50:50|1696|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.6|211
1610704260000|2021-01-15 09:51:00|1695.8|1695.4|1696.2|1696|1696.2|1696|1695.6|1695.2|5998
1610704270000|2021-01-15 09:51:10|1696.4|1696.2|1696.8|1696.6|1697|1696.6|1696.4|1696.2|2780
1610704280000|2021-01-15 09:51:20|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|392
1610704300000|2021-01-15 09:51:40|1696.8|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.6|1361
1610704310000|2021-01-15 09:51:50|1697.2|1697|1698.2|1697.8|1698.2|1697.8|1697.2|1697|3132
1610704320000|2021-01-15 09:52:00|1698.4|1698|1699|1698.6|1699|1698.8|1698.4|1698|10127
1610704330000|2021-01-15 09:52:10|1698.8|1698.8|1698.4|1698|1699|1698.8|1698.4|1698|6828
1610704340000|2021-01-15 09:52:20|1698.6|1698.2|1699|1698.8|1699|1698.8|1698.6|1698.2|4357
1610704350000|2021-01-15 09:52:30|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|753
1610704360000|2021-01-15 09:52:40|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|1151
1610704370000|2021-01-15 09:52:50|1699.6|1699.4|1699.2|1698.8|1699.6|1699.4|1699.2|1698.8|2257
1610704380000|2021-01-15 09:53:00|1699|1698.6|1699|1698.4|1699.2|1698.6|1699|1698.4|2000
1610704390000|2021-01-15 09:53:10|1698.8|1698.6|1698.6|1698|1698.8|1698.6|1698.6|1698|138
1610704400000|2021-01-15 09:53:20|1698.4|1698.2|1698.2|1697.8|1698.6|1698.4|1698|1697.8|4033
1610704410000|2021-01-15 09:53:30|1698.4|1698|1699|1698.6|1699|1698.6|1698.4|1698|1286
1610704420000|2021-01-15 09:53:40|1698.8|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.6|1044
1610704430000|2021-01-15 09:53:50|1698.8||1699||1699||1698.8||0
1610704440000|2021-01-15 09:54:00|1698.8|1698.4|1698.2|1697.8|1699|1698.4|1698.2|1697.8|4453
1610704450000|2021-01-15 09:54:10|1698|1697.6|1697.2|1696.8|1698.2|1697.6|1697|1696.8|10411
1610704460000|2021-01-15 09:54:20|1697.4|1697|1697.4|1697|1697.4|1697|1697.4|1697|850
1610704470000|2021-01-15 09:54:30|1697.2|1697.2|1698|1697.4|1698|1697.6|1697.2|1697|1104
1610704480000|2021-01-15 09:54:40|1698.2|1697.6|1698.2|1697.8|1698.2|1697.8|1698.2|1697.4|0
1610704490000|2021-01-15 09:54:50|1698|1696.8|1696.8|1696.6|1698.2|1697|1696.8|1696.4|53100
1610704500000|2021-01-15 09:55:00|1697|1696.4|1696.6|1696.4|1697|1696.6|1696.6|1696.2|1390
1610704510000|2021-01-15 09:55:10|1696.8|1696.6|1696.8|1696.4|1697.2|1697|1696.8|1696.4|3753
1610704520000|2021-01-15 09:55:20|||||||||60
1610704530000|2021-01-15 09:55:30|1696.6|1696.2|1696|1695.6|1696.6|1696.2|1696|1695.4|2232
1610704540000|2021-01-15 09:55:40|1696.2|1696.2|1696.8|1696.4|1697|1696.8|1696.2|1696.2|140
1610704550000|2021-01-15 09:55:50|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.6|600
1610704560000|2021-01-15 09:56:00||1696.4||1696.6||1696.6||1696.4|0
1610704570000|2021-01-15 09:56:10|1696.8|1696.4|1697|1696.4|1697|1696.6|1696.8|1696.4|1410
1610704580000|2021-01-15 09:56:20|1696.8||1696.6||1696.8||1696.6||417
1610704590000|2021-01-15 09:56:30|||||||||4000
1610704600000|2021-01-15 09:56:40|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1696|930
1610704610000|2021-01-15 09:56:50|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|534
1610704620000|2021-01-15 09:57:00|1696.6|1696|1696.6|1696.4|1696.6|1696.4|1696.4|1696|958
1610704640000|2021-01-15 09:57:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696|620
1610704650000|2021-01-15 09:57:30|1696.2|1696|1696|1695.6|1696.2|1696|1696|1695.6|3270
1610704660000|2021-01-15 09:57:40|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|0
1610704670000|2021-01-15 09:57:50|1696|1696|1696|1695.4|1696.2|1696|1695.8|1695.4|1250
1610704680000|2021-01-15 09:58:00|1696.2|1695.6|1696.4|1696|1696.4|1696|1696.2|1695.4|778
1610704690000|2021-01-15 09:58:10|1696.2|1695.8|1696.2|1695.6|1696.2|1695.8|1696.2|1695.6|0
1610704700000|2021-01-15 09:58:20|1696|1695.4|1695.8|1695.4|1696|1695.4|1695.8|1695.4|30
1610704710000|2021-01-15 09:58:30|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|200
1610704720000|2021-01-15 09:58:40|1695.6|1695.4|1695.8|1695.6|1696.2|1696|1695.6|1695.4|7543
1610704730000|2021-01-15 09:58:50||1695.4||1695.4||1695.4||1695.4|0
1610704750000|2021-01-15 09:59:10|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|1841
1610704760000|2021-01-15 09:59:20|1695.6|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695|9478
1610704770000|2021-01-15 09:59:30|1695.6|1695.4|1696.6|1696.2|1696.6|1696.4|1695.6|1695.4|1944
1610704780000|2021-01-15 09:59:40|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.2|750
1610704790000|2021-01-15 09:59:50||1696.4||1696.6||1696.6||1696.4|0
1610704800000|2021-01-15 10:00:00|1697.2|1696.8|1697|1696.8|1697.2|1697|1697|1696.6|943
1610704810000|2021-01-15 10:00:10|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|1498
1610704820000|2021-01-15 10:00:20||1696.2||1696.2||1696.2||1696.2|0
1610704830000|2021-01-15 10:00:30|1697|1696.4|1697|1696.6|1697|1696.6|1697|1696.4|1154
1610704840000|2021-01-15 10:00:40|1697.2|1697|1697.4|1697|1697.4|1697|1697.2|1696.8|575
1610704870000|2021-01-15 10:01:10|1697.2|1697.2|1697.4|1697.2|1697.4|1697.2|1697.2|1697|822
1610704880000|2021-01-15 10:01:20|1697.2|1697|1697.2|1696.8|1697.4|1697.2|1697|1696.6|2303
1610704890000|2021-01-15 10:01:30|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|0
1610704900000|2021-01-15 10:01:40||1696.2||1696.2||1696.4||1696.2|0
1610704910000|2021-01-15 10:01:50|1696.6|1696|1696.4|1696|1696.6|1696.2|1696.4|1696|600
1610704920000|2021-01-15 10:02:00||1696.2||1696.2||1696.2||1696|0
1610704930000|2021-01-15 10:02:10|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|1331
1610704940000|2021-01-15 10:02:20|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.4|1695.8|594
1610704950000|2021-01-15 10:02:30|1696.4|1696|1696.4|1696|1696.4|1696.2|1696.4|1696|1100
1610704960000|2021-01-15 10:02:40||1696.2||1696||1696.2||1696|586
1610704970000|2021-01-15 10:02:50|1696.2|1696.2|1696|1695.6|1696.2|1696.2|1696|1695.6|1148
1610704980000|2021-01-15 10:03:00|1695.8|1695.4|1695.6|1695.4|1695.8|1695.4|1695.6|1695.4|424
1610704990000|2021-01-15 10:03:10||1695.2||1695.4||1695.4||1695.2|202
1610705000000|2021-01-15 10:03:20|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|10960
1610705010000|2021-01-15 10:03:30||1695.2||1695.2||1695.2||1695.2|0
1610705030000|2021-01-15 10:03:50|1696|1695.4|1696|1695.6|1696|1695.8|1695.8|1695.4|1525
1610705040000|2021-01-15 10:04:00|1695.8|1695.4|1696|1695.8|1696|1695.8|1695.4|1695.2|8690
1610705050000|2021-01-15 10:04:10|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|1142
1610705060000|2021-01-15 10:04:20||1695.6||1695.6||1695.6||1695.6|0
1610705070000|2021-01-15 10:04:30|1696.2|1695.8|1696.6|1696.2|1696.6|1696.4|1696.2|1695.8|2818
1610705080000|2021-01-15 10:04:40||1696.4||1696.4||1696.4||1696.4|910
1610705090000|2021-01-15 10:04:50|1696.4|1696.2|1696.4|1696.2|1696.6|1696.2|1696.4|1696.2|2341
1610705100000|2021-01-15 10:05:00|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|1143
1610705120000|2021-01-15 10:05:20|1697|1696.8|1697|1696.6|1697|1696.8|1697|1696.6|867
1610705130000|2021-01-15 10:05:30|1696.8|1696.8|1697|1696.8|1697.2|1696.8|1696.8|1696.8|1193
1610705140000|2021-01-15 10:05:40|1697.2|1697|1697|1696.4|1697.4|1697.2|1697|1696.4|986
1610705150000|2021-01-15 10:05:50|1696.8|1696.2|1695.8|1695.4|1696.8|1696.2|1695.8|1695.4|9296
1610705160000|2021-01-15 10:06:00|1696|1695.6|1696|1695.6|1696|1695.6|1696|1695.6|328
1610705170000|2021-01-15 10:06:10|1696.2|1695.8|1696.6|1696.2|1696.6|1696.2|1696.2|1695.6|1303
1610705180000|2021-01-15 10:06:20||1696||1696||1696||1696|0
1610705190000|2021-01-15 10:06:30|1696.4|1696.2|1696|1695.4|1696.4|1696.2|1695.8|1695.4|957
1610705200000|2021-01-15 10:06:40|1695.8|1695.2|1695.4|1695|1695.8|1695.2|1695.2|1695|7836
1610705210000|2021-01-15 10:06:50|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695|1694.8|26439
1610705220000|2021-01-15 10:07:00|1695.4|1695|1695.6|1695.4|1695.6|1695.4|1695.4|1694.8|463
1610705230000|2021-01-15 10:07:10|1695.4|1695.2|1695.6|1695|1695.6|1695.2|1695.4|1695|2000
1610705240000|2021-01-15 10:07:20|1695.4|1695.2|1696.2|1695.8|1696.4|1696.2|1695.4|1695.2|7641
1610705250000|2021-01-15 10:07:30||1695.6||1695.8||1695.8||1695.6|0
1610705260000|2021-01-15 10:07:40|1696||1696.2||1696.2||1696||500
1610705270000|2021-01-15 10:07:50|1696|1695.6|1696|1695.6|1696|1695.6|1696|1695.6|29
1610705280000|2021-01-15 10:08:00|1696.2||1696.2||1696.2||1696.2||0
1610705300000|2021-01-15 10:08:20|1696|1694.8|1695.4|1695.2|1696|1695.2|1695|1694.4|22719
1610705320000|2021-01-15 10:08:40|1695.2|1695|1695|1694.6|1695.4|1695|1695|1694.6|1576
1610705330000|2021-01-15 10:08:50|1695.2|1695|1695|1694.6|1695.2|1695|1695|1694.6|737
1610705340000|2021-01-15 10:09:00|1694.8|1694.4|1695.4|1695|1695.4|1695|1694.6|1694.4|2782
1610705350000|2021-01-15 10:09:10||1694.8||1694.8||1695||1694.8|0
1610705360000|2021-01-15 10:09:20|1695.2|1694.6|1695|1694.6|1695.2|1694.8|1695|1694.6|14
1610705370000|2021-01-15 10:09:30|1695.2|1694.8|1694.8|1694.6|1695.2|1694.8|1694.8|1694.6|208
1610705380000|2021-01-15 10:09:40|1695|1694.8|1695.4|1694.8|1695.4|1694.8|1695|1694.8|202
1610705390000|2021-01-15 10:09:50|1695.2||1695.4||1695.4||1695.2||0
1610705400000|2021-01-15 10:10:00|1695.2||1695.4||1695.4||1695.2||0
1610705410000|2021-01-15 10:10:10|1695.6|1695.2|1695.8|1695.4|1696|1695.8|1695.6|1695.2|2194
1610705420000|2021-01-15 10:10:20|1696|1695.6|1696.6|1696.2|1696.6|1696.2|1695.8|1695.4|5991
1610705430000|2021-01-15 10:10:30|1696.4|1696|1696.4|1696|1696.4|1696.2|1696.2|1695.8|1009
1610705440000|2021-01-15 10:10:40|1696.2|1695.8|1696.2|1695.6|1696.2|1695.8|1696|1695.6|0
1610705450000|2021-01-15 10:10:50||1695.8||1695.8||1696||1695.8|3000
1610705460000|2021-01-15 10:11:00|1696||1696.2||1696.2||1696||0
1610705470000|2021-01-15 10:11:10|1696.4|1696|1696.4|1695.8|1696.4|1696.2|1696.4|1695.8|658
1610705480000|2021-01-15 10:11:20|1696.2|1695.6|1696|1695.4|1696.2|1695.6|1696|1695.4|1005
1610705490000|2021-01-15 10:11:30|1696.2|1695.6|1696|1695.4|1696.2|1696|1696|1695.4|10178
1610705500000|2021-01-15 10:11:40|1696.2|1695.6|1696.4|1696|1696.6|1696.2|1696.2|1695.6|3730
1610705510000|2021-01-15 10:11:50|1696.6||1696.4||1696.6||1696.4||0
1610705530000|2021-01-15 10:12:10|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1695.6|1695.4|472
1610705550000|2021-01-15 10:12:30|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|650
1610705560000|2021-01-15 10:12:40|1695.4|1695.2|1695.4|1694.8|1695.4|1695.2|1695.2|1694.8|702
1610705570000|2021-01-15 10:12:50|1695.2||1695.2||1695.2||1695.2||0
1610705580000|2021-01-15 10:13:00|1695|1694.6|1695|1694.6|1695.2|1694.6|1694.8|1694.6|0
1610705590000|2021-01-15 10:13:10|1694.8|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|199
1610705600000|2021-01-15 10:13:20|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|0
1610705610000|2021-01-15 10:13:30|1695.2|1694.8|1695.6|1695.4|1695.6|1695.4|1695.2|1694.6|7702
1610705620000|2021-01-15 10:13:40|1695.8|1695.6|1695.4|1695.2|1695.8|1695.6|1695.2|1695|49369
1610705630000|2021-01-15 10:13:50||1695||1695||1695||1695|0
1610705640000|2021-01-15 10:14:00|1695.2|1694.8|1695.2|1694.6|1695.4|1695.2|1695|1694.6|11636
1610705670000|2021-01-15 10:14:30|1695|1694.4|1694.2|1693.8|1695|1694.6|1693.8|1693.6|18309
1610705680000|2021-01-15 10:14:40|1694.4|1694|1694.8|1694.2|1694.8|1694.4|1694.4|1694|6008
1610705690000|2021-01-15 10:14:50|1694.6|1694|1694.4|1694|1694.6|1694|1694.4|1694|0
1610705700000|2021-01-15 10:15:00|1694.6|1694.2|1694.2|1694|1694.8|1694.4|1694.2|1694|280
1610705710000|2021-01-15 10:15:10|1694|1693.8|1693.6|1693.4|1694|1693.8|1693.6|1693.4|3269
1610705720000|2021-01-15 10:15:20|1693.8|1693.2|1692.2|1692|1693.8|1693.4|1692|1691.6|33664
1610705730000|2021-01-15 10:15:30|1692|1691.6|1692.2|1691.6|1692.2|1691.8|1691.8|1691.4|1464
1610705740000|2021-01-15 10:15:40|1692|1691.4|1691.2|1690.8|1692|1691.4|1691.2|1690.6|8627
1610705750000|2021-01-15 10:15:50|1691.4|1690.6|1691.8|1691.4|1691.8|1691.4|1691.2|1690.6|6864
1610705760000|2021-01-15 10:16:00|1691.6|1691.2|1691.4|1691|1691.8|1691.2|1691.2|1690.8|4281
1610705770000|2021-01-15 10:16:10|1691.2|1691.2|1691|1690.6|1691.6|1691.2|1690.8|1690.6|9323
1610705780000|2021-01-15 10:16:20|1691.2|1690.8|1690|1689.4|1691.2|1690.8|1689.6|1689.2|66994
1610705790000|2021-01-15 10:16:30|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|300
1610705800000|2021-01-15 10:16:40|1689.6|1689.2|1689|1688.8|1689.6|1689.2|1689|1688.8|9056
1610705810000|2021-01-15 10:16:50|1688.8|1688.6|1689|1688.6|1689|1688.8|1688.8|1688.6|4549
1610705820000|2021-01-15 10:17:00|1688.8|1688.8|1688.8|1688.4|1688.8|1688.8|1688.8|1688.4|2448
1610705830000|2021-01-15 10:17:10|1688.6|1688.2|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|0
1610705840000|2021-01-15 10:17:20||1688||1688.2||1688.2||1688|0
1610705850000|2021-01-15 10:17:30|1688.4|1688|1687.8|1687.6|1688.6|1688.2|1687.8|1687.6|10545
1610705860000|2021-01-15 10:17:40|1688|1687.4|1687.8|1687.4|1688|1687.6|1687.8|1687.4|621
1610705870000|2021-01-15 10:17:50|1688|1687.6|1688|1687.6|1688.4|1688.2|1688|1687.4|30548
1610705880000|2021-01-15 10:18:00|1687.8|1687.4|1686.2|1686|1687.8|1687.4|1686.2|1686|12543
1610705890000|2021-01-15 10:18:10|1686|1685.8|1686.6|1686.4|1686.8|1686.6|1686|1685.6|4673
1610705900000|2021-01-15 10:18:20|1686.8|1686.6|1686.6|1686.2|1686.8|1686.6|1686.4|1685.8|4379
1610705910000|2021-01-15 10:18:30|1686.4|1686|1686.6|1686.2|1686.8|1686.4|1686.4|1686|377
1610705920000|2021-01-15 10:18:40|1686.4|1686|1686.8|1686.2|1686.8|1686.6|1686.4|1686|429
1610705930000|2021-01-15 10:18:50|1686.6|1686|1686|1685.4|1686.8|1686.2|1686|1685.4|3378
1610705940000|2021-01-15 10:19:00|1686.2|1685.6|1686|1685.6|1686.2|1686|1686|1685.4|3773
1610705950000|2021-01-15 10:19:10|1685.8|1685.4|1686.6|1686.2|1686.8|1686.6|1685.8|1685.4|6321
1610705960000|2021-01-15 10:19:20|1686.4|1686|1686|1685.6|1686.6|1686|1686|1685.6|2866
1610705970000|2021-01-15 10:19:30|1685.8|1685.4|1686.2|1685.6|1686.2|1685.8|1685.6|1685.4|208
1610705980000|2021-01-15 10:19:40|1686|1685.4|1685.8|1685.4|1686|1685.4|1685.8|1685.4|250
1610705990000|2021-01-15 10:19:50|1686|1685.6|1686|1685.6|1686.4|1686.2|1686|1685.6|11981
1610706000000|2021-01-15 10:20:00|1686.2|1685.8|1687|1686.6|1687|1686.6|1686.2|1685.8|2284
1610706010000|2021-01-15 10:20:10|1686.8|1686.4|1688.4|1688|1688.4|1688|1686.6|1686.2|5156
1610706020000|2021-01-15 10:20:20|1688.6|1687.8|1688.4|1688|1688.6|1688.4|1687.8|1687.4|587
1610706030000|2021-01-15 10:20:30|1688.2|1687.8|1687.4|1687|1688.2|1687.8|1687.4|1687|1500
1610706040000|2021-01-15 10:20:40|1687.6|1687.2|1688.2|1687.6|1688.2|1687.8|1687.4|1687.2|1602
1610706050000|2021-01-15 10:20:50|1688|1687.2|1687.6|1687.2|1688.2|1687.4|1687.6|1687.2|3131
1610706060000|2021-01-15 10:21:00|1687.4|1687|1688|1687.6|1688|1687.6|1687.4|1687|607
1610706070000|2021-01-15 10:21:10|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687|1750
1610706080000|2021-01-15 10:21:20|1687.4|1687.4|1687.8|1687.4|1687.8|1687.4|1687.4|1687|1998
1610706090000|2021-01-15 10:21:30||1687.6||1687.2||1687.6||1687.2|1050
1610706100000|2021-01-15 10:21:40||1687.4||1687||1687.4||1687|0
1610706110000|2021-01-15 10:21:50|1687.6|1687.2|1687.6|1687.2|1687.8|1687.4|1687.6|1687|3375
1610706120000|2021-01-15 10:22:00|1687.4|1687|1687.6|1687|1687.6|1687.2|1687.2|1686.8|7138
1610706130000|2021-01-15 10:22:10|1687.4|1687.2|1687.2|1687|1687.4|1687.2|1687.2|1686.8|0
1610706140000|2021-01-15 10:22:20|1687.4|1687.2|1687.6|1687.2|1687.6|1687.2|1687.2|1687.2|1470
1610706150000|2021-01-15 10:22:30|1687.4|1687|1686.8|1686.6|1687.4|1687|1686.8|1686.6|3968
1610706160000|2021-01-15 10:22:40|1686.6|1686.4|1687|1686.4|1687|1686.6|1686.6|1686.2|6518
1610706170000|2021-01-15 10:22:50|1686.8|1686.2|1686.6|1686.2|1686.8|1686.2|1686.6|1686.2|0
1610706180000|2021-01-15 10:23:00|1686.4|1686|1686.6|1686.2|1686.6|1686.4|1686.2|1686|3745
1610706190000|2021-01-15 10:23:10||1686||1686||1686||1686|0
1610706200000|2021-01-15 10:23:20|1686.8|1686.2|1686.8|1686.4|1686.8|1686.6|1686.8|1686.2|1480
1610706210000|2021-01-15 10:23:30|1687|1686.6|1687.2|1686.6|1687.2|1686.8|1686.8|1686.6|742
1610706220000|2021-01-15 10:23:40|1687.4|1686.8|1687.6|1687.2|1687.6|1687.4|1687.4|1686.6|3606
1610706230000|2021-01-15 10:23:50|1688|1687.4|1687.8|1687.2|1688.2|1687.8|1687.8|1687.2|9548
1610706240000|2021-01-15 10:24:00|1688|1687.4|1687.6|1687|1688|1687.8|1687.6|1687|482
1610706250000|2021-01-15 10:24:10|1687.4|1687.2|1687.8|1687.2|1687.8|1687.4|1687.4|1687|2695
1610706260000|2021-01-15 10:24:20|1688|1687.4|1688.4|1688|1688.6|1688.2|1687.8|1687.4|3587
1610706270000|2021-01-15 10:24:30|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.2|1688|39
1610706280000|2021-01-15 10:24:40|1688.6|1688.2|1688.6|1688.2|1688.8|1688.4|1688.4|1688|8445
1610706290000|2021-01-15 10:24:50|1688.4|1688|1688.4|1688|1688.6|1688.2|1688.2|1688|1673
1610706300000|2021-01-15 10:25:00|1688.2|1687.8|1687.8|1687.6|1688.2|1687.8|1687.8|1687.6|1803
1610706310000|2021-01-15 10:25:10|1688|1687.8|1687.6|1687.2|1688|1687.8|1687.6|1687.2|1534
1610706320000|2021-01-15 10:25:20|1687.4|1687|1687.4|1687|1687.4|1687.2|1687.4|1687|0
1610706330000|2021-01-15 10:25:30|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|620
1610706340000|2021-01-15 10:25:40|1687.8|1687.4|1687.6|1687.2|1687.8|1687.6|1687.6|1687.2|6800
1610706350000|2021-01-15 10:25:50|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.8|1687.4|210
1610706360000|2021-01-15 10:26:00|1687.8|1687.8|1688.2|1687.8|1688.2|1687.8|1687.8|1687.4|3581
1610706370000|2021-01-15 10:26:10|1688.4|1688|1689.6|1689|1689.6|1689|1688.4|1687.8|2864
1610706380000|2021-01-15 10:26:20|1689.8|1689.2|1689.8|1689.4|1690|1689.8|1689.6|1689|1733
1610706390000|2021-01-15 10:26:30|1689.6|1689.6|1689.2|1688.8|1689.8|1689.6|1689|1688.8|1457
1610706400000|2021-01-15 10:26:40|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.2|0
1610706410000|2021-01-15 10:26:50|1688.6|1688|1687.4|1687|1688.8|1688.4|1687.2|1687|11741
1610706420000|2021-01-15 10:27:00|1687.6|1687.2|1687.8|1687.2|1687.8|1687.4|1687.4|1687.2|1664
1610706430000|2021-01-15 10:27:10|1687.6|1687|1687.4|1687|1687.6|1687.4|1687.4|1687|4135
1610706440000|2021-01-15 10:27:20|1687.6|1687.2|1687.6|1687|1687.8|1687.6|1687.4|1687|395
1610706450000|2021-01-15 10:27:30|1687.8|1687.2|1688|1687.6|1688|1687.8|1687.8|1687.2|1023
1610706460000|2021-01-15 10:27:40|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1688|1687.6|5500
1610706470000|2021-01-15 10:27:50|1688.2|1688|1689.4|1689|1689.4|1689|1688.2|1688|3687
1610706480000|2021-01-15 10:28:00|1689.6|1689.2|1689.2|1688.8|1689.6|1689.2|1689.2|1688.8|1871
1610706490000|2021-01-15 10:28:10|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.2|1688.8|1423
1610706500000|2021-01-15 10:28:20|1689.2|1689.2|1689.2|1688.8|1689.4|1689.2|1689|1688.8|2437
1610706510000|2021-01-15 10:28:30|1689.6|1689|1690.2|1689.8|1690.2|1690|1689.6|1688.8|33179
1610706520000|2021-01-15 10:28:40|1690|1689.6|1690.2|1689.8|1690.4|1690|1689.6|1689.2|9483
1610706530000|2021-01-15 10:28:50|1690||1690||1690||1690||595
1610706540000|2021-01-15 10:29:00|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.4|1928
1610706550000|2021-01-15 10:29:10||1689.4||1689.4||1689.4||1689.4|0
1610706560000|2021-01-15 10:29:20|1689.8|1689.6|1690|1689.4|1690|1689.8|1689.6|1689.4|5121
1610706570000|2021-01-15 10:29:30|1689.8||1689.8||1689.8||1689.8||650
1610706580000|2021-01-15 10:29:40|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.6|100
1610706590000|2021-01-15 10:29:50|1690.2|1689.8|1691.6|1691|1691.6|1691|1690.2|1689.8|5537
1610706600000|2021-01-15 10:30:00|1691.4|1691.2|1693.4|1693|1693.6|1693.2|1691.4|1691|16670
1610706610000|2021-01-15 10:30:10|1693|1692.8|1693|1692.4|1693.2|1692.8|1692.8|1692.4|1860
1610706620000|2021-01-15 10:30:20|1692.8||1692.8||1693||1692.8||0
1610706630000|2021-01-15 10:30:30|1692.6|1692.2|1692.2|1691.8|1692.8|1692.4|1692|1691.6|2107
1610706640000|2021-01-15 10:30:40|1692|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.4|2928
1610706650000|2021-01-15 10:30:50|1691.8|1691.4|1692.2|1691.6|1692.2|1691.8|1691.6|1691.4|1063
1610706660000|2021-01-15 10:31:00|1692|1691.4|1692.2|1691.4|1692.2|1692|1691.8|1691.4|624
1610706670000|2021-01-15 10:31:10|1692||1692||1692||1691.8||0
1610706680000|2021-01-15 10:31:20|1691.8|1691.6|1692.2|1691.8|1692.2|1691.8|1691.6|1691.2|791
1610706690000|2021-01-15 10:31:30||1692||1691.8||1692||1691.8|0
1610706700000|2021-01-15 10:31:40||1692||1691.8||1692||1691.8|0
1610706710000|2021-01-15 10:31:50|1692|1691.6|1691.4|1690.8|1692|1691.6|1691.4|1690.8|1073
1610706720000|2021-01-15 10:32:00|1691.2|1691|1691.2|1690.8|1691.2|1691.2|1691.2|1690.8|6299
1610706730000|2021-01-15 10:32:10|1691|1690.6|1691.8|1691.4|1691.8|1691.4|1690.8|1690.6|1593
1610706740000|2021-01-15 10:32:20|1692|1691.6|1692|1691.4|1692|1691.6|1692|1691.4|25
1610706750000|2021-01-15 10:32:30||1691.2||1691.8||1691.8||1691.2|2000
1610706760000|2021-01-15 10:32:40|1691.8|1691.6|1691.8|1691.4|1691.8|1691.8|1691.6|1691.4|445
1610706770000|2021-01-15 10:32:50|1692|1691.6|1692|1691.6|1692|1691.6|1692|1691.6|0
1610706780000|2021-01-15 10:33:00|1691.8||1692||1692||1691.8||0
1610706790000|2021-01-15 10:33:10|1692.2|1691.8|1692.4|1692|1692.4|1692.2|1692.2|1691.8|3043
1610706800000|2021-01-15 10:33:20|1692.2|1691.8|1692.4|1692|1692.4|1692|1692|1691.6|0
1610706810000|2021-01-15 10:33:30|1692.6|1692.2|1692.4|1692.2|1692.8|1692.4|1692.4|1691.8|1836
1610706820000|2021-01-15 10:33:40|1692.2|1692|1692.2|1691.6|1692.4|1692|1692|1691.6|625
1610706830000|2021-01-15 10:33:50|1692|1692|1692|1691.6|1692.2|1692|1691.8|1691.6|1054
1610706840000|2021-01-15 10:34:00|1692.2|1691.4|1693.4|1693|1693.4|1693|1692|1691.4|22244
1610706850000|2021-01-15 10:34:10|1693.6|1693.4|1693.6|1693.4|1694|1693.6|1693.6|1693.4|2264
1610706860000|2021-01-15 10:34:20|1693.4|1693.2|1693.4|1693|1693.6|1693.2|1693.2|1692.8|3592
1610706870000|2021-01-15 10:34:30|1693.6|1693.2|1693.8|1693.4|1693.8|1693.6|1693.6|1693|1645
1610706880000|2021-01-15 10:34:40|1693.6|1692.8|1694|1693.8|1694|1693.8|1693.4|1692.8|10987
1610706890000|2021-01-15 10:34:50|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.6|1814
1610706900000|2021-01-15 10:35:00|1693.8|1693.4|1694|1693.6|1694|1693.8|1693.8|1693.4|3934
1610706910000|2021-01-15 10:35:10|1693.8|1693.8|1694.4|1694|1694.4|1694.2|1693.8|1693.8|11217
1610706920000|2021-01-15 10:35:20|1694.2|1694.2|1694.4|1694|1694.6|1694.4|1694.2|1694|3944
1610706930000|2021-01-15 10:35:30|1694.6|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|6988
1610706940000|2021-01-15 10:35:40|1695|1694.6|1695.2|1695|1695.4|1695|1695|1694.6|10350
1610706950000|2021-01-15 10:35:50|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|2520
1610706960000|2021-01-15 10:36:00|1695.4|1695|1695.4|1694.8|1695.4|1695|1695.4|1694.8|0
1610706970000|2021-01-15 10:36:10|1695.2|1694.6|1694.8|1694.4|1695.2|1694.8|1694.8|1694.4|0
1610706990000|2021-01-15 10:36:30|1694.6|1694.2|1693.8|1693.4|1694.6|1694.2|1693.8|1693.4|248
1610707000000|2021-01-15 10:36:40|1693.6|1693.2|1692.6|1692|1693.6|1693.4|1692.4|1692|2632
1610707010000|2021-01-15 10:36:50|1692.8|1692.2|1693|1692.6|1693|1692.8|1692.8|1692.2|3677
1610707020000|2021-01-15 10:37:00|1693.2|1692.8|1693.4|1693.2|1693.4|1693.2|1693.2|1692.8|279
1610707030000|2021-01-15 10:37:10|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|252
1610707040000|2021-01-15 10:37:20|1693|1692.6|1692.6|1692.2|1693.2|1692.6|1692.4|1692.2|3564
1610707050000|2021-01-15 10:37:30|1692.8|1692.4|1692.8|1692.2|1692.8|1692.4|1692.8|1692.2|1724
1610707060000|2021-01-15 10:37:40|1692.6|1692|1692.2|1691.8|1692.6|1692.2|1691.8|1691.6|5657
1610707070000|2021-01-15 10:37:50|1692.4|1692|1691.8|1691.6|1692.4|1692.2|1691.8|1691.4|6446
1610707080000|2021-01-15 10:38:00|1692|1691.4|1691.8|1691.6|1692|1691.8|1691.8|1691.4|2884
1610707090000|2021-01-15 10:38:10|1692|1691.8|1691.6|1691.2|1692|1691.8|1691.6|1691.2|2997
1610707100000|2021-01-15 10:38:20|1691.4|1691|1691.6|1691|1691.6|1691.2|1691.2|1690.8|6892
1610707110000|2021-01-15 10:38:30|1691.4|1690.8|1691.2|1690.8|1691.4|1691.2|1691|1690.8|3357
1610707120000|2021-01-15 10:38:40|1691.4|1691|1691|1690.8|1691.4|1691.2|1690.8|1690.4|1708
1610707130000|2021-01-15 10:38:50|1690.8|1690.6|1690.4|1690|1691|1690.6|1690.2|1690|395
1610707140000|2021-01-15 10:39:00|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|1413
1610707150000|2021-01-15 10:39:10|1690.6||1690.6||1690.6||1690.6||0
1610707160000|2021-01-15 10:39:20|1690.4|1690.2|1690.6|1690|1690.6|1690.2|1690.4|1690|1864
1610707170000|2021-01-15 10:39:30||1690.4||1690.2||1690.4||1690.2|645
1610707180000|2021-01-15 10:39:40||1690.4||1690.2||1690.4||1690.2|0
1610707190000|2021-01-15 10:39:50|1690.4|1690|1690.6|1690|1690.6|1690.2|1690.4|1690|422
1610707200000|2021-01-15 10:40:00|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.2|1689.8|16922
1610707210000|2021-01-15 10:40:10||1690||1690.2||1690.4||1690|221
1610707220000|2021-01-15 10:40:20|1690.4|1690|1689.8|1689.6|1690.6|1690|1689.8|1689.4|1472
1610707240000|2021-01-15 10:40:40|1690|1689.8|1690.4|1690|1690.6|1690.4|1690|1689.8|9083
1610707250000|2021-01-15 10:40:50|1690.2|1689.8|1691|1690.4|1691|1690.6|1690.2|1689.8|13749
1610707260000|2021-01-15 10:41:00|1690.8||1690.8||1690.8||1690.6||0
1610707270000|2021-01-15 10:41:10|1690.6|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|64
1610707290000|2021-01-15 10:41:30|1690.6|1690.2|1689.8|1689.4|1690.8|1690.2|1689.8|1689.4|5331
1610707300000|2021-01-15 10:41:40|1690|1690|1690.4|1690|1690.4|1690.2|1690|1690|6085
1610707320000|2021-01-15 10:42:00|1690.2|1690.2|1690.2|1689.8|1690.6|1690.2|1690.2|1689.8|5492
1610707330000|2021-01-15 10:42:10|1690|1689.6|1689.8|1689.6|1690|1689.8|1689.8|1689.6|610
1610707340000|2021-01-15 10:42:20|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1351
1610707350000|2021-01-15 10:42:30|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|1298
1610707360000|2021-01-15 10:42:40|1690|1689.6|1690.6|1690.2|1690.6|1690.2|1690|1689.6|4932
1610707370000|2021-01-15 10:42:50|1690.8|1690.4|1690.8|1690.4|1691.2|1690.8|1690.6|1690.4|2514
1610707380000|2021-01-15 10:43:00|1691|1690.6|1690.6|1690|1691.2|1690.8|1690.4|1690|2982
1610707390000|2021-01-15 10:43:10|1690.4|1689.8|1690|1689.6|1690.4|1689.8|1690|1689.6|2658
1610707400000|2021-01-15 10:43:20|1689.8|1689.8|1689.6|1689.2|1690|1689.8|1689.6|1689.2|862
1610707410000|2021-01-15 10:43:30|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|70
1610707420000|2021-01-15 10:43:40|1689.6|1689.4|1689|1688.8|1689.6|1689.4|1689|1688.8|608
1610707430000|2021-01-15 10:43:50|1689.2||1689.2||1689.2||1689.2||1000
1610707440000|2021-01-15 10:44:00|1689|1688.6|1688.8|1688.4|1689.2|1688.6|1688.8|1688.4|421
1610707450000|2021-01-15 10:44:10|1689|1688.6|1690|1689.4|1690|1689.6|1689|1688.6|3297
1610707460000|2021-01-15 10:44:20|1689.8|1689.2|1690.2|1689.6|1690.2|1689.6|1689.6|1689.2|50
1610707470000|2021-01-15 10:44:30|1689.8|1689.8|1689.8|1689.6|1689.8|1689.8|1689.8|1689.6|0
1610707480000|2021-01-15 10:44:40|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.4|1689.2|695
1610707490000|2021-01-15 10:44:50||1689.2||1689.4||1689.4||1689.2|7
1610707500000|2021-01-15 10:45:00|1689.6|1689.2|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|3197
1610707510000|2021-01-15 10:45:10|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|503
1610707520000|2021-01-15 10:45:20|1689.8|1689.4|1690.4|1690|1690.6|1690.2|1689.8|1689.2|2338
1610707530000|2021-01-15 10:45:30|1690.2|1690.2|1690.8|1690.4|1690.8|1690.6|1690.2|1690.2|6810
1610707540000|2021-01-15 10:45:40|1690.6|1690.2|1690.6|1690.2|1690.8|1690.4|1690.4|1689.8|0
1610707550000|2021-01-15 10:45:50|1690.4|1690|1690|1689.4|1690.4|1690|1690|1689.4|1797
1610707560000|2021-01-15 10:46:00|1689.8|1689.2|1689|1688.6|1689.8|1689.2|1689|1688.6|427
1610707570000|2021-01-15 10:46:10|1689.2|1688.8|1688.8|1688.4|1689.2|1688.8|1688.8|1688.4|1608
1610707580000|2021-01-15 10:46:20|1689|1688.2|1688.8|1688.2|1689|1688.2|1688.6|1688.2|0
1610707590000|2021-01-15 10:46:30|1688.6|1688.4|1688.6|1688|1688.8|1688.4|1688.6|1688|157
1610707600000|2021-01-15 10:46:40|1688.4|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1688|0
1610707610000|2021-01-15 10:46:50|1688.2|1687.8|1688.2|1687.6|1688.2|1687.8|1688|1687.6|1030
1610707620000|2021-01-15 10:47:00|1688|1687.4|1687.8|1687.6|1688|1687.6|1687.8|1687.2|175
1610707630000|2021-01-15 10:47:10|1688|1687.8|1688.2|1687.8|1688.4|1688.2|1688|1687.6|1963
1610707650000|2021-01-15 10:47:30|1688|1687.6|1688|1687.8|1688.2|1687.8|1687.8|1687.6|765
1610707680000|2021-01-15 10:48:00|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1687.8|1225
1610707690000|2021-01-15 10:48:10|1688.2|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1688|1584
1610707710000|2021-01-15 10:48:30|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.6|500
1610707720000|2021-01-15 10:48:40|1688|1687.6|1687.8|1687.6|1688.2|1687.6|1687.8|1687.6|531
1610707730000|2021-01-15 10:48:50|1687.6|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|670
1610707740000|2021-01-15 10:49:00|1687.6|1687.6|1687.8|1687.4|1687.8|1687.6|1687.4|1687.2|1075
1610707750000|2021-01-15 10:49:10|1687.6|1687.2|1687.8|1687.6|1687.8|1687.6|1687.6|1687.2|800
1610707760000|2021-01-15 10:49:20|1688|1687.8|1687.6|1687.2|1688.2|1687.8|1687.6|1687.2|3022
1610707770000|2021-01-15 10:49:30|1687.4|1687|1686.4|1686|1687.4|1687|1686.4|1686|4745
1610707780000|2021-01-15 10:49:40|1686.2|1685.8|1685.4|1685|1686.2|1685.8|1684.8|1684.6|44357
1610707790000|2021-01-15 10:49:50|1685.6|1684.8|1685|1684.8|1685.6|1685.2|1684.8|1684.4|18397
1610707800000|2021-01-15 10:50:00|1684.8|1684.6|1684.8|1684.4|1685.8|1685.4|1684.8|1684.4|5821
1610707810000|2021-01-15 10:50:10|1685|1684.2|1684.6|1684.2|1685.2|1684.8|1684.6|1684.2|10377
1610707820000|2021-01-15 10:50:20|1684.4|1684|1684.6|1684.2|1684.8|1684.4|1684.2|1684|5087
1610707830000|2021-01-15 10:50:30|1684.4|1684|1684.6|1684.2|1684.6|1684.4|1684.2|1684|1578
1610707840000|2021-01-15 10:50:40|1684.4|1684|1685.6|1685.2|1685.8|1685.6|1684.4|1684|3060
1610707850000|2021-01-15 10:50:50|1685.8|1685.4|1687|1686.4|1687|1686.6|1685.8|1685.4|1573
1610707860000|2021-01-15 10:51:00|1686.8|1686.6|1687.4|1687|1687.8|1687.4|1686.8|1686.4|2669
1610707870000|2021-01-15 10:51:10|1687.6|1687.2|1687.2|1686.8|1687.6|1687.4|1687|1686.6|3205
1610707880000|2021-01-15 10:51:20|1687|1686.6|1687|1686.4|1687|1686.6|1686.4|1686.2|2806
1610707890000|2021-01-15 10:51:30|1687.2|1686.6|1687.4|1687|1687.6|1687.2|1687.2|1686.6|15752
1610707900000|2021-01-15 10:51:40|1687.6||1687.4||1687.6||1687.4||0
1610707910000|2021-01-15 10:51:50|1687.6|1687.2|1687.4|1687.2|1687.8|1687.4|1687.4|1687|1334
1610707920000|2021-01-15 10:52:00|1687.2|1687|1687.4|1687|1687.4|1687.2|1687.2|1687|2803
1610707930000|2021-01-15 10:52:10|1687.6|1687.2|1687.6|1687|1687.8|1687.4|1687.4|1687|1663
1610707940000|2021-01-15 10:52:20|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687|0
1610707950000|2021-01-15 10:52:30|1687.4|1687.2|1687.4|1687.2|1687.6|1687.4|1687.2|1686.8|38580
1610707960000|2021-01-15 10:52:40|1687.2|1687|1687.8|1687.4|1688.2|1688|1687.2|1686.8|31227
1610707970000|2021-01-15 10:52:50|1688|1687.6|1687.6|1687.2|1688|1687.8|1687.4|1687|2974
1610707980000|2021-01-15 10:53:00|1687.8|1687|1688|1687.8|1688|1687.8|1687.8|1687|726
1610707990000|2021-01-15 10:53:10|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.4|1856
1610708000000|2021-01-15 10:53:20|1688.2|1687.8|1688|1687.6|1688.4|1688|1688|1687.6|1978
1610708010000|2021-01-15 10:53:30|1688.2|1687.8|1688|1687.6|1688.4|1688|1688|1687.6|2291
1610708020000|2021-01-15 10:53:40|1687.8|1687.4|1687.4|1687|1687.8|1687.4|1687.2|1687|3000
1610708030000|2021-01-15 10:53:50|1687.6|1687.2|1687.4|1687.2|1687.6|1687.4|1687.4|1687|4082
1610708040000|2021-01-15 10:54:00|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|351
1610708050000|2021-01-15 10:54:10|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.4|1687|889
1610708060000|2021-01-15 10:54:20|1687.6|1687.4|1687.2|1687|1687.6|1687.4|1687|1686.8|13904
1610708070000|2021-01-15 10:54:30|1687|1686.8|1687|1686.6|1687|1686.8|1687|1686.4|2400
1610708080000|2021-01-15 10:54:40|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.6|1686.4|201
1610708090000|2021-01-15 10:54:50|1687|1686.6|1687.2|1686.8|1687.2|1687|1687|1686.6|1597
1610708100000|2021-01-15 10:55:00|1687|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.6|1341
1610708110000|2021-01-15 10:55:10|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.6|1686.2|1611
1610708120000|2021-01-15 10:55:20|1686.4|1686.4|1686|1685.4|1686.4|1686.4|1685.6|1685.4|4658
1610708130000|2021-01-15 10:55:30|1685.8|1685.6|1685.4|1685.2|1685.8|1685.6|1685.2|1685|1097
1610708140000|2021-01-15 10:55:40|1685.2|1685|1685.2|1685|1685.4|1685.2|1685.2|1685|5268
1610708150000|2021-01-15 10:55:50|1685.4|1685.2|1685|1684.6|1685.4|1685.2|1684.8|1684.6|11519
1610708160000|2021-01-15 10:56:00|1685.2|1684.8|1685.2|1684.8|1685.4|1685|1685|1684.8|618
1610708170000|2021-01-15 10:56:10|1685|1685|1685.4|1685|1685.4|1685|1685|1684.8|3751
1610708180000|2021-01-15 10:56:20|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|2914
1610708190000|2021-01-15 10:56:30|1685.2|1685.2|1685.2|1684.8|1685.2|1685.2|1685|1684.8|300
1610708200000|2021-01-15 10:56:40|1685|1684.6|1685.2|1684.8|1685.4|1685.2|1684.8|1684.4|8948
1610708210000|2021-01-15 10:56:50|1685.4|1684.6|1685.4|1685|1685.4|1685.2|1685.4|1684.6|2070
1610708220000|2021-01-15 10:57:00|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1685|1684.6|3087
1610708230000|2021-01-15 10:57:10|1684.8|1684.8|1685.4|1684.8|1685.4|1685|1684.8|1684.6|3116
1610708240000|2021-01-15 10:57:20|1685.2||1685.2||1685.2||1685.2||0
1610708250000|2021-01-15 10:57:30|1685.4|1685|1686.6|1686.2|1686.8|1686.6|1685.4|1685|6989
1610708260000|2021-01-15 10:57:40|1686.4|1686|1686.4|1686|1686.6|1686.2|1686.2|1685.8|3419
1610708270000|2021-01-15 10:57:50|1686.6|1686.2|1686|1685.4|1686.6|1686.2|1685.8|1685.4|1705
1610708280000|2021-01-15 10:58:00|1685.8|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.4|2950
1610708290000|2021-01-15 10:58:10|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.6|1685.4|740
1610708300000|2021-01-15 10:58:20|1685.8|1685.4|1686|1685.8|1686|1685.8|1685.8|1685.4|698
1610708310000|2021-01-15 10:58:30|1685.8|1685.6|1685.6|1685.4|1686|1685.6|1685.6|1685.4|4713
1610708320000|2021-01-15 10:58:40|1685.4|1685.2|1685.4|1685|1685.8|1685.4|1685.2|1685|9213
1610708330000|2021-01-15 10:58:50|1685.2|1685.2|1685.8|1685.2|1685.8|1685.4|1685.2|1685.2|2765
1610708340000|2021-01-15 10:59:00|1685.6||1685.8||1685.8||1685.4||295
1610708350000|2021-01-15 10:59:10|1686|1685.4|1686|1685.6|1686|1685.8|1685.8|1685.4|2159
1610708360000|2021-01-15 10:59:20|1685.8|1685.4|1685.6|1685|1685.8|1685.4|1685.4|1685|1354
1610708370000|2021-01-15 10:59:30|1685.4|1685.2|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|2171
1610708380000|2021-01-15 10:59:40|1685.2|1685|1685.2|1684.8|1685.6|1685.2|1685|1684.6|6492
1610708390000|2021-01-15 10:59:50|1685.4|1685|1685.8|1685.4|1685.8|1685.6|1685.4|1685|2608
1610708400000|2021-01-15 11:00:00|1685.6|1685.6|1686|1685.4|1686.2|1686|1685.6|1685.4|2076
1610708410000|2021-01-15 11:00:10|1686.2|1685.8|1686|1685.6|1686.2|1686|1686|1685.4|960
1610708420000|2021-01-15 11:00:20|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686|1685.8|574
1610708430000|2021-01-15 11:00:30|1686.4|1686|1686.8|1686.2|1686.8|1686.2|1685.8|1685.4|4002
1610708440000|2021-01-15 11:00:40|1687|1686.4|1688|1687.6|1688|1687.8|1687|1686.4|3281
1610708450000|2021-01-15 11:00:50|1688.2|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.8|1087
1610708460000|2021-01-15 11:01:00|1688.6|1688.2|1687.8|1687.4|1688.6|1688.4|1687.8|1687.4|2957
1610708470000|2021-01-15 11:01:10|1687.6|1687.2|1687.8|1687.2|1687.8|1687.4|1687.6|1687.2|538
1610708480000|2021-01-15 11:01:20|1687.6|1687.4|1688|1687.6|1688|1687.6|1687.6|1687.4|290
1610708490000|2021-01-15 11:01:30|1688.2|1687.8|1688.2|1688|1688.2|1688|1688.2|1687.6|828
1610708500000|2021-01-15 11:01:40|1688.4|1688.2|1688|1687.4|1688.4|1688.2|1688|1687.4|7268
1610708510000|2021-01-15 11:01:50|1688.2|1687.8|1687.8|1687.4|1688.2|1687.8|1687.8|1687.4|1283
1610708520000|2021-01-15 11:02:00|1688|1687.6|1687.6|1687.2|1688|1687.6|1687.6|1687.2|174
1610708530000|2021-01-15 11:02:10|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|0
1610708540000|2021-01-15 11:02:20||1687.6||1687.4||1687.6||1687.4|1000
1610708550000|2021-01-15 11:02:30|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|60
1610708560000|2021-01-15 11:02:40|1687.4|1687.4|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|1214
1610708570000|2021-01-15 11:02:50|1687.8|1687.4|1688|1687.6|1688.2|1688|1687.8|1687.2|3916
1610708580000|2021-01-15 11:03:00|1687.8|1687.4|1686.4|1686.2|1687.8|1687.4|1686.4|1686.2|4566
1610708590000|2021-01-15 11:03:10|1686.6|1686|1686.6|1686|1686.8|1686.4|1686.4|1686|0
1610708600000|2021-01-15 11:03:20|1686.8|1686.2|1686.6|1686.4|1686.8|1686.4|1686.6|1686.2|960
1610708610000|2021-01-15 11:03:30|1686.8|1686.6|1687.2|1686.6|1687.2|1687|1686.8|1686.6|2397
1610708620000|2021-01-15 11:03:40|1687||1687.2||1687.2||1687||0
1610708630000|2021-01-15 11:03:50|1687.4|1687|1686.8|1686.4|1687.4|1687|1686.8|1686.2|1146
1610708640000|2021-01-15 11:04:00|1687|1686.6|1687.2|1686.8|1687.2|1686.8|1687|1686.6|0
1610708650000|2021-01-15 11:04:10|1687.4|1687|1687.4|1687|1687.4|1687.2|1687.4|1687|2204
1610708660000|2021-01-15 11:04:20|1687.2|1686.8|1687.4|1687|1687.4|1687.2|1687.2|1686.8|1317
1610708670000|2021-01-15 11:04:30|1687.6|1687.2|1687.4|1687|1688|1687.8|1687.2|1687|10707
1610708680000|2021-01-15 11:04:40|1687.2|1686.8|1687.2|1686.6|1687.4|1686.8|1687|1686.6|58
1610708690000|2021-01-15 11:04:50|1687||1687||1687.2||1687||614
1610708700000|2021-01-15 11:05:00|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.4|1686.2|778
1610708710000|2021-01-15 11:05:10|1686.4|1686.4|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|1472
1610708720000|2021-01-15 11:05:20|1687|1686.4|1686.4|1686|1687|1686.6|1686.4|1686|0
1610708730000|2021-01-15 11:05:30|1686.2||1686.4||1686.4||1686.2||429
1610708740000|2021-01-15 11:05:40|1686.2|1685.8|1686|1685.6|1686.4|1686|1686|1685.6|2163
1610708750000|2021-01-15 11:05:50|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|0
1610708760000|2021-01-15 11:06:00|1686|1685.6|1686|1685.4|1686|1685.6|1686|1685.4|2666
1610708770000|2021-01-15 11:06:10|1685.6|1685.2|1685.8|1685.2|1685.8|1685.4|1685.4|1685.2|5516
1610708780000|2021-01-15 11:06:20|1686|1685.4|1686|1685.6|1686|1685.6|1686|1685.2|600
1610708790000|2021-01-15 11:06:30|1686.2|1685.8|1686.4|1686|1686.4|1686.2|1686.2|1685.8|617
1610708800000|2021-01-15 11:06:40|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|0
1610708810000|2021-01-15 11:06:50|1686|1685.6|1685.8|1685.4|1686|1685.6|1685.8|1685.4|2349
1610708820000|2021-01-15 11:07:00|1685.6|1685|1685.6|1685.2|1685.6|1685.4|1685.2|1685|3774
1610708830000|2021-01-15 11:07:10|1685.8|1685.4|1686|1685.6|1686|1685.8|1685.8|1685.2|2292
1610708840000|2021-01-15 11:07:20|||||||||450
1610708850000|2021-01-15 11:07:30||1685.8||1685.8||1685.8||1685.8|0
1610708860000|2021-01-15 11:07:40|1686.2|1686|1686.2|1685.8|1686.2|1686|1686.2|1685.8|479
1610708880000|2021-01-15 11:08:00|1686||1686.2||1686.2||1686||0
1610708900000|2021-01-15 11:08:20|1686.4|1686|1686.2|1685.8|1686.4|1686.2|1686.2|1685.8|2174
1610708910000|2021-01-15 11:08:30|1686.4|1685.6|1685.8|1685.2|1686.4|1685.6|1685.6|1685.2|1749
1610708920000|2021-01-15 11:08:40|1685.6|1685.4|1685.4|1685|1685.8|1685.4|1685.4|1685|751
1610708930000|2021-01-15 11:08:50||1685.2||1685||1685.2||1685|0
1610708940000|2021-01-15 11:09:00|1685.2||1685.2||1685.2||1685.2||0
1610708950000|2021-01-15 11:09:10|1685|1684.8|1684.6|1684.2|1685|1684.8|1684.6|1684.2|12919
1610708960000|2021-01-15 11:09:20|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|606
1610708970000|2021-01-15 11:09:30|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|1354
1610708980000|2021-01-15 11:09:40|1685|1684.6|1685|1684.6|1685|1684.8|1685|1684.6|548
1610708990000|2021-01-15 11:09:50|1684.8|1684.8|1685.4|1685|1685.6|1685.2|1684.8|1684.8|6016
1610709000000|2021-01-15 11:10:00|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|0
1610709010000|2021-01-15 11:10:10|1685.6|1685.2|1685.8|1685.6|1685.8|1685.6|1685.6|1685|1123
1610709020000|2021-01-15 11:10:20|1686|1685.8|1686.2|1685.8|1686.4|1686.2|1686|1685.8|12482
1610709030000|2021-01-15 11:10:30|1686.4|1686|1686.4|1686|1686.4|1686.2|1686.4|1686|208
1610709040000|2021-01-15 11:10:40|1686.6|1686.2|1687.4|1687|1687.4|1687|1686.6|1686|3262
1610709050000|2021-01-15 11:10:50|1687.6|1686.8|1687.4|1687|1687.6|1687|1687.2|1686.8|767
1610709060000|2021-01-15 11:11:00|1687.2|1686.8|1687.2|1686.8|1687.8|1687.2|1687.2|1686.8|7392
1610709070000|2021-01-15 11:11:10|1687|1686.6|1687.2|1686.6|1687.2|1686.6|1686.8|1686.4|1450
1610709080000|2021-01-15 11:11:20|1687.4|1686.8|1688|1687.6|1688|1687.6|1687.4|1686.8|1839
1610709090000|2021-01-15 11:11:30|1688.2|1687.4|1688|1687.4|1688.2|1687.4|1688|1687.4|0
1610709100000|2021-01-15 11:11:40|1687.8|1687.6|1687.6|1687.2|1687.8|1687.6|1687.6|1687.2|873
1610709110000|2021-01-15 11:11:50|1687.4|1687|1687.6|1687|1687.6|1687|1687.4|1687|1200
1610709120000|2021-01-15 11:12:00|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|904
1610709130000|2021-01-15 11:12:10||1687.2||1687.4||1687.4||1687.2|0
1610709140000|2021-01-15 11:12:20|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|0
1610709150000|2021-01-15 11:12:30|1687.4|1687|1687.4|1687.2|1687.4|1687.2|1687.2|1687|823
1610709160000|2021-01-15 11:12:40|1687.2|1687|1686.4|1686|1687.2|1687|1685.8|1685.6|10337
1610709170000|2021-01-15 11:12:50|1686.2|1685.8|1686.4|1686.2|1686.4|1686.2|1686|1685.8|9080
1610709180000|2021-01-15 11:13:00|1686.2|1686|1686.4|1685.8|1686.4|1686|1686|1685.8|1000
1610709190000|2021-01-15 11:13:10|1686.6|1686|1686.6|1686|1686.8|1686.6|1686.4|1686|4774
1610709200000|2021-01-15 11:13:20|1686.8|1686.2|1687.4|1687|1687.4|1687|1686.8|1686|5061
1610709210000|2021-01-15 11:13:30|1687.2|1686.8|1687.4|1686.8|1687.4|1687|1687|1686.8|1109
1610709240000|2021-01-15 11:14:00||1687||1687||1687||1687|0
1610709250000|2021-01-15 11:14:10|1687.6|1687.2|1688|1687.8|1688|1687.8|1687.6|1687.2|4404
1610709260000|2021-01-15 11:14:20|1688.2|1688|1688.4|1688|1688.6|1688|1688.2|1688|2225
1610709270000|2021-01-15 11:14:30|1688.6|1688.2|1688.2|1687.8|1688.6|1688.2|1688.2|1687.8|1779
1610709280000|2021-01-15 11:14:40|1688|1687.6|1688|1687.6|1688.4|1688|1688|1687.6|3102
1610709290000|2021-01-15 11:14:50|1688.2|1687.4|1688|1687.4|1688.2|1687.4|1688|1687.4|0
1610709300000|2021-01-15 11:15:00|1687.8||1687.8||1687.8||1687.8||0
1610709310000|2021-01-15 11:15:10|1687.4|1687.2|1687.4|1687|1687.6|1687.4|1687.2|1687|1027
1610709320000|2021-01-15 11:15:20|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.8|481
1610709330000|2021-01-15 11:15:30|1687.2|1686.8|1687|1686.6|1687.2|1686.8|1687|1686.6|726
1610709340000|2021-01-15 11:15:40|1687.2|1686.8|1687.2|1686.8|1687.4|1687.2|1687.2|1686.6|4218
1610709350000|2021-01-15 11:15:50|1687|1686.6|1687.4|1687|1687.4|1687.2|1687|1686.6|1983
1610709370000|2021-01-15 11:16:10|1687.6|1687.2|1687.6|1687|1687.6|1687.4|1687.6|1687|1343
1610709380000|2021-01-15 11:16:20|1687.4|1686.8|1687.2|1686.8|1687.4|1686.8|1687|1686.8|1000
1610709390000|2021-01-15 11:16:30|1687||1687||1687||1687||0
1610709400000|2021-01-15 11:16:40|1687.2|1687|1687.2|1686.8|1687.4|1687|1687.2|1686.8|4000
1610709410000|2021-01-15 11:16:50|1687|1686.6|1687.2|1686.8|1687.2|1686.8|1686.8|1686.4|475
1610709420000|2021-01-15 11:17:00||1686.6||1686.8||1686.8||1686.6|0
1610709430000|2021-01-15 11:17:10|1687|1686.6|1687|1686.6|1687|1686.6|1686.6|1686.2|0
1610709450000|2021-01-15 11:17:30|1687.2|1686.8|1687.2|1687|1687.2|1687|1687.2|1686.6|637
1610709460000|2021-01-15 11:17:40|1687.4|1687.2|1687.4|1687|1687.6|1687.4|1687.4|1687|5784
1610709470000|2021-01-15 11:17:50|1687.2|1686.8|1686.8|1686.2|1687.4|1686.8|1686.6|1686.2|4876
1610709480000|2021-01-15 11:18:00|1686.6|1686|1687|1686.6|1687|1686.8|1686|1685.8|10671
1610709490000|2021-01-15 11:18:10|1687.2|1686.8|1687.2|1686.8|1687.2|1687|1687.2|1686.6|2591
1610709500000|2021-01-15 11:18:20||1687||1687||1687||1687|0
1610709520000|2021-01-15 11:18:40|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|2672
1610709530000|2021-01-15 11:18:50||1686.6||1686.6||1686.6||1686.4|0
1610709540000|2021-01-15 11:19:00|1686.8|1686.4|1686.8|1686.6|1687|1686.8|1686.6|1686.4|7187
1610709550000|2021-01-15 11:19:10|1687|1686.4|1686.6|1686.4|1687.2|1686.4|1686.6|1686.4|3978
1610709560000|2021-01-15 11:19:20|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|970
1610709570000|2021-01-15 11:19:30|1687.2|1686.8|1687.6|1687.4|1687.8|1687.6|1687.2|1686.6|5088
1610709580000|2021-01-15 11:19:40|1687.8|1687.6|1688|1687.8|1688.2|1687.8|1687.8|1687.6|651
1610709590000|2021-01-15 11:19:50|1688.2|1688|1688.4|1688|1688.6|1688.4|1688.2|1688|6500
1610709610000|2021-01-15 11:20:10|1688.2|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|1020
1610709620000|2021-01-15 11:20:20|1688.2|1688|1687.8|1687.4|1688.2|1688|1687.8|1687.4|1107
1610709630000|2021-01-15 11:20:30||1687.2||1687.2||1687.2||1687.2|0
1610709640000|2021-01-15 11:20:40||1687.4||1687.4||1687.4||1687.4|0
1610709650000|2021-01-15 11:20:50|1687.6|1687.2|1687|1686.6|1687.6|1687.2|1687|1686.6|733
1610709660000|2021-01-15 11:21:00|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|0
1610709670000|2021-01-15 11:21:10|1686.6|1686.6|1686.8|1686.6|1686.8|1686.6|1686.6|1686.6|500
1610709680000|2021-01-15 11:21:20|1687|1686.8|1688|1687.6|1688.2|1687.8|1687|1686.8|4780
1610709690000|2021-01-15 11:21:30|1688.2|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.6|1022
1610709700000|2021-01-15 11:21:40|1688.2|1687.8|1688.2|1687.6|1688.2|1687.8|1688.2|1687.6|0
1610709710000|2021-01-15 11:21:50|1688.4|1688|1688.8|1688.2|1688.8|1688.6|1688.4|1688|930
1610709720000|2021-01-15 11:22:00|1688.6|1688.4|1688.6|1688.2|1688.8|1688.4|1688.4|1688.2|177
1610709730000|2021-01-15 11:22:10|1688.4|1688|1688.6|1688|1688.6|1688.2|1688.4|1688|799
1610709740000|2021-01-15 11:22:20|1688.4|1688.2|1688.4|1688|1688.4|1688.4|1688.4|1688|374
1610709750000|2021-01-15 11:22:30|1688.2|1687.8|1687.2|1686.8|1688.4|1687.8|1687.2|1686.8|4377
1610709760000|2021-01-15 11:22:40|1687.4|1687|1687.2|1686.8|1687.4|1687|1687.2|1686.8|0
1610709770000|2021-01-15 11:22:50|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.8|1686.4|207
1610709780000|2021-01-15 11:23:00|1687|1686.2|1686.8|1686.2|1687|1686.4|1686.6|1686.2|896
1610709790000|2021-01-15 11:23:10|1686.6|1686.4|1687.2|1686.8|1687.2|1686.8|1686.6|1686.2|3801
1610709810000|2021-01-15 11:23:30|1687|1686.6|1687|1686.4|1687|1686.6|1687|1686.2|1281
1610709830000|2021-01-15 11:23:50|1686.8|1686.2|1686.6|1686.2|1687|1686.2|1686.6|1686.2|0
1610709840000|2021-01-15 11:24:00|1686.8|1686.4|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|2641
1610709850000|2021-01-15 11:24:10|1686.6||1686.8||1686.8||1686.6||0
1610709860000|2021-01-15 11:24:20|1686.6||1686.8||1686.8||1686.6||0
1610709870000|2021-01-15 11:24:30||1686.2||1686.2||1686.2||1686.2|0
1610709880000|2021-01-15 11:24:40|1686.6|1686.4|1686.6|1686.2|1686.8|1686.4|1686.4|1686.2|1447
1610709890000|2021-01-15 11:24:50|1686.4|1686|1686.4|1686.2|1686.8|1686.4|1686|1685.8|19660
1610709900000|2021-01-15 11:25:00|1686.6|1686.4|1686.4|1686|1687|1686.8|1686.4|1686|7177
1610709920000|2021-01-15 11:25:20|1686.2||1686.4||1686.4||1686.2||0
1610709940000|2021-01-15 11:25:40|1686.6|1686.2|1687|1686.6|1687|1686.8|1686.6|1686.2|2150
1610709970000|2021-01-15 11:26:10|1687.2|1686.8|1687.2|1686.8|1687.2|1687|1686.8|1686.6|4733
1610709980000|2021-01-15 11:26:20|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.6|1686.2|1133
1610709990000|2021-01-15 11:26:30|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686|0
1610710000000|2021-01-15 11:26:40|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.8|1686.2|2270
1610710010000|2021-01-15 11:26:50||1686.8||1686.8||1686.8||1686.8|0
1610710020000|2021-01-15 11:27:00|1687.2|1687|1687.2|1686.8|1687.2|1687|1687|1686.8|441
1610710030000|2021-01-15 11:27:10|1687.4|1687|1687.4|1687|1687.4|1687.2|1687.2|1686.8|580
1610710040000|2021-01-15 11:27:20|1687.2|1686.8|1687.2|1687|1687.2|1687|1687|1686.6|1203
1610710050000|2021-01-15 11:27:30|1687.4||1687.4||1687.4||1687.2||480
1610710060000|2021-01-15 11:27:40|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1687|1686.8|1173
1610710070000|2021-01-15 11:27:50|1687|1686.6|1687.2|1686.8|1687.2|1686.8|1686.8|1686.4|451
1610710080000|2021-01-15 11:28:00|1687.4|1686.6|1687|1686.6|1687.4|1686.6|1686.8|1686.6|1415
1610710090000|2021-01-15 11:28:10|1687.2|1686.8|1687.8|1687.4|1687.8|1687.4|1687.2|1686.6|5837
1610710100000|2021-01-15 11:28:20|1688|1687.6|1688.4|1688|1688.4|1688|1688|1687.6|1160
1610710110000|2021-01-15 11:28:30|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|0
1610710120000|2021-01-15 11:28:40|1688.8||1688.6||1688.8||1688.6||125
1610710130000|2021-01-15 11:28:50|1688.4|1687.4|1688.6|1688|1688.6|1688.2|1688|1687.4|14838
1610710140000|2021-01-15 11:29:00|1688|1687.8|1688.6|1688.4|1688.6|1688.4|1688|1687.6|25500
1610710150000|2021-01-15 11:29:10|1688.8|1688.6|1690|1689.6|1690|1689.8|1688.8|1688.6|12270
1610710160000|2021-01-15 11:29:20|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.6|6938
1610710180000|2021-01-15 11:29:40|1690.2|1689.8|1689.4|1689|1690.2|1689.8|1689.4|1689|10486
1610710190000|2021-01-15 11:29:50|1689.2|1688.8|1689.4|1689|1689.6|1689.2|1689|1688.8|4236
1610710200000|2021-01-15 11:30:00|1689.2||1689.4||1689.4||1689.2||297
1610710210000|2021-01-15 11:30:10|1689.2|1688.6|1689.2|1688.6|1689.2|1689|1688.6|1688.2|9884
1610710220000|2021-01-15 11:30:20||1688.8||1688.6||1688.8||1688.6|0
1610710230000|2021-01-15 11:30:30|1689.4|1688.8|1689.4|1688.8|1689.4|1688.8|1689.4|1688.8|0
1610710240000|2021-01-15 11:30:40|1689.6|1689|1689.8|1689.4|1689.8|1689.6|1689.6|1689|2160
1610710250000|2021-01-15 11:30:50|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.6|200
1610710260000|2021-01-15 11:31:00|1689.8|1689.4|1689.6|1689.4|1690|1689.6|1689.6|1689.4|1789
1610710270000|2021-01-15 11:31:10|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|793
1610710280000|2021-01-15 11:31:20|1689.8|1689.4|1690.4|1690|1690.4|1690|1689.8|1689.4|3475
1610710290000|2021-01-15 11:31:30|1690.2|1689.8|1690.2|1689.6|1690.2|1689.8|1690|1689.6|0
1610710300000|2021-01-15 11:31:40|1690|1690|1690.2|1689.8|1690.2|1690|1690|1689.8|110
1610710310000|2021-01-15 11:31:50|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1689.8|837
1610710320000|2021-01-15 11:32:00|1690.2|1689.8|1690.4|1690|1690.4|1690|1690|1689.8|530
1610710330000|2021-01-15 11:32:10|1690.2|1689.8|1690.4|1689.8|1690.4|1689.8|1690|1689.8|1565
1610710340000|2021-01-15 11:32:20||1690||1690.2||1690.2||1690|0
1610710350000|2021-01-15 11:32:30|1690.6|1690|1691|1690.6|1691|1690.6|1690.6|1690|5031
1610710360000|2021-01-15 11:32:40|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.6|1154
1610710380000|2021-01-15 11:33:00|1691|1690.6|1691|1690.6|1691.2|1691|1691|1690.6|1401
1610710390000|2021-01-15 11:33:10|1691.2||1691.2||1691.2||1691.2||1522
1610710410000|2021-01-15 11:33:30|1691||1691.2||1691.2||1691||0
1610710420000|2021-01-15 11:33:40|1691.4|1691|1691.6|1691|1691.6|1691.2|1691.2|1690.8|2074
1610710430000|2021-01-15 11:33:50|1691.4|1690.8|1691.2|1690.8|1691.6|1691.2|1691|1690.8|19109
1610710440000|2021-01-15 11:34:00|||||||||30
1610710450000|2021-01-15 11:34:10|1691.4|1691|1692|1691.6|1692|1691.6|1691.4|1690.8|3798
1610710460000|2021-01-15 11:34:20|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.6|645
1610710470000|2021-01-15 11:34:30|1692|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.4|500
1610710480000|2021-01-15 11:34:40|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1691.8|1691.6|0
1610710500000|2021-01-15 11:35:00|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|0
1610710510000|2021-01-15 11:35:10|1691.6|1691.2|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|623
1610710520000|2021-01-15 11:35:20|1691.4|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.8|0
1610710530000|2021-01-15 11:35:30|1691|1690.6|1690.4|1690.2|1691|1690.8|1690.2|1690|10475
1610710540000|2021-01-15 11:35:40|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690|1267
1610710550000|2021-01-15 11:35:50|1690.8|1690.4|1691.6|1691.2|1691.6|1691.4|1690.6|1690.2|10796
1610710560000|2021-01-15 11:36:00|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.4|1691|2305
1610710570000|2021-01-15 11:36:10|1691.4|1691|1691.4|1691|1691.6|1691.2|1691.4|1691|1411
1610710580000|2021-01-15 11:36:20|1691.2|1690.8|1691.4|1691|1691.4|1691|1691|1690.6|3264
1610710590000|2021-01-15 11:36:30|1691.6|1691.2|1692|1691.6|1692|1691.8|1691.6|1691|2914
1610710600000|2021-01-15 11:36:40|1692.2|1691.8|1692.4|1692|1692.4|1692|1691.8|1691.4|17679
1610710610000|2021-01-15 11:36:50|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.2|1691.8|3411
1610710620000|2021-01-15 11:37:00|1692.4|1692.4|1692.2|1692|1692.4|1692.4|1692.2|1692|1403
1610710630000|2021-01-15 11:37:10|1692.4|1691.8|1692.2|1691.8|1692.4|1691.8|1692.2|1691.8|224
1610710640000|2021-01-15 11:37:20|1692|1692|1692|1691.8|1692.4|1692|1692|1691.8|548
1610710650000|2021-01-15 11:37:30|1692.2|1692|1691.8|1691.4|1692.2|1692|1691.6|1691.2|3459
1610710660000|2021-01-15 11:37:40|1692|1691.6|1692.2|1691.8|1692.2|1691.8|1691.8|1691.4|1702
1610710670000|2021-01-15 11:37:50|1692.4|1692|1692.4|1692|1692.4|1692.2|1692.4|1691.8|567
1610710680000|2021-01-15 11:38:00|1692.2|1691.4|1691.6|1691.2|1692.2|1691.8|1691|1690.8|49491
1610710690000|2021-01-15 11:38:10|1691.8|1691.4|1692.2|1691.8|1692.2|1692|1691.8|1691.2|1921
1610710700000|2021-01-15 11:38:20|1692.4|1692|1692.8|1692.4|1692.8|1692.4|1692.4|1692|942
1610710710000|2021-01-15 11:38:30|1692.6|1692.2|1692.8|1692.4|1692.8|1692.4|1692.6|1692.2|1153
1610710720000|2021-01-15 11:38:40|1692.6|1692.2|1692.2|1691.8|1692.6|1692.2|1692.2|1691.8|331
1610710730000|2021-01-15 11:38:50|1692.4|1692|1692.4|1692|1692.4|1692|1692.4|1692|0
1610710740000|2021-01-15 11:39:00|1692.2|1691.8|1691.6|1691.2|1692.2|1692|1691.6|1691.2|1851
1610710750000|2021-01-15 11:39:10|1691.4|1691|1691|1690.4|1691.4|1691|1691|1690.4|194
1610710760000|2021-01-15 11:39:20||1690.6||1690.6||1690.6||1690.4|0
1610710770000|2021-01-15 11:39:30|1691.2|1690.4|1690.6|1690.2|1691.2|1690.6|1690.6|1690|600
1610710780000|2021-01-15 11:39:40|1690.4|1690|1690.2|1689.8|1690.6|1690|1690.2|1689.8|208
1610710790000|2021-01-15 11:39:50||1689.6||1689.8||1689.8||1689.6|0
1610710800000|2021-01-15 11:40:00||1689.6||1689.8||1689.8||1689.6|0
1610710810000|2021-01-15 11:40:10|1690.4|1690|1690.4|1690|1690.8|1690.4|1690.4|1689.8|3809
1610710820000|2021-01-15 11:40:20|1690.2|1690.2|1690.2|1689.8|1690.2|1690.2|1690.2|1689.8|726
1610710830000|2021-01-15 11:40:30|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|818
1610710840000|2021-01-15 11:40:40||1689.8||1690||1690||1689.8|0
1610710850000|2021-01-15 11:40:50|1690.2|1689.8|1690.2|1689.8|1690.2|1690|1690|1689.8|3500
1610710860000|2021-01-15 11:41:00|1690|1689.6|1690|1689.6|1690|1689.6|1689.6|1689.2|1397
1610710870000|2021-01-15 11:41:10|1689.8|1689.4|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|439
1610710880000|2021-01-15 11:41:20|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.2|1689|9496
1610710890000|2021-01-15 11:41:30|1689.4|1689.2|1690.4|1690.2|1690.4|1690.2|1689.4|1689.2|5532
1610710900000|2021-01-15 11:41:40|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|201
1610710910000|2021-01-15 11:41:50||1689.8||1690||1690||1689.8|0
1610710920000|2021-01-15 11:42:00|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|691
1610710930000|2021-01-15 11:42:10|1690.2|1689.8|1690.2|1689.6|1690.4|1690|1690|1689.6|2224
1610710940000|2021-01-15 11:42:20|1690|1689.4|1689.8|1689.2|1690|1689.4|1689.8|1689.2|0
1610710950000|2021-01-15 11:42:30|1690|1689.4|1689.8|1689.2|1690.2|1689.6|1689.8|1689.2|1120
1610710960000|2021-01-15 11:42:40|1689.6|1689|1688.6|1688.2|1689.6|1689|1688.6|1688.2|2592
1610710970000|2021-01-15 11:42:50|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688.4|1688|673
1610710980000|2021-01-15 11:43:00|1688.4|1688|1688.2|1687.8|1688.4|1688|1688.2|1687.8|558
1610710990000|2021-01-15 11:43:10|1688.4|1688|1688|1687.6|1688.4|1688.2|1688|1687.6|2067
1610711000000|2021-01-15 11:43:20|1688.2|1687.8|1688.2|1687.8|1688.4|1687.8|1688|1687.6|0
1610711010000|2021-01-15 11:43:30|1688|1687.6|1687.8|1687.4|1688|1687.6|1687.8|1687.2|250
1610711020000|2021-01-15 11:43:40|1688|1687.6|1688.2|1687.6|1688.2|1687.8|1688|1687.6|0
1610711030000|2021-01-15 11:43:50|1688||1688||1688||1688||800
1610711040000|2021-01-15 11:44:00|1688.2|1687.8|1687.6|1687.2|1688.2|1687.8|1687.6|1687.2|2054
1610711050000|2021-01-15 11:44:10|1687.8|1687.4|1688|1687.8|1688|1687.8|1687.8|1687.2|1846
1610711060000|2021-01-15 11:44:20||1687.6||1687.6||1687.6||1687.6|0
1610711070000|2021-01-15 11:44:30|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|4000
1610711090000|2021-01-15 11:44:50|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|1687.6|1687|550
1610711110000|2021-01-15 11:45:10||1687||1687||1687||1687|0
1610711120000|2021-01-15 11:45:20|1687.4|1687.2|1687.4|1687|1687.6|1687.2|1687.4|1687|594
1610711130000|2021-01-15 11:45:30|1687.2|1687.2|1687.4|1687.2|1687.4|1687.2|1687.2|1687.2|923
1610711140000|2021-01-15 11:45:40|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|1367
1610711150000|2021-01-15 11:45:50|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|50
1610711160000|2021-01-15 11:46:00|1687.8|1687.4|1687.8|1687.2|1687.8|1687.4|1687.8|1687.2|0
1610711170000|2021-01-15 11:46:10|1687.6||1687.6||1687.6||1687.4||1112
1610711180000|2021-01-15 11:46:20|1687.4|1687.4|1687.4|1687.2|1687.6|1687.4|1687.4|1687.2|3482
1610711190000|2021-01-15 11:46:30|1687.6||1687.6||1687.6||1687.4||2311
1610711200000|2021-01-15 11:46:40|1687.8|1687.4|1688|1687.8|1688.2|1687.8|1687.8|1687.4|5032
1610711210000|2021-01-15 11:46:50|1687.8|1687.6|1687.8|1687.6|1687.8|1687.8|1687.8|1687.6|853
1610711220000|2021-01-15 11:47:00|1688|1687.4|1688.2|1688|1688.2|1688|1687.6|1687.4|3292
1610711230000|2021-01-15 11:47:10|1688|1687.8|1688|1687.6|1688|1687.8|1688|1687.6|0
1610711240000|2021-01-15 11:47:20|1688.2|1687.8|1688.6|1688.2|1688.6|1688.2|1688.2|1687.8|929
1610711250000|2021-01-15 11:47:30|1688.8|1688.4|1689.2|1688.8|1689.2|1688.8|1688.6|1688.4|978
1610711260000|2021-01-15 11:47:40|||||||||100
1610711280000|2021-01-15 11:48:00|1689|1688.6|1688.8|1688.4|1689|1688.8|1688.8|1688.4|2313
1610711290000|2021-01-15 11:48:10|1688.6|1688.2|1688.8|1688.2|1688.8|1688.4|1688.6|1688.2|208
1610711300000|2021-01-15 11:48:20|1688.6|1688|1688.4|1687.8|1688.6|1688.2|1688.4|1687.8|0
1610711310000|2021-01-15 11:48:30|1688.2|1688|1688.2|1687.8|1688.2|1688|1688|1687.8|0
1610711320000|2021-01-15 11:48:40|1688|1688|1688.2|1688|1688.2|1688|1688|1688|150
1610711340000|2021-01-15 11:49:00|1688|1687.8|1688.4|1688|1688.4|1688.2|1688|1687.6|3999
1610711350000|2021-01-15 11:49:10||1687.8||1688||1688||1687.8|0
1610711360000|2021-01-15 11:49:20|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1688|1687.6|0
1610711370000|2021-01-15 11:49:30|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|0
1610711380000|2021-01-15 11:49:40|1688|1687.6|1688|1687.6|1688|1687.6|1688|1687.6|0
1610711390000|2021-01-15 11:49:50|1687.8|1687.4|1688.6|1688.2|1688.6|1688.2|1687.6|1687.4|9709
1610711400000|2021-01-15 11:50:00||1688.4||1688.2||1688.4||1688.2|0
1610711410000|2021-01-15 11:50:10|1688.8|1688.4|1688.6|1688.2|1688.8|1688.4|1688.6|1688.2|250
1610711420000|2021-01-15 11:50:20|1688.8|1688.4|1689.2|1688.8|1689.4|1689|1688.8|1688.4|1617
1610711430000|2021-01-15 11:50:30|1689.4|1689|1689.8|1689.6|1689.8|1689.6|1689.2|1688.8|1798
1610711440000|2021-01-15 11:50:40|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|208
1610711450000|2021-01-15 11:50:50|1690.2|1690|1690.6|1690.2|1690.6|1690.2|1690.2|1690|554
1610711460000|2021-01-15 11:51:00|1690.4|1690|1690|1689.6|1690.4|1690|1690|1689.4|1685
1610711470000|2021-01-15 11:51:10|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|359
1610711480000|2021-01-15 11:51:20|1689.8|1689.4|1690.2|1689.6|1690.2|1689.6|1689.6|1689.4|4587
1610711490000|2021-01-15 11:51:30|1690|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|1
1610711500000|2021-01-15 11:51:40|1690.2||1690.2||1690.2||1690.2||0
1610711510000|2021-01-15 11:51:50|1690.4|1690|1690.4|1690|1690.6|1690.2|1690.4|1690|177
1610711520000|2021-01-15 11:52:00|1690.2||1690.6||1690.6||1690.2||0
1610711530000|2021-01-15 11:52:10|1690.4||1690.4||1690.4||1690.4||0
1610711540000|2021-01-15 11:52:20|1690.6||1690.6||1690.6||1690.6||0
1610711550000|2021-01-15 11:52:30|1690.8|1690.2|1691|1690.4|1691|1690.8|1690.8|1690.2|670
1610711560000|2021-01-15 11:52:40|1691.2|1690.6|1690.8|1690.4|1691.2|1690.8|1690.6|1690.4|3847
1610711570000|2021-01-15 11:52:50|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|1448
1610711580000|2021-01-15 11:53:00|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|30
1610711600000|2021-01-15 11:53:20||1690.4||1690.2||1690.4||1690.2|0
1610711610000|2021-01-15 11:53:30|1690.8|1690|1690.2|1690|1690.8|1690|1690.2|1690|540
1610711620000|2021-01-15 11:53:40|1690|1689.8|1690.4|1689.8|1690.6|1690.2|1689.8|1689.6|2351
1610711630000|2021-01-15 11:53:50|1690.6|1690|1690.6|1690.2|1690.6|1690.2|1690.6|1690|0
1610711640000|2021-01-15 11:54:00|1690.8|1690.4|1690.8|1690.4|1691|1690.8|1690.6|1690.4|1685
1610711650000|2021-01-15 11:54:10|1691|1690.2|1690.2|1690|1691|1690.2|1690.2|1689.8|664
1610711660000|2021-01-15 11:54:20|1690.4||1690.4||1690.4||1690.4||0
1610711680000|2021-01-15 11:54:40|1690.6|1690.2|1691.2|1690.8|1691.2|1690.8|1690.4|1690.2|600
1610711690000|2021-01-15 11:54:50|1691.4||1691.4||1691.4||1691.2||0
1610711700000|2021-01-15 11:55:00|1691.6|1691|1691.6|1691.2|1691.8|1691.4|1691.6|1691|331
1610711710000|2021-01-15 11:55:10|1691.8|1691.4|1692.2|1692|1692.6|1692|1691.8|1691.4|2769
1610711720000|2021-01-15 11:55:20|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692|1680
1610711730000|2021-01-15 11:55:30|1692.4|1692|1692.2|1691.6|1692.4|1692|1692|1691.6|1243
1610711740000|2021-01-15 11:55:40|1692.4|1691.8|1692|1691.6|1692.4|1692|1691.8|1691.6|327
1610711750000|2021-01-15 11:55:50|1691.8|1691.4|1691.6|1691.4|1691.8|1691.4|1691.6|1691.4|244
1610711770000|2021-01-15 11:56:10|1691.8|1691.6|1691.8|1691.2|1691.8|1691.6|1691.6|1691.2|810
1610711780000|2021-01-15 11:56:20|1691.6|1691.4|1690.2|1689.8|1691.8|1691.4|1690|1689.8|6207
1610711790000|2021-01-15 11:56:30|1690|1689.6|1689.6|1689|1690.2|1689.6|1689.4|1689|394
1610711800000|2021-01-15 11:56:40|1689.4|1689.2|1689.4|1689|1689.6|1689.4|1689.2|1688.8|2494
1610711810000|2021-01-15 11:56:50|1689.6|1689.2|1689.2|1688.8|1689.6|1689.2|1689.2|1688.8|458
1610711820000|2021-01-15 11:57:00|1689|1688.6|1689.2|1688.6|1689.2|1688.6|1689|1688.4|208
1610711830000|2021-01-15 11:57:10|1689.4|1688.8|1689.4|1689|1689.6|1689.2|1689.4|1688.8|0
1610711840000|2021-01-15 11:57:20|1689.6||1689.6||1689.6||1689.6||0
1610711850000|2021-01-15 11:57:30|1689.4|1688.6|1689.6|1689.2|1689.6|1689.2|1689.4|1688.6|3721
1610711860000|2021-01-15 11:57:40||1689.4||1689.4||1689.4||1689.4|0
1610711870000|2021-01-15 11:57:50|1689.8|1689.6|1689.6|1689.2|1690|1689.6|1689.6|1689.2|431
1610711880000|2021-01-15 11:58:00|1689.8|1689.4|1690|1689.4|1690|1689.6|1689.8|1689.2|178
1610711890000|2021-01-15 11:58:10|1689.8|1689.8|1689.8|1689.4|1690|1689.8|1689.8|1689.4|2278
1610711900000|2021-01-15 11:58:20|1690|1689.6|1690.2|1689.8|1690.2|1690|1690|1689.6|1024
1610711910000|2021-01-15 11:58:30|1690|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.4|0
1610711920000|2021-01-15 11:58:40|1689.8|1689.8|1689.8|1689.4|1689.8|1689.8|1689.8|1689.4|10
1610711930000|2021-01-15 11:58:50|||||||||150
1610711940000|2021-01-15 11:59:00|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.2|1689|2690
1610711950000|2021-01-15 11:59:10||1688.8||1689||1689||1688.8|0
1610711960000|2021-01-15 11:59:20|1689.2|1688.8|1690|1689.6|1690|1689.6|1689.2|1688.8|1599
1610711990000|2021-01-15 11:59:50|1689.8|1689.8|1690.4|1690|1690.4|1690|1689.8|1689.8|3225
1610712000000|2021-01-15 12:00:00|1690.6|1690.2|1690.4|1690|1690.8|1690.4|1690.2|1690|789
1610712010000|2021-01-15 12:00:10|1690.6||1690.6||1690.6||1690.6||0
1610712020000|2021-01-15 12:00:20|1690.4|1689.8|1690.4|1690|1690.4|1690|1689.8|1689.4|1323
1610712030000|2021-01-15 12:00:30|1690.6|1690.2|1691.6|1691.2|1691.6|1691.2|1690.6|1690.2|1435
1610712040000|2021-01-15 12:00:40|1691.4|1691|1691.4|1691|1691.6|1691.2|1691.2|1690.8|1130
1610712050000|2021-01-15 12:00:50|1691.6|1691.2|1692.2|1691.8|1692.2|1692|1691.6|1691.2|5035
1610712060000|2021-01-15 12:01:00|1692|1691.6|1691.8|1691.2|1692.2|1691.6|1691.6|1691.2|1246
1610712070000|2021-01-15 12:01:10|1691.6|1691|1692|1691.4|1692|1691.4|1691.6|1691|422
1610712080000|2021-01-15 12:01:20|1692.2|1691.6|1692.4|1692|1692.4|1692.2|1692|1691.6|6534
1610712090000|2021-01-15 12:01:30|1692.6|1692.2|1692.8|1692.2|1693|1692.6|1692.6|1692|2509
1610712100000|2021-01-15 12:01:40|1692.6|1692.4|1693|1692.4|1693|1692.6|1692.6|1692.2|1577
1610712110000|2021-01-15 12:01:50|1693.2|1692.8|1693|1692.4|1693.4|1693|1692.6|1692.2|3617
1610712120000|2021-01-15 12:02:00|1692.8|1692.6|1692.6|1692|1693|1692.6|1692.4|1692|407
1610712130000|2021-01-15 12:02:10|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|86
1610712140000|2021-01-15 12:02:20|1692.4||1692.4||1692.4||1692.4||0
1610712150000|2021-01-15 12:02:30|1692.2|1691.8|1692|1691.8|1692.2|1691.8|1692|1691.8|285
1610712160000|2021-01-15 12:02:40|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|391
1610712170000|2021-01-15 12:02:50|1692.2|1692|1692|1691.6|1692.2|1692|1691.8|1691.6|640
1610712180000|2021-01-15 12:03:00|1692.2||1692||1692.2||1691.8||327
1610712200000|2021-01-15 12:03:20|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|1057
1610712210000|2021-01-15 12:03:30|1691.4|1691|1691|1690.6|1691.6|1691|1690.8|1690.6|0
1610712220000|2021-01-15 12:03:40|1690.8|1690.4|1690.8|1690.2|1691|1690.4|1690.8|1690.2|1520
1610712230000|2021-01-15 12:03:50|1690.6|1690.4|1690.2|1689.8|1690.6|1690.4|1690.2|1689.6|255
1610712240000|2021-01-15 12:04:00|1690.4|1689.6|1690.4|1689.8|1690.4|1690|1690.2|1689.6|200
1610712250000|2021-01-15 12:04:10|1690.2|1689.6|1690.2|1689.8|1690.4|1689.8|1690|1689.6|22
1610712260000|2021-01-15 12:04:20|1690|1690|1690.6|1690|1690.8|1690.4|1690|1690|2221
1610712270000|2021-01-15 12:04:30|1690.4|1690.2|1690.4|1690|1690.8|1690.6|1690.4|1690|6202
1610712280000|2021-01-15 12:04:40|1690.6|1690.2|1690.8|1690.2|1690.8|1690.6|1690.4|1690|303
1610712290000|2021-01-15 12:04:50|1690.6|1690|1690.4|1690|1690.6|1690|1690|1689.6|2107
1610712300000|2021-01-15 12:05:00|1690.2|1689.8|1690|1689.6|1690.4|1690|1689.8|1689.4|1183
1610712310000|2021-01-15 12:05:10|1689.8|1689.4|1690.2|1689.8|1690.2|1689.8|1689.8|1689.4|7
1610712320000|2021-01-15 12:05:20|1690|1689.6|1690.2|1689.8|1690.2|1689.8|1689.8|1689.4|950
1610712330000|2021-01-15 12:05:30|1690.4|1689.6|1690.6|1690|1690.6|1690.4|1690.4|1689.6|668
1610712340000|2021-01-15 12:05:40|1690.4||1690.6||1690.6||1690.4||0
1610712350000|2021-01-15 12:05:50|1690.4|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690|630
1610712360000|2021-01-15 12:06:00|1690.8|1690.6|1690.6|1690|1691|1690.6|1690.4|1690|2478
1610712370000|2021-01-15 12:06:10|1690.4|1689.8|1689.8|1689.4|1690.4|1690.2|1689.8|1689.4|5998
1610712380000|2021-01-15 12:06:20|1689.6|1689.2|1689.6|1689.2|1690|1689.4|1689.4|1689|5646
1610712390000|2021-01-15 12:06:30|1689.4|1689|1689.4|1689|1689.6|1689.2|1689.2|1689|4750
1610712400000|2021-01-15 12:06:40|1689.2|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|76
1610712420000|2021-01-15 12:07:00||1689.2||1689.2||1689.2||1689.2|0
1610712430000|2021-01-15 12:07:10|1689.2|1689|1689.4|1689|1689.4|1689.2|1689|1688.8|4823
1610712440000|2021-01-15 12:07:20|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1350
1610712450000|2021-01-15 12:07:30|1689.4|1689|1690|1689.4|1690|1689.6|1689.4|1688.8|1621
1610712460000|2021-01-15 12:07:40|1689.8|1689.2|1690.2|1689.8|1690.4|1690.2|1689.6|1689.2|2283
1610712470000|2021-01-15 12:07:50|1690|1690|1690.6|1690|1690.6|1690|1690|1690|205
1610712480000|2021-01-15 12:08:00|1690.4|1690.2|1690.2|1689.8|1690.6|1690.2|1690.2|1689.8|2417
1610712490000|2021-01-15 12:08:10|1690.4|1690|1690|1689.6|1690.4|1690.2|1690|1689.6|1217
1610712500000|2021-01-15 12:08:20|1690.2|1689.4|1690|1689.4|1690.2|1689.4|1690|1689.4|0
1610712510000|2021-01-15 12:08:30|1689.8|1689.6|1689.4|1689|1690|1689.6|1689.2|1688.8|2323
1610712520000|2021-01-15 12:08:40|1689.6|1689.2|1689.4|1688.8|1689.6|1689.2|1689.2|1688.8|0
1610712540000|2021-01-15 12:09:00|1689.2|1688.6|1688.6|1688.2|1689.4|1688.8|1688.4|1688|3612
1610712550000|2021-01-15 12:09:10|1688.4|1688|1687.8|1687.2|1688.4|1688|1687|1686.8|27020
1610712560000|2021-01-15 12:09:20|1688|1687.4|1687.8|1687.4|1688|1687.8|1687.8|1687.2|504
1610712570000|2021-01-15 12:09:30|1687.6|1687.2|1687.4|1686.8|1687.6|1687.4|1687.4|1686.8|598
1610712580000|2021-01-15 12:09:40|1687.2|1686.6|1686.8|1686.4|1687.2|1686.6|1686.6|1686.2|733
1610712590000|2021-01-15 12:09:50|1687|1686.6|1687|1686.4|1687.2|1686.8|1687|1686.4|0
1610712600000|2021-01-15 12:10:00|1686.8|1686.2|1686.4|1686|1687|1686.4|1686|1685.8|7271
1610712610000|2021-01-15 12:10:10|1686.6|1686.2|1687.6|1687.2|1687.6|1687.4|1686.6|1686.2|4416
1610712620000|2021-01-15 12:10:20|1687.2|1687.4|1687.6|1687|1687.6|1687.4|1687.2|1687|770
1610712630000|2021-01-15 12:10:30|1687.4|1686.8|1686.8|1686.2|1687.6|1686.8|1686.6|1686.2|8560
1610712640000|2021-01-15 12:10:40|1686.6|1686|1686.2|1685.8|1686.6|1686|1686|1685.4|5077
1610712650000|2021-01-15 12:10:50|1686|1686|1686|1685.6|1686.2|1686|1685.6|1685.4|2167
1610712660000|2021-01-15 12:11:00|1685.8|1685.4|1685.6|1685.4|1686|1685.4|1685.6|1685.4|1310
1610712670000|2021-01-15 12:11:10|1685.8|1685.6|1686.4|1686|1686.4|1686.2|1685.8|1685.6|9529
1610712680000|2021-01-15 12:11:20|1686.2|1686.2|1686.4|1686.2|1686.4|1686.2|1686.2|1685.8|157
1610712690000|2021-01-15 12:11:30|1686.2|1686|1686.6|1686|1686.6|1686.4|1686.2|1685.8|4410
1610712700000|2021-01-15 12:11:40|1686.4||1686.4||1686.4||1686.2||0
1610712710000|2021-01-15 12:11:50|1686.6|1685.8|1686.6|1686|1686.6|1686|1686.6|1685.8|0
1610712720000|2021-01-15 12:12:00|1686.4|1685.8|1686.2|1685.8|1686.4|1686.2|1686|1685.6|1759
1610712730000|2021-01-15 12:12:10|1686.4|1686|1687.2|1686.8|1687.2|1686.8|1686.4|1686|157
1610712740000|2021-01-15 12:12:20|1687|1686.6|1687.4|1687|1687.4|1687|1687|1686.6|3306
1610712750000|2021-01-15 12:12:30|1687.6|1686.8|1687.8|1687.2|1687.8|1687.4|1687.6|1686.8|299
1610712760000|2021-01-15 12:12:40|1687.4|1687.4|1687.4|1687.2|1687.4|1687.4|1687.4|1687.2|670
1610712770000|2021-01-15 12:12:50|1687.6|1687.4|1687.8|1687.4|1688|1687.4|1687.6|1687.2|1602
1610712780000|2021-01-15 12:13:00|1688||1687.8||1688||1687.8||0
1610712790000|2021-01-15 12:13:10|1687.6|1687.6|1687.8|1687.6|1687.8|1687.6|1687.6|1687.6|600
1610712800000|2021-01-15 12:13:20|1688|1687.8|1688|1687.6|1688.6|1688.2|1688|1687.6|2867
1610712810000|2021-01-15 12:13:30|1688.2|1687.8|1688.4|1687.8|1688.6|1688.2|1688|1687.6|2007
1610712820000|2021-01-15 12:13:40|1688.6|1688|1688.6|1688.2|1688.6|1688.2|1688.4|1688|0
1610712830000|2021-01-15 12:13:50|1688.8|1688.4|1688.8|1688.4|1689|1688.4|1688.6|1688.2|572
1610712840000|2021-01-15 12:14:00|1689|1688.6|1688.6|1688|1689|1688.6|1688.4|1688|2086
1610712850000|2021-01-15 12:14:10|1688.8|1688.2|1688.8|1688.4|1688.8|1688.6|1688.4|1688.2|2650
1610712860000|2021-01-15 12:14:20|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.4|1688|600
1610712870000|2021-01-15 12:14:30|1688.2|1687.8|1688.2|1687.6|1688.4|1687.8|1688|1687.6|1022
1610712880000|2021-01-15 12:14:40|1688|1687.8|1688.4|1687.8|1688.8|1688.4|1688|1687.6|5133
1610712890000|2021-01-15 12:14:50|1688.6|1688|1688.6|1688.2|1688.6|1688.2|1688.6|1688|0
1610712900000|2021-01-15 12:15:00|1688.4|1688|1688.6|1688|1688.6|1688.4|1688.4|1688|745
1610712910000|2021-01-15 12:15:10|1688.4|1687.8|1688.8|1688.4|1688.8|1688.6|1688.2|1687.8|1715
1610712920000|2021-01-15 12:15:20|1688.6|1688.2|1688.2|1687.8|1688.8|1688.2|1687.6|1687.2|6270
1610712930000|2021-01-15 12:15:30|1688.4|1688|1688.4|1688.2|1688.4|1688.2|1688.4|1688|307
1610712940000|2021-01-15 12:15:40|1688.2|1688|1688.2|1687.8|1688.2|1688|1688|1687.8|2309
1610712950000|2021-01-15 12:15:50|1688|1687.6|1688|1687.6|1688.2|1688|1688|1687.6|1030
1610712960000|2021-01-15 12:16:00|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.4|437
1610712970000|2021-01-15 12:16:10|1688.2|1688|1688.6|1688|1688.6|1688.2|1688.2|1687.6|3300
1610712980000|2021-01-15 12:16:20|1688.4|1687.8|1688.6|1688.2|1688.6|1688.2|1688.2|1687.6|208
1610712990000|2021-01-15 12:16:30|1688.8||1688.6||1688.8||1688.6||0
1610713000000|2021-01-15 12:16:40|1688.8|1688.4|1689.4|1689|1689.4|1689|1688.8|1688.4|1076
1610713010000|2021-01-15 12:16:50|1689.2|1688.8|1689.2|1688.6|1689.2|1688.8|1688.8|1688.6|1979
1610713020000|2021-01-15 12:17:00|1689|1688.8|1690|1689.6|1690|1689.8|1688.8|1688.8|2109
1610713030000|2021-01-15 12:17:10|1690.2|1689.8|1690.4|1689.8|1690.6|1690.2|1690|1689.8|3691
1610713040000|2021-01-15 12:17:20|1690|1689.6|1690|1689.6|1690.4|1689.6|1689.6|1689.4|2622
1610713050000|2021-01-15 12:17:30||1689.8||1689.6||1689.8||1689.4|0
1610713060000|2021-01-15 12:17:40|1690.2|1689.4|1690.4|1689.8|1690.4|1690|1690.2|1689.4|1379
1610713080000|2021-01-15 12:18:00|1690.2||1690.4||1690.4||1690.2||0
1610713090000|2021-01-15 12:18:10|1690.6|1690|1690.6|1690|1690.6|1690.2|1690.4|1690|0
1610713100000|2021-01-15 12:18:20|1690.4|1689.8|1690.2|1689.6|1690.6|1689.8|1690|1689.6|1382
1610713110000|2021-01-15 12:18:30|1690|1689.4|1689.2|1688.6|1690|1689.4|1689|1688.6|706
1610713120000|2021-01-15 12:18:40|1689|1688.8|1688.8|1688.4|1689.2|1688.8|1688.8|1688.4|251
1610713130000|2021-01-15 12:18:50|1689|1688.6|1689.2|1688.6|1689.2|1688.8|1688.8|1688.6|0
1610713140000|2021-01-15 12:19:00|1689.4|1688.8|1689.2|1688.8|1689.4|1688.8|1689.2|1688.8|0
1610713150000|2021-01-15 12:19:10|1689.4||1689.4||1689.6||1689.4||0
1610713160000|2021-01-15 12:19:20|1689.2|1689.2|1689.6|1689.2|1689.6|1689.2|1689.2|1689.2|558
1610713170000|2021-01-15 12:19:30|1689.4|1689|1689.6|1689|1689.6|1689.2|1689.4|1689|0
1610713180000|2021-01-15 12:19:40|1689.4||1689.6||1689.6||1689.4||0
1610713190000|2021-01-15 12:19:50|1689.4|1689.2|1690|1689.8|1690|1689.8|1689.4|1689.2|3838
1610713200000|2021-01-15 12:20:00|1690.2|1690|1690.2|1690|1690.6|1690.2|1690.2|1690|339
1610713210000|2021-01-15 12:20:10|1690.4|1689.8|1690|1689.6|1690.4|1689.8|1690|1689.6|429
1610713220000|2021-01-15 12:20:20|1690.2||1690||1690.2||1690||0
1610713230000|2021-01-15 12:20:30|1690.2|1689.8|1690.2|1689.6|1690.2|1689.8|1690|1689.6|0
1610713240000|2021-01-15 12:20:40|1690||1690||1690.2||1690||0
1610713250000|2021-01-15 12:20:50|1690.2||1690||1690.2||1690||0
1610713260000|2021-01-15 12:21:00|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1690.2|1689.8|721
1610713280000|2021-01-15 12:21:20|1690.4|1690|1691|1690.8|1691|1690.8|1690.4|1690|7152
1610713290000|2021-01-15 12:21:30|1691.2|1691|1691.4|1690.8|1691.6|1691.2|1691.2|1690.8|3534
1610713300000|2021-01-15 12:21:40|1691.2||1691.4||1691.4||1691.2||0
1610713310000|2021-01-15 12:21:50|1691.2||1691.2||1691.2||1691.2||0
1610713320000|2021-01-15 12:22:00|1691|1690.6|1690.6|1690.2|1691.2|1690.6|1690.4|1690|12652
1610713330000|2021-01-15 12:22:10|1690.8|1690.4|1691.2|1690.8|1691.2|1691|1690.8|1690.4|1033
1610713340000|2021-01-15 12:22:20|1691|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.4|350
1610713350000|2021-01-15 12:22:30|1691|1690.4|1691.2|1690.8|1691.2|1690.8|1691|1690.4|2276
1610713360000|2021-01-15 12:22:40|1691|1690.6|1691|1690.6|1691|1690.6|1691|1690.6|0
1610713370000|2021-01-15 12:22:50|1690.8|1690.4|1690.8|1690.4|1691|1690.6|1690.6|1690.4|743
1610713380000|2021-01-15 12:23:00|1690.6|1690.2|1691|1690.6|1691.2|1690.8|1690.4|1690|1325
1610713390000|2021-01-15 12:23:10|1691.2|1691|1691.8|1691.2|1692|1691.2|1691|1690.8|2054
1610713400000|2021-01-15 12:23:20|1692|1691.4|1692.6|1692.2|1692.6|1692.2|1692|1691.4|4265
1610713410000|2021-01-15 12:23:30|1692.4|1692|1692.2|1691.8|1692.8|1692.4|1692.2|1691.8|2602
1610713420000|2021-01-15 12:23:40|1692.4|1691.6|1692|1691.4|1692.4|1691.6|1691.6|1691.2|2328
1610713430000|2021-01-15 12:23:50|1692.2|1691.6|1692.4|1692|1692.4|1692.2|1692.2|1691.6|1005
1610713440000|2021-01-15 12:24:00|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1692|1691.6|1077
1610713450000|2021-01-15 12:24:10|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691|888
1610713460000|2021-01-15 12:24:20|1691.6|1691.2|1691.4|1691|1691.8|1691.4|1691.4|1691|1546
1610713470000|2021-01-15 12:24:30|1691.6|1690.8|1691.2|1690.8|1691.6|1690.8|1691.2|1690.8|0
1610713480000|2021-01-15 12:24:40|1691.4||1691.4||1691.4||1691.2||0
1610713490000|2021-01-15 12:24:50|1691.2|1690.6|1691.2|1690.8|1691.4|1691|1690.8|1690.6|666
1610713500000|2021-01-15 12:25:00|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|0
1610713510000|2021-01-15 12:25:10|1691.2|1690.8|1691.4|1690.8|1691.4|1690.8|1691.2|1690.8|0
1610713520000|2021-01-15 12:25:20|1691.2|1690.6|1690.6|1690.2|1691.2|1691|1690.6|1690.2|1807
1610713530000|2021-01-15 12:25:30|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|2000
1610713540000|2021-01-15 12:25:40|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1689.6|1689.2|6557
1610713550000|2021-01-15 12:25:50|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|0
1610713560000|2021-01-15 12:26:00|1689.8|1689.6|1690.4|1689.8|1690.4|1690|1689.8|1689.6|642
1610713570000|2021-01-15 12:26:10|1690.2||1690.4||1690.6||1690.2||200
1610713580000|2021-01-15 12:26:20|1690.6|1690|1690.6|1690.2|1690.8|1690.4|1690.4|1689.8|551
1610713590000|2021-01-15 12:26:30|1690.8|1690|1690.6|1690.2|1690.8|1690.2|1690.4|1690|0
1610713600000|2021-01-15 12:26:40|1690.8|1690|1690.6|1690|1690.8|1690|1690.2|1690|808
1610713610000|2021-01-15 12:26:50|1690.4|1690.2|1691|1690.8|1691|1690.8|1690.4|1690.2|2783
1610713620000|2021-01-15 12:27:00|1690.8|1690.6|1690.8|1690.6|1691.4|1691|1690.8|1690.4|8453
1610713630000|2021-01-15 12:27:10|1691|1691|1690.8|1690.4|1691.4|1691|1690.6|1690.4|1853
1610713640000|2021-01-15 12:27:20|1691|1690.6|1691.4|1691|1691.4|1691.2|1690.8|1690.4|1826
1610713650000|2021-01-15 12:27:30|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|0
1610713660000|2021-01-15 12:27:40|1691.4|1691|1691.4|1691|1691.4|1691.2|1691.4|1691|741
1610713670000|2021-01-15 12:27:50|1691.2|1690.8|1691.2|1691|1691.2|1691|1691|1690.6|859
1610713680000|2021-01-15 12:28:00|1691.4|1690.8|1691.2|1690.8|1691.4|1690.8|1691|1690.8|2360
1610713690000|2021-01-15 12:28:10|1691|1691|1691|1690.4|1691.2|1691|1691|1690.4|552
1610713700000|2021-01-15 12:28:20|1690.8|1690.6|1690.8|1690.4|1690.8|1690.8|1690.8|1690.4|297
1610713710000|2021-01-15 12:28:30|1691|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1610713720000|2021-01-15 12:28:40|1691.2|1690.6|1691.2|1690.6|1691.4|1691|1691|1690.6|895
1610713730000|2021-01-15 12:28:50||1690.8||1690.8||1690.8||1690.8|0
1610713740000|2021-01-15 12:29:00|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1691|7
1610713750000|2021-01-15 12:29:10|1691.6|1691.4|1691.4|1691|1691.8|1691.4|1691.2|1691|916
1610713760000|2021-01-15 12:29:20||1691.2||1691||1691.2||1691|56
1610713770000|2021-01-15 12:29:30|1691.6|1690.8|1691.2|1690.8|1691.6|1691.2|1691.2|1690.8|1792
1610713780000|2021-01-15 12:29:40|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|533
1610713790000|2021-01-15 12:29:50|1691|1690.6|1691.2|1690.6|1691.2|1690.8|1690.8|1690.4|1085
1610713800000|2021-01-15 12:30:00|1691.4|1690.8|1691|1690.6|1691.6|1691|1691|1690.6|201
1610713810000|2021-01-15 12:30:10|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.2|1690|600
1610713820000|2021-01-15 12:30:20|1690.4|1690|1690.4|1690.2|1690.6|1690.2|1690.4|1690|1499
1610713830000|2021-01-15 12:30:30|1690.6|1690|1690.8|1690.4|1690.8|1690.6|1690.6|1690|999
1610713850000|2021-01-15 12:30:50|1690.6|1690.2|1690.8|1690.2|1690.8|1690.2|1690.6|1690.2|267
1610713860000|2021-01-15 12:31:00|1691|1690.4|1691.4|1691|1691.4|1691.2|1691|1690.4|695
1610713880000|2021-01-15 12:31:20|1691.6|1691.2|1691.4|1691.2|1692|1691.6|1691.4|1691.2|4123
1610713890000|2021-01-15 12:31:30|1691.6|1691.4|1691.4|1691.2|1691.6|1691.4|1691.4|1691.2|420
1610713900000|2021-01-15 12:31:40|1691.2|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.8|207
1610713910000|2021-01-15 12:31:50||1690.6||1690.6||1690.6||1690.6|0
1610713920000|2021-01-15 12:32:00|1691|1690.4|1690.8|1690.2|1691|1690.4|1690.6|1690.2|0
1610713930000|2021-01-15 12:32:10|1691|1690.4|1691|1690.4|1691.2|1690.6|1690.6|1690.4|878
1610713940000|2021-01-15 12:32:20|1691.2|1690.6|1692|1691.6|1692|1691.6|1691.2|1690.6|789
1610713950000|2021-01-15 12:32:30|1692.2||1692.2||1692.2||1692.2||0
1610713960000|2021-01-15 12:32:40|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.6|6712
1610713970000|2021-01-15 12:32:50|1692.4|1692|1692.2|1691.8|1692.4|1692.2|1692.2|1691.8|1154
1610713980000|2021-01-15 12:33:00|1692|1691.6|1692|1691.6|1692|1691.6|1692|1691.6|0
1610713990000|2021-01-15 12:33:10|1692.2|1691.8|1692.4|1691.8|1692.4|1692|1692.2|1691.8|1881
1610714000000|2021-01-15 12:33:20|1692|1692|1693|1692.6|1693|1692.8|1692|1692|9415
1610714010000|2021-01-15 12:33:30|1692.8||1692.8||1692.8||1692.8||614
1610714020000|2021-01-15 12:33:40||1692.4||1692.4||1692.4||1692.4|0
1610714030000|2021-01-15 12:33:50|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|0
1610714040000|2021-01-15 12:34:00|1692.4|1692|1692|1691.6|1692.4|1692|1692|1691.6|1305
1610714050000|2021-01-15 12:34:10|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|0
1610714060000|2021-01-15 12:34:20|1691.8|1691.4|1692|1691.4|1692|1691.6|1691.8|1691.4|0
1610714070000|2021-01-15 12:34:30|1692.2|1691.6|1692|1691.8|1692.4|1692.2|1692|1691.6|1682
1610714080000|2021-01-15 12:34:40|1692.2|1691.6|1692.4|1692|1692.4|1692.2|1692.2|1691.6|951
1610714090000|2021-01-15 12:34:50|1692.2|1691.8|1692.4|1692|1692.4|1692|1692.2|1691.8|0
1610714100000|2021-01-15 12:35:00|1692.2|1691.8|1692.2|1691.6|1692.2|1692|1692|1691.6|0
1610714110000|2021-01-15 12:35:10|1692.4|1691.8|1692.2|1691.8|1692.4|1692|1692.2|1691.6|539
1610714120000|2021-01-15 12:35:20|1692|1691.6|1692|1691.6|1692.2|1691.6|1692|1691.6|0
1610714130000|2021-01-15 12:35:30|1692.2|1691.8|1692|1691.8|1692.4|1692|1692|1691.8|2802
1610714140000|2021-01-15 12:35:40|1692.2|1691.6|1691.8|1691.4|1692.2|1691.6|1691.6|1691.4|761
1610714150000|2021-01-15 12:35:50|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|0
1610714160000|2021-01-15 12:36:00|1691.4|1691|1691.4|1691|1691.6|1691.4|1691.2|1690.8|3798
1610714180000|2021-01-15 12:36:20|||||||||8
1610714190000|2021-01-15 12:36:30|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.6|1691|221
1610714200000|2021-01-15 12:36:40|1691.8|1691.4|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|6700
1610714210000|2021-01-15 12:36:50|1691.6|1691|1691.4|1691|1691.8|1691.4|1691.4|1691|6500
1610714220000|2021-01-15 12:37:00|1691.6|1691.2|1691.4|1691|1691.8|1691.6|1691.4|1691|3018
1610714240000|2021-01-15 12:37:20|1691.6|1691.2|1691.8|1691.4|1692|1691.8|1691.6|1691|4595
1610714250000|2021-01-15 12:37:30|1692||1692||1692||1692||0
1610714260000|2021-01-15 12:37:40|1691.8|1691.2|1691.6|1691.2|1691.8|1691.2|1691.4|1691.2|448
1610714270000|2021-01-15 12:37:50|1691.8|1691.4|1692|1691.6|1692|1691.8|1691.8|1691.4|1028
1610714280000|2021-01-15 12:38:00||1691.4||1691.6||1691.6||1691.4|0
1610714290000|2021-01-15 12:38:10|1691.8|1691.4|1691.8|1691.4|1692|1691.6|1691.8|1691.4|1681
1610714300000|2021-01-15 12:38:20|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|366
1610714310000|2021-01-15 12:38:30|1691.8|1691.4|1691.8|1691.6|1692|1691.6|1691.6|1691.2|5929
1610714320000|2021-01-15 12:38:40|1691.6|1691.4|1692|1691.6|1692|1691.8|1691.6|1691.4|1769
1610714330000|2021-01-15 12:38:50||1691.4||1691.4||1691.4||1691.4|0
1610714340000|2021-01-15 12:39:00|1692.2|1691.6|1692.4|1691.8|1692.4|1691.8|1692.2|1691.6|0
1610714350000|2021-01-15 12:39:10|1692.2||1692.2||1692.2||1692.2||1
1610714360000|2021-01-15 12:39:20|1692.4|1692|1692.2|1691.8|1692.6|1692.2|1692|1691.8|700
1610714370000|2021-01-15 12:39:30|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.4|0
1610714380000|2021-01-15 12:39:40|1692||1691.8||1692||1691.8||0
1610714390000|2021-01-15 12:39:50|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1204
1610714400000|2021-01-15 12:40:00|1691.4|1691|1691.6|1691.2|1691.6|1691.4|1691.4|1691|100
1610714410000|2021-01-15 12:40:10||1691.4||1691.2||1691.4||1691.2|0
1610714420000|2021-01-15 12:40:20|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|0
1610714430000|2021-01-15 12:40:30|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691.2|1690.8|57
1610714440000|2021-01-15 12:40:40|1691.4||1691.4||1691.4||1691.4||0
1610714450000|2021-01-15 12:40:50|1691.2|1690.6|1690.8|1690.4|1691.2|1690.6|1690.8|1690.4|986
1610714460000|2021-01-15 12:41:00|1691|1690.6|1691|1690.4|1691|1690.6|1691|1690.4|0
1610714470000|2021-01-15 12:41:10||1690.6||1690.6||1690.6||1690.6|0
1610714480000|2021-01-15 12:41:20|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|100
1610714490000|2021-01-15 12:41:30|1690.8|1690.4|1690.8|1690.4|1691|1690.6|1690.8|1690.4|0
1610714500000|2021-01-15 12:41:40|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|0
1610714510000|2021-01-15 12:41:50|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|2647
1610714520000|2021-01-15 12:42:00|1690.6|1690.2|1690.8|1690.6|1690.8|1690.6|1690.6|1690.2|208
1610714530000|2021-01-15 12:42:10|1690.6|1690.4|1690.8|1690.6|1691|1690.8|1690.6|1690.4|2811
1610714540000|2021-01-15 12:42:20|1691|1690.8|1691.6|1691.2|1691.6|1691.4|1691|1690.8|825
1610714560000|2021-01-15 12:42:40|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|364
1610714570000|2021-01-15 12:42:50|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1691|1690.6|2356
1610714580000|2021-01-15 12:43:00|1691.2|1690.8|1690.8|1690.4|1691.4|1691|1690.6|1690.4|3395
1610714600000|2021-01-15 12:43:20|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|770
1610714610000|2021-01-15 12:43:30||1690.8||1690.6||1690.8||1690.6|0
1610714620000|2021-01-15 12:43:40|1690.8|1690.4|1690.4|1690|1690.8|1690.4|1690.4|1690|1178
1610714630000|2021-01-15 12:43:50||1690.2||1690||1690.2||1690|0
1610714640000|2021-01-15 12:44:00|1690.2||1690.4||1690.4||1690.2||0
1610714650000|2021-01-15 12:44:10|1690.2|1689.8|1690|1689.6|1690.4|1689.8|1689.8|1689.6|9554
1610714670000|2021-01-15 12:44:30|1689.8|1689.4|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|2647
1610714680000|2021-01-15 12:44:40|1689.4|1689|1689.4|1689|1689.4|1689.2|1688.8|1688.6|45180
1610714690000|2021-01-15 12:44:50|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689|612
1610714700000|2021-01-15 12:45:00|1689.6|1689.2|1689.8|1689.2|1689.8|1689.2|1689.6|1689.2|0
1610714710000|2021-01-15 12:45:10|1690|1689.4|1690.6|1690.2|1690.6|1690.2|1690|1689.4|2126
1610714730000|2021-01-15 12:45:30|1690.4|1690|1690.6|1690|1690.6|1690.2|1690.4|1690|210
1610714740000|2021-01-15 12:45:40|1690.8|1690.4|1691.2|1690.8|1691.2|1690.8|1690.8|1690|456
1610714750000|2021-01-15 12:45:50|1691.4||1691.4||1691.4||1691.4||0
1610714760000|2021-01-15 12:46:00|1691.2|1691|1691.8|1691.2|1691.8|1691.2|1691|1691|660
1610714770000|2021-01-15 12:46:10|1691.6|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|0
1610714780000|2021-01-15 12:46:20|1691.8||1691.8||1691.8||1691.6||0
1610714790000|2021-01-15 12:46:30|1691.6||1691.6||1691.8||1691.6||0
1610714800000|2021-01-15 12:46:40|||||||||41
1610714810000|2021-01-15 12:46:50|1691.4|1691|1691.2|1690.8|1691.4|1691.2|1691|1690.6|894
1610714820000|2021-01-15 12:47:00|1691|1690.6|1691|1690.6|1691.2|1690.8|1691|1690.6|0
1610714830000|2021-01-15 12:47:10|1690.8|1690.4|1690.8|1690.2|1690.8|1690.6|1690.6|1690.2|527
1610714840000|2021-01-15 12:47:20|1690.6||1690.6||1690.6||1690.6||1055
1610714860000|2021-01-15 12:47:40|1690.4|1690|1690.4|1690|1690.6|1690|1690.2|1690|1538
1610714870000|2021-01-15 12:47:50|1690.2|1689.8|1689.8|1689.4|1690.2|1690|1689.8|1689.4|392
1610714880000|2021-01-15 12:48:00|1690|1689.6|1690.2|1689.6|1690.2|1690|1690|1689.4|849
1610714890000|2021-01-15 12:48:10|1690|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.6|1901
1610714900000|2021-01-15 12:48:20|1690.4|1690|1690|1689.6|1690.4|1690.2|1690|1689.6|991
1610714910000|2021-01-15 12:48:30|1689.8|1689.4|1690|1689.4|1690|1689.6|1689.6|1689.4|377
1610714920000|2021-01-15 12:48:40|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|600
1610714930000|2021-01-15 12:48:50|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|843
1610714940000|2021-01-15 12:49:00|1689.8|1689.4|1690.4|1690|1690.4|1690|1689.8|1689.4|2385
1610714950000|2021-01-15 12:49:10|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.4|1690|4
1610714970000|2021-01-15 12:49:30|1690.2|1689.8|1690.2|1689.6|1690.2|1690|1689.8|1689.4|1086
1610714980000|2021-01-15 12:49:40||1689.8||1689.8||1689.8||1689.8|0
1610714990000|2021-01-15 12:49:50|1690.4|1690|1690.6|1690|1690.6|1690|1690.4|1690|631
1610715000000|2021-01-15 12:50:00|1690.4|1689.8|1690.2|1689.6|1690.4|1689.8|1689.8|1689.4|1014
1610715010000|2021-01-15 12:50:10|1690|1689.4|1690.4|1690|1690.4|1690|1689.4|1689.2|2717
1610715020000|2021-01-15 12:50:20|1690.2|1690.2|1691|1690.6|1691|1690.6|1690.2|1690|1387
1610715030000|2021-01-15 12:50:30|1691.2|1690.8|1691.4|1691|1691.6|1691.2|1691.2|1690.8|6887
1610715040000|2021-01-15 12:50:40|1691.2|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|337
1610715050000|2021-01-15 12:50:50|1691.2|1690.8|1690.2|1690|1691.4|1690.8|1690.2|1690|2036
1610715060000|2021-01-15 12:51:00|1690.4|1689.8|1689.8|1689.4|1690.4|1689.8|1689.6|1689.4|402
1610715070000|2021-01-15 12:51:10|1690|1689.6|1690|1689.6|1690.2|1689.6|1689.8|1689.4|0
1610715080000|2021-01-15 12:51:20|1690.2||1690.2||1690.2||1690.2||0
1610715090000|2021-01-15 12:51:30||1689.4||1689.8||1689.8||1689.4|0
1610715100000|2021-01-15 12:51:40|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.8|1689.4|750
1610715110000|2021-01-15 12:51:50|1690|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.4|0
1610715130000|2021-01-15 12:52:10|1689.8|1689.2|1689.8|1689.4|1690|1689.6|1689.8|1689.2|12960
1610715140000|2021-01-15 12:52:20|1690|1689.6|1690.4|1690|1690.4|1690|1689.8|1689.4|3458
1610715150000|2021-01-15 12:52:30|1690.2|1689.8|1690|1689.6|1690.4|1690|1690|1689.6|1813
1610715180000|2021-01-15 12:53:00|1689.8|1689.4|1689.8|1689.4|1690|1689.4|1689.6|1689.2|1098
1610715190000|2021-01-15 12:53:10|1690|1689.6|1690|1689.6|1690|1689.8|1690|1689.6|342
1610715200000|2021-01-15 12:53:20|1689.8|1689.4|1689|1688.6|1689.8|1689.4|1688.8|1688.4|24131
1610715210000|2021-01-15 12:53:30|1688.8|1688.4|1688.6|1688.2|1689|1688.6|1688.6|1688|6738
1610715220000|2021-01-15 12:53:40|1688.8|1688.4|1689|1688.4|1689|1688.6|1688.8|1688.2|976
1610715230000|2021-01-15 12:53:50|1689.2|1688.6|1688.8|1688.4|1689.2|1688.6|1688.8|1688.4|0
1610715240000|2021-01-15 12:54:00|1689|1688.6|1689|1688.4|1689|1688.6|1688.8|1688.4|0
1610715250000|2021-01-15 12:54:10|1689.2|1688.6|1689|1688.6|1689.2|1689|1688.8|1688.4|6192
1610715260000|2021-01-15 12:54:20|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|600
1610715270000|2021-01-15 12:54:30|1689.4|1689|1689.6|1689.2|1690|1689.6|1689.4|1689|2609
1610715280000|2021-01-15 12:54:40|1689.4|1689|1689.2|1688.8|1689.6|1689|1689.2|1688.8|429
1610715290000|2021-01-15 12:54:50|1689||1689.2||1689.2||1689||0
1610715300000|2021-01-15 12:55:00|1689|1688.6|1688.6|1688.2|1689|1688.6|1688.6|1688.2|1075
1610715310000|2021-01-15 12:55:10|1688.8|1688.4|1688.8|1688.2|1688.8|1688.4|1688.6|1688.2|0
1610715320000|2021-01-15 12:55:20|1688.6|1688.4|1688.8|1688.4|1688.8|1688.4|1688.4|1688.2|1335
1610715340000|2021-01-15 12:55:40|1689|1688.6|1689|1688.6|1689|1688.6|1689|1688.4|1141
1610715350000|2021-01-15 12:55:50|1688.8|1688.4|1689.4|1689|1689.6|1689.2|1688.8|1688.4|1342
1610715360000|2021-01-15 12:56:00||1689.2||1689||1689.2||1689|0
1610715370000|2021-01-15 12:56:10|1689.2|1688.8|1689.2|1688.8|1689.4|1689.2|1689.2|1688.8|933
1610715380000|2021-01-15 12:56:20|1689|1688.6|1689.2|1689|1689.2|1689|1689|1688.6|0
1610715390000|2021-01-15 12:56:30|1689.4|1688.8|1689.4|1688.8|1689.4|1689|1689.2|1688.8|3782
1610715400000|2021-01-15 12:56:40|1689.2|1689|1689.4|1688.8|1689.4|1689|1689.2|1688.8|0
1610715410000|2021-01-15 12:56:50|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1688.8|405
1610715420000|2021-01-15 12:57:00|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|688
1610715430000|2021-01-15 12:57:10|1689.6|1689.2|1689.8|1689.2|1689.8|1689.4|1689.6|1689.2|0
1610715440000|2021-01-15 12:57:20|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|494
1610715460000|2021-01-15 12:57:40|1689.6||1689.6||1689.6||1689.6||0
1610715470000|2021-01-15 12:57:50|1689.8|1689.2|1689.4|1689|1689.8|1689.2|1689.4|1689|479
1610715480000|2021-01-15 12:58:00|1689.2|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|229
1610715490000|2021-01-15 12:58:10|1689.2|1688.8|1689.4|1689|1689.4|1689|1689|1688.8|0
1610715500000|2021-01-15 12:58:20||1688.8||1688.8||1688.8||1688.8|1
1610715510000|2021-01-15 12:58:30|1689.2|1689|1689.4|1689|1689.4|1689|1689.2|1688.8|130
1610715530000|2021-01-15 12:58:50|1689.2|1688.8|1689|1688.8|1689.2|1688.8|1689|1688.8|208
1610715540000|2021-01-15 12:59:00|1689.2|1689|1688.8|1688.4|1689.2|1689|1688.6|1688.2|2261
1610715550000|2021-01-15 12:59:10||1688.6||1688.4||1688.6||1688.4|0
1610715560000|2021-01-15 12:59:20|1689|1688.6|1689.2|1688.6|1689.4|1689|1689|1688.4|1929
1610715570000|2021-01-15 12:59:30||1688.8||1689||1689||1688.8|100
1610715580000|2021-01-15 12:59:40||1688.8||1688.8||1688.8||1688.8|0
1610715590000|2021-01-15 12:59:50|1689|1688.6|1688.2|1688|1689.2|1688.6|1688.2|1688|22054
1610715600000|2021-01-15 13:00:00|1688.4|1688.2|1688.6|1688.2|1689|1688.6|1688.4|1688|5499
1610715610000|2021-01-15 13:00:10|1688.8|1688|1688.4|1688|1688.8|1688|1688.4|1688|0
1610715620000|2021-01-15 13:00:20|1688.6|1688.2|1688.4|1688|1688.6|1688.4|1688.4|1687.8|2093
1610715630000|2021-01-15 13:00:30|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|100
1610715640000|2021-01-15 13:00:40|1688|1687.6|1688|1687.6|1688|1688|1687.8|1687.4|1552
1610715660000|2021-01-15 13:01:00|1688.4|1687.8|1688.6|1688.4|1688.6|1688.4|1688.2|1687.6|15919
1610715670000|2021-01-15 13:01:10|1688.8|1688.6|1689.8|1689.2|1689.8|1689.2|1688.8|1688.6|1632
1610715680000|2021-01-15 13:01:20|1689.6|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.4|427
1610715690000|2021-01-15 13:01:30||1689.4||1689.4||1689.6||1689.4|0
1610715700000|2021-01-15 13:01:40||1689.6||1689.4||1689.6||1689.4|0
1610715710000|2021-01-15 13:01:50|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|0
1610715720000|2021-01-15 13:02:00|1690|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.6|5861
1610715740000|2021-01-15 13:02:20|1690|1689.6|1690|1689.6|1690.2|1689.8|1689.8|1689.4|1229
1610715750000|2021-01-15 13:02:30||1689.4||1689.6||1689.6||1689.4|0
1610715760000|2021-01-15 13:02:40|1690.2|1689.8|1690.4|1689.8|1690.4|1690|1690.2|1689.8|1022
1610715770000|2021-01-15 13:02:50|1690.2|1690|1690.8|1690.4|1690.8|1690.6|1690.2|1690|5658
1610715780000|2021-01-15 13:03:00|1691|1690.6|1691.2|1690.8|1691.2|1690.8|1691|1690.6|172
1610715790000|2021-01-15 13:03:10|1691|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1610715800000|2021-01-15 13:03:20|1690.8|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|124
1610715810000|2021-01-15 13:03:30|1691.2|1690.8|1691.6|1691.2|1691.6|1691.4|1691.2|1690.8|1071
1610715820000|2021-01-15 13:03:40|1691.4|1691|1691.2|1691|1691.6|1691.2|1691.2|1691|600
1610715830000|2021-01-15 13:03:50|1691.4|1691.2|1691.6|1691.2|1691.6|1691.2|1691.2|1691|3667
1610715850000|2021-01-15 13:04:10|1691.4|1691.4|1691.4|1691.2|1691.4|1691.4|1691.4|1691.2|1000
1610715860000|2021-01-15 13:04:20|1691.2|1691|1691.2|1690.6|1691.2|1691|1691.2|1690.6|507
1610715870000|2021-01-15 13:04:30|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|0
1610715880000|2021-01-15 13:04:40|1691|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1610715890000|2021-01-15 13:04:50|1690.8|1690.6|1691.4|1691|1691.4|1691.2|1690.8|1690.6|935
1610715910000|2021-01-15 13:05:10|1691.2||1691.4||1691.4||1691.2||200
1610715920000|2021-01-15 13:05:20|1691.2|1690.8|1691.4|1690.8|1691.4|1691|1691|1690.6|6
1610715930000|2021-01-15 13:05:30|1691.2|1691|1691.4|1691|1691.6|1691.4|1691.2|1690.8|1159
1610715940000|2021-01-15 13:05:40|1691.6||1691.6||1691.6||1691.6||0
1610715950000|2021-01-15 13:05:50|1691.8|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|0
1610715960000|2021-01-15 13:06:00|1692|1691.6|1692.6|1692.4|1692.8|1692.4|1692|1691.4|7301
1610715970000|2021-01-15 13:06:10|1692.4|1692.2|1692.2|1691.8|1692.6|1692.2|1692|1691.8|208
1610715980000|2021-01-15 13:06:20|1692|1691.6|1691|1690.6|1692|1691.6|1691|1690.6|4765
1610715990000|2021-01-15 13:06:30|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|307
1610716000000|2021-01-15 13:06:40|1691|1690.6|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|148
1610716010000|2021-01-15 13:06:50|1691|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|207
1610716020000|2021-01-15 13:07:00|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1691|1690.6|600
1610716030000|2021-01-15 13:07:10|1691.2|1691|1691.6|1691|1691.6|1691|1691.2|1690.6|446
1610716040000|2021-01-15 13:07:20|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691|1142
1610716050000|2021-01-15 13:07:30|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.6|1691.2|0
1610716080000|2021-01-15 13:08:00|1691.4|1691|1691.4|1691|1691.6|1691|1691.4|1690.8|717
1610716090000|2021-01-15 13:08:10|1691.6|1691.2|1691.6|1691|1691.6|1691.2|1691.6|1691|0
1610716100000|2021-01-15 13:08:20|1691.4||1691.4||1691.4||1691.2||0
1610716110000|2021-01-15 13:08:30|1691.2|1690.8|1691.4|1691|1691.4|1691|1691|1690.6|407
1610716120000|2021-01-15 13:08:40||1690.8||1691||1691||1690.8|0
1610716140000|2021-01-15 13:09:00|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|1444
1610716150000|2021-01-15 13:09:10|1691.6|1691.2|1692|1691.6|1692|1691.6|1691.6|1691.2|167
1610716160000|2021-01-15 13:09:20|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|413
1610716170000|2021-01-15 13:09:30|1691.6|1691.2|1691.6|1691|1691.6|1691.2|1691.4|1691|566
1610716180000|2021-01-15 13:09:40|1691.8|1691.2|1691.4|1690.8|1691.8|1691.4|1691.2|1690.8|207
1610716190000|2021-01-15 13:09:50|1691.6|1691|1691.6|1691|1691.6|1691.4|1691.6|1691|435
1610716200000|2021-01-15 13:10:00|1691.4|1691.2|1691.6|1691|1691.6|1691.2|1691.2|1690.8|1808
1610716210000|2021-01-15 13:10:10|1691.2||1691.2||1691.2||1691.2||0
1610716220000|2021-01-15 13:10:20|1691.4|1691.2|1691.8|1691.4|1691.8|1691.4|1691.4|1691.2|7651
1610716230000|2021-01-15 13:10:30|1691.6|1691.2|1691.4|1691.2|1691.8|1691.2|1691.2|1690.8|1040
1610716240000|2021-01-15 13:10:40|1691.2|1691|1691.2|1691|1691.4|1691.2|1691.2|1690.8|1911
1610716250000|2021-01-15 13:10:50|1691|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.8|1175
1610716260000|2021-01-15 13:11:00|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1690.8|661
1610716280000|2021-01-15 13:11:20|1691.6|1691.2|1691.8|1691.2|1691.8|1691.4|1691.6|1691.2|271
1610716290000|2021-01-15 13:11:30|1692|1691.4|1692|1691.6|1692|1691.6|1692|1691.4|1600
1610716310000|2021-01-15 13:11:50|1691.8|1691.4|1691.6|1691.4|1691.8|1691.4|1691.6|1691.4|663
1610716320000|2021-01-15 13:12:00|1691.8|1691.2|1692|1691.6|1692|1691.6|1691.8|1691.2|2784
1610716340000|2021-01-15 13:12:20|1692.2|1691.8|1692.4|1692|1692.6|1692.4|1692.2|1691.6|2288
1610716350000|2021-01-15 13:12:30|1692.2|1691.8|1691.8|1691.4|1692.2|1691.8|1691.8|1691.4|1719
1610716360000|2021-01-15 13:12:40|1691.6|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|597
1610716370000|2021-01-15 13:12:50|1691.6|1691.2|1691.6|1691.2|1691.8|1691.2|1691.4|1691|1120
1610716380000|2021-01-15 13:13:00|1691.8|1691.4|1692|1691.4|1692|1691.6|1691.8|1691.4|395
1610716400000|2021-01-15 13:13:20|1691.8|1691.6|1692|1691.4|1692|1691.8|1691.8|1691.4|0
1610716410000|2021-01-15 13:13:30|1691.8||1691.8||1691.8||1691.8||0
1610716430000|2021-01-15 13:13:50|1691.6|1691.6|1691.6|1691.2|1692|1691.6|1691.4|1691|20178
1610716440000|2021-01-15 13:14:00|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.4|0
1610716450000|2021-01-15 13:14:10|1692|1691.6|1692.2|1691.6|1692.2|1691.8|1692|1691.4|350
1610716470000|2021-01-15 13:14:30|1692|1691.8|1692|1691.6|1692.2|1691.8|1692|1691.6|1450
1610716480000|2021-01-15 13:14:40|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1691.8|1691.6|0
1610716490000|2021-01-15 13:14:50|1691.8||1691.8||1691.8||1691.8||0
1610716500000|2021-01-15 13:15:00|1692||1692||1692||1692||406
1610716510000|2021-01-15 13:15:10|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692|1691.8|1317
1610716530000|2021-01-15 13:15:30|1692|1691.6|1691.8|1691.4|1692|1691.8|1691.8|1691.4|1382
1610716540000|2021-01-15 13:15:40|1692|1691.6|1691.8|1691.6|1692.2|1691.8|1691.6|1691.4|5560
1610716550000|2021-01-15 13:15:50|1692|1691.8|1691.8|1691.4|1692|1691.8|1691.6|1691.4|1252
1610716560000|2021-01-15 13:16:00||1691.6||1691.4||1691.6||1691.4|29
1610716570000|2021-01-15 13:16:10|1692|1691.6|1692|1691.6|1692.2|1691.8|1692|1691.6|543
1610716590000|2021-01-15 13:16:30|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|200
1610716600000|2021-01-15 13:16:40|1692.4|1692|1692.4|1692|1692.4|1692.2|1692.4|1692|0
1610716610000|2021-01-15 13:16:50||1692.2||1692.2||1692.2||1692.2|0
1610716620000|2021-01-15 13:17:00|1692.6|1692.4|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|6603
1610716630000|2021-01-15 13:17:10|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|974
1610716640000|2021-01-15 13:17:20|1693|1692.6|1694.6|1694.2|1694.6|1694.4|1693|1692.4|17320
1610716650000|2021-01-15 13:17:30|1694.4|1694|1693.8|1693.6|1694.6|1694.2|1693.8|1693.6|500
1610716660000|2021-01-15 13:17:40||1693.4||1693.4||1693.4||1693.4|0
1610716670000|2021-01-15 13:17:50|1693.6|1693.2|1693.6|1693|1693.6|1693.2|1693.2|1692.8|3971
1610716690000|2021-01-15 13:18:10|1693.4|1692.4|1693.2|1692.6|1693.6|1693.2|1692.8|1692.4|14947
1610716700000|2021-01-15 13:18:20|1693||1693.2||1693.2||1692.8||0
1610716710000|2021-01-15 13:18:30|1693|1692.4|1692.6|1692.2|1693|1692.4|1692.6|1692.2|538
1610716720000|2021-01-15 13:18:40|1692.8|1692.4|1692.8|1692.4|1693|1692.4|1692.8|1692.4|0
1610716730000|2021-01-15 13:18:50|1692.6|1692.6|1693|1692.6|1693|1692.6|1692.6|1692.6|209
1610716740000|2021-01-15 13:19:00|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.4|587
1610716760000|2021-01-15 13:19:20|1692.6|1692.2|1691.6|1691.2|1692.8|1692.4|1691.6|1691.2|1484
1610716770000|2021-01-15 13:19:30|1691.4|1691|1691.6|1691|1691.6|1691.2|1691.4|1691|1074
1610716780000|2021-01-15 13:19:40|1691.8|1691.2|1691.8|1691.2|1692|1691.2|1691.8|1691.2|209
1610716790000|2021-01-15 13:19:50|1691.6|1691|1691.6|1691|1691.6|1691|1691.4|1691|1598
1610716800000|2021-01-15 13:20:00|1691.8|1691.2|1692.2|1691.6|1692.2|1691.8|1691.8|1691|1751
1610716810000|2021-01-15 13:20:10|1692|1691.8|1692|1691.8|1692.4|1692|1692|1691.6|0
1610716820000|2021-01-15 13:20:20|||||||||100
1610716830000|2021-01-15 13:20:30|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.4|1691|0
1610716840000|2021-01-15 13:20:40|1691.2||1691.2||1691.2||1691.2||295
1610716850000|2021-01-15 13:20:50||1690.8||1690.8||1690.8||1690.8|858
1610716860000|2021-01-15 13:21:00|1691.4||1691.4||1691.4||1691.4||0
1610716870000|2021-01-15 13:21:10|1691.2||1691.4||1691.6||1691.2||0
1610716890000|2021-01-15 13:21:30|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|8128
1610716900000|2021-01-15 13:21:40|1691.2||1691.2||1691.2||1691.2||0
1610716920000|2021-01-15 13:22:00|1691.4|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|1510
1610716930000|2021-01-15 13:22:10|1691.6|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|0
1610716950000|2021-01-15 13:22:30|1692|1691.6|1692.4|1692|1692.4|1692|1692|1691.6|381
1610716970000|2021-01-15 13:22:50|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1692|1691.6|1377
1610717000000|2021-01-15 13:23:20|1691.8|1691.4|1691.4|1691|1691.8|1691.4|1691.4|1691|1036
1610717010000|2021-01-15 13:23:30|1691.6|1691.2|1691.6|1691|1691.6|1691.2|1691.4|1691|0
1610717030000|2021-01-15 13:23:50|1691.4|1691.2|1691|1690.4|1691.4|1691.2|1691|1690.4|2400
1610717040000|2021-01-15 13:24:00|1690.8|1690.2|1690.6|1690.2|1690.8|1690.2|1690.6|1690.2|1200
1610717050000|2021-01-15 13:24:10||1690||1690||1690||1690|0
1610717070000|2021-01-15 13:24:30|1690.4|1690.2|1690|1689.6|1690.6|1690.2|1690|1689.6|3778
1610717080000|2021-01-15 13:24:40|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|1133
1610717090000|2021-01-15 13:24:50|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|600
1610717100000|2021-01-15 13:25:00||1689.8||1689.8||1689.8||1689.8|0
1610717110000|2021-01-15 13:25:10||1689.6||1689.6||1689.6||1689.6|180
1610717120000|2021-01-15 13:25:20|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|2959
1610717140000|2021-01-15 13:25:40|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|3606
1610717150000|2021-01-15 13:25:50|1690.2|1690|1690.2|1689.8|1690.4|1690.2|1690.2|1689.8|1704
1610717160000|2021-01-15 13:26:00|1689.8|1689.6|1689.6|1689.2|1690|1689.6|1689.6|1689.2|16364
1610717180000|2021-01-15 13:26:20|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|947
1610717190000|2021-01-15 13:26:30|1689.2||1689.4||1689.4||1689.2||0
1610717200000|2021-01-15 13:26:40|1689.2|1688.8|1689|1688.6|1689.4|1688.8|1689|1688.6|1537
1610717210000|2021-01-15 13:26:50|1688.8||1689||1689||1688.8||613
1610717220000|2021-01-15 13:27:00|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|1688.6|1688.4|201
1610717230000|2021-01-15 13:27:10|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|0
1610717240000|2021-01-15 13:27:20|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|5776
1610717250000|2021-01-15 13:27:30|1688.4|1688.4|1688.4|1688.2|1688.4|1688.4|1688.2|1688|965
1610717260000|2021-01-15 13:27:40||1688||1688||1688||1688|0
1610717270000|2021-01-15 13:27:50|1688.6|1688.2|1689|1688.6|1689|1688.6|1688.4|1688.2|3597
1610717280000|2021-01-15 13:28:00|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.6|1688.2|5426
1610717300000|2021-01-15 13:28:20|1688.8|1688.4|1688.8|1688.4|1688.8|1688.8|1688.8|1688.4|3172
1610717320000|2021-01-15 13:28:40|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1689|1688.4|1422
1610717330000|2021-01-15 13:28:50|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1688.8|1688.4|3688
1610717340000|2021-01-15 13:29:00|1689|1688.6|1689.2|1688.6|1689.2|1688.6|1689|1688.6|3000
1610717370000|2021-01-15 13:29:30|1689.4|1688.8|1690.4|1689.8|1690.4|1690|1689.4|1688.8|2003
1610717380000|2021-01-15 13:29:40|1690.6|1690|1690.2|1689.8|1690.6|1690.2|1690.2|1689.6|0
1610717390000|2021-01-15 13:29:50||1689.6||1689.6||1689.8||1689.6|0
1610717400000|2021-01-15 13:30:00|1689.8|1689.4|1690.4|1689|1690.4|1689.4|1688.8|1688.6|41988
1610717410000|2021-01-15 13:30:10|1690.2|1689.2|1689.8|1689.2|1690.6|1689.4|1689.8|1689.2|766
1610717420000|2021-01-15 13:30:20|1689.6|1689|1689.8|1689.2|1690|1689.4|1689.4|1689|0
1610717430000|2021-01-15 13:30:30|1689.6|1689|1689.8|1689.2|1689.8|1689.2|1689.4|1689|0
1610717440000|2021-01-15 13:30:40|1689.6|1689.4|1690.2|1689.6|1690.6|1690|1689.6|1689.4|2702
1610717450000|2021-01-15 13:30:50|1690|1689.8|1690.2|1689.6|1690.2|1689.8|1690|1689.6|294
1610717460000|2021-01-15 13:31:00|1689.8|1689.4|1689.4|1689|1690.2|1689.4|1689.4|1689|2828
1610717470000|2021-01-15 13:31:10|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.4|1689|3233
1610717480000|2021-01-15 13:31:20|1689.2|1688.8|1688.8|1688.4|1689.4|1688.8|1688.6|1688.4|9045
1610717490000|2021-01-15 13:31:30|1689|1688.6|1690.2|1689.8|1690.2|1689.8|1689|1688.4|9930
1610717500000|2021-01-15 13:31:40|1690.4|1690|1690.6|1690|1690.8|1690.4|1690.4|1689.8|0
1610717510000|2021-01-15 13:31:50|1690.4|1689.8|1690.8|1690.2|1691|1690.6|1690|1689.4|8154
1610717520000|2021-01-15 13:32:00|1690.6|1690.4|1690.6|1690.2|1690.6|1690.6|1690.6|1690.2|100
1610717530000|2021-01-15 13:32:10|1690.4|1690|1690.2|1689.6|1690.4|1690|1690|1689.6|672
1610717550000|2021-01-15 13:32:30|1690|1689.4|1689.8|1689.4|1690|1689.4|1689.4|1689.2|1047
1610717560000|2021-01-15 13:32:40|1689.6|1689.6|1689.6|1689.2|1689.6|1689.6|1689|1688.8|10028
1610717570000|2021-01-15 13:32:50|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|1000
1610717580000|2021-01-15 13:33:00||1689||1689.2||1689.2||1688.8|0
1610717590000|2021-01-15 13:33:10|1689.4|1689|1689.2|1688.8|1689.4|1689|1689.2|1688.8|53
1610717600000|2021-01-15 13:33:20|1689|1688.6|1688.4|1688|1689|1688.6|1688.4|1688|10342
1610717610000|2021-01-15 13:33:30|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|6084
1610717620000|2021-01-15 13:33:40|1688.2|1687.8|1688.2|1687.8|1688.2|1688|1688|1687.6|0
1610717630000|2021-01-15 13:33:50|||||||||650
1610717640000|2021-01-15 13:34:00|1688|1687.6|1686.4|1686.2|1688|1687.6|1686.4|1686.2|6780
1610717650000|2021-01-15 13:34:10|1686.6|1686|1686|1685.6|1686.6|1686|1686|1685.4|1897
1610717660000|2021-01-15 13:34:20|1685.8|1685.4|1685.4|1685|1685.8|1685.4|1685|1684.6|41514
1610717670000|2021-01-15 13:34:30|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685|1684.8|10663
1610717680000|2021-01-15 13:34:40|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|2365
1610717690000|2021-01-15 13:34:50|1685.4|1685|1685.2|1684.6|1685.4|1685|1685.2|1684.6|2200
1610717700000|2021-01-15 13:35:00||1685||1684.8||1685||1684.8|0
1610717710000|2021-01-15 13:35:10|1685.4|1685|1685.4|1685|1685.4|1685|1685.2|1685|0
1610717720000|2021-01-15 13:35:20|1685.6|1685.2|1685.6|1685.4|1685.6|1685.4|1685.6|1685.2|6745
1610717730000|2021-01-15 13:35:30|1685.8|1685.6|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|1014
1610717740000|2021-01-15 13:35:40|1685.8|1685.6|1685.6|1685|1685.8|1685.6|1685.6|1685|1056
1610717750000|2021-01-15 13:35:50||1685.2||1685.2||1685.2||1685|0
1610717760000|2021-01-15 13:36:00|1685.8||1685.8||1685.8||1685.6||0
1610717770000|2021-01-15 13:36:10|1685.6|1685.4|1686.8|1686.2|1686.8|1686.4|1685.6|1685.2|7989
1610717780000|2021-01-15 13:36:20|1687|1686.4|1686.8|1686.4|1687|1686.6|1686.6|1686.4|9505
1610717790000|2021-01-15 13:36:30|1686.6|1686.2|1686.4|1686|1686.8|1686.2|1686.2|1685.8|2021
1610717800000|2021-01-15 13:36:40|1686.2|1685.8|1686|1685.8|1686.2|1685.8|1686|1685.8|5
1610717810000|2021-01-15 13:36:50|1686.2|1685.6|1686.4|1686|1686.4|1686|1686.2|1685.6|0
1610717820000|2021-01-15 13:37:00|1686.6|1686.2|1686.6|1686.2|1687|1686.6|1686.6|1686.2|544
1610717830000|2021-01-15 13:37:10|1686.8|1686.4|1686.6|1686.2|1687|1686.4|1686.6|1686.2|0
1610717840000|2021-01-15 13:37:20||1686||1686||1686||1686|0
1610717850000|2021-01-15 13:37:30|1686.8|1686.2|1686.2|1686|1686.8|1686.4|1686.2|1686|3000
1610717860000|2021-01-15 13:37:40|1686.4|1686.2|1686.6|1686|1686.6|1686.2|1686.4|1686|1082
1610717870000|2021-01-15 13:37:50||1686.2||1686.2||1686.4||1686.2|1179
1610717880000|2021-01-15 13:38:00|1686.4|1686.4|1686.8|1686.2|1686.8|1686.4|1686.2|1686|628
1610717890000|2021-01-15 13:38:10|1687|1686.6|1687|1686.6|1687|1686.6|1687|1686.6|0
1610717910000|2021-01-15 13:38:30|1686.8|1686.4|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|154
1610717920000|2021-01-15 13:38:40||1686||1686||1686||1686|0
1610717930000|2021-01-15 13:38:50|1686.4|1686.2|1686.8|1686.2|1686.8|1686.4|1686.4|1686.2|500
1610717940000|2021-01-15 13:39:00|1686.6|1686|1686.4|1686|1686.6|1686|1686.4|1686|0
1610717950000|2021-01-15 13:39:10|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.4|1686|1777
1610717960000|2021-01-15 13:39:20|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|0
1610717970000|2021-01-15 13:39:30||1686.4||1686.4||1686.4||1686.4|0
1610717980000|2021-01-15 13:39:40||1686.2||1686.2||1686.2||1686.2|567
1610717990000|2021-01-15 13:39:50|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.4|972
1610718000000|2021-01-15 13:40:00|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.8|829
1610718010000|2021-01-15 13:40:10|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|0
1610718020000|2021-01-15 13:40:20|1687.8|1687.4|1688.2|1687.8|1688.2|1687.8|1687.8|1687.4|1609
1610718030000|2021-01-15 13:40:30|1688|1687.6|1687.6|1687|1688|1687.8|1687.6|1687|421
1610718040000|2021-01-15 13:40:40|1687.4|1687.2|1687.2|1686.8|1687.4|1687.2|1687.2|1686.8|600
1610718050000|2021-01-15 13:40:50|1687|1686.6|1686.4|1686|1687|1686.6|1686.4|1686|4109
1610718060000|2021-01-15 13:41:00|1686.2|1686.2|1686.4|1686|1686.4|1686.2|1686.2|1686|500
1610718070000|2021-01-15 13:41:10|1686.6|1686.2|1686.6|1686.4|1686.6|1686.4|1686.6|1686|373
1610718080000|2021-01-15 13:41:20|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|250
1610718100000|2021-01-15 13:41:40||1686.6||1686.6||1686.6||1686.6|0
1610718110000|2021-01-15 13:41:50|1687|1686.4|1686.8|1686.6|1687|1686.8|1686.8|1686.4|4554
1610718120000|2021-01-15 13:42:00|1687|1686.8|1687.2|1686.8|1687.2|1687|1686.8|1686.6|2496
1610718130000|2021-01-15 13:42:10|1687.4|1687|1687.6|1687.4|1687.6|1687.4|1687.2|1686.8|2873
1610718140000|2021-01-15 13:42:20|1687.8||1687.8||1687.8||1687.8||2
1610718150000|2021-01-15 13:42:30||1687.6||1687.4||1687.6||1687.4|421
1610718160000|2021-01-15 13:42:40|1688|1687.6|1687.8|1687.2|1688|1687.6|1687.8|1687.2|1140
1610718170000|2021-01-15 13:42:50|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|1687.4|1687.4|0
1610718180000|2021-01-15 13:43:00|1687.8||1687.8||1687.8||1687.8||0
1610718190000|2021-01-15 13:43:10|1687.6|1687.6|1687.8|1687.4|1687.8|1687.6|1687.6|1687.4|3784
1610718200000|2021-01-15 13:43:20|1688|1687.6|1688|1687.6|1688|1687.6|1687.6|1687.4|2436
1610718210000|2021-01-15 13:43:30|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.4|1948
1610718220000|2021-01-15 13:43:40||1687.6||1687.4||1687.6||1687.4|0
1610718230000|2021-01-15 13:43:50|1687.6|1687.2|1687.6|1687.2|1687.8|1687.4|1687.4|1687|8009
1610718240000|2021-01-15 13:44:00|1687.8|1687.4|1687.8|1687.2|1687.8|1687.6|1687.8|1687.2|2314
1610718250000|2021-01-15 13:44:10|1687.6|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.2|3184
1610718260000|2021-01-15 13:44:20|1688|1687.8|1688.2|1688|1688.4|1688|1688|1687.8|939
1610718270000|2021-01-15 13:44:30|1688.4||1688.4||1688.4||1688.4||0
1610718290000|2021-01-15 13:44:50|1688.2||1688.4||1688.4||1688.2||0
1610718300000|2021-01-15 13:45:00|1688.6|1688.2|1687.2|1686.8|1688.6|1688.2|1687.2|1686.8|2693
1610718310000|2021-01-15 13:45:10|1687|1686.6|1686.2|1685.8|1687|1687|1686|1685.6|4499
1610718320000|2021-01-15 13:45:20||1685.6||1685.8||1686||1685.6|0
1610718340000|2021-01-15 13:45:40|1686.4|1686|1686.8|1686.4|1686.8|1686.6|1686.4|1685.8|1912
1610718360000|2021-01-15 13:46:00|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|492
1610718370000|2021-01-15 13:46:10|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|1507
1610718380000|2021-01-15 13:46:20|1686.6|1686.2|1686.2|1685.8|1686.6|1686.2|1686.2|1685.8|793
1610718390000|2021-01-15 13:46:30|1686.4|1686|1686.6|1686.2|1686.6|1686.4|1686.4|1685.8|944
1610718400000|2021-01-15 13:46:40|1686.4|1686|1686.4|1685.8|1686.4|1686|1686.2|1685.8|0
1610718410000|2021-01-15 13:46:50||1686||1686||1686||1686|1000
1610718420000|2021-01-15 13:47:00|1686.2|1685.8|1685.8|1685.6|1686.2|1685.8|1685.8|1685.6|0
1610718430000|2021-01-15 13:47:10|1686|1685.8|1686.4|1686|1686.4|1686|1686|1685.6|1260
1610718440000|2021-01-15 13:47:20|1686.2|1685.8|1685.8|1685.4|1686.2|1685.8|1685.6|1685.4|1593
1610718450000|2021-01-15 13:47:30|1686|1685.6|1686.4|1686|1686.4|1686|1686|1685.6|967
1610718460000|2021-01-15 13:47:40||1685.8||1686||1686||1685.8|0
1610718480000|2021-01-15 13:48:00|1686.2|1685.8|1686.4|1686.2|1686.4|1686.2|1686.2|1685.8|3564
1610718490000|2021-01-15 13:48:10|1686.6|1686.4|1687.2|1686.8|1687.2|1686.8|1686.6|1686.4|2218
1610718500000|2021-01-15 13:48:20||1686.6||1686.6||1686.6||1686.6|0
1610718510000|2021-01-15 13:48:30|1687|1686.4|1686.6|1686.2|1687|1686.6|1686.6|1686.2|565
1610718530000|2021-01-15 13:48:50|1686.4|1686|1686.4|1686|1686.4|1686.4|1686.4|1685.8|500
1610718540000|2021-01-15 13:49:00|1686.2|1685.8|1686.2|1686|1686.2|1686|1686.2|1685.8|0
1610718550000|2021-01-15 13:49:10|1686|1685.8|1685.6|1685.2|1686|1685.8|1685.6|1685|2254
1610718580000|2021-01-15 13:49:40|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685.2|1685|3633
1610718590000|2021-01-15 13:49:50|1685.8|1685.4|1685.8|1685.4|1685.8|1685.6|1685.8|1685.4|1611
1610718600000|2021-01-15 13:50:00|1686|1685.6|1685.8|1685.4|1686|1685.8|1685.8|1685.4|438
1610718610000|2021-01-15 13:50:10|1686|1685.6|1686|1685.8|1686|1685.8|1686|1685.4|606
1610718620000|2021-01-15 13:50:20|1686.2|1685.6|1685.8|1685.2|1686.2|1685.6|1685.8|1685.2|5760
1610718630000|2021-01-15 13:50:30|1685.6|1685.4|1686|1685.6|1686|1685.6|1685.6|1685.2|5371
1610718640000|2021-01-15 13:50:40|1686.2|1685.8|1686.6|1686.2|1686.6|1686.2|1686|1685.6|4502
1610718650000|2021-01-15 13:50:50|1686.4|1686.4|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|5454
1610718660000|2021-01-15 13:51:00|1686.4|1686|1686.8|1686.4|1686.8|1686.4|1686.2|1686|1864
1610718670000|2021-01-15 13:51:10|1687|1686.6|1686.8|1686.4|1687|1686.8|1686.8|1686.4|642
1610718680000|2021-01-15 13:51:20|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.8|1686.4|2766
1610718690000|2021-01-15 13:51:30|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|925
1610718700000|2021-01-15 13:51:40|1686.6|1686.2|1686.4|1686|1686.8|1686.2|1686.4|1686|236
1610718720000|2021-01-15 13:52:00|1686.2|1685.8|1685.6|1685.2|1686.4|1685.8|1685.4|1685.2|10050
1610718730000|2021-01-15 13:52:10|1685.8|1685.4|1685|1684.6|1685.8|1685.4|1684.6|1684.4|27180
1610718740000|2021-01-15 13:52:20|1684.8|1684.8|1684.8|1684.4|1685|1684.8|1684.6|1684.2|4904
1610718750000|2021-01-15 13:52:30|1685|1684.6|1684.6|1684.2|1685|1684.6|1684.6|1684.2|2016
1610718760000|2021-01-15 13:52:40||1684.4||1684.2||1684.4||1684.2|0
1610718770000|2021-01-15 13:52:50|1684.8|1684.4|1685|1684.6|1685|1684.6|1684.8|1684.4|0
1610718780000|2021-01-15 13:53:00|1684.8|1684.4|1685|1684.6|1685|1684.6|1684.6|1684.2|625
1610718790000|2021-01-15 13:53:10||1684.8||1684.8||1684.8||1684.8|0
1610718800000|2021-01-15 13:53:20|1684.8|1684.6|1685.2|1685|1685.2|1685|1684.8|1684.6|3703
1610718810000|2021-01-15 13:53:30|1685|1684.8|1684.8|1684.4|1685|1684.8|1684.8|1684.4|4620
1610718820000|2021-01-15 13:53:40|1685|1684.6|1684.2|1684|1685|1684.6|1684.2|1684|3888
1610718830000|2021-01-15 13:53:50|1684.4|1684.2|1684|1683.6|1684.6|1684.2|1683.8|1683.6|12593
1610718840000|2021-01-15 13:54:00|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|1683.4|1683|1894
1610718850000|2021-01-15 13:54:10|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.4|1683|362
1610718880000|2021-01-15 13:54:40|1683.2|1682.8|1683|1682.8|1683.2|1683|1683|1682.8|3401
1610718890000|2021-01-15 13:54:50|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|100
1610718900000|2021-01-15 13:55:00|1682.8|1682.4|1683|1682.4|1683|1682.8|1682.6|1682.2|2653
1610718910000|2021-01-15 13:55:10|1683.2|1682.6|1683.4|1683|1683.4|1683.2|1683.2|1682.4|1464
1610718920000|2021-01-15 13:55:20||1683.2||1683.2||1683.2||1683.2|500
1610718930000|2021-01-15 13:55:30|1683.6|1683|1683.8|1683.4|1683.8|1683.4|1683.6|1683|499
1610718940000|2021-01-15 13:55:40|1684||1683.8||1684||1683.8||0
1610718950000|2021-01-15 13:55:50|1683.6|1683.2|1683.6|1683.2|1683.8|1683.2|1683.4|1683.2|100
1610718960000|2021-01-15 13:56:00|1683.8|1683|1683.2|1682.8|1683.8|1683|1683.2|1682.8|1159
1610718970000|2021-01-15 13:56:10|1683|1682.6|1682.8|1682.4|1683|1682.6|1682.8|1682.4|192
1610718980000|2021-01-15 13:56:20|1683|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|88
1610718990000|2021-01-15 13:56:30|1682.8|1682.4|1683|1682.4|1683|1682.4|1682.4|1682.2|1468
1610719000000|2021-01-15 13:56:40|1682.8|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682|1578
1610719020000|2021-01-15 13:57:00|1682.8|1682.4|1683|1682.4|1683|1682.6|1682.8|1682.2|288
1610719030000|2021-01-15 13:57:10||1682.6||1682.6||1682.6||1682.6|150
1610719070000|2021-01-15 13:57:50|1682.8|1682.4|1682.6|1682.4|1682.8|1682.4|1682.6|1682.4|180
1610719080000|2021-01-15 13:58:00|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|0
1610719090000|2021-01-15 13:58:10||1682.8||1682.6||1682.8||1682.6|222
1610719100000|2021-01-15 13:58:20|1683.2|1682.8|1683.4|1683.2|1683.4|1683.2|1683.2|1682.8|3020
1610719110000|2021-01-15 13:58:30|1683.6|1683.4|1684.6|1684.2|1684.8|1684.2|1683.6|1683.4|1560
1610719120000|2021-01-15 13:58:40|1684.8|1684.4|1684.8|1684.4|1685|1684.6|1684.6|1684.2|733
1610719130000|2021-01-15 13:58:50|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|1635
1610719140000|2021-01-15 13:59:00|1684.8|1684.8|1685|1684.6|1685.2|1684.8|1684.8|1684.6|808
1610719150000|2021-01-15 13:59:10|1684.8|1684.4|1684.6|1684.2|1685|1684.4|1684.4|1684.2|5540
1610719160000|2021-01-15 13:59:20|1684.4|1684|1684.4|1683.8|1684.6|1684.2|1684.2|1683.8|0
1610719170000|2021-01-15 13:59:30|1684.6|1684|1684.6|1684|1684.6|1684|1684.6|1684|1000
1610719180000|2021-01-15 13:59:40|1684.8|1684.2|1684.6|1684.2|1684.8|1684.6|1684.6|1684|4412
1610719190000|2021-01-15 13:59:50|1684.8|1684.4|1684.8|1684.6|1684.8|1684.6|1684.8|1684.4|455
1610719200000|2021-01-15 14:00:00|1685|1684.8|1685.2|1684.8|1685.4|1685|1685|1684.8|3375
1610719210000|2021-01-15 14:00:10|1685.4|1685|1685|1684.6|1685.4|1685.2|1685|1684.6|2306
1610719220000|2021-01-15 14:00:20|1685.2|1684.8|1685.4|1685.2|1685.4|1685.2|1685|1684.8|250
1610719230000|2021-01-15 14:00:30|1685.2|1685|1685.2|1685|1685.4|1685.2|1685.2|1685|2000
1610719240000|2021-01-15 14:00:40|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685.2|536
1610719250000|2021-01-15 14:00:50|1685.4|1685|1685.4|1685|1685.6|1685|1685.4|1685|1355
1610719260000|2021-01-15 14:01:00|1685.2||1685.4||1685.4||1685.2||200
1610719270000|2021-01-15 14:01:10|1685.6|1684.8|1685|1684.6|1685.6|1684.8|1685|1684.6|30
1610719280000|2021-01-15 14:01:20|1685.2|1684.8|1684.8|1684.4|1685.4|1685|1684.8|1684.4|1026
1610719290000|2021-01-15 14:01:30|1684.4|1684.2|1683.4|1683|1684.6|1684.2|1683|1682.8|21045
1610719300000|2021-01-15 14:01:40|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1683|1682.8|150
1610719310000|2021-01-15 14:01:50||1683||1682.8||1683||1682.8|2600
1610719320000|2021-01-15 14:02:00|1683|1682.6|1682.8|1682.4|1683.2|1682.6|1682|1681.8|13746
1610719340000|2021-01-15 14:02:20|1682.6|1682.6|1682.4|1681.8|1682.6|1682.6|1682.2|1681.8|2175
1610719350000|2021-01-15 14:02:30|1682.2|1681.6|1681.8|1681.4|1682.2|1681.8|1681.4|1681.2|4242
1610719360000|2021-01-15 14:02:40|1682|1681.6|1682|1681.6|1682.4|1682|1682|1681.6|0
1610719370000|2021-01-15 14:02:50|1681.8|1681.4|1681.8|1681.4|1681.8|1681.6|1681.6|1681.2|1420
1610719380000|2021-01-15 14:03:00|1681.6|1681.6|1682|1681.6|1682.2|1681.8|1681.6|1681.6|2430
1610719390000|2021-01-15 14:03:10|1682.2|1682|1682|1681.6|1682.4|1682|1682|1681.6|1500
1610719400000|2021-01-15 14:03:20|1681.8|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.4|1439
1610719410000|2021-01-15 14:03:30|1682.2|1681.8|1682.2|1681.6|1682.2|1682|1682.2|1681.6|651
1610719420000|2021-01-15 14:03:40|1682|1681.8|1682.2|1681.6|1682.2|1681.8|1682|1681.6|23
1610719430000|2021-01-15 14:03:50|1682|1681.8|1681.8|1681.6|1682.2|1681.8|1681.8|1681.4|709
1610719440000|2021-01-15 14:04:00|1682|1681.4|1682.2|1682|1682.2|1682|1681.8|1681.4|644
1610719450000|2021-01-15 14:04:10|1682.4|1682.2|1682.6|1682.2|1682.8|1682.4|1682.4|1682.2|2011
1610719460000|2021-01-15 14:04:20|1682.2|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|631
1610719470000|2021-01-15 14:04:30|1682.8|1682.4|1682.8|1682.2|1682.8|1682.6|1682.6|1682.2|403
1610719480000|2021-01-15 14:04:40||1682.4||1682.4||1682.4||1682.4|0
1610719490000|2021-01-15 14:04:50|1682.6|1682.2|1682.8|1682.6|1682.8|1682.6|1682.4|1682.2|10114
1610719500000|2021-01-15 14:05:00|1683|1682.8|1683.6|1683|1683.6|1683|1683|1682.8|811
1610719510000|2021-01-15 14:05:10|1683.8|1683.2|1684.6|1684.2|1684.6|1684.2|1683.8|1683.2|566
1610719520000|2021-01-15 14:05:20|1684.4|1684|1684.2|1683.6|1684.6|1684|1684.2|1683.6|544
1610719530000|2021-01-15 14:05:30||1683.8||1683.8||1683.8||1683.6|0
1610719540000|2021-01-15 14:05:40|1684|1684|1684|1683.6|1684|1684|1683.8|1683.6|406
1610719550000|2021-01-15 14:05:50|1684.2|1683.8|1684.2|1683.6|1684.2|1683.8|1684.2|1683.6|0
1610719560000|2021-01-15 14:06:00|1684|1683.4|1684|1683.4|1684|1683.4|1683.8|1683.4|0
1610719570000|2021-01-15 14:06:10|1683.8|1683.6|1684.2|1683.8|1684.2|1683.8|1683.8|1683.6|208
1610719580000|2021-01-15 14:06:20||1683.6||1683.6||1683.6||1683.6|0
1610719590000|2021-01-15 14:06:30||1683.8||1683.6||1683.8||1683.6|1
1610719600000|2021-01-15 14:06:40|1684|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|789
1610719610000|2021-01-15 14:06:50|1684.2|1683.8|1684.4|1684.2|1684.4|1684.2|1684.2|1683.8|2118
1610719620000|2021-01-15 14:07:00|1684.2|1684|1684.4|1684|1684.4|1684|1684|1683.6|3660
1610719640000|2021-01-15 14:07:20|1684.2|1683.8|1684|1683.4|1684.2|1683.8|1683.8|1683.4|2103
1610719650000|2021-01-15 14:07:30|1683.8|1683.6|1684|1683.4|1684|1683.6|1683.8|1683.4|200
1610719660000|2021-01-15 14:07:40|1683.8|1683.2|1683.6|1683.2|1684|1683.2|1683.2|1683|599
1610719670000|2021-01-15 14:07:50|1683.4|1683|1683.4|1683|1683.6|1683.2|1683.2|1682.8|10000
1610719680000|2021-01-15 14:08:00|1683.6|1683.2|1683.8|1683.6|1683.8|1683.6|1683.6|1683.2|1208
1610719690000|2021-01-15 14:08:10|1684|1683.4|1683.6|1683.4|1684|1683.4|1683.6|1683.2|10
1610719700000|2021-01-15 14:08:20|1683.8|1683.2|1683.8|1683.4|1684|1683.6|1683.6|1683.2|140
1610719710000|2021-01-15 14:08:30|1684|1683.8|1684.2|1683.8|1684.4|1684|1683.8|1683.4|2683
1610719720000|2021-01-15 14:08:40||1683.6||1683.8||1683.8||1683.6|0
1610719750000|2021-01-15 14:09:10|1684.4|1684|1684|1683.8|1684.4|1684|1684|1683.8|1700
1610719760000|2021-01-15 14:09:20|1684.2|1683.6|1684.4|1684|1684.6|1684.2|1684.2|1683.6|3400
1610719770000|2021-01-15 14:09:30|1684.2|1684.2|1684|1683.6|1684.2|1684.2|1684|1683.6|2911
1610719780000|2021-01-15 14:09:40|1683.8|1683.4|1684|1683.4|1684|1683.6|1683.6|1683.2|2673
1610719790000|2021-01-15 14:09:50|1683.8|1683.6|1684|1683.4|1684|1683.6|1683.8|1683.4|0
1610719800000|2021-01-15 14:10:00|1683.8|1683.2|1683|1682.6|1683.8|1683.2|1683|1682.6|2135
1610719810000|2021-01-15 14:10:10|1682.6|1682.4|1682.4|1682.2|1682.6|1682.6|1682.4|1682.2|1068
1610719820000|2021-01-15 14:10:20||1682||1682||1682||1682|0
1610719830000|2021-01-15 14:10:30|1682.2|1681.8|1682.6|1682|1682.6|1682.2|1681.6|1681.4|6937
1610719840000|2021-01-15 14:10:40||1682.2||1682.4||1682.4||1682.2|1000
1610719850000|2021-01-15 14:10:50|1682.4|1682.2|1682.6|1682|1682.6|1682.2|1682.4|1682|417
1610719860000|2021-01-15 14:11:00|1682.8|1682.2|1682.8|1682.4|1682.8|1682.4|1682.8|1682|781
1610719880000|2021-01-15 14:11:20|1683|1682.6|1683|1682.6|1683|1682.8|1683|1682.4|492
1610719890000|2021-01-15 14:11:30|1682.8|1682.8|1682.8|1682.4|1683|1682.8|1682.6|1682.4|5230
1610719900000|2021-01-15 14:11:40|1683||1682.8||1683||1682.6||782
1610719910000|2021-01-15 14:11:50|1683||1682.8||1683||1682.8||0
1610719920000|2021-01-15 14:12:00|1682.6|1682.2|1682.6|1682.2|1682.6|1682.2|1682.2|1682|1031
1610719930000|2021-01-15 14:12:10|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|456
1610719940000|2021-01-15 14:12:20|1682.4|1682|1682.4|1682|1682.4|1682.2|1682.4|1682|234
1610719950000|2021-01-15 14:12:30|1682.2|1682.2|1682.2|1681.8|1682.4|1682.2|1682.2|1681.8|4117
1610719960000|2021-01-15 14:12:40||1682||1681.8||1682||1681.8|200
1610719970000|2021-01-15 14:12:50|1682|1682|1682.2|1682|1682.2|1682|1682|1682|650
1610719980000|2021-01-15 14:13:00|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.4|1682.2|2511
1610720030000|2021-01-15 14:13:50|1682.8|1682.4|1683|1682.4|1683|1682.6|1682.8|1682.2|1234
1610720040000|2021-01-15 14:14:00||1682.2||1682.4||1682.6||1682.2|1106
1610720050000|2021-01-15 14:14:10|1682.8|1682.2|1682.6|1682.2|1682.8|1682.2|1682.6|1682.2|0
1610720060000|2021-01-15 14:14:20|1682.4|1682|1682.2|1681.8|1682.4|1682|1682|1681.8|2304
1610720070000|2021-01-15 14:14:30|1682|1681.6|1682|1681.6|1682.2|1681.8|1681.8|1681.6|5051
1610720080000|2021-01-15 14:14:40|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1682.2|1681.6|1898
1610720090000|2021-01-15 14:14:50|1682.6|1682.2|1682.8|1682.4|1683|1682.6|1682.6|1682|1952
1610720100000|2021-01-15 14:15:00|1682.6|1682.2|1682.4|1682|1682.6|1682.4|1682.4|1682|7476
1610720110000|2021-01-15 14:15:10||1681.8||1682||1682||1681.8|0
1610720120000|2021-01-15 14:15:20|1682.6|1682.2|1682.2|1682|1682.8|1682.4|1682|1681.8|8177
1610720130000|2021-01-15 14:15:30|1682.4|1681.8|1682.2|1681.8|1682.4|1681.8|1682|1681.8|1804
1610720140000|2021-01-15 14:15:40|1682.8|1682|1682.8|1682.4|1682.8|1682.6|1682.6|1682|5739
1610720150000|2021-01-15 14:15:50|1682.6|1682.2|1682.2|1681.8|1682.6|1682.2|1682|1681.8|4461
1610720160000|2021-01-15 14:16:00|1682.4|1682|1682.4|1681.8|1682.4|1682|1682|1681.8|4545
1610720170000|2021-01-15 14:16:10|1682.6|1682|1682.6|1682|1682.6|1682.2|1682.4|1682|4260
1610720180000|2021-01-15 14:16:20|1682.8|1682.2|1683|1682.4|1683|1682.6|1682.8|1682|4769
1610720190000|2021-01-15 14:16:30|1682.8|1682.2|1682|1681.6|1682.8|1682.2|1682|1681.6|6615
1610720200000|2021-01-15 14:16:40|1681.8|1681.4|1682|1681.8|1682|1681.8|1681.6|1681.4|6915
1610720210000|2021-01-15 14:16:50|1682.2||1682||1682.4||1682||387
1610720220000|2021-01-15 14:17:00|1682.2|1682|1682|1681.6|1682.4|1682|1682|1681.6|557
1610720230000|2021-01-15 14:17:10|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|1682.2|1681.6|0
1610720240000|2021-01-15 14:17:20|1682|1681.6|1682.2|1681.8|1682.2|1682|1682|1681.6|95
1610720250000|2021-01-15 14:17:30||1682||1682||1682||1682|0
1610720260000|2021-01-15 14:17:40|1682|1681.8|1682.2|1681.8|1682.2|1682|1682|1681.6|4534
1610720270000|2021-01-15 14:17:50|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1681.8|1329
1610720280000|2021-01-15 14:18:00|1682.4|1682|1682.6|1682.4|1682.6|1682.4|1682.4|1682|3631
1610720290000|2021-01-15 14:18:10|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682|6738
1610720300000|2021-01-15 14:18:20||1682||1682||1682||1682|200
1610720310000|2021-01-15 14:18:30|1682.6|1682.2|1682.8|1682.4|1682.8|1682.6|1682.6|1682|2857
1610720320000|2021-01-15 14:18:40|1683|1682.6|1683|1682.8|1683|1682.8|1683|1682.4|773
1610720330000|2021-01-15 14:18:50|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|360
1610720340000|2021-01-15 14:19:00||1682.4||1682.4||1682.4||1682.4|0
1610720350000|2021-01-15 14:19:10|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|3736
1610720360000|2021-01-15 14:19:20|1682.2||1682.2||1682.4||1682.2||130
1610720370000|2021-01-15 14:19:30|1682.4||1682.4||1682.4||1682.4||0
1610720380000|2021-01-15 14:19:40|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.6|1682.2|591
1610720390000|2021-01-15 14:19:50|1682.4||1682.6||1682.6||1682.4||400
1610720400000|2021-01-15 14:20:00|1682.4|1682|1682|1681.6|1682.6|1682.2|1682|1681.6|281
1610720410000|2021-01-15 14:20:10|1682.2|1681.8|1682.6|1682.4|1682.6|1682.4|1682.2|1681.8|1829
1610720420000|2021-01-15 14:20:20|1682.4|1682.2|1682.6|1682|1682.6|1682.2|1682.4|1682|0
1610720430000|2021-01-15 14:20:30|1682.8|1682.2|1683|1682.8|1683|1682.8|1682.8|1682.2|3298
1610720440000|2021-01-15 14:20:40|1683.2|1683|1683.2|1683|1683.2|1683|1683.2|1683|2150
1610720450000|2021-01-15 14:20:50|1683.4|1683.2|1683.8|1683.6|1683.8|1683.6|1683.4|1683.2|2584
1610720460000|2021-01-15 14:21:00|1683.6|1683.4|1683.4|1683|1683.8|1683.4|1683.4|1683|2443
1610720470000|2021-01-15 14:21:10|1683.2|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|2405
1610720480000|2021-01-15 14:21:20|1683.4|1683.2|1683.4|1683.2|1683.6|1683.2|1683.4|1683|3258
1610720490000|2021-01-15 14:21:30|1683.6|1683.4|1683.8|1683.4|1683.8|1683.6|1683.6|1683.2|622
1610720500000|2021-01-15 14:21:40|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|1337
1610720510000|2021-01-15 14:21:50|1683.6|1683.2|1683.6|1683.2|1683.8|1683.2|1683.6|1683.2|2800
1610720520000|2021-01-15 14:22:00|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|0
1610720530000|2021-01-15 14:22:10|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.4|1683.2|2394
1610720540000|2021-01-15 14:22:20|1684|1683.6|1684.2|1683.6|1684.2|1684|1683.8|1683.6|2627
1610720550000|2021-01-15 14:22:30|1684|1683.8|1684|1683.6|1684.2|1683.8|1684|1683.6|2000
1610720560000|2021-01-15 14:22:40|1684.2|1683.8|1684.4|1684.2|1684.4|1684.2|1684.2|1683.8|1084
1610720570000|2021-01-15 14:22:50|1684.2|1684|1684.4|1684|1684.4|1684|1684.2|1684|525
1610720580000|2021-01-15 14:23:00|1684.6|1684.2|1685|1684.8|1685|1684.8|1684.6|1684.2|1362
1610720590000|2021-01-15 14:23:10|1685.2|1685|1685.8|1685.4|1686|1685.6|1685.2|1684.8|6532
1610720600000|2021-01-15 14:23:20|1685.6|1685.2|1686|1685.4|1686.4|1686.2|1685.6|1685.2|8808
1610720610000|2021-01-15 14:23:30|1686.2|1685.6|1686|1685.8|1686.2|1685.8|1686|1685.6|0
1610720620000|2021-01-15 14:23:40|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|1076
1610720630000|2021-01-15 14:23:50|1685.6|1685.2|1685|1684.4|1685.6|1685.2|1684.8|1684.4|382
1610720640000|2021-01-15 14:24:00||1684.6||1684.6||1684.6||1684.2|250
1610720650000|2021-01-15 14:24:10|1685.2|1684.8|1685.4|1685|1685.6|1685.2|1685.2|1684.8|1269
1610720660000|2021-01-15 14:24:20|1685|1684.8|1685|1684.6|1685|1684.8|1685|1684.6|632
1610720670000|2021-01-15 14:24:30|1684.8|1684.4|1685|1684.4|1685|1684.6|1684.6|1684.2|1696
1610720680000|2021-01-15 14:24:40|1684.8|1684.6|1684.6|1684|1684.8|1684.6|1684.6|1684|908
1610720690000|2021-01-15 14:24:50|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.4|1684|0
1610720700000|2021-01-15 14:25:00|1684.2|1683.8|1683.8|1683.6|1684.4|1683.8|1683.8|1683.6|873
1610720710000|2021-01-15 14:25:10|1684|1683.8|1684.4|1684|1684.4|1684|1684|1683.8|2435
1610720720000|2021-01-15 14:25:20||1683.8||1684.2||1684.2||1683.8|0
1610720730000|2021-01-15 14:25:30||1684||1684||1684.2||1684|0
1610720740000|2021-01-15 14:25:40|1684.2|1683.8|1684.2|1683.8|1684.4|1683.8|1684|1683.8|800
1610720750000|2021-01-15 14:25:50|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|3345
1610720760000|2021-01-15 14:26:00||1683.8||1683.8||1683.8||1683.8|0
1610720770000|2021-01-15 14:26:10|1684.2|1684|1684|1683.6|1684.2|1684|1684|1683.4|7482
1610720780000|2021-01-15 14:26:20||1683.4||1683.6||1683.6||1683.4|29
1610720790000|2021-01-15 14:26:30|1683.8|1683.4|1683.8|1683.2|1684|1683.4|1683.8|1683.2|1033
1610720800000|2021-01-15 14:26:40|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.6|1683.2|0
1610720810000|2021-01-15 14:26:50|1683.8|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.4|1020
1610720820000|2021-01-15 14:27:00|1683.4|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1683|72
1610720830000|2021-01-15 14:27:10|1683.4|1683.2|1683.6|1683.2|1683.8|1683.4|1683.4|1683.2|1603
1610720840000|2021-01-15 14:27:20|1683.8|1683.4|1684|1683.8|1684|1683.8|1683.8|1683.2|470
1610720850000|2021-01-15 14:27:30|1683.8|1683.6|1683.6|1683|1683.8|1683.6|1683.6|1683|1000
1610720860000|2021-01-15 14:27:40|1683.4||1683.4||1683.4||1683.4||0
1610720870000|2021-01-15 14:27:50|1683.6|1683.2|1683.4|1683|1683.8|1683.6|1683.4|1683|4636
1610720880000|2021-01-15 14:28:00|1683.2|1683.2|1683.4|1683|1683.4|1683.2|1683.2|1683|438
1610720890000|2021-01-15 14:28:10|1683.2||1683.4||1683.4||1683.2||274
1610720910000|2021-01-15 14:28:30|1683.2|1682.8|1682.4|1682|1683.4|1682.8|1682.2|1682|2935
1610720920000|2021-01-15 14:28:40||1682.2||1682||1682.2||1682|0
1610720930000|2021-01-15 14:28:50|1682.2|1681.8|1682|1681.6|1682.2|1681.8|1682|1681.4|1544
1610720940000|2021-01-15 14:29:00||1681.4||1681.6||1681.6||1681.4|0
1610720950000|2021-01-15 14:29:10|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1682|1681.6|4339
1610720960000|2021-01-15 14:29:20|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.6|2457
1610720970000|2021-01-15 14:29:30|1682.4|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1681.8|2129
1610720980000|2021-01-15 14:29:40|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682|1928
1610720990000|2021-01-15 14:29:50|1682.6|1682.4|1683.2|1682.8|1683.4|1683|1682.2|1681.8|40059
1610721000000|2021-01-15 14:30:00|1683|1682.6|1682.2|1681.8|1684|1683.8|1681.4|1681|41263
1610721010000|2021-01-15 14:30:10|1682|1682|1681.8|1681.4|1682.4|1682.2|1681.6|1681.4|5616
1610721020000|2021-01-15 14:30:20|1681.6|1681.6|1683.2|1682.8|1683.4|1683|1681.6|1681.4|3886
1610721030000|2021-01-15 14:30:30|1683|1682.6|1681.8|1681.2|1683.2|1682.6|1681.6|1681.2|8224
1610721040000|2021-01-15 14:30:40|1681.6|1681.4|1681.2|1680.8|1681.6|1681.4|1680.8|1680.6|16068
1610721050000|2021-01-15 14:30:50|1681.4|1681|1682.2|1682|1683|1682.4|1681.2|1680.8|40791
1610721060000|2021-01-15 14:31:00|1682|1681.8|1683.6|1683|1683.6|1683.2|1682|1681.8|789
1610721070000|2021-01-15 14:31:10|1683.4|1683.2|1682.8|1682.2|1683.6|1683.2|1682.4|1682|6808
1610721080000|2021-01-15 14:31:20|1683|1682.4|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|0
1610721090000|2021-01-15 14:31:30|1683.4|1683|1683.2|1682.8|1683.6|1683.4|1683|1682.6|5940
1610721100000|2021-01-15 14:31:40|1683|1682.6|1683.2|1682.8|1683.4|1683.2|1682.8|1682.4|5451
1610721110000|2021-01-15 14:31:50|1683.4|1682.6|1683.4|1683|1684|1683.8|1682.8|1682.6|41325
1610721120000|2021-01-15 14:32:00|1683.2|1682.8|1683.4|1683|1683.6|1683.2|1682.8|1682.6|3028
1610721130000|2021-01-15 14:32:10|1683.2|1682.8|1683|1682.6|1683.6|1683.2|1682.6|1682.2|4751
1610721140000|2021-01-15 14:32:20|1682.8|1682.4|1683.4|1682.8|1683.4|1683|1682.6|1682.2|1653
1610721150000|2021-01-15 14:32:30|1683.6|1683|1683.6|1683.2|1683.6|1683.2|1683.2|1682.8|1314
1610721160000|2021-01-15 14:32:40|1683.4|1683|1683.4|1683|1683.6|1683|1683|1682.6|3873
1610721170000|2021-01-15 14:32:50|1683.2|1682.8|1685.4|1685|1685.4|1685.2|1683|1682.8|53361
1610721180000|2021-01-15 14:33:00|1685.2|1684.8|1685.4|1684.8|1686|1685.4|1685.2|1684.8|1770
1610721190000|2021-01-15 14:33:10|1685.6|1685|1685|1684.4|1685.6|1685.2|1684.4|1684|25072
1610721200000|2021-01-15 14:33:20|1684.6|1684.6|1685|1684.6|1685.4|1685|1684.6|1684.4|4568
1610721210000|2021-01-15 14:33:30|1684.8|1684.4|1684.4|1683.8|1685|1684.6|1683.8|1683.4|12322
1610721220000|2021-01-15 14:33:40|1684.6|1684|1683.8|1683.4|1684.6|1684.4|1683.6|1683.4|18818
1610721230000|2021-01-15 14:33:50|1684|1683.6|1684.2|1684|1684.6|1684.2|1683.6|1683.4|42772
1610721240000|2021-01-15 14:34:00|1684.4|1684.2|1685|1684.6|1685|1684.6|1684.4|1684|1068
1610721250000|2021-01-15 14:34:10|1684.8|1684.4|1685.8|1685.4|1686.4|1686.2|1684.6|1684.4|11505
1610721260000|2021-01-15 14:34:20|1685.6|1685.2|1686.2|1685.8|1686.2|1685.8|1685.6|1685.2|2868
1610721270000|2021-01-15 14:34:30|1686|1685.6|1686.2|1685.6|1686.6|1686.2|1685.8|1685.4|3495
1610721280000|2021-01-15 14:34:40|1686|1685.4|1686.6|1686.2|1686.6|1686.4|1685.6|1685.2|2800
1610721290000|2021-01-15 14:34:50|1686.8|1686.4|1688.6|1688.2|1689|1688.6|1686.8|1686.2|71896
1610721300000|2021-01-15 14:35:00|1688.8|1688.4|1688.8|1688.4|1689|1688.8|1688.4|1688|2583
1610721310000|2021-01-15 14:35:10|1688.4|1688.2|1688.6|1688.2|1689|1688.6|1688.2|1687.8|10251
1610721320000|2021-01-15 14:35:20|1688.4|1688|1687.4|1687|1688.6|1688.2|1687.4|1687|4217
1610721330000|2021-01-15 14:35:30|1687.2|1686.8|1687.2|1686.8|1687.8|1687.4|1686.8|1686.6|10375
1610721340000|2021-01-15 14:35:40|1687.4|1687|1687.6|1687|1688.2|1688|1687.2|1686.8|7290
1610721350000|2021-01-15 14:35:50|1687.4|1686.8|1686.2|1685.8|1687.4|1687|1685.6|1685.2|46721
1610721360000|2021-01-15 14:36:00|1686.4|1686|1684|1683.4|1686.4|1686.2|1683.8|1683.4|13878
1610721370000|2021-01-15 14:36:10|1683.8|1683.2|1682.6|1682.2|1683.8|1683.2|1682.6|1682.2|550
1610721380000|2021-01-15 14:36:20|1682.4|1682|1683|1682.6|1683.2|1683|1682.4|1682|3643
1610721390000|2021-01-15 14:36:30|1682.8|1682.8|1683.2|1682.8|1683.4|1683|1682.8|1682.8|1973
1610721400000|2021-01-15 14:36:40|1683|1682.6|1682|1681.6|1683|1682.6|1681.8|1681.6|6940
1610721410000|2021-01-15 14:36:50|1682.2|1681.8|1682.4|1682|1683|1682.4|1682|1681.4|41970
1610721420000|2021-01-15 14:37:00|1682.6|1682.2|1682.4|1681.8|1682.6|1682.2|1682.2|1681.8|1842
1610721430000|2021-01-15 14:37:10|1682.6|1682|1682.2|1681.8|1683|1682.6|1682|1681.8|3102
1610721440000|2021-01-15 14:37:20|1682|1681.6|1682|1681.4|1682.2|1681.8|1681.6|1681.2|3157
1610721450000|2021-01-15 14:37:30|1681.8|1681.2|1682|1681.6|1682|1681.6|1681.4|1681|1730
1610721460000|2021-01-15 14:37:40|1681.8|1681.4|1681.8|1681.4|1682.2|1681.8|1681.2|1681|7235
1610721470000|2021-01-15 14:37:50|1681.6|1681.6|1684.2|1683.6|1684.6|1683.8|1681.6|1681.4|65890
1610721480000|2021-01-15 14:38:00|1684|1683.4|1683.2|1682.6|1684.2|1683.6|1683|1682.6|3232
1610721490000|2021-01-15 14:38:10|1683|1682.4|1683|1682.6|1683.6|1683.4|1683|1682.4|3989
1610721500000|2021-01-15 14:38:20|1683.2|1682.8|1683|1682.4|1683.4|1683|1682.6|1682.4|908
1610721510000|2021-01-15 14:38:30|1682.8|1682.2|1682.2|1681.4|1682.8|1682.6|1681.8|1681.4|8560
1610721520000|2021-01-15 14:38:40|1682|1681.6|1682|1681.6|1682.2|1682|1681.8|1681.4|2025
1610721530000|2021-01-15 14:38:50|1682.2|1681.8|1682.8|1682|1683|1682.8|1682|1681.6|43567
1610721540000|2021-01-15 14:39:00|1682.6|1682.2|1682.2|1681.6|1682.6|1682.2|1681.6|1681.4|5387
1610721550000|2021-01-15 14:39:10|1682.4|1681.8|1682.2|1681.8|1682.6|1682.2|1682|1681.8|5441
1610721560000|2021-01-15 14:39:20|1682.4|1681.6|1681.6|1681.2|1682.4|1681.6|1681.4|1681|11043
1610721570000|2021-01-15 14:39:30|1681.4|1681|1681.8|1681.2|1682|1681.8|1681.2|1681|3186
1610721580000|2021-01-15 14:39:40|1681.6|1681.4|1681.2|1680.6|1681.8|1681.4|1681|1680.6|6880
1610721590000|2021-01-15 14:39:50|1681|1680.4|1681.6|1681.2|1681.6|1681.2|1680.4|1680.2|47101
1610721600000|2021-01-15 14:40:00|1681.8|1681.4|1681.6|1681.2|1681.8|1681.4|1681.2|1681|3014
1610721610000|2021-01-15 14:40:10|1681.8|1681|1680.2|1679.6|1681.8|1681|1679.8|1679.6|59657
1610721620000|2021-01-15 14:40:20|1680|1679.4|1679.4|1679.2|1680.2|1679.8|1679.4|1679|4448
1610721630000|2021-01-15 14:40:30|1679.6|1679|1678.6|1678.2|1679.6|1679.2|1678.6|1678.2|9870
1610721640000|2021-01-15 14:40:40|1678.8|1678.4|1679|1678.6|1679|1678.8|1678.4|1678.2|4455
1610721650000|2021-01-15 14:40:50|1678.8|1678.4|1679.8|1679.6|1679.8|1679.6|1678.8|1678.4|60701
1610721660000|2021-01-15 14:41:00|1680|1679.8|1679.4|1678.8|1680|1679.8|1679.2|1678.8|5527
1610721670000|2021-01-15 14:41:10|1679.2|1678.6|1677.6|1677.2|1679.2|1678.6|1677.2|1677|21427
1610721680000|2021-01-15 14:41:20|1677.4|1677|1677.2|1676.8|1678.2|1677.8|1677|1676.8|17187
1610721690000|2021-01-15 14:41:30|1677.4|1677|1677.6|1677|1678|1677.4|1677.2|1676.8|420
1610721700000|2021-01-15 14:41:40|1677.8|1677.2|1677.8|1677.4|1678.4|1678.2|1677.6|1677|5382
1610721710000|2021-01-15 14:41:50|1677.6|1677.2|1677.8|1677.4|1678.6|1678.2|1677.4|1677|50997
1610721720000|2021-01-15 14:42:00|1677.6|1677.2|1677.2|1676.8|1677.8|1677.4|1677|1676.6|4198
1610721730000|2021-01-15 14:42:10|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1677|1378
1610721740000|2021-01-15 14:42:20|1677.2|1676.8|1675.6|1675.4|1677.4|1676.8|1675.6|1675.4|13966
1610721750000|2021-01-15 14:42:30|1675.8|1675.2|1675.8|1675.2|1675.8|1675.4|1675.8|1675|68
1610721760000|2021-01-15 14:42:40|1675.6|1675.4|1676.8|1676.2|1676.8|1676.6|1675.6|1675.2|3544
1610721770000|2021-01-15 14:42:50|1676.6|1676|1676.6|1676|1678|1677.8|1676.4|1676|46756
1610721780000|2021-01-15 14:43:00|1676.4|1675.8|1676|1675.4|1676.6|1676.2|1675.8|1675.4|2490
1610721790000|2021-01-15 14:43:10|1675.8|1675.6|1676.2|1675.8|1676.6|1676.2|1675.8|1675.4|1691
1610721800000|2021-01-15 14:43:20|1676|1675.6|1675.8|1675.4|1676.2|1676|1675.6|1675.2|12315
1610721810000|2021-01-15 14:43:30|1675.6|1675.6|1676.4|1676|1676.4|1676|1675.6|1675.2|5601
1610721820000|2021-01-15 14:43:40|1676.2|1675.8|1676.8|1676.6|1676.8|1676.6|1676|1675.8|2352
1610721830000|2021-01-15 14:43:50|1677|1676.8|1679.2|1678.8|1679.6|1679.4|1677|1676.8|48174
1610721840000|2021-01-15 14:44:00|1679.4|1679|1678.8|1678.4|1679.4|1679|1678.6|1678.4|5785
1610721850000|2021-01-15 14:44:10|1678.6|1678.2|1679.4|1679|1679.4|1679|1678|1677.8|12336
1610721860000|2021-01-15 14:44:20|1679.2|1678.8|1679.2|1679|1679.4|1679.2|1678.2|1677.8|24924
1610721870000|2021-01-15 14:44:30|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1678.8|21967
1610721880000|2021-01-15 14:44:40|1679.4|1679.2|1679.8|1679.4|1679.8|1679.6|1679.2|1678.8|15059
1610721890000|2021-01-15 14:44:50|1679.6|1679.6|1681|1680.6|1681.8|1681.6|1679.6|1679.6|46066
1610721900000|2021-01-15 14:45:00|1681.2|1680.8|1679.2|1679|1681.4|1681|1679.2|1678.8|21846
1610721910000|2021-01-15 14:45:10|1679.4|1678.8|1679.4|1679.2|1679.6|1679.2|1679.2|1678.8|13441
1610721920000|2021-01-15 14:45:20|1679.2|1679|1679.4|1679|1679.6|1679.4|1679.2|1679|150
1610721930000|2021-01-15 14:45:30|1679.6|1678.8|1678.6|1678|1679.6|1679|1678.2|1677.8|26105
1610721940000|2021-01-15 14:45:40|1678.8|1678.2|1679.4|1679|1679.4|1679|1678.6|1678|3109
1610721950000|2021-01-15 14:45:50|1679.6|1678.8|1681|1680.6|1681.6|1681.4|1679.2|1678.8|41074
1610721960000|2021-01-15 14:46:00|1681.2|1680.8|1680.8|1680.6|1681.4|1681.2|1680.8|1680.4|11083
1610721970000|2021-01-15 14:46:10|1680.6|1680.4|1680|1679.8|1681|1680.8|1680|1679.8|9789
1610721980000|2021-01-15 14:46:20|1679.8|1679.6|1679.4|1679.2|1680.6|1680.4|1679.2|1679|2480
1610721990000|2021-01-15 14:46:30|1679.6|1679|1678.2|1678|1679.6|1679.2|1678.2|1678|1903
1610722000000|2021-01-15 14:46:40|1678.4|1677.8|1678.2|1677.8|1678.4|1678|1678|1677.6|3725
1610722010000|2021-01-15 14:46:50|1678.4|1678|1679.8|1679.4|1680.6|1680.4|1678.4|1677.8|41588
1610722020000|2021-01-15 14:47:00|1679.6|1679.2|1680|1679.4|1680.2|1679.8|1679.4|1678.8|10145
1610722030000|2021-01-15 14:47:10|1679.8|1679.2|1678.6|1678.2|1679.8|1679.6|1678.4|1678.2|8536
1610722040000|2021-01-15 14:47:20|1678.8|1678.4|1679.2|1678.8|1679.4|1679.2|1678.8|1678.4|4763
1610722050000|2021-01-15 14:47:30|1679|1678.6|1678.6|1678.2|1679.4|1679|1678.6|1678.2|1360
1610722060000|2021-01-15 14:47:40|1678.8|1678.4|1678|1677.6|1679|1678.4|1677.8|1677.4|8280
1610722070000|2021-01-15 14:47:50|1678.2|1677.4|1678.6|1678.2|1679|1678.6|1677.8|1677.4|42296
1610722080000|2021-01-15 14:48:00|1678.8|1678.4|1678.8|1678.2|1679|1678.6|1678.2|1678|6251
1610722090000|2021-01-15 14:48:10|1678.6|1678|1678|1677.6|1678.6|1678|1677|1676.8|10904
1610722100000|2021-01-15 14:48:20|1677.8|1677.4|1677.4|1676.8|1677.8|1677.4|1677.2|1676.8|2135
1610722110000|2021-01-15 14:48:30|1677.2|1676.6|1677.2|1676.8|1677.2|1677|1676.8|1676.6|2750
1610722120000|2021-01-15 14:48:40|1677|1676.6|1677|1676.6|1677.2|1677|1676.6|1676.4|2044
1610722130000|2021-01-15 14:48:50|1677.2|1676.8|1678.4|1677.8|1679.2|1679|1677|1676.8|47198
1610722140000|2021-01-15 14:49:00|1678.2|1678|1677.6|1677.2|1678.4|1678.2|1677.4|1677|6059
1610722150000|2021-01-15 14:49:10|1677.8|1677.4|1677.8|1677.4|1678.2|1677.8|1677.6|1677.2|3855
1610722160000|2021-01-15 14:49:20|1678|1677.6|1678.2|1677.6|1678.2|1678|1677.8|1677.6|398
1610722170000|2021-01-15 14:49:30|1678|1677.8|1678.2|1677.6|1678.6|1678.4|1677.8|1677.6|2193
1610722180000|2021-01-15 14:49:40|1678.4|1677.8|1677.4|1677|1678.4|1678|1677.4|1677|3296
1610722190000|2021-01-15 14:49:50|1677.6|1677.2|1677.4|1677|1678|1677.8|1676.6|1676.2|52638
1610722200000|2021-01-15 14:50:00|1677|1676.8|1676.8|1676.4|1677.4|1677|1676.8|1676.4|5514
1610722210000|2021-01-15 14:50:10|1677|1676.2|1676.4|1676.2|1677|1676.6|1676.4|1676.2|7662
1610722220000|2021-01-15 14:50:20|1676.2|1676|1676.2|1675.8|1676.4|1676.2|1675.8|1675.6|10282
1610722230000|2021-01-15 14:50:30|1676|1675.6|1674.8|1674.4|1676|1675.6|1674.6|1674.4|51002
1610722240000|2021-01-15 14:50:40|1674.6|1674.2|1674.4|1674|1674.6|1674.4|1674|1673.8|16234
1610722250000|2021-01-15 14:50:50|1674.6|1673.8|1674.6|1674.2|1675.4|1675.2|1673.8|1673.6|69663
1610722260000|2021-01-15 14:51:00|1674.8|1674.4|1674.4|1674.2|1674.8|1674.6|1674.4|1673.8|5513
1610722270000|2021-01-15 14:51:10|1674.6|1674|1674.4|1674|1674.6|1674|1674|1673.6|14244
1610722280000|2021-01-15 14:51:20|1674|1673.8|1674|1673.6|1674.4|1673.8|1673.6|1673.4|3479
1610722290000|2021-01-15 14:51:30|1673.8|1673.4|1673.4|1673|1674|1673.6|1673.4|1673|5383
1610722300000|2021-01-15 14:51:40|1673.6|1673.2|1673.8|1673.2|1673.8|1673.6|1673.6|1673.2|1840
1610722310000|2021-01-15 14:51:50|1673.6|1673.4|1674.2|1673.8|1674.8|1674.6|1673.4|1673.2|54189
1610722320000|2021-01-15 14:52:00|1674|1673.6|1674.2|1673.6|1674.4|1674.2|1673.8|1673.4|8761
1610722330000|2021-01-15 14:52:10|1674.4|1673.8|1674.8|1674.4|1674.8|1674.4|1674.4|1673.8|1864
1610722340000|2021-01-15 14:52:20|1675|1674.6|1676|1675.4|1676|1675.6|1675|1674.6|8213
1610722350000|2021-01-15 14:52:30|1675.8|1675.2|1675.6|1675|1675.8|1675.4|1675.2|1675|3809
1610722360000|2021-01-15 14:52:40|1675.2|1674.8|1675.8|1675.2|1675.8|1675.2|1675|1674.8|3108
1610722370000|2021-01-15 14:52:50|1676|1675.4|1676.2|1675.8|1676.8|1676.6|1675.6|1675.4|61933
1610722380000|2021-01-15 14:53:00|1676|1676|1676|1675.4|1676|1676|1675.4|1675.2|4160
1610722390000|2021-01-15 14:53:10|1675.8|1675.6|1675.8|1675.4|1676.2|1675.8|1675.4|1675.2|9024
1610722400000|2021-01-15 14:53:20|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.4|1675|1468
1610722410000|2021-01-15 14:53:30|1675.6|1675.6|1676.8|1676.2|1677|1676.6|1675.6|1675.2|7028
1610722420000|2021-01-15 14:53:40|1676.6|1676|1677|1676.6|1677|1676.6|1676.4|1675.8|10378
1610722430000|2021-01-15 14:53:50|1677.2|1676.8|1678.4|1677.8|1679.2|1678.6|1677|1676.6|54253
1610722440000|2021-01-15 14:54:00|1678.2|1678|1677|1676.6|1678.2|1678|1676.8|1676.6|3673
1610722450000|2021-01-15 14:54:10|1676.8|1676.8|1677.2|1676.8|1677.4|1677|1676.8|1676.4|3172
1610722460000|2021-01-15 14:54:20|1677|1676.6|1677|1676.4|1677|1676.6|1676.8|1676.2|3676
1610722470000|2021-01-15 14:54:30|1676.8|1676.6|1677|1676.4|1677|1676.6|1676.8|1676.4|0
1610722480000|2021-01-15 14:54:40|1676.8|1676.2|1675.8|1675.4|1676.8|1676.4|1675.8|1675.2|21636
1610722490000|2021-01-15 14:54:50|1675.4|1675.2|1675.6|1675.4|1676.6|1676.4|1675.2|1675|37606
1610722500000|2021-01-15 14:55:00|1675.8|1675.6|1675.8|1675.4|1676.4|1675.8|1675.6|1675.4|7440
1610722510000|2021-01-15 14:55:10|1675.6|1675.2|1675.6|1675.2|1675.8|1675.4|1675.2|1675|11623
1610722520000|2021-01-15 14:55:20|1675.4|1675|1675.2|1675|1675.6|1675.2|1675|1674.6|16579
1610722530000|2021-01-15 14:55:30|1675|1674.8|1674.4|1674|1675|1674.8|1674.2|1674|18931
1610722540000|2021-01-15 14:55:40|1674.2|1673.8|1674.2|1673.8|1674.6|1674.4|1674|1673.8|20381
1610722550000|2021-01-15 14:55:50|1674|1673.6|1674.8|1674.2|1675.4|1674.8|1673.6|1673.4|49083
1610722560000|2021-01-15 14:56:00|1674.6|1674.4|1674.2|1673.8|1674.8|1674.4|1674|1673.6|5032
1610722570000|2021-01-15 14:56:10|1674.4|1674|1674.2|1673.8|1674.4|1674.2|1674|1673.8|1450
1610722580000|2021-01-15 14:56:20|1674|1673.6|1673.6|1673.2|1674.2|1674|1673.4|1673.2|43765
1610722590000|2021-01-15 14:56:30|1673.4|1673.4|1673|1672.6|1673.4|1673.4|1673|1672.6|5364
1610722600000|2021-01-15 14:56:40|1673.2|1672.8|1673.2|1672.6|1673.2|1673|1673|1672.6|2134
1610722610000|2021-01-15 14:56:50|1673.4|1672.8|1674.4|1674.2|1675.2|1675|1673.4|1672.8|47030
1610722620000|2021-01-15 14:57:00|1674.6|1674.4|1674|1673.6|1674.6|1674.4|1673.8|1673.6|14815
1610722630000|2021-01-15 14:57:10|1673.8|1673.4|1674.2|1673.8|1674.4|1674.2|1673.6|1673.4|2165
1610722640000|2021-01-15 14:57:20|1674.4|1673.6|1675.6|1675.2|1675.6|1675.2|1674.4|1673.6|756
1610722650000|2021-01-15 14:57:30|1675.8|1675.4|1676.8|1676.2|1677|1676.4|1675.8|1675.4|1514
1610722660000|2021-01-15 14:57:40|1676.6|1676|1676|1675.8|1676.6|1676|1675.6|1675.2|2727
1610722670000|2021-01-15 14:57:50|1675.8|1675.6|1675.6|1675.2|1676.6|1676.4|1675|1674.8|47115
1610722680000|2021-01-15 14:58:00|1675.8|1675.4|1676.2|1676|1676.4|1676.2|1675.8|1675.4|2449
1610722690000|2021-01-15 14:58:10|1676|1675.8|1676.4|1675.8|1676.4|1675.8|1676|1675.4|2302
1610722700000|2021-01-15 14:58:20|1676.6|1676|1676.8|1676.2|1676.8|1676.4|1676.6|1676|2893
1610722710000|2021-01-15 14:58:30|1676.6|1676|1675.4|1675.2|1676.6|1676|1675.4|1675|9826
1610722720000|2021-01-15 14:58:40|1675.6|1675|1676|1675.4|1676|1675.4|1675.6|1674.8|1187
1610722730000|2021-01-15 14:58:50|1675.8|1675.2|1676.6|1676|1676.6|1676.4|1675.2|1675|69442
1610722740000|2021-01-15 14:59:00|1676.4|1675.8|1676.4|1676|1676.6|1676|1676|1675.8|273
1610722750000|2021-01-15 14:59:10|1676.8|1676.2|1676.4|1675.8|1676.8|1676.4|1676.4|1675.8|11234
1610722760000|2021-01-15 14:59:20|1676.2|1676|1676.4|1675.8|1676.4|1676|1676.2|1675.4|7500
1610722770000|2021-01-15 14:59:30|1676.2|1676|1677|1676.6|1677|1676.6|1676.2|1676|1509
1610722780000|2021-01-15 14:59:40|1677.2|1676.8|1678|1677.4|1678.2|1677.4|1677.2|1676.6|1748
1610722790000|2021-01-15 14:59:50|1677.8|1677.2|1677.2|1677|1678.2|1677.8|1677|1676.4|41100
1610722800000|2021-01-15 15:00:00|1677.4|1677.2|1676.6|1676|1678|1677.4|1676.4|1676|13433
1610722810000|2021-01-15 15:00:10|1676.8|1676.2|1677|1676.6|1677.2|1676.6|1676.4|1676|2489
1610722820000|2021-01-15 15:00:20|1676.8|1676.4|1675.6|1675.2|1676.8|1676.4|1675.6|1675|3827
1610722830000|2021-01-15 15:00:30|1675.4|1675|1674.4|1674|1675.6|1675.2|1674.2|1674|10849
1610722840000|2021-01-15 15:00:40|1674.2|1673.8|1673.2|1672.8|1674.4|1673.8|1673.2|1672.8|4065
1610722850000|2021-01-15 15:00:50|1673.4|1673|1673.8|1673.2|1674|1673.4|1673.4|1672.6|1310
1610722860000|2021-01-15 15:01:00|1674|1673|1674|1673.2|1674.2|1674|1673.4|1673|2429
1610722870000|2021-01-15 15:01:10|1674.2|1673.4|1674.4|1673.8|1674.4|1673.8|1674|1673.4|1567
1610722880000|2021-01-15 15:01:20|1674.6|1674|1674|1673.4|1674.6|1674.2|1674|1673.4|7897
1610722890000|2021-01-15 15:01:30|1673.8|1673.2|1673.2|1672.4|1673.8|1673.2|1673.2|1672.4|1932
1610722900000|2021-01-15 15:01:40|1673|1672.2|1672.4|1672|1673|1672.2|1672.4|1672|3234
1610722910000|2021-01-15 15:01:50|1672.6|1672.2|1672.4|1671.8|1672.8|1672.2|1672|1671.8|20278
1610722920000|2021-01-15 15:02:00|1672.2|1672|1671.8|1671.6|1672.4|1672.2|1671.8|1671.6|5431
1610722930000|2021-01-15 15:02:10|1672|1671.8|1672.2|1671.8|1672.2|1672|1671.6|1671.2|3759
1610722940000|2021-01-15 15:02:20|1672|1671.6|1672.6|1672.2|1672.6|1672.2|1672|1671.4|3065
1610722950000|2021-01-15 15:02:30|1672.4|1672|1672.8|1672.4|1672.8|1672.6|1672.4|1672|4062
1610722960000|2021-01-15 15:02:40|1672.6|1672.2|1673.4|1673|1673.4|1673.2|1672.4|1672|13379
1610722970000|2021-01-15 15:02:50|1673.6|1673.2|1673.2|1673|1673.8|1673.4|1673.2|1673|802
1610722980000|2021-01-15 15:03:00|1673.4|1672.8|1672.4|1672.2|1673.4|1672.8|1672.4|1672.2|4297
1610722990000|2021-01-15 15:03:10|1672.2|1672|1671.8|1671.6|1672.6|1672.2|1671.8|1671.6|8828
1610723000000|2021-01-15 15:03:20|1671.6|1671.4|1671.8|1671.4|1672|1671.6|1671.4|1671|7285
1610723010000|2021-01-15 15:03:30|1672|1671.6|1672.2|1671.8|1672.2|1672|1672|1671.4|1815
1610723020000|2021-01-15 15:03:40|1672|1671.6|1671.2|1670.8|1672.2|1672|1671|1670.6|15443
1610723030000|2021-01-15 15:03:50|1671|1670.6|1671.2|1670.8|1671.4|1671.2|1671|1670.6|6366
1610723040000|2021-01-15 15:04:00|1671|1670.6|1671|1670.4|1671.2|1671|1670.4|1670.2|7656
1610723050000|2021-01-15 15:04:10|1671.2|1670.6|1670.2|1669.8|1671.2|1670.6|1669.2|1668.8|116033
1610723060000|2021-01-15 15:04:20|1670|1669.6|1670.6|1670.4|1670.6|1670.4|1670|1669.6|44023
1610723070000|2021-01-15 15:04:30|1670.4|1670.2|1670.8|1670.2|1671|1670.6|1670.4|1670.2|5935
1610723080000|2021-01-15 15:04:40|1670.6|1670.4|1670.4|1669.8|1670.8|1670.4|1669.8|1669.4|29457
1610723090000|2021-01-15 15:04:50|1670|1670|1670|1669.4|1670.4|1670|1669.8|1669.4|4467
1610723100000|2021-01-15 15:05:00|1669.8|1669.6|1670|1669.6|1670.2|1670|1669.8|1669.4|3610
1610723110000|2021-01-15 15:05:10|1669.8|1669.4|1669.6|1668.8|1670|1669.6|1669|1668.8|10110
1610723120000|2021-01-15 15:05:20|1669.4|1669|1670.2|1669.6|1670.2|1669.8|1669.2|1668.8|7499
1610723130000|2021-01-15 15:05:30|1670|1669.4|1668.8|1668.4|1670|1669.4|1668.6|1668.2|12543
1610723140000|2021-01-15 15:05:40|1668.6|1668.6|1667.6|1667.2|1668.6|1668.6|1667.4|1667.2|18395
1610723150000|2021-01-15 15:05:50|1667.4|1667|1666.2|1666|1667.4|1667|1666.2|1666|16633
1610723160000|2021-01-15 15:06:00|1666|1665.8|1666.6|1666.2|1666.8|1666.6|1665.8|1665.4|12300
1610723170000|2021-01-15 15:06:10|1666.4|1666|1666.4|1666|1666.6|1666.2|1666.2|1665.8|2754
1610723180000|2021-01-15 15:06:20|1666.2|1665.8|1667|1666.6|1667.2|1667|1666|1665.8|4290
1610723190000|2021-01-15 15:06:30|1666.8|1666.4|1665.8|1665.2|1667|1666.6|1665.4|1665.2|9389
1610723200000|2021-01-15 15:06:40|1665.4|1665.4|1665.8|1665.4|1666|1665.6|1665.4|1665.2|9301
1610723210000|2021-01-15 15:06:50|1665.6|1665.2|1666.2|1665.8|1666.2|1666|1665.2|1665|16355
1610723220000|2021-01-15 15:07:00|1666.4|1666|1666.4|1666|1666.8|1666.4|1666.4|1666|2685
1610723230000|2021-01-15 15:07:10|1666.6|1666.2|1665.4|1664.8|1666.6|1666.2|1665|1664.6|52634
1610723240000|2021-01-15 15:07:20|1665.2|1664.6|1664|1663.4|1665.2|1664.6|1663.6|1663.4|11089
1610723250000|2021-01-15 15:07:30|1663.8|1663.6|1664.4|1664|1664.6|1664.2|1663.8|1663.6|8458
1610723260000|2021-01-15 15:07:40|1664.2|1663.8|1665.2|1664.8|1665.2|1665|1663.8|1663.6|5161
1610723270000|2021-01-15 15:07:50|1665|1664.6|1664.6|1663.8|1665.2|1665|1664.4|1663.6|34270
1610723280000|2021-01-15 15:08:00|1664.4|1663.6|1665.4|1664.8|1665.4|1664.8|1663.2|1663|8152
1610723290000|2021-01-15 15:08:10|1665.6|1665.2|1666|1665.6|1666.6|1665.8|1665.4|1664.8|2028
1610723300000|2021-01-15 15:08:20|1665.8|1665.4|1666.4|1666|1666.6|1666|1665.6|1665.2|9061
1610723310000|2021-01-15 15:08:30|1666.6|1666.2|1665.6|1665.2|1666.6|1666.2|1665.2|1665|5800
1610723320000|2021-01-15 15:08:40|1665.4|1665|1664|1663|1665.6|1665.2|1663.4|1663|12351
1610723330000|2021-01-15 15:08:50|1663.8|1663.2|1664.4|1664|1664.4|1664|1663.4|1663|3434
1610723340000|2021-01-15 15:09:00|1664.2|1663.8|1666|1665.6|1666|1665.8|1664.2|1663.8|5973
1610723350000|2021-01-15 15:09:10|1665.8|1665.4|1664.6|1664.2|1666|1665.4|1664.6|1664.2|8178
1610723360000|2021-01-15 15:09:20|1664.8|1664|1664.6|1664|1665|1664.4|1664.2|1664|1577
1610723370000|2021-01-15 15:09:30|1664.4|1663.8|1663.8|1663.2|1664.6|1664.2|1663.8|1663.2|400
1610723380000|2021-01-15 15:09:40|1663.6|1663.4|1662.4|1662.2|1663.6|1663.4|1662.4|1662|14180
1610723390000|2021-01-15 15:09:50|1662.6|1662.4|1662|1661.4|1662.8|1662.4|1661.6|1661.4|34284
1610723400000|2021-01-15 15:10:00|1661.8|1661.2|1661.8|1661.4|1662.6|1662.2|1661.6|1661|7073
1610723410000|2021-01-15 15:10:10|1661.4|1661.2|1661.2|1660.8|1661.8|1661.2|1660.4|1660|31914
1610723420000|2021-01-15 15:10:20|1661|1660.4|1660.8|1660.2|1661.2|1660.6|1659.8|1659.6|35534
1610723430000|2021-01-15 15:10:30|1661|1660.4|1663.6|1663|1663.8|1663.2|1661|1660.2|7511
1610723440000|2021-01-15 15:10:40|1663.8|1663.2|1664.8|1664.2|1665.2|1664.6|1663.8|1663.2|11024
1610723450000|2021-01-15 15:10:50|1664.6|1664.4|1664.4|1663.8|1664.8|1664.4|1663.6|1663.4|3558
1610723460000|2021-01-15 15:11:00|1664.6|1664|1665.6|1665|1665.8|1665.2|1664.4|1664|12136
1610723470000|2021-01-15 15:11:10|1665.4|1665.4|1664.4|1663.8|1665.8|1665.4|1664|1663.6|6961
1610723480000|2021-01-15 15:11:20|1664.6|1663.6|1664.8|1664|1665|1664|1664.4|1663.4|400
1610723490000|2021-01-15 15:11:30|1665|1664.2|1665|1664.8|1665.4|1665|1664.8|1664|16866
1610723500000|2021-01-15 15:11:40|1665.2|1665|1667.2|1666.4|1667.4|1666.4|1665|1664.6|10230
1610723510000|2021-01-15 15:11:50|1667|1666.2|1667.4|1666.6|1667.6|1666.8|1666.4|1666|2209
1610723520000|2021-01-15 15:12:00|1667.6|1666.8|1667.8|1667.2|1669|1668.6|1667.6|1666.8|52044
1610723530000|2021-01-15 15:12:10|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1666.8|1666.4|3605
1610723540000|2021-01-15 15:12:20|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.2|1666.6|490
1610723550000|2021-01-15 15:12:30|1667.4|1667.4|1667.6|1667.2|1667.8|1667.4|1666.8|1666.6|20362
1610723560000|2021-01-15 15:12:40|1667.4|1666.8|1667.2|1666.6|1667.4|1667|1666.4|1666.2|35223
1610723570000|2021-01-15 15:12:50|1667.4|1666.8|1666.2|1666|1667.4|1667|1666.2|1666|7043
1610723580000|2021-01-15 15:13:00|1666|1665.8|1666|1665.6|1666.2|1665.8|1665.8|1665|18
1610723590000|2021-01-15 15:13:10|1665.8|1665.4|1667|1666.4|1667|1666.4|1665.8|1665.4|1006
1610723600000|2021-01-15 15:13:20|1666.8|1666.2|1665.8|1665.2|1667|1666.6|1665.4|1665|2729
1610723610000|2021-01-15 15:13:30|1666|1665.4|1666|1665.2|1666.2|1665.6|1665.4|1665|1200
1610723620000|2021-01-15 15:13:40|1665.8|1665|1666.8|1666|1666.8|1666.4|1665.6|1665|2244
1610723630000|2021-01-15 15:13:50|1666.6|1665.8|1665.2|1664.8|1666.6|1666.2|1664.8|1664.6|21507
1610723640000|2021-01-15 15:14:00|1665|1664.6|1664.2|1663.8|1665.2|1664.8|1664|1663.6|5918
1610723650000|2021-01-15 15:14:10|1664.4|1664|1664.4|1664|1664.6|1664.2|1663.6|1663.4|6630
1610723660000|2021-01-15 15:14:20|1664.6|1664.2|1665|1664.4|1665|1664.6|1664.6|1664|2578
1610723670000|2021-01-15 15:14:30|1665.2|1664.6|1666.4|1666|1666.4|1666.2|1665.2|1664.4|10710
1610723680000|2021-01-15 15:14:40|1666.2|1665.8|1665.4|1664.8|1666.4|1665.8|1665.2|1664.8|13792
1610723690000|2021-01-15 15:14:50|1665.2|1664.6|1664.6|1664|1665.4|1664.8|1664.4|1664|8190
1610723700000|2021-01-15 15:15:00|1664|1663.8|1665|1664.6|1665.2|1664.8|1664|1663.4|4447
1610723710000|2021-01-15 15:15:10|1665.2|1664.8|1666|1665.4|1666|1665.6|1665.2|1664.8|4522
1610723720000|2021-01-15 15:15:20|1665.8|1665.6|1666.8|1666|1667|1666|1665.6|1665.4|1324
1610723730000|2021-01-15 15:15:30|1666.6|1665.8|1665.2|1664.8|1666.6|1665.8|1665|1664.6|3517
1610723740000|2021-01-15 15:15:40|1665.4|1664.6|1665.2|1664.4|1665.8|1665.4|1665|1664.4|2709
1610723750000|2021-01-15 15:15:50|1664.8|1664.2|1664.8|1664.4|1665.2|1664.8|1664.4|1664|3279
1610723760000|2021-01-15 15:16:00|1664.6|1664.6|1663.6|1663.2|1664.6|1664.6|1663.4|1663.2|8937
1610723770000|2021-01-15 15:16:10|1663.8|1663.4|1663.6|1663|1664.2|1664|1663.4|1663|6267
1610723780000|2021-01-15 15:16:20|1663.8|1663.2|1663.6|1663|1664.4|1664|1663.4|1663|2686
1610723790000|2021-01-15 15:16:30|1663.4|1662.8|1663.2|1662.8|1663.4|1662.8|1663|1662.8|872
1610723800000|2021-01-15 15:16:40|1663|1662.6|1663|1662.6|1663.2|1663|1662.8|1662.4|2878
1610723810000|2021-01-15 15:16:50|1663.2|1662.8|1663.4|1663|1664.2|1663.8|1663.2|1662.8|7285
1610723820000|2021-01-15 15:17:00|1663.6|1663.2|1663.6|1663.2|1664.4|1664.2|1663.2|1663|9623
1610723830000|2021-01-15 15:17:10|1663.8|1663|1663.6|1663|1663.8|1663.2|1663|1662.6|3156
1610723840000|2021-01-15 15:17:20|1663.8|1663.2|1663.6|1663|1664.2|1663.8|1663.6|1663|1860
1610723850000|2021-01-15 15:17:30|1663.8|1663.4|1663.6|1663.2|1664.2|1663.8|1663.4|1663|4279
1610723860000|2021-01-15 15:17:40|1663.8|1663.4|1663|1662.6|1664|1663.6|1663|1662.6|1600
1610723870000|2021-01-15 15:17:50|1663.2|1662.8|1663.4|1663|1663.8|1663.2|1662.6|1662.2|8515
1610723880000|2021-01-15 15:18:00|1663.2|1662.8|1662.6|1662.2|1663.2|1662.8|1662.4|1662.2|3679
1610723890000|2021-01-15 15:18:10|1662.8|1662.4|1662.4|1661.8|1662.8|1662.4|1661.8|1661.4|5661
1610723900000|2021-01-15 15:18:20|1662.2|1662|1662.6|1662.2|1662.8|1662.4|1662|1661.6|3273
1610723910000|2021-01-15 15:18:30|1662.8|1662.4|1663.4|1663|1663.6|1663.4|1662.6|1662.2|6597
1610723920000|2021-01-15 15:18:40|1663.2|1662.8|1663|1662.4|1663.8|1663.4|1662.8|1662.4|3497
1610723930000|2021-01-15 15:18:50|1662.8|1662.6|1661.8|1661.2|1662.8|1662.6|1661.6|1661.2|11823
1610723940000|2021-01-15 15:19:00|1662|1661.4|1661.6|1661.2|1662|1661.8|1661.2|1661|6203
1610723950000|2021-01-15 15:19:10|1661.4|1661.4|1661.8|1661.4|1662|1661.8|1661.4|1661|4112
1610723960000|2021-01-15 15:19:20|1661.6|1661.2|1662|1661.4|1662.2|1661.8|1661.4|1661.2|5307
1610723970000|2021-01-15 15:19:30|1661.8|1661.6|1661.6|1661.2|1661.8|1661.6|1661.2|1660.8|6854
1610723980000|2021-01-15 15:19:40|1661.8|1661.4|1661.6|1661.2|1662|1661.8|1661.4|1660.8|7684
1610723990000|2021-01-15 15:19:50|1661.8|1661|1661|1660.4|1661.8|1661|1660.8|1660.4|11980
1610724000000|2021-01-15 15:20:00|1661.2|1660.6|1660.4|1660|1662|1661.6|1660|1659.6|15867
1610724010000|2021-01-15 15:20:10|1660.2|1659.6|1660.2|1659.6|1660.6|1660|1659.8|1659.4|3564
1610724020000|2021-01-15 15:20:20|1660|1659.4|1659.8|1659.4|1660.2|1660|1659.4|1659|17654
1610724030000|2021-01-15 15:20:30|1659.6|1659.2|1659.8|1659.4|1659.8|1659.4|1658.8|1658.6|4584
1610724040000|2021-01-15 15:20:40|1659.6|1659.2|1659.2|1658.8|1659.8|1659.6|1659|1658.6|19047
1610724050000|2021-01-15 15:20:50|1659|1658.6|1658.4|1658|1659.2|1658.8|1658.2|1658|18896
1610724060000|2021-01-15 15:21:00|1658.6|1658.2|1658.6|1658.4|1659|1658.8|1658.4|1658|19499
1610724070000|2021-01-15 15:21:10|1658.4|1658.2|1658|1657.6|1658.8|1658.4|1657.8|1657.6|19341
1610724080000|2021-01-15 15:21:20|1657.8|1657.4|1656.2|1655.8|1657.8|1657.6|1656|1655.8|18692
1610724090000|2021-01-15 15:21:30|1656.4|1656|1655.8|1655.4|1657|1656.8|1655.6|1655.2|27511
1610724100000|2021-01-15 15:21:40|1655.6|1655.6|1654.6|1654.2|1655.8|1655.6|1654.4|1654|82658
1610724110000|2021-01-15 15:21:50|1654.4|1654|1655|1654.6|1655.2|1654.8|1653.8|1653.4|48605
1610724120000|2021-01-15 15:22:00|1654.8|1654.2|1653.8|1653.4|1655|1654.6|1653.2|1653|35012
1610724130000|2021-01-15 15:22:10|1654|1653.6|1655|1654.6|1655|1654.8|1653.6|1653.2|40105
1610724140000|2021-01-15 15:22:20|1655.2|1654.8|1655.2|1655|1655.6|1655.4|1654.4|1654.2|45132
1610724150000|2021-01-15 15:22:30|1655|1654.8|1653.8|1653.4|1655|1655|1653.6|1653.4|30899
1610724160000|2021-01-15 15:22:40|1653.6|1653.2|1652.8|1652.2|1654.2|1653.8|1652.6|1652.2|8762
1610724170000|2021-01-15 15:22:50|1652.6|1652.4|1652.4|1652.2|1652.8|1652.4|1652.2|1652|5103
1610724180000|2021-01-15 15:23:00|1652.6|1652.4|1653.2|1652.8|1653.2|1652.8|1652.6|1652.2|4434
1610724190000|2021-01-15 15:23:10|1653.4|1653|1652.4|1652|1653.6|1653.2|1651.8|1651.6|44333
1610724200000|2021-01-15 15:23:20|1652.6|1652.2|1652.4|1651.8|1652.8|1652.6|1652|1651.8|4983
1610724210000|2021-01-15 15:23:30|1652.6|1652|1651.6|1651.2|1652.8|1652.2|1651.4|1651.2|1498
1610724220000|2021-01-15 15:23:40|1651.4|1650.6|1649.8|1649.2|1651.4|1651|1649.8|1649|93689
1610724230000|2021-01-15 15:23:50|1649.6|1649|1650.8|1650.4|1650.8|1650.4|1649.2|1649|15974
1610724240000|2021-01-15 15:24:00|1650.6|1650.2|1651.8|1651|1652.8|1652.4|1650.6|1650.2|13104
1610724250000|2021-01-15 15:24:10|1651.6|1650.8|1652|1651.6|1652.2|1652|1650.4|1650.2|4825
1610724260000|2021-01-15 15:24:20|1652.2|1651.8|1651.2|1650.8|1652.8|1652.4|1651.2|1650.6|23455
1610724270000|2021-01-15 15:24:30|1651|1650.6|1651.2|1650.6|1651.4|1651|1649.6|1649.4|9146
1610724280000|2021-01-15 15:24:40|1651.4|1650.8|1651.2|1650.6|1651.6|1651.2|1650.8|1650.4|6965
1610724290000|2021-01-15 15:24:50|1651|1650.8|1649.8|1649.4|1651.4|1651.2|1649.6|1649.2|25379
1610724300000|2021-01-15 15:25:00|1649.6|1649.2|1649.8|1649.2|1650|1649.8|1649.2|1649|3973
1610724310000|2021-01-15 15:25:10|1650|1649.4|1650.8|1650.4|1651.4|1650.8|1649.8|1649.4|15088
1610724320000|2021-01-15 15:25:20|1651|1650.6|1651.4|1650.8|1651.6|1651.4|1650.8|1650.4|9408
1610724330000|2021-01-15 15:25:30|1651.6|1651.2|1653|1652.4|1653|1652.4|1651.4|1650.8|2280
1610724340000|2021-01-15 15:25:40|1653.2|1652.6|1654|1653.6|1654.6|1654.2|1653.2|1652.6|8040
1610724350000|2021-01-15 15:25:50|1654.2|1653.4|1654|1653.6|1654.6|1653.6|1653.6|1653.2|400
1610724360000|2021-01-15 15:26:00|1654.2|1653.4|1656|1655.6|1656.2|1656|1654.2|1653.4|3987
1610724370000|2021-01-15 15:26:10|1655.8|1655.4|1656.6|1656.2|1656.6|1656.2|1655.4|1655.2|4822
1610724380000|2021-01-15 15:26:20|1656.4|1656|1656.2|1656|1657.2|1656.6|1656.2|1655.8|1631
1610724390000|2021-01-15 15:26:30|1656|1655.8|1656|1655.6|1656.6|1656.2|1655.8|1655.2|11314
1610724400000|2021-01-15 15:26:40|1656.2|1655.8|1656.6|1655.4|1657|1656.6|1655.4|1655.2|31279
1610724410000|2021-01-15 15:26:50|1656.4|1656|1656.8|1656.2|1657.6|1657.2|1656|1655.4|7423
1610724420000|2021-01-15 15:27:00|1656.4|1656|1657.2|1656.8|1657.4|1657|1656.4|1656|4017
1610724430000|2021-01-15 15:27:10|1657.4|1656.6|1658|1657.6|1658|1657.8|1657.2|1656.6|8636
1610724440000|2021-01-15 15:27:20|1657.8|1657.8|1657.8|1657.4|1658.6|1658.2|1657.8|1657.4|10454
1610724450000|2021-01-15 15:27:30|1657.6|1657.6|1657.8|1657.4|1658|1657.6|1657.4|1657.2|12733
1610724460000|2021-01-15 15:27:40|1658|1657.6|1658|1657.4|1658|1657.6|1657.2|1657|3831
1610724470000|2021-01-15 15:27:50|1658.2|1657.6|1658.2|1657.4|1658.8|1658.2|1658.2|1657.4|1169
1610724480000|2021-01-15 15:28:00|1658|1657.2|1657.2|1656.8|1658|1657.4|1656.2|1656|13232
1610724490000|2021-01-15 15:28:10|1657.4|1657|1658|1657.2|1658|1657.6|1657.2|1656.8|3732
1610724500000|2021-01-15 15:28:20|1657.8|1657.4|1658.4|1658|1658.4|1658|1657.8|1657.2|1210
1610724510000|2021-01-15 15:28:30|1658.2|1657.8|1658.4|1657.6|1658.6|1658|1657.8|1657.4|1854
1610724520000|2021-01-15 15:28:40|1658.2|1657.4|1658|1657.8|1658.2|1658|1657.6|1657.2|10356
1610724530000|2021-01-15 15:28:50|1658.2|1658|1658.4|1657.8|1659.2|1658.2|1658.2|1657.8|1015
1610724540000|2021-01-15 15:29:00|1658.2|1658|1657.8|1657.2|1658.4|1658|1657.6|1657.2|4192
1610724550000|2021-01-15 15:29:10|1658|1657.4|1658.4|1658|1659|1658.4|1658|1657.4|2634
1610724560000|2021-01-15 15:29:20|1658.6|1658.2|1659.6|1659.2|1660|1659.8|1658.6|1658.2|10753
1610724570000|2021-01-15 15:29:30|1659.4|1659|1658.8|1658.4|1659.6|1659.2|1658.8|1658.4|9897
1610724580000|2021-01-15 15:29:40|1658.6|1658.2|1658.8|1658.4|1659.2|1658.6|1658.6|1658.2|2396
1610724590000|2021-01-15 15:29:50|1658.6|1658.6|1660.2|1659.8|1660.4|1660|1658.6|1658.2|14959
1610724600000|2021-01-15 15:30:00|1660|1659.6|1657.8|1657.2|1660|1659.6|1657.6|1657.2|15879
1610724610000|2021-01-15 15:30:10|1658|1657.4|1658|1657.4|1658.2|1657.6|1657.6|1657.2|1434
1610724620000|2021-01-15 15:30:20|1657.8|1657.6|1659.4|1659|1659.4|1659|1657.6|1657.2|2460
1610724630000|2021-01-15 15:30:30|1659.2|1658.8|1659.8|1659.4|1661|1660|1659.2|1658.8|13462
1610724640000|2021-01-15 15:30:40|1659.6|1659.2|1659.6|1659.2|1659.8|1659.6|1659.2|1659|3218
1610724650000|2021-01-15 15:30:50|1659.8|1659.4|1659.4|1658.8|1659.8|1659.6|1659|1658.8|3682
1610724660000|2021-01-15 15:31:00|1659.2|1659|1659.2|1658.8|1659.6|1659.2|1658.4|1658|8509
1610724670000|2021-01-15 15:31:10|1659.4|1659|1659.8|1659.4|1660.2|1659.8|1658.8|1658.6|25305
1610724680000|2021-01-15 15:31:20|1660|1659.2|1661.2|1660.8|1661.4|1660.8|1659.8|1659.2|6108
1610724690000|2021-01-15 15:31:30|1661.4|1660.6|1661.6|1661|1661.8|1661.4|1661|1660.6|629
1610724700000|2021-01-15 15:31:40|1661.8|1661.2|1661.8|1661.2|1662.4|1662|1661.8|1661|1030
1610724710000|2021-01-15 15:31:50|1661.6|1661.4|1662.8|1662|1663|1662|1661.6|1661.2|1697
1610724720000|2021-01-15 15:32:00|1662.6|1661.8|1662.2|1661.8|1662.8|1662.4|1662|1661.6|3054
1610724730000|2021-01-15 15:32:10|1662|1662|1662.6|1662|1662.8|1662.4|1662|1661.6|7060
1610724740000|2021-01-15 15:32:20|1662.4|1662.2|1663.8|1663.2|1663.8|1663.2|1662.4|1662|1292
1610724750000|2021-01-15 15:32:30|1663.6|1663|1663.8|1663.4|1664|1663.6|1663|1662.8|7203
1610724760000|2021-01-15 15:32:40|1664|1663.6|1662.8|1662.6|1664|1663.6|1662.8|1662.6|2070
1610724770000|2021-01-15 15:32:50|1662.6|1662.4|1661.6|1661.2|1663|1662.4|1661.4|1661.2|17765
1610724780000|2021-01-15 15:33:00|1661.4|1661|1662.2|1661.6|1662.2|1661.8|1660.6|1660.4|7666
1610724790000|2021-01-15 15:33:10|1662.4|1661.8|1663.4|1663.2|1663.6|1663.2|1662.4|1661.6|9205
1610724800000|2021-01-15 15:33:20|1663.2|1663|1663.6|1663|1663.8|1663.6|1663|1662.8|10003
1610724810000|2021-01-15 15:33:30|1663.4|1663.2|1663.6|1663|1663.8|1663.4|1663.4|1663|2441
1610724820000|2021-01-15 15:33:40|1663.8|1663.2|1664.2|1663.8|1664.4|1664|1663.6|1663.2|1863
1610724830000|2021-01-15 15:33:50|1664|1663.6|1665|1664.6|1665|1664.8|1664|1663.6|7091
1610724840000|2021-01-15 15:34:00|1665.2|1664.8|1665|1664.6|1665.4|1665|1664.8|1664.6|68139
1610724850000|2021-01-15 15:34:10|1665.2|1664.8|1664.8|1664.6|1665.2|1665|1664.6|1664.2|4003
1610724860000|2021-01-15 15:34:20|1665|1664.8|1665.4|1664.6|1665.6|1664.8|1664.6|1664.2|1348
1610724870000|2021-01-15 15:34:30|1665.2|1665|1665|1664.2|1665.2|1665|1664.8|1664.2|2480
1610724880000|2021-01-15 15:34:40|1665.2|1664.6|1665.6|1665.2|1666.2|1665.4|1664.6|1664.2|5383
1610724890000|2021-01-15 15:34:50|1665.8|1665.4|1666|1665.4|1666.2|1665.4|1665.6|1665|0
1610724900000|2021-01-15 15:35:00|1666.2|1665.6|1665.2|1664.8|1666.2|1665.8|1665|1664.8|4455
1610724910000|2021-01-15 15:35:10|1665.4|1665|1666.6|1666|1666.8|1666.2|1665.4|1665|735
1610724920000|2021-01-15 15:35:20|1666.4|1665.8|1666.2|1665.6|1666.6|1666.2|1665.8|1665.4|5958
1610724930000|2021-01-15 15:35:30|1666.4|1665.8|1667.8|1667.4|1668.4|1667.4|1666.2|1665.8|3499
1610724940000|2021-01-15 15:35:40|1668|1667.6|1667.6|1667|1668.6|1668|1667.2|1667|7494
1610724950000|2021-01-15 15:35:50|1667.4|1667.2|1667.4|1666.6|1667.6|1667.2|1666.6|1666.4|4956
1610724960000|2021-01-15 15:36:00|1667.2|1666.8|1667|1666.4|1667.6|1667.2|1666.6|1666.4|6385
1610724970000|2021-01-15 15:36:10|1666.8|1666.2|1667|1666.6|1667.2|1666.6|1666.4|1666|5192
1610724980000|2021-01-15 15:36:20|1667.2|1666.8|1666.6|1666.2|1667.2|1666.8|1666.6|1666|11297
1610724990000|2021-01-15 15:36:30|1666.4|1666|1666|1665.6|1666.6|1666.2|1665.6|1665.2|14228
1610725000000|2021-01-15 15:36:40|1666.2|1665.4|1665.8|1665.2|1666.2|1666|1665.4|1665.2|4291
1610725010000|2021-01-15 15:36:50|1665.6|1665.4|1665.4|1665|1665.8|1665.4|1665.4|1665|2158
1610725020000|2021-01-15 15:37:00|1665.2|1664.8|1664|1663.8|1665.2|1664.8|1664|1663.8|18622
1610725030000|2021-01-15 15:37:10|1663.8|1663.6|1664|1663.8|1664|1663.8|1663.8|1663.6|1902
1610725040000|2021-01-15 15:37:20|1664.2|1663.6|1663.8|1663.4|1664.4|1664|1663.6|1663.4|11122
1610725050000|2021-01-15 15:37:30|1663.6|1663.2|1662.8|1662.4|1663.6|1663.4|1662.8|1662.4|6788
1610725060000|2021-01-15 15:37:40|1663|1662.2|1662.6|1662.2|1663|1662.8|1662.4|1662.2|891
1610725070000|2021-01-15 15:37:50|1662.8|1662.4|1664.2|1663.8|1664.6|1664|1662.8|1662.2|6482
1610725080000|2021-01-15 15:38:00|1664.4|1664|1664.4|1663.8|1664.6|1664|1664.2|1663.4|600
1610725090000|2021-01-15 15:38:10|1664.6|1663.6|1662.8|1662.4|1664.6|1663.8|1662.8|1662.2|5031
1610725100000|2021-01-15 15:38:20|1663|1662.6|1662.4|1662|1663|1662.6|1662|1661.8|3140
1610725110000|2021-01-15 15:38:30|1662.6|1662.2|1663.4|1662.8|1663.4|1663|1662.4|1662.2|407
1610725120000|2021-01-15 15:38:40|1663.6|1663|1663.8|1663.4|1664|1663.6|1663.6|1663|711
1610725130000|2021-01-15 15:38:50|1663.6|1663.2|1662.2|1662|1663.8|1663.4|1662.2|1661.8|2971
1610725140000|2021-01-15 15:39:00|1662.4|1662.2|1663.6|1663|1663.6|1663|1662.2|1662|1179
1610725150000|2021-01-15 15:39:10|1663.4|1662.8|1663|1662|1663.4|1663|1662.8|1662|707
1610725160000|2021-01-15 15:39:20|1662.8|1661.8|1662.6|1661.8|1662.8|1661.8|1661.6|1661.4|7872
1610725170000|2021-01-15 15:39:30|1662.4||1662.6||1662.8||1662.4||0
1610725180000|2021-01-15 15:39:40|1662.8|1662.2|1663.2|1662.6|1663.2|1663|1662.6|1661.8|1309
1610725190000|2021-01-15 15:39:50|1663|1662.4|1663|1662.6|1663.2|1662.6|1662.8|1662.4|1000
1610725200000|2021-01-15 15:40:00|1663.2|1662.4|1663.2|1662.6|1663.2|1662.6|1663|1662.2|0
1610725210000|2021-01-15 15:40:10|1663|1662.4|1663.8|1663.2|1663.8|1663.4|1662.6|1662.2|1580
1610725220000|2021-01-15 15:40:20|1663.6|1663|1662.8|1662.4|1663.6|1663|1662.6|1662.4|3392
1610725230000|2021-01-15 15:40:30|1663|1662.6|1664|1663.2|1664.2|1663.6|1663|1662.6|1566
1610725240000|2021-01-15 15:40:40|1663.8|1663.4|1664.6|1664|1664.6|1664|1663.8|1663.4|140
1610725250000|2021-01-15 15:40:50|1664.4|1663.8|1664.6|1664|1664.6|1664.2|1664|1663.6|345
1610725260000|2021-01-15 15:41:00|1664.4|1664.2|1665.2|1664.8|1665.4|1665|1664.2|1664|2380
1610725270000|2021-01-15 15:41:10|1665|1664.6|1665.2|1664.6|1665.2|1665|1664.4|1664.2|6729
1610725280000|2021-01-15 15:41:20|1665|1664.4|1664.2|1663.8|1665.2|1664.6|1664|1663.8|7804
1610725290000|2021-01-15 15:41:30|1664.4|1664|1663.8|1663.4|1664.6|1664.2|1663.4|1663.2|2783
1610725300000|2021-01-15 15:41:40|1664|1663|1663.6|1663.2|1664|1663.6|1663.4|1663|1271
1610725310000|2021-01-15 15:41:50|1663.8|1663.4|1664|1663.6|1664|1663.8|1663.6|1663.2|2511
1610725320000|2021-01-15 15:42:00|1664.2|1663.8|1664.6|1664.2|1664.8|1664.2|1664.2|1663.8|1905
1610725330000|2021-01-15 15:42:10|1664.8|1664.4|1664.4|1664.2|1665|1664.6|1664.4|1664.2|248
1610725340000|2021-01-15 15:42:20|1664.2|1664|1664.6|1664|1664.6|1664.2|1664|1663.8|3835
1610725350000|2021-01-15 15:42:30|1664.4|1664.2|1664.8|1664.4|1664.8|1664.4|1664.2|1664|902
1610725360000|2021-01-15 15:42:40|1665||1665||1665||1664.8||0
1610725370000|2021-01-15 15:42:50|1665.2|1664.6|1665|1664.6|1665.6|1664.8|1664.8|1664.4|2771
1610725380000|2021-01-15 15:43:00|1665.2|1664.4|1665|1664.6|1665.2|1665|1664.6|1664.2|2760
1610725390000|2021-01-15 15:43:10|1665.2|1664.8|1665.2|1664.8|1665.6|1665.2|1664.8|1664.4|3499
1610725400000|2021-01-15 15:43:20|1665.4|1665|1666|1665.4|1666|1665.4|1665.2|1664.8|250
1610725410000|2021-01-15 15:43:30|1665.8|1665.2|1665.8|1665.4|1666|1665.4|1665.6|1665.2|856
1610725420000|2021-01-15 15:43:40|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.4|600
1610725430000|2021-01-15 15:43:50|1666|1665.6|1666.2|1665.8|1666.2|1666|1666|1665.4|13261
1610725440000|2021-01-15 15:44:00|1666|1666|1667.6|1667.2|1667.6|1667.4|1666|1666|4659
1610725450000|2021-01-15 15:44:10|1667.4|1667.4|1667.4|1667|1667.6|1667.4|1667|1666.8|7047
1610725460000|2021-01-15 15:44:20|1667.6|1667.2|1668.8|1668.4|1668.8|1668.4|1667.6|1667.2|4197
1610725470000|2021-01-15 15:44:30|1668.6|1668.2|1669.4|1668.8|1669.4|1669|1668.4|1668|2805
1610725480000|2021-01-15 15:44:40|1669.2|1668.6|1668.8|1668.2|1669.2|1668.6|1668.4|1668.2|4069
1610725490000|2021-01-15 15:44:50|1668.6|1668.4|1669.4|1669|1669.4|1669.2|1668.6|1668.4|3531
1610725500000|2021-01-15 15:45:00|1669.6|1669.2|1669.4|1668.8|1670|1669.6|1669|1668.6|7137
1610725510000|2021-01-15 15:45:10|1669.6|1669|1671.4|1670.6|1671.6|1670.6|1669.6|1669|11118
1610725520000|2021-01-15 15:45:20|1671.2|1670.8|1670.6|1670.2|1671.4|1670.8|1670.4|1670.2|4333
1610725530000|2021-01-15 15:45:30|1670.8|1670.4|1669.4|1669|1671.2|1670.6|1669.2|1669|11833
1610725540000|2021-01-15 15:45:40|1669.6|1669.2|1669.8|1669.4|1670|1669.8|1669.6|1669|2357
1610725550000|2021-01-15 15:45:50|1670|1669.6|1670.6|1669.8|1670.6|1670|1669.4|1669.2|2020
1610725560000|2021-01-15 15:46:00|1670.4|1669.6|1669.6|1669.2|1670.4|1670.2|1669.6|1669|5124
1610725570000|2021-01-15 15:46:10|1669.4|1669|1668.6|1668.4|1669.4|1669|1668.6|1668.4|3906
1610725580000|2021-01-15 15:46:20|1668.4|1668.2|1668.8|1668.2|1669.2|1668.6|1668.2|1668|4662
1610725590000|2021-01-15 15:46:30|1669|1668.4|1668.8|1668.2|1669.4|1669|1668.8|1668.2|3253
1610725600000|2021-01-15 15:46:40|1669|1668|1669.4|1668.8|1669.4|1669|1668.8|1668|193
1610725610000|2021-01-15 15:46:50|1669.6|1669|1670|1669.6|1670|1669.6|1669.2|1669|0
1610725620000|2021-01-15 15:47:00|1670.2|1669.8|1671.8|1671.4|1671.8|1671.4|1670|1669.8|5868
1610725630000|2021-01-15 15:47:10|1672|1671.6|1672.4|1672|1672.4|1672|1671.8|1671.6|5928
1610725640000|2021-01-15 15:47:20|1672.6|1672.2|1672.6|1672.2|1673.4|1672.8|1672.4|1672.2|7008
1610725650000|2021-01-15 15:47:30|1672.4|1672|1671.6|1671.2|1672.6|1672|1671.6|1671.2|5169
1610725660000|2021-01-15 15:47:40|1671.4|1671|1670.8|1670.4|1671.4|1671|1670.6|1670.4|3423
1610725670000|2021-01-15 15:47:50|1670.6|1670.2|1670.6|1670.2|1670.8|1670.2|1670.2|1670|1350
1610725680000|2021-01-15 15:48:00|1670.8|1670.4|1670.8|1670.4|1671.4|1671|1670.6|1670.2|2679
1610725690000|2021-01-15 15:48:10|1671|1670.2|1671|1670.2|1671|1670.4|1671|1670|0
1610725700000|2021-01-15 15:48:20|1670.8|1670|1670.4|1670|1670.8|1670.2|1670.2|1670|3555
1610725710000|2021-01-15 15:48:30|1670.6|1670.2|1670.6|1670|1670.8|1670.4|1670.4|1670|1427
1610725720000|2021-01-15 15:48:40|1670.4|1669.8|1670.8|1670.4|1670.8|1670.6|1670|1669.8|11591
1610725730000|2021-01-15 15:48:50|1671|1670.6|1671.2|1670.8|1671.4|1671.2|1671|1670.6|1807
1610725740000|2021-01-15 15:49:00|1670.8|1670.6|1670.8|1670.4|1671.2|1670.8|1670.6|1670.4|3216
1610725750000|2021-01-15 15:49:10|1670.4|1670|1670.2|1670|1670.6|1670.4|1670.2|1670|5214
1610725760000|2021-01-15 15:49:20|1670|1669.8|1670.6|1670|1670.6|1670.4|1670|1669.8|2957
1610725770000|2021-01-15 15:49:30|1670.4|1669.8|1671|1670.2|1671|1670.2|1670.2|1669.8|1772
1610725780000|2021-01-15 15:49:40|1671.2|1670.6|1671|1670.6|1671.6|1671|1670.8|1670.2|1524
1610725790000|2021-01-15 15:49:50|1671.2|1670.8|1671.6|1671|1671.6|1671.2|1671.2|1670.6|600
1610725800000|2021-01-15 15:50:00|1671.8|1671.2|1671.6|1671|1672|1671.6|1671.2|1670.8|4509
1610725810000|2021-01-15 15:50:10|1671.4|1670.8|1671.8|1671.4|1671.8|1671.4|1671|1670.6|1980
1610725820000|2021-01-15 15:50:20|1671.6|1671.2|1673|1672.4|1673|1672.6|1671.6|1671.2|12789
1610725830000|2021-01-15 15:50:30|1673.2|1672.6|1673.4|1673|1673.6|1673.2|1673|1672.4|8614
1610725840000|2021-01-15 15:50:40|1673.2|1672.8|1673.6|1673.2|1673.8|1673.2|1672.4|1672.2|19404
1610725850000|2021-01-15 15:50:50|1673.4|1673|1673.4|1673|1674.4|1673.8|1673.2|1673|6552
1610725860000|2021-01-15 15:51:00|1673.6|1673.2|1673|1672.6|1673.6|1673.2|1672.8|1672.6|7642
1610725870000|2021-01-15 15:51:10|1673.2|1672.8|1673.4|1672.6|1673.4|1673.2|1673|1672.6|1917
1610725880000|2021-01-15 15:51:20|1673.6|1672.8|1674.2|1673.6|1674.2|1673.6|1673.4|1672.8|1118
1610725890000|2021-01-15 15:51:30|1674|1673.4|1674|1673.2|1674.2|1673.8|1673.6|1673|12209
1610725900000|2021-01-15 15:51:40|1673.6|1673.4|1674|1673.4|1674|1673.6|1673.4|1673.2|1327
1610725910000|2021-01-15 15:51:50|1673.8|1673.6|1673.8|1673.4|1674|1673.6|1673.4|1673|2418
1610725920000|2021-01-15 15:52:00|1673.6|1673.2|1673.4|1672.8|1673.8|1673.4|1673|1672.6|7516
1610725930000|2021-01-15 15:52:10|1673.2|1672.6|1672.8|1672.4|1673.2|1673|1672.4|1672.2|6872
1610725940000|2021-01-15 15:52:20|1673|1672.6|1672.6|1672.2|1673.4|1673.2|1672|1671.6|56804
1610725950000|2021-01-15 15:52:30|1672.8|1672.4|1672.8|1672.4|1673|1672.8|1672.6|1672.4|1273
1610725960000|2021-01-15 15:52:40|1673|1672.8|1673|1672.4|1673|1672.8|1672.8|1672.4|0
1610725970000|2021-01-15 15:52:50|1673.2|1672.6|1673.4|1672.8|1673.4|1672.8|1673|1672.6|2174
1610725980000|2021-01-15 15:53:00|1673.6|1673|1673.6|1673.2|1673.8|1673.4|1673.4|1673|1260
1610725990000|2021-01-15 15:53:10|1673.8|1673.4|1674.6|1674.2|1674.6|1674.2|1673.8|1673.4|1091
1610726000000|2021-01-15 15:53:20|1674.4|1674|1674.2|1673.8|1674.6|1674.2|1674|1673.8|6324
1610726010000|2021-01-15 15:53:30|1674|1673.6|1674|1673.4|1674.2|1673.8|1673.4|1673.2|5673
1610726020000|2021-01-15 15:53:40|1673.8|1673.2|1673.8|1673.4|1673.8|1673.6|1673.4|1673.2|4021
1610726030000|2021-01-15 15:53:50|1673.6|1673.2|1674|1673.4|1674|1673.6|1673.6|1673.2|5652
1610726040000|2021-01-15 15:54:00|1673.8|1673.2|1673.2|1672.8|1674|1673.4|1673.2|1672.8|3198
1610726050000|2021-01-15 15:54:10|1673|1672.6|1673|1672.4|1673|1672.8|1672.6|1672.4|2717
1610726060000|2021-01-15 15:54:20|1673.2|1672.6|1673|1672.6|1673.2|1673|1672.8|1672.4|1018
1610726070000|2021-01-15 15:54:30|1673.2|1672.8|1673.4|1673|1673.8|1673.4|1673.2|1672.6|3042
1610726080000|2021-01-15 15:54:40|1673.2|1672.8|1674|1673.6|1674|1673.6|1672.8|1672.4|2689
1610726090000|2021-01-15 15:54:50|1673.8|1673.4|1673|1672.6|1673.8|1673.4|1673|1672.6|4115
1610726100000|2021-01-15 15:55:00|1673.2|1672.8|1672|1671.6|1673.2|1672.8|1671.8|1671.6|27148
1610726110000|2021-01-15 15:55:10|1671.8||1672||1672||1671.8||534
1610726120000|2021-01-15 15:55:20|1672.2|1671.4|1671|1670.6|1672.2|1671.4|1671|1670.6|5724
1610726130000|2021-01-15 15:55:30|1671.2|1670.8|1671.2|1671|1671.4|1671|1671|1670.8|500
1610726140000|2021-01-15 15:55:40|1671.4|1670.8|1671.6|1671.2|1672|1671.4|1671.2|1670.8|600
1610726150000|2021-01-15 15:55:50|1671.8|1671|1671.8|1671.4|1672.2|1671.8|1671.4|1671|8205
1610726160000|2021-01-15 15:56:00|1671.4|1671.2|1670.4|1670|1671.8|1671.2|1670|1669.8|5941
1610726170000|2021-01-15 15:56:10|1670.2|1669.8|1670.8|1670.4|1671|1670.6|1670|1669.8|1875
1610726180000|2021-01-15 15:56:20|1671|1670.6|1671.4|1671.2|1671.6|1671.2|1671|1670.4|6423
1610726190000|2021-01-15 15:56:30|1671.6||1671.8||1671.8||1671.6||0
1610726200000|2021-01-15 15:56:40|1671.6|1671|1672.2|1671.8|1672.2|1672|1671|1670.8|3174
1610726210000|2021-01-15 15:56:50|1672|1671.2|1671.4|1670.8|1672.2|1671.4|1671.4|1670.8|9096
1610726220000|2021-01-15 15:57:00||1671||1670.8||1671||1670.8|0
1610726230000|2021-01-15 15:57:10|1671.6|1671|1672.2|1671.8|1672.2|1671.8|1671.6|1670.8|2793
1610726240000|2021-01-15 15:57:20|1672|1671.6|1672.2|1671.8|1672.4|1672|1672|1671.6|3591
1610726250000|2021-01-15 15:57:30|1672|1672|1671.6|1671.4|1672.2|1672|1671.4|1671.2|4811
1610726260000|2021-01-15 15:57:40|1671.8|1671.6|1672|1671.6|1672.2|1672|1671.8|1671.4|935
1610726270000|2021-01-15 15:57:50|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1671.8|1671.4|24481
1610726280000|2021-01-15 15:58:00|1671.8|1671.4|1672.6|1672.2|1672.6|1672.2|1671.6|1671.2|8349
1610726290000|2021-01-15 15:58:10|1672.8|1672|1672.8|1672.4|1673.4|1673|1672.6|1672|2885
1610726300000|2021-01-15 15:58:20|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|1335
1610726310000|2021-01-15 15:58:30|1672.2|1672.2|1672.8|1672.4|1673|1672.6|1672.2|1672|5688
1610726320000|2021-01-15 15:58:40|1673|1672.6|1673.4|1673|1673.4|1673|1672.6|1672.4|2356
1610726330000|2021-01-15 15:58:50|1673.6|1673.2|1673.6|1673.4|1673.8|1673.4|1673.4|1673|2126
1610726340000|2021-01-15 15:59:00|1673.8|1673.6|1674.4|1673.8|1674.4|1674.2|1673.8|1673.4|3884
1610726350000|2021-01-15 15:59:10|1674.6|1674|1675|1674.2|1675|1674.2|1674.6|1674|122
1610726360000|2021-01-15 15:59:20|1674.8|1674.4|1674.8|1674.2|1675|1674.8|1674.4|1674.2|1715
1610726370000|2021-01-15 15:59:30|1675|1674.4|1674.6|1674|1675|1674.4|1674|1673.8|3832
1610726380000|2021-01-15 15:59:40|1674.4|1673.8|1673.8|1673.2|1674.6|1673.8|1673.6|1673.2|5130
1610726390000|2021-01-15 15:59:50|1673.6|1673.4|1674.2|1673.6|1674.2|1674|1673.2|1673|2977
1610726400000|2021-01-15 16:00:00|1674.4|1673.8|1673.8|1673.4|1674.6|1674|1673.6|1673.4|2604
1610726410000|2021-01-15 16:00:10|1674|1673.6|1673.4|1672.8|1674|1673.6|1673|1672.8|2518
1610726420000|2021-01-15 16:00:20|1673.2|1673|1672.6|1672.4|1673.2|1673|1672.6|1672.4|1718
1610726430000|2021-01-15 16:00:30|1672.8|1672.6|1673.4|1672.8|1673.4|1673.2|1672.8|1672.6|4387
1610726440000|2021-01-15 16:00:40|1673.6|1673|1673.2|1672.6|1673.6|1673.2|1673|1672.6|3435
1610726450000|2021-01-15 16:00:50|1673|1672.4|1672|1671.8|1673|1672.6|1672|1671.8|5074
1610726460000|2021-01-15 16:01:00|1671.8|1671.6|1671|1670.6|1672|1671.6|1671|1670.6|10035
1610726470000|2021-01-15 16:01:10|1671.2|1670.8|1671.4|1671|1671.8|1671.4|1671|1670.6|8780
1610726480000|2021-01-15 16:01:20|1671.2|1670.8|1671.2|1670.6|1671.4|1670.8|1671|1670.6|0
1610726490000|2021-01-15 16:01:30|1671.4|1670.8|1672.4|1672|1672.4|1672|1671|1670.6|10833
1610726500000|2021-01-15 16:01:40|1672.6|1671.8|1672.4|1671.8|1672.8|1671.8|1672.4|1671.8|500
1610726510000|2021-01-15 16:01:50|1672.2|1671.6|1671.6|1671.2|1672.4|1672|1671.6|1671.2|7045
1610726520000|2021-01-15 16:02:00|1671.4|1671|1670.4|1670.2|1671.4|1671|1670.4|1670|5648
1610726530000|2021-01-15 16:02:10|1670.2|1670|1671.2|1670.4|1671.2|1670.8|1670.2|1670|3362
1610726540000|2021-01-15 16:02:20|1671.4|1670.6|1670.6|1670.4|1671.4|1671|1670.6|1670.4|2137
1610726550000|2021-01-15 16:02:30|1670.8|1670.6|1670.8|1670.4|1671|1670.6|1670.6|1670.4|1434
1610726570000|2021-01-15 16:02:50|1670.6|1670.2|1671.4|1671.2|1672|1671.6|1670.4|1670|17893
1610726580000|2021-01-15 16:03:00|1671.6|1671.4|1671.4|1671|1672|1671.4|1671.2|1671|11630
1610726590000|2021-01-15 16:03:10|1671.2|1670.8|1671.6|1671.2|1672|1671.6|1670.8|1670.6|5462
1610726600000|2021-01-15 16:03:20|1671.4|1671|1671.4|1670.8|1671.4|1671.2|1671|1670.6|16
1610726610000|2021-01-15 16:03:30|1671.2|1671|1670.8|1670.6|1671.4|1671|1670.8|1670.6|954
1610726620000|2021-01-15 16:03:40|1671|1670.8|1671|1670.6|1671|1670.8|1670.6|1670.4|9590
1610726630000|2021-01-15 16:03:50|1671.2|1670.8|1671.8|1671.2|1672|1671.2|1671.2|1670.8|19025
1610726640000|2021-01-15 16:04:00|1671.6|1671.4|1672|1671.4|1672|1671.6|1671.2|1671|4917
1610726650000|2021-01-15 16:04:10|1671.8|1671.6|1671.6|1671.2|1672|1671.6|1671.4|1671|3067
1610726660000|2021-01-15 16:04:20|1671.8|1671.4|1672.4|1672|1672.6|1672.2|1671.8|1671.4|10108
1610726670000|2021-01-15 16:04:30|1672.2|1672.2|1672.4|1672|1672.6|1672.2|1672.2|1672|2620
1610726680000|2021-01-15 16:04:40|1672.2|1672.2|1671.8|1671.6|1672.4|1672.2|1671.8|1671.6|2422
1610726690000|2021-01-15 16:04:50|1672|1671.8|1672|1671.6|1672.6|1672|1671.6|1671.4|4408
1610726700000|2021-01-15 16:05:00|1672.2|1671.8|1671.8|1671.6|1672.8|1672|1671.8|1671.6|22509
1610726710000|2021-01-15 16:05:10|1672|1672|1672.8|1672.2|1672.8|1672.2|1672|1671.6|2390
1610726720000|2021-01-15 16:05:20|1673|1672.4|1672.8|1672.4|1673|1672.4|1672.6|1672.2|3728
1610726730000|2021-01-15 16:05:30|1672.6|1672.2|1672.4|1672|1672.8|1672.4|1672.2|1671.8|9892
1610726740000|2021-01-15 16:05:40|1672.6|1672.2|1671.8|1671.2|1672.8|1672.4|1671.6|1671.2|5863
1610726750000|2021-01-15 16:05:50|1671.6|1671|1671.2|1670.8|1671.8|1671.2|1671|1670.8|6486
1610726760000|2021-01-15 16:06:00|1671|1670.6|1671.2|1670.6|1671.4|1670.6|1670.8|1670.6|2412
1610726770000|2021-01-15 16:06:10|1671.4|1670.8|1671.6|1671.4|1671.8|1671.4|1671.2|1670.8|3460
1610726780000|2021-01-15 16:06:20|1671.4|1671.2|1672|1671.6|1672|1671.6|1671.4|1671|2412
1610726790000|2021-01-15 16:06:30|1671.8|1671.4|1672.2|1671.8|1672.4|1672|1671.8|1671.4|24685
1610726800000|2021-01-15 16:06:40|1672.4|1672|1672.8|1672.2|1672.8|1672.4|1672.4|1671.8|1822
1610726810000|2021-01-15 16:06:50|1672.6|1672.4|1672.2|1672|1672.6|1672.4|1672.2|1672|1853
1610726820000|2021-01-15 16:07:00|1672|1671.8|1672.6|1672|1672.6|1672.2|1671.8|1671.6|3683
1610726830000|2021-01-15 16:07:10|1672.8|1672.2|1673.4|1672.8|1673.4|1673|1672.8|1672.2|8026
1610726840000|2021-01-15 16:07:20|1673.2|1673|1673.6|1673.2|1673.8|1673.4|1673.2|1673|1628
1610726850000|2021-01-15 16:07:30|1673.4|1673|1673|1672.6|1673.6|1673.2|1673|1672.6|7068
1610726860000|2021-01-15 16:07:40|1672.8|1672.4|1673|1672.4|1673.2|1672.4|1672.8|1672.4|2521
1610726870000|2021-01-15 16:07:50|1672.8|1672.6|1673|1672.6|1673|1672.6|1672.6|1672.4|2773
1610726880000|2021-01-15 16:08:00|1673.2|1672.8|1671.8|1671.4|1673.2|1672.8|1671.6|1671.4|27219
1610726890000|2021-01-15 16:08:10|1672|1671.6|1671.2|1671|1672|1671.6|1671.2|1671|9878
1610726900000|2021-01-15 16:08:20|1671.4|1671.2|1672|1671.4|1672|1671.6|1671.4|1671|918
1610726910000|2021-01-15 16:08:30|1671.8|1671.6|1672.4|1671.8|1672.4|1672|1671.8|1671.4|3420
1610726920000|2021-01-15 16:08:40|1672.2|1671.6|1671.8|1671.6|1672.4|1671.8|1671.8|1671.4|5586
1610726930000|2021-01-15 16:08:50|1671.6|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|970
1610726940000|2021-01-15 16:09:00|1671.6|1670.8|1671.2|1670.8|1671.6|1671.2|1671|1670.8|21499
1610726950000|2021-01-15 16:09:10|1671|1670.6|1671.2|1670.8|1671.6|1671.4|1670.8|1670.4|9777
1610726960000|2021-01-15 16:09:20|1671.4|1671|1671.4|1670.8|1671.4|1671|1671.2|1670.8|2375
1610726970000|2021-01-15 16:09:30|1671.6|1671|1672.2|1671.8|1672.2|1672|1671.6|1671|4841
1610726980000|2021-01-15 16:09:40|1672|1671.6|1672|1671.6|1672|1671.6|1671.6|1671.4|2438
1610726990000|2021-01-15 16:09:50|1671.8|1671.4|1672.4|1671.8|1672.4|1672|1671.8|1671.4|200
1610727000000|2021-01-15 16:10:00|1672.6|1672|1673|1672.6|1673|1672.8|1672.6|1672|200
1610727010000|2021-01-15 16:10:10|1673.2|1672.8|1673|1672.6|1673.2|1672.8|1672.8|1672.4|1910
1610727020000|2021-01-15 16:10:20|1673.2|1672.8|1673|1672.6|1673.4|1673.2|1673|1672.6|2869
1610727030000|2021-01-15 16:10:30|1672.8|1672.4|1672.2|1672|1673|1672.6|1672.2|1672|6986
1610727040000|2021-01-15 16:10:40|1672|1671.8|1671.8|1671.4|1672|1671.8|1671.6|1671.2|4341
1610727050000|2021-01-15 16:10:50|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671|1670.8|5816
1610727060000|2021-01-15 16:11:00|1671.6|1670.8|1670.8|1670.4|1671.6|1671.2|1670.8|1670.4|8492
1610727070000|2021-01-15 16:11:10|1670.6|1670.2|1671.2|1670.6|1671.4|1671|1670.4|1670.2|8263
1610727080000|2021-01-15 16:11:20|1671|1670.4|1671|1670.6|1671.2|1670.8|1670.8|1670.4|304
1610727090000|2021-01-15 16:11:30|1671.2|1670.8|1671.6|1671.2|1671.6|1671.2|1671|1670.6|2865
1610727100000|2021-01-15 16:11:40|1671.4|1671|1671.8|1671.4|1671.8|1671.6|1671.2|1671|5391
1610727110000|2021-01-15 16:11:50|1672|1671.6|1672.2|1671.6|1672.4|1672|1671.8|1671.6|1929
1610727120000|2021-01-15 16:12:00|1672.4|1671.8|1672.4|1672|1672.4|1672|1672.2|1671.8|45
1610727130000|2021-01-15 16:12:10|1672.2|1672.2|1673|1672.6|1673|1672.8|1672.2|1672|2779
1610727140000|2021-01-15 16:12:20|1672.8|1672.4|1672.2|1671.8|1673|1672.8|1672|1671.8|5590
1610727150000|2021-01-15 16:12:30|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1672.4|1672|2568
1610727160000|2021-01-15 16:12:40|1673|1672.6|1672.6|1672.2|1673.2|1673|1672.4|1672|22758
1610727170000|2021-01-15 16:12:50|1672.4|1672|1672.2|1672|1672.6|1672.4|1672.2|1672|4379
1610727180000|2021-01-15 16:13:00|1672.4|1672.2|1672.2|1672|1673|1672.6|1672.2|1672|3697
1610727190000|2021-01-15 16:13:10|1672.4||1672.4||1672.6||1672.2||1626
1610727200000|2021-01-15 16:13:20|1672.6|1672.2|1672.4|1672|1672.8|1672.4|1672.4|1672|7481
1610727210000|2021-01-15 16:13:30|1672.2|1672.2|1672.6|1672.2|1672.8|1672.6|1672.2|1672|10958
1610727220000|2021-01-15 16:13:40|1672.4|1672|1672.2|1672|1672.4|1672|1672.2|1672|1752
1610727230000|2021-01-15 16:13:50|1672.4|1672.2|1672.4|1672|1672.6|1672.2|1672|1671.8|5926
1610727240000|2021-01-15 16:14:00|1672.6|1672.2|1672.6|1672.2|1672.8|1672.6|1672.4|1672|1458
1610727250000|2021-01-15 16:14:10|1672.8|1672.4|1672.4|1672|1673.2|1673|1672.2|1672|8136
1610727260000|2021-01-15 16:14:20|1672.2|1671.8|1671.8|1671.6|1672.4|1672|1671.6|1671.4|9041
1610727270000|2021-01-15 16:14:30|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.4|2387
1610727280000|2021-01-15 16:14:40|1672|1671.6|1672.8|1672.4|1673|1672.6|1672|1671.4|6162
1610727290000|2021-01-15 16:14:50|1673|1672.6|1672.6|1672.2|1673|1672.8|1672.4|1672.2|1991
1610727300000|2021-01-15 16:15:00|1672.8|1672.4|1672.2|1672|1672.8|1672.4|1672.2|1672|8442
1610727310000|2021-01-15 16:15:10|1672|1671.8|1672.4|1672|1672.4|1672.2|1672|1671.8|4967
1610727320000|2021-01-15 16:15:20|1672.6|1672.2|1672.6|1672.4|1672.8|1672.6|1672.4|1671.6|13838
1610727330000|2021-01-15 16:15:30|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1672|3678
1610727340000|2021-01-15 16:15:40|1672.2|1671.8|1673|1672.8|1673.6|1673.2|1672.2|1671.8|9283
1610727350000|2021-01-15 16:15:50|1673.2|1672.6|1673.2|1672.8|1673.4|1673.2|1672.8|1672.6|3231
1610727360000|2021-01-15 16:16:00|1673|1672.6|1672.2|1672|1673.2|1672.6|1672.2|1672|5416
1610727370000|2021-01-15 16:16:10|1672.4|1671.8|1672|1671.4|1672.4|1672|1671.4|1671.2|4897
1610727380000|2021-01-15 16:16:20|1672.2|1671.6|1672.4|1672|1672.4|1672.2|1672.2|1671.6|3647
1610727390000|2021-01-15 16:16:30|1672.2|1671.8|1672.6|1672.2|1672.6|1672.4|1672|1671.8|1883
1610727400000|2021-01-15 16:16:40|1672.4|1672|1672.4|1672|1672.6|1672|1672.2|1672|1540
1610727410000|2021-01-15 16:16:50|1672.6|1672.2|1673.2|1672.8|1673.2|1672.8|1672.2|1672|4847
1610727420000|2021-01-15 16:17:00|1673.4|1673|1673.6|1673.4|1673.8|1673.4|1673|1672.8|4148
1610727430000|2021-01-15 16:17:10|1673.8|1673.2|1673.2|1672.8|1673.8|1673.2|1673|1672.8|5217
1610727440000|2021-01-15 16:17:20|1673.4|1672.6|1672.8|1672.4|1673.4|1672.6|1672.6|1672.4|3547
1610727450000|2021-01-15 16:17:30|1672.6|1672.6|1673|1672.6|1673|1672.8|1672.6|1672.4|985
1610727460000|2021-01-15 16:17:40|1673.2|1672.8|1673|1672.4|1673.4|1673|1672.8|1672.4|3527
1610727470000|2021-01-15 16:17:50|1672.8|1672.6|1673.2|1672.6|1673.2|1672.6|1672.8|1672.4|1118
1610727480000|2021-01-15 16:18:00|1673|1672.4|1673.4|1673|1673.4|1673|1672.6|1672.4|2204
1610727490000|2021-01-15 16:18:10|1673.2|1673.2|1673.2|1673|1673.4|1673.2|1673|1672.8|3598
1610727500000|2021-01-15 16:18:20|1673.4|1673.2|1673.2|1672.8|1673.6|1673.2|1673.2|1672.8|8808
1610727510000|2021-01-15 16:18:30|1673|1672.6|1673|1672.6|1673.2|1672.8|1672.6|1672.2|6463
1610727520000|2021-01-15 16:18:40|1672.8|1672.4|1673.6|1673.4|1673.8|1673.4|1672.8|1672.4|1425
1610727530000|2021-01-15 16:18:50|1673.8|1673.2|1673.8|1673.2|1673.8|1673.4|1673.6|1673.2|2100
1610727540000|2021-01-15 16:19:00|1673.6|1673.4|1674.4|1674|1674.4|1674.2|1673.6|1673.2|4066
1610727550000|2021-01-15 16:19:10|1674.6|1674.2|1675.2|1674.8|1675.2|1675|1674.4|1674.2|8955
1610727560000|2021-01-15 16:19:20|1675.4|1675|1676.8|1676.4|1677|1676.6|1675.2|1674.8|26308
1610727570000|2021-01-15 16:19:30|1677|1676.6|1678|1677.6|1678|1677.8|1676.8|1676.6|7353
1610727580000|2021-01-15 16:19:40|1677.8|1677.8|1677.6|1677.2|1678|1677.8|1677.4|1677.2|10351
1610727590000|2021-01-15 16:19:50|1677.8|1677.4|1677.6|1677.4|1678|1677.8|1677.4|1677.2|8393
1610727600000|2021-01-15 16:20:00|1677.8|1677.6|1677.4|1677|1678.4|1678|1677.2|1677|12843
1610727610000|2021-01-15 16:20:10|1677.6|1677.2|1677.4|1677|1677.8|1677.4|1677.2|1677|5403
1610727620000|2021-01-15 16:20:20|1677.6|1677.2|1678|1677.6|1678.4|1677.8|1677.6|1677|2728
1610727630000|2021-01-15 16:20:30|1677.8|1677.8|1678|1677.6|1678|1677.8|1677.4|1677.2|4177
1610727640000|2021-01-15 16:20:40|1678.4|1678.2|1678.4|1678|1678.4|1678.2|1678|1677.8|9165
1610727650000|2021-01-15 16:20:50|1678.2|1677.8|1678|1677.6|1678.2|1678|1677.6|1677.4|5488
1610727660000|2021-01-15 16:21:00|1677.8|1677.4|1678.2|1678|1678.2|1678|1677.6|1677.4|5851
1610727670000|2021-01-15 16:21:10|1678|1677.8|1677.8|1677.4|1678.2|1678|1677.6|1677.4|4827
1610727680000|2021-01-15 16:21:20|1677.6|1677.2|1676.8|1676.4|1677.6|1677.2|1676.6|1676.4|17626
1610727690000|2021-01-15 16:21:30|1676.6|1676.2|1676.4|1676|1677|1676.6|1676.2|1676|12818
1610727700000|2021-01-15 16:21:40|1676.2|1676.2|1676.4|1675.8|1676.6|1676.2|1676.2|1675.8|2051
1610727710000|2021-01-15 16:21:50|1676.6|1676.2|1675.8|1675.6|1676.6|1676.4|1675.8|1675.6|4478
1610727720000|2021-01-15 16:22:00|1676|1675.4|1675.4|1675.2|1676|1675.6|1675.2|1675|3361
1610727730000|2021-01-15 16:22:10|1675.6|1675.4|1676|1675.8|1676.2|1675.8|1675.2|1675|14817
1610727740000|2021-01-15 16:22:20|1676.2|1676|1676.6|1676.2|1677.2|1676.8|1676.2|1676|2563
1610727750000|2021-01-15 16:22:30|1676.8|1676.4|1676.8|1676.4|1677.2|1676.8|1676.8|1676.4|5138
1610727760000|2021-01-15 16:22:40|1677|1676.6|1676.8|1676.2|1677.2|1676.8|1676.6|1676.2|2163
1610727770000|2021-01-15 16:22:50|1676.6|1676.4|1676.6|1676.2|1677|1676.6|1676.2|1676|8563
1610727780000|2021-01-15 16:23:00|1676.8|1676|1676.2|1675.6|1676.8|1676|1675.8|1675.4|5483
1610727790000|2021-01-15 16:23:10|1676|1675.8|1676.4|1675.8|1676.6|1676.2|1676|1675.6|6375
1610727800000|2021-01-15 16:23:20|1676.2|1676|1676.8|1676.4|1676.8|1676.4|1676.2|1676|1295
1610727810000|2021-01-15 16:23:30|1676.6|1676.2|1676.8|1676.6|1677|1676.6|1676.4|1676.2|801
1610727820000|2021-01-15 16:23:40|1677|1676.8|1677.2|1677|1677.4|1677|1677|1676.8|307
1610727830000|2021-01-15 16:23:50|1677|1676.8|1676.8|1676.4|1677.2|1676.8|1676.6|1676.4|1792
1610727840000|2021-01-15 16:24:00|1676.6|1676.2|1677.4|1677.2|1677.4|1677.2|1676.4|1676.2|7498
1610727850000|2021-01-15 16:24:10|1677.6|1677.4|1678|1677.4|1678.2|1677.8|1677.6|1677.2|3525
1610727860000|2021-01-15 16:24:20|1677.8|1677.6|1677.2|1676.8|1677.8|1677.8|1677.2|1676.8|6271
1610727870000|2021-01-15 16:24:30|1677|1677|1677.2|1676.8|1677.6|1677.2|1677|1676.8|9958
1610727880000|2021-01-15 16:24:40|1677|1676.6|1677.8|1677.4|1678|1677.8|1676.8|1676.6|7440
1610727890000|2021-01-15 16:24:50|1678|1677.6|1677.2|1676.8|1678|1677.6|1677|1676.8|4925
1610727900000|2021-01-15 16:25:00|1677|1677|1677.6|1677.2|1677.6|1677.2|1677|1676.8|2796
1610727910000|2021-01-15 16:25:10|1677.4|1677|1677.2|1676.8|1677.4|1677|1676.6|1676.4|12480
1610727920000|2021-01-15 16:25:20|1677.4|1677|1677.6|1677|1677.6|1677|1677.4|1677|3
1610727930000|2021-01-15 16:25:30|1677.4|1677.2|1677.6|1677|1677.8|1677.4|1677.2|1676.8|4839
1610727940000|2021-01-15 16:25:40|1677.8|1677.2|1677.8|1677.2|1677.8|1677.4|1677.6|1677.2|166
1610727950000|2021-01-15 16:25:50|1677.6|1677.4|1677.8|1677.4|1678|1677.8|1677.6|1677.4|4740
1610727960000|2021-01-15 16:26:00|1678|1677.6|1678|1677.6|1678.2|1678|1677.8|1677.4|3234
1610727970000|2021-01-15 16:26:10|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.4|1677.2|4960
1610727980000|2021-01-15 16:26:20|1677.6|1677.2|1678.4|1678|1678.4|1678.2|1677.6|1677.2|1396
1610727990000|2021-01-15 16:26:30|1678.6|1678.2|1678.6|1678.2|1678.8|1678.4|1678.2|1677.8|5801
1610728000000|2021-01-15 16:26:40|1678.4||1678.4||1678.4||1678.4||0
1610728010000|2021-01-15 16:26:50|1678.6|1678.4|1679.2|1678.8|1679.4|1679|1678.6|1678.4|5798
1610728020000|2021-01-15 16:27:00|1679.4|1679|1679.2|1678.8|1679.6|1679.2|1678.8|1678.6|3211
1610728030000|2021-01-15 16:27:10||1679||1678.8||1679||1678.8|3555
1610728040000|2021-01-15 16:27:20|1679|1679|1678.4|1678|1679.2|1679|1678.4|1678|24505
1610728050000|2021-01-15 16:27:30|1678.6|1678.2|1677.8|1677.4|1678.6|1678.4|1677.6|1677.4|7416
1610728060000|2021-01-15 16:27:40|1678|1677.8|1678|1677.6|1678.6|1678.2|1677.8|1677.6|21145
1610728070000|2021-01-15 16:27:50|1677.8|1677.8|1677.8|1677.4|1678|1677.8|1677.8|1677.4|1283
1610728080000|2021-01-15 16:28:00|1677.6|1677.6|1678.6|1678|1678.6|1678|1677.6|1677.4|28100
1610728090000|2021-01-15 16:28:10|1678.8|1678.2|1679.6|1679|1679.6|1679.2|1678.8|1678.2|756
1610728100000|2021-01-15 16:28:20|1679.8|1679.2|1679.4|1679|1679.8|1679.4|1679.2|1678.8|7217
1610728110000|2021-01-15 16:28:30|1679.6|1679.2|1679.4|1679|1679.6|1679.4|1679.4|1679|4687
1610728120000|2021-01-15 16:28:40|1679.2|1678.8|1679.2|1679|1679.6|1679.4|1679|1678.8|14565
1610728130000|2021-01-15 16:28:50|1679|1678.8|1680|1679.6|1680|1679.6|1679|1678.6|15914
1610728140000|2021-01-15 16:29:00|1679.8|1679.8|1681|1680.8|1681|1680.8|1679.8|1679.8|12356
1610728150000|2021-01-15 16:29:10|1680.8|1680.6|1681.4|1681.2|1681.8|1681.2|1680.8|1680.6|7110
1610728160000|2021-01-15 16:29:20|1681.8|1681.4|1682|1681.6|1682|1681.8|1681.8|1681.4|4568
1610728170000|2021-01-15 16:29:30|1682.2|1681.8|1683|1682.2|1683.6|1683|1682.2|1681.8|22738
1610728180000|2021-01-15 16:29:40|1682.8|1682|1682.8|1682|1682.8|1682.6|1681.8|1681.4|5566
1610728190000|2021-01-15 16:29:50|1683|1681.8|1681.2|1680.6|1683|1682|1681.2|1680.4|7218
1610956810000|2021-01-18 08:00:10|1652.6|1650|1654.4|1652.8|1654.4|1653.6|1650.8|1648|304015
1610956820000|2021-01-18 08:00:20|1654.6|1653.6|1652.2|1650.6|1654.6|1653.6|1652.2|1650|4656
1610956830000|2021-01-18 08:00:30|1651.4|1650.4|1653.2|1651.8|1653.8|1653|1651.2|1650|3518
1610956840000|2021-01-18 08:00:40|1653|1652.4|1652.4|1650.4|1654|1653|1650.8|1650.2|17170
1610956850000|2021-01-18 08:00:50|1652.2|1650.2|1651.6|1650.4|1652.2|1650.8|1650.8|1650.2|2401
1610956860000|2021-01-18 08:01:00|1651.8|1651.6|1649.8|1649|1651.8|1651.6|1648.8|1648|19211
1610956870000|2021-01-18 08:01:10|1650.6|1649.2|1649.2|1648.2|1650.6|1650.2|1648.8|1648|5698
1610956880000|2021-01-18 08:01:20|1649.4|1648.4|1648.8|1647.6|1649.6|1648.6|1648|1647|11285
1610956890000|2021-01-18 08:01:30|1648.4|1648|1648.2|1647.2|1648.6|1648.2|1648.2|1647.2|633
1610956900000|2021-01-18 08:01:40|1648|1647.6|1646.8|1645.8|1648.6|1647.8|1646.8|1645.6|17027
1610956910000|2021-01-18 08:01:50|1646.4|1645|1647.8|1646.8|1648.6|1648|1645.8|1644.2|26916
1610956920000|2021-01-18 08:02:00|1648|1647|1650.4|1649.2|1651.8|1650.8|1648|1647|33459
1610956930000|2021-01-18 08:02:10|1649.8|1649|1652.2|1651.4|1653.2|1653|1649.8|1649|9601
1610956940000|2021-01-18 08:02:20|1651.8|1651.2|1652.8|1651.4|1653|1652.6|1651.2|1650|7447
1610956950000|2021-01-18 08:02:30|1652.4|1651.6|1652|1650.6|1653.8|1652.4|1652|1650.6|6340
1610956960000|2021-01-18 08:02:40|1651.2|1650.4|1652.8|1651.6|1653.6|1652.6|1650.6|1650.4|9396
1610956970000|2021-01-18 08:02:50|1652.6|1651.4|1652.2|1651.2|1653.4|1652.6|1651|1650.4|10824
1610956980000|2021-01-18 08:03:00|1652.6|1651.4|1652|1651.2|1653|1652.4|1652|1651|1843
1610956990000|2021-01-18 08:03:10|1652.8|1651.6|1652.8|1651.6|1654.2|1653.4|1652.2|1651.2|8723
1610957000000|2021-01-18 08:03:20|1652.6|1651.4|1651.4|1650.6|1652.6|1651.4|1651.4|1650.6|1069
1610957010000|2021-01-18 08:03:30|1651.2|1651|1651.2|1650.4|1652.6|1652.2|1650.6|1650|11786
1610957020000|2021-01-18 08:03:40|1651.4|1650.6|1652|1651|1652|1651.4|1651|1650.2|5153
1610957030000|2021-01-18 08:03:50|1651.8|1650.6|1652.6|1651.6|1654|1652.6|1651.4|1650.2|7324
1610957040000|2021-01-18 08:04:00|1653|1652.2|1655|1654.4|1657.2|1656|1653|1652.2|6761
1610957050000|2021-01-18 08:04:10|1655.4|1654.6|1656|1655.2|1656.4|1655.4|1654|1653.4|8826
1610957060000|2021-01-18 08:04:20|1655.8|1654.8|1656.2|1655.2|1656.8|1656.2|1654.2|1653.6|12044
1610957070000|2021-01-18 08:04:30|1656.4|1655|1655.4|1654.4|1656.8|1656.2|1654.4|1653.6|8440
1610957080000|2021-01-18 08:04:40|1655.2|1653.6|1654.6|1653.2|1655.8|1654.4|1653.4|1652.6|3608
1610957090000|2021-01-18 08:04:50|1654.4|1653|1654.4|1653.6|1655.8|1654.6|1653.8|1652.6|1563
1610957100000|2021-01-18 08:05:00|1654.8|1653.8|1656.4|1655.6|1656.4|1655.6|1653|1652.8|21897
1610957110000|2021-01-18 08:05:10|1656|1655.2|1656.6|1656|1657.4|1656.4|1655|1654.2|5550
1610957120000|2021-01-18 08:05:20|1656.4|1655.8|1659|1658.2|1659|1658.2|1656.2|1655.8|14367
1610957130000|2021-01-18 08:05:30|1658.6|1658|1659|1658.4|1659|1658.6|1658.2|1657.2|4289
1610957140000|2021-01-18 08:05:40|1658.8|1658.2|1655.6|1655.2|1659|1658.2|1655.6|1655|21408
1610957150000|2021-01-18 08:05:50|1656|1655.6|1656.8|1656|1656.8|1656.2|1656|1655.2|3667
1610957160000|2021-01-18 08:06:00|1656.6|1655.8|1657.4|1656.4|1658.4|1657.2|1656.6|1655.6|3228
1610957170000|2021-01-18 08:06:10|1657.6|1656.8|1657.4|1656.4|1658.6|1657.6|1657.4|1656.4|3343
1610957180000|2021-01-18 08:06:20|1656.8|1656|1657|1656.2|1657.4|1656.2|1656.2|1655.2|10752
1610957190000|2021-01-18 08:06:30|1657.4|1656.6|1657.8|1657|1659|1658.2|1657.2|1656.2|5314
1610957200000|2021-01-18 08:06:40|1657.6|1656.8|1656.8|1656|1657.6|1656.8|1656.8|1655.8|1592
1610957210000|2021-01-18 08:06:50|1657|1656.2|1656.8|1656|1657.8|1657|1656.8|1656|2232
1610957220000|2021-01-18 08:07:00|1656.6|1655.8|1657|1656|1657|1656|1655.6|1655.2|24117
1610957230000|2021-01-18 08:07:10|1656.8|1655.8|1654.4|1653.2|1656.8|1655.8|1653.6|1653|15561
1610957240000|2021-01-18 08:07:20|1654.2|1653|1652.2|1651.4|1654.2|1653|1652.2|1651.4|5248
1610957250000|2021-01-18 08:07:30|1652.4|1651.2|1651.8|1651|1653.4|1652.4|1651.8|1651|13540
1610957260000|2021-01-18 08:07:40|1652|1651.2|1655|1654.2|1655.4|1654.6|1652|1651.2|2777
1610957270000|2021-01-18 08:07:50|1655.2|1654.8|1651|1650.2|1655.6|1654.8|1651|1650.2|11214
1610957280000|2021-01-18 08:08:00|1650.4|1650|1653|1651.8|1653|1652.2|1650.2|1649.2|18467
1610957290000|2021-01-18 08:08:10|1653.2|1652|1653.4|1652.6|1654.2|1653.4|1652.6|1651.6|8230
1610957300000|2021-01-18 08:08:20|1653.2|1652.4|1653.8|1653|1654.2|1653.4|1652.6|1651.8|14224
1610957310000|2021-01-18 08:08:30|1654|1653.2|1651.6|1650.6|1654.2|1653.4|1651.2|1650.6|8723
1610957320000|2021-01-18 08:08:40|1652|1651|1652.2|1651.6|1652.6|1652|1651.2|1650.6|3038
1610957330000|2021-01-18 08:08:50|1652.4|1651.8|1653|1652|1653.4|1652.4|1652.4|1651.6|1286
1610957340000|2021-01-18 08:09:00|1652.2|1651.8|1650.4|1650|1652.2|1651.8|1650.4|1649.4|6070
1610957350000|2021-01-18 08:09:10|1650.2|1649.8|1650|1649.4|1650.2|1649.8|1649|1648.2|4715
1610957360000|2021-01-18 08:09:20|1649.8|1649.6|1651.6|1650.8|1653.6|1652.4|1649.8|1649.6|11911
1610957370000|2021-01-18 08:09:30|1651.8|1651|1651.4|1650.2|1652.6|1651.6|1650.6|1650|8763
1610957380000|2021-01-18 08:09:40|1651.2|1650|1651.2|1650.8|1652|1650.8|1651|1650|1476
1610957390000|2021-01-18 08:09:50|1651.4|1650.6|1653|1652.2|1654.2|1653.4|1651.4|1650.4|2091
1610957400000|2021-01-18 08:10:00|1652.8|1652|1652|1651.2|1652.8|1652.4|1650.8|1650.4|4161
1610957410000|2021-01-18 08:10:10|1651.4|1651|1651|1650.2|1651.4|1651|1650.4|1650|376
1610957420000|2021-01-18 08:10:20|1650.6|1650|1651.6|1650.6|1651.6|1650.6|1650.4|1650|4760
1610957430000|2021-01-18 08:10:30|1651.2|1650.4|1649.4|1648.6|1651.2|1650.4|1649.4|1648.4|11372
1610957440000|2021-01-18 08:10:40|1649.2|1648.4|1649.4|1648.6|1650.2|1650|1648.6|1648|31166
1610957450000|2021-01-18 08:10:50|1649.6|1648.8|1649.4|1648.6|1650.4|1649.8|1649|1648.4|6388
1610957460000|2021-01-18 08:11:00|1649|1648.4|1648.8|1648|1649.4|1648.4|1648.2|1647.8|14453
1610957470000|2021-01-18 08:11:10|1649|1648.2|1650.2|1649.2|1650.6|1649.8|1648.8|1648.2|2478
1610957480000|2021-01-18 08:11:20|1650.6|1649.4|1650.4|1649.8|1651|1650.2|1650.4|1649.4|3936
1610957490000|2021-01-18 08:11:30|1650.6|1650|1651|1650.2|1651.6|1650.8|1650.6|1649.8|1425
1610957500000|2021-01-18 08:11:40|1650.8|1650|1652.2|1651.4|1652.2|1651.6|1650.8|1650|1306
1610957510000|2021-01-18 08:11:50|1652|1651.2|1651.6|1651|1652.2|1651.2|1651|1650.2|5764
1610957520000|2021-01-18 08:12:00|1651.8|1651.2|1652.6|1652|1653.4|1652.4|1651.8|1651|6969
1610957530000|2021-01-18 08:12:10|1652.8|1652.2|1652.4|1651.4|1653|1652.6|1652.2|1651.4|4016
1610957540000|2021-01-18 08:12:20|1652.6|1651.6|1652.8|1651.8|1653.4|1652.6|1652.4|1651.6|3743
1610957550000|2021-01-18 08:12:30|1653|1652|1652.2|1651.8|1653.2|1652.4|1652.2|1651.8|6330
1610957560000|2021-01-18 08:12:40|1652.4|1652|1652.6|1651.8|1653.6|1653|1652.4|1651.6|2813
1610957570000|2021-01-18 08:12:50|1652.8|1652.2|1652.4|1651.8|1653.2|1652.2|1652.4|1651.8|619
1610957580000|2021-01-18 08:13:00|1652.6|1652|1652.8|1652|1653.2|1652.4|1652.6|1651.8|379
1610957590000|2021-01-18 08:13:10|1652.6|1651.8|1651.6|1651|1652.6|1651.8|1651|1650.2|4377
1610957600000|2021-01-18 08:13:20|1651.8|1651.2|1651.8|1650.8|1652.2|1651.4|1651.8|1650.6|431
1610957610000|2021-01-18 08:13:30|1652|1651|1651.8|1651|1652|1651.8|1651|1650.4|7991
1610957620000|2021-01-18 08:13:40|1651.6|1651.2|1651.8|1651|1652|1651.2|1651.4|1650.6|408
1610957630000|2021-01-18 08:13:50|1652|1651.4|1651.8|1651.2|1652.8|1652|1651.2|1651|5949
1610957640000|2021-01-18 08:14:00|1652|1651.6|1652.2|1651.8|1652.8|1652.4|1652|1651.6|6839
1610957650000|2021-01-18 08:14:10|1652|1651.6|1653|1652.4|1653.2|1652.4|1651.6|1651|3273
1610957660000|2021-01-18 08:14:20|1652.8|1652.2|1654.4|1653.6|1654.6|1654|1652.6|1652|6771
1610957670000|2021-01-18 08:14:30|1654.2|1654|1653.8|1653|1655|1654.2|1653.2|1653|2289
1610957680000|2021-01-18 08:14:40|1653.4|1652.8|1653.4|1652.8|1654.6|1653.8|1653|1652.8|2929
1610957690000|2021-01-18 08:14:50|1653.6|1653|1654.2|1653.4|1654.2|1653.8|1653.6|1652.8|1241
1610957700000|2021-01-18 08:15:00|1654|1653.2|1652.8|1652|1654.4|1653.8|1652.2|1651.6|9198
1610957710000|2021-01-18 08:15:10|1652.6|1651.8|1652|1651.6|1652.8|1651.8|1651.2|1650.6|1703
1610957720000|2021-01-18 08:15:20|1652.2|1651.8|1652.8|1651.8|1653.2|1653|1652.2|1651.4|12945
1610957730000|2021-01-18 08:15:30|1652|1652|1652.8|1651.8|1653|1652.2|1652|1651.6|23
1610957740000|2021-01-18 08:15:40|1652.6|1651.6|1652.2|1651.6|1652.6|1651.8|1651.8|1651.4|423
1610957750000|2021-01-18 08:15:50|1652.4|1651.8|1652.4|1651.8|1652.6|1651.8|1652.4|1651.8|2000
1610957760000|2021-01-18 08:16:00|1652.6|1652|1650.8|1650.4|1652.8|1652|1650.8|1650.4|5141
1610957770000|2021-01-18 08:16:10|1650.6|1650.2|1651|1650.2|1651|1650.2|1650.6|1650|2887
1610957780000|2021-01-18 08:16:20|1650.8|1650.4|1650|1649.8|1651|1650.4|1650|1649.4|9444
1610957790000|2021-01-18 08:16:30|1649.8|1649.4|1649.4|1648.6|1649.8|1649.4|1648.8|1648|1386
1610957800000|2021-01-18 08:16:40|1649.2|1648.8|1649|1648.2|1649.4|1648.8|1649|1648.2|4350
1610957810000|2021-01-18 08:16:50|1648.8|1648.4|1649|1648.2|1649|1648.4|1648.8|1648|550
1610957820000|2021-01-18 08:17:00|1649.2|1648.6|1649.4|1648.8|1650|1649.6|1649.2|1648.6|5538
1610957830000|2021-01-18 08:17:10|1649.6|1649|1649.6|1649|1650|1649.2|1649.6|1649|1000
1610957840000|2021-01-18 08:17:20|1649.8|1649.2|1649.4|1648.4|1650|1649.4|1648.6|1648|1819
1610957850000|2021-01-18 08:17:30|1649.2|1649|1649.4|1648.8|1649.6|1649|1649|1648.4|1019
1610957860000|2021-01-18 08:17:40|1649.6|1648.4|1648.6|1648|1649.6|1649|1648.6|1648|1180
1610957870000|2021-01-18 08:17:50|1648.8|1648.2|1649.4|1648.6|1649.4|1648.6|1648.4|1648|4888
1610957880000|2021-01-18 08:18:00|1649|1648.8|1649.8|1649.4|1651|1650.6|1649|1648.6|28997
1610957890000|2021-01-18 08:18:10|1649.6|1649.2|1651.8|1651.2|1651.8|1651.2|1649.6|1649|4446
1610957900000|2021-01-18 08:18:20|1652|1651|1652.4|1651.8|1652.4|1651.8|1652|1650.8|830
1610957910000|2021-01-18 08:18:30|1652.2|1652|1652.6|1652|1652.8|1652|1652.2|1651.8|0
1610957920000|2021-01-18 08:18:40|1652.4|1651.8|1652.4|1651.8|1652.8|1652|1652.2|1651.8|2220
1610957930000|2021-01-18 08:18:50|1652.2|1651.6|1652|1651.6|1652.8|1652|1652|1651.6|4549
1610957940000|2021-01-18 08:19:00|1652.2|1652|1652.6|1652|1652.6|1652|1652.2|1651.6|1310
1610957950000|2021-01-18 08:19:10|1652.4|1652.2|1652.4|1651.6|1652.6|1652.2|1652.2|1651.6|2676
1610957960000|2021-01-18 08:19:20|1652.6|1651.8|1652.6|1652|1652.6|1652.2|1652.4|1651.6|207
1610957970000|2021-01-18 08:19:30|1652.4|1652.2|1652.2|1651.8|1652.6|1652.2|1652.2|1651.8|1651
1610957980000|2021-01-18 08:19:40|1652|1651.6|1651.2|1650.4|1652|1651.6|1651.2|1650.4|2243
1610957990000|2021-01-18 08:19:50|1651|1650.2|1650.8|1650.2|1651|1650.4|1650.6|1650.2|1951
1610958000000|2021-01-18 08:20:00|1650.6|1650|1650|1649.4|1651|1650.2|1649.2|1649|7937
1610958010000|2021-01-18 08:20:10|1650.2|1649.6|1651|1650.2|1651|1650.2|1650.2|1649.6|1035
1610958020000|2021-01-18 08:20:20|1651.2|1650.4|1650.8|1650.2|1651.4|1650.8|1650.8|1650|790
1610958030000|2021-01-18 08:20:30|1651|1650.4|1650.8|1650.2|1651.6|1650.8|1650.8|1650|6050
1610958040000|2021-01-18 08:20:40|1651|1650|1651.6|1650.6|1651.6|1650.8|1650.8|1650|433
1610958050000|2021-01-18 08:20:50|1651|1650.4|1651.6|1650.6|1651.8|1651|1650.8|1650.2|2989
1610958060000|2021-01-18 08:21:00|1651.4|1650.8|1653|1652.2|1653|1652.2|1651.4|1650.8|996
1610958070000|2021-01-18 08:21:10|1653.2|1652.6|1653.2|1652.2|1653.4|1652.6|1653|1652.2|180
1610958080000|2021-01-18 08:21:20|1653.4|1652.4|1653|1652.6|1653.6|1652.8|1653|1652.4|3660
1610958090000|2021-01-18 08:21:30|1653.2|1652.8|1653.4|1652.6|1653.6|1652.8|1652.8|1652.6|814
1610958100000|2021-01-18 08:21:40|1653.2|1652.4|1652.6|1652|1653.2|1652.4|1652.4|1651.6|1647
1610958110000|2021-01-18 08:21:50|1652.8|1652.2|1652.8|1652.2|1652.8|1652.4|1652.6|1652|500
1610958120000|2021-01-18 08:22:00|1653|1652.4|1653.4|1652.4|1653.4|1652.6|1653|1652.4|209
1610958130000|2021-01-18 08:22:10|1653.6|1652.6|1654.2|1653.4|1654.2|1653.6|1653.4|1652.4|4122
1610958140000|2021-01-18 08:22:20|1654.4|1653.6|1654.2|1653.8|1654.8|1654.2|1654.2|1653.6|670
1610958150000|2021-01-18 08:22:30|1654.4|1654|1654|1653.6|1654.4|1654.2|1654|1653.6|499
1610958160000|2021-01-18 08:22:40|1654.2|1653.8|1654.4|1654|1654.4|1654|1654|1653.8|1116
1610958170000|2021-01-18 08:22:50|1654.6|1654.2|1654.8|1654.2|1655|1654.6|1654.6|1654|1113
1610958180000|2021-01-18 08:23:00|1655.2|1654.4|1655|1654.6|1655.4|1655|1655|1654.2|5209
1610958190000|2021-01-18 08:23:10|1655.2|1654.8|1655.4|1654.8|1655.4|1654.8|1655|1654.6|1701
1610958200000|2021-01-18 08:23:20|1655.2|1654.6|1654.2|1653.6|1655.2|1654.6|1654.2|1653.6|2906
1610958210000|2021-01-18 08:23:30|1654|1653.4|1653.8|1652.8|1654.2|1653.4|1653.6|1652.8|1000
1610958220000|2021-01-18 08:23:40|1653.6|1652.6|1652.2|1651.4|1653.6|1652.6|1652.2|1651.2|3754
1610958230000|2021-01-18 08:23:50|1652|1651.2|1651|1650.2|1652.4|1651.6|1650.4|1650|4805
1610958240000|2021-01-18 08:24:00|1651.2|1650.4|1652.6|1652.2|1652.8|1652.4|1651|1650.2|1434
1610958250000|2021-01-18 08:24:10|1652.8|1652.4|1653.8|1653.2|1653.8|1653.4|1652.6|1652.4|899
1610958260000|2021-01-18 08:24:20|1653.6|1653.4|1653.8|1653.2|1653.8|1653.4|1653.6|1653|1450
1610958270000|2021-01-18 08:24:30|1653.6|1653|1653.6|1652.6|1653.8|1653.2|1653.2|1652.4|403
1610958280000|2021-01-18 08:24:40|1653.4|1652.8|1653.6|1652.8|1653.6|1653|1653.4|1652.8|50
1610958290000|2021-01-18 08:24:50|1653.4|1653|1653.6|1652.8|1653.6|1653|1653.2|1652.6|86
1610958300000|2021-01-18 08:25:00|1653.4|1653|1652.6|1652|1653.6|1653.2|1652.4|1652|2087
1610958310000|2021-01-18 08:25:10|1652.8|1652.2|1652.6|1652|1652.8|1652.2|1652.6|1652|1000
1610958320000|2021-01-18 08:25:20|1652.8|1652.2|1653|1652.2|1653|1652.2|1652.8|1652|3642
1610958330000|2021-01-18 08:25:30|1653.2|1652.4|1651.8|1651|1653.2|1653|1651.8|1651|5212
1610958340000|2021-01-18 08:25:40|1652|1651.2|1652.4|1651.8|1652.6|1652|1652|1651.2|0
1610958350000|2021-01-18 08:25:50|1652|1652|1653|1652.4|1653|1652.4|1652|1651.8|276
1610958360000|2021-01-18 08:26:00|1652.8|1652.6|1653|1652.6|1653|1652.6|1652.4|1651.8|516
1610958370000|2021-01-18 08:26:10|1653.2|1652.8|1653|1652.2|1653.2|1652.8|1652.8|1652.2|1776
1610958380000|2021-01-18 08:26:20|1652.8|1652.4|1652.8|1652|1653.2|1652.8|1652.8|1652|1882
1610958390000|2021-01-18 08:26:30||1651.8||1652||1652||1651.8|124
1610958400000|2021-01-18 08:26:40|1652.4|1651.8|1652.4|1651.4|1652.8|1652|1652.4|1651.4|3417
1610958410000|2021-01-18 08:26:50|1652.6|1651.6|1652|1651.2|1652.6|1651.8|1652|1651.2|450
1610958420000|2021-01-18 08:27:00|1652.2|1651.4|1652|1651.4|1652.2|1651.8|1652|1651.4|1901
1610958430000|2021-01-18 08:27:10|1652.2|1651.6|1651.6|1651|1652.2|1651.8|1651.6|1651|2100
1610958440000|2021-01-18 08:27:20|1651.8|1651.2|1652|1651.2|1652|1651.2|1651.8|1651|0
1610958450000|2021-01-18 08:27:30|1651.8|1651|1651.6|1651|1651.8|1651|1651.6|1651|0
1610958460000|2021-01-18 08:27:40|1651.2|1650.8|1650.8|1650|1651.6|1650.8|1650.8|1650|5948
1610958470000|2021-01-18 08:27:50||1650.2||1650||1650.2||1650|35
1610958480000|2021-01-18 08:28:00|1650.6|1649.8|1650.4|1650.2|1650.8|1650.4|1650|1649.4|15627
1610958490000|2021-01-18 08:28:10|1650.6|1650|1650|1649.4|1650.8|1650|1649.8|1649.2|1218
1610958500000|2021-01-18 08:28:20|1650.2|1649.6|1650.2|1649.4|1650.6|1649.8|1650.2|1649.4|250
1610958510000|2021-01-18 08:28:30|1650|1649.2|1649.2|1648.8|1650|1649.2|1649|1648.2|7115
1610958520000|2021-01-18 08:28:40|1649.4|1648.6|1649.4|1648.8|1650|1649.6|1649.4|1648.6|25037
1610958530000|2021-01-18 08:28:50|1649.2|1649|1649.8|1649|1650|1649.4|1649.2|1648.8|1164
1610958540000|2021-01-18 08:29:00||1649.2||1649||1649.4||1649|300
1610958550000|2021-01-18 08:29:10|1650|1649.2|1650.8|1650.2|1650.8|1650.2|1650|1649.2|5635
1610958560000|2021-01-18 08:29:20|1650.6|1650|1650.6|1650.2|1650.6|1650.2|1650.6|1650|0
1610958570000|2021-01-18 08:29:30|1650.4|1650|1650.8|1650.2|1650.8|1650.4|1650.4|1649.8|833
1610958580000|2021-01-18 08:29:40|1650.6|1650.4|1650|1649.4|1651|1650.6|1649.8|1649.4|6698
1610958590000|2021-01-18 08:29:50|1650.2|1649.6|1649.8|1649.2|1650.6|1649.8|1649.8|1649.2|1558
1610958600000|2021-01-18 08:30:00|1650|1649.4|1649.2|1648.6|1650|1649.4|1649.2|1648.6|3518
1610958610000|2021-01-18 08:30:10|1649|1648.4|1648.6|1648.2|1649.4|1648.6|1648.6|1648.2|2792
1610958620000|2021-01-18 08:30:20|1648.8|1648.4|1648.8|1648|1649|1648.4|1648.4|1648|4459
1610958630000|2021-01-18 08:30:30|1648.6|1648.2|1648.8|1648.2|1649|1648.2|1648.2|1647.8|79429
1610958640000|2021-01-18 08:30:40|1648.6|1648|1648.2|1648|1648.6|1648|1648|1647.6|9072
1610958650000|2021-01-18 08:30:50|1648|1647.8|1648|1647.6|1648|1647.8|1648|1647.4|47
1610958660000|2021-01-18 08:31:00|1648.2|1647.8|1648.4|1648.2|1648.6|1648.4|1648.2|1647.6|5792
1610958670000|2021-01-18 08:31:10|1648.2|1648|1648.6|1648.2|1648.6|1648.4|1648.2|1647.8|819
1610958680000|2021-01-18 08:31:20|1648.8|1648.4|1649.8|1649|1650|1649.2|1648.8|1648.4|1446
1610958690000|2021-01-18 08:31:30|1650|1649.2|1650.4|1650|1650.4|1650|1649.8|1649|4541
1610958700000|2021-01-18 08:31:40|1650.2|1650.2|1650.8|1650.2|1651|1650.6|1650.2|1650.2|4828
1610958710000|2021-01-18 08:31:50|1651|1650.4|1651|1650.6|1651|1650.6|1650.6|1650.4|1613
1610958720000|2021-01-18 08:32:00|1651.2|1650.8|1651.4|1651|1651.4|1651|1651|1650.6|1550
1610958730000|2021-01-18 08:32:10|1651.2|1650.8|1651.4|1650.6|1651.4|1650.8|1651.2|1650.6|0
1610958740000|2021-01-18 08:32:20|1651.2|1650.2|1650.8|1650.2|1651.2|1650.6|1650.6|1650|1719
1610958750000|2021-01-18 08:32:30|1650.6|1650|1650.6|1650.2|1650.6|1650.2|1650.4|1650|312
1610958760000|2021-01-18 08:32:40|1650.8|1650.4|1650.6|1650|1651|1650.6|1650.6|1650|213
1610958770000|2021-01-18 08:32:50|1650.8|1650.2|1650.6|1650|1650.8|1650.2|1650.6|1650|290
1610958780000|2021-01-18 08:33:00|1650.4|1649.8|1649.8|1649.2|1650.6|1649.8|1649.8|1649|3287
1610958790000|2021-01-18 08:33:10|1650|1649.4|1650.2|1650|1650.4|1650|1649.6|1649.4|3271
1610958800000|2021-01-18 08:33:20|1650|1649.6|1650|1649.8|1650.2|1649.8|1650|1649.6|3200
1610958810000|2021-01-18 08:33:30|1649.8|1649.6|1650.2|1649.6|1650.2|1650|1649.2|1649|12146
1610958820000|2021-01-18 08:33:40|1650|1649.4|1650.2|1649.6|1650.2|1649.6|1650|1649.4|1165
1610958830000|2021-01-18 08:33:50|1650.4|1649.8|1650.2|1649.6|1650.4|1650|1650|1649.4|2500
1610958840000|2021-01-18 08:34:00|1650|1649.8|1650.2|1649.8|1650.2|1649.8|1650|1649.8|20
1610958850000|2021-01-18 08:34:10|1650.4|1650|1651.4|1651.2|1651.4|1651.2|1650.2|1649.8|6439
1610958860000|2021-01-18 08:34:20|1651.6|1651|1651.4|1650.6|1652|1651.6|1651.4|1650.6|4972
1610958870000|2021-01-18 08:34:30|1651.6|1650.8|1651.8|1651.4|1652|1651.4|1651.4|1650.8|2299
1610958880000|2021-01-18 08:34:40|1652|1651.6|1652.4|1651.8|1652.4|1651.8|1652|1651.6|4974
1610958890000|2021-01-18 08:34:50|1652.6|1652|1652.6|1652|1652.8|1652.6|1652.4|1652|1474
1610958900000|2021-01-18 08:35:00|1652.4|1652.2|1652.4|1652.2|1652.4|1652.2|1652.2|1652.2|0
1610958910000|2021-01-18 08:35:10|1652.2|1652|1652.8|1652.2|1652.8|1652.4|1652.2|1652|5183
1610958920000|2021-01-18 08:35:20|1653|1652.4|1653|1652.6|1653|1652.6|1652.4|1652|1750
1610958930000|2021-01-18 08:35:30|1652.8|1652.4|1653.8|1653|1653.8|1653|1652.8|1652.4|2652
1610958940000|2021-01-18 08:35:40|1653.4|1652.8|1653.8|1653.2|1653.8|1653.2|1653.4|1652.8|5729
1610958950000|2021-01-18 08:35:50|1653.6||1653.8||1653.8||1653.6||0
1610958960000|2021-01-18 08:36:00|1654|1653.4|1654.2|1653.6|1654.6|1654.2|1653.8|1653.4|45679
1610958970000|2021-01-18 08:36:10|1654|1653.8|1654.6|1654|1654.8|1654.2|1654|1653.6|8821
1610958980000|2021-01-18 08:36:20|1654.4|1653.8|1654.2|1653.8|1654.6|1654|1654|1653.8|3157
1610958990000|2021-01-18 08:36:30|1653.8|1653.4|1653.4|1652.6|1654|1653.8|1653.4|1652.6|5651
1610959000000|2021-01-18 08:36:40|1653.6|1652.8|1654|1653|1654|1653|1653.6|1652.8|5043
1610959010000|2021-01-18 08:36:50|1653.8|1652.8|1654|1653.4|1654|1653.4|1653.4|1652.8|3093
1610959020000|2021-01-18 08:37:00|1654.2|1653.6|1654.2|1653.4|1654.4|1653.8|1653.6|1653|1725
1610959030000|2021-01-18 08:37:10|1654.4|1654|1653.4|1653|1654.4|1654|1653.4|1653|242
1610959040000|2021-01-18 08:37:20|1653.2|1652.8|1654.4|1653.6|1654.4|1653.8|1652.8|1652.4|11822
1610959050000|2021-01-18 08:37:30|1654.2|1653.8|1653.6|1653.2|1654.2|1654|1653.2|1652.8|1400
1610959060000|2021-01-18 08:37:40|1653.8|1653.4|1653.6|1653|1653.8|1653.4|1653.6|1653|0
1610959070000|2021-01-18 08:37:50|1653.8|1653.2|1654|1653.6|1654|1653.6|1653.6|1653|917
1610959080000|2021-01-18 08:38:00|1654.2|1653.8|1654.2|1653.8|1654.4|1654.2|1654.2|1653.8|1097
1610959090000|2021-01-18 08:38:10|1654|1654|1654.2|1653.6|1654.6|1654.2|1654|1653.2|1750
1610959100000|2021-01-18 08:38:20|1654|1653.4|1654.2|1653.4|1654.4|1653.8|1653.8|1653.2|1310
1610959110000|2021-01-18 08:38:30|1654|1653.2|1653.4|1652.6|1654.2|1653.6|1653.2|1652.6|2089
1610959120000|2021-01-18 08:38:40|1653.2|1652.4|1653|1652.4|1653.2|1652.4|1653|1652.4|0
1610959130000|2021-01-18 08:38:50|1652.8|1652.2|1652.6|1652.2|1652.8|1652.2|1652.6|1652|0
1610959140000|2021-01-18 08:39:00|1652.8|1652.4|1653|1652.2|1653.2|1652.6|1652.8|1652.2|217
1610959150000|2021-01-18 08:39:10|1653.2|1652.4|1653.6|1653|1653.6|1653|1653.2|1652.4|433
1610959160000|2021-01-18 08:39:20|1653.4||1653.4||1653.6||1653.4||0
1610959170000|2021-01-18 08:39:30|1653.6|1653.2|1653|1652.2|1653.6|1653.2|1652.8|1652.2|212
1610959180000|2021-01-18 08:39:40|1653.2|1652.4|1653.8|1653.2|1654|1653.4|1653.2|1652.4|9611
1610959190000|2021-01-18 08:39:50|1653.6|1653|1653.4|1652.6|1653.6|1653|1653.2|1652.6|303
1610959200000|2021-01-18 08:40:00|1653.2|1652.4|1653.4|1652.6|1653.4|1652.6|1652.8|1652.2|424
1610959210000|2021-01-18 08:40:10|1653.2|1652.8|1653.2|1652.8|1653.2|1653|1653|1652.6|1031
1610959220000|2021-01-18 08:40:20|1653|1652.6|1653|1652.4|1653.2|1652.8|1652.8|1652.4|643
1610959230000|2021-01-18 08:40:30|1653.2|1652.6|1653.2|1652.8|1653.2|1653|1653|1652.4|1178
1610959240000|2021-01-18 08:40:40|1653.4|1653|1653.8|1653.2|1653.8|1653.2|1653.2|1652.8|3265
1610959250000|2021-01-18 08:40:50|1654|1653.6|1654.6|1654|1654.8|1654.4|1654|1653.2|11264
1610959260000|2021-01-18 08:41:00|1654.8|1654.2|1656.4|1655.6|1656.6|1656|1654.8|1654|21680
1610959270000|2021-01-18 08:41:10|1656.2|1655.4|1655.2|1654.8|1656.2|1655.6|1655.2|1654.8|4331
1610959280000|2021-01-18 08:41:20|1655|1654.6|1655.4|1655|1655.4|1655.2|1654.8|1654.4|3544
1610959290000|2021-01-18 08:41:30|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.6|1655|2384
1610959300000|2021-01-18 08:41:40|1656|1655.2|1655.8|1655.2|1656|1655.2|1655.4|1655|2903
1610959310000|2021-01-18 08:41:50|1655.4|1655|1654.6|1654|1655.6|1655|1654.6|1654|699
1610959320000|2021-01-18 08:42:00|1654.8|1654.2|1655|1654.6|1655.2|1654.6|1654.8|1654.2|1000
1610959330000|2021-01-18 08:42:10|1654.8|1654.4|1655|1654.6|1655|1654.6|1654.6|1654.4|5439
1610959340000|2021-01-18 08:42:20|1654.8|1654.4|1654.4|1654|1654.8|1654.4|1654.4|1653.8|708
1610959350000|2021-01-18 08:42:30|1654.8|1654.2|1654.6|1654.4|1655|1654.4|1654.6|1654|266
1610959360000|2021-01-18 08:42:40|1654.8|1654.6|1654.8|1654.6|1655|1654.8|1654.8|1654.6|1700
1610959370000|2021-01-18 08:42:50|1655|1654.8|1654.4|1654|1655.2|1654.8|1654.4|1653.8|1934
1610959380000|2021-01-18 08:43:00|1654.6|1653.8|1654.2|1653.6|1654.8|1654.6|1653.8|1653.2|3684
1610959390000|2021-01-18 08:43:10|1654|1654|1654|1653.2|1654.4|1654|1653.8|1653.2|1914
1610959400000|2021-01-18 08:43:20|1653.8|1653|1654|1653.2|1654.2|1653.2|1653.8|1653|2198
1610959410000|2021-01-18 08:43:30|1653.8|1653.4|1653.8|1653.4|1654|1653.6|1653.6|1653.4|2400
1610959420000|2021-01-18 08:43:40|1654|1653.2|1654.4|1653.6|1654.4|1653.6|1653.4|1652.8|1474
1610959430000|2021-01-18 08:43:50|1654.6|1654|1655|1654|1655.6|1654.8|1654.4|1653.6|13968
1610959440000|2021-01-18 08:44:00|1654.4|1653.8|1654.8|1654|1655|1654.4|1653.8|1653.2|4972
1610959450000|2021-01-18 08:44:10|1655|1654.2|1655.2|1655|1655.2|1655|1655|1654.2|1464
1610959460000|2021-01-18 08:44:20|1655.4||1655.6||1655.8||1655.4||111
1610959470000|2021-01-18 08:44:30|1655.8|1655.2|1655.6|1655|1655.8|1655.4|1655.6|1655|1500
1610959480000|2021-01-18 08:44:40|1655.8|1654.8|1655.6|1654.8|1655.8|1654.8|1655.6|1654.6|772
1610959490000|2021-01-18 08:44:50|1655.2|1654.6|1655.6|1654.8|1655.8|1655.4|1655.2|1654.4|4790
1610959500000|2021-01-18 08:45:00|1655.8|1655|1654.8|1654.2|1656|1655.2|1654.8|1654|3932
1610959510000|2021-01-18 08:45:10|1655|1654.4|1655.2|1654.8|1655.2|1654.8|1654.8|1654.4|2296
1610959520000|2021-01-18 08:45:20|1655.4|1655|1655.2|1654.8|1655.4|1655|1655|1654.4|1803
1610959530000|2021-01-18 08:45:30|1655|1654.6|1655.4|1655|1655.6|1655.2|1655|1654.4|1534
1610959540000|2021-01-18 08:45:40|1655.2|1654.8|1655.4|1654.6|1655.6|1655|1655|1654.6|2136
1610959550000|2021-01-18 08:45:50|1655.2|1654.4|1655|1654.6|1655.2|1654.8|1654.6|1654.2|4094
1610959560000|2021-01-18 08:46:00|1655.2|1654.8|1655.4|1655|1655.6|1655.2|1655.2|1654.8|667
1610959570000|2021-01-18 08:46:10|1655.2|1655.2|1655|1654.6|1655.8|1655.6|1654.4|1654|16600
1610959580000|2021-01-18 08:46:20|1655.2|1654.4|1655.6|1655.2|1655.8|1655.4|1655|1654.4|2198
1610959590000|2021-01-18 08:46:30|1655.8|1655.4|1655.4|1655.2|1655.8|1655.6|1655.4|1654.8|2243
1610959600000|2021-01-18 08:46:40|1655.6|1655|1655.4|1655|1655.6|1655.2|1655.2|1654.8|2726
1610959610000|2021-01-18 08:46:50|1655.6|1655.2|1655.8|1655.2|1655.8|1655.4|1655.6|1655|1299
1610959620000|2021-01-18 08:47:00|1656|1655.4|1656.2|1655.8|1656.4|1656|1656|1655.4|4751
1610959630000|2021-01-18 08:47:10|1656.4|1656|1655.8|1655.2|1656.6|1656.4|1655.6|1655.2|3953
1610959640000|2021-01-18 08:47:20|1655.6|1655|1655.4|1654.8|1655.6|1655|1654.6|1654.4|5971
1610959650000|2021-01-18 08:47:30||1655||1654.6||1655||1654.6|0
1610959660000|2021-01-18 08:47:40|1655.2|1654.8|1655.2|1654.6|1655.4|1655.2|1655|1654.6|1172
1610959670000|2021-01-18 08:47:50|1655.4|1654.8|1656|1655.6|1656|1655.8|1655.2|1654.8|13999
1610959680000|2021-01-18 08:48:00|1655.8|1655.4|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|1562
1610959690000|2021-01-18 08:48:10|1656|1655.6|1655.6|1655.4|1656.2|1656|1655.6|1655.4|5353
1610959700000|2021-01-18 08:48:20|1655.8|1655.6|1656|1655.6|1656.2|1656|1655.8|1655.6|7096
1610959710000|2021-01-18 08:48:30|1655.8|1655.4|1654.6|1654.2|1656|1655.4|1654.6|1654.2|1586
1610959720000|2021-01-18 08:48:40|1654.4|1654|1654.6|1654|1654.6|1654.2|1654.2|1654|697
1610959730000|2021-01-18 08:48:50|1654.4|1653.8|1653.6|1653.2|1654.4|1653.8|1653.6|1653.2|4654
1610959740000|2021-01-18 08:49:00|1653.8|1653.4|1654|1653.4|1654|1653.6|1653.8|1653.4|3355
1610959750000|2021-01-18 08:49:10|1653.8|1653.2|1653|1652.4|1653.8|1653.4|1653|1652.4|5000
1610959760000|2021-01-18 08:49:20|1652.8|1652.6|1652.8|1652.4|1652.8|1652.6|1652.8|1652.4|2227
1610959770000|2021-01-18 08:49:30||1652.6||1652.4||1652.6||1652.4|0
1610959780000|2021-01-18 08:49:40|1652.6|1652.2|1652|1651.6|1652.8|1652.4|1652|1651.6|2160
1610959790000|2021-01-18 08:49:50|1652.2|1651.8|1652.2|1651.8|1652.4|1652|1652.2|1651.8|1260
1610959800000|2021-01-18 08:50:00|1652.4|1652|1651.8|1651.4|1652.4|1652|1651.8|1651.4|1773
1610959810000|2021-01-18 08:50:10|1652|1651.6|1652|1651.8|1652.2|1651.8|1652|1651.6|430
1610959820000|2021-01-18 08:50:20|1651.8|1651.6|1651.8|1651.4|1651.8|1651.6|1651.8|1651.4|2
1610959830000|2021-01-18 08:50:30|1651.6|1651.2|1651.8|1651.4|1651.8|1651.4|1651.4|1651|1756
1610959840000|2021-01-18 08:50:40|1652|1651.2|1651.8|1651.2|1652|1651.4|1651.6|1651.2|1258
1610959850000|2021-01-18 08:50:50|1651.6|1651|1651|1650.6|1651.6|1651|1650.8|1650.4|1716
1610959860000|2021-01-18 08:51:00|1651.2|1650.8|1651.6|1651|1651.8|1651.6|1651.2|1650.8|3264
1610959870000|2021-01-18 08:51:10|1651.8|1651.2|1651.6|1651.4|1652|1651.4|1651.6|1651|642
1610959880000|2021-01-18 08:51:20|1651.8|1651.6|1652.4|1651.6|1652.4|1652.2|1651.8|1651.6|1732
1610959890000|2021-01-18 08:51:30|1652.6|1651.8|1652.6|1652|1652.6|1652.2|1652.4|1651.8|736
1610959900000|2021-01-18 08:51:40|1652.4|1651.8|1652.4|1652|1652.4|1652.2|1652.4|1651.8|750
1610959910000|2021-01-18 08:51:50|1652.2|1651.8|1651.8|1651.4|1652.4|1651.8|1651.8|1651.4|1752
1610959920000|2021-01-18 08:52:00|1651.6|1651.2|1652|1651.6|1652.2|1651.8|1651.6|1651.2|7693
1610959930000|2021-01-18 08:52:10|1652.2|1652|1652.6|1652|1652.6|1652|1652|1651.6|1507
1610959940000|2021-01-18 08:52:20|1652.8|1652.2|1653.2|1652.8|1653.2|1652.8|1652.6|1652.2|2195
1610959950000|2021-01-18 08:52:30|1653.4|1653|1653.2|1653|1653.6|1653.2|1653.2|1652.8|100
1610959960000|2021-01-18 08:52:40|1653|1652.8|1653|1652.6|1653.2|1652.8|1653|1652.6|531
1610959970000|2021-01-18 08:52:50|1652.8|1652.4|1652|1651.6|1653|1652.4|1652|1651.6|1651
1610959980000|2021-01-18 08:53:00|1652.2|1651.8|1652.4|1652|1652.4|1652|1652|1651.6|1709
1610959990000|2021-01-18 08:53:10|1652.6|1652.2|1652|1651.6|1652.6|1652.2|1652|1651.6|1312
1610960000000|2021-01-18 08:53:20|1651.8|1651.8|1651.8|1651.6|1652.4|1652|1651.8|1651.6|1512
1610960010000|2021-01-18 08:53:30|1651.6|1651.4|1651.6|1651.2|1652|1651.6|1651.6|1651.2|753
1610960020000|2021-01-18 08:53:40|1651.4|1651.4|1651.2|1650.8|1651.4|1651.4|1651|1650.8|4856
1610960030000|2021-01-18 08:53:50||1651||1651||1651||1651|0
1610960040000|2021-01-18 08:54:00|1651.4|1651.2|1651.8|1651.2|1651.8|1651.4|1651.2|1651|2881
1610960050000|2021-01-18 08:54:10|1651.6|1651|1651|1650.4|1651.8|1651|1651|1650.4|4977
1610960060000|2021-01-18 08:54:20|1650.8|1650.2|1650.8|1650.4|1650.8|1650.6|1650.8|1650.2|0
1610960070000|2021-01-18 08:54:30|1650.6|1650.6|1650.8|1650.4|1650.8|1650.6|1650.4|1650.2|2257
1610960080000|2021-01-18 08:54:40|1651|1650.2|1650|1649.4|1651|1650.4|1649.8|1649.4|22033
1610960090000|2021-01-18 08:54:50|1649.8|1649.6|1650|1649.6|1650|1649.8|1649.8|1649.6|180
1610960100000|2021-01-18 08:55:00|1649.8|1649.4|1650|1649.6|1650|1649.6|1649.6|1649.4|291
1610960110000|2021-01-18 08:55:10|1649.8|1649.4|1649.2|1648.8|1650|1649.4|1649|1648.8|12278
1610960120000|2021-01-18 08:55:20|1649|1648.6|1649|1648.6|1649.2|1649|1648.6|1648.4|2908
1610960130000|2021-01-18 08:55:30|1648.8|1648.4|1648.2|1647.8|1649|1648.4|1648|1647.8|9924
1610960140000|2021-01-18 08:55:40||1648||1648||1648||1647.8|2109
1610960150000|2021-01-18 08:55:50|1648.4|1647.8|1648|1647.6|1648.4|1648|1648|1647.6|392
1610960160000|2021-01-18 08:56:00|1648.2|1647.8|1648.6|1648|1648.6|1648.2|1648|1647.8|1686
1610960170000|2021-01-18 08:56:10|1648.2|1647.8|1648|1647.6|1648.2|1647.8|1648|1647.4|0
1610960180000|2021-01-18 08:56:20|1648.2|1647.8|1647.6|1647.2|1648.2|1648|1647.6|1647.2|2479
1610960190000|2021-01-18 08:56:30|1647.4|1647.4|1648|1647.4|1648|1647.8|1647.4|1647.2|5007
1610960200000|2021-01-18 08:56:40|1647.8|1647.6|1647.8|1647.4|1648|1647.6|1647.6|1647.4|253
1610960210000|2021-01-18 08:56:50|1647.6|1647.2|1647.2|1647|1647.8|1647.6|1647.2|1647|7470
1610960220000|2021-01-18 08:57:00|1647.4|1647.2|1647.4|1647|1647.6|1647.2|1646.6|1646.4|10895
1610960230000|2021-01-18 08:57:10|1647.6|1647.2|1647|1646.6|1647.8|1647.6|1646.8|1646.6|19254
1610960240000|2021-01-18 08:57:20|1646.8|1646.8|1647.2|1646.8|1647.2|1647|1646.8|1646.6|2923
1610960250000|2021-01-18 08:57:30|1647.4|1647|1647|1646.8|1647.4|1647|1647|1646.8|1924
1610960260000|2021-01-18 08:57:40|1646.8|1646.6|1646.4|1646|1646.8|1646.6|1646.4|1646|9310
1610960270000|2021-01-18 08:57:50|1646.6|1646.2|1647|1646.6|1647|1646.8|1646.6|1646.2|4507
1610960280000|2021-01-18 08:58:00|1646.8|1646.4|1646.6|1646|1646.8|1646.4|1646.4|1646|1160
1610960290000|2021-01-18 08:58:10|1646.4|1646.2|1646.6|1646.2|1646.6|1646.4|1646.2|1646|5913
1610960300000|2021-01-18 08:58:20|1646.4|1646|1646.8|1646.4|1646.8|1646.6|1646.2|1646|2269
1610960310000|2021-01-18 08:58:30|1646.6|1646.2|1646.2|1646|1646.6|1646.4|1646.2|1646|1776
1610960320000|2021-01-18 08:58:40|1646.4|1646.2|1646.2|1646|1646.6|1646.2|1646.2|1646|2977
1610960330000|2021-01-18 08:58:50|1646.4|1645.8|1645.8|1645.4|1646.4|1645.8|1645.4|1645.2|16338
1610960340000|2021-01-18 08:59:00|1646|1645.6|1646|1645.6|1646.2|1646|1646|1645.4|1676
1610960350000|2021-01-18 08:59:10|1645.8|1645.8|1645|1644.6|1646.2|1645.8|1644.8|1644.6|33962
1610960360000|2021-01-18 08:59:20|1645.2|1645|1645.4|1645|1645.6|1645.4|1645.2|1644.8|2363
1610960370000|2021-01-18 08:59:30|1645.6|1645.2|1646.4|1646.2|1646.6|1646.4|1645.2|1645|10434
1610960380000|2021-01-18 08:59:40|1646.2|1646|1647|1646.4|1647|1646.6|1646.2|1646|5851
1610960390000|2021-01-18 08:59:50|1646.6|1646.2|1646.4|1646|1646.8|1646.4|1646.4|1646|298
1610960400000|2021-01-18 09:00:00|1646.2|1645.8|1645.6|1645.2|1646.4|1645.8|1645.6|1645.2|6321
1610960410000|2021-01-18 09:00:10|1645.8|1645.4|1645.6|1645.2|1645.8|1645.6|1645.2|1645|9024
1610960420000|2021-01-18 09:00:20|1645.2|1645|1645.6|1645.2|1645.6|1645.2|1645.2|1645|2845
1610960430000|2021-01-18 09:00:30|1645.8|1645.4|1646|1645.8|1646|1645.8|1645.8|1645.2|5427
1610960440000|2021-01-18 09:00:40|1645.8|1645.6|1646|1645.4|1646|1645.6|1645.8|1645.4|124
1610960450000|2021-01-18 09:00:50|1645.8||1645.6||1645.8||1645.6||0
1610960460000|2021-01-18 09:01:00|1645.4|1645.2|1645.4|1645|1645.4|1645.2|1644.8|1644.6|3766
1610960470000|2021-01-18 09:01:10|1645|1644.8|1645|1644.6|1645.4|1645|1645|1644.6|2887
1610960480000|2021-01-18 09:01:20|1644.8|1644.8|1644.4|1644|1644.8|1644.8|1644.2|1644|4371
1610960490000|2021-01-18 09:01:30|1644.2|1643.8|1644.8|1644.2|1644.8|1644.2|1643.8|1643.6|9927
1610960500000|2021-01-18 09:01:40|1644.6|1644.4|1645.8|1645.4|1645.8|1645.4|1644.4|1644.2|14713
1610960510000|2021-01-18 09:01:50|1646|1645.6|1645.6|1645.4|1646|1645.8|1645.6|1645.4|3471
1610960520000|2021-01-18 09:02:00|1645.4|1645.2|1645.4|1645.2|1645.6|1645.4|1645.4|1645|2730
1610960530000|2021-01-18 09:02:10|1645.6|1645|1645.2|1645|1645.8|1645.6|1645|1644.8|6669
1610960540000|2021-01-18 09:02:20|1645.4|1645.2|1645.8|1645.4|1645.8|1645.4|1645.2|1645|4219
1610960550000|2021-01-18 09:02:30|1646|1645.2|1646.2|1645.8|1646.4|1645.8|1646|1645.2|1288
1610960560000|2021-01-18 09:02:40|1646.4|1646|1646.4|1646|1646.6|1646.2|1646.4|1646|2362
1610960570000|2021-01-18 09:02:50|1646.6|1645.8|1646.2|1646|1646.6|1646|1646|1645.6|250
1610960580000|2021-01-18 09:03:00|1646.4|1646.2|1646.6|1646|1646.8|1646.4|1646.4|1646|1057
1610960590000|2021-01-18 09:03:10|1646.4||1646.6||1646.6||1646.4||0
1610960600000|2021-01-18 09:03:20|1646.8|1646.2|1646.4|1646|1647|1646.6|1646.4|1646|2882
1610960610000|2021-01-18 09:03:30|1646.6|1646.2|1646.6|1646.2|1646.6|1646.4|1646.2|1646|207
1610960620000|2021-01-18 09:03:40|1646.4|1646|1646.4|1646.2|1646.4|1646.2|1646.2|1646|0
1610960630000|2021-01-18 09:03:50|1646.2|1646|1646.6|1646.2|1646.6|1646.2|1646.2|1646|3435
1610960640000|2021-01-18 09:04:00|1646.8|1646.4|1646.8|1646.6|1647|1646.6|1646.6|1646.2|2250
1610960650000|2021-01-18 09:04:10|1647|1646.4|1647|1646.6|1647.2|1646.8|1647|1646.4|1592
1610960660000|2021-01-18 09:04:20|1646.8|1646.4|1646.4|1646|1647|1646.6|1646.4|1646|3802
1610960670000|2021-01-18 09:04:30|1646.2|1645.8|1645.8|1645.4|1646.2|1645.8|1645.8|1645.4|4197
1610960680000|2021-01-18 09:04:40|1646|1645.6|1646|1645.6|1646|1645.8|1646|1645.4|311
1610960690000|2021-01-18 09:04:50|1646.2|1645.8|1646|1645.8|1646.2|1645.8|1646|1645.8|225
1610960700000|2021-01-18 09:05:00|1646.2|1645.6|1646|1645.6|1646.2|1645.8|1645.8|1645.6|9583
1610960710000|2021-01-18 09:05:10|1646.2|1645.8|1646.8|1646.6|1647|1646.8|1646.2|1645.6|4343
1610960720000|2021-01-18 09:05:20|1647|1646.8|1646.6|1646.2|1647.4|1647|1646.6|1646.2|5956
1610960730000|2021-01-18 09:05:30|1646.4|1646.4|1646.2|1645.8|1646.8|1646.4|1646.2|1645.8|3023
1610960740000|2021-01-18 09:05:40|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.4|1646|250
1610960750000|2021-01-18 09:05:50||1646||1646||1646||1646|0
1610960760000|2021-01-18 09:06:00|1646.4|1645.8|1646.2|1645.6|1646.4|1646|1646|1645.6|2897
1610960770000|2021-01-18 09:06:10|1646|1645.8|1645|1644.6|1646|1645.8|1645|1644.6|10149
1610960780000|2021-01-18 09:06:20|1645.2|1644.8|1645.4|1645|1645.4|1645|1645.2|1644.8|703
1610960790000|2021-01-18 09:06:30|1645.6|1645.2|1646|1645.4|1646|1645.8|1645.6|1645.2|4440
1610960800000|2021-01-18 09:06:40|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|2092
1610960810000|2021-01-18 09:06:50|1645.4|1645.2|1646|1645.6|1646|1645.6|1645.2|1645|3777
1610960820000|2021-01-18 09:07:00|1646.2|1645.8|1645.8|1645.6|1646.4|1646|1645.8|1645.6|3211
1610960830000|2021-01-18 09:07:10|1646||1646||1646||1646||0
1610960840000|2021-01-18 09:07:20|1646.2|1645.8|1646.6|1646.2|1646.6|1646.4|1646.2|1645.8|1543
1610960850000|2021-01-18 09:07:30|1646.4|1646|1646.4|1646|1646.4|1646.2|1646.2|1645.8|7677
1610960860000|2021-01-18 09:07:40|1646.6|1646.2|1646.4|1646|1646.6|1646.4|1646.4|1646|2379
1610960870000|2021-01-18 09:07:50|1646.2|1645.8|1645.8|1645.4|1646.2|1645.8|1645.4|1645|3976
1610960880000|2021-01-18 09:08:00|1645.6|1645.2|1645.8|1645.4|1645.8|1645.4|1645.6|1645.2|500
1610960890000|2021-01-18 09:08:10|1646|1645.6|1646|1645.6|1646|1645.8|1646|1645.6|853
1610960900000|2021-01-18 09:08:20|1646.2|1645.8|1646.4|1646.2|1646.4|1646.2|1646.2|1645.6|3557
1610960910000|2021-01-18 09:08:30|1646.2|1646|1647|1646.6|1647|1646.6|1646|1645.6|6048
1610960920000|2021-01-18 09:08:40|1647.2|1646.8|1647.2|1646.8|1647.6|1647.2|1647.2|1646.8|1012
1610960930000|2021-01-18 09:08:50|1647|1647|1647.2|1646.8|1647.6|1647.2|1646.6|1646.2|17728
1610960940000|2021-01-18 09:09:00|1647.4|1647|1647.8|1647.6|1648|1647.8|1647.4|1646.8|2899
1610960950000|2021-01-18 09:09:10|1648|1647.4|1648.6|1648|1648.6|1648|1647.8|1647.4|1735
1610960960000|2021-01-18 09:09:20|1648.2|1647.8|1648.6|1648.2|1648.6|1648.4|1648.2|1647.8|2524
1610960970000|2021-01-18 09:09:30|1648.4|1648|1649|1648.6|1649.2|1648.6|1648.4|1648|1849
1610960980000|2021-01-18 09:09:40|1649.2|1648.8|1649.6|1649.2|1649.6|1649.2|1649.2|1648.4|6426
1610960990000|2021-01-18 09:09:50|1649.4|1649|1649.4|1648.8|1649.4|1649|1648.8|1648.6|5013
1610961000000|2021-01-18 09:10:00|1649.2|1649|1649.4|1648.8|1649.6|1649.4|1649|1648.8|2837
1610961010000|2021-01-18 09:10:10|1649.2|1648.6|1648.8|1648.4|1649.2|1648.6|1648.2|1648|4957
1610961020000|2021-01-18 09:10:20|1649|1648.6|1648.8|1648.4|1649|1648.8|1648.8|1648.4|256
1610961030000|2021-01-18 09:10:30|1649|1648.6|1648.6|1648.2|1649|1648.6|1648.4|1648.2|1055
1610961040000|2021-01-18 09:10:40|1648.8|1648.6|1648.6|1648|1649|1648.6|1648.6|1648|1029
1610961050000|2021-01-18 09:10:50|1648.4|1647.8|1648.2|1648|1648.4|1648.2|1648|1647.6|2765
1610961060000|2021-01-18 09:11:00|1648.4|1648.2|1648.4|1647.8|1648.6|1648.2|1647.8|1647.4|1264
1610961070000|2021-01-18 09:11:10|1648.2|1648|1648.2|1647.8|1648.2|1648.2|1648.2|1647.8|4000
1610961080000|2021-01-18 09:11:20|1648||1648||1648.2||1648||200
1610961090000|2021-01-18 09:11:30|1648.2|1648|1648.2|1648|1648.2|1648|1648.2|1647.8|874
1610961100000|2021-01-18 09:11:40|1648|1647.8|1648.2|1647.8|1648.2|1647.8|1647.8|1647.4|1163
1610961110000|2021-01-18 09:11:50|1648.4|1648.2|1648.4|1648|1648.6|1648.4|1648.4|1648|2442
1610961120000|2021-01-18 09:12:00|1648.6|1648.2|1648.2|1648|1648.6|1648.2|1648.2|1647.8|116
1610961130000|2021-01-18 09:12:10|1648.4|1647.8|1648.8|1648.6|1648.8|1648.6|1648.2|1647.8|3871
1610961140000|2021-01-18 09:12:20|1648.6|1648.4|1648.8|1648.4|1648.8|1648.6|1648.6|1648.2|1617
1610961150000|2021-01-18 09:12:30|1649|1648.6|1649.6|1649.2|1649.6|1649.2|1649|1648.4|11415
1610961160000|2021-01-18 09:12:40|1649.8|1648.6|1649.2|1648.8|1649.8|1649|1648.8|1648.4|9360
1610961170000|2021-01-18 09:12:50|1649.4|1649|1649.6|1649.2|1649.6|1649.2|1649.4|1649|307
1610961180000|2021-01-18 09:13:00|1649.8|1649.4|1649.6|1649.2|1650|1649.6|1649.6|1649.2|2405
1610961200000|2021-01-18 09:13:20|1649.4|1649|1649.4|1649.2|1649.6|1649.2|1649.2|1648.8|12117
1610961210000|2021-01-18 09:13:30|1649.2|1649|1649|1648.8|1649.4|1649.2|1649|1648.8|1147
1610961220000|2021-01-18 09:13:40|1648.8|1648.6|1649.2|1648.6|1649.2|1648.8|1648.8|1648.6|2593
1610961230000|2021-01-18 09:13:50|1649|1648.8|1648.8|1648.6|1649.2|1649|1648.8|1648.6|0
1610961240000|2021-01-18 09:14:00|1649|1648.8|1649|1648.6|1649|1648.8|1649|1648.6|1184
1610961250000|2021-01-18 09:14:10|1648.8|1648.4|1649|1648.6|1649.2|1648.8|1648.8|1648.4|6379
1610961260000|2021-01-18 09:14:20|1648.8|1648.8|1649.2|1648.6|1649.2|1648.8|1648.8|1648.6|1685
1610961270000|2021-01-18 09:14:30|1649|1649|1649.2|1649|1649.4|1649.2|1649|1648.8|2232
1610961280000|2021-01-18 09:14:40|1649.4|1649.2|1649.4|1649|1649.4|1649.2|1649.4|1649|2878
1610961290000|2021-01-18 09:14:50||1648.8||1648.8||1648.8||1648.8|0
1610961300000|2021-01-18 09:15:00|1649.2|1649|1650|1649.6|1650|1649.6|1649.2|1649|7666
1610961310000|2021-01-18 09:15:10|1649.8|1649.8|1649|1648.6|1650.2|1650|1649|1648.6|20613
1610961320000|2021-01-18 09:15:20|1649.2|1648.8|1649.2|1648.8|1649.2|1649|1649|1648.8|1988
1610961330000|2021-01-18 09:15:30|1649|1649|1649.2|1649|1649.2|1649|1649|1649|675
1610961340000|2021-01-18 09:15:40|1649|1648.8|1648.6|1648.2|1649|1648.8|1648.6|1648.2|1548
1610961350000|2021-01-18 09:15:50|1648.8|1648.4|1649|1648.6|1649|1648.6|1648.8|1648.2|467
1610961360000|2021-01-18 09:16:00|1648.8|1648.8|1649|1648.6|1649|1648.8|1648.8|1648.6|713
1610961370000|2021-01-18 09:16:10|1648.8|1648.8|1649.2|1648.8|1649.2|1649|1648.8|1648.8|2138
1610961380000|2021-01-18 09:16:20|1649.4|1649|1649.4|1649|1649.8|1649.4|1649.4|1649|4791
1610961390000|2021-01-18 09:16:30|1649.6|1649.2|1649.6|1649.2|1649.6|1649.4|1649.2|1649|1480
1610961400000|2021-01-18 09:16:40|1649.8|1649.4|1650.2|1649.8|1650.2|1649.8|1649.8|1649.4|450
1610961410000|2021-01-18 09:16:50|1650|1650|1650.4|1650|1650.4|1650.2|1650|1650|1092
1610961420000|2021-01-18 09:17:00|1650.2|1649.8|1649.8|1649.4|1650.2|1650|1649.6|1649.2|3149
1610961430000|2021-01-18 09:17:10|1650|1649.6|1650|1649.6|1650|1649.6|1650|1649.6|292
1610961440000|2021-01-18 09:17:20|1650.2|1649.8|1650.4|1650|1650.4|1650.2|1650|1649.8|2426
1610961450000|2021-01-18 09:17:30|1650.2|1650.2|1650.4|1650.2|1650.4|1650.2|1650.2|1650|2029
1610961460000|2021-01-18 09:17:40|1650.6|1650.4|1650.8|1650.4|1650.8|1650.6|1650.4|1650.2|3760
1610961470000|2021-01-18 09:17:50|1650.6|1650.6|1651.2|1650.8|1651.2|1650.8|1650.6|1650.6|2426
1610961480000|2021-01-18 09:18:00|1651|1650.6|1651.6|1651.2|1651.6|1651.2|1651|1650.6|1282
1610961490000|2021-01-18 09:18:10|1651.4|1651|1651.6|1651.4|1651.8|1651.6|1651.2|1651|6690
1610961500000|2021-01-18 09:18:20|1651.8|1651.2|1651.6|1651.2|1651.8|1651.4|1651.4|1651.2|4292
1610961510000|2021-01-18 09:18:30|1651.8|1651.4|1652.2|1651.8|1652.2|1651.8|1651.6|1651.2|6318
1610961520000|2021-01-18 09:18:40|1652|1651.6|1651.8|1651.6|1652|1651.8|1651.8|1651.6|275
1610961530000|2021-01-18 09:18:50|1651.6|1651.4|1652|1651.6|1652|1651.8|1651.6|1651.4|1602
1610961540000|2021-01-18 09:19:00|1651.8|1651.4|1651|1650.8|1651.8|1651.4|1651|1650.8|1477
1610961550000|2021-01-18 09:19:10|1651.2|1650.6|1651|1650.4|1651.2|1651|1650.8|1650.4|4066
1610961560000|2021-01-18 09:19:20|1650.8|1650.6|1651|1650.8|1651|1650.8|1650.6|1650.6|2210
1610961570000|2021-01-18 09:19:30|1651.2|1651|1652|1651.6|1652|1651.6|1651|1650.8|3093
1610961580000|2021-01-18 09:19:40|1651.8|1651.8|1652|1651.6|1652|1651.8|1651.8|1651.6|2250
1610961590000|2021-01-18 09:19:50|1652.2|1651.8|1651.8|1651.4|1652.2|1651.8|1651.6|1651.4|4165
1610961600000|2021-01-18 09:20:00|1651.6|1651.2|1650.2|1649.8|1651.6|1651.2|1650|1649.8|7010
1610961610000|2021-01-18 09:20:10|1650.4|1650|1650.8|1650.2|1650.8|1650.2|1650.4|1649.8|1045
1610961620000|2021-01-18 09:20:20|1651|1650.4|1651|1650.4|1651|1650.6|1650.8|1650.4|3
1610961630000|2021-01-18 09:20:30|1650.8|1650.6|1651.2|1650.8|1651.4|1651|1650.6|1650.6|2910
1610961640000|2021-01-18 09:20:40|1651|1650.6|1650.8|1650.6|1651.2|1650.6|1650.8|1650.4|0
1610961650000|2021-01-18 09:20:50|1650.6|1650.4|1650|1649.6|1650.6|1650.4|1650|1649.6|3886
1610961660000|2021-01-18 09:21:00|1650.2|1649.8|1650|1649.6|1650.2|1649.8|1650|1649.6|300
1610961670000|2021-01-18 09:21:10|1650.2|1649.8|1650.6|1650.2|1650.6|1650.4|1650.2|1649.8|1428
1610961680000|2021-01-18 09:21:20|1650.8|1650.4|1651|1650.4|1651|1650.6|1650.6|1650.2|3494
1610961690000|2021-01-18 09:21:30|1650.8|1650.6|1650.6|1650.2|1650.8|1650.6|1650.6|1650.2|50
1610961700000|2021-01-18 09:21:40|1650.8|1650.4|1650.8|1650.4|1650.8|1650.4|1650.8|1650.2|0
1610961710000|2021-01-18 09:21:50|1650.6||1650.6||1650.6||1650.6||0
1610961720000|2021-01-18 09:22:00|1650.8|1650.6|1651.2|1650.8|1651.2|1651|1650.8|1650.6|2626
1610961730000|2021-01-18 09:22:10|1651.4|1651|1651.6|1651.2|1651.8|1651.4|1651.4|1651|1221
1610961740000|2021-01-18 09:22:20|1651.4||1651.6||1651.6||1651.4||0
1610961750000|2021-01-18 09:22:30|1651.8|1651.4|1651.8|1651.4|1651.8|1651.4|1651.8|1651.4|1575
1610961760000|2021-01-18 09:22:40|1651.6|1651.6|1652.4|1652.2|1652.6|1652.4|1651.6|1651.6|4742
1610961770000|2021-01-18 09:22:50|1652.6|1652.4|1653|1652.8|1653|1652.8|1652.6|1652.2|5000
1610961780000|2021-01-18 09:23:00|1653.2|1652.6|1652.8|1652.4|1653.2|1652.6|1652.6|1652.2|3561
1610961790000|2021-01-18 09:23:10|1653|1652.6|1653|1652.6|1653|1652.8|1652.8|1652.4|1861
1610961800000|2021-01-18 09:23:20|1653.2|1652.8|1653.2|1652.8|1653.4|1653|1653.2|1652.8|972
1610961810000|2021-01-18 09:23:30|1653|1652.6|1653|1652.6|1653|1652.8|1652.8|1652.6|1566
1610961820000|2021-01-18 09:23:40|1653.2|1652.8|1653.4|1653|1653.4|1653.2|1653|1652.8|2963
1610961830000|2021-01-18 09:23:50||1653.2||1653.2||1653.2||1653.2|740
1610961840000|2021-01-18 09:24:00|1653.2|1653|1652.6|1652.2|1653.2|1653|1652.4|1652.2|5170
1610961850000|2021-01-18 09:24:10|1652.8|1652|1652.8|1652.4|1652.8|1652.4|1652.8|1652|0
1610961860000|2021-01-18 09:24:20|1652.6|1652.6|1652.6|1652.2|1652.8|1652.6|1652.4|1652|2530
1610961870000|2021-01-18 09:24:30|1652.4||1652.4||1652.4||1652.4||0
1610961880000|2021-01-18 09:24:40|1652.2|1652|1652.6|1652.2|1652.6|1652.2|1652.2|1651.8|3267
1610961890000|2021-01-18 09:24:50|1652.8|1652.4|1652.8|1652.4|1653|1652.8|1652.6|1652.2|4032
1610961900000|2021-01-18 09:25:00|1652.6|1652.2|1652.6|1652.4|1652.6|1652.4|1652.6|1652.2|929
1610961910000|2021-01-18 09:25:10|1652.8|1652.6|1653.4|1652.8|1653.4|1653|1652.8|1652.6|1627
1610961920000|2021-01-18 09:25:20|1653.2|1652.6|1653.2|1652.6|1653.2|1652.6|1653.2|1652.6|0
1610961930000|2021-01-18 09:25:30|1653|1652.8|1652.6|1652.2|1653|1652.8|1652.4|1652.2|4131
1610961940000|2021-01-18 09:25:40|1652.8|1652.4|1653.4|1653|1653.4|1653.2|1652.8|1652.4|2929
1610961950000|2021-01-18 09:25:50|1653.6|1653.2|1653.6|1653.4|1653.8|1653.4|1653.6|1653.2|6701
1610961960000|2021-01-18 09:26:00|1653.4|1653.2|1653.6|1653.2|1653.6|1653.2|1653.4|1653|316
1610961970000|2021-01-18 09:26:10|1653.8|1653.4|1654|1653.6|1654.4|1654|1653.8|1653.2|7699
1610961980000|2021-01-18 09:26:20|1654.2|1653.8|1654.4|1654|1654.4|1654.2|1654|1653.8|2900
1610961990000|2021-01-18 09:26:30|1654.6|1654.2|1654.4|1654|1654.6|1654.4|1654.4|1654|600
1610962000000|2021-01-18 09:26:40|1654.6|1654.2|1654.8|1654.4|1655|1654.4|1654.6|1654|1565
1610962020000|2021-01-18 09:27:00|1654.6|1654.2|1654.4|1654.2|1654.8|1654.2|1654.4|1654.2|627
1610962030000|2021-01-18 09:27:10|1654.6|1654.4|1653.8|1653.4|1654.6|1654.4|1653.6|1653.2|3957
1610962040000|2021-01-18 09:27:20|1653.6|1653.2|1653.4|1653|1653.6|1653.2|1653.4|1653|274
1610962050000|2021-01-18 09:27:30|1653.2|1653.2|1653.4|1653|1653.4|1653.2|1653.2|1653|705
1610962070000|2021-01-18 09:27:50||1653.2||1653.2||1653.2||1653.2|289
1610962080000|2021-01-18 09:28:00|1653.6|1653.4|1654|1653.4|1654|1653.6|1653.6|1653.4|495
1610962090000|2021-01-18 09:28:10|1653.8|1653.6|1653.6|1653.4|1654.2|1653.8|1653.6|1653.4|3770
1610962100000|2021-01-18 09:28:20|1653.8|1653.6|1653.8|1653.4|1653.8|1653.6|1653.6|1653.4|2923
1610962110000|2021-01-18 09:28:30|1654|1653.6|1654.2|1653.8|1654.6|1654.2|1654|1653.6|2267
1610962120000|2021-01-18 09:28:40|1654.4|1654|1654.6|1654|1654.6|1654.2|1654.4|1654|993
1610962130000|2021-01-18 09:28:50|1654.4|1653.8|1654.2|1653.8|1654.6|1653.8|1654|1653.8|704
1610962140000|2021-01-18 09:29:00|1654.4|1654|1654.2|1653.8|1654.4|1654|1654.2|1653.8|600
1610962150000|2021-01-18 09:29:10|1654|1654|1654.4|1654|1654.4|1654|1654|1653.8|420
1610962160000|2021-01-18 09:29:20|1654.6|1653.8|1654.8|1654.4|1654.8|1654.4|1654.6|1653.8|0
1610962170000|2021-01-18 09:29:30|1654.6|1654.2|1654.4|1654.2|1654.6|1654.2|1654.4|1654.2|614
1610962180000|2021-01-18 09:29:40|1654.2|1654|1654.2|1653.8|1654.2|1654|1654|1653.8|1336
1610962190000|2021-01-18 09:29:50||1654||1653.8||1654||1653.8|5000
1610962200000|2021-01-18 09:30:00|1654.4|1653.6|1654|1653.6|1654.4|1653.8|1654|1653.6|500
1610962210000|2021-01-18 09:30:10|1653.8|1653.4|1654.2|1654|1654.4|1654|1653.8|1653.4|6566
1610962220000|2021-01-18 09:30:20|1654.4|1654.2|1654.6|1654.2|1654.6|1654.4|1654.2|1654|2947
1610962230000|2021-01-18 09:30:30|1653.8|1654|1652.4|1652.2|1654.2|1654|1652.2|1651.8|30267
1610962240000|2021-01-18 09:30:40|1652.2|1652|1652.8|1652.4|1652.8|1652.4|1652.2|1652|414
1610962250000|2021-01-18 09:30:50|1652.6|1652.2|1652.4|1651.8|1652.6|1652.2|1652|1651.8|8849
1610962260000|2021-01-18 09:31:00|1652.6|1652|1652.6|1652|1652.6|1652.4|1652.4|1652|1083
1610962270000|2021-01-18 09:31:10|1652.2|1651.8|1652|1651.6|1652.2|1651.8|1651.6|1651.4|2248
1610962280000|2021-01-18 09:31:20|||||||||27
1610962290000|2021-01-18 09:31:30||1651.8||1651.6||1651.8||1651.6|2002
1610962300000|2021-01-18 09:31:40|1652.2|1651.8|1651.8|1651.6|1652.2|1651.8|1651.8|1651.6|3717
1610962310000|2021-01-18 09:31:50|1652|1651.8|1652|1651.8|1652|1651.8|1652|1651.6|386
1610962320000|2021-01-18 09:32:00|1651.8|1651.6|1651.6|1651.4|1652|1651.6|1651.6|1651.4|1729
1610962330000|2021-01-18 09:32:10|1651.8|1651.6|1651.8|1651.4|1651.8|1651.6|1651.6|1651.2|1814
1610962340000|2021-01-18 09:32:20|1651.6|1651|1651|1650.6|1651.6|1651|1650.6|1650.4|3419
1610962350000|2021-01-18 09:32:30|1650.8|1650.4|1650.8|1650.4|1650.8|1650.6|1650.8|1650.4|366
1610962360000|2021-01-18 09:32:40|1650.6|1650.6|1651|1650.6|1651|1650.6|1650.6|1650.4|968
1610962370000|2021-01-18 09:32:50|1651.2|1650.8|1651|1650.6|1651.4|1651|1651|1650.6|1231
1610962380000|2021-01-18 09:33:00||1650.4||1650.4||1650.4||1650.4|0
1610962390000|2021-01-18 09:33:10|1650.8|1650.6|1651|1650.8|1651|1650.8|1650.8|1650.4|643
1610962400000|2021-01-18 09:33:20||1650.6||1650.8||1650.8||1650.6|0
1610962410000|2021-01-18 09:33:30|1651.2|1651|1651.4|1651|1651.6|1651.2|1650.8|1650.4|3815
1610962430000|2021-01-18 09:33:50|1651.6|1651.2|1652|1651.4|1652|1651.4|1651.6|1651|498
1610962440000|2021-01-18 09:34:00|1652.2|1651.6|1652.6|1652|1652.6|1652|1652.2|1651.4|3487
1610962450000|2021-01-18 09:34:10|1652.4||1652.6||1652.6||1652.4||0
1610962460000|2021-01-18 09:34:20|1652.4|1652.2|1652.8|1652.2|1652.8|1652.4|1652.4|1652.2|1443
1610962470000|2021-01-18 09:34:30|1652.6|1652.4|1653.6|1653.2|1653.6|1653.2|1652.6|1652.4|4746
1610962480000|2021-01-18 09:34:40|1653.4|1653.4|1653.8|1653.6|1653.8|1653.6|1653.4|1653.4|648
1610962490000|2021-01-18 09:34:50|1653.6|1653.4|1654|1653.4|1654|1653.6|1653.6|1653.4|3000
1610962500000|2021-01-18 09:35:00|1654.2|1653.6|1654|1653.4|1654.4|1654|1653.8|1653.4|5157
1610962520000|2021-01-18 09:35:20|1653.8|1653.6|1654|1653.6|1654|1653.6|1653.6|1653.4|1189
1610962530000|2021-01-18 09:35:30||1653.8||1653.6||1653.8||1653.6|10
1610962540000|2021-01-18 09:35:40|1654.2|1653.8|1654.4|1654.2|1654.6|1654.2|1654.2|1653.8|468
1610962550000|2021-01-18 09:35:50|1654.6|1654.4|1654.2|1653.8|1654.6|1654.4|1654.2|1653.8|2259
1610962560000|2021-01-18 09:36:00|1654.4|1654|1654.6|1654|1654.6|1654|1654.4|1654|212
1610962570000|2021-01-18 09:36:10|1654.8|1654.2|1654.8|1654.2|1655|1654.8|1654.4|1654|9959
1610962580000|2021-01-18 09:36:20|1655|1654.4|1654.8|1654.4|1655|1654.6|1654.6|1654.2|2266
1610962590000|2021-01-18 09:36:30|1655||1654.6||1655||1654.6||178
1610962600000|2021-01-18 09:36:40|1654.8|1654.6|1655|1654.8|1655.2|1654.8|1654.8|1654.4|5491
1610962610000|2021-01-18 09:36:50|1655.2|1655|1655.6|1655|1655.6|1655|1655.2|1655|1354
1610962620000|2021-01-18 09:37:00|1655.8|1655.2|1656|1655.6|1656|1655.6|1655.6|1655.2|3990
1610962630000|2021-01-18 09:37:10|1656.2|1655.8|1656.6|1656.2|1657|1656.6|1656.2|1655.6|11627
1610962640000|2021-01-18 09:37:20|1656.8|1656.4|1656.8|1656.2|1656.8|1656.6|1656.6|1656.2|666
1610962650000|2021-01-18 09:37:30|1656.6|1656.4|1656.8|1656.2|1656.8|1656.4|1656.4|1656.2|1346
1610962660000|2021-01-18 09:37:40|1657|1656.4|1657.4|1657|1657.4|1657|1657|1656.4|3343
1610962670000|2021-01-18 09:37:50|1657.6|1657.2|1658.2|1658|1658.4|1658.2|1657.4|1657|36220
1610962680000|2021-01-18 09:38:00|1658.4|1658.2|1658|1657.6|1658.8|1658.4|1658|1657.6|7361
1610962690000|2021-01-18 09:38:10|1657.8|1657.4|1656.8|1656.2|1657.8|1657.4|1656.6|1656.2|10215
1610962700000|2021-01-18 09:38:20|1656.4|1656|1656.4|1656|1656.6|1656.2|1655.6|1655.4|13547
1610962710000|2021-01-18 09:38:30|1656.2|1656.2|1656.6|1656|1656.6|1656.2|1656.2|1656|0
1610962720000|2021-01-18 09:38:40|1656.4|1655.8|1655.6|1655.2|1656.6|1655.8|1655.6|1655.2|1059
1610962730000|2021-01-18 09:38:50|1655.4|1655|1654.8|1654.4|1655.4|1655|1654.8|1654.4|1586
1610962740000|2021-01-18 09:39:00|1655|1654.6|1655|1654.4|1655.4|1655|1654.8|1654.4|4604
1610962750000|2021-01-18 09:39:10|1655.2|1654.6|1655|1654.4|1655.4|1655|1655|1654.4|276
1610962760000|2021-01-18 09:39:20|1654.8|1654.6|1654.6|1654.2|1655|1654.6|1654.4|1654|5764
1610962770000|2021-01-18 09:39:30|1654.8|1654|1654.6|1654|1654.8|1654.2|1654.6|1654|0
1610962780000|2021-01-18 09:39:40|1654.8|1654.2|1655|1654.6|1655|1654.6|1654.8|1654|600
1610962790000|2021-01-18 09:39:50|1654.8|1654.4|1655.4|1655|1655.6|1655.2|1654.8|1654.4|5819
1610962800000|2021-01-18 09:40:00|1655.2|1654.8|1655.4|1655|1655.4|1655.2|1655.2|1654.8|1206
1610962810000|2021-01-18 09:40:10|1655.2|1654.8|1653.8|1653.2|1655.2|1654.8|1653.6|1653.2|3757
1610962820000|2021-01-18 09:40:20|1653.6|1653|1653.4|1653|1653.6|1653|1653.4|1652.8|0
1610962830000|2021-01-18 09:40:30|1653.6|1653.2|1653.4|1653|1653.8|1653.4|1653.4|1652.8|841
1610962840000|2021-01-18 09:40:40|1653.2|1652.8|1653.4|1652.6|1653.4|1652.8|1653|1652.6|455
1610962850000|2021-01-18 09:40:50|1653.6|1652.8|1653.4|1653|1653.8|1653.4|1653.4|1652.8|36
1610962860000|2021-01-18 09:41:00|1653.6|1653.2|1653.6|1653|1653.8|1653.4|1653.2|1653|592
1610962870000|2021-01-18 09:41:10|1653.8|1653.2|1653.6|1653.4|1654.2|1653.8|1653.6|1653.2|3347
1610962880000|2021-01-18 09:41:20|1653.8|1653.6|1654|1653.4|1654.2|1653.8|1653.8|1653.4|2090
1610962890000|2021-01-18 09:41:30|1653.8|1653.6|1653.4|1653|1653.8|1653.8|1653.2|1653|2485
1610962910000|2021-01-18 09:41:50|1653.2|1652.8|1653.8|1653|1653.8|1653.2|1653|1652.8|315
1610962920000|2021-01-18 09:42:00|1653.6|1653.2|1653.8|1653.4|1653.8|1653.4|1653.4|1653.2|226
1610962930000|2021-01-18 09:42:10|1653.6|1653.2|1654|1653.6|1654.4|1654.2|1653.6|1653.2|1377
1610962940000|2021-01-18 09:42:20|1654.2|1653.8|1654|1653.6|1654.2|1653.8|1653.8|1653.6|2580
1610962950000|2021-01-18 09:42:30|1654.2|1653.8|1654.6|1654|1654.6|1654|1654.2|1653.8|0
1610962960000|2021-01-18 09:42:40|1654.4|1654.2|1654.8|1654.4|1654.8|1654.4|1654.4|1654.2|590
1610962970000|2021-01-18 09:42:50|1655|1654.6|1655.2|1654.8|1655.4|1655.2|1655|1654.6|1018
1610962980000|2021-01-18 09:43:00|1655.4|1655.2|1655.8|1655.4|1655.8|1655.4|1655.4|1655.2|1636
1610962990000|2021-01-18 09:43:10|1656|1655.6|1656|1655.6|1656.4|1656|1655.8|1655.6|4059
1610963000000|2021-01-18 09:43:20|1656.2|1655.8|1656.2|1655.8|1656.4|1656|1656|1655.8|840
1610963010000|2021-01-18 09:43:30|1656.4||1656.4||1656.4||1656.4||0
1610963020000|2021-01-18 09:43:40|1656.6|1656|1657.4|1656.8|1657.4|1656.8|1656.6|1656|1775
1610963030000|2021-01-18 09:43:50|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|0
1610963040000|2021-01-18 09:44:00|1657|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|1216
1610963050000|2021-01-18 09:44:10||1657||1656.8||1657||1656.8|3000
1610963060000|2021-01-18 09:44:20|1657.4|1657|1657|1656.4|1657.6|1657.2|1656.8|1656.4|2278
1610963070000|2021-01-18 09:44:30|1656.8|1656.2|1656.2|1655.6|1656.8|1656.2|1656|1655.6|2004
1610963090000|2021-01-18 09:44:50|1656|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.8|1294
1610963110000|2021-01-18 09:45:10|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.4|1656|961
1610963120000|2021-01-18 09:45:20|1656.4|1656|1656|1655.6|1656.4|1656|1655.6|1655.2|3450
1610963130000|2021-01-18 09:45:30|1655.8|1655.4|1656.2|1655.8|1656.2|1656|1655.6|1655.4|916
1610963140000|2021-01-18 09:45:40|1656.4|1656|1657.4|1657|1657.8|1657.6|1656|1655.8|17508
1610963150000|2021-01-18 09:45:50||1656.8||1656.8||1656.8||1656.8|0
1610963160000|2021-01-18 09:46:00|1657.2|1657|1656.6|1656|1657.4|1657|1656.6|1655.8|0
1610963170000|2021-01-18 09:46:10|1656.4||1656.6||1656.6||1656.4||0
1610963180000|2021-01-18 09:46:20|1656.4||1656.4||1656.4||1656.4||0
1610963190000|2021-01-18 09:46:30|1656.6|1656.2|1656.8|1656.2|1657|1656.4|1656.6|1656|558
1610963200000|2021-01-18 09:46:40|1656.6|1656.4|1656.6|1656.2|1656.8|1656.6|1656.4|1656.2|1090
1610963210000|2021-01-18 09:46:50|1656.8|1656.4|1656.4|1656|1656.8|1656.6|1656.4|1656|617
1610963220000|2021-01-18 09:47:00|1656.6||1656.6||1656.8||1656.4||0
1610963230000|2021-01-18 09:47:10|1656.8|1656.4|1657|1656.6|1657|1656.8|1656.8|1656.4|293
1610963240000|2021-01-18 09:47:20|1656.8|1656.8|1656.6|1656.2|1657|1656.8|1656.6|1656.2|779
1610963250000|2021-01-18 09:47:30|1656.4|1656|1656.4|1655.8|1656.6|1656.2|1656.4|1655.8|1511
1610963260000|2021-01-18 09:47:40|1656.6|1656|1656.8|1656.2|1656.8|1656.4|1656.6|1656|380
1610963280000|2021-01-18 09:48:00|1656.6|1656|1656.2|1655.8|1656.6|1656|1656|1655.8|2599
1610963290000|2021-01-18 09:48:10|1656|1656|1655.8|1655.4|1656|1656|1655.6|1655.4|2206
1610963300000|2021-01-18 09:48:20|1656|1655.6|1655.6|1655.2|1656|1655.8|1655.6|1655.2|788
1610963310000|2021-01-18 09:48:30|1655.4|1655|1654.6|1654.2|1655.4|1655|1654.6|1654.2|2248
1610963320000|2021-01-18 09:48:40|1654.8|1654|1654.8|1654.2|1654.8|1654.4|1654.8|1654|0
1610963330000|2021-01-18 09:48:50|1654.6|1654.4|1654.2|1653.6|1654.6|1654.4|1654|1653.6|1391
1610963340000|2021-01-18 09:49:00|1654|1653.8|1653.4|1653|1654|1653.8|1653.2|1653|4340
1610963350000|2021-01-18 09:49:10|1653.6|1653.2|1654.4|1654|1654.4|1654.2|1653.6|1653.2|2103
1610963360000|2021-01-18 09:49:20|1654.2||1654.4||1654.4||1654.2||600
1610963370000|2021-01-18 09:49:30|1654.2|1654.2|1653.6|1653.2|1654.2|1654.2|1653.4|1653|54
1610963380000|2021-01-18 09:49:40|1653.8|1653.4|1654|1653.6|1654|1653.8|1653.8|1653.4|1473
1610963390000|2021-01-18 09:49:50|1653.8|1653.8|1654.4|1654|1654.4|1654|1653.8|1653.8|3692
1610963400000|2021-01-18 09:50:00|1654.2|1653.8|1654.4|1654|1654.4|1654|1654.2|1653.8|504
1610963410000|2021-01-18 09:50:10|1654.6|1654.2|1654.4|1654|1654.8|1654.6|1654.4|1654|617
1610963420000|2021-01-18 09:50:20|1654.6||1654.6||1654.6||1654.4||0
1610963430000|2021-01-18 09:50:30|1654.8|1654.2|1655|1654.6|1655|1654.6|1654.8|1654.2|2082
1610963440000|2021-01-18 09:50:40|1655.2|1654.8|1655.6|1655|1655.6|1655|1655.2|1654.8|426
1610963450000|2021-01-18 09:50:50|1655.8|1655.2|1655.8|1655.4|1655.8|1655.4|1655.4|1655.2|1711
1610963460000|2021-01-18 09:51:00|1656|1655.6|1655.8|1655.4|1656|1655.6|1655.6|1655.4|3701
1610963470000|2021-01-18 09:51:10|1656|1655.6|1656.2|1655.8|1656.2|1655.8|1656|1655.6|3531
1610963480000|2021-01-18 09:51:20|1656.4|1656|1656.4|1656|1656.4|1656.2|1656.2|1655.8|2591
1610963490000|2021-01-18 09:51:30|1656.2|1655.8|1656.2|1655.6|1656.4|1655.8|1656|1655.6|639
1610963500000|2021-01-18 09:51:40|1656|1655.4|1655.6|1655|1656.2|1655.4|1655.4|1655|2249
1610963510000|2021-01-18 09:51:50|1655.4|1655.2|1656|1655.6|1656|1655.6|1655.4|1655.2|1478
1610963520000|2021-01-18 09:52:00|1655.8|1655.4|1656|1655.4|1656|1655.4|1655.6|1655.4|515
1610963530000|2021-01-18 09:52:10|1655.8|1655.2|1655.6|1655.2|1655.8|1655.2|1655.4|1655.2|373
1610963540000|2021-01-18 09:52:20|1655.8|1655.4|1656.2|1655.8|1656.2|1656|1655.8|1655.4|2522
1610963550000|2021-01-18 09:52:30|1656|1655.6|1656|1655.4|1656|1655.6|1655.4|1655.2|2463
1610963560000|2021-01-18 09:52:40|1656.2|1655.8|1656.4|1656|1656.4|1656|1656.2|1655.6|359
1610963570000|2021-01-18 09:52:50|1656.2|1655.8|1656.2|1656|1656.4|1656|1656|1655.6|1933
1610963580000|2021-01-18 09:53:00|1656|1655.8|1657|1656.6|1657|1656.6|1655.6|1655.4|19355
1610963590000|2021-01-18 09:53:10|1656.8|1656.8|1657.4|1657.2|1657.4|1657.2|1656.8|1656.8|3253
1610963600000|2021-01-18 09:53:20|1657.2|1657|1658.8|1658.4|1658.8|1658.4|1657.2|1657|8054
1610963610000|2021-01-18 09:53:30|1659|1658.6|1659|1658.8|1659.2|1658.8|1658.8|1658.6|588718
1610963620000|2021-01-18 09:53:40|1659.2|1659|1659.6|1659.2|1659.8|1659.2|1659|1658.8|3771
1610963630000|2021-01-18 09:53:50|1659.4|1659|1659|1658.8|1659.4|1659.2|1659|1658.8|1782
1610963640000|2021-01-18 09:54:00|1659.2|1659|1659.6|1659.2|1659.6|1659.2|1659.2|1659|0
1610963650000|2021-01-18 09:54:10|1659.8|1659.4|1659.4|1659|1659.8|1659.6|1659.2|1659|7849
1610963660000|2021-01-18 09:54:20|1659.2|1658.8|1659.2|1658.8|1659.4|1658.8|1659|1658.8|2150
1610963670000|2021-01-18 09:54:30|1659|1659|1659.2|1658.8|1659.2|1659|1659|1658.8|221
1610963680000|2021-01-18 09:54:40|1659|1659|1659.6|1659.2|1659.8|1659.4|1659|1658.8|4198
1610963690000|2021-01-18 09:54:50|1659.8|1659|1659.2|1658.6|1659.8|1659|1658.8|1658.4|885
1610963700000|2021-01-18 09:55:00|1659.4|1658.8|1659.4|1659|1659.4|1659|1659.4|1658.8|0
1610963710000|2021-01-18 09:55:10|1659.6|1659.2|1659.8|1659.6|1659.8|1659.6|1659.4|1659|1277
1610963720000|2021-01-18 09:55:20|1660|1659.8|1659.8|1659.2|1660|1659.8|1659.6|1659.2|1237
1610963730000|2021-01-18 09:55:30|1659.6|1659.4|1659.8|1659.2|1659.8|1659.6|1659.4|1659.2|2229
1610963740000|2021-01-18 09:55:40|1659.6|1659.4|1660|1659.4|1660|1659.4|1659.6|1659.4|2500
1610963750000|2021-01-18 09:55:50|1659.8|1659.6|1660|1659.4|1660|1659.8|1659.8|1659.4|0
1610963760000|2021-01-18 09:56:00|1659.8|1659.6|1659.4|1659.2|1660|1659.6|1659.4|1659.2|2776
1610963770000|2021-01-18 09:56:10|1659.6|1659.4|1659.6|1659.2|1659.6|1659.4|1659.6|1659.2|1000
1610963780000|2021-01-18 09:56:20|1659.4|1659|1659.4|1658.8|1659.6|1659|1659|1658.8|1185
1610963790000|2021-01-18 09:56:30|1659.6|1659.2|1659.8|1659.2|1659.8|1659.4|1659.4|1658.8|3364
1610963800000|2021-01-18 09:56:40|1659.6|1659.4|1660|1659.8|1660|1659.8|1659.6|1659.2|4508
1610963810000|2021-01-18 09:56:50|1659.8|1659.6|1659.8|1659.2|1659.8|1659.6|1659.2|1659|1164
1610963820000|2021-01-18 09:57:00|1660|1659|1659.8|1659|1660|1659.2|1659.2|1659|4750
1610963830000|2021-01-18 09:57:10|1659.6|1658.8|1659|1658.4|1659.6|1658.8|1659|1658.4|5136
1610963840000|2021-01-18 09:57:20|1659.2|1658.6|1658.8|1658.4|1659.2|1658.8|1658.4|1658|1629
1610963850000|2021-01-18 09:57:30|1658.2|1658.2|1658.6|1658|1658.6|1658.4|1658.2|1658|2500
1610963860000|2021-01-18 09:57:40|1658.4|1658.2|1658.4|1657.8|1658.4|1658.2|1658|1657.6|2120
1610963870000|2021-01-18 09:57:50|1658.2|1658|1658.4|1658|1658.4|1658.2|1658.2|1658|636
1610963880000|2021-01-18 09:58:00|1658.2|1658.2|1658.2|1657.8|1658.6|1658.2|1658.2|1657.8|3921
1610963890000|2021-01-18 09:58:10|1658|1657.4|1657.4|1657|1658|1657.4|1657.4|1657|6148
1610963900000|2021-01-18 09:58:20|1657.2|1656.8|1656.8|1656.6|1657.2|1657|1656.8|1656.6|1332
1610963910000|2021-01-18 09:58:30|1657|1656.4|1656.6|1656|1657|1656.4|1656.6|1656|2037
1610963920000|2021-01-18 09:58:40|1656.2|1655.8|1656.2|1655.8|1656.6|1655.8|1656|1655.4|1962
1610963930000|2021-01-18 09:58:50|1656|1655.6|1656|1655.6|1656.2|1656|1656|1655.6|376
1610963940000|2021-01-18 09:59:00|1656.2|1655.8|1656.2|1655.6|1656.4|1656|1656.2|1655.6|627
1610963950000|2021-01-18 09:59:10|1656|1655.4|1655.6|1655.2|1656|1655.4|1654.8|1654.4|6727
1610963960000|2021-01-18 09:59:20|1655.8|1655.4|1656|1655.4|1656|1655.6|1655.6|1655.2|946
1610963970000|2021-01-18 09:59:30|1655.8||1655.8||1655.8||1655.8||0
1610963980000|2021-01-18 09:59:40|1656|1655.6|1656.2|1655.8|1656.4|1656|1656|1655.6|3233
1610963990000|2021-01-18 09:59:50|1656|1655.6|1656.2|1655.6|1656.2|1655.6|1656|1655.6|515
1610964000000|2021-01-18 10:00:00|1656.4|1655.8|1656.8|1656.2|1656.8|1656.4|1656.4|1655.8|308
1610964010000|2021-01-18 10:00:10|1656.6|1656|1656.6|1656|1656.6|1656.2|1656.4|1656|0
1610964020000|2021-01-18 10:00:20|1656.8|1656.2|1657|1656.4|1657|1656.4|1656.6|1656|1545
1610964030000|2021-01-18 10:00:30||1656.6||1656.6||1656.8||1656.6|0
1610964040000|2021-01-18 10:00:40|1656.8|1656.8|1657|1656.6|1657|1656.8|1656.6|1656.4|1387
1610964050000|2021-01-18 10:00:50||1656.4||1656.4||1656.4||1656.4|0
1610964060000|2021-01-18 10:01:00||1656.6||1656.6||1656.8||1656.6|0
1610964080000|2021-01-18 10:01:20|1656.8|1656.4|1656.6|1656.2|1657|1656.4|1656.4|1656.2|2498
1610964090000|2021-01-18 10:01:30|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|0
1610964100000|2021-01-18 10:01:40|1657.2|1656.8|1657.6|1657|1657.6|1657|1657.2|1656.8|718
1610964110000|2021-01-18 10:01:50|1657.8|1657.4|1658.4|1658|1658.4|1658.2|1657.8|1657.4|1036
1610964120000|2021-01-18 10:02:00|1658.2|1657.8|1658|1657.8|1658.2|1657.8|1658|1657.8|200
1610964130000|2021-01-18 10:02:10|1657.8|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.6|1449
1610964140000|2021-01-18 10:02:20|1657.8|1657.4|1657.2|1657|1658|1657.4|1657.2|1656.8|11840
1610964150000|2021-01-18 10:02:30|1657.4|1656.8|1657.2|1656.8|1657.4|1657|1657.2|1656.8|527
1610964160000|2021-01-18 10:02:40|1657.4|1657|1657.4|1657|1657.4|1657.2|1657.4|1657|357
1610964170000|2021-01-18 10:02:50|1657.6|1657.2|1657.8|1657.2|1657.8|1657.4|1657.6|1657.2|1179
1610964180000|2021-01-18 10:03:00|1657.6||1657.8||1657.8||1657.6||0
1610964190000|2021-01-18 10:03:10|1657.6|1657.4|1658|1657.6|1658|1657.6|1657.6|1657.4|1233
1610964200000|2021-01-18 10:03:20||1657.8||1657.6||1657.8||1657.6|0
1610964210000|2021-01-18 10:03:30|1657.8|1657.4|1658.8|1658.4|1659.2|1658.8|1657|1656.8|6687
1610964220000|2021-01-18 10:03:40|1659|1658.6|1659.2|1658.6|1659.2|1658.8|1659|1658.6|416
1610964230000|2021-01-18 10:03:50|1659||1659||1659||1658.8||361
1610964240000|2021-01-18 10:04:00|1659.2|1658.8|1659.4|1659|1659.4|1659.2|1659.2|1658.6|1333
1610964250000|2021-01-18 10:04:10|1659.6|1658.8|1659.8|1659.4|1659.8|1659.4|1659.6|1658.8|1524
1610964260000|2021-01-18 10:04:20|1659.6|1659.6|1660|1659.6|1660|1659.8|1659.6|1659.6|4923
1610964270000|2021-01-18 10:04:30|1659.8|1659.4|1660|1659.6|1660|1659.8|1659.8|1659.4|2630
1610964280000|2021-01-18 10:04:40|1660.2|1659.8|1660.4|1660|1660.6|1660.2|1660.2|1659.6|12880
1610964290000|2021-01-18 10:04:50|1660.6|1660.2|1661|1660.6|1661|1660.8|1660.6|1660|2266
1610964300000|2021-01-18 10:05:00|1661.2|1660.8|1661.4|1660.8|1661.4|1661|1661|1660.8|2100
1610964320000|2021-01-18 10:05:20|1661.2|1661|1661.4|1661|1661.4|1661|1661|1661|309
1610964330000|2021-01-18 10:05:30||1660.8||1660.8||1660.8||1660.8|0
1610964350000|2021-01-18 10:05:50|1661.2|1660.6|1660.8|1660.2|1661.4|1660.6|1660.4|1660.2|3406
1610964360000|2021-01-18 10:06:00|1661|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.4|300
1610964370000|2021-01-18 10:06:10|1660.8|1660.4|1660.8|1660.4|1661|1660.4|1660.6|1660.4|617
1610964380000|2021-01-18 10:06:20|1661|1660.6|1661.4|1661|1661.4|1661|1660.6|1660.4|2035
1610964390000|2021-01-18 10:06:30|1661.2|1660.8|1660.8|1660.6|1661.2|1660.8|1660.8|1660.6|2313
1610964400000|2021-01-18 10:06:40|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|350
1610964410000|2021-01-18 10:06:50|1660.8|1660.4|1660.6|1660.4|1660.8|1660.4|1660.6|1660.2|2447
1610964420000|2021-01-18 10:07:00|1660.8|1660.2|1661.4|1661.2|1662|1661.6|1660.8|1660.2|12367
1610964430000|2021-01-18 10:07:10|1661.6|1661.4|1661.4|1661|1661.6|1661.4|1661.4|1661|500
1610964440000|2021-01-18 10:07:20|1661.6|1661.2|1661.6|1661|1661.6|1661.4|1661.6|1661|1223
1610964450000|2021-01-18 10:07:30|1661.8|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|1600
1610964460000|2021-01-18 10:07:40|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.4|1661.2|384
1610964470000|2021-01-18 10:07:50|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.4|1661.2|397
1610964480000|2021-01-18 10:08:00|1662|1661.6|1661.8|1661.4|1662|1661.8|1661.8|1661.4|1408
1610964490000|2021-01-18 10:08:10|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661|422
1610964500000|2021-01-18 10:08:20|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.8|1661.4|4507
1610964510000|2021-01-18 10:08:30|1661.6|1661.4|1660.6|1660.2|1661.6|1661.4|1660.6|1660.2|7158
1610964520000|2021-01-18 10:08:40||1660||1660||1660.2||1660|0
1610964530000|2021-01-18 10:08:50|1660.4|1660.2|1660.2|1660|1660.4|1660.2|1660.2|1660|200
1610964540000|2021-01-18 10:09:00|1660|1659.8|1660|1659.6|1660.2|1660|1659.6|1659.2|2230
1610964550000|2021-01-18 10:09:10|1659.8|1659.4|1659.4|1659|1660|1659.4|1659.4|1659|699
1610964560000|2021-01-18 10:09:20|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659.2|2341
1610964570000|2021-01-18 10:09:30|1659.4|1659.4|1659.6|1659.2|1659.8|1659.4|1659.4|1659.2|601
1610964590000|2021-01-18 10:09:50|1659.8|1659.4|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|4300
1610964600000|2021-01-18 10:10:00|1659.8|1659.4|1660.4|1660.2|1660.6|1660.2|1659.8|1659.4|5765
1610964610000|2021-01-18 10:10:10|1660.6|1660.4|1660.8|1660.6|1661|1660.8|1660.6|1660.4|4154
1610964620000|2021-01-18 10:10:20||1660.4||1660.6||1660.6||1660.4|0
1610964630000|2021-01-18 10:10:30|1660.6|1660.4|1660.6|1660.4|1660.8|1660.4|1660.6|1660.4|1127
1610964640000|2021-01-18 10:10:40|1660.4|1660.2|1660.6|1660.2|1660.6|1660.2|1660.2|1660|1957
1610964650000|2021-01-18 10:10:50||1660||1660.2||1660.2||1660|175
1610964660000|2021-01-18 10:11:00|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|1463
1610964670000|2021-01-18 10:11:10|1661|1660.6|1661.2|1660.8|1661.4|1661|1661|1660.6|3021
1610964680000|2021-01-18 10:11:20|1661|1661|1661|1660.6|1661.2|1661|1661|1660.6|4166
1610964690000|2021-01-18 10:11:30|||||||||2000
1610964700000|2021-01-18 10:11:40|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|0
1610964710000|2021-01-18 10:11:50|1661|1660.6|1661.8|1661.4|1661.8|1661.6|1661|1660.6|8458
1610964720000|2021-01-18 10:12:00|1662|1661.6|1662.4|1662.2|1662.4|1662.2|1662|1661.6|2031
1610964730000|2021-01-18 10:12:10|1662.6|1662|1663|1662.6|1663|1662.6|1662.4|1662|1230
1610964740000|2021-01-18 10:12:20|1662.8|1662.4|1662.8|1662.2|1663|1662.4|1662.6|1662.2|253
1610964750000|2021-01-18 10:12:30|1662.6|1662|1663|1662.6|1663|1662.6|1662.4|1662|2781
1610964760000|2021-01-18 10:12:40|1663.2|1662.8|1663.4|1662.8|1663.4|1663|1663|1662.6|4653
1610964770000|2021-01-18 10:12:50||1663||1663.2||1663.2||1663|278
1610964780000|2021-01-18 10:13:00|1663.6||1663.6||1663.6||1663.6||300
1610964790000|2021-01-18 10:13:10|1663.8|1663.4|1663.8|1663.4|1664|1663.8|1663.6|1663.4|5745
1610964800000|2021-01-18 10:13:20|1663.6||1663.6||1664||1663.6||0
1610964810000|2021-01-18 10:13:30|1663.8||1663.8||1663.8||1663.6||730
1610964820000|2021-01-18 10:13:40|1663.6||1663.6||1663.6||1663.6||58
1610964830000|2021-01-18 10:13:50||1663.2||1663.2||1663.2||1663.2|210
1610964840000|2021-01-18 10:14:00|1663.4|1663.4|1663.4|1662.8|1663.4|1663.4|1663|1662.8|3884
1610964850000|2021-01-18 10:14:10|1663.2|1662.6|1663.2|1663|1663.4|1663|1663|1662.6|5420
1610964860000|2021-01-18 10:14:20|1663.4|1662.8|1663.4|1663|1663.4|1663|1663.2|1662.8|1582
1610964870000|2021-01-18 10:14:30|1663.6|1663.2|1663.4|1663.2|1663.6|1663.4|1663.2|1663|3830
1610964880000|2021-01-18 10:14:40|1663.2|1663|1662.6|1662|1663.2|1663|1662.2|1662|3016
1610964890000|2021-01-18 10:14:50|1662.4|1662.2|1662.6|1662.2|1662.6|1662.4|1662.4|1662.2|25
1610964900000|2021-01-18 10:15:00|1662.4|1662|1662|1661.6|1662.4|1662|1662|1661.6|200
1610964910000|2021-01-18 10:15:10|1662.2|1661.8|1662.2|1661.8|1662.6|1662.4|1662.2|1661.6|2821
1610964920000|2021-01-18 10:15:20|1662|1661.6|1661.6|1661.2|1662.2|1661.8|1661.6|1661.2|892
1610964940000|2021-01-18 10:15:40|1661.4||1661.6||1661.6||1661.4||896
1610964950000|2021-01-18 10:15:50|1661.8|1661.4|1662|1661.4|1662|1661.6|1661.8|1661.2|660
1610964960000|2021-01-18 10:16:00||1661.6||1661.6||1661.8||1661.6|1000
1610964970000|2021-01-18 10:16:10|1662.2|1661.8|1662.8|1662.4|1662.8|1662.4|1662.2|1661.8|1058
1610964980000|2021-01-18 10:16:20|1662.6|1662.2|1662.6|1662.2|1662.8|1662.2|1662.6|1662.2|499
1610965000000|2021-01-18 10:16:40|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.2|1158
1610965010000|2021-01-18 10:16:50||1662.8||1662.4||1662.8||1662.4|171
1610965020000|2021-01-18 10:17:00|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|50
1610965030000|2021-01-18 10:17:10|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|0
1610965040000|2021-01-18 10:17:20|1662.6|1662.2|1662.4|1662|1662.8|1662.6|1662.4|1662|3928
1610965050000|2021-01-18 10:17:30|1662.6|1662.2|1662.8|1662.4|1662.8|1662.6|1662.6|1662.2|2297
1610965060000|2021-01-18 10:17:40|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|0
1610965070000|2021-01-18 10:17:50|1662.8|1662.4|1662.6|1662.2|1662.8|1662.6|1662.6|1662.2|2015
1610965090000|2021-01-18 10:18:10|1662.8|1662.4|1662.8|1662.6|1662.8|1662.6|1662.6|1662.4|203
1610965100000|2021-01-18 10:18:20||1662.4||1662.6||1662.6||1662.4|18
1610965110000|2021-01-18 10:18:30|1663|1662.8|1663.6|1663.2|1663.6|1663.4|1663|1662.8|3382
1610965120000|2021-01-18 10:18:40|1663.8|1663.4|1663.8|1663.4|1663.8|1663.6|1663.8|1663.4|900
1610965130000|2021-01-18 10:18:50|1664|1663.6|1664|1663.8|1664|1663.8|1664|1663.6|619
1610965140000|2021-01-18 10:19:00|1664.2|1664|1664.2|1664|1664.6|1664.2|1664.2|1664|5223
1610965150000|2021-01-18 10:19:10|1664.4||1664.2||1664.4||1664.2||177
1610965160000|2021-01-18 10:19:20|1664|1663.8|1664.2|1664|1664.4|1664|1664|1663.8|2284
1610965170000|2021-01-18 10:19:30|1664|1663.8|1664|1663.8|1664|1663.8|1664|1663.8|645
1610965180000|2021-01-18 10:19:40|1664.2|1664|1664.2|1663.8|1664.2|1664|1664.2|1663.8|785
1610965190000|2021-01-18 10:19:50|1664||1664||1664||1664||0
1610965200000|2021-01-18 10:20:00|1663.8|1663.6|1664.2|1663.6|1664.2|1663.8|1663.6|1663.4|2490
1610965210000|2021-01-18 10:20:10||1663.8||1664||1664||1663.8|467
1610965220000|2021-01-18 10:20:20||1663.8||1664||1664||1663.8|0
1610965230000|2021-01-18 10:20:30|1664|1663.8|1664.2|1664|1664.2|1664|1664|1663.8|4057
1610965240000|2021-01-18 10:20:40|1664.4|1664.2|1664.6|1664.2|1664.6|1664.2|1664.4|1664.2|2000
1610965250000|2021-01-18 10:20:50|1664.8|1664.4|1665.2|1665|1665.2|1665|1664.8|1664.2|1857
1610965260000|2021-01-18 10:21:00|1665.4|1664.8|1665|1664.8|1665.4|1664.8|1665|1664.8|157
1610965270000|2021-01-18 10:21:10|1664.8|1664.6|1665.8|1665.2|1665.8|1665.4|1664.8|1664.6|1863
1610965280000|2021-01-18 10:21:20|1665.6|1665|1665.4|1665|1665.8|1665|1665.2|1664.8|3183
1610965290000|2021-01-18 10:21:30|1665.6|1665.2|1664.8|1664.4|1665.6|1665.2|1664.8|1664.4|2081
1610965300000|2021-01-18 10:21:40|1665||1665||1665||1665||0
1610965310000|2021-01-18 10:21:50||1664.6||1664.6||1664.8||1664.6|500
1610965320000|2021-01-18 10:22:00|1665.2|1664.8|1665.8|1665.2|1665.8|1665.4|1665.2|1664.6|5553
1610965330000|2021-01-18 10:22:10|1665.4|1665.4|1665.8|1665.6|1665.8|1665.6|1665.4|1665.4|1037
1610965340000|2021-01-18 10:22:20|1666|1665.8|1666.8|1666.4|1666.8|1666.4|1666|1665.8|2455
1610965350000|2021-01-18 10:22:30||1666.6||1666.4||1666.6||1666.4|1909
1610965360000|2021-01-18 10:22:40|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.2|1666|211
1610965370000|2021-01-18 10:22:50|1666.2|1665.8|1666|1665.6|1666.4|1665.8|1665.8|1665.6|3384
1610965380000|2021-01-18 10:23:00|1665.8|1665.4|1665.8|1665.6|1666|1665.6|1665.6|1665.2|2865
1610965390000|2021-01-18 10:23:10|1665.6|1665.4|1665.2|1664.4|1665.6|1665.4|1664.8|1664.4|3512
1610965400000|2021-01-18 10:23:20|1665|1665|1665|1664.6|1665.2|1665|1664.8|1664.4|5649
1610965410000|2021-01-18 10:23:30|1664.8|1664.4|1664|1663.8|1664.8|1664.4|1664|1663.8|871
1610965420000|2021-01-18 10:23:40|1663.8|1663.6|1663.8|1663.4|1664|1663.6|1663.8|1663.4|3340
1610965430000|2021-01-18 10:23:50|1663.6|1663.2|1663.4|1663.2|1663.6|1663.2|1663.4|1663.2|0
1610965440000|2021-01-18 10:24:00|1663.2|1663|1663.2|1662.8|1663.2|1663|1662.6|1662.4|16174
1610965450000|2021-01-18 10:24:10|1663|1662.6|1663|1662.6|1663|1662.8|1662.8|1662.6|527
1610965470000|2021-01-18 10:24:30|1663.2|1662.8|1663.6|1663|1663.6|1663.2|1663.2|1662.6|4867
1610965480000|2021-01-18 10:24:40|1663.2|1662.8|1663.2|1662.8|1663.2|1663|1663|1662.8|525
1610965490000|2021-01-18 10:24:50|1663.4|1663|1663.4|1663|1663.6|1663.2|1663|1662.8|3643
1610965500000|2021-01-18 10:25:00|1663.6|1663.2|1663.6|1663.2|1663.8|1663.4|1663.4|1663|1045
1610965510000|2021-01-18 10:25:10|1663.8||1663.8||1663.8||1663.8||0
1610965520000|2021-01-18 10:25:20|1664|1663.4|1664.4|1664|1664.4|1664|1664|1663.4|941
1610965530000|2021-01-18 10:25:30|1664.6|1664.2|1664.4|1663.8|1664.8|1664.4|1664.4|1663.8|211
1610965540000|2021-01-18 10:25:40|1664.2|1664|1663.8|1663.4|1664.2|1664|1663.6|1663.4|178
1610965550000|2021-01-18 10:25:50|1664.2|1663.6|1664.4|1664|1664.4|1664.2|1664.2|1663.4|3424
1610965560000|2021-01-18 10:26:00|1664.2||1664.2||1664.2||1664.2||0
1610965570000|2021-01-18 10:26:10|1664|1663.8|1664|1663.6|1664|1663.8|1664|1663.6|2841
1610965580000|2021-01-18 10:26:20|1664.2|1663.8|1664.4|1664|1664.4|1664|1664.2|1663.6|591
1610965590000|2021-01-18 10:26:30||1663.8||1664||1664||1663.8|0
1610965600000|2021-01-18 10:26:40|1664.2|1663.8|1664|1663.8|1664.2|1664|1664|1663.8|0
1610965620000|2021-01-18 10:27:00|1663.8|1663.6|1663.4|1663.2|1663.8|1663.6|1663.2|1662.8|3379
1610965630000|2021-01-18 10:27:10|1663.2|1663|1663.2|1662.8|1663.2|1663|1663.2|1662.8|0
1610965640000|2021-01-18 10:27:20||1663||1662.8||1663||1662.8|0
1610965650000|2021-01-18 10:27:30|1663.4|1663|1663.4|1663.2|1663.4|1663.2|1663.4|1663|2114
1610965660000|2021-01-18 10:27:40|1663.2|1663|1663.4|1663|1663.4|1663.2|1663.2|1662.8|1543
1610965670000|2021-01-18 10:27:50||1662.8||1663||1663.2||1662.8|1318
1610965680000|2021-01-18 10:28:00|1663.2|1662.8|1663.2|1662.8|1663.2|1663|1663|1662.6|175
1610965690000|2021-01-18 10:28:10|1663|1663|1663|1662.6|1663|1663|1663|1662.6|338
1610965700000|2021-01-18 10:28:20|1662.8|1662.4|1662.8|1662.4|1662.8|1662.6|1662.8|1662.4|1002
1610965710000|2021-01-18 10:28:30|1663|1662.6|1663.4|1663|1663.4|1663|1663|1662.6|2701
1610965730000|2021-01-18 10:28:50|1663.2|1662.8|1663.4|1663.2|1663.4|1663.2|1663|1662.6|7304
1610965740000|2021-01-18 10:29:00|||||||||181
1610965750000|2021-01-18 10:29:10|1663.2|1663|1663.4|1662.8|1663.4|1663.2|1663.2|1662.8|1000
1610965760000|2021-01-18 10:29:20|1663.2|1663|1663.2|1662.8|1663.2|1663|1662.8|1662.6|373
1610965770000|2021-01-18 10:29:30|1663|1663|1663.2|1662.8|1663.2|1663|1662.8|1662.4|1991
1610965780000|2021-01-18 10:29:40|1663.4|1663|1663.8|1663.6|1664|1663.6|1663.4|1663|2060
1610965790000|2021-01-18 10:29:50|1664.4|1663.4|1663.8|1663.4|1664.4|1664.2|1663.8|1663.4|8347
1610965820000|2021-01-18 10:30:20|1663.6||1663.6||1663.6||1663.6||0
1610965830000|2021-01-18 10:30:30|1663.8|1663.6|1663.8|1663.4|1663.8|1663.6|1663.6|1663.4|2265
1610965840000|2021-01-18 10:30:40|1663.6|1663.2|1664.6|1664.2|1664.6|1664.2|1663.4|1663|15346
1610965850000|2021-01-18 10:30:50|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664.4|250
1610965860000|2021-01-18 10:31:00|1664.6|1664.2|1663.8|1663.6|1664.8|1664.2|1663.8|1663.6|57093
1610965870000|2021-01-18 10:31:10|1664|1663.8|1664|1663.6|1664.4|1663.8|1664|1663.6|3009
1610965880000|2021-01-18 10:31:20|1664.2|1663.8|1664.4|1664.2|1664.4|1664.2|1664.2|1663.6|1164
1610965890000|2021-01-18 10:31:30|1664.2|1664|1664|1663.6|1664.2|1664|1664|1663.6|2741
1610965910000|2021-01-18 10:31:50|1664.2|1663.8|1664.2|1663.8|1664.2|1663.8|1664.2|1663.8|1491
1610965920000|2021-01-18 10:32:00|1664|1664|1663.4|1663|1664|1664|1663.4|1663|7436
1610965930000|2021-01-18 10:32:10|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.6|1465
1610965950000|2021-01-18 10:32:30|1662.8|1662.4|1662.8|1662.2|1662.8|1662.4|1662.6|1662.2|0
1610965960000|2021-01-18 10:32:40|1662.6|1662.4|1662.8|1662.4|1663|1662.6|1662.6|1662.4|2250
1610965970000|2021-01-18 10:32:50|1663|1662.6|1663|1662.8|1663|1662.8|1663|1662.6|1755
1610965980000|2021-01-18 10:33:00|1662.8|1662.6|1662.8|1662.4|1663|1662.6|1662.8|1662.4|2011
1610965990000|2021-01-18 10:33:10|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.4|1662|0
1610966000000|2021-01-18 10:33:20|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|3126
1610966010000|2021-01-18 10:33:30|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|1590
1610966020000|2021-01-18 10:33:40|1661.6|1661.4|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|0
1610966040000|2021-01-18 10:34:00|1661.4|1661|1661.4|1660.8|1661.4|1661.2|1661.4|1660.8|0
1610966050000|2021-01-18 10:34:10||1661||1660.8||1661||1660.8|0
1610966060000|2021-01-18 10:34:20|1661.2|1661|1660.8|1660.4|1661.2|1661|1660.8|1660.4|7525
1610966070000|2021-01-18 10:34:30|1660.6|1660.2|1660.4|1660|1660.8|1660.4|1660.4|1660|4040
1610966080000|2021-01-18 10:34:40|1660.6||1660.4||1660.6||1660.4||0
1610966090000|2021-01-18 10:34:50|||||||||750
1610966100000|2021-01-18 10:35:00|1660.6|1660.2|1660.8|1660.2|1660.8|1660.4|1660.6|1660|4082
1610966110000|2021-01-18 10:35:10|1660.6|1660|1660.6|1660|1660.6|1660.2|1660.2|1660|8491
1610966120000|2021-01-18 10:35:20|1660.4||1660.2||1660.4||1660.2||521
1610966130000|2021-01-18 10:35:30|1660.4||1660.2||1660.4||1660.2||0
1610966140000|2021-01-18 10:35:40|1660.4|1660.2|1660.4|1660.2|1660.8|1660.4|1660.4|1660.2|991
1610966150000|2021-01-18 10:35:50|1660.6|1660.4|1660.6|1660.2|1660.6|1660.4|1660.6|1660.2|945
1610966160000|2021-01-18 10:36:00|1660.4|1660|1660.6|1660.4|1660.6|1660.4|1660.4|1660|707
1610966180000|2021-01-18 10:36:20|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.4|1660|316
1610966190000|2021-01-18 10:36:30|1660.8|1660.2|1661|1660.4|1661|1660.6|1660.4|1660|6752
1610966200000|2021-01-18 10:36:40|1660.8||1660.8||1660.8||1660.8||0
1610966210000|2021-01-18 10:36:50|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|0
1610966230000|2021-01-18 10:37:10||1660.4||1660.4||1660.4||1660.4|283
1610966240000|2021-01-18 10:37:20|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|2402
1610966250000|2021-01-18 10:37:30|1660.2|1659.8|1660.8|1660.6|1661.2|1661|1659.8|1659.6|13173
1610966260000|2021-01-18 10:37:40|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|1136
1610966270000|2021-01-18 10:37:50|1660.8|1660.8|1661|1660.6|1661|1660.8|1660.8|1660.6|500
1610966280000|2021-01-18 10:38:00|1660.8|1660.4|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|1857
1610966290000|2021-01-18 10:38:10|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.6|0
1610966300000|2021-01-18 10:38:20|1660.8|1660.4|1660.4|1660.2|1660.8|1660.4|1660.4|1660|880
1610966310000|2021-01-18 10:38:30|1660.2|1660|1659.4|1659|1660.2|1660.2|1659.4|1659|1644
1610966330000|2021-01-18 10:38:50|1659.6|1659.2|1659.8|1659.4|1659.8|1659.4|1659.6|1659.2|952
1610966340000|2021-01-18 10:39:00||1659.6||1659.6||1659.6||1659.6|0
1610966350000|2021-01-18 10:39:10|1659.6|1659.4|1659.2|1659|1659.6|1659.4|1659.2|1659|1532
1610966360000|2021-01-18 10:39:20|1659.4|1659.2|1659.6|1659.2|1659.6|1659.2|1659.2|1659.2|235
1610966370000|2021-01-18 10:39:30|1659.8||1659.6||1659.8||1659.6||12
1610966380000|2021-01-18 10:39:40|1659.8|1659.4|1660|1659.4|1660|1659.4|1659.8|1659.4|0
1610966390000|2021-01-18 10:39:50|1659.8|1659.2|1659.4|1659.2|1659.8|1659.2|1659.4|1659.2|565
1610966400000|2021-01-18 10:40:00|1659.6|1659.4|1659.8|1659.6|1660|1659.8|1659.6|1659.2|7652
1610966410000|2021-01-18 10:40:10|1660|1659.4|1660|1659.6|1660.2|1660|1660|1659.4|1041
1610966420000|2021-01-18 10:40:20|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|419
1610966430000|2021-01-18 10:40:30|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|0
1610966440000|2021-01-18 10:40:40|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.4|987
1610966450000|2021-01-18 10:40:50|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|0
1610966460000|2021-01-18 10:41:00|1660.2|1659.8|1660.2|1659.8|1660.2|1660|1660|1659.8|1386
1610966470000|2021-01-18 10:41:10|1660.4|1660|1660.4|1659.8|1660.8|1660.4|1660.2|1659.8|4696
1610966480000|2021-01-18 10:41:20|1660.6|1660|1660.6|1660.2|1660.8|1660.2|1660.4|1659.8|644
1610966490000|2021-01-18 10:41:30|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.8|1660.4|3974
1610966500000|2021-01-18 10:41:40|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|211
1610966520000|2021-01-18 10:42:00|1660.8||1660.8||1660.8||1660.8||0
1610966530000|2021-01-18 10:42:10|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|1082
1610966550000|2021-01-18 10:42:30|1660.8|1660.8|1660.8|1660.6|1660.8|1660.8|1660.8|1660.6|600
1610966560000|2021-01-18 10:42:40|1661|1660.8|1661.8|1661.6|1662|1661.8|1661|1660.8|7126
1610966570000|2021-01-18 10:42:50|1661.6|1661.4|1661.8|1661.4|1661.8|1661.4|1661.6|1661.4|1543
1610966580000|2021-01-18 10:43:00|1661.6|1661.2|1661.4|1660.8|1661.8|1661.2|1661|1660.6|8345
1610966590000|2021-01-18 10:43:10|1661||1661||1661||1661||0
1610966600000|2021-01-18 10:43:20|1660.8|1660.6|1661.4|1661|1661.4|1661.2|1660.8|1660.6|10559
1610966610000|2021-01-18 10:43:30|1661.2|1660.8|1660.4|1660.2|1661.2|1660.8|1660.4|1660.2|3438
1610966620000|2021-01-18 10:43:40|1660.6|1660.4|1661|1660.6|1661|1660.8|1660.6|1660.2|651
1610966630000|2021-01-18 10:43:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|75
1610966650000|2021-01-18 10:44:10|1661|1660.6|1661|1660.8|1661|1660.8|1661|1660.4|1915
1610966660000|2021-01-18 10:44:20|1661.2|1661|1661.4|1661|1661.6|1661.4|1661.2|1661|11788
1610966690000|2021-01-18 10:44:50|1661.2|1660.8|1661|1660.8|1661.2|1660.8|1661|1660.8|1284
1610966700000|2021-01-18 10:45:00|1661.2|1661|1661.8|1661.4|1662|1661.6|1661.2|1661|11076
1610966710000|2021-01-18 10:45:10|1662|1661.6|1661.8|1661.6|1662|1661.8|1661.8|1661.4|250
1610966720000|2021-01-18 10:45:20|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|94
1610966730000|2021-01-18 10:45:30|1661.4|1661.2|1661|1660.8|1661.4|1661.2|1661|1660.8|2134
1610966750000|2021-01-18 10:45:50|1661.2|1661|1661.2|1660.8|1661.2|1661|1661.2|1660.8|315
1610966760000|2021-01-18 10:46:00|1661.4|1661|1661.4|1661.2|1661.4|1661.2|1661.4|1660.8|1023
1610966770000|2021-01-18 10:46:10|1661.6|1661.4|1661.6|1661.4|1661.8|1661.4|1661.6|1661.4|708
1610966780000|2021-01-18 10:46:20|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.4|1661|0
1610966800000|2021-01-18 10:46:40|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|305
1610966820000|2021-01-18 10:47:00|1661.6|1661.6|1661.6|1661.2|1661.6|1661.6|1661.4|1661|3945
1610966840000|2021-01-18 10:47:20|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.8|1661.4|262
1610966850000|2021-01-18 10:47:30|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|1804
1610966860000|2021-01-18 10:47:40|1662.2|1662|1664|1663.6|1664|1663.6|1662.2|1662|3865
1610966870000|2021-01-18 10:47:50|1664.2|1663.8|1664.4|1664|1664.4|1664.2|1664.2|1663.8|14706
1610966880000|2021-01-18 10:48:00|1664.8|1664.2|1665|1664.4|1665|1664.8|1664.8|1664.2|2651
1610966890000|2021-01-18 10:48:10|1664.8||1664.8||1664.8||1664.6||88
1610966900000|2021-01-18 10:48:20|1665|1664.6|1665|1664.6|1665|1664.8|1664.8|1664.4|4346
1610966910000|2021-01-18 10:48:30|1665.2|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|2991
1610966920000|2021-01-18 10:48:40|1665.4||1665.4||1665.4||1665.4||0
1610966930000|2021-01-18 10:48:50|1665.2|1665|1665|1664.6|1665.2|1665|1664.8|1664.6|2542
1610966940000|2021-01-18 10:49:00|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664.4|382
1610966950000|2021-01-18 10:49:10|1664.6|1664.2|1664.8|1664.2|1664.8|1664.2|1664.4|1664|977
1610966960000|2021-01-18 10:49:20|1665|1664.4|1664.8|1664.4|1665|1664.8|1664.8|1664.4|431
1610966970000|2021-01-18 10:49:30|1665|1664.6|1665|1664.6|1665|1664.8|1665|1664.6|1166
1610966980000|2021-01-18 10:49:40|1664.6|1664.4|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|1073
1610966990000|2021-01-18 10:49:50|1664.6|1664.6|1664.6|1664.4|1664.8|1664.6|1664.6|1664.2|1237
1610967000000|2021-01-18 10:50:00|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.2|1663.8|1535
1610967010000|2021-01-18 10:50:10|1664.2|1664|1664.4|1664|1664.4|1664|1664.2|1664|0
1610967020000|2021-01-18 10:50:20|1664.2|1663.8|1664.2|1663.8|1664.2|1663.8|1664.2|1663.8|490
1610967030000|2021-01-18 10:50:30|1664.4|1663.6|1663.6|1663.2|1664.4|1663.6|1663.4|1663|3179
1610967050000|2021-01-18 10:50:50|1663.8|1663.4|1664.2|1663.6|1664.4|1664|1663.8|1663.4|4019
1610967060000|2021-01-18 10:51:00|1664||1663.8||1664||1663.8||0
1610967070000|2021-01-18 10:51:10||1663.4||1663.6||1663.6||1663.4|1
1610967080000|2021-01-18 10:51:20|||||||||500
1610967090000|2021-01-18 10:51:30|1664|1663.8|1664|1663.6|1664|1663.8|1664|1663.6|1141
1610967100000|2021-01-18 10:51:40|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|2165
1610967110000|2021-01-18 10:51:50|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663.2|200
1610967130000|2021-01-18 10:52:10|1663.4|1663|1663|1662.6|1663.4|1663|1662.6|1662.4|2792
1610967150000|2021-01-18 10:52:30|1662.8|1662.4|1662.4|1662.2|1662.8|1662.4|1662.4|1662.2|1247
1610967160000|2021-01-18 10:52:40|1662.6|1662|1662.6|1662.2|1663|1662.6|1662.6|1662|2408
1610967170000|2021-01-18 10:52:50|1662.4|1662.4|1663|1662.4|1663|1662.6|1662.4|1662.2|1924
1610967180000|2021-01-18 10:53:00|1663.2|1662.6|1663.2|1662.6|1663.2|1662.6|1663.2|1662.6|0
1610967190000|2021-01-18 10:53:10||1662.8||1662.8||1662.8||1662.8|0
1610967200000|2021-01-18 10:53:20|1663.4|1663|1663.6|1663.2|1663.6|1663.2|1663.4|1663|303
1610967210000|2021-01-18 10:53:30|1663.4|1663|1663.4|1663|1663.4|1663|1663.4|1663|650
1610967220000|2021-01-18 10:53:40|1663.6|1662.8|1663|1662.8|1663.6|1662.8|1663|1662.8|7585
1610967230000|2021-01-18 10:53:50|1663.2|1663|1663|1662.6|1663.4|1663|1663|1662.6|17437
1610967240000|2021-01-18 10:54:00|1663.2|1662.8|1663.4|1663|1663.4|1663.2|1663.2|1662.6|2965
1610967250000|2021-01-18 10:54:10|1663.2|1662.8|1663|1662.6|1663.2|1663|1663|1662.6|2054
1610967260000|2021-01-18 10:54:20|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|0
1610967280000|2021-01-18 10:54:40|1662.6|1662.2|1662.4|1662|1662.6|1662.4|1662|1661.8|2111
1610967300000|2021-01-18 10:55:00|1662.6|1662.2|1662.6|1662.4|1662.8|1662.4|1662.6|1662.2|3065
1610967310000|2021-01-18 10:55:10|1662.8|1662.2|1663.2|1662.6|1663.2|1662.6|1662.8|1662.2|1132
1610967330000|2021-01-18 10:55:30|1663.4|1662.8|1663|1662.8|1663.6|1663.4|1662.8|1662.4|21205
1610967340000|2021-01-18 10:55:40|1663.2|1663|1663.8|1663.4|1664|1663.6|1663.2|1663|1856
1610967350000|2021-01-18 10:55:50|1664|1663.6|1663.8|1663.4|1664|1663.6|1663.8|1663.4|1503
1610967360000|2021-01-18 10:56:00|1664|1663.6|1663.8|1663.4|1664|1663.8|1663.6|1663.2|2711
1610967370000|2021-01-18 10:56:10|1664|1663.6|1664|1663.6|1664|1663.6|1664|1663.6|0
1610967380000|2021-01-18 10:56:20|1663.8|1663.4|1663.8|1663.4|1664|1663.6|1663.8|1663.4|0
1610967390000|2021-01-18 10:56:30|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663.2|1662.8|455
1610967400000|2021-01-18 10:56:40|1663.6||1663.4||1663.6||1663.4||0
1610967410000|2021-01-18 10:56:50||1662.8||1663||1663||1662.8|0
1610967420000|2021-01-18 10:57:00|1663|1662.8|1662.8|1662.4|1663|1662.8|1662.8|1662.4|2197
1610967430000|2021-01-18 10:57:10|1662.6|1662.2|1661.8|1661.4|1662.6|1662.2|1661.8|1661.4|4085
1610967440000|2021-01-18 10:57:20||1661.6||1661.6||1661.6||1661.4|0
1610967450000|2021-01-18 10:57:30|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|2084
1610967460000|2021-01-18 10:57:40|1662.2|1662|1662|1661.6|1662.4|1662|1662|1661.6|398
1610967470000|2021-01-18 10:57:50||1661.8||1661.8||1661.8||1661.8|0
1610967480000|2021-01-18 10:58:00|1661.8|1661.6|1661.4|1661|1661.8|1661.6|1661.4|1661|2084
1610967490000|2021-01-18 10:58:10|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661|1264
1610967500000|2021-01-18 10:58:20|1661.6||1661.8||1661.8||1661.6||6450
1610967510000|2021-01-18 10:58:30|1661.6|1661.2|1660.6|1660.2|1661.6|1661.2|1660.4|1660|4128
1610967520000|2021-01-18 10:58:40|1660.8|1660.6|1661.2|1660.8|1661.2|1661|1660.8|1660.2|1073
1610967530000|2021-01-18 10:58:50||1660.6||1660.8||1660.8||1660.6|0
1610967540000|2021-01-18 10:59:00|1661|1660.6|1661.2|1660.8|1661.2|1661|1660.8|1660.4|1996
1610967560000|2021-01-18 10:59:20|||||||||3
1610967570000|2021-01-18 10:59:30|1661|1660.6|1660.8|1660.4|1661|1660.8|1660.6|1660.4|1303
1610967580000|2021-01-18 10:59:40|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|0
1610967600000|2021-01-18 11:00:00|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.4|770
1610967610000|2021-01-18 11:00:10|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|194
1610967620000|2021-01-18 11:00:20|1661.6|1661|1661.6|1661.2|1661.8|1661.4|1661.4|1660.8|5464
1610967630000|2021-01-18 11:00:30|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.2|1661|112
1610967640000|2021-01-18 11:00:40|1661.2|1661.2|1661.6|1661.2|1661.6|1661.2|1661.2|1661.2|2598
1610967680000|2021-01-18 11:01:20||1661.4||1661.4||1661.4||1661.4|0
1610967690000|2021-01-18 11:01:30|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661.2|541
1610967700000|2021-01-18 11:01:40|1661.4|1661.4|1661.6|1661.2|1661.6|1661.4|1661.4|1661.2|1526
1610967720000|2021-01-18 11:02:00|1661.8|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|2138
1610967730000|2021-01-18 11:02:10|||||||||500
1610967740000|2021-01-18 11:02:20|1661.6|1661.2|1661.2|1660.8|1661.8|1661.2|1661|1660.8|2492
1610967750000|2021-01-18 11:02:30|1661|1661|1661.2|1660.8|1661.2|1661|1661|1660.6|91
1610967760000|2021-01-18 11:02:40|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.6|1660.4|332
1610967770000|2021-01-18 11:02:50|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.4|0
1610967790000|2021-01-18 11:03:10|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|336
1610967800000|2021-01-18 11:03:20|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|3000
1610967810000|2021-01-18 11:03:30|1661.4|1661|1661.4|1660.8|1661.4|1661.2|1661.4|1660.8|493
1610967820000|2021-01-18 11:03:40|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|0
1610967830000|2021-01-18 11:03:50|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1137
1610967840000|2021-01-18 11:04:00|1661.6|1661.4|1661.4|1661|1661.8|1661.4|1661.2|1660.8|3519
1610967850000|2021-01-18 11:04:10|1661.2||1661.6||1661.6||1661.2||0
1610967860000|2021-01-18 11:04:20|1661.4|1661.2|1661.8|1661.2|1661.8|1661.4|1661.4|1661.2|879
1610967870000|2021-01-18 11:04:30|1661.6|1661.4|1662|1661.6|1662|1661.6|1661.6|1661.4|1281
1610967880000|2021-01-18 11:04:40|1661.8|1661.8|1661.8|1661.6|1661.8|1661.8|1661.8|1661.6|10
1610967890000|2021-01-18 11:04:50|1662|1661.8|1662.4|1661.8|1662.4|1662|1662|1661.6|1965
1610967900000|2021-01-18 11:05:00|1662.2|1662|1662.2|1661.8|1662.2|1662|1662.2|1661.8|0
1610967920000|2021-01-18 11:05:20|1662|1661.6|1661.6|1661.2|1662|1661.8|1661.6|1661.2|1206
1610967930000|2021-01-18 11:05:30|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|0
1610967940000|2021-01-18 11:05:40|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|211
1610967950000|2021-01-18 11:05:50|1661.2|1660.8|1660.6|1660.2|1661.2|1660.8|1660.6|1660.2|1610
1610967960000|2021-01-18 11:06:00|1660.4|1660|1660.2|1659.6|1660.4|1660|1659.8|1659.4|3760
1610967970000|2021-01-18 11:06:10|1660|1659.4|1660|1659.4|1660|1659.4|1659.8|1659.4|0
1610967980000|2021-01-18 11:06:20|1659.8|1659.8|1660.2|1659.8|1660.2|1660|1659.8|1659.4|1251
1610967990000|2021-01-18 11:06:30|1660|1660|1660.2|1660|1660.2|1660|1660|1659.8|5620
1610968000000|2021-01-18 11:06:40|1660.4|1660.2|1661|1660.4|1661|1660.4|1660.4|1660.2|1878
1610968010000|2021-01-18 11:06:50|1661.2|1660.6|1661.2|1660.8|1661.2|1660.8|1661.2|1660.6|1372
1610968020000|2021-01-18 11:07:00|1661.4|1661|1661.6|1661.2|1661.6|1661.4|1661.4|1661|600
1610968030000|2021-01-18 11:07:10|1661.8|1661.4|1662.6|1662.2|1662.6|1662.2|1661.8|1661.4|5388
1610968040000|2021-01-18 11:07:20|1662.8|1662.4|1662|1661.6|1662.8|1662.6|1661.8|1661.6|4253
1610968060000|2021-01-18 11:07:40|1662.2|1661.4|1661|1660.8|1662.2|1661.4|1660.8|1660.6|7194
1610968070000|2021-01-18 11:07:50|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1661|564
1610968080000|2021-01-18 11:08:00|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|258
1610968090000|2021-01-18 11:08:10|1661.4|1661|1661.2|1661|1661.6|1661|1661.2|1660.8|211
1610968100000|2021-01-18 11:08:20|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.4|1661|636
1610968110000|2021-01-18 11:08:30|1661.2|1661.2|1661.4|1661.2|1661.4|1661.2|1661.2|1661.2|267
1610968120000|2021-01-18 11:08:40|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1661|90
1610968130000|2021-01-18 11:08:50|||||||||213
1610968140000|2021-01-18 11:09:00|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|0
1610968150000|2021-01-18 11:09:10|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.8|1660.4|51
1610968160000|2021-01-18 11:09:20|1660.6|1660.2|1660.8|1660.6|1660.8|1660.6|1660.4|1660.2|2626
1610968170000|2021-01-18 11:09:30|1661|1660.8|1661.2|1660.8|1661.2|1660.8|1661|1660.8|691
1610968180000|2021-01-18 11:09:40|1661.4|1661|1661.4|1661.2|1661.8|1661.6|1661.4|1661|3744
1610968190000|2021-01-18 11:09:50|1661.6|1661|1661.4|1661|1661.6|1661.4|1661.4|1661|852
1610968200000|2021-01-18 11:10:00|1661.2|1660.8|1661.2|1660.6|1661.2|1660.8|1661|1660.6|7000
1610968220000|2021-01-18 11:10:20|1660.8|1660.4|1661.2|1661|1661.4|1661|1660.8|1660.4|3814
1610968230000|2021-01-18 11:10:30|1661.4||1661.4||1661.4||1661.4||0
1610968250000|2021-01-18 11:10:50|1661.2|1660.8|1661.6|1661.2|1661.6|1661.4|1661|1660.6|4305
1610968260000|2021-01-18 11:11:00|1661.4|1661|1662.6|1662.2|1662.8|1662.4|1661.4|1661|5645
1610968270000|2021-01-18 11:11:10|1662.8|1662.4|1662.2|1661.8|1662.8|1662.4|1662.2|1661.8|2896
1610968280000|2021-01-18 11:11:20|1662|1661.6|1662|1661.6|1662|1661.6|1662|1661.6|0
1610968290000|2021-01-18 11:11:30|1662.2|1661.8|1662.4|1661.8|1662.4|1662|1662.2|1661.8|473
1610968300000|2021-01-18 11:11:40|1662.2|1662|1662.2|1662|1662.4|1662|1662|1662|229
1610968310000|2021-01-18 11:11:50|1662.4||1662.2||1662.4||1662.2||200
1610968320000|2021-01-18 11:12:00|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.4|1662|305
1610968330000|2021-01-18 11:12:10|1662.2|1662.2|1662.4|1662|1662.4|1662.2|1662.2|1662|1209
1610968340000|2021-01-18 11:12:20|1662.6|1662.2|1662.8|1662.4|1663|1662.6|1662.6|1662|2986
1610968350000|2021-01-18 11:12:30|1662.6|1662.6|1662.6|1662.2|1662.6|1662.6|1662.4|1662.2|2393
1610968360000|2021-01-18 11:12:40|1662.4||1662.4||1662.4||1662.4||200
1610968370000|2021-01-18 11:12:50|1662.6|1662.4|1662.8|1662.2|1662.8|1662.4|1662.6|1662.2|606
1610968380000|2021-01-18 11:13:00|1663|1662.6|1663|1662.6|1663|1662.8|1662.8|1662.4|1083
1610968390000|2021-01-18 11:13:10|1662.8|1662.8|1663|1662.6|1663|1662.8|1662.8|1662.6|366
1610968400000|2021-01-18 11:13:20|1662.8|1662.4|1662.6|1662.2|1662.8|1662.6|1662.6|1662.2|100
1610968410000|2021-01-18 11:13:30|1662.4|1662|1662.4|1662|1662.6|1662|1662|1661.8|211
1610968420000|2021-01-18 11:13:40|1662.6|1662.2|1663.4|1663|1663.6|1663.2|1662.6|1662|16018
1610968440000|2021-01-18 11:14:00|1663.2|1663.2|1663.4|1663|1663.4|1663.2|1663.2|1663|90
1610968450000|2021-01-18 11:14:10|1663.6|1663.2|1663.6|1663.2|1664|1663.4|1663.6|1663.2|1218
1610968460000|2021-01-18 11:14:20|1663.8|1663.4|1664|1663.6|1664|1663.8|1663.4|1663.4|1328
1610968470000|2021-01-18 11:14:30|1663.8|1663.4|1663.8|1663.4|1663.8|1663.6|1663.8|1663.4|0
1610968480000|2021-01-18 11:14:40|1663.6|1663.6|1663.8|1663.4|1663.8|1663.6|1663.4|1663.2|748
1610968490000|2021-01-18 11:14:50|1663.6|1663.2|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|0
1610968500000|2021-01-18 11:15:00|1663.8|1663.4|1663.8|1663.4|1664|1663.8|1663.8|1663.4|3414
1610968510000|2021-01-18 11:15:10|1663.4|1663.6|1663.2|1662.8|1663.4|1663.6|1663|1662.8|2825
1610968520000|2021-01-18 11:15:20|1663|1662.6|1663|1662.6|1663|1662.6|1663|1662.6|0
1610968530000|2021-01-18 11:15:30|1662.8|1662.8|1663|1662.6|1663|1662.8|1662.8|1662.6|603
1610968540000|2021-01-18 11:15:40|1663.4|1662.8|1663.4|1662.8|1663.4|1663|1663.2|1662.6|1939
1610968550000|2021-01-18 11:15:50|1663.2|1662.6|1663|1662.6|1663.2|1662.6|1663|1662.6|0
1610968560000|2021-01-18 11:16:00|1663.2|1662.8|1663.2|1662.8|1663.2|1663|1663|1662.6|1453
1610968570000|2021-01-18 11:16:10|1663|1662.6|1663|1662.6|1663|1662.6|1663|1662.6|0
1610968580000|2021-01-18 11:16:20||1662.8||1662.8||1662.8||1662.8|0
1610968590000|2021-01-18 11:16:30|1663.2|1663|1663.2|1662.8|1663.4|1663|1663.2|1662.8|870
1610968600000|2021-01-18 11:16:40|1663|1662.6|1663.4|1662.8|1663.4|1662.8|1663|1662.6|3275
1610968610000|2021-01-18 11:16:50|1663.2||1663.2||1663.2||1663.2||0
1610968620000|2021-01-18 11:17:00|1663.4|1663|1663.2|1662.8|1663.4|1663.2|1663.2|1662.8|250
1610968630000|2021-01-18 11:17:10|1663|1663|1663|1662.8|1663|1663|1663|1662.6|300
1610968640000|2021-01-18 11:17:20|1663.2|1663|1663.2|1662.8|1663.2|1663|1663.2|1662.8|1896
1610968650000|2021-01-18 11:17:30|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.8|1662.6|150
1610968660000|2021-01-18 11:17:40|1663||1662.8||1663||1662.8||0
1610968670000|2021-01-18 11:17:50|1662.6|1662.4|1662.2|1662|1662.6|1662.4|1662.2|1662|2278
1610968680000|2021-01-18 11:18:00|1662.4|1661.8|1661.8|1661.4|1662.4|1661.8|1661.8|1661.4|2124
1610968690000|2021-01-18 11:18:10|1661.6|1661.2|1661.6|1661.2|1661.8|1661.6|1661.4|1661.2|1292
1610968700000|2021-01-18 11:18:20|1661.4|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|10
1610968710000|2021-01-18 11:18:30|1661|1661|1661|1660.6|1661|1661|1661|1660.6|0
1610968720000|2021-01-18 11:18:40|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661.2|1660.8|2895
1610968730000|2021-01-18 11:18:50|1661.4|1661|1662.2|1661.8|1662.2|1662|1661.4|1661|6873
1610968740000|2021-01-18 11:19:00|1662|1661.6|1662.4|1662|1662.4|1662|1661.6|1661.2|8552
1610968750000|2021-01-18 11:19:10|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|0
1610968760000|2021-01-18 11:19:20|1662|1661.6|1662|1661.4|1662|1661.6|1661.8|1661.4|2221
1610968770000|2021-01-18 11:19:30|1661.8||1661.8||1661.8||1661.8||0
1610968780000|2021-01-18 11:19:40|||||||||200
1610968790000|2021-01-18 11:19:50|1662|1661.6|1662|1661.4|1662|1661.8|1662|1661.4|257
1610968810000|2021-01-18 11:20:10|1661.8|1661.6|1662.2|1661.8|1662.2|1661.8|1661.6|1661.6|1234
1610968820000|2021-01-18 11:20:20|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.6|1661.2|1211
1610968830000|2021-01-18 11:20:30||1661.4||1661.4||1661.4||1661.4|10
1610968840000|2021-01-18 11:20:40|1661.8|1661.2|1661.6|1661.2|1661.8|1661.2|1661.6|1661.2|0
1610968860000|2021-01-18 11:21:00|1661.8|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|3635
1610968870000|2021-01-18 11:21:10|1661.6|1661.6|1661.6|1661.2|1661.6|1661.6|1661.6|1661.2|722
1610968890000|2021-01-18 11:21:30|1661.4|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|0
1610968900000|2021-01-18 11:21:40||1661||1660.8||1661||1660.8|150
1610968910000|2021-01-18 11:21:50|1661|1661|1661.2|1660.8|1661.4|1661.2|1661|1660.8|6142
1610968920000|2021-01-18 11:22:00|1661.4|1661|1661.6|1661.2|1661.8|1661.6|1661.4|1661|2052
1610968930000|2021-01-18 11:22:10||1661||1661||1661||1661|0
1610968940000|2021-01-18 11:22:20|1661.4|1661.2|1661.6|1661.2|1661.6|1661.4|1661.4|1661.2|317
1610968960000|2021-01-18 11:22:40||1661.4||1661.2||1661.4||1661.2|0
1610968970000|2021-01-18 11:22:50|1661.4|1661|1661|1660.6|1661.4|1661|1661|1660.6|615
1610968980000|2021-01-18 11:23:00||1660.8||1660.6||1660.8||1660.6|0
1610968990000|2021-01-18 11:23:10||1660.8||1660.6||1660.8||1660.6|0
1610969000000|2021-01-18 11:23:20|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.4|1063
1610969010000|2021-01-18 11:23:30|1660.8|1660.8|1660.8|1660.4|1661|1660.8|1660.6|1660.4|250
1610969030000|2021-01-18 11:23:50|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|0
1610969040000|2021-01-18 11:24:00|||||||||500
1610969050000|2021-01-18 11:24:10|1660.4|1660|1660.6|1660.2|1660.6|1660.2|1660.2|1660|4293
1610969060000|2021-01-18 11:24:20|1660.4|1660.4|1659.6|1659.2|1660.4|1660.4|1659.6|1659.2|33496
1610969080000|2021-01-18 11:24:40|1659.4|1659|1658.8|1658.4|1659.6|1659|1658.8|1658.4|2486
1610969090000|2021-01-18 11:24:50|1658.6|1658.6|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|3600
1610969100000|2021-01-18 11:25:00|1658.6|1658.2|1658.4|1658|1658.8|1658.2|1658.2|1658|1299
1610969110000|2021-01-18 11:25:10|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|2064
1610969120000|2021-01-18 11:25:20|1658.2|1658.2|1658.6|1658.2|1658.6|1658.2|1658.2|1658.2|1760
1610969130000|2021-01-18 11:25:30|1658.4|1658.4|1658.4|1658|1658.4|1658.4|1658.4|1658|1169
1610969140000|2021-01-18 11:25:40|1658.2|1657.8|1658|1657.6|1658.2|1658|1657.8|1657.6|2439
1610969150000|2021-01-18 11:25:50||1657.8||1657.6||1657.8||1657.6|0
1610969160000|2021-01-18 11:26:00|1657.8|1657.4|1657.4|1657.2|1657.8|1657.4|1657.4|1657.2|2150
1610969170000|2021-01-18 11:26:10|1657.2|1657|1657.2|1657|1657.4|1657|1657.2|1657|656
1610969180000|2021-01-18 11:26:20|1657.4|1657.2|1656|1655.6|1657.4|1657.2|1656|1655.6|10278
1610969190000|2021-01-18 11:26:30|1656.4|1655.8|1657|1656.4|1657|1656.6|1656.2|1655.6|7726
1610969200000|2021-01-18 11:26:40|1656.8|1656.2|1657|1656.4|1657|1656.6|1656.6|1656.2|1475
1610969210000|2021-01-18 11:26:50|1656.8|1656.6|1656.8|1656.4|1657|1656.6|1656.6|1656.4|636
1610969220000|2021-01-18 11:27:00|1656.6|1656.2|1656.6|1656.2|1656.8|1656.6|1656.4|1656.2|3020
1610969230000|2021-01-18 11:27:10|1656.8|1656.4|1656.8|1656.2|1656.8|1656.6|1656.6|1656.2|6269
1610969240000|2021-01-18 11:27:20|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|1869
1610969250000|2021-01-18 11:27:30|1656.8||1656.8||1656.8||1656.8||123
1610969260000|2021-01-18 11:27:40|1657.2|1657|1657|1656.6|1657.8|1657.4|1656.8|1656.6|8322
1610969270000|2021-01-18 11:27:50|1657.2|1657|1657.4|1657|1657.4|1657|1657.2|1656.8|0
1610969280000|2021-01-18 11:28:00|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|214
1610969290000|2021-01-18 11:28:10|1657.6|1657.2|1657.4|1657.2|1657.6|1657.4|1657.4|1657|1000
1610969300000|2021-01-18 11:28:20|1657.2|1657|1657.4|1656.8|1657.4|1657.2|1657.2|1656.8|1350
1610969310000|2021-01-18 11:28:30|1657.6|1657|1658|1657.4|1658|1657.4|1657.6|1657|250
1610969320000|2021-01-18 11:28:40|1657.8||1657.6||1657.8||1657.6||1
1610969330000|2021-01-18 11:28:50|1657.4|1657.2|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|1937
1610969340000|2021-01-18 11:29:00||1657.2||1657.2||1657.2||1657.2|0
1610969360000|2021-01-18 11:29:20|1657.4|1657.4|1657.6|1657.2|1657.6|1657.4|1657.4|1657.2|273
1610969370000|2021-01-18 11:29:30|1657.8|1657.4|1658|1657.6|1658|1657.8|1657.8|1657.4|1671
1610969380000|2021-01-18 11:29:40|1658.2|1657.8|1658|1657.6|1658.6|1658|1657.8|1657.4|1961
1610969390000|2021-01-18 11:29:50|1658.2|1657.8|1658|1657.6|1658.2|1657.8|1658|1657.6|668
1610969400000|2021-01-18 11:30:00|1658.2|1657.8|1658.8|1658.2|1658.8|1658.4|1658.2|1657.8|0
1610969410000|2021-01-18 11:30:10|1658.6|1658|1658.6|1658.2|1658.6|1658.2|1658.2|1657.8|0
1610969420000|2021-01-18 11:30:20|1658.4|1658|1658.2|1658|1658.4|1658|1658.2|1658|215
1610969430000|2021-01-18 11:30:30|1658|1657.8|1657.4|1657|1658|1657.8|1657.4|1657|500
1610969440000|2021-01-18 11:30:40|1657.6|1657.2|1657.4|1657|1657.8|1657.4|1657.4|1657|1784
1610969450000|2021-01-18 11:30:50|1657.2|1656.8|1656.8|1656.2|1657.2|1656.8|1656.6|1656.2|3821
1610969460000|2021-01-18 11:31:00|1657|1656.4|1657|1656.4|1657|1656.6|1657|1656.4|204
1610969470000|2021-01-18 11:31:10||1656.6||1656.6||1656.6||1656.6|0
1610969480000|2021-01-18 11:31:20|1656.8|1656.4|1656.6|1656.2|1657|1656.4|1656.6|1656.2|1053
1610969490000|2021-01-18 11:31:30|1656.4|1656|1656.2|1655.8|1656.4|1656|1656.2|1655.8|2393
1610969500000|2021-01-18 11:31:40|1656|1655.6|1656|1655.6|1656.2|1655.8|1656|1655.6|0
1610969510000|2021-01-18 11:31:50|1655.8|1655.8|1655.8|1655.2|1656|1655.8|1655.6|1655.2|2507
1610969520000|2021-01-18 11:32:00|1655.6|1655|1655.6|1655.2|1655.8|1655.4|1655.4|1655|1489
1610969530000|2021-01-18 11:32:10|1655.2|1655|1655.2|1654.8|1655.6|1655|1654.8|1654.6|5272
1610969540000|2021-01-18 11:32:20|1655.4|1655|1655.2|1655|1655.4|1655|1655.2|1655|0
1610969550000|2021-01-18 11:32:30|1655.4|1655.2|1654.8|1654.2|1655.6|1655.4|1654.6|1654.2|2180
1610969560000|2021-01-18 11:32:40||1654.4||1654.4||1654.6||1654.4|150
1610969570000|2021-01-18 11:32:50|1655|1654.6|1654.6|1654.2|1655.2|1654.8|1654.2|1654|5363
1610969580000|2021-01-18 11:33:00|1654.8|1654.4|1655|1654.6|1655.2|1654.8|1654.8|1654.4|362
1610969590000|2021-01-18 11:33:10|1654.8|1654.4|1654.6|1654.2|1655|1654.6|1654.6|1654.2|466
1610969600000|2021-01-18 11:33:20|1654.8|1654.4|1655|1654.6|1655|1654.8|1654.8|1654.4|841
1610969610000|2021-01-18 11:33:30|1654.8|1654.4|1654.6|1654.2|1654.8|1654.4|1654.6|1654.2|0
1610969620000|2021-01-18 11:33:40|1654.8|1654.4|1655.8|1655.2|1655.8|1655.4|1654.8|1654.4|2092
1610969630000|2021-01-18 11:33:50|1655.6|1655.4|1655.6|1655.2|1655.8|1655.6|1655.6|1655.2|500
1610969640000|2021-01-18 11:34:00|1655.8|1655.4|1656.2|1655.8|1656.2|1655.8|1655.8|1655.4|3830
1610969650000|2021-01-18 11:34:10|1656.4|1656|1656.2|1655.8|1656.6|1656.2|1656.2|1655.8|1028
1610969660000|2021-01-18 11:34:20||1656||1655.8||1656||1655.8|0
1610969670000|2021-01-18 11:34:30|1656|1655.6|1656|1655.4|1656|1655.6|1655.8|1655.4|212
1610969680000|2021-01-18 11:34:40|1655.8|1655.2|1655.6|1655|1656|1655.2|1655.4|1655|1002
1610969690000|2021-01-18 11:34:50|1655.8|1655.2|1655.8|1655.4|1656|1655.4|1655.8|1655.2|100
1610969700000|2021-01-18 11:35:00||1655.2||1655.2||1655.4||1655.2|0
1610969710000|2021-01-18 11:35:10|1655.4|1655|1655.4|1655|1655.4|1655|1655.4|1655|0
1610969730000|2021-01-18 11:35:30|1655.6|1655.2|1655.8|1655.2|1656|1655.8|1655.6|1655.2|3793
1610969740000|2021-01-18 11:35:40|1656|1655.4|1656|1655.6|1656|1655.8|1655.8|1655.4|1530
1610969750000|2021-01-18 11:35:50||1655.8||1655.6||1655.8||1655.6|0
1610969770000|2021-01-18 11:36:10|1655.8|1655.4|1656|1655.4|1656|1655.6|1655.6|1655.4|1872
1610969780000|2021-01-18 11:36:20|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|749
1610969790000|2021-01-18 11:36:30|1655.6|1655.2|1655.4|1655|1655.8|1655.2|1655.2|1655|3799
1610969800000|2021-01-18 11:36:40|1655.6|1655.4|1655.2|1654.8|1655.6|1655.4|1655.2|1654.8|2086
1610969810000|2021-01-18 11:36:50|1655|1655|1655.2|1654.8|1655.2|1655|1655|1654.8|226
1610969830000|2021-01-18 11:37:10|1655.4|1655|1655.4|1655|1655.6|1655.2|1655.4|1654.8|1383
1610969840000|2021-01-18 11:37:20|1655.6||1655.6||1655.6||1655.6||0
1610969860000|2021-01-18 11:37:40|1655.4|1655.2|1655.4|1655|1655.4|1655.2|1655.2|1655|2302
1610969870000|2021-01-18 11:37:50|1655.6|1655.2|1655.4|1655.2|1655.6|1655.2|1655.4|1655.2|150
1610969880000|2021-01-18 11:38:00|1655.6|1655.4|1655.6|1655.2|1655.8|1655.6|1655.6|1655.2|2303
1610969890000|2021-01-18 11:38:10||1655||1655||1655||1655|0
1610969900000|2021-01-18 11:38:20|1655.4|1655.2|1655.6|1655|1655.6|1655.2|1655.4|1655|312
1610969910000|2021-01-18 11:38:30|1655.8|1655.2|1656.2|1655.8|1656.2|1655.8|1655.8|1655.2|600
1610969920000|2021-01-18 11:38:40|1656|1655.6|1656.2|1655.6|1656.2|1655.6|1655.6|1655.4|771
1610969930000|2021-01-18 11:38:50|1656|1655.8|1656|1655.6|1656|1656|1656|1655.6|0
1610969950000|2021-01-18 11:39:10|1656.2|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.8|1310
1610969960000|2021-01-18 11:39:20|1656|1655.6|1655.8|1655.4|1656|1655.6|1655.6|1655.4|696
1610970000000|2021-01-18 11:40:00|1655.6|1655.6|1655.8|1655.4|1655.8|1655.6|1655.6|1655.4|564
1610970010000|2021-01-18 11:40:10|1656|1655.6|1656.6|1656.4|1656.6|1656.4|1656|1655.6|1992
1610970020000|2021-01-18 11:40:20|1656.8|1656.6|1657.4|1657|1657.4|1657|1656.8|1656.6|997
1610970030000|2021-01-18 11:40:30|1657.2|1657.2|1657.2|1656.8|1657.4|1657.2|1657|1656.8|1238
1610970040000|2021-01-18 11:40:40|1657.4|1657|1657.4|1657.2|1657.4|1657.2|1657.2|1656.8|3965
1610970050000|2021-01-18 11:40:50||1657||1657||1657||1657|0
1610970060000|2021-01-18 11:41:00|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657.2|1656.8|312
1610970070000|2021-01-18 11:41:10|1657.4|1657|1657|1656.8|1657.4|1657|1657|1656.8|100
1610970080000|2021-01-18 11:41:20|1657.2||1657||1657.2||1657||0
1610970090000|2021-01-18 11:41:30|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|2080
1610970100000|2021-01-18 11:41:40|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.6|1656.4|432
1610970110000|2021-01-18 11:41:50|1656.6|1656.4|1656.6|1656.2|1656.8|1656.4|1656.4|1656.2|2870
1610970120000|2021-01-18 11:42:00|1656.4|1656|1656.6|1656.2|1656.6|1656.4|1656.4|1656|730
1610970130000|2021-01-18 11:42:10|1656.4|1656|1656.4|1656|1656.4|1656|1656.4|1656|0
1610970140000|2021-01-18 11:42:20|1656.2|1655.8|1656.4|1656|1656.4|1656|1656|1655.6|918
1610970150000|2021-01-18 11:42:30|1656.2||1656.4||1656.4||1656.2||0
1610970160000|2021-01-18 11:42:40|1656.2||1656.2||1656.2||1656.2||0
1610970170000|2021-01-18 11:42:50|1656|1655.8|1655.8|1655.4|1656|1655.8|1655.8|1655.4|1000
1610970180000|2021-01-18 11:43:00|1656|1655.6|1655.8|1655.4|1656.2|1655.8|1655.8|1655.4|675
1610970190000|2021-01-18 11:43:10|1655.6|1655.2|1655.4|1655|1655.6|1655.2|1655.4|1655|485
1610970200000|2021-01-18 11:43:20|1655.2|1654.8|1654.6|1654.2|1655.4|1654.8|1654.4|1654.2|5613
1610970210000|2021-01-18 11:43:30|1654.4|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|1538
1610970220000|2021-01-18 11:43:40|1654.4|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|250
1610970240000|2021-01-18 11:44:00|1654.4|1654|1654.4|1654|1654.4|1654|1654.4|1654|0
1610970250000|2021-01-18 11:44:10|1654.6|1654.2|1654.4|1654|1654.6|1654.2|1654.4|1654|610
1610970260000|2021-01-18 11:44:20|1654.2|1653.8|1653.6|1653.2|1654.4|1653.8|1653.6|1653.2|617
1610970270000|2021-01-18 11:44:30|1653.8|1653.4|1653.8|1653.6|1653.8|1653.6|1653.8|1653.4|647
1610970280000|2021-01-18 11:44:40||1653.4||1653.4||1653.4||1653.4|0
1610970290000|2021-01-18 11:44:50|1653.6|1653.2|1653|1652.8|1653.6|1653.2|1653|1652.8|1897
1610970300000|2021-01-18 11:45:00|1653.2|1653|1653.2|1652.8|1653.2|1653|1653.2|1652.8|288
1610970310000|2021-01-18 11:45:10|1653|1652.6|1652.2|1651.6|1653|1652.6|1651.8|1651.4|8049
1610970320000|2021-01-18 11:45:20|1652|1651.8|1652.2|1651.8|1652.2|1652|1652|1651.6|1433
1610970330000|2021-01-18 11:45:30|1652.4|1652|1653.4|1653|1653.4|1653|1652.4|1652|6237
1610970340000|2021-01-18 11:45:40|1653.2|1653.2|1653.6|1653|1653.8|1653.4|1653.2|1653|6104
1610970350000|2021-01-18 11:45:50|1653.4|1653.2|1653.4|1653|1653.8|1653.4|1653.2|1652.8|2998
1610970360000|2021-01-18 11:46:00|1653.6|1653.2|1653.8|1653.4|1653.8|1653.6|1653.4|1653|589
1610970370000|2021-01-18 11:46:10||1653.2||1653.2||1653.2||1653.2|0
1610970380000|2021-01-18 11:46:20|1653.6||1653.6||1653.6||1653.6||0
1610970390000|2021-01-18 11:46:30|1653.4|1653|1653.4|1653|1653.4|1653|1653.4|1653|0
1610970400000|2021-01-18 11:46:40|1653.2|1653.2|1653.4|1653|1653.4|1653.2|1653.2|1653|291
1610970410000|2021-01-18 11:46:50||1653.2||1653||1653.2||1653|0
1610970420000|2021-01-18 11:47:00|1653.6|1653.2|1653.6|1653.2|1653.6|1653.4|1653.6|1653|820
1610970430000|2021-01-18 11:47:10|1653.4|1653.4|1653.4|1653|1653.4|1653.4|1653.4|1653|350
1610970440000|2021-01-18 11:47:20|1653.6|1653.2|1654.4|1653.8|1654.6|1654.2|1653.6|1653.2|4922
1610970450000|2021-01-18 11:47:30|1654.2|1653.4|1653.8|1653.2|1654.2|1653.6|1653.6|1653.2|2570
1610970460000|2021-01-18 11:47:40|1653.6|1653.4|1653.6|1653.2|1654|1653.6|1653.4|1653.2|1122
1610970470000|2021-01-18 11:47:50|1653.8|1653.4|1653.8|1653.4|1654|1653.6|1653.8|1653.4|212
1610970480000|2021-01-18 11:48:00|1654|1653.6|1654|1653.4|1654.2|1653.8|1653.8|1653.4|966
1610970490000|2021-01-18 11:48:10|1654.2|1653.6|1654.2|1653.8|1654.2|1654|1653.8|1653.4|15400
1610970500000|2021-01-18 11:48:20||1654||1653.8||1654||1653.8|0
1610970510000|2021-01-18 11:48:30|1654.4|1654|1654.4|1654|1654.4|1654.2|1654.4|1654|89
1610970520000|2021-01-18 11:48:40|1654.6|1654.2|1654.4|1654|1654.6|1654.4|1654.4|1654|690
1610970530000|2021-01-18 11:48:50|1654.2|1653.8|1654.4|1654|1654.4|1654|1653.8|1653.6|2161
1610970540000|2021-01-18 11:49:00|1654.2|1653.8|1654.2|1653.8|1654.4|1654.2|1654.2|1653.8|2755
1610970550000|2021-01-18 11:49:10|1654.4|1654|1654|1653.6|1654.4|1654|1653.8|1653.6|418
1610970560000|2021-01-18 11:49:20|1653.8|1653.2|1653.6|1653.2|1654|1653.6|1653.4|1653.2|11463
1610970570000|2021-01-18 11:49:30|1653.8|1653.4|1653.6|1653.2|1653.8|1653.6|1653.6|1653.2|1411
1610970590000|2021-01-18 11:49:50|1653.8|1653.4|1653.4|1653|1654|1653.6|1653.4|1653|1377
1610970610000|2021-01-18 11:50:10|1653.6|1653.2|1653.8|1653.2|1653.8|1653.4|1653.6|1653.2|500
1610970620000|2021-01-18 11:50:20|1653.6|1653|1653|1652.6|1653.6|1653|1652.8|1652.6|3971
1610970630000|2021-01-18 11:50:30|1653.2|1652.8|1653.4|1653|1653.4|1653.2|1653.2|1652.8|324
1610970640000|2021-01-18 11:50:40|1653.6|1653.2|1653.6|1653.4|1653.6|1653.4|1653.4|1653.2|25
1610970650000|2021-01-18 11:50:50|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|216
1610970660000|2021-01-18 11:51:00|1653.6|1653.4|1653.8|1653.4|1653.8|1653.4|1653.6|1653.4|463
1610970670000|2021-01-18 11:51:10|1653.6|1653.2|1654.6|1654|1654.6|1654.2|1653.6|1653.2|1435
1610970690000|2021-01-18 11:51:30|1654.4||1654.6||1654.6||1654.2||0
1610970700000|2021-01-18 11:51:40|1654.4||1654.4||1654.6||1654.4||0
1610970710000|2021-01-18 11:51:50|1654.6|1654.2|1654.6|1654.2|1654.8|1654.6|1654.4|1654.2|633
1610970720000|2021-01-18 11:52:00|1654.8||1654.8||1654.8||1654.8||0
1610970730000|2021-01-18 11:52:10|1654.6|1654|1654.4|1654|1654.6|1654|1654.2|1654|0
1610970740000|2021-01-18 11:52:20|1654.2|1654.2|1654.6|1654.2|1654.6|1654.4|1654|1653.8|2998
1610970750000|2021-01-18 11:52:30||1654||1654.4||1654.4||1654|0
1610970760000|2021-01-18 11:52:40|1654.8|1654.6|1654.4|1654|1655|1654.6|1654.2|1654|741
1610970770000|2021-01-18 11:52:50|1654.6||1654.6||1654.6||1654.4||0
1610970780000|2021-01-18 11:53:00|1654.4||1654.4||1654.6||1654.4||0
1610970790000|2021-01-18 11:53:10||1654.2||1654.2||1654.2||1654.2|0
1610970800000|2021-01-18 11:53:20|1654.2|1654|1654|1653.8|1654.4|1654|1654|1653.8|1232
1610970820000|2021-01-18 11:53:40|1654.2|1654|1654.6|1654|1654.6|1654.2|1654.2|1653.8|1814
1610970830000|2021-01-18 11:53:50|1654.4|1654.2|1654.2|1653.8|1654.6|1654.2|1654.2|1653.8|2065
1610970840000|2021-01-18 11:54:00|1654.4|1654|1654.6|1654.2|1654.6|1654.4|1654.2|1653.8|862
1610970850000|2021-01-18 11:54:10|1654.4|1654|1654.2|1653.8|1654.6|1654|1654.2|1653.8|792
1610970860000|2021-01-18 11:54:20|1654.4|1654|1654.2|1653.8|1654.4|1654|1654.2|1653.8|0
1610970880000|2021-01-18 11:54:40|1654|1654|1654.2|1653.8|1654.2|1654|1654|1653.8|5
1610970890000|2021-01-18 11:54:50|1654|1654|1653.8|1653.6|1654|1654|1653.8|1653.6|934
1610970900000|2021-01-18 11:55:00|1653.6|1653.4|1653.6|1653.2|1653.6|1653.4|1653.4|1653.2|6355
1610970920000|2021-01-18 11:55:20|1653.8|1653.4|1653.8|1653.4|1654|1653.8|1653.8|1653.2|2213
1610970930000|2021-01-18 11:55:30|1653.6||1653.6||1653.6||1653.6||85
1610970940000|2021-01-18 11:55:40|1653.4|1653.2|1652.8|1652.4|1653.4|1653.2|1652.6|1652.4|5493
1610970950000|2021-01-18 11:55:50|1652.6|1652.2|1652.2|1652|1652.6|1652.2|1652.2|1652|386
1610970960000|2021-01-18 11:56:00|1652|1651.8|1652.4|1652|1652.6|1652|1652|1651.6|1843
1610970970000|2021-01-18 11:56:10|1652.6||1652.6||1652.6||1652.4||0
1610970980000|2021-01-18 11:56:20|1652.4|1652.2|1652.6|1652.2|1652.8|1652.6|1652.4|1652|4610
1610970990000|2021-01-18 11:56:30|1652.4|1652.4|1652.4|1652|1652.6|1652.4|1652.2|1652|1430
1610971000000|2021-01-18 11:56:40|1652.6|1652.2|1652.6|1652.2|1652.6|1652.4|1652.6|1652.2|86
1610971010000|2021-01-18 11:56:50||1652.4||1652.2||1652.4||1652.2|0
1610971020000|2021-01-18 11:57:00||1652.4||1652.4||1652.4||1652.2|209
1610971030000|2021-01-18 11:57:10|1652.8|1652.6|1652.8|1652.4|1653|1652.6|1652.8|1652.4|1250
1610971050000|2021-01-18 11:57:30|1653|1652.6|1653|1652.8|1653|1652.8|1653|1652.4|1889
1610971060000|2021-01-18 11:57:40|1652.8|1652.6|1652.8|1652.4|1653|1652.6|1652.6|1652.2|10948
1610971080000|2021-01-18 11:58:00|1652.6|1652.2|1652.6|1652.2|1652.8|1652.2|1652.4|1652|1529
1610971090000|2021-01-18 11:58:10|1652.4|1652|1652.4|1652|1652.4|1652|1652.4|1652|100
1610971100000|2021-01-18 11:58:20|||||||||410
1610971110000|2021-01-18 11:58:30|1652.2||1652.6||1652.6||1652.2||0
1610971120000|2021-01-18 11:58:40||1652.2||1652.4||1652.4||1652.2|0
1610971130000|2021-01-18 11:58:50|1652.4|1652.2|1652.2|1651.6|1652.4|1652.2|1651.8|1651.6|3103
1610971150000|2021-01-18 11:59:10|1652.4|1651.8|1652.4|1652|1652.4|1652.2|1652.2|1651.8|1451
1610971160000|2021-01-18 11:59:20|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|125
1610971170000|2021-01-18 11:59:30|1652|1652|1652.4|1652|1652.4|1652|1652|1652|7067
1610971180000|2021-01-18 11:59:40|1652.6|1652.2|1652.6|1652.2|1652.8|1652.4|1652.6|1652.2|1000
1610971190000|2021-01-18 11:59:50|1652.4|1652|1652.6|1652|1652.6|1652|1652.4|1652|1678
1610971200000|2021-01-18 12:00:00|1652.4|1652.2|1652.4|1652|1652.4|1652.4|1652.4|1652|0
1610971210000|2021-01-18 12:00:10|1652.6|1652.2|1653.4|1652.8|1653.4|1652.8|1652.6|1652|1525
1610971220000|2021-01-18 12:00:20|1653.2|1653|1653.6|1653|1653.6|1653.2|1653.2|1653|500
1610971240000|2021-01-18 12:00:40|1653.4||1653.4||1653.6||1653.2||0
1610971250000|2021-01-18 12:00:50|1653.6|1653.2|1653.2|1653|1653.6|1653.4|1653.2|1653|2519
1610971260000|2021-01-18 12:01:00|1653.4|1652.8|1653|1652.8|1653.4|1652.8|1653|1652.8|862
1610971270000|2021-01-18 12:01:10|1653.2|1653|1653.6|1653|1653.6|1653.4|1653.2|1653|3918
1610971290000|2021-01-18 12:01:30|1653.4|1653.2|1653.8|1653.4|1653.8|1653.4|1653.4|1653|823
1610971300000|2021-01-18 12:01:40|1653.6||1653.8||1653.8||1653.6||0
1610971310000|2021-01-18 12:01:50|1654|1653.6|1653.8|1653.4|1654|1653.6|1653.6|1653.4|1729
1610971320000|2021-01-18 12:02:00|1654||1654||1654||1654||0
1610971330000|2021-01-18 12:02:10||1653.6||1653.6||1653.8||1653.6|500
1610971340000|2021-01-18 12:02:20|1654.2|1653.8|1654.2|1653.8|1654.2|1654|1654.2|1653.8|1197
1610971350000|2021-01-18 12:02:30||1654||1654||1654||1654|0
1610971360000|2021-01-18 12:02:40|1654|1653.8|1653.8|1653.6|1654|1653.8|1653.8|1653.6|50
1610971370000|2021-01-18 12:02:50|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.8|1838
1610971380000|2021-01-18 12:03:00|1653.8|1653.6|1653.8|1653.4|1653.8|1653.8|1653.6|1653.4|560
1610971400000|2021-01-18 12:03:20|1654|1653.6|1654.2|1653.6|1654.2|1654|1653.8|1653.6|2925
1610971410000|2021-01-18 12:03:30|1653.8|1653.4|1653.8|1653.4|1654.2|1653.4|1653.6|1653.4|381
1610971420000|2021-01-18 12:03:40|1654||1653.8||1654.2||1653.8||0
1610971440000|2021-01-18 12:04:00|1653.6|1653.2|1653|1652.8|1653.6|1653.2|1653|1652.8|566
1610971450000|2021-01-18 12:04:10|1653.2|1653|1653.2|1652.6|1653.4|1653|1653.2|1652.6|1002
1610971460000|2021-01-18 12:04:20||1652.8||1652.8||1652.8||1652.6|0
1610971470000|2021-01-18 12:04:30|1653||1653||1653||1653||0
1610971480000|2021-01-18 12:04:40|1652.8|1652.6|1652.4|1652|1652.8|1652.6|1652.4|1652|2024
1610971490000|2021-01-18 12:04:50|1652.6|1652.2|1652.6|1652.2|1652.6|1652.4|1652.6|1652.2|760
1610971530000|2021-01-18 12:05:30|1652.8|1652.4|1653|1652.6|1653|1652.6|1652.8|1652.2|941
1610971540000|2021-01-18 12:05:40|1653.2|1652.8|1653.2|1652.8|1653.4|1653|1653.2|1652.8|621
1610971550000|2021-01-18 12:05:50|1653|1652.6|1653.2|1652.6|1653.2|1652.6|1653|1652.6|0
1610971560000|2021-01-18 12:06:00|1653||1652.8||1653||1652.8||0
1610971570000|2021-01-18 12:06:10|1653|1652.8|1653.2|1653|1653.4|1653|1653|1652.6|2689
1610971580000|2021-01-18 12:06:20|1653|1652.8|1653.2|1652.8|1653.2|1652.8|1653|1652.8|353
1610971590000|2021-01-18 12:06:30|1653.4|1653|1653.6|1653.2|1653.8|1653.2|1653.4|1653|400
1610971600000|2021-01-18 12:06:40||1653.4||1653.4||1653.4||1653.4|122
1610971610000|2021-01-18 12:06:50|1653.4|1653.2|1653.6|1653.2|1653.6|1653.4|1653.4|1653.2|1386
1610971620000|2021-01-18 12:07:00|||||||||250
1610971640000|2021-01-18 12:07:20|1653.4||1653.4||1653.4||1653.4||0
1610971660000|2021-01-18 12:07:40|1653.2|1653|1653.4|1653.2|1653.4|1653.2|1653.2|1653|781
1610971670000|2021-01-18 12:07:50|1653.6|1653.4|1654|1653.6|1654.2|1653.8|1653.6|1653.4|2338
1610971690000|2021-01-18 12:08:10|1654.2|1653.8|1654.8|1654.4|1654.8|1654.6|1654.2|1653.8|2978
1610971700000|2021-01-18 12:08:20|1655|1654.6|1654.8|1654.4|1655|1654.6|1654.6|1654.4|1265
1610971710000|2021-01-18 12:08:30||1654.6||1654.6||1654.6||1654.6|0
1610971720000|2021-01-18 12:08:40|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|279
1610971730000|2021-01-18 12:08:50|1655.2|1655|1655.6|1655.2|1655.6|1655.2|1655.2|1654.8|1200
1610971740000|2021-01-18 12:09:00|1655.8|1655.4|1655.8|1655.6|1656|1655.6|1655.6|1655.2|1448
1610971750000|2021-01-18 12:09:10|1656|1655.8|1655.8|1655.4|1656|1655.8|1655.6|1655.4|3299
1610971760000|2021-01-18 12:09:20||1655.6||1655.4||1655.6||1655.4|1000
1610971770000|2021-01-18 12:09:30|1656|1655.6|1656|1655.6|1656.2|1655.8|1655.8|1655.6|831
1610971790000|2021-01-18 12:09:50|1655.8|1655.4|1655.6|1655.2|1656|1655.4|1655.4|1655.2|2180
1610971800000|2021-01-18 12:10:00|1655.4|1655.4|1655.4|1655.2|1655.6|1655.4|1655.4|1655.2|0
1610971810000|2021-01-18 12:10:10|1655.2|1655|1655.6|1655|1655.6|1655|1655|1654.8|1944
1610971830000|2021-01-18 12:10:30|1655.4||1655.6||1655.6||1655.4||0
1610971840000|2021-01-18 12:10:40|1655.4|1655.2|1655.6|1655|1655.6|1655.2|1655.4|1655|500
1610971850000|2021-01-18 12:10:50|1655.4|1654.8|1655.2|1654.8|1655.4|1654.8|1655.2|1654.8|0
1610971870000|2021-01-18 12:11:10|1655||1655||1655||1655||0
1610971880000|2021-01-18 12:11:20|1655.2|1655|1655.4|1655|1655.4|1655|1655.2|1655|253
1610971890000|2021-01-18 12:11:30|1655.2|1654.8|1654.8|1654.4|1655.2|1654.8|1654.8|1654.4|244
1610971910000|2021-01-18 12:11:50|1654.6|1654.2|1654.4|1654|1654.6|1654.2|1654.4|1654|0
1610971920000|2021-01-18 12:12:00|1654.6|1654.2|1654.4|1654.2|1654.6|1654.4|1654.4|1654|751
1610971930000|2021-01-18 12:12:10||1654||1654||1654.2||1654|987
1610971950000|2021-01-18 12:12:30|1654.6|1654.2|1654.8|1654.2|1654.8|1654.4|1654.6|1654.2|908
1610971970000|2021-01-18 12:12:50|1654.6|1654|1653.8|1653.6|1654.8|1654|1653.8|1653.4|2795
1610971980000|2021-01-18 12:13:00|1654|1653.8|1654|1653.6|1654.2|1653.8|1654|1653.6|45
1610971990000|2021-01-18 12:13:10|1653.8|1653.4|1653.6|1653.2|1653.8|1653.4|1653.6|1653.2|1550
1610972000000|2021-01-18 12:13:20||1653.4||1653.2||1653.4||1653.2|20
1610972010000|2021-01-18 12:13:30|1653.8|1653.4|1653.8|1653.4|1654|1653.6|1653.8|1653.4|770
1610972020000|2021-01-18 12:13:40|1653.6|1653.2|1653.4|1653.2|1653.6|1653.2|1653.4|1653.2|0
1610972030000|2021-01-18 12:13:50|1653.2|1653|1653.4|1653|1653.6|1653.2|1653.2|1653|1110
1610972040000|2021-01-18 12:14:00|1653.6|1653.2|1654.4|1653.8|1654.4|1653.8|1653.6|1653.2|1573
1610972050000|2021-01-18 12:14:10|1654.2|1653.6|1654|1653.6|1654.2|1653.6|1654|1653.6|0
1610972060000|2021-01-18 12:14:20||1653.8||1653.6||1653.8||1653.6|500
1610972070000|2021-01-18 12:14:30|1653.8|1653.4|1653.6|1653.2|1653.8|1653.4|1653.4|1653.2|610
1610972080000|2021-01-18 12:14:40|1653.4|1653|1653.4|1653.2|1653.4|1653.2|1653.2|1653|0
1610972090000|2021-01-18 12:14:50|1653.2|1653|1653.4|1653|1653.4|1653.2|1653.2|1653|997
1610972100000|2021-01-18 12:15:00|1653.6|1653.2|1653.8|1653.4|1653.8|1653.4|1653.6|1653.2|0
1610972130000|2021-01-18 12:15:30|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|0
1610972150000|2021-01-18 12:15:50|1653.8|1653.4|1653.8|1653.6|1653.8|1653.6|1653.8|1653.2|752
1610972160000|2021-01-18 12:16:00|1653.6|1653.4|1653.8|1653.4|1653.8|1653.4|1653.6|1653.4|0
1610972170000|2021-01-18 12:16:10|1653.6|1653.2|1653.8|1653.2|1653.8|1653.2|1653.6|1653.2|0
1610972180000|2021-01-18 12:16:20|1653.6|1653.4|1653.8|1653.6|1653.8|1653.6|1653.6|1653.4|0
1610972190000|2021-01-18 12:16:30||1653.4||1653.4||1653.4||1653.4|0
1610972200000|2021-01-18 12:16:40|1654|1653.6|1654.6|1654.2|1654.6|1654.2|1654|1653.4|1927
1610972210000|2021-01-18 12:16:50|1654.4|1654.4|1654.8|1654.2|1654.8|1654.4|1654.4|1654.2|91
1610972240000|2021-01-18 12:17:20|1654.6||1654.6||1654.6||1654.6||300
1610972250000|2021-01-18 12:17:30|1654.4||1654.4||1654.4||1654.4||26
1610972270000|2021-01-18 12:17:50|1654.6|1654.4|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|3600
1610972280000|2021-01-18 12:18:00||1654.2||1654.2||1654.2||1654.2|0
1610972290000|2021-01-18 12:18:10|1654.4|1654|1654.8|1654.4|1654.8|1654.4|1654|1653.8|4473
1610972310000|2021-01-18 12:18:30|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.4|1654.2|1768
1610972320000|2021-01-18 12:18:40|1655|1654.6|1655|1654.6|1655.2|1654.8|1655|1654.6|643
1610972330000|2021-01-18 12:18:50|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|0
1610972350000|2021-01-18 12:19:10|1654.6|1654.2|1654.8|1654.2|1654.8|1654.4|1654.4|1654.2|362
1610972380000|2021-01-18 12:19:40|1654.2|1654|1654.4|1654.2|1654.6|1654.2|1654.2|1654|581
1610972390000|2021-01-18 12:19:50||1654||1654||1654||1654|0
1610972400000|2021-01-18 12:20:00|1654.2|1653.8|1654.4|1653.8|1654.4|1653.8|1654.2|1653.8|806
1610972420000|2021-01-18 12:20:20|1654.6|1654|1654.8|1654.4|1655|1654.6|1654.6|1654|479
1610972450000|2021-01-18 12:20:50|1655|1654.6|1655|1654.6|1655.2|1654.8|1655|1654.6|212
1610972490000|2021-01-18 12:21:30|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|0
1610972500000|2021-01-18 12:21:40|1655|1654.6|1655|1654.4|1655|1654.8|1655|1654.4|1348
1610972510000|2021-01-18 12:21:50|1654.8|1654.2|1654.6|1654.2|1654.8|1654.2|1654.6|1654.2|2205
1610972520000|2021-01-18 12:22:00|1654.8|1654.4|1655.2|1654.8|1655.2|1655|1654.8|1654.4|6261
1610972530000|2021-01-18 12:22:10|1655|1654.6|1655.2|1654.6|1655.2|1655|1655|1654.6|0
1610972540000|2021-01-18 12:22:20||1654.8||1654.8||1654.8||1654.8|0
1610972550000|2021-01-18 12:22:30|1655|1654.6|1655|1654.6|1655|1654.8|1654.8|1654.6|1313
1610972560000|2021-01-18 12:22:40|1654.8||1654.8||1654.8||1654.8||0
1610972570000|2021-01-18 12:22:50|1655||1655||1655||1655||0
1610972580000|2021-01-18 12:23:00|1654.8|1654.8|1654.8|1654.6|1654.8|1654.8|1654.8|1654.6|540
1610972590000|2021-01-18 12:23:10|1654.6|1654.4|1655.2|1654.8|1655.2|1655|1654.6|1654.4|10126
1610972600000|2021-01-18 12:23:20|1655|1654.6|1655|1654.6|1655|1654.8|1654.8|1654.6|3267
1610972630000|2021-01-18 12:23:50|1654.8|1654.8|1655|1654.6|1655|1654.8|1654.8|1654.6|789
1610972640000|2021-01-18 12:24:00|1654.8|1654.4|1655.2|1654.6|1655.2|1654.8|1654.4|1654.2|7731
1610972660000|2021-01-18 12:24:20|1655|1654.8|1655.2|1654.8|1655.2|1655|1655|1654.8|1086
1610972700000|2021-01-18 12:25:00||1655||1655||1655||1655|0
1610972710000|2021-01-18 12:25:10|1655.4|1655.2|1655.4|1655|1655.6|1655.2|1655.2|1655|590
1610972730000|2021-01-18 12:25:30|1655.2|1654.8|1655|1654.6|1655.2|1654.8|1655|1654.6|1
1610972760000|2021-01-18 12:26:00|1654.8||1654.8||1654.8||1654.8||0
1610972770000|2021-01-18 12:26:10|1654.6|1654.4|1654.2|1654|1654.6|1654.4|1654.2|1654|12989
1610972780000|2021-01-18 12:26:20|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.8|950
1610972800000|2021-01-18 12:26:40|1653.8|1653.6|1653.8|1653.4|1653.8|1653.6|1653.8|1653.4|19
1610972820000|2021-01-18 12:27:00|1654|1653.6|1654|1653.6|1654|1653.8|1654|1653.4|1603
1610972840000|2021-01-18 12:27:20||1653.8||1653.8||1653.8||1653.8|0
1610972850000|2021-01-18 12:27:30||1653.6||1653.6||1653.6||1653.6|200
1610972860000|2021-01-18 12:27:40|1654.2|1653.8|1654.6|1654|1654.6|1654|1654.2|1653.8|2675
1610972870000|2021-01-18 12:27:50||1654.2||1654.2||1654.2||1654.2|0
1610972880000|2021-01-18 12:28:00|1654.4||1654.6||1654.6||1654.4||1175
1610972890000|2021-01-18 12:28:10|1654.8|1654.4|1655|1654.6|1655|1654.8|1654.8|1654.4|2335
1610972900000|2021-01-18 12:28:20|1654.8|1654.4|1655|1654.6|1655|1654.6|1654.6|1654.4|691
1610972920000|2021-01-18 12:28:40|1654.8|1654.4|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|740
1610972930000|2021-01-18 12:28:50|1654.6|1654.2|1654.6|1654.2|1654.6|1654.2|1654.4|1654.2|320
1610972940000|2021-01-18 12:29:00|||||||||300
1610972950000|2021-01-18 12:29:10|||||||||5
1610973000000|2021-01-18 12:30:00||1654.4||1654.2||1654.4||1654.2|0
1610973010000|2021-01-18 12:30:10|1654.4||1654.6||1654.6||1654.4||0
1610973020000|2021-01-18 12:30:20|1654.4|1654.4|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|4594
1610973030000|2021-01-18 12:30:30|1654.6|1654|1654.4|1654|1654.6|1654|1654.4|1654|1000
1610973050000|2021-01-18 12:30:50|||||||||75
1610973060000|2021-01-18 12:31:00|1654.6|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654|2413
1610973070000|2021-01-18 12:31:10|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|2493
1610973080000|2021-01-18 12:31:20|1654.6|1654.4|1654.6|1654.2|1654.8|1654.4|1654.4|1654.2|682
1610973090000|2021-01-18 12:31:30|1654.4|1654|1654.4|1654|1654.4|1654|1654.2|1654|2278
1610973100000|2021-01-18 12:31:40|||||||||9
1610973120000|2021-01-18 12:32:00|1654.2|1653.8|1654|1653.8|1654.2|1653.8|1654|1653.8|1155
1610973150000|2021-01-18 12:32:30|1653.8|1653.6|1653.8|1653.4|1653.8|1653.6|1653.8|1653.4|6053
1610973160000|2021-01-18 12:32:40|1653.6|1653.2|1653.4|1653|1653.6|1653.2|1653.2|1653|7020
1610973170000|2021-01-18 12:32:50|1653.2|1653.2|1653.4|1653.2|1653.4|1653.2|1653.2|1653|1134
1610973180000|2021-01-18 12:33:00|1653.2|1653|1653.4|1653|1653.4|1653|1653.2|1653|394
1610973190000|2021-01-18 12:33:10|1653.2||1653.2||1653.2||1653.2||0
1610973220000|2021-01-18 12:33:40|1653.4|1653.2|1653.6|1653.2|1653.6|1653.4|1653.4|1653.2|4398
1610973230000|2021-01-18 12:33:50|||||||||30
1610973240000|2021-01-18 12:34:00|1653.4|1653|1653.2|1653|1653.6|1653|1653.2|1653|2629
1610973260000|2021-01-18 12:34:20|1653|1652.8|1653.2|1652.8|1653.2|1653|1653|1652.6|1759
1610973270000|2021-01-18 12:34:30|1653|1652.6|1652.2|1652|1653|1652.6|1652.2|1652|4242
1610973280000|2021-01-18 12:34:40||1651.8||1652||1652||1651.8|519
1610973290000|2021-01-18 12:34:50|1652|1651.8|1652|1651.8|1652|1651.8|1652|1651.8|61
1610973300000|2021-01-18 12:35:00|1652.2|1652|1652.2|1652|1652.2|1652|1652.2|1652|1092
1610973310000|2021-01-18 12:35:10|1652.4|1652.2|1652.6|1652.2|1652.6|1652.2|1652.4|1652.2|621
1610973320000|2021-01-18 12:35:20|1652.4|1652|1652.4|1652|1652.4|1652|1652.4|1652|0
1610973330000|2021-01-18 12:35:30|1652.6|1652.2|1653|1652.6|1653.2|1652.6|1652.6|1652.2|1217
1610973350000|2021-01-18 12:35:50|1652.8|1652.4|1652.6|1652.2|1652.8|1652.4|1652.6|1652.2|425
1610973360000|2021-01-18 12:36:00|1652.4|1652|1652.2|1651.8|1652.4|1652|1652.2|1651.8|1102
1610973370000|2021-01-18 12:36:10|1652.4|1652|1652|1651.6|1652.4|1652|1652|1651.6|212
1610973380000|2021-01-18 12:36:20|1652.2|1651.8|1652.6|1652.2|1652.6|1652.4|1652.2|1651.8|1719
1610973390000|2021-01-18 12:36:30|1652.8|1652.4|1653|1652.6|1653|1652.6|1652.8|1652.2|1043
1610973400000|2021-01-18 12:36:40|1652.8||1652.8||1652.8||1652.8||44
1610973410000|2021-01-18 12:36:50|1653|1652.8|1653|1652.6|1653|1652.8|1653|1652.6|255
1610973420000|2021-01-18 12:37:00|1652.8|1652.8|1652.8|1652.6|1653|1652.8|1652.8|1652.6|504
1610973430000|2021-01-18 12:37:10|1652.6|1652.4|1652.8|1652.2|1652.8|1652.4|1652.6|1652.2|168
1610973470000|2021-01-18 12:37:50||1652.4||1652.4||1652.6||1652.4|0
1610973480000|2021-01-18 12:38:00|1652.6|1652.2|1652.4|1652|1652.6|1652.2|1652.2|1652|470
1610973510000|2021-01-18 12:38:30|1652.2||1652.2||1652.2||1652.2||0
1610973540000|2021-01-18 12:39:00|1652|1651.8|1652|1651.8|1652|1651.8|1652|1651.8|3000
1610973550000|2021-01-18 12:39:10|||||||||314
1610973560000|2021-01-18 12:39:20|1651.8|1651.6|1651.6|1651.2|1651.8|1651.6|1651.6|1651.2|2000
1610973570000|2021-01-18 12:39:30||1651||1651.2||1651.2||1651|0
1610973580000|2021-01-18 12:39:40|1651.8|1651.4|1651.8|1651.4|1651.8|1651.6|1651.8|1651.4|1805
1610973590000|2021-01-18 12:39:50|1651.6|1651.2|1651.6|1651.2|1651.6|1651.4|1651.4|1651.2|5000
1610973620000|2021-01-18 12:40:20|1651.8|1651.4|1651.6|1651.4|1651.8|1651.6|1651.6|1651.4|1866
1610973630000|2021-01-18 12:40:30||1651.2||1651.2||1651.2||1651.2|0
1610973640000|2021-01-18 12:40:40|1651.8|1651.4|1651.6|1651.4|1651.8|1651.4|1651.4|1651.2|432
1610973650000|2021-01-18 12:40:50|1651.8|1651.2|1651.8|1651.6|1651.8|1651.6|1651.6|1651.2|2429
1610973660000|2021-01-18 12:41:00||1651.4||1651.4||1651.4||1651.4|0
1610973670000|2021-01-18 12:41:10|1652|1651.6|1652|1651.6|1652|1651.8|1652|1651.4|1470
1610973680000|2021-01-18 12:41:20||1651.8||1651.8||1651.8||1651.8|501
1610973690000|2021-01-18 12:41:30|1651.8|1651.6|1651.6|1651.2|1652|1651.6|1651.4|1651.2|2424
1610973710000|2021-01-18 12:41:50|1651.4|1651.4|1651.4|1651.2|1651.4|1651.4|1651.4|1651.2|1042
1610973720000|2021-01-18 12:42:00|1651.6|1651.4|1652|1651.8|1652|1651.8|1651.6|1651.4|1107
1610973730000|2021-01-18 12:42:10|1652.2|1652|1652.6|1652.2|1652.6|1652.2|1652.2|1652|1732
1610973760000|2021-01-18 12:42:40|||||||||470
1610973770000|2021-01-18 12:42:50|1652.4||1652.4||1652.6||1652.4||1009
1610973780000|2021-01-18 12:43:00|1652.2|1652|1652|1651.8|1652.2|1652|1652|1651.8|0
1610973790000|2021-01-18 12:43:10|1651.8|1651.6|1651.6|1651.4|1651.8|1651.6|1651.6|1651.4|3712
1610973800000|2021-01-18 12:43:20|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|579
1610973820000|2021-01-18 12:43:40||1651.4||1651.4||1651.4||1651.4|230
1610973830000|2021-01-18 12:43:50|1651.6||1651.6||1651.6||1651.6||0
1610973840000|2021-01-18 12:44:00|1651.4|1651.2|1651.4|1651|1651.4|1651.2|1651.2|1651|1892
1610973850000|2021-01-18 12:44:10||1651.2||1651.2||1651.2||1651.2|0
1610973870000|2021-01-18 12:44:30|1652|1651.4|1651.4|1651.2|1652|1651.6|1651.4|1651.2|20509
1610973880000|2021-01-18 12:44:40||1651||1651||1651||1651|0
1610973900000|2021-01-18 12:45:00|1651.2|1650.8|1651.2|1650.8|1651.2|1651|1651|1650.6|5522
1610973970000|2021-01-18 12:46:10|1651.4|1651|1651.4|1651.2|1651.4|1651.2|1651.4|1651|1269
1610973980000|2021-01-18 12:46:20|1651.2|1651|1651|1650.6|1651.4|1651|1651|1650.6|659
1610974010000|2021-01-18 12:46:50|1650.8|1650.8|1651|1650.8|1651|1650.8|1650.8|1650.8|396
1610974020000|2021-01-18 12:47:00|1651.2|1651|1651.4|1651|1651.4|1651|1651.2|1651|444
1610974040000|2021-01-18 12:47:20|1651.2||1651.4||1651.4||1651.2||90
1610974070000|2021-01-18 12:47:50||1651.2||1651||1651.2||1651|0
1610974090000|2021-01-18 12:48:10|1651.2||1651.2||1651.2||1651.2||100
1610974100000|2021-01-18 12:48:20|1651.4|1651.2|1651.6|1651.4|1652|1651.6|1651.4|1651.2|3318
1610974110000|2021-01-18 12:48:30|1651.8|1651.2|1652|1651.4|1652|1651.4|1651.8|1651.2|1322
1610974120000|2021-01-18 12:48:40|1651.8||1651.8||1651.8||1651.8||0
1610974140000|2021-01-18 12:49:00|1651.6||1651.6||1651.6||1651.6||0
1610974150000|2021-01-18 12:49:10|1651.4|1651.2|1651.4|1651.2|1651.4|1651.2|1651.4|1651.2|897
1610974160000|2021-01-18 12:49:20|1651.6|1651.4|1651.8|1651.2|1651.8|1651.4|1651.6|1651.2|619
1610974170000|2021-01-18 12:49:30|1651.6|1651.4|1651.6|1651.4|1651.6|1651.4|1651.6|1651.4|0
1610974180000|2021-01-18 12:49:40|||||||||750
1610974190000|2021-01-18 12:49:50|1651.4|1651.2|1651.2|1650.8|1651.4|1651.2|1651|1650.6|4143
1610974200000|2021-01-18 12:50:00|1651.4|1651|1651.6|1651.2|1651.6|1651.2|1651|1650.6|1664
1610974220000|2021-01-18 12:50:20||1651.4||1651.2||1651.4||1651.2|0
1610974230000|2021-01-18 12:50:30|1651.4|1651|1651.4|1651.2|1651.6|1651.2|1651.4|1651|2131
1610974240000|2021-01-18 12:50:40|1651.6|1651.4|1651.8|1651.4|1651.8|1651.6|1651.6|1651.4|1087
1610974250000|2021-01-18 12:50:50|1652|1651.6|1651.8|1651.6|1652|1651.8|1651.8|1651.4|838
1610974260000|2021-01-18 12:51:00|1652|1651.8|1652|1651.6|1652|1651.8|1652|1651.6|483
1610974270000|2021-01-18 12:51:10||1651.8||1651.8||1651.8||1651.8|242
1610974280000|2021-01-18 12:51:20|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|0
1610974290000|2021-01-18 12:51:30|1652|1651.8|1652|1651.4|1652|1651.8|1652|1651.4|272
1610974310000|2021-01-18 12:51:50||1651.6||1651.6||1651.8||1651.6|60
1610974320000|2021-01-18 12:52:00|1652.2|1651.8|1652.2|1651.8|1652.4|1652|1652|1651.6|1767
1610974330000|2021-01-18 12:52:10|1652|1651.6|1651.8|1651.4|1652|1651.6|1651.8|1651.4|379
1610974340000|2021-01-18 12:52:20|1652||1651.8||1652||1651.8||0
1610974350000|2021-01-18 12:52:30||1651.6||1651.4||1651.6||1651.4|450
1610974370000|2021-01-18 12:52:50|1651.6|1651.6|1651.8|1651.6|1651.8|1651.6|1651.6|1651.4|1338
1610974380000|2021-01-18 12:53:00||1651.4||1651.4||1651.6||1651.4|2291
1610974390000|2021-01-18 12:53:10|1651.6|1651.2|1651.4|1651|1651.8|1651.2|1651.4|1651|1965
1610974400000|2021-01-18 12:53:20||1651.2||1651||1651.2||1651|2151
1610974420000|2021-01-18 12:53:40|1651.6|1651.2|1651.6|1651.2|1651.6|1651.4|1651.6|1651.2|2551
1610974430000|2021-01-18 12:53:50||1651||1651||1651||1651|0
1610974440000|2021-01-18 12:54:00|1651.4||1651.4||1651.4||1651.4||0
1610974450000|2021-01-18 12:54:10|1651.2|1650.8|1651.2|1650.8|1651.2|1650.8|1651|1650.8|3386
1610974470000|2021-01-18 12:54:30|1651.4|1651|1651.4|1651|1651.4|1651.2|1651.4|1651|739
1610974480000|2021-01-18 12:54:40|1651.6|1651.2|1651.4|1651|1651.6|1651.2|1651.4|1651|500
1610974490000|2021-01-18 12:54:50|1651.2||1651.2||1651.2||1651.2||20
1610974500000|2021-01-18 12:55:00|1651|1650.8|1651|1650.6|1651|1650.8|1651|1650.6|147
1610974510000|2021-01-18 12:55:10||1650.8||1650.8||1650.8||1650.8|0
1610974520000|2021-01-18 12:55:20|1650.8|1650.6|1651|1650.8|1651|1650.8|1650.8|1650.6|280
1610974530000|2021-01-18 12:55:30||1650.6||1650.6||1650.6||1650.6|0
1610974550000|2021-01-18 12:55:50|||||||||100
1610974560000|2021-01-18 12:56:00|1650.8|1650.8|1650.8|1650.4|1650.8|1650.8|1650.6|1650.4|5019
1610974580000|2021-01-18 12:56:20|1651|1650.6|1650.8|1650.4|1651|1650.8|1650.8|1650.4|2961
1610974600000|2021-01-18 12:56:40|||||||||100
1610974610000|2021-01-18 12:56:50|1651|1650.6|1651|1650.8|1651|1650.8|1651|1650.6|4236
1610974620000|2021-01-18 12:57:00|1651.2|1650.6|1651|1650.8|1651.2|1650.8|1651|1650.6|5474
1610974630000|2021-01-18 12:57:10|1651.2|1651|1651|1650.8|1651.4|1651|1651|1650.6|20960
1610974650000|2021-01-18 12:57:30|1651.2|1651|1651.4|1650.8|1651.4|1651|1651.2|1650.8|821
1610974660000|2021-01-18 12:57:40||1651||1651||1651||1651|0
1610974680000|2021-01-18 12:58:00|1651.2||1651.2||1651.2||1651.2||0
1610974700000|2021-01-18 12:58:20|1651.4|1651.2|1651.2|1651|1651.4|1651.2|1651.2|1651|778
1610974710000|2021-01-18 12:58:30|1651|1650.8|1651|1650.8|1651|1650.8|1651|1650.8|212
1610974720000|2021-01-18 12:58:40|1651.2|1651|1651.2|1651|1651.2|1651|1651.2|1650.8|1071
1610974730000|2021-01-18 12:58:50||1650.8||1651||1651||1650.8|4398
1610974740000|2021-01-18 12:59:00||1650.8||1651||1651||1650.8|438
1610974750000|2021-01-18 12:59:10|||||||||400
1610974760000|2021-01-18 12:59:20|1651.4|1650.8|1651.2|1651|1651.6|1651.2|1651.2|1650.8|3300
1610974780000|2021-01-18 12:59:40||1650.8||1651||1651||1650.8|3804
1610974800000|2021-01-18 13:00:00|1651|1650.8|1651|1650.8|1651|1651|1651|1650.8|10759
1610974810000|2021-01-18 13:00:10|||||||||458
1610974820000|2021-01-18 13:00:20|1650.8|1650.6|1651.2|1650.8|1651.2|1650.8|1650.8|1650.6|6981
1610974830000|2021-01-18 13:00:30|1651|1651|1651.2|1650.8|1651.2|1651|1651|1650.8|40
1610974840000|2021-01-18 13:00:40|1651|1650.6|1650.8|1650.6|1651|1650.6|1650.6|1650.4|1685
1610974850000|2021-01-18 13:00:50|||||||||344
1610974860000|2021-01-18 13:01:00|1651|1650.8|1651.2|1651|1651.2|1651|1651|1650.8|1267
1610974870000|2021-01-18 13:01:10||1650.8||1650.8||1650.8||1650.8|0
1610974900000|2021-01-18 13:01:40|1651||1651||1651.2||1651||0
1610974910000|2021-01-18 13:01:50|1651.2|1651|1651.6|1651.2|1651.6|1651.2|1651.2|1651|1507
1610974920000|2021-01-18 13:02:00|1651.8|1651.4|1652|1651.6|1652|1651.6|1651.8|1651.2|2512
1610974930000|2021-01-18 13:02:10|1651.8|1651.4|1651.4|1651.2|1651.8|1651.4|1651.4|1651.2|681
1610974940000|2021-01-18 13:02:20|1651.6|1651.4|1651.8|1651.4|1651.8|1651.4|1651.6|1651.4|464
1610974950000|2021-01-18 13:02:30||1651.2||1651.2||1651.2||1651.2|0
1610974970000|2021-01-18 13:02:50|1652|1651.4|1652|1651.6|1652|1651.8|1652|1651.4|695
1610974980000|2021-01-18 13:03:00|1652.2|1651.8|1652|1651.6|1652.2|1651.8|1651.8|1651.6|3121
1610974990000|2021-01-18 13:03:10|1651.8|1651.4|1652|1651.6|1652|1651.6|1651.6|1651.4|1309
1610975020000|2021-01-18 13:03:40|1651.8||1651.8||1651.8||1651.8||0
1610975030000|2021-01-18 13:03:50|1652|1651.8|1652|1651.8|1652|1651.8|1652|1651.8|3033
1610975040000|2021-01-18 13:04:00||1651.6||1651.6||1651.6||1651.6|0
1610975050000|2021-01-18 13:04:10|1652.2|1651.8|1652.2|1652|1652.2|1652|1652.2|1651.6|2194
1610975060000|2021-01-18 13:04:20|1652|1651.8|1652.2|1651.8|1652.2|1651.8|1652|1651.8|576
1610975080000|2021-01-18 13:04:40||1652||1652||1652||1651.8|28
1610975110000|2021-01-18 13:05:10|1652.4|1652.2|1652|1651.8|1652.4|1652.2|1652|1651.8|2861
1610975120000|2021-01-18 13:05:20||1651.6||1651.6||1651.6||1651.6|0
1610975140000|2021-01-18 13:05:40|1652.2|1651.8|1652.2|1651.8|1652.2|1652|1652.2|1651.8|1468
1610975150000|2021-01-18 13:05:50|1652|1651.6|1651.6|1651.2|1652|1651.6|1651.6|1651.2|6504
1610975210000|2021-01-18 13:06:50|1651.4||1651.4||1651.4||1651.4||320
1610975220000|2021-01-18 13:07:00|1651.2|1651|1651.2|1651|1651.2|1651|1651.2|1651|801
1610975230000|2021-01-18 13:07:10|1651|1650.8|1651|1650.8|1651|1650.8|1651|1650.8|20336
1610975240000|2021-01-18 13:07:20|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|2154
1610975250000|2021-01-18 13:07:30|||||||||491
1610975260000|2021-01-18 13:07:40|||||||||187
1610975270000|2021-01-18 13:07:50|||||||||374
1610975280000|2021-01-18 13:08:00|1651|1650.8|1650.8|1650.6|1651|1650.8|1650.8|1650.6|586
1610975290000|2021-01-18 13:08:10|1651|1650.8|1651|1650.8|1651|1650.8|1651|1650.8|365
1610975310000|2021-01-18 13:08:30|1650.8|1650.6|1651|1650.8|1651|1650.8|1650.8|1650.6|1839
1610975320000|2021-01-18 13:08:40||1650.6||1650.6||1650.6||1650.6|33
1610975330000|2021-01-18 13:08:50|1650.8||1650.8||1650.8||1650.8||0
1610975350000|2021-01-18 13:09:10|1650.6|1650.4|1650.6|1650.4|1650.6|1650.4|1650.6|1650.4|759
1610975360000|2021-01-18 13:09:20|1650.4|1650.2|1650.4|1650.2|1650.4|1650.2|1650.4|1650.2|5532
1610975370000|2021-01-18 13:09:30|1650.2|1650|1649.4|1649.2|1650.2|1650|1649.4|1649.2|40678
1610975380000|2021-01-18 13:09:40|1649.6|1649.4|1650|1649.8|1650.2|1649.8|1649.6|1649.4|2722
1610975390000|2021-01-18 13:09:50|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|717
1610975400000|2021-01-18 13:10:00|1649.6|1649.4|1649.8|1649.6|1649.8|1649.6|1649.6|1649.2|1352
1610975420000|2021-01-18 13:10:20|1650|1649.8|1650|1649.6|1650|1649.8|1649.8|1649.6|1495
1610975440000|2021-01-18 13:10:40|1649.8||1649.8||1649.8||1649.8||0
1610975450000|2021-01-18 13:10:50|1650|1649.8|1650.8|1650.2|1650.8|1650.2|1650|1649.8|1967
1610975460000|2021-01-18 13:11:00|1650.6|1650.4|1651|1650.8|1651|1650.8|1650.6|1650.4|798
1610975470000|2021-01-18 13:11:10|1650.8|1650.6|1651.2|1650.8|1651.2|1651|1650.8|1650.6|2902
1610975480000|2021-01-18 13:11:20|1651|1650.6|1651|1650.6|1651|1650.6|1651|1650.6|0
1610975490000|2021-01-18 13:11:30||1650.8||1650.6||1650.8||1650.6|0
1610975500000|2021-01-18 13:11:40|1650.8|1650.4|1650.8|1650.4|1650.8|1650.4|1650.8|1650.4|0
1610975530000|2021-01-18 13:12:10||1650.6||1650.6||1650.6||1650.6|0
1610975540000|2021-01-18 13:12:20|1651||1651||1651||1651||0
1610975560000|2021-01-18 13:12:40|1650.8||1650.8||1650.8||1650.8||0
1610975570000|2021-01-18 13:12:50|1650.6|1650.4|1651|1650.6|1651|1650.6|1650.6|1650.4|1989
1610975600000|2021-01-18 13:13:20|1650.8|1650.4|1650.8|1650.4|1651|1650.4|1650.8|1650.4|3172
1610975610000|2021-01-18 13:13:30|1651|1650.6|1651|1650.8|1651|1650.8|1651|1650.4|952
1610975620000|2021-01-18 13:13:40||1650.6||1650.6||1650.6||1650.6|0
1610975640000|2021-01-18 13:14:00|||||||||100
1610975660000|2021-01-18 13:14:20|1651.2|1650.8|1651|1650.8|1651.4|1651|1651|1650.6|2781
1610975690000|2021-01-18 13:14:50|1651.2|1651|1652|1651.6|1652|1651.6|1651.2|1651|5973
1610975700000|2021-01-18 13:15:00|1651.8||1652||1652||1651.8||382
1610975710000|2021-01-18 13:15:10|1652.2|1651.8|1652|1651.8|1652.2|1651.8|1652|1651.6|1150
1610975720000|2021-01-18 13:15:20|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1575
1610975730000|2021-01-18 13:15:30|1652|1651.8|1652.2|1652|1652.2|1652|1652|1651.6|345
1610975740000|2021-01-18 13:15:40||1651.8||1651.8||1651.8||1651.8|774
1610975750000|2021-01-18 13:15:50|1652|1651.6|1652.2|1651.8|1652.2|1651.8|1652|1651.6|1470
1610975760000|2021-01-18 13:16:00|1652|1652|1652.2|1651.8|1652.2|1652|1652|1651.8|1367
1610975770000|2021-01-18 13:16:10|1652|1652|1652.2|1651.8|1652.2|1652|1652|1651.6|534
1610975780000|2021-01-18 13:16:20|1652|1652|1652|1651.8|1652|1652|1652|1651.8|1089
1610975790000|2021-01-18 13:16:30|||||||||260
1610975800000|2021-01-18 13:16:40|1652.2|1652|1652.8|1652.6|1652.8|1652.6|1652.2|1652|1822
1610975810000|2021-01-18 13:16:50|1652.6|1652.4|1652.6|1652.2|1652.6|1652.4|1652.6|1652.2|712
1610975820000|2021-01-18 13:17:00|1652.4|1652|1652.4|1652|1652.4|1652|1652.4|1652|0
1610975830000|2021-01-18 13:17:10|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|16
1610975840000|2021-01-18 13:17:20||1652||1652||1652||1652|100
1610975850000|2021-01-18 13:17:30||1651.8||1651.8||1651.8||1651.8|0
1610975930000|2021-01-18 13:18:50|1652||1652||1652||1652||0
1610975950000|2021-01-18 13:19:10|1652.2|1652|1652.2|1651.8|1652.4|1652|1652.2|1651.8|1947
1610975960000|2021-01-18 13:19:20||1651.6||1651.6||1651.6||1651.6|0
1610975970000|2021-01-18 13:19:30|1652|1651.8|1652.2|1651.8|1652.2|1651.8|1652|1651.6|1580
1610975980000|2021-01-18 13:19:40|1652.4|1652|1653|1652.8|1653|1652.8|1652.4|1651.8|6626
1610976010000|2021-01-18 13:20:10|1653.2|1653|1653.4|1653|1653.4|1653|1653.2|1653|1514
1610976020000|2021-01-18 13:20:20|1653.2|1653.2|1653.4|1652.8|1653.4|1653.2|1653.2|1652.8|3500
1610976030000|2021-01-18 13:20:30||1653||1653||1653||1653|0
1610976040000|2021-01-18 13:20:40|1653.6|1653.2|1654.4|1654|1654.4|1654.2|1653.6|1653.2|2163
1610976060000|2021-01-18 13:21:00|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.6|1654.2|300
1610976070000|2021-01-18 13:21:10|1654.6|1654.2|1654.6|1654.2|1654.6|1654.2|1654.4|1654.2|1669
1610976080000|2021-01-18 13:21:20|1654.4|1654|1654.4|1654.2|1654.6|1654.2|1654.4|1654|829
1610976090000|2021-01-18 13:21:30|1654.6|1654.4|1654.8|1654.6|1654.8|1654.6|1654.6|1654.4|290
1610976100000|2021-01-18 13:21:40|1654.6|1654.4|1654.8|1654.4|1654.8|1654.4|1654.6|1654.4|765
1610976110000|2021-01-18 13:21:50|1654.6|1654.2|1654.4|1654.2|1654.8|1654.2|1654.4|1654.2|961
1610976120000|2021-01-18 13:22:00|1654.2|1654|1654.4|1654.2|1654.4|1654.2|1654.2|1654|822
1610976140000|2021-01-18 13:22:20|1654.6|1654.4|1654.4|1654|1654.6|1654.4|1654.4|1654|1813
1610976150000|2021-01-18 13:22:30|1654.2|1653.8|1654.2|1653.8|1654.2|1653.8|1654|1653.8|720
1610976160000|2021-01-18 13:22:40|1654|1654|1654|1653.6|1654|1654|1654|1653.6|1704
1610976170000|2021-01-18 13:22:50|1653.8|1653.4|1653.4|1653.2|1653.8|1653.4|1653.4|1653.2|1265
1610976180000|2021-01-18 13:23:00|1653.2|1653|1654|1653.4|1654|1653.6|1653.2|1653|1368
1610976190000|2021-01-18 13:23:10||1653.6||1653.6||1653.8||1653.6|0
1610976220000|2021-01-18 13:23:40|1654.2|1653.8|1654.4|1654|1654.4|1654|1654.2|1653.6|2117
1610976230000|2021-01-18 13:23:50|1654.2||1654.2||1654.2||1654.2||40
1610976240000|2021-01-18 13:24:00|1654|1653.8|1654|1653.8|1654.2|1653.8|1654|1653.8|1781
1610976250000|2021-01-18 13:24:10|1653.8|1653.6|1654.2|1654|1654.2|1654|1653.4|1653.2|8283
1610976290000|2021-01-18 13:24:50|1654.4|1654.2|1654.2|1654|1654.4|1654.2|1654.2|1654|2240
1610976310000|2021-01-18 13:25:10|1654.4|1654.2|1654.2|1654|1654.4|1654.2|1654.2|1654|2218
1610976320000|2021-01-18 13:25:20|1654.4||1654.2||1654.4||1654.2||3
1610976330000|2021-01-18 13:25:30|1654.4||1654.4||1654.4||1654.4||414
1610976340000|2021-01-18 13:25:40|1654.2|1653.8|1654.4|1654.2|1654.4|1654.2|1654.2|1653.8|42244
1610976350000|2021-01-18 13:25:50|1654.6|1654.4|1655|1654.8|1655|1654.8|1654.6|1654.4|2856
1610976370000|2021-01-18 13:26:10|1655.2|1655|1656|1655.8|1656.2|1655.8|1655.2|1655|36571
1610976380000|2021-01-18 13:26:20|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.4|1093
1610976390000|2021-01-18 13:26:30|1656|1655.8|1656|1655.6|1656.4|1656.2|1656|1655.6|4493
1610976400000|2021-01-18 13:26:40||1655.8||1655.8||1655.8||1655.8|200
1610976420000|2021-01-18 13:27:00|1656.2|1656|1656.4|1656|1656.4|1656|1656.2|1656|639
1610976430000|2021-01-18 13:27:10|1656.2|1655.8|1656.2|1656|1656.2|1656|1656|1655.8|1207
1610976450000|2021-01-18 13:27:30|1656|1655.8|1656|1655.6|1656|1655.8|1655.8|1655.4|1589
1610976480000|2021-01-18 13:28:00|1656.2|1655.8|1656.6|1656.2|1656.6|1656.4|1656.2|1655.8|1293
1610976490000|2021-01-18 13:28:10|1656.4|1656|1656.4|1656|1656.4|1656|1656.4|1656|16
1610976510000|2021-01-18 13:28:30|1656.2|1655.8|1656|1655.8|1656.2|1655.8|1656|1655.8|1433
1610976520000|2021-01-18 13:28:40|1656.2|1656|1656.4|1656|1656.4|1656|1656.2|1656|290
1610976530000|2021-01-18 13:28:50|1656.2|1655.8|1656|1655.6|1656.2|1655.8|1656|1655.6|0
1610976540000|2021-01-18 13:29:00|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.4|0
1610976550000|2021-01-18 13:29:10||1655.6||1655.4||1655.6||1655.4|0
1610976560000|2021-01-18 13:29:20|1656|1655.6|1656|1655.6|1656|1655.8|1656|1655.4|1032
1610976570000|2021-01-18 13:29:30|1656.2|1655.8|1656.2|1655.6|1656.2|1655.8|1656|1655.6|2147
1610976580000|2021-01-18 13:29:40|1656|1655.4|1655.8|1655.4|1656|1655.4|1655.8|1655.4|0
1610976590000|2021-01-18 13:29:50|1656|1655.6|1656.6|1656.2|1656.6|1656.2|1656|1655.6|1201
1610976600000|2021-01-18 13:30:00|1656.8|1656.4|1657|1656.6|1657.2|1657|1656.6|1656.2|4933
1610976620000|2021-01-18 13:30:20|1656.8|1656.4|1656.8|1656.2|1656.8|1656.4|1656.6|1656.2|542
1610976630000|2021-01-18 13:30:30|1656.6||1656.6||1656.8||1656.6||0
1610976640000|2021-01-18 13:30:40||1656.4||1656.4||1656.4||1656.4|0
1610976650000|2021-01-18 13:30:50||1656.2||1656.2||1656.2||1656.2|950
1610976660000|2021-01-18 13:31:00|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|631
1610976670000|2021-01-18 13:31:10|1656.8||1656.8||1656.8||1656.8||0
1610976680000|2021-01-18 13:31:20|1656.6|1656.4|1657|1656.6|1657|1656.6|1656.6|1656.4|1047
1610976690000|2021-01-18 13:31:30|1656.8||1656.8||1656.8||1656.8||0
1610976710000|2021-01-18 13:31:50|1657||1656.8||1657||1656.8||0
1610976720000|2021-01-18 13:32:00|||||||||30
1610976740000|2021-01-18 13:32:20|1657|1656.8|1657|1656.6|1657|1656.8|1656.8|1656.6|1817
1610976750000|2021-01-18 13:32:30||1656.8||1656.6||1656.8||1656.6|905
1610976770000|2021-01-18 13:32:50|1656.8||1656.8||1656.8||1656.8||0
1610976780000|2021-01-18 13:33:00|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.8|949
1610976800000|2021-01-18 13:33:20|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|580
1610976820000|2021-01-18 13:33:40|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1124
1610976830000|2021-01-18 13:33:50|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|773
1610976840000|2021-01-18 13:34:00|1657|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|486
1610976860000|2021-01-18 13:34:20|1657.4|1657|1657.2|1657|1657.4|1657|1657.2|1657|0
1610976870000|2021-01-18 13:34:30|1657.4|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|1636
1610976890000|2021-01-18 13:34:50|1658|1657.2|1658.8|1658.2|1659|1658.8|1657.8|1657.2|19852
1610976900000|2021-01-18 13:35:00|1659|1658.4|1659|1658.8|1659|1658.8|1658.8|1658.2|4698
1610976910000|2021-01-18 13:35:10|1658.8|1658.6|1658.8|1658.4|1658.8|1658.8|1658.8|1658.4|1561
1610976920000|2021-01-18 13:35:20|1659|1658.6|1659|1658.6|1659|1658.6|1659|1658.6|0
1610976940000|2021-01-18 13:35:40|1658.8|1658.4|1658.8|1658.4|1659|1658.4|1658.6|1658.4|1738
1610976950000|2021-01-18 13:35:50|1658.6|1658.2|1658.4|1658|1658.8|1658.6|1658.4|1658|4384
1610976960000|2021-01-18 13:36:00|1658.6|1658.2|1658.8|1658.4|1658.8|1658.6|1658.6|1658|835
1610976970000|2021-01-18 13:36:10|1659|1658.6|1659|1658.6|1659|1658.6|1659|1658.6|0
1610976980000|2021-01-18 13:36:20|1658.8|1658.8|1659.2|1658.8|1659.2|1658.8|1658.8|1658.6|10504
1610976990000|2021-01-18 13:36:30||1659||1659||1659||1659|20
1610977000000|2021-01-18 13:36:40||1658.8||1658.8||1658.8||1658.8|0
1610977010000|2021-01-18 13:36:50|1659||1659||1659||1659||0
1610977020000|2021-01-18 13:37:00|1659.2||1659.2||1659.2||1659.2||573
1610977030000|2021-01-18 13:37:10|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|984
1610977040000|2021-01-18 13:37:20|||||||||300
1610977060000|2021-01-18 13:37:40|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.8|1659.2|4449
1610977090000|2021-01-18 13:38:10|1660|1659.6|1660|1659.8|1660|1659.8|1660|1659.4|1080
1610977110000|2021-01-18 13:38:30|1659.8|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|602
1610977120000|2021-01-18 13:38:40|1659.8|1659.4|1659.4|1659.2|1659.8|1659.4|1659.4|1659.2|2528
1610977130000|2021-01-18 13:38:50|1659.2|1659|1659|1658.6|1659.2|1659|1658.8|1658.6|1057
1610977150000|2021-01-18 13:39:10|1658.8|1658.4|1659|1658.8|1659|1658.8|1658.8|1658.4|200
1610977160000|2021-01-18 13:39:20|1658.8|1658.6|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|2787
1610977170000|2021-01-18 13:39:30||1658.6||1658.4||1658.6||1658.4|488
1610977180000|2021-01-18 13:39:40|1658.6||1658.6||1658.6||1658.6||0
1610977190000|2021-01-18 13:39:50|1658.4|1658.2|1658.8|1658.4|1658.8|1658.6|1658.4|1658.2|3020
1610977210000|2021-01-18 13:40:10|||||||||500
1610977220000|2021-01-18 13:40:20||1658.6||1658.6||1658.6||1658.6|0
1610977240000|2021-01-18 13:40:40|1659|1658.8|1659.2|1658.8|1659.2|1658.8|1659|1658.8|923
1610977250000|2021-01-18 13:40:50|1659|1658.6|1659|1658.6|1659.2|1658.8|1659|1658.6|1320
1610977260000|2021-01-18 13:41:00||1658.8||1658.6||1658.8||1658.6|0
1610977270000|2021-01-18 13:41:10|||||||||1000
1610977280000|2021-01-18 13:41:20|1659.2|1658.8|1659.4|1659|1659.4|1659.2|1659.2|1658.6|767
1610977290000|2021-01-18 13:41:30|1659.2|1658.8|1659|1658.8|1659.2|1658.8|1659|1658.8|422
1610977300000|2021-01-18 13:41:40|1658.8|1658.6|1659|1658.6|1659|1658.6|1658.6|1658.4|7397
1610977310000|2021-01-18 13:41:50||1658.8||1658.6||1658.8||1658.6|0
1610977320000|2021-01-18 13:42:00|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.8|1236
1610977340000|2021-01-18 13:42:20|1659.2|1659.2|1659.2|1658.8|1659.2|1659.2|1659.2|1658.8|320
1610977360000|2021-01-18 13:42:40|1659|1658.6|1658.8|1658.4|1659|1658.6|1658.6|1658.4|4494
1610977370000|2021-01-18 13:42:50|1659|1658.6|1659|1658.6|1659|1658.6|1659|1658.6|1843
1610977380000|2021-01-18 13:43:00|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|71
1610977390000|2021-01-18 13:43:10|1659.8|1658.8|1660.6|1660|1660.8|1660.6|1659.8|1658.8|39824
1610977400000|2021-01-18 13:43:20|1660.4|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|2000
1610977420000|2021-01-18 13:43:40|1660.6|1660.2|1660.8|1660.4|1660.8|1660.4|1660.6|1660.2|932
1610977430000|2021-01-18 13:43:50|1661|1660.6|1661.4|1660.8|1661.4|1660.8|1661|1660.6|0
1610977440000|2021-01-18 13:44:00|1661.2||1661.4||1661.4||1661.2||0
1610977450000|2021-01-18 13:44:10|1661.2|1661|1661.2|1660.8|1661.2|1661|1661.2|1660.8|0
1610977460000|2021-01-18 13:44:20|1661.4|1661|1661.4|1661|1661.4|1661|1661.4|1661|0
1610977470000|2021-01-18 13:44:30|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|215
1610977480000|2021-01-18 13:44:40|1661.6|1661.2|1661.8|1661.4|1661.8|1661.6|1661.4|1661.2|3044
1610977500000|2021-01-18 13:45:00|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|2469
1610977510000|2021-01-18 13:45:10|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.8|1661.2|2617
1610977520000|2021-01-18 13:45:20|1662|1661.8|1662|1661.6|1662|1661.8|1662|1661.6|1130
1610977530000|2021-01-18 13:45:30||1661.8||1661.6||1661.8||1661.6|473
1610977540000|2021-01-18 13:45:40||1661.8||1661.8||1661.8||1661.8|0
1610977550000|2021-01-18 13:45:50|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|739
1610977560000|2021-01-18 13:46:00|1662|1661.8|1661.6|1661.2|1662|1661.8|1661.6|1661.2|1723
1610977570000|2021-01-18 13:46:10|1661.4|1661|1661|1660.8|1661.6|1661|1661|1660.8|843
1610977580000|2021-01-18 13:46:20|1660.8|1660.6|1660.2|1660|1660.8|1660.6|1660|1659.8|5280
1610977590000|2021-01-18 13:46:30|1660.4|1659.8|1660.4|1660|1660.4|1660|1660.4|1659.8|2412
1610977600000|2021-01-18 13:46:40|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|0
1610977610000|2021-01-18 13:46:50|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.2|1673
1610977620000|2021-01-18 13:47:00|1661.2|1660.8|1661.4|1661|1661.4|1661.2|1661.2|1660.8|643
1610977630000|2021-01-18 13:47:10|1661.2|1660.8|1661.4|1661.2|1661.4|1661.2|1661.2|1660.8|3206
1610977640000|2021-01-18 13:47:20|1661.6|1661.4|1662.4|1662|1662.4|1662|1661.6|1661.4|7430
1610977650000|2021-01-18 13:47:30|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|0
1610977680000|2021-01-18 13:48:00|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.6|1662.4|1073
1610977690000|2021-01-18 13:48:10|1662.6|1662.2|1662.2|1661.6|1662.6|1662.2|1662.2|1661.6|8676
1610977700000|2021-01-18 13:48:20|1662|1661.8|1662|1661.6|1662|1661.8|1662|1661.6|636
1610977710000|2021-01-18 13:48:30|1661.8|1661.4|1661.8|1661.2|1661.8|1661.4|1661.6|1661.2|1208
1610977720000|2021-01-18 13:48:40|1661.6|1661.4|1661.6|1661.2|1661.8|1661.4|1661.6|1661.2|3637
1610977730000|2021-01-18 13:48:50|1661.8|1661.4|1662|1661.4|1662|1661.6|1661.8|1661.4|274
1610977740000|2021-01-18 13:49:00|1662.2|1661.6|1662.2|1661.8|1662.2|1661.8|1662|1661.4|4051
1610977750000|2021-01-18 13:49:10|1662.4|1662|1662.4|1662|1662.4|1662|1662.4|1662|45
1610977760000|2021-01-18 13:49:20|1662.6|1662.2|1663|1662.6|1663|1662.6|1662.6|1662|1227
1610977770000|2021-01-18 13:49:30|1663.4|1662.8|1663|1662.6|1663.6|1663|1662.8|1662.4|10176
1610977790000|2021-01-18 13:49:50|||||||||55
1610977800000|2021-01-18 13:50:00|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.4|1463
1610977810000|2021-01-18 13:50:10|1662.8|1662.8|1662.8|1662.4|1662.8|1662.8|1662.4|1662|5195
1610977820000|2021-01-18 13:50:20|1663|1662.6|1663|1662.6|1663|1662.8|1663|1662.6|71
1610977830000|2021-01-18 13:50:30|1662.8|1662.4|1663|1662.4|1663|1662.8|1662.8|1662.4|555
1610977850000|2021-01-18 13:50:50|1662.8|1662.6|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|211
1610977860000|2021-01-18 13:51:00|1662.8|1662.6|1662.6|1662.2|1663|1662.6|1662.4|1662.2|2605
1610977870000|2021-01-18 13:51:10|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.8|1662.4|2708
1610977880000|2021-01-18 13:51:20|1662.6|1661.8|1662|1661.6|1662.8|1661.8|1662|1661.6|17537
1610977890000|2021-01-18 13:51:30|1661.8|1661.4|1661.4|1661|1662|1661.4|1661.4|1661|2547
1610977900000|2021-01-18 13:51:40|1661.6|1661.2|1661.8|1661.4|1662|1661.8|1661.6|1661.2|2500
1610977920000|2021-01-18 13:52:00|1662|1661.6|1663|1662.6|1663|1662.6|1662|1661.4|16817
1610977930000|2021-01-18 13:52:10|1663.2|1662.8|1663|1662.4|1663.2|1662.8|1662.6|1662.4|3433
1610977940000|2021-01-18 13:52:20|1663.2|1662.6|1663.2|1662.8|1663.2|1662.8|1663|1662.6|136
1610977950000|2021-01-18 13:52:30|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.8|1662.6|250
1610977960000|2021-01-18 13:52:40|1663|1662.8|1663|1662.6|1663|1662.8|1663|1662.6|250
1610977990000|2021-01-18 13:53:10|1663.2|1662.8|1663.4|1663|1663.4|1663.2|1663|1662.6|3698
1610978000000|2021-01-18 13:53:20|1663.6|1663.4|1664|1663.4|1664.2|1663.8|1663.6|1663|8883
1610978010000|2021-01-18 13:53:30|1663.8|1663.2|1663.8|1663.6|1663.8|1663.6|1663.6|1663.2|1289
1610978020000|2021-01-18 13:53:40||1663.4||1663.4||1663.4||1663.4|0
1610978030000|2021-01-18 13:53:50|1663.6|1663.2|1663.6|1663.2|1663.6|1663.4|1663.4|1663.2|1105
1610978040000|2021-01-18 13:54:00|1663.4||1663.6||1663.6||1663.4||0
1610978050000|2021-01-18 13:54:10|1663.4|1663|1662.8|1662.6|1663.4|1663.2|1662.8|1662.6|1039
1610978060000|2021-01-18 13:54:20|1662.6|1662.4|1662.4|1662|1662.6|1662.4|1662.4|1662|0
1610978070000|2021-01-18 13:54:30|1662.2|1662.2|1662.6|1662|1662.6|1662.4|1662.2|1662|1292
1610978080000|2021-01-18 13:54:40|1662.8|1662.2|1662.8|1662.4|1662.8|1662.4|1662.4|1662|6978
1610978090000|2021-01-18 13:54:50|1662.6|1662.2|1662|1661.6|1662.8|1662.4|1662|1661.6|4902
1610978100000|2021-01-18 13:55:00|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|0
1610978110000|2021-01-18 13:55:10|1662|1661.6|1662.2|1662|1662.2|1662|1662|1661.6|2106
1610978120000|2021-01-18 13:55:20|1662.4|1662.2|1662.2|1662|1662.6|1662.2|1662.2|1662|1682
1610978130000|2021-01-18 13:55:30||1661.8||1661.8||1661.8||1661.8|0
1610978140000|2021-01-18 13:55:40|1662.4|1662|1662.4|1662|1662.6|1662.2|1662.4|1662|1428
1610978160000|2021-01-18 13:56:00|1662.2|1661.8|1662.4|1662.2|1662.4|1662.2|1662|1661.8|662
1610978170000|2021-01-18 13:56:10|1662.6|1662.4|1662.2|1661.8|1662.6|1662.4|1662.2|1661.8|773
1610978180000|2021-01-18 13:56:20|1662||1662.2||1662.2||1662||0
1610978200000|2021-01-18 13:56:40|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1662.4|1662|579
1610978220000|2021-01-18 13:57:00|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.8|1662.2|1736
1610978230000|2021-01-18 13:57:10|1662.6|1662.6|1662.6|1662.2|1662.6|1662.6|1662.6|1662.2|0
1610978250000|2021-01-18 13:57:30|1662.4|1662|1662.2|1661.8|1662.4|1662|1662.2|1661.8|296
1610978260000|2021-01-18 13:57:40|1662.4|1662|1662.4|1661.8|1662.4|1662.2|1662.2|1661.8|2695
1610978280000|2021-01-18 13:58:00|1662.2||1662.2||1662.2||1662.2||0
1610978290000|2021-01-18 13:58:10|1662||1662||1662||1662||0
1610978300000|2021-01-18 13:58:20|1661.8|1661.6|1661.8|1661.6|1662.2|1661.8|1661.6|1661.2|3020
1610978310000|2021-01-18 13:58:30|1661.6|1661.4|1661.8|1661.4|1661.8|1661.4|1661.6|1661.4|2000
1610978360000|2021-01-18 13:59:20|1662|1661.6|1661.6|1661|1662|1661.8|1661.6|1661|5854
1610978370000|2021-01-18 13:59:30|1661.8|1661.2|1661.6|1661.4|1661.8|1661.6|1661.6|1661.2|813
1610978380000|2021-01-18 13:59:40||1661.2||1661.2||1661.2||1661.2|0
1610978390000|2021-01-18 13:59:50|1661.4|1661|1661.4|1660.8|1661.4|1661|1661.4|1660.8|0
1610978400000|2021-01-18 14:00:00||1661||1661||1661.2||1661|293
1610978420000|2021-01-18 14:00:20|1661.2|1661.2|1661.6|1661.4|1661.6|1661.4|1661.2|1661.2|5917
1610978450000|2021-01-18 14:00:50|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|102
1610978460000|2021-01-18 14:01:00|1661.2|1661|1661.6|1661.2|1661.6|1661.2|1661.2|1660.8|2545
1610978470000|2021-01-18 14:01:10|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.6|1661.2|360
1610978480000|2021-01-18 14:01:20|1661.8|1661.4|1661.4|1661|1661.8|1661.4|1661.4|1661|900
1610978490000|2021-01-18 14:01:30|1661.2|1661.2|1661.4|1661|1661.4|1661.2|1661.2|1660.8|2999
1610978500000|2021-01-18 14:01:40|1661.6|1661.2|1661.8|1661.4|1661.8|1661.6|1661.6|1661|3676
1610978520000|2021-01-18 14:02:00||1661.2||1661.4||1661.4||1661.2|0
1610978530000|2021-01-18 14:02:10|1661.6|1661.2|1661|1660.8|1661.8|1661.2|1661|1660.8|1287
1610978540000|2021-01-18 14:02:20|1660.8|1660.6|1660.4|1660|1660.8|1660.6|1660.2|1660|1626
1610978550000|2021-01-18 14:02:30|1660.6|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|469
1610978560000|2021-01-18 14:02:40|1660.6|1660.6|1660.6|1660.2|1660.6|1660.6|1660.6|1660.2|1087
1610978570000|2021-01-18 14:02:50|1660.4|1660|1660.4|1660.2|1660.4|1660.2|1660.4|1660|0
1610978580000|2021-01-18 14:03:00||1660||1660||1660.2||1660|0
1610978600000|2021-01-18 14:03:20|1660.2||1660.2||1660.2||1660.2||1000
1610978620000|2021-01-18 14:03:40|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.2|1660|4084
1610978630000|2021-01-18 14:03:50|1660.2|1660|1660.4|1660|1660.4|1660.2|1660.2|1660|1777
1610978640000|2021-01-18 14:04:00|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660|1659.8|962
1610978660000|2021-01-18 14:04:20||1660||1660||1660||1660|0
1610978670000|2021-01-18 14:04:30|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|330
1610978680000|2021-01-18 14:04:40|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|2312
1610978690000|2021-01-18 14:04:50|1659.6|1659.2|1659.4|1659.2|1659.6|1659.2|1659.4|1659.2|774
1610978700000|2021-01-18 14:05:00|1659.2|1659|1659.2|1658.8|1659.2|1659|1659.2|1658.8|1009
1610978710000|2021-01-18 14:05:10|1659|1658.6|1659|1658.8|1659.2|1659|1658.8|1658.6|2467
1610978720000|2021-01-18 14:05:20||1658.6||1658.6||1658.6||1658.6|1496
1610978730000|2021-01-18 14:05:30|1659.2|1658.4|1659.2|1658.8|1659.2|1659|1659.2|1658.4|3197
1610978750000|2021-01-18 14:05:50|1659.4|1659|1659.8|1659.2|1659.8|1659.4|1659.4|1659|3287
1610978760000|2021-01-18 14:06:00|1659.6|1659.4|1659.2|1658.8|1659.8|1659.4|1659.2|1658.8|1881
1610978770000|2021-01-18 14:06:10|1659|1658.6|1658.6|1658.4|1659|1658.8|1658.6|1658.2|3375
1610978780000|2021-01-18 14:06:20||1658.2||1658.2||1658.2||1658.2|1455
1610978790000|2021-01-18 14:06:30|1658.4|1658.4|1658.6|1658.2|1658.8|1658.6|1658.4|1658.2|2079
1610978800000|2021-01-18 14:06:40|1658.8|1658.4|1658.8|1658.6|1659|1658.8|1658.6|1658.4|2035
1610978820000|2021-01-18 14:07:00|1659|1658.8|1659.6|1659|1659.6|1659.2|1659|1658.8|2371
1610978840000|2021-01-18 14:07:20|1659.2|1658.8|1659|1658.8|1659.6|1658.8|1659|1658.8|1149
1610978850000|2021-01-18 14:07:30||1658.6||1658.6||1658.6||1658.6|402
1610978860000|2021-01-18 14:07:40|1658.8|1658.4|1658.6|1658.2|1658.8|1658.4|1658.6|1658.2|623
1610978870000|2021-01-18 14:07:50|1658.4|1658.4|1658.6|1658.4|1658.6|1658.4|1658.4|1658.4|1339
1610978880000|2021-01-18 14:08:00|1658.8|1658.6|1659|1658.6|1659|1658.6|1658.8|1658.4|0
1610978890000|2021-01-18 14:08:10|1659.2|1658.8|1659.4|1659|1659.4|1659.2|1659.2|1658.6|1112
1610978900000|2021-01-18 14:08:20|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|674
1610978910000|2021-01-18 14:08:30|1659.4|1659|1659.2|1658.8|1659.6|1659|1659.2|1658.8|1005
1610978920000|2021-01-18 14:08:40|1659.4|1659|1659.4|1659.2|1659.4|1659.2|1659.4|1659|299
1610978930000|2021-01-18 14:08:50||1659||1659||1659||1659|0
1610978940000|2021-01-18 14:09:00|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.6|1659|817
1610978950000|2021-01-18 14:09:10||1659.4||1659.4||1659.4||1659.4|100
1610978960000|2021-01-18 14:09:20|1659.8|1659.6|1660|1659.8|1660|1659.8|1659.8|1659.4|3739
1610978970000|2021-01-18 14:09:30|1659.8|1659.6|1659.8|1659.6|1660|1659.8|1659.8|1659.6|1916
1610978980000|2021-01-18 14:09:40|1659.6|1659.4|1659.4|1659|1659.6|1659.4|1659.4|1659|2213
1610979000000|2021-01-18 14:10:00|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|545
1610979010000|2021-01-18 14:10:10|1659.4|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|3972
1610979030000|2021-01-18 14:10:30||1659||1659||1659||1659|0
1610979040000|2021-01-18 14:10:40|1659.2|1659.2|1659.2|1658.8|1659.2|1659.2|1659.2|1658.8|1343
1610979060000|2021-01-18 14:11:00|1659|1658.6|1658.8|1658.4|1659|1658.6|1658.8|1658.4|211
1610979080000|2021-01-18 14:11:20||1658.2||1658.2||1658.2||1658.2|0
1610979090000|2021-01-18 14:11:30|1658.6|1658.4|1658.6|1658.2|1658.6|1658.6|1658.6|1658.2|271
1610979100000|2021-01-18 14:11:40|1658.4|1658|1658|1657.6|1658.4|1658|1657.8|1657.6|2617
1610979120000|2021-01-18 14:12:00||1657.4||1657.6||1657.6||1657.4|0
1610979130000|2021-01-18 14:12:10|1657.8|1657.4|1657.6|1657.2|1658|1657.4|1657.2|1657|3601
1610979160000|2021-01-18 14:12:40|1657.4|1657|1657.6|1657.2|1657.6|1657.4|1657.4|1657|1242
1610979170000|2021-01-18 14:12:50|1657.4||1657.6||1657.6||1657.4||0
1610979190000|2021-01-18 14:13:10|1657.4|1657|1657.2|1657|1657.6|1657|1657.2|1657|1561
1610979200000|2021-01-18 14:13:20|1657.4|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|6561
1610979220000|2021-01-18 14:13:40|1657.2|1656.8|1657|1656.8|1657.2|1656.8|1657|1656.8|760
1610979230000|2021-01-18 14:13:50|1656.8|1656.6|1657|1656.6|1657.2|1656.8|1656.8|1656.4|3003
1610979260000|2021-01-18 14:14:20|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657.2|1656.8|1159
1610979280000|2021-01-18 14:14:40|1657|1656.6|1657|1656.6|1657|1656.6|1657|1656.6|0
1610979300000|2021-01-18 14:15:00|1657.2|1656.8|1658|1657.6|1658|1657.6|1657.2|1656.6|3910
1610979310000|2021-01-18 14:15:10|1658.4|1657.4|1658.2|1657.8|1658.4|1658.2|1658.2|1657.4|4256
1610979320000|2021-01-18 14:15:20|1658|1657.6|1658.2|1657.8|1658.2|1657.8|1658|1657.6|375
1610979350000|2021-01-18 14:15:50||1657.6||1657.6||1657.6||1657.6|0
1610979360000|2021-01-18 14:16:00|1658|1657.8|1658|1657.6|1658|1658|1657.8|1657.6|450
1610979370000|2021-01-18 14:16:10|1658.2|1657.8|1658.2|1657.8|1658.2|1658|1658.2|1657.6|874
1610979380000|2021-01-18 14:16:20|1658|1657.6|1658|1657.6|1658|1657.6|1658|1657.6|0
1610979400000|2021-01-18 14:16:40|1658.2|1657.8|1658.2|1657.8|1658.2|1657.8|1658.2|1657.8|741
1610979410000|2021-01-18 14:16:50|1658|1657.6|1657.6|1657|1658|1657.6|1657.6|1657|210
1610979440000|2021-01-18 14:17:20|1657.8|1657.4|1657.8|1657.4|1658|1657.8|1657.8|1657|4386
1610979450000|2021-01-18 14:17:30|1657.6|1657.2|1657.6|1657.2|1657.6|1657.2|1657.6|1657.2|0
1610979460000|2021-01-18 14:17:40|1657.4|1657|1657.4|1657|1657.4|1657|1657.4|1657|0
1610979470000|2021-01-18 14:17:50|1657.2|1656.8|1657|1656.6|1657.2|1656.8|1656.6|1656.4|4835
1610979480000|2021-01-18 14:18:00|1657.2|1656.8|1657|1656.8|1657.2|1656.8|1657|1656.8|0
1610979490000|2021-01-18 14:18:10|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|2257
1610979500000|2021-01-18 14:18:20|||||||||100
1610979510000|2021-01-18 14:18:30|1656.6|1656.4|1656.2|1656|1656.8|1656.4|1656.2|1656|1367
1610979520000|2021-01-18 14:18:40|1656|1655.8|1656|1655.6|1656|1655.8|1656|1655.6|5713
1610979530000|2021-01-18 14:18:50|1656.2|1655.8|1656|1655.8|1656.2|1656|1656|1655.6|5954
1610979540000|2021-01-18 14:19:00|1656.2|1656|1656.2|1655.8|1656.2|1656|1656.2|1655.8|1260
1610979550000|2021-01-18 14:19:10|1656||1656||1656||1656||200
1610979560000|2021-01-18 14:19:20|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.6|1655.4|2243
1610979570000|2021-01-18 14:19:30|1655.6|1655.4|1655.4|1655|1655.6|1655.4|1655.4|1655|3615
1610979580000|2021-01-18 14:19:40|1655.2|1655.2|1655.6|1655.4|1655.6|1655.4|1655.2|1655.2|1986
1610979590000|2021-01-18 14:19:50|1655.8|1655.6|1655.4|1655|1655.8|1655.6|1655.4|1655|1493
1610979600000|2021-01-18 14:20:00|1655.2|1655.2|1655.6|1655.4|1655.6|1655.4|1655.2|1655|2369
1610979610000|2021-01-18 14:20:10|1655.8|1655.2|1655.6|1655.2|1655.8|1655.6|1655.6|1655.2|1583
1610979630000|2021-01-18 14:20:30|1655.4|1655|1654.6|1654|1655.6|1655|1654.6|1654|5938
1610979650000|2021-01-18 14:20:50|1654.4|1653.8|1654.2|1653.8|1654.4|1654|1654|1653.6|4469
1610979660000|2021-01-18 14:21:00|1654||1654||1654||1654||0
1610979670000|2021-01-18 14:21:10|1653.8|1653.6|1654|1653.6|1654|1653.8|1653.8|1653.4|4497
1610979690000|2021-01-18 14:21:30|1653.8|1653.4|1654|1653.6|1654|1653.8|1653.8|1653.4|4612
1610979700000|2021-01-18 14:21:40|1654.2|1653.8|1655|1654.6|1655.2|1655|1654.2|1653.6|2968
1610979710000|2021-01-18 14:21:50||1654.4||1654.6||1654.6||1654.4|0
1610979720000|2021-01-18 14:22:00|1654.8|1654.4|1654.6|1654.2|1655|1654.4|1654.6|1654|1723
1610979730000|2021-01-18 14:22:10||1654.4||1654.4||1654.4||1654.4|200
1610979740000|2021-01-18 14:22:20|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.8|1654.4|724
1610979750000|2021-01-18 14:22:30||1654.6||1654.4||1654.6||1654.4|300
1610979770000|2021-01-18 14:22:50||1654.2||1654.2||1654.2||1654.2|0
1610979780000|2021-01-18 14:23:00|1654.6|1654|1654.2|1653.8|1654.6|1654|1654|1653.6|14673
1610979790000|2021-01-18 14:23:10|1654|1653.6|1654.2|1653.8|1654.2|1654|1654|1653.6|9735
1610979800000|2021-01-18 14:23:20|1654||1654.2||1654.2||1654||201
1610979810000|2021-01-18 14:23:30|1654.4|1654|1654.4|1654.2|1654.4|1654.2|1654.4|1654|1472
1610979820000|2021-01-18 14:23:40|1654.2|1654|1654.2|1654|1654.4|1654|1654.2|1653.8|871
1610979830000|2021-01-18 14:23:50||1653.8||1653.8||1653.8||1653.8|2002
1610979840000|2021-01-18 14:24:00|1654.4|1654|1654.4|1654|1654.4|1654.2|1654.2|1654|5587
1610979850000|2021-01-18 14:24:10||1654.2||1654.2||1654.2||1654.2|624
1610979870000|2021-01-18 14:24:30|1654.6|1654.4|1655.2|1654.8|1655.2|1655|1654.6|1654.4|2223
1610979880000|2021-01-18 14:24:40|1655|1654.6|1655|1654.6|1655.2|1654.6|1654.8|1654.6|2535
1610979890000|2021-01-18 14:24:50||1654.8||1654.8||1654.8||1654.8|0
1610979900000|2021-01-18 14:25:00||1654.6||1654.6||1654.6||1654.6|0
1610979920000|2021-01-18 14:25:20|1655.2|1654.8|1655.8|1655.4|1655.8|1655.4|1655.2|1654.8|1897
1610979930000|2021-01-18 14:25:30|1655.6|1655.2|1655.4|1655|1655.6|1655.2|1655.4|1655|100
1610979950000|2021-01-18 14:25:50|1655.6|1655.2|1655.6|1655.2|1655.6|1655.4|1655.6|1655|2124
1610979960000|2021-01-18 14:26:00|1655.8|1655.4|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|1765
1610979970000|2021-01-18 14:26:10|1655.6|1655.2|1655.4|1655|1655.6|1655.2|1655.2|1655|300
1610980010000|2021-01-18 14:26:50|1655.2|1654.8|1655.2|1654.8|1655.2|1654.8|1655.2|1654.8|812
1610980020000|2021-01-18 14:27:00|1655|1654.6|1655|1654.6|1655|1654.6|1655|1654.6|0
1610980040000|2021-01-18 14:27:20|1654.8|1654.4|1654.6|1654.2|1655|1654.4|1654.6|1654.2|1122
1610980050000|2021-01-18 14:27:30|1654.4||1654.4||1654.6||1654.4||0
1610980060000|2021-01-18 14:27:40||1654||1654||1654||1654|0
1610980080000|2021-01-18 14:28:00|1654.2|1653.8|1654|1653.6|1654.4|1653.8|1653.6|1653.4|8795
1610980090000|2021-01-18 14:28:10|1654.2|1653.8|1654.2|1654|1654.2|1654|1654.2|1653.6|4259
1610980100000|2021-01-18 14:28:20|1654|1653.8|1654.4|1654.2|1654.4|1654.2|1654|1653.8|2452
1610980110000|2021-01-18 14:28:30|1654.2|1654|1654.2|1654|1654.4|1654|1654.2|1654|111
1610980120000|2021-01-18 14:28:40|1654|1653.8|1654.2|1653.8|1654.2|1653.8|1654|1653.8|2051
1610980140000|2021-01-18 14:29:00|1654|1654|1654.2|1653.6|1654.4|1654.2|1654|1653.6|6542
1610980150000|2021-01-18 14:29:10|1654|1653.4|1654.2|1654|1654.2|1654|1653.8|1653.4|5561
1610980160000|2021-01-18 14:29:20||1653.8||1653.8||1653.8||1653.8|0
1610980170000|2021-01-18 14:29:30|1654|1654|1654.2|1653.8|1654.2|1654|1654|1653.8|2022
1610980180000|2021-01-18 14:29:40||1654||1654||1654||1654|200
1610980190000|2021-01-18 14:29:50|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.8|100
1610980200000|2021-01-18 14:30:00|1654.2|1654|1654.6|1654.2|1654.6|1654.2|1654.2|1654|1984
1610980210000|2021-01-18 14:30:10|1654.4|1654|1654.6|1654.2|1654.6|1654.4|1654.4|1654|1097
1610980230000|2021-01-18 14:30:30|1654.4|1654.4|1653.4|1653|1654.4|1654.4|1653.2|1653|10935
1610980240000|2021-01-18 14:30:40|1653.6|1653.2|1653.6|1653.2|1653.6|1653.4|1653.4|1653.2|1846
1610980250000|2021-01-18 14:30:50|1653.8|1653.4|1653.8|1653.6|1653.8|1653.6|1653.6|1653.4|4914
1610980260000|2021-01-18 14:31:00|1654|1653.8|1654.2|1653.8|1654.2|1653.8|1654|1653.8|628
1610980270000|2021-01-18 14:31:10|1654.4|1654|1654.6|1654.2|1654.6|1654.4|1654.4|1653.8|2314
1610980280000|2021-01-18 14:31:20|1654.8|1654.4|1655.4|1655|1655.4|1655|1654.8|1654.4|2937
1610980290000|2021-01-18 14:31:30|1655.2|1654.8|1655.2|1655|1655.4|1655.2|1655.2|1654.8|1542
1610980300000|2021-01-18 14:31:40|1655.4|1654.8|1655.6|1655.2|1655.6|1655.2|1655.4|1654.8|0
1610980310000|2021-01-18 14:31:50|1655.4|1655|1655.6|1655|1655.6|1655.2|1655.2|1655|476
1610980320000|2021-01-18 14:32:00|1655.4|1654.8|1655.2|1654.8|1655.4|1654.8|1655.2|1654.8|0
1610980330000|2021-01-18 14:32:10|1655|1654.6|1655|1654.6|1655|1654.6|1655|1654.6|0
1610980350000|2021-01-18 14:32:30||1654.8||1654.8||1654.8||1654.8|0
1610980360000|2021-01-18 14:32:40|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.8|1654.4|1
1610980370000|2021-01-18 14:32:50|1654.6||1654.6||1654.8||1654.6||2684
1610980380000|2021-01-18 14:33:00|||||||||180
1610980410000|2021-01-18 14:33:30|1654.4|1654.2|1654.4|1654.2|1654.6|1654.2|1654.4|1654.2|1382
1610980420000|2021-01-18 14:33:40|1654.6|1654.4|1655|1654.8|1655|1654.8|1654.6|1654.4|2882
1610980440000|2021-01-18 14:34:00|1654.8|1654.6|1653.6|1653.2|1654.8|1654.6|1653.6|1653.2|12026
1610980450000|2021-01-18 14:34:10|1653.4|1653.4|1654|1653.6|1654|1653.8|1653.4|1653.4|1523
1610980460000|2021-01-18 14:34:20|1653.8|1653.4|1653.6|1653.4|1653.8|1653.4|1653.6|1653.2|518
1610980470000|2021-01-18 14:34:30|1653.8|1653.6|1653.8|1653.4|1654|1653.6|1653.8|1653.4|1943
1610980480000|2021-01-18 14:34:40|1654|1653.6|1654.2|1653.6|1654.2|1653.8|1653.8|1653.4|1506
1610980490000|2021-01-18 14:34:50|1654.4|1653.8|1654.4|1653.8|1654.4|1654.2|1654.2|1653.6|5273
1610980500000|2021-01-18 14:35:00|1654|1654|1654.2|1653.8|1654.4|1654.2|1654|1653.8|697
1610980510000|2021-01-18 14:35:10|1654.4|1654.2|1654.2|1654|1654.4|1654.2|1654.2|1654|641
1610980520000|2021-01-18 14:35:20|1654.4|1654.2|1654.4|1654|1654.4|1654.2|1654.2|1654|1168
1610980530000|2021-01-18 14:35:30|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.6|1654|952
1610980540000|2021-01-18 14:35:40|1654.6|1654.2|1654.4|1654|1654.8|1654.2|1654.4|1654|570
1610980550000|2021-01-18 14:35:50|1654.2||1654.2||1654.2||1654.2||0
1610980560000|2021-01-18 14:36:00|1654|1653.8|1654|1653.6|1654|1653.8|1654|1653.6|956
1610980570000|2021-01-18 14:36:10|1653.8||1653.8||1653.8||1653.8||957
1610980580000|2021-01-18 14:36:20||1653.4||1653.4||1653.4||1653.4|0
1610980590000|2021-01-18 14:36:30|1653.6|1653.6|1655.8|1655.2|1656|1655.6|1653.6|1653.6|11592
1610980600000|2021-01-18 14:36:40|1655.6|1655.4|1655.8|1655.4|1655.8|1655.6|1655.6|1655.4|829
1610980620000|2021-01-18 14:37:00|1656|1655.6|1656|1655.8|1656|1655.8|1655.8|1655.4|2445
1610980630000|2021-01-18 14:37:10|1656.2|1656|1657|1656.6|1657|1656.6|1656.2|1656|3682
1610980640000|2021-01-18 14:37:20|1656.8|1656.4|1657.4|1657|1657.4|1657|1656.6|1656.2|8610
1610980660000|2021-01-18 14:37:40|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|0
1610980670000|2021-01-18 14:37:50|1657|1657|1657.2|1656.8|1657.2|1657|1657|1656.8|962
1610980680000|2021-01-18 14:38:00||1657||1657||1657||1657|0
1610980690000|2021-01-18 14:38:10|1657|1656.8|1656.6|1656.4|1657|1656.8|1656.6|1656.4|2756
1610980700000|2021-01-18 14:38:20|1656.4|1656.2|1657.2|1656.8|1657.2|1656.8|1656.4|1656.2|4850
1610980720000|2021-01-18 14:38:40|1657.4|1657|1657.4|1657|1657.4|1657.2|1657.2|1657|1982
1610980740000|2021-01-18 14:39:00|1657.2|1656.8|1657.2|1656.8|1657.4|1657|1656.8|1656.6|4580
1610980750000|2021-01-18 14:39:10|1657|1656.6|1657|1656.8|1657|1656.8|1656.6|1656.4|7212
1610980760000|2021-01-18 14:39:20|1657.2|1657|1657.6|1657|1657.6|1657|1657.2|1657|706
1610980770000|2021-01-18 14:39:30|1657.8|1657.2|1658|1657.8|1658.2|1657.8|1657.8|1657.2|1308
1610980780000|2021-01-18 14:39:40|1657.8|1657.6|1657.4|1657.2|1658|1657.6|1657.4|1657.2|6499
1610980790000|2021-01-18 14:39:50|1657.6|1657.4|1658.6|1658.2|1658.6|1658.2|1657.6|1657.4|3875
1610980800000|2021-01-18 14:40:00|1658.8|1658|1658.8|1658.4|1658.8|1658.6|1658.6|1658|500
1610980810000|2021-01-18 14:40:10|1658.6|1658.2|1658.2|1658|1658.6|1658.2|1658.2|1658|851
1610980820000|2021-01-18 14:40:20|1658|1657.8|1658|1657.6|1658.2|1657.8|1658|1657.6|428
1610980830000|2021-01-18 14:40:30|1658.2|1657.8|1658.2|1657.8|1658.4|1658|1658.2|1657.8|1010
1610980840000|2021-01-18 14:40:40|1658.4|1658|1658.2|1658|1658.4|1658|1658.2|1658|528
1610980850000|2021-01-18 14:40:50|1658.4|1658.2|1658.6|1658|1658.6|1658.2|1658.4|1658|1074
1610980860000|2021-01-18 14:41:00|1658.4|1658.2|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|212
1610980870000|2021-01-18 14:41:10|1658.4|1658|1657.8|1657.4|1658.4|1658|1657.8|1657.2|9480
1610980880000|2021-01-18 14:41:20|1657.6|1657.2|1657|1656.8|1657.6|1657.2|1657|1656.8|0
1610980890000|2021-01-18 14:41:30|1656.8|1656.6|1656.4|1656|1656.8|1656.8|1656.4|1656|1574
1610980900000|2021-01-18 14:41:40|1656.6|1656.2|1656.8|1656.4|1656.8|1656.4|1656.6|1656|2730
1610980910000|2021-01-18 14:41:50|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|0
1610980930000|2021-01-18 14:42:10|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|590
1610980940000|2021-01-18 14:42:20|1656.8|1656.4|1656.6|1656.4|1656.8|1656.4|1656.6|1656.2|0
1610980960000|2021-01-18 14:42:40|||||||||1180
1610980970000|2021-01-18 14:42:50|1656.8|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.6|1082
1610980980000|2021-01-18 14:43:00|1657.2|1656.8|1658.2|1657.8|1658.4|1658|1657.2|1656.8|8226
1610980990000|2021-01-18 14:43:10|1658|1657.6|1657.6|1657.4|1658|1657.6|1657.6|1657.4|1266
1610981000000|2021-01-18 14:43:20|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|420
1610981010000|2021-01-18 14:43:30|1657.6|1657.4|1657.4|1657|1657.6|1657.4|1657.2|1657|3698
1610981020000|2021-01-18 14:43:40|1657.6|1657.2|1657.6|1657.4|1657.6|1657.4|1657.6|1657.2|377
1610981030000|2021-01-18 14:43:50|1657.8||1657.8||1657.8||1657.8||557
1610981040000|2021-01-18 14:44:00|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.2|1657|1137
1610981060000|2021-01-18 14:44:20|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.2|1657|1263
1610981080000|2021-01-18 14:44:40|1657.4|1657|1656.2|1656|1657.4|1657|1656.2|1656|4001
1610981090000|2021-01-18 14:44:50|1656|1655.8|1656|1655.6|1656.2|1655.8|1656|1655.6|3736
1610981100000|2021-01-18 14:45:00|1656.2|1655.8|1656.2|1656|1656.2|1656|1656|1655.8|864
1610981110000|2021-01-18 14:45:10|1656.4|1655.8|1656.4|1656|1656.4|1656|1656.4|1655.8|983
1610981120000|2021-01-18 14:45:20|1656.2|1655.8|1656.4|1655.8|1656.4|1655.8|1656|1655.8|749
1610981140000|2021-01-18 14:45:40|1656.6|1656|1656.8|1656.4|1656.8|1656.4|1656.4|1656|2515
1610981150000|2021-01-18 14:45:50|1656.6|1656.6|1656.8|1656.4|1657.2|1656.8|1656.6|1656.4|4992
1610981160000|2021-01-18 14:46:00|1657|1656.6|1657.4|1657|1657.4|1657|1657|1656.6|509
1610981170000|2021-01-18 14:46:10|1657.2|1656.8|1657|1656.8|1657.2|1656.8|1657|1656.6|0
1610981180000|2021-01-18 14:46:20||1656.6||1656.4||1656.6||1656.4|0
1610981190000|2021-01-18 14:46:30|1657.2|1656.8|1657.4|1657|1657.4|1657.2|1657|1656.4|7069
1610981200000|2021-01-18 14:46:40|1657.6|1657.2|1658|1657.4|1658|1657.4|1657.6|1657.2|692
1610981210000|2021-01-18 14:46:50|1657.8|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.4|0
1610981220000|2021-01-18 14:47:00|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657|1684
1610981230000|2021-01-18 14:47:10|1657.4|1657|1656.6|1656.4|1657.4|1657|1656.6|1656.2|2100
1610981240000|2021-01-18 14:47:20|1656.4|1656.2|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|1405
1610981250000|2021-01-18 14:47:30|1656.4|1656.2|1656.2|1655.8|1656.4|1656.2|1656|1655.8|882
1610981260000|2021-01-18 14:47:40|1656|1655.6|1656.4|1655.8|1656.4|1655.8|1655.8|1655.4|3928
1610981270000|2021-01-18 14:47:50|1656.2||1656.2||1656.2||1656||287
1610981280000|2021-01-18 14:48:00|1656.4|1656|1656.6|1656.2|1656.6|1656.4|1656.4|1655.8|343
1610981290000|2021-01-18 14:48:10|1656.4|1656|1656.6|1656|1656.6|1656|1656.4|1656|0
1610981300000|2021-01-18 14:48:20||1656.2||1656.2||1656.2||1656.2|0
1610981310000|2021-01-18 14:48:30|||||||||62
1610981320000|2021-01-18 14:48:40|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|961
1610981330000|2021-01-18 14:48:50|1656.8|1656.4|1656.4|1656.2|1656.8|1656.4|1656.4|1656.2|204
1610981340000|2021-01-18 14:49:00|1656.6|1656.4|1656.6|1656.2|1656.6|1656.4|1656.6|1656.2|703
1610981350000|2021-01-18 14:49:10|1656.8|1656.4|1656.8|1656.4|1657|1656.6|1656.6|1656.2|1529
1610981360000|2021-01-18 14:49:20|1657|1656.6|1657.2|1656.6|1657.2|1656.8|1657|1656.4|801
1610981370000|2021-01-18 14:49:30|1657.4|1656.8|1657.2|1657|1657.4|1657.2|1657|1656.8|2963
1610981380000|2021-01-18 14:49:40|1657.4|1656.8|1657.4|1657|1657.8|1657.6|1657.4|1656.8|681
1610981390000|2021-01-18 14:49:50|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|0
1610981400000|2021-01-18 14:50:00|1657|1656.6|1657.4|1657|1657.4|1657.2|1657|1656.6|2735
1610981420000|2021-01-18 14:50:20|1657.6|1657.2|1657.6|1657.2|1657.8|1657.4|1657.4|1657|6250
1610981440000|2021-01-18 14:50:40|1657.4|1657|1657.4|1657|1657.4|1657|1657.2|1657|602
1610981450000|2021-01-18 14:50:50|1657.2|1656.8|1657.4|1657|1657.4|1657|1657|1656.6|1739
1610981460000|2021-01-18 14:51:00|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657.2|860
1610981470000|2021-01-18 14:51:10|1657.8|1657.4|1658|1657.8|1658|1657.8|1657.6|1657.4|888
1610981480000|2021-01-18 14:51:20|1657.8|1657.6|1657.8|1657.2|1657.8|1657.6|1657.8|1657.2|1522
1610981490000|2021-01-18 14:51:30||1657.4||1657.4||1657.6||1657.4|0
1610981500000|2021-01-18 14:51:40|1658|1657.6|1657.8|1657.6|1658|1657.8|1657.8|1657.6|1154
1610981510000|2021-01-18 14:51:50|1658|1657.4|1657.6|1657.4|1658|1657.4|1657.6|1657.4|127
1610981520000|2021-01-18 14:52:00|1657.8|1657.2|1658|1657.6|1658|1657.6|1657.8|1657.2|1257
1610981530000|2021-01-18 14:52:10|1658.2|1657.8|1658.2|1658|1658.2|1658|1658.2|1657.8|1871
1610981540000|2021-01-18 14:52:20|1658.4|1658.2|1659|1658.6|1659.4|1659|1658.4|1658.2|19855
1610981550000|2021-01-18 14:52:30|1659.2|1658.8|1659.4|1659|1659.4|1659|1659|1658.8|1903
1610981560000|2021-01-18 14:52:40|1659.2|1658.8|1659|1658.8|1659.2|1658.8|1659|1658.8|2626
1610981570000|2021-01-18 14:52:50|1659.2|1659|1659.2|1659|1659.4|1659|1659|1659|1276
1610981580000|2021-01-18 14:53:00|1659.4|1658.8|1659.4|1659.2|1659.4|1659.2|1659.4|1658.8|1720
1610981590000|2021-01-18 14:53:10||1659||1659||1659||1659|0
1610981600000|2021-01-18 14:53:20|1659.2|1658.8|1659|1658.6|1659.4|1658.8|1659|1658.6|4643
1610981610000|2021-01-18 14:53:30|1658.8|1658.4|1658.6|1658.2|1658.8|1658.4|1658.6|1658.2|1211
1610981620000|2021-01-18 14:53:40|1658.4|1658|1658.2|1658|1658.4|1658.2|1658.2|1658|1026
1610981630000|2021-01-18 14:53:50|1658.4|1658.2|1658.6|1658.2|1658.8|1658.4|1658.4|1658.2|3198
1610981640000|2021-01-18 14:54:00|1658.8||1658.6||1658.8||1658.6||0
1610981660000|2021-01-18 14:54:20|1658.8|1658.4|1659|1658.6|1659|1658.8|1658.8|1658.2|3313
1610981670000|2021-01-18 14:54:30|1658.8|1658.4|1658.4|1658|1658.8|1658.4|1658.2|1658|3017
1610981690000|2021-01-18 14:54:50|1658.6|1658.4|1658.6|1658.2|1658.6|1658.4|1658.4|1658|1668
1610981700000|2021-01-18 14:55:00|1658.4|1658|1658.8|1658.2|1658.8|1658.2|1658.2|1658|454
1610981720000|2021-01-18 14:55:20|1658.6||1658.6||1658.6||1658.6||0
1610981730000|2021-01-18 14:55:30|1658.4|1658|1658.4|1658|1658.4|1658|1658.4|1658|0
1610981740000|2021-01-18 14:55:40|1658.6|1658.2|1658.6|1658.4|1658.6|1658.4|1658.6|1658|1869
1610981750000|2021-01-18 14:55:50|1658.8|1658.2|1659.2|1658.8|1659.2|1659|1658.8|1658.2|2600
1610981760000|2021-01-18 14:56:00|1659||1659||1659||1659||0
1610981770000|2021-01-18 14:56:10|1659.2|1658.6|1659|1658.6|1659.2|1658.8|1658.8|1658.6|5423
1610981780000|2021-01-18 14:56:20|1658.8|1658.8|1658.8|1658.4|1658.8|1658.8|1658.6|1658.2|1635
1610981800000|2021-01-18 14:56:40|1658.6|1658.2|1659.4|1659|1659.4|1659|1658.4|1658.2|5506
1610981810000|2021-01-18 14:56:50|1659.2|1658.8|1659|1658.6|1659.2|1658.8|1659|1658.6|1225
1610981820000|2021-01-18 14:57:00|1659.2|1658.8|1659.4|1659|1659.6|1659.4|1659.2|1658.6|3371
1610981830000|2021-01-18 14:57:10|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|1211
1610981840000|2021-01-18 14:57:20|1659|1658.6|1659|1658.8|1659.2|1658.8|1659|1658.6|1152
1610981850000|2021-01-18 14:57:30|1659.2|1659|1659.4|1658.8|1659.4|1659.2|1659.2|1658.8|1123
1610981860000|2021-01-18 14:57:40|1659.2|1658.6|1659|1658.8|1659.2|1658.8|1658.8|1658.6|5814
1610981870000|2021-01-18 14:57:50|1659.2|1659|1659.6|1659|1659.6|1659.4|1659|1658.8|7969
1610981880000|2021-01-18 14:58:00|1659.8|1659.4|1660.4|1660|1660.6|1660.2|1659.8|1659.4|11169
1610981890000|2021-01-18 14:58:10|1660.2|1659.8|1659.6|1659.2|1660.2|1660|1659.6|1659.2|5996
1610981900000|2021-01-18 14:58:20|1659.8|1659.4|1660.2|1659.8|1660.2|1660|1659.8|1659.4|742
1610981910000|2021-01-18 14:58:30|1660.4|1660|1660.6|1660.2|1660.8|1660.4|1660.4|1660|2374
1610981920000|2021-01-18 14:58:40|1660.4|1660|1660.2|1659.8|1660.4|1660|1660.2|1659.8|0
1610981930000|2021-01-18 14:58:50|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.8|1659.4|2
1610981940000|2021-01-18 14:59:00|1659.6|1659.2|1659.8|1659.4|1659.8|1659.6|1659.6|1659.2|862
1610981950000|2021-01-18 14:59:10||1659.2||1659.2||1659.2||1659.2|0
1610981960000|2021-01-18 14:59:20|1659.6||1659.4||1659.6||1659.4||0
1610981970000|2021-01-18 14:59:30|1659.2|1659|1659|1658.4|1659.2|1659|1658.8|1658.4|4504
1610981980000|2021-01-18 14:59:40|1658.8|1658.6|1658.8|1658.6|1659|1658.6|1658.8|1658.4|0
1610981990000|2021-01-18 14:59:50|1659|1658.8|1659|1658.6|1659|1658.8|1658.8|1658.6|1201
1610982010000|2021-01-18 15:00:10|1658.8|1658.4|1658.4|1658.2|1658.8|1658.4|1658.4|1658.2|3689
1610982020000|2021-01-18 15:00:20|1658.2|1658|1658.4|1658.2|1658.4|1658.2|1658.2|1658|207
1610982030000|2021-01-18 15:00:30|1658.6|1658|1658.6|1658.4|1658.6|1658.4|1658.6|1658|1989
1610982050000|2021-01-18 15:00:50|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|2708
1610982070000|2021-01-18 15:01:10|1659|1658.8|1659.6|1659.2|1659.6|1659.2|1659|1658.8|2637
1610982080000|2021-01-18 15:01:20|1659.4||1659.4||1659.4||1659.4||540
1610982090000|2021-01-18 15:01:30|1659.6||1659.4||1659.6||1659.4||200
1610982100000|2021-01-18 15:01:40|1659.2|1659|1659.8|1659.6|1659.8|1659.6|1659.2|1659|4682
1610982110000|2021-01-18 15:01:50|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|750
1610982120000|2021-01-18 15:02:00|1660.2|1659.8|1660.2|1660|1660.6|1660.2|1660.2|1659.8|5275
1610982130000|2021-01-18 15:02:10|1660|1659.8|1660.4|1660|1660.4|1660.2|1660|1659.8|2010
1610982140000|2021-01-18 15:02:20|1660.2||1660.4||1660.4||1660.2||0
1610982150000|2021-01-18 15:02:30|1660.2|1659.8|1660.4|1660.2|1660.4|1660.2|1660.2|1659.8|3139
1610982160000|2021-01-18 15:02:40|1660.2|1660|1660.6|1660.4|1660.6|1660.4|1660.2|1659.8|3261
1610982170000|2021-01-18 15:02:50||1660.2||1660.2||1660.4||1660.2|244
1610982190000|2021-01-18 15:03:10|1660.4|1660|1660.2|1659.8|1660.6|1660|1660|1659.6|2816
1610982200000|2021-01-18 15:03:20|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.6|1659.4|2480
1610982220000|2021-01-18 15:03:40|1659.6|1659.2|1659.2|1659|1659.6|1659.2|1659.2|1659|1873
1610982230000|2021-01-18 15:03:50|1659|1658.8|1659.2|1658.8|1659.4|1659.2|1658.8|1658.6|4237
1610982240000|2021-01-18 15:04:00|1659|1658.6|1658.8|1658.4|1659|1658.8|1658.8|1658.4|679
1610982250000|2021-01-18 15:04:10|1659|1658.6|1659.6|1659.4|1659.6|1659.4|1659|1658.6|2086
1610982260000|2021-01-18 15:04:20|1659.8|1659.2|1659.6|1659.2|1659.8|1659.2|1659.2|1659|1972
1610982270000|2021-01-18 15:04:30|1659.4|1659|1659|1658.8|1659.4|1659|1658.8|1658.4|2253
1610982280000|2021-01-18 15:04:40|1658.8|1658.6|1658.6|1658.2|1659|1658.8|1658.6|1658.2|4125
1610982290000|2021-01-18 15:04:50|1658.8|1658.4|1659|1658.8|1659|1658.8|1658.8|1658.4|3434
1610982300000|2021-01-18 15:05:00|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1659|723
1610982310000|2021-01-18 15:05:10|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|300
1610982320000|2021-01-18 15:05:20|||||||||6
1610982340000|2021-01-18 15:05:40|1659.6|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|1521
1610982360000|2021-01-18 15:06:00|1659.6||1659.6||1659.6||1659.6||0
1610982390000|2021-01-18 15:06:30|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.4|1148
1610982410000|2021-01-18 15:06:50|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1247
1610982430000|2021-01-18 15:07:10|1659.8|1659.6|1661|1660.8|1661|1660.8|1659.8|1659.6|5980
1610982440000|2021-01-18 15:07:20||1660.6||1660.8||1660.8||1660.6|0
1610982450000|2021-01-18 15:07:30|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|607
1610982460000|2021-01-18 15:07:40|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|0
1610982470000|2021-01-18 15:07:50|1660.8|1660.6|1661.2|1661|1661.2|1661|1660.8|1660.6|4732
1610982480000|2021-01-18 15:08:00|1661.4|1661.2|1661|1660.8|1661.6|1661.4|1661|1660.8|2555
1610982490000|2021-01-18 15:08:10|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|451
1610982500000|2021-01-18 15:08:20|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.8|2435
1610982510000|2021-01-18 15:08:30|1661.4||1661.2||1661.4||1661.2||511
1610982520000|2021-01-18 15:08:40|1661|1660.8|1661.2|1660.8|1661.2|1660.8|1661|1660.8|1262
1610982530000|2021-01-18 15:08:50|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.4|1661|281
1610982540000|2021-01-18 15:09:00|1661.2||1661.2||1661.2||1661.2||850
1610982550000|2021-01-18 15:09:10|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|0
1610982560000|2021-01-18 15:09:20|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|96
1610982580000|2021-01-18 15:09:40|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|1746
1610982590000|2021-01-18 15:09:50|1661.2|1661|1661.2|1661|1661.4|1661|1661.2|1661|3652
1610982600000|2021-01-18 15:10:00|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.6|5748
1610982610000|2021-01-18 15:10:10|1661|1660.8|1661|1660.8|1661.2|1660.8|1661|1660.8|752
1610982620000|2021-01-18 15:10:20|1661.2|1661|1661.2|1660.8|1661.4|1661.2|1661.2|1660.8|1975
1610982630000|2021-01-18 15:10:30|1661|1660.6|1660.8|1660.6|1661|1660.6|1660.8|1660.6|302
1610982640000|2021-01-18 15:10:40|1661|1660.8|1661.2|1660.8|1661.2|1660.8|1661|1660.6|2369
1610982650000|2021-01-18 15:10:50|1661.4|1661|1661.4|1661.2|1661.4|1661.2|1661.4|1661|0
1610982660000|2021-01-18 15:11:00|1661.2|1661|1661.4|1661.2|1661.6|1661.4|1661.2|1660.8|8866
1610982670000|2021-01-18 15:11:10|||||||||169
1610982680000|2021-01-18 15:11:20|1661.6|1661.4|1661.6|1661.4|1661.8|1661.4|1661.6|1661.4|1467
1610982690000|2021-01-18 15:11:30|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.2|1661|1687
1610982710000|2021-01-18 15:11:50|1661.2|1661|1661.2|1660.8|1661.2|1661|1661|1660.6|5890
1610982720000|2021-01-18 15:12:00|1661.4|1661|1661.4|1661.2|1661.4|1661.2|1661.4|1661|318
1610982730000|2021-01-18 15:12:10|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|850
1610982740000|2021-01-18 15:12:20|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661.2|4070
1610982750000|2021-01-18 15:12:30|1661.8|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.2|958
1610982760000|2021-01-18 15:12:40|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|1754
1610982770000|2021-01-18 15:12:50|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.2|1661|6
1610982780000|2021-01-18 15:13:00|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.2|1661|5801
1610982790000|2021-01-18 15:13:10||1661||1661||1661.2||1661|0
1610982800000|2021-01-18 15:13:20|1661.2|1661.2|1661.4|1661|1661.6|1661.4|1661.2|1661|5857
1610982810000|2021-01-18 15:13:30|1661.6|1661.2|1661.4|1661.2|1661.6|1661.2|1661.4|1661|1662
1610982820000|2021-01-18 15:13:40|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|3479
1610982830000|2021-01-18 15:13:50|1661.6|1661.4|1662.2|1662|1662.4|1662|1661.6|1661.4|5762
1610982840000|2021-01-18 15:14:00|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1662|1932
1610982850000|2021-01-18 15:14:10|1662.6|1662.2|1662.4|1662.2|1662.8|1662.4|1662.4|1662.2|540
1610982860000|2021-01-18 15:14:20|1662.6|1662|1662.2|1661.8|1662.6|1662|1662|1661.8|1644
1610982870000|2021-01-18 15:14:30|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1662.4|1661.8|669
1610982880000|2021-01-18 15:14:40|1662.4|1662.4|1662.8|1662.4|1662.8|1662.6|1662.4|1662.4|1105
1610982890000|2021-01-18 15:14:50|1662.6|1662.6|1663|1662.6|1663|1662.6|1662.6|1662.6|0
1610982900000|2021-01-18 15:15:00|1662.8|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.6|1059
1610982910000|2021-01-18 15:15:10|1663|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.6|704
1610982920000|2021-01-18 15:15:20|1662.6|1662.4|1662.8|1662.6|1662.8|1662.6|1662.6|1662.4|11104
1610982930000|2021-01-18 15:15:30|1663|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.4|2460
1610982940000|2021-01-18 15:15:40|1662.6|1662.4|1662.8|1662.6|1662.8|1662.6|1662.4|1662|3868
1610982950000|2021-01-18 15:15:50|1662.6|1662.2|1662.6|1662.4|1662.8|1662.6|1662.6|1662.2|8514
1610982960000|2021-01-18 15:16:00|1662.4|1662.2|1662.4|1662.2|1662.6|1662.2|1662.4|1662.2|513
1610982970000|2021-01-18 15:16:10|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|771
1610982980000|2021-01-18 15:16:20|1662.4|1662.2|1661.8|1661.6|1662.4|1662.2|1661.8|1661.6|3198
1610982990000|2021-01-18 15:16:30|1661.6|1661.4|1661.4|1661.2|1661.8|1661.6|1661.4|1661|1475
1610983000000|2021-01-18 15:16:40|1661.2|1661|1661|1660.8|1661.2|1661.2|1661|1660.8|385
1610983010000|2021-01-18 15:16:50|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1660.8|1932
1610983020000|2021-01-18 15:17:00|1661|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|314
1610983030000|2021-01-18 15:17:10|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.2|1661|1712
1610983040000|2021-01-18 15:17:20|1661.2|1661.2|1661.6|1661.2|1661.6|1661.4|1661.2|1661.2|922
1610983050000|2021-01-18 15:17:30|1661.4|1661|1661.2|1660.8|1661.6|1661|1661.2|1660.8|1981
1610983060000|2021-01-18 15:17:40|1661|1660.6|1660.8|1660.6|1661|1660.6|1660.8|1660.6|380
1610983080000|2021-01-18 15:18:00|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|998
1610983090000|2021-01-18 15:18:10|||||||||6
1610983100000|2021-01-18 15:18:20|1660.4|1660.2|1659.8|1659.4|1660.4|1660.2|1659.8|1659.4|2390
1610983110000|2021-01-18 15:18:30|1659.6|1659.6|1659.6|1659.4|1659.6|1659.6|1659.6|1659.4|0
1610983120000|2021-01-18 15:18:40|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.6|1659.4|1668
1610983130000|2021-01-18 15:18:50||1659.4||1659.6||1659.6||1659.4|0
1610983140000|2021-01-18 15:19:00|1660|1659.8|1659.8|1659.6|1660.2|1660|1659.8|1659.6|3879
1610983150000|2021-01-18 15:19:10|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.6|1659.4|1681
1610983160000|2021-01-18 15:19:20|1659.6|1659.2|1659.2|1658.8|1659.6|1659.2|1659|1658.8|3430
1610983170000|2021-01-18 15:19:30|1659|1659|1658.8|1658.4|1659|1659|1658.8|1658.4|378
1610983180000|2021-01-18 15:19:40|1659|1658.6|1659|1658.6|1659|1658.8|1658.6|1658.4|5757
1610983190000|2021-01-18 15:19:50|1658.8|1658.4|1659|1658.6|1659|1658.8|1658.8|1658.4|6217
1610983200000|2021-01-18 15:20:00|1659.2|1658.8|1659.4|1659|1659.4|1659.2|1659.2|1658.6|9320
1610983210000|2021-01-18 15:20:10|1659.6|1659.2|1659.8|1659.6|1659.8|1659.6|1659.6|1659.2|0
1610983220000|2021-01-18 15:20:20|1660|1659.8|1659.6|1659.2|1660.2|1660|1659.6|1659.2|3289
1610983230000|2021-01-18 15:20:30|1659.4|1659.4|1659.6|1659.4|1659.6|1659.4|1659.4|1659.4|553
1610983240000|2021-01-18 15:20:40|1659.8|1659.6|1659.6|1659.4|1659.8|1659.6|1659.6|1659.4|1241
1610983250000|2021-01-18 15:20:50|1659.4|1659.2|1659.8|1659.4|1659.8|1659.4|1659.4|1659.2|1205
1610983260000|2021-01-18 15:21:00|1660|1659.6|1660|1659.6|1660|1659.8|1660|1659.6|1379
1610983270000|2021-01-18 15:21:10|1660.2|1659.8|1660.6|1660|1660.6|1660|1660.2|1659.8|150
1610983280000|2021-01-18 15:21:20|1660.4||1660.4||1660.4||1660.4||0
1610983290000|2021-01-18 15:21:30|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|977
1610983310000|2021-01-18 15:21:50|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.8|1188
1610983320000|2021-01-18 15:22:00|1661|1660.8|1661.6|1661.2|1661.8|1661.4|1661|1660.8|4410
1610983330000|2021-01-18 15:22:10||1661.4||1661.2||1661.4||1661.2|850
1610983340000|2021-01-18 15:22:20|1661.4||1661.4||1661.4||1661.4||500
1610983350000|2021-01-18 15:22:30|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|1472
1610983360000|2021-01-18 15:22:40|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|1548
1610983370000|2021-01-18 15:22:50|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|803
1610983380000|2021-01-18 15:23:00|1661.4|1661.2|1662|1661.8|1662|1661.8|1661.4|1661.2|2383
1610983390000|2021-01-18 15:23:10|1662.2|1662|1662.4|1662|1662.6|1662.2|1662.2|1662|1000
1610983400000|2021-01-18 15:23:20|1662.2|1662.2|1662.2|1662|1662.2|1662.2|1662.2|1662|0
1610983410000|2021-01-18 15:23:30|1662|1661.8|1662|1661.8|1662.2|1661.8|1662|1661.8|296
1610983420000|2021-01-18 15:23:40|1662.2||1662||1662.2||1662||0
1610983430000|2021-01-18 15:23:50|1661.8|1661.6|1662|1661.8|1662.2|1662|1661.8|1661.6|2183
1610983440000|2021-01-18 15:24:00|1662.2|1662|1662.4|1662|1662.4|1662|1662.2|1662|500
1610983460000|2021-01-18 15:24:20|1662.6|1662.2|1662.8|1662.4|1662.8|1662.6|1662.6|1662.2|21
1610983470000|2021-01-18 15:24:30||1662.6||1662.6||1662.6||1662.6|0
1610983480000|2021-01-18 15:24:40|1663|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.6|1794
1610983490000|2021-01-18 15:24:50|1662.6|1662.4|1662.8|1662.6|1662.8|1662.6|1662.6|1662.4|3669
1610983500000|2021-01-18 15:25:00|1663|1662.4|1663|1662.8|1663|1662.8|1663|1662.4|2666
1610983510000|2021-01-18 15:25:10|||||||||330
1610983520000|2021-01-18 15:25:20|1663.2|1663|1663.4|1663|1663.4|1663|1663|1662.8|398
1610983530000|2021-01-18 15:25:30|1663.2||1663.2||1663.4||1663.2||250
1610983540000|2021-01-18 15:25:40|1663|1662.8|1663|1662.8|1663.2|1662.8|1663|1662.8|918
1610983550000|2021-01-18 15:25:50|1662.8|1662.6|1663.2|1663|1663.2|1663|1662.8|1662.4|1989
1610983560000|2021-01-18 15:26:00|1663|1662.8|1663.4|1663|1663.6|1663.2|1663|1662.8|5709
1610983570000|2021-01-18 15:26:10|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1662.8|1662.4|1784
1610983580000|2021-01-18 15:26:20|1662.8|1662.4|1662|1661.8|1662.8|1662.4|1662|1661.8|2117
1610983590000|2021-01-18 15:26:30|1662.2|1662|1662.2|1661.8|1662.2|1662|1662|1661.8|0
1610983600000|2021-01-18 15:26:40|1662|1662|1662.2|1662|1662.2|1662|1662|1661.8|778
1610983630000|2021-01-18 15:27:10|1662.4|1662.2|1662.8|1662.4|1662.8|1662.4|1662.4|1662.2|1688
1610983660000|2021-01-18 15:27:40|1662.6|1662.2|1662.2|1662|1662.8|1662.2|1662.2|1661.8|3515
1610983670000|2021-01-18 15:27:50|1662|1661.8|1662|1661.8|1662.2|1662|1662|1661.6|1230
1610983680000|2021-01-18 15:28:00|1662.2|1661.6|1662|1661.6|1662.2|1661.8|1662|1661.6|0
1610983690000|2021-01-18 15:28:10|1662.2|1661.8|1662.4|1662|1662.4|1662.2|1662.2|1661.6|1432
1610983700000|2021-01-18 15:28:20|1662.2|1661.8|1661.4|1660.8|1662.4|1661.8|1661.4|1660.8|5354
1610983710000|2021-01-18 15:28:30|1661.2|1661|1660.6|1660|1661.2|1661|1660.6|1660|741
1610983720000|2021-01-18 15:28:40|1660.4|1659.8|1659.8|1659.4|1660.4|1660|1659.4|1659|3802
1610983730000|2021-01-18 15:28:50|1660|1659.6|1659.8|1659.6|1660|1659.8|1659.8|1659.4|3151
1610983740000|2021-01-18 15:29:00|1660|1659.8|1659.4|1659|1660|1659.8|1659.2|1658.8|7343
1610983750000|2021-01-18 15:29:10|1659.6|1659.4|1659.6|1659.2|1659.8|1659.6|1659.4|1659|2402
1610983760000|2021-01-18 15:29:20|1659.4|1659.4|1660.2|1659.8|1660.8|1660.4|1659.4|1659.4|5926
1610983770000|2021-01-18 15:29:30|1660.4|1660|1660.2|1659.8|1660.4|1660.2|1659.8|1659.6|9977
1610983780000|2021-01-18 15:29:40|1660.4|1660|1660.2|1660|1660.4|1660|1660.2|1659.8|1431
1610983790000|2021-01-18 15:29:50|1660|1659.8|1660.2|1659.8|1660.2|1660|1660|1659.6|841
1610983800000|2021-01-18 15:30:00|1660|1659.6|1660|1659.6|1660|1659.8|1659.8|1659.6|1508
1610983810000|2021-01-18 15:30:10|1659.8|1659.8|1660.2|1659.8|1660.2|1660|1659.8|1659.6|1111
1610983820000|2021-01-18 15:30:20|1660|1660|1659.8|1659.6|1660|1660|1659.8|1659.6|594
1610983830000|2021-01-18 15:30:30|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|942
1610983840000|2021-01-18 15:30:40|1659.8|1659.4|1659.8|1659.6|1659.8|1659.6|1659.6|1659.4|1351
1610983850000|2021-01-18 15:30:50|1660|1659.8|1660.2|1659.8|1660.2|1660|1659.8|1659.6|9912
1610983860000|2021-01-18 15:31:00|1660|1659.6|1660.2|1659.8|1660.2|1660|1660|1659.6|2425
1610983880000|2021-01-18 15:31:20|1660|1659.6|1659.2|1659|1660.2|1659.6|1659|1658.8|4179
1610983890000|2021-01-18 15:31:30||1658.8||1659||1659||1658.8|0
1610983900000|2021-01-18 15:31:40||1658.8||1659||1659||1658.8|6
1610983910000|2021-01-18 15:31:50|1659.4|1658.8|1659.8|1659.4|1659.8|1659.6|1659.4|1658.8|4874
1610983920000|2021-01-18 15:32:00|1660|1659.6|1659.8|1659.4|1660.2|1659.8|1659.8|1659.4|4741
1610983930000|2021-01-18 15:32:10||1659.6||1659.4||1659.6||1659.4|0
1610983940000|2021-01-18 15:32:20|1659.6||1659.6||1659.8||1659.6||1387
1610983950000|2021-01-18 15:32:30|1659.8|1659.2|1659.6|1659.4|1659.8|1659.4|1659.6|1659.2|4242
1610983960000|2021-01-18 15:32:40|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|463
1610983970000|2021-01-18 15:32:50|1659.6|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|1874
1610983980000|2021-01-18 15:33:00||1659||1659||1659||1659|0
1610983990000|2021-01-18 15:33:10|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.6|1659.2|1769
1610984000000|2021-01-18 15:33:20|1659.4|1659|1659|1658.8|1659.4|1659.2|1659|1658.8|5002
1610984020000|2021-01-18 15:33:40|1658.8|1658.6|1658.6|1658.2|1658.8|1658.6|1658.4|1658.2|1708
1610984030000|2021-01-18 15:33:50|1658.4||1658.4||1658.4||1658.4||0
1610984040000|2021-01-18 15:34:00|1658.6|1658.4|1657.8|1657.4|1658.8|1658.6|1657.8|1657.4|9726
1610984050000|2021-01-18 15:34:10|1658|1657.6|1658|1657.8|1658|1657.8|1657.6|1657.4|5811
1610984060000|2021-01-18 15:34:20|1658.2|1657.6|1657.6|1657.4|1658.2|1657.6|1657.4|1657.2|9758
1610984070000|2021-01-18 15:34:30|1657.4|1657.2|1657.4|1657.2|1657.6|1657.4|1657.4|1657.2|3226
1610984080000|2021-01-18 15:34:40|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|0
1610984090000|2021-01-18 15:34:50|1657|1656.8|1656.2|1656|1657.2|1657|1656.2|1656|14071
1610984100000|2021-01-18 15:35:00|1656.4|1656.2|1656.4|1656|1656.6|1656.4|1656.2|1656|9972
1610984120000|2021-01-18 15:35:20|1656.8|1656.2|1656.6|1656.4|1656.8|1656.6|1656.6|1656.2|7399
1610984130000|2021-01-18 15:35:30|1656.8|1656.6|1656.2|1656|1656.8|1656.6|1656.2|1656|6823
1610984140000|2021-01-18 15:35:40|1656.4|1656.2|1656.2|1656|1656.4|1656.2|1656.2|1656|2377
1610984150000|2021-01-18 15:35:50|1656|1655.8|1655.6|1655.4|1656|1656|1655.6|1655.4|13566
1610984160000|2021-01-18 15:36:00|1655.8|1655.6|1656.4|1656.2|1656.6|1656.4|1655.6|1655.4|16545
1610984170000|2021-01-18 15:36:10|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.6|1656.2|1000
1610984180000|2021-01-18 15:36:20|1656.8|1656.6|1657.8|1657.4|1657.8|1657.4|1656.6|1656.6|4976
1610984190000|2021-01-18 15:36:30|1658|1657.6|1658.2|1658|1658.4|1658.2|1657.8|1657.4|3178
1610984200000|2021-01-18 15:36:40|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658|2226
1610984210000|2021-01-18 15:36:50|1658.2|1658|1658.4|1658.2|1658.4|1658.2|1658.2|1658|321
1610984220000|2021-01-18 15:37:00|1658.2|1658|1658.2|1658|1658.4|1658.2|1658.2|1658|1841
1610984230000|2021-01-18 15:37:10|1658|1657.8|1658.2|1658|1658.2|1658|1658|1657.6|4186
1610984240000|2021-01-18 15:37:20|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|653
1610984250000|2021-01-18 15:37:30|1658.6|1658.4|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|874
1610984270000|2021-01-18 15:37:50|1658.6|1658.4|1659.6|1659.2|1659.8|1659.4|1658.6|1658.4|2442
1610984280000|2021-01-18 15:38:00|1659.8|1659.4|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|1224
1610984290000|2021-01-18 15:38:10|1659.8|1659.4|1659.4|1659.2|1659.8|1659.6|1659.4|1659.2|3884
1610984300000|2021-01-18 15:38:20|1659.2|1659|1660.2|1659.6|1660.2|1659.6|1659.2|1659|2850
1610984310000|2021-01-18 15:38:30|1660|1659.4|1660.2|1660|1660.4|1660|1659.8|1659.4|5059
1610984320000|2021-01-18 15:38:40|1660|1659.8|1659.8|1659.6|1660.2|1659.8|1659.8|1659.6|0
1610984330000|2021-01-18 15:38:50|1659.6|1659.4|1659.8|1659.6|1659.8|1659.6|1659.6|1659.4|753
1610984340000|2021-01-18 15:39:00|1659.6|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|824
1610984350000|2021-01-18 15:39:10|1660|1659.6|1659.8|1659.6|1660|1659.8|1659.6|1659.4|3929
1610984360000|2021-01-18 15:39:20|1659.6|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|2436
1610984370000|2021-01-18 15:39:30|1659.2|1659|1659.2|1659|1659.4|1659.2|1659|1658.8|2716
1610984380000|2021-01-18 15:39:40|1659.4|1658.8|1659.4|1659|1659.4|1659|1659.4|1658.8|0
1610984390000|2021-01-18 15:39:50|1659.2|1658.8|1659.2|1659|1659.2|1659|1659|1658.8|2926
1610984400000|2021-01-18 15:40:00|1659|1658.8|1659.4|1659|1659.4|1659|1659|1658.6|2691
1610984410000|2021-01-18 15:40:10|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|150
1610984420000|2021-01-18 15:40:20||1659||1659||1659||1659|1244
1610984430000|2021-01-18 15:40:30|1659.4|1659.2|1659.2|1659|1659.4|1659.2|1659.2|1659|3960
1610984440000|2021-01-18 15:40:40|1659|1658.8|1658.8|1658.6|1659|1658.8|1658.6|1658.4|2631
1610984450000|2021-01-18 15:40:50|1658.6|1658.4|1658.8|1658.6|1658.8|1658.6|1658.6|1658.4|1924
1610984460000|2021-01-18 15:41:00|1659|1658.8|1659.6|1659.4|1659.8|1659.6|1659|1658.8|7881
1610984480000|2021-01-18 15:41:20|1659.8|1659.2|1659.4|1659.2|1659.8|1659.2|1659.4|1659|2495
1610984490000|2021-01-18 15:41:30|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1453
1610984500000|2021-01-18 15:41:40|1659.4|1659.2|1659.2|1658.8|1659.4|1659.2|1659|1658.6|3692
1610984510000|2021-01-18 15:41:50|1659|1659|1659.2|1659|1659.2|1659|1659|1658.8|1463
1610984520000|2021-01-18 15:42:00|1659.4|1659.2|1659.4|1659|1659.6|1659.2|1659.4|1659|803
1610984530000|2021-01-18 15:42:10|||||||||350
1610984540000|2021-01-18 15:42:20|1659.2|1659.2|1659.4|1659.2|1659.4|1659.2|1659.2|1659|1810
1610984550000|2021-01-18 15:42:30|1659.2|1659|1659.2|1659|1659.2|1659|1659|1658.8|4691
1610984560000|2021-01-18 15:42:40|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|323
1610984570000|2021-01-18 15:42:50|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1659|1055
1610984580000|2021-01-18 15:43:00|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1472
1610984590000|2021-01-18 15:43:10|1659.6|1659.4|1659.8|1659.6|1660|1659.6|1659.6|1659.4|1696
1610984600000|2021-01-18 15:43:20|1660||1660||1660||1660||0
1610984610000|2021-01-18 15:43:30|1659.8|1659.8|1659.8|1659.6|1659.8|1659.8|1659.8|1659.6|1653
1610984620000|2021-01-18 15:43:40|1659.6|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|736
1610984630000|2021-01-18 15:43:50|1659.2|1659|1659.2|1658.8|1659.2|1659|1659.2|1658.8|1948
1610984640000|2021-01-18 15:44:00|1659|1659|1659|1658.8|1659|1659|1659|1658.8|207
1610984650000|2021-01-18 15:44:10|1659.2|1659|1659.4|1659.2|1659.8|1659.6|1659.2|1659|4000
1610984680000|2021-01-18 15:44:40|1659.2|1659|1658.8|1658.6|1659.2|1659|1658.8|1658.6|8915
1610984690000|2021-01-18 15:44:50|1658.6|1658.4|1658.2|1658|1658.6|1658.4|1658.2|1658|4093
1610984730000|2021-01-18 15:45:30|1658|1657.8|1658.8|1658.6|1658.8|1658.6|1658|1657.8|5572
1610984740000|2021-01-18 15:45:40|1659|1658.8|1658.8|1658.4|1659.2|1658.8|1658.8|1658.4|273
1610984760000|2021-01-18 15:46:00|1659|1658.6|1659.2|1659|1659.4|1659.2|1659|1658.4|4711
1610984770000|2021-01-18 15:46:10|1659.4|1658.8|1659.6|1659.2|1659.8|1659.4|1659.4|1658.8|1644
1610984780000|2021-01-18 15:46:20||1659.4||1659.2||1659.4||1659.2|0
1610984790000|2021-01-18 15:46:30|1659.4|1659.4|1659.4|1659.2|1659.6|1659.4|1659.2|1659|3672
1610984800000|2021-01-18 15:46:40|1659.2|1659|1659.8|1659.6|1659.8|1659.6|1659.2|1659|3393
1610984810000|2021-01-18 15:46:50|1659.6|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|964
1610984820000|2021-01-18 15:47:00|1659.6|1659.2|1659.4|1659.2|1659.6|1659.2|1659.4|1659|0
1610984850000|2021-01-18 15:47:30|1659.2|1659|1660.2|1660|1660.2|1660|1659.2|1659|9013
1610984860000|2021-01-18 15:47:40|1660.4|1660.2|1660.2|1659.8|1660.4|1660.2|1660.2|1659.8|4495
1610984870000|2021-01-18 15:47:50|1660|1660|1660.2|1660|1660.2|1660|1660|1659.8|211
1610984880000|2021-01-18 15:48:00|1660|1659.8|1660|1659.8|1660.2|1660|1660|1659.8|834
1610984890000|2021-01-18 15:48:10|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|1448
1610984900000|2021-01-18 15:48:20|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660.2|1660|1902
1610984910000|2021-01-18 15:48:30|1660.2|1660|1660.4|1660|1660.4|1660|1660.2|1660|439
1610984920000|2021-01-18 15:48:40|1660.2|1660.2|1660.2|1660|1660.4|1660.2|1660.2|1660|533
1610984930000|2021-01-18 15:48:50|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|2570
1610984940000|2021-01-18 15:49:00|1659.8|1659.4|1659.4|1659.2|1659.8|1659.4|1659.4|1659|852
1610984950000|2021-01-18 15:49:10||1659||1659.2||1659.2||1659|0
1610984960000|2021-01-18 15:49:20|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1658.8|1418
1610984970000|2021-01-18 15:49:30|1659.4|1659.2|1659.2|1659|1659.4|1659.2|1659.2|1659|7737
1610984990000|2021-01-18 15:49:50|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1981
1610985000000|2021-01-18 15:50:00|1659.6|1659.4|1659.2|1658.8|1659.6|1659.4|1659.2|1658.8|972
1610985010000|2021-01-18 15:50:10|1659|1659|1659|1658.8|1659|1659|1659|1658.6|0
1610985020000|2021-01-18 15:50:20|1659.2|1659|1659.6|1659.4|1659.6|1659.4|1659.2|1659|1870
1610985030000|2021-01-18 15:50:30|||||||||272
1610985040000|2021-01-18 15:50:40|1659.8|1659.6|1660.2|1660|1660.4|1660.2|1659.8|1659.6|756
1610985050000|2021-01-18 15:50:50|1660.4|1659.8|1660|1659.6|1660.4|1659.8|1660|1659.6|1572
1610985060000|2021-01-18 15:51:00|1660.2|1659.8|1660.2|1660|1660.2|1660|1660.2|1659.6|2306
1610985080000|2021-01-18 15:51:20|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|1260
1610985090000|2021-01-18 15:51:30|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|958
1610985110000|2021-01-18 15:51:50|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|3055
1610985120000|2021-01-18 15:52:00|1659.8|1659.6|1660|1659.8|1660|1659.8|1659.8|1659.6|1289
1610985130000|2021-01-18 15:52:10|1660.2|1659.6|1660|1659.8|1660.2|1660|1660|1659.6|1859
1610985140000|2021-01-18 15:52:20|1660.2|1659.6|1660|1659.8|1660.2|1659.8|1659.8|1659.6|2723
1610985200000|2021-01-18 15:53:20|||||||||600
1610985220000|2021-01-18 15:53:40|1659.8|1659.6|1660|1659.8|1660.2|1660|1659.8|1659.6|6351
1610985230000|2021-01-18 15:53:50|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1659.8|0
1610985240000|2021-01-18 15:54:00|1660.4|1660.2|1660.4|1660.2|1660.6|1660.4|1660.4|1660|4126
1610985250000|2021-01-18 15:54:10|1660.2|1660|1660.4|1660|1660.4|1660|1660.2|1660|589
1610985260000|2021-01-18 15:54:20|1660.6|1660.2|1660.8|1660.6|1660.8|1660.6|1660.4|1660.2|1050
1610985270000|2021-01-18 15:54:30|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|545
1610985280000|2021-01-18 15:54:40|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|7147
1610985290000|2021-01-18 15:54:50|1660.6|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|2282
1610985300000|2021-01-18 15:55:00|1661|1660.4|1660.8|1660.6|1661.2|1661|1660.6|1660.4|13692
1610985310000|2021-01-18 15:55:10|1661|1660.8|1661.2|1660.8|1661.4|1661|1661|1660.6|1198
1610985320000|2021-01-18 15:55:20|1661.4|1661|1661.6|1661.4|1661.8|1661.6|1661.4|1661|1082
1610985330000|2021-01-18 15:55:30|1661.8|1661.6|1662|1661.6|1662|1661.6|1661.6|1661.4|1063
1610985340000|2021-01-18 15:55:40|1661.8|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|119
1610985350000|2021-01-18 15:55:50|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|1208
1610985360000|2021-01-18 15:56:00|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|4154
1610985370000|2021-01-18 15:56:10|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|0
1610985380000|2021-01-18 15:56:20|1661.8|1661.6|1662.2|1662|1662.4|1662|1661.8|1661.4|5136
1610985390000|2021-01-18 15:56:30|1662|1661.8|1662.2|1662|1662.4|1662.2|1662|1661.8|4063
1610985400000|2021-01-18 15:56:40|1662.4|1662.2|1662.4|1662.2|1662.6|1662.2|1662.4|1662.2|314
1610985410000|2021-01-18 15:56:50|1662.2|1661.8|1662|1661.8|1662.2|1661.8|1662|1661.8|3699
1610985420000|2021-01-18 15:57:00|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|1721
1610985430000|2021-01-18 15:57:10|1662.2|1661.8|1662|1661.8|1662.2|1662|1662|1661.6|1520
1610985440000|2021-01-18 15:57:20|1662.2|1662|1662.6|1662.2|1662.6|1662.4|1662|1661.8|2103
1610985450000|2021-01-18 15:57:30|1662.4|1662|1662.4|1662|1662.6|1662.2|1662.4|1662|1000
1610985460000|2021-01-18 15:57:40|||||||||150
1610985470000|2021-01-18 15:57:50||1662.2||1662.2||1662.2||1662.2|0
1610985480000|2021-01-18 15:58:00|1662.2|1662|1662.4|1662.2|1662.6|1662.4|1662.2|1662|3819
1610985490000|2021-01-18 15:58:10|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.4|1662.2|0
1610985500000|2021-01-18 15:58:20|1662.4|1662.2|1662|1661.8|1662.6|1662.2|1662|1661.8|8607
1610985510000|2021-01-18 15:58:30|1662.2|1662|1662.2|1662|1662.2|1662|1662|1661.8|1816
1610985520000|2021-01-18 15:58:40|1662|1661.8|1662.8|1662.6|1663|1662.6|1662|1661.8|7371
1610985530000|2021-01-18 15:58:50|1663|1662.4|1662.6|1662.4|1663|1662.4|1662.6|1662.4|0
1610985540000|2021-01-18 15:59:00|1662.4|1662.2|1661.4|1661.2|1662.8|1662.4|1661.4|1661.2|44055
1610985550000|2021-01-18 15:59:10|1661.6|1661.4|1661.6|1661.4|1662|1661.8|1661.6|1661.2|2531
1610985560000|2021-01-18 15:59:20|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1309
1610985570000|2021-01-18 15:59:30|1661.6|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|2046
1610985580000|2021-01-18 15:59:40|1661.4|1661.2|1662|1661.8|1662|1661.8|1661.4|1661.2|5137
1610985590000|2021-01-18 15:59:50|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|2048
1610985600000|2021-01-18 16:00:00|1662.4|1662.2|1661.8|1661.6|1662.4|1662.2|1661.8|1661.6|3733
1610985610000|2021-01-18 16:00:10|1661.6|1661.4|1661|1660.6|1661.6|1661.4|1660.6|1660.4|5305
1610985620000|2021-01-18 16:00:20|1661.2|1660.8|1661.4|1661.2|1661.6|1661.4|1661.2|1660.8|2917
1610985630000|2021-01-18 16:00:30|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.4|1661.2|500
1610985640000|2021-01-18 16:00:40|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.4|1661.2|678
1610985650000|2021-01-18 16:00:50|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|1486
1610985660000|2021-01-18 16:01:00|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1661|761
1610985670000|2021-01-18 16:01:10|1661.2||1661.2||1661.2||1661.2||750
1610985680000|2021-01-18 16:01:20|1661|1660.8|1661|1660.8|1661|1661|1661|1660.8|2129
1610985690000|2021-01-18 16:01:30|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.4|1339
1610985700000|2021-01-18 16:01:40|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.8|3672
1610985710000|2021-01-18 16:01:50||1660.8||1660.8||1660.8||1660.8|52
1610985730000|2021-01-18 16:02:10|1661|1660.6|1661.2|1661|1661.2|1661|1660.8|1660.6|10320
1610985740000|2021-01-18 16:02:20||1660.8||1660.8||1660.8||1660.8|0
1610985750000|2021-01-18 16:02:30|1661||1661||1661||1661||500
1610985760000|2021-01-18 16:02:40|1661.2|1661|1661.2|1661|1661.4|1661.2|1661|1660.8|6585
1610985770000|2021-01-18 16:02:50|1661.4|1661.2|1661.8|1661.6|1661.8|1661.6|1661.2|1661|6614
1610985780000|2021-01-18 16:03:00|1662|1661.8|1661.6|1661.4|1662.2|1662|1661.6|1661.4|3546
1610985790000|2021-01-18 16:03:10|1661.4|1661.2|1661.2|1660.8|1661.4|1661.2|1661|1660.8|8769
1610985800000|2021-01-18 16:03:20|1661|1661|1661.2|1661|1661.2|1661|1661|1660.8|2300
1610985810000|2021-01-18 16:03:30|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.6|1660.4|6502
1610985820000|2021-01-18 16:03:40|1661|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|1249
1610985830000|2021-01-18 16:03:50|1661|1661|1661.4|1661.2|1661.6|1661.4|1660.8|1660.6|9601
1610985840000|2021-01-18 16:04:00|1661.6||1661.4||1661.6||1661.4||1000
1610985850000|2021-01-18 16:04:10|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|929
1610985860000|2021-01-18 16:04:20|1661.6|1661.4|1661|1660.6|1661.6|1661.4|1661|1660.6|3871
1610985870000|2021-01-18 16:04:30|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.8|1660.4|0
1610985900000|2021-01-18 16:05:00|1661|1660.8|1661|1660.8|1661.2|1661|1661|1660.8|3700
1610985910000|2021-01-18 16:05:10||1660.6||1660.8||1660.8||1660.6|1176
1610985920000|2021-01-18 16:05:20|1660.8|1660.6|1660.8|1660.6|1660.8|1660.8|1660.8|1660.6|1673
1610985940000|2021-01-18 16:05:40|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|612
1610985950000|2021-01-18 16:05:50|1660.2|1660|1660.2|1660|1660.4|1660.2|1660.2|1660|19268
1610985960000|2021-01-18 16:06:00|1660.4|1660.2|1660.8|1660.4|1660.8|1660.4|1660.4|1660|5433
1610985970000|2021-01-18 16:06:10|1661|1660.6|1660.6|1660.4|1661|1660.8|1660.6|1660.4|2543
1610985980000|2021-01-18 16:06:20|1660.8|1660.6|1660.8|1660.6|1661|1660.8|1660.8|1660.6|920
1610985990000|2021-01-18 16:06:30|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|0
1610986000000|2021-01-18 16:06:40|1661|1660.8|1661|1660.8|1661|1660.8|1660.8|1660.6|2819
1610986010000|2021-01-18 16:06:50|1661.2|1661|1661|1660.8|1661.2|1661|1661|1660.8|199
1610986020000|2021-01-18 16:07:00|||||||||97
1610986030000|2021-01-18 16:07:10|1661.2|1661|1661.8|1661.6|1662|1661.6|1661.2|1661|8566
1610986040000|2021-01-18 16:07:20|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|953
1610986050000|2021-01-18 16:07:30|1662|1661.8|1662.2|1662|1662.4|1662|1662|1661.8|5743
1610986060000|2021-01-18 16:07:40|1662|1661.8|1662|1661.8|1662.2|1662|1662|1661.8|951
1610986070000|2021-01-18 16:07:50|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|2634
1610986080000|2021-01-18 16:08:00|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|575
1610986090000|2021-01-18 16:08:10|1662.2|1662|1662.2|1662|1662.4|1662|1662.2|1662|487
1610986100000|2021-01-18 16:08:20|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|1663
1610986120000|2021-01-18 16:08:40|1661.8|1661.6|1661.6|1661.4|1661.8|1661.6|1661.4|1661.2|7381
1610986130000|2021-01-18 16:08:50|1661.4|1661.2|1661.4|1661.2|1661.6|1661.4|1661.2|1661|5646
1610986140000|2021-01-18 16:09:00|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|1037
1610986150000|2021-01-18 16:09:10|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|1450
1610986160000|2021-01-18 16:09:20|||||||||157
1610986170000|2021-01-18 16:09:30|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|8608
1610986180000|2021-01-18 16:09:40|1661.4|1661.2|1660.8|1660.4|1661.6|1661.4|1660.6|1660.4|14303
1610986190000|2021-01-18 16:09:50|1660.6|1660.6|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|68
1610986200000|2021-01-18 16:10:00|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|2286
1610986210000|2021-01-18 16:10:10|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|1135
1610986220000|2021-01-18 16:10:20|||||||||826
1610986230000|2021-01-18 16:10:30|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|2221
1610986240000|2021-01-18 16:10:40|||||||||100
1610986250000|2021-01-18 16:10:50|||||||||132
1610986260000|2021-01-18 16:11:00|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|15092
1610986270000|2021-01-18 16:11:10|1660.6|1660.4|1660.8|1660.6|1661|1660.6|1660.4|1660.2|8642
1610986280000|2021-01-18 16:11:20|1661|1660.8|1660.8|1660.4|1661|1660.8|1660.6|1660.4|11757
1610986290000|2021-01-18 16:11:30|1660.6|1660.2|1660.4|1660.2|1660.6|1660.2|1660.4|1660|252
1610986300000|2021-01-18 16:11:40|||||||||6
1610986310000|2021-01-18 16:11:50|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660|1659.8|6459
1610986320000|2021-01-18 16:12:00|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|1175
1610986330000|2021-01-18 16:12:10|1660|1659.8|1660|1659.8|1660.2|1660|1660|1659.8|14960
1610986340000|2021-01-18 16:12:20|1660.2|1660|1660|1659.8|1660.4|1660|1660|1659.8|5765
1610986350000|2021-01-18 16:12:30|1660.8|1660|1661.2|1661|1661.4|1661|1660.4|1660|18226
1610986360000|2021-01-18 16:12:40|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1660.8|507
1610986370000|2021-01-18 16:12:50|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|0
1610986380000|2021-01-18 16:13:00|||||||||601
1610986390000|2021-01-18 16:13:10|1660.8|1660.6|1660.4|1660.2|1660.8|1660.6|1660.4|1660.2|2277
1610986400000|2021-01-18 16:13:20|1660.2|1660|1659.4|1659.2|1660.2|1660|1659.4|1659|10540
1610986410000|2021-01-18 16:13:30|1659.6|1659.4|1659.4|1659|1659.6|1659.4|1659.4|1659|9348
1610986420000|2021-01-18 16:13:40|1659.2|1658.8|1658.4|1658.2|1659.2|1658.8|1658.4|1658.2|1823
1610986430000|2021-01-18 16:13:50|1658.6|1658.4|1659|1658.6|1659|1658.8|1658.6|1658.4|3426
1610986440000|2021-01-18 16:14:00|1658.8|1658.8|1658.8|1658.6|1659|1658.8|1658.8|1658.6|1341
1610986450000|2021-01-18 16:14:10|1659|1658.8|1659|1658.8|1659.2|1659|1659|1658.8|5612
1610986460000|2021-01-18 16:14:20|1659.2|1659|1659.8|1659.6|1659.8|1659.6|1659.2|1659|1373
1610986470000|2021-01-18 16:14:30|1660|1659.8|1660|1659.8|1660|1659.8|1659.8|1659.8|1019
1610986480000|2021-01-18 16:14:40|1659.8|1659.6|1659.8|1659.6|1660|1659.8|1659.8|1659.6|5145
1610986490000|2021-01-18 16:14:50|1660|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|680
1610986500000|2021-01-18 16:15:00||1659.6||1659.6||1659.6||1659.6|0
1610986510000|2021-01-18 16:15:10|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.4|0
1610986520000|2021-01-18 16:15:20|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|439
1610986530000|2021-01-18 16:15:30|1660|1659.6|1659.4|1658.8|1660.2|1659.8|1659.2|1658.8|956
1610986540000|2021-01-18 16:15:40|1659.6|1659|1659.6|1659|1659.6|1659|1659.6|1659|0
1610986550000|2021-01-18 16:15:50|1659.4|1658.8|1660|1659.6|1660|1659.6|1659.4|1658.8|1074
1610986560000|2021-01-18 16:16:00|1659.8|1659.4|1660|1659.6|1660.2|1659.6|1659.8|1659.4|342
1610986570000|2021-01-18 16:16:10|1659.8|1659.2|1659.6|1659.2|1659.8|1659.2|1659.6|1659.2|243
1610986580000|2021-01-18 16:16:20|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.4|0
1610986590000|2021-01-18 16:16:30|1659.8|1659.4|1660.2|1659.6|1660.4|1659.8|1659.8|1659.4|666
1610986600000|2021-01-18 16:16:40|1660.4|1659.8|1660.4|1660|1660.4|1660|1660|1659.6|716
1610986610000|2021-01-18 16:16:50|1660.2|1659.8|1660|1659.4|1660.2|1659.8|1660|1659.4|250
1610986620000|2021-01-18 16:17:00|1660.2|1659.6|1660|1659.6|1660.2|1659.8|1660|1659.6|500
1610986630000|2021-01-18 16:17:10|1660.2|1659.8|1659.8|1659.4|1660.2|1659.8|1659.8|1659.4|163
1610986640000|2021-01-18 16:17:20|1660|1659.6|1659.6|1659.2|1660|1659.6|1659.6|1659.2|168
1610986650000|2021-01-18 16:17:30|1659.8|1659.4|1659.4|1659|1659.8|1659.4|1659.4|1659|150
1610986660000|2021-01-18 16:17:40|1659.2|1658.8|1659.2|1658.8|1659.4|1658.8|1659.2|1658.8|0
1610986680000|2021-01-18 16:18:00|1659.4|1659|1659.2|1658.8|1659.4|1659|1659|1658.6|570
1610986690000|2021-01-18 16:18:10|1659|1658.6|1658.2|1657.8|1659.2|1658.8|1658.2|1657.8|432
1610986700000|2021-01-18 16:18:20|1658.4|1658|1657.6|1657.2|1658.4|1658|1657.6|1657.2|67
1610986710000|2021-01-18 16:18:30|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.6|1657.2|189
1610986720000|2021-01-18 16:18:40|1657.2|1657|1657.2|1656.8|1657.4|1657.2|1657.2|1656.8|549
1610986730000|2021-01-18 16:18:50|1657.4|1657|1656.6|1656|1657.4|1657|1656.6|1656|397
1610986740000|2021-01-18 16:19:00|1657|1656.2|1656.8|1656.2|1657|1656.4|1656.6|1656|961
1610986750000|2021-01-18 16:19:10|1656.6|1656|1656.4|1655.8|1656.8|1656.4|1656.4|1655.8|362
1610986760000|2021-01-18 16:19:20|1657|1656.6|1656.8|1656.4|1657|1656.6|1656.6|1656.2|25
1610986770000|2021-01-18 16:19:30|1657|1656.6|1657.2|1656.8|1657.4|1657|1657|1656.6|775
1610986780000|2021-01-18 16:19:40|1657.4|1657|1657.4|1657|1657.6|1657.2|1657.4|1656.8|750
1610986790000|2021-01-18 16:19:50|1657.8|1657.2|1657.6|1657.2|1657.8|1657.2|1657.6|1657|441
1610986800000|2021-01-18 16:20:00|1657.4|1657|1657.2|1656.8|1657.4|1657|1657.2|1656.8|359
1610986820000|2021-01-18 16:20:20|1657.4|1657|1657.4|1656.8|1657.6|1657|1657.2|1656.8|0
1610986830000|2021-01-18 16:20:30|1657.6|1657|1657.8|1657.2|1658|1657.6|1657.6|1657|122
1610986840000|2021-01-18 16:20:40|1657.6|1657.4|1657.8|1657.4|1657.8|1657.4|1657.6|1657.2|0
1610986850000|2021-01-18 16:20:50|1658|1657.6|1658.4|1657.8|1658.6|1658|1658|1657.6|185
1610986860000|2021-01-18 16:21:00||1658||1658||1658||1658|0
1610986870000|2021-01-18 16:21:10|1658.2|1657.8|1659|1658.4|1659.2|1658.6|1658.2|1657.8|546
1610986880000|2021-01-18 16:21:20|1658.8|1658.6|1659|1658.6|1659|1658.6|1658.8|1658.4|573
1610986890000|2021-01-18 16:21:30|1659.4|1658.8|1660.2|1659.6|1660.4|1660|1659.4|1658.8|2673
1610986900000|2021-01-18 16:21:40|1660.4|1659.8|1660.2|1659.8|1660.4|1659.8|1660|1659.6|789
1610986910000|2021-01-18 16:21:50|1660.6|1660|1660|1659.6|1660.6|1660|1660|1659.6|238
1610986920000|2021-01-18 16:22:00|1660.4|1659.8|1659.8|1659.2|1660.4|1659.8|1659.6|1659|312
1610986930000|2021-01-18 16:22:10|1659.6|1659.4|1660.2|1659.8|1660.2|1659.8|1659.6|1659.2|134
1610986940000|2021-01-18 16:22:20|1660|1659.6|1660|1659.6|1660|1659.6|1660|1659.6|353
1610986950000|2021-01-18 16:22:30|1659.8|1659.4|1659.8|1659.2|1660|1659.4|1659.8|1659.2|264
1610986960000|2021-01-18 16:22:40|1660|1659.4|1659.6|1659.2|1660|1659.4|1659.6|1659.2|328
1610986970000|2021-01-18 16:22:50|1659|1658.6|1659.4|1659|1659.4|1659|1659|1658.6|49
1610986980000|2021-01-18 16:23:00|1659.2|1658.8|1659.8|1659.2|1660|1659.6|1659.2|1658.8|1941
1610986990000|2021-01-18 16:23:10|1659.6|1659|1659.4|1659|1659.8|1659.4|1659.4|1659|633
1610987000000|2021-01-18 16:23:20|1659.2|1658.8|1659.4|1659|1659.4|1659|1659|1658.6|891
1610987010000|2021-01-18 16:23:30|1659.6|1658.8|1659.4|1658.8|1659.6|1658.8|1659.4|1658.8|0
1610987020000|2021-01-18 16:23:40|1659.6|1659|1659.6|1659.2|1659.8|1659.4|1659.4|1659|514
1610987030000|2021-01-18 16:23:50|1659.4|1659|1659|1658.6|1659.4|1659|1659|1658.6|1354
1610987040000|2021-01-18 16:24:00|1659.2|1658.8|1660|1659.4|1660|1659.4|1659|1658.6|554
1610987050000|2021-01-18 16:24:10|1659.6|1659|1659.2|1658.8|1659.6|1659.2|1658.8|1658.4|1194
1610987060000|2021-01-18 16:24:20|1659.4|1659|1659|1658.6|1659.6|1659|1659|1658.6|54
1610987070000|2021-01-18 16:24:30|1659.2|1658.4|1659.4|1658.8|1659.4|1658.8|1659|1658.4|745
1610987080000|2021-01-18 16:24:40|1659.2|1658.6|1659.4|1659|1659.4|1659|1659|1658.6|0
1610987090000|2021-01-18 16:24:50|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|0
1610987100000|2021-01-18 16:25:00|1659.4|1659|1659.8|1659.4|1660|1659.4|1659.4|1659|304
1610987110000|2021-01-18 16:25:10|1659.6|1659.2|1659.8|1659.2|1659.8|1659.2|1659.6|1659|2
1610987120000|2021-01-18 16:25:20|1660|1659|1659.8|1659.4|1660|1659.6|1659.8|1659|77
1610987130000|2021-01-18 16:25:30|1660|1659.6|1659.8|1659.2|1660|1659.6|1659.6|1659.2|1140
1610987140000|2021-01-18 16:25:40|1660|1659.4|1660.6|1660|1660.6|1660|1660|1659.4|182
1610987150000|2021-01-18 16:25:50|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|0
1610987160000|2021-01-18 16:26:00|1660.4|1660|1660.2|1659.8|1660.4|1660|1660.2|1659.8|1
1610987180000|2021-01-18 16:26:20|1660.4|1660|1660.4|1660|1660.4|1660|1660.2|1659.8|0
1610987190000|2021-01-18 16:26:30|1660.6||1660.4||1660.6||1660.4||682
1610987200000|2021-01-18 16:26:40|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.6|1341
1610987210000|2021-01-18 16:26:50|1660.2|1659.8|1660.8|1660.4|1660.8|1660.4|1660.2|1659.8|406
1610987220000|2021-01-18 16:27:00|1660.6|1660.2|1661|1660.4|1661|1660.4|1660.6|1660.2|0
1610987230000|2021-01-18 16:27:10|1660.8|1660.2|1661.2|1660.6|1661.2|1660.6|1660.8|1660.2|0
1610987240000|2021-01-18 16:27:20|1661.4|1660.4|1661.2|1660.8|1661.4|1660.8|1661|1660.4|250
1610987250000|2021-01-18 16:27:30|1661.4|1660.6|1661.2|1660.6|1661.4|1660.8|1661.2|1660.6|1000
1610987260000|2021-01-18 16:27:40|1660.8|1660.8|1660.8|1660.4|1661|1660.8|1660.8|1660.2|250
1610987270000|2021-01-18 16:27:50|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1661|1660.6|0
1610987280000|2021-01-18 16:28:00|1661|1660.6|1661.4|1660.8|1661.6|1661|1661|1660.6|336
1610987290000|2021-01-18 16:28:10|1661.8|1661|1661.8|1661.2|1661.8|1661.2|1661.4|1661|579
1610987300000|2021-01-18 16:28:20|1661.6|1661|1661.2|1660.6|1661.6|1661|1661.2|1660.6|684
1610987310000|2021-01-18 16:28:30|1661.4|1660.8|1661.6|1661|1661.8|1661.2|1661.4|1660.8|100
1610987320000|2021-01-18 16:28:40|1661.8|1661.2|1661.8|1661.2|1661.8|1661.2|1661.8|1661.2|0
1610987340000|2021-01-18 16:29:00|1661.6|1661|1661.8|1661.2|1661.8|1661.2|1661.6|1661|1734
1610987350000|2021-01-18 16:29:10|1662|1661.8|1662.2|1661.6|1662.4|1662|1662|1661.6|1205
1610987360000|2021-01-18 16:29:20||1661.4||1661.4||1661.4||1661.4|0
1610987370000|2021-01-18 16:29:30|1662.4|1661.6|1662.4|1662|1662.4|1662|1662.2|1661.6|0
1610987380000|2021-01-18 16:29:40|1662.2|1661.8|1662.4|1662|1662.6|1662|1662.2|1661.8|0
1610987390000|2021-01-18 16:29:50|1662.6|1661.6|1662.2|1661.6|1662.6|1661.8|1662.2|1661.4|961
1611043220000|2021-01-19 08:00:20|1678|1675.2|1675.2|1674|1678|1675.2|1675.2|1674|193946
1611043230000|2021-01-19 08:00:30|1675.6|1674.2|1676.8|1675|1678|1677.8|1675.6|1674.2|8079
1611043240000|2021-01-19 08:00:40|1677.2|1675.2|1678.6|1676.6|1679|1676.8|1677.2|1675.2|6222
1611043250000|2021-01-19 08:00:50|1678.4|1677.4|1679.8|1678.6|1680|1678.6|1678.4|1676.6|7587
1611043260000|2021-01-19 08:01:00|1679|1677.8|1681|1680|1681|1680|1679|1677.8|12063
1611043270000|2021-01-19 08:01:10|1681.4|1680.2|1681.4|1680.4|1682|1681.8|1680.8|1680|3687
1611043280000|2021-01-19 08:01:20|1681.6|1680.8|1682.6|1681.4|1682.6|1681.6|1681.2|1680.4|6243
1611043290000|2021-01-19 08:01:30|1682|1681|1681|1680|1682|1681.2|1681|1680|9277
1611043300000|2021-01-19 08:01:40|1680.6|1679.8|1679.8|1679|1681|1679.8|1679.8|1678.8|31289
1611043310000|2021-01-19 08:01:50|1680|1679.4|1679.8|1679|1680.6|1680.2|1679.6|1678.6|2547
1611043320000|2021-01-19 08:02:00|1679.6|1679.2|1681.8|1681|1682|1681.2|1679.6|1679.2|6530
1611043330000|2021-01-19 08:02:10|1681.6|1681.4|1681.4|1680.4|1682.6|1681.8|1681|1680|6330
1611043340000|2021-01-19 08:02:20|1681|1680.2|1680.6|1679.8|1681.4|1680.4|1679.6|1679.2|2484
1611043350000|2021-01-19 08:02:30|1680.8|1680|1682.4|1681.6|1682.6|1681.8|1680.8|1680|1642
1611043360000|2021-01-19 08:02:40|1682.2|1681.4|1681.6|1680.6|1682.4|1681.8|1681.2|1680.4|2752
1611043370000|2021-01-19 08:02:50|1681.8|1681|1682.6|1682|1682.8|1682.2|1681|1680.6|1877
1611043380000|2021-01-19 08:03:00|1682.4|1681.6|1681|1680.2|1682.8|1682.2|1680.6|1680|4548
1611043390000|2021-01-19 08:03:10|1680.6|1680|1680|1679|1680.6|1680.2|1679|1678.2|14533
1611043400000|2021-01-19 08:03:20|1680.2|1679.2|1679.6|1678.6|1680.4|1680|1679.6|1678.6|1190
1611043410000|2021-01-19 08:03:30|1679.4|1678.4|1678.8|1677.6|1679.4|1678.4|1678.4|1677.4|843
1611043420000|2021-01-19 08:03:40|1678.6|1677|1678.2|1677.2|1678.6|1678|1678.2|1677|1228
1611043430000|2021-01-19 08:03:50|1678|1676.4|1680.8|1680|1681|1680.8|1677.2|1676.2|9744
1611043440000|2021-01-19 08:04:00|1681|1680.2|1682.6|1681.2|1682.8|1682|1680.8|1680.2|5005
1611043450000|2021-01-19 08:04:10|1682|1681|1681.2|1680.8|1682.2|1681.2|1680.8|1680.6|1225
1611043460000|2021-01-19 08:04:20|1681|1680.6|1681.4|1680.4|1681.6|1681.2|1680.6|1680|3838
1611043470000|2021-01-19 08:04:30|1681.2|1680.2|1680.6|1680|1681.4|1681|1680.2|1679.4|3775
1611043480000|2021-01-19 08:04:40|1680.4|1679.8|1679|1678|1680.4|1679.8|1678.4|1677.6|2905
1611043490000|2021-01-19 08:04:50|1679.6|1678.8|1678.4|1677.4|1680.2|1679|1677.2|1676.6|25718
1611043500000|2021-01-19 08:05:00|1678.6|1678|1677|1675.8|1680|1679.2|1677|1675.8|12965
1611043510000|2021-01-19 08:05:10|1677.4|1676.4|1678.2|1677.4|1678.4|1677.4|1677.4|1675.8|28855
1611043520000|2021-01-19 08:05:20|1678|1677.2|1678|1677.6|1678|1677.6|1677.6|1677.2|2784
1611043530000|2021-01-19 08:05:30|1678.2|1677.8|1678.8|1678|1679.4|1679|1677.8|1677.6|7979
1611043540000|2021-01-19 08:05:40|1679|1678.2|1679|1678.8|1679.6|1679|1678.6|1678.2|5993
1611043550000|2021-01-19 08:05:50|1679.6|1679|1680|1679.4|1680|1679.4|1679.4|1678.8|3788
1611043560000|2021-01-19 08:06:00|1679.8|1678.8|1679|1678.4|1680|1679.4|1678.8|1678.4|5326
1611043570000|2021-01-19 08:06:10|1679.2|1678.6|1679.8|1678.8|1679.8|1678.8|1679|1678.4|947
1611043580000|2021-01-19 08:06:20|1679|1679|1681.8|1681.2|1682|1681.4|1679|1678.6|50798
1611043590000|2021-01-19 08:06:30|1681.4|1681|1679.8|1679.4|1682|1681.2|1679.8|1679.2|4368
1611043600000|2021-01-19 08:06:40|1679.6|1679.2|1679.8|1679|1680|1679.4|1678.8|1678|8566
1611043610000|2021-01-19 08:06:50|1680|1679.6|1680.6|1679.6|1681|1680.2|1679.8|1678.6|640
1611043620000|2021-01-19 08:07:00|1680.4|1680|1680|1679|1680.4|1680|1678.6|1678|3325
1611043630000|2021-01-19 08:07:10|1679.8|1678.8|1680.2|1679.4|1680.2|1679.4|1679.8|1678.8|331
1611043640000|2021-01-19 08:07:20|1680.6|1679.6|1680.2|1679|1681|1680.4|1679.8|1679|665
1611043650000|2021-01-19 08:07:30|1680.4|1679.2|1678.4|1677.4|1680.6|1679.4|1678.4|1677.2|1314
1611043660000|2021-01-19 08:07:40|1678.6|1677.6|1680|1679.4|1680|1679.4|1678.6|1677.6|200
1611043670000|2021-01-19 08:07:50|1679.8|1679.2|1677.8|1677.2|1680|1679.2|1677.8|1677|7235
1611043680000|2021-01-19 08:08:00|1678|1677.6|1678.6|1677.6|1679|1678|1678|1677.2|960
1611043690000|2021-01-19 08:08:10|1678.4|1677.4|1677.4|1676.6|1678.6|1677.8|1677|1676.2|2480
1611043700000|2021-01-19 08:08:20|1677.2|1676.4|1675.8|1675|1677.2|1676.4|1675.8|1675|1148
1611043710000|2021-01-19 08:08:30|1675.4|1674.8|1677.8|1676.8|1677.8|1677|1675|1674.2|7073
1611043720000|2021-01-19 08:08:40|1678|1677|1677.2|1676.2|1678.8|1678.6|1677|1675.8|7754
1611043730000|2021-01-19 08:08:50|1677|1676|1676.2|1675.4|1677.8|1677|1676.2|1675.4|2872
1611043740000|2021-01-19 08:09:00|1676|1675.2|1677.8|1677.2|1677.8|1677.2|1675.8|1675|1685
1611043750000|2021-01-19 08:09:10|1678|1677|1678.6|1677.6|1678.6|1677.8|1678|1677|591
1611043760000|2021-01-19 08:09:20|1678.4|1677.4|1678.6|1677.6|1678.6|1678|1678|1677.2|150
1611043770000|2021-01-19 08:09:30|1678.8|1677.8|1677.8|1677.2|1678.8|1678|1677.4|1677|200
1611043780000|2021-01-19 08:09:40|1678|1677.8|1679.2|1678.4|1679.2|1678.4|1678|1677.2|926
1611043790000|2021-01-19 08:09:50|1679.4|1678.6|1678.4|1677.8|1679.4|1678.8|1678.4|1677.8|500
1611043800000|2021-01-19 08:10:00|1678.6|1678|1678.8|1678|1679.4|1678.8|1678|1677.8|4420
1611043810000|2021-01-19 08:10:10|1679|1678.4|1679.2|1678.6|1679.2|1678.8|1678.4|1678|3052
1611043820000|2021-01-19 08:10:20|1679|1678.4|1679.8|1679|1680|1679.8|1679|1678.2|7012
1611043830000|2021-01-19 08:10:30|1679.6|1679.2|1680.8|1680|1680.8|1680|1679.6|1679|10972
1611043840000|2021-01-19 08:10:40|1680.6|1679.8|1680|1679.4|1680.8|1679.8|1680|1679.4|3354
1611043850000|2021-01-19 08:10:50|1679.8|1679.2|1678.8|1678.2|1680|1679.2|1678.6|1678|5569
1611043860000|2021-01-19 08:11:00|1678.6|1678|1677.2|1676.6|1678.6|1678|1677.2|1676.4|3794
1611043870000|2021-01-19 08:11:10|1677|1676.4|1676.2|1675.6|1677.6|1676.6|1676.2|1675.6|2005
1611043880000|2021-01-19 08:11:20|1676.4|1675.4|1677.6|1677|1677.6|1677|1676.4|1675.4|156
1611043890000|2021-01-19 08:11:30|1677.4|1676.8|1676.2|1675.8|1677.4|1676.8|1676.2|1675.8|3500
1611043900000|2021-01-19 08:11:40|1676.4|1675.6|1675.6|1675|1676.6|1675.8|1675.6|1675|0
1611043910000|2021-01-19 08:11:50|1675.4|1675.2|1677.6|1676.6|1677.6|1677|1675|1674.4|25990
1611043920000|2021-01-19 08:12:00|1677.4|1676.4|1677|1676.2|1677.4|1676.4|1676|1675.4|2777
1611043930000|2021-01-19 08:12:10|1677.2|1676.4|1677.6|1676.8|1678|1677.2|1676|1675.4|3077
1611043940000|2021-01-19 08:12:20|1677.8|1677|1678.4|1678|1678.8|1678.2|1677.8|1677|5002
1611043950000|2021-01-19 08:12:30|1678.6|1678.2|1679.8|1679|1680|1679.2|1678.6|1678.2|129
1611043960000|2021-01-19 08:12:40|1679.6|1678.8|1679|1678.4|1679.8|1678.8|1678.6|1678.2|1019
1611043970000|2021-01-19 08:12:50|1679.2|1678.6|1679.2|1678.4|1680|1679.6|1679|1678.4|1072
1611043980000|2021-01-19 08:13:00|1679.4|1678.8|1679|1678.2|1679.6|1679|1678.2|1677.8|10430
1611043990000|2021-01-19 08:13:10|1679.2|1678.6|1678.2|1677.6|1679.6|1678.6|1678.2|1677.6|1290
1611044000000|2021-01-19 08:13:20|1678|1677.4|1678.2|1677.6|1678.6|1677.6|1677.6|1677.2|450
1611044010000|2021-01-19 08:13:30|1678.4|1678|1679.4|1678.8|1679.6|1678.8|1678.2|1677.8|831
1611044020000|2021-01-19 08:13:40|1679.6|1678.6|1679.4|1678.4|1679.8|1679|1679.4|1678.4|796
1611044030000|2021-01-19 08:13:50|1679.2|1678.2|1679.4|1678.6|1680|1679.2|1679|1678.2|2353
1611044040000|2021-01-19 08:14:00|1679.2|1678.8|1678.2|1677.6|1679.2|1678.8|1678.2|1677.6|6075
1611044050000|2021-01-19 08:14:10|1678|1677.4|1678.2|1677.2|1678.6|1677.6|1677.8|1676.8|305
1611044060000|2021-01-19 08:14:20|1678|1677|1677.6|1676.8|1678|1677.2|1677.2|1676.6|201
1611044070000|2021-01-19 08:14:30|1677.4||1677.4||1677.6||1677.4||0
1611044080000|2021-01-19 08:14:40|1677.2|1676.4|1676|1675.2|1677.2|1676.8|1675.6|1675|5057
1611044090000|2021-01-19 08:14:50|1675.8|1676|1674.2|1673.4|1676.2|1676|1674.2|1673.2|18923
1611044100000|2021-01-19 08:15:00|1674.4|1673.6|1674.4|1673.8|1674.8|1674.4|1673.4|1673|3112
1611044110000|2021-01-19 08:15:10|1674.6|1674|1673.8|1673|1674.6|1674.4|1673.2|1673|5854
1611044120000|2021-01-19 08:15:20|1674|1673.2|1674.2|1673.6|1674.2|1673.8|1673.8|1673|2108
1611044130000|2021-01-19 08:15:30|1674.4|1674|1676.6|1675.6|1676.8|1676|1674.4|1674|7237
1611044140000|2021-01-19 08:15:40|1676.4|1675.8|1676.2|1675.4|1676.6|1675.8|1676.2|1675.2|138
1611044150000|2021-01-19 08:15:50|1676|1675.6|1676.2|1675.6|1676.2|1675.8|1675|1674.4|1961
1611044160000|2021-01-19 08:16:00|1676.4|1675.8|1676.8|1676|1677|1676|1676.4|1675.6|1040
1611044170000|2021-01-19 08:16:10|1676.4|1675.8|1675.6|1675|1676.8|1675.8|1675.2|1674.8|3046
1611044180000|2021-01-19 08:16:20|1675.4|1674.8|1676|1675.4|1676.4|1675.8|1675.2|1674.8|1365
1611044190000|2021-01-19 08:16:30|1676.2|1675.6|1676|1675|1676.8|1675.8|1676|1675|500
1611044200000|2021-01-19 08:16:40|1676.2|1675.2|1677.2|1676.2|1677.4|1676.4|1676.2|1675.2|1448
1611044210000|2021-01-19 08:16:50|1677|1676|1677.2|1676.4|1677.2|1676.4|1676.6|1675.8|0
1611044220000|2021-01-19 08:17:00|1677|1676.2|1677.8|1677|1678|1677|1676.4|1675.8|1980
1611044230000|2021-01-19 08:17:10|1677.6|1677.2|1677.6|1676.6|1677.8|1677.2|1677.4|1676.6|751
1611044240000|2021-01-19 08:17:20|1677.4|1676.4|1676|1675|1677.4|1676.4|1676|1675|3635
1611044250000|2021-01-19 08:17:30|1675.8|1675.2|1676|1675.2|1676|1675.4|1675.6|1675|0
1611044260000|2021-01-19 08:17:40|1675.8|1675.4|1676|1675.2|1676|1675.6|1675.4|1675|1545
1611044270000|2021-01-19 08:17:50|1676.2|1675.6|1676.6|1675.8|1677|1676.2|1676.2|1675.2|1179
1611044280000|2021-01-19 08:18:00|1676.2|1675.6|1676.2|1675.2|1676.6|1675.6|1675.8|1675|6109
1611044290000|2021-01-19 08:18:10|1676.4|1675.4|1677.2|1676.6|1677.4|1676.6|1676.2|1675.4|2250
1611044300000|2021-01-19 08:18:20|1677|1676.2|1675.4|1675|1677.2|1676.4|1675.4|1675|16255
1611044310000|2021-01-19 08:18:30|1675.2|1674.8|1676.4|1676|1676.4|1676|1674.6|1674.4|6528
1611044320000|2021-01-19 08:18:40|1676.6|1676.2|1677.8|1676.8|1677.8|1677.2|1676.4|1676|4484
1611044330000|2021-01-19 08:18:50|1677.4|1677|1677.4|1676.8|1677.8|1677.2|1677.2|1676.6|2492
1611044340000|2021-01-19 08:19:00|1677.2|1676.6|1677.8|1677.2|1677.8|1677.2|1677|1676.4|827
1611044350000|2021-01-19 08:19:10|1678|1677.4|1678.2|1677.6|1678.8|1677.6|1678|1677.2|1645
1611044360000|2021-01-19 08:19:20|1678|1677.4|1678|1677.4|1678.2|1677.4|1677.6|1677.2|1010
1611044370000|2021-01-19 08:19:30|1677.8|1677.2|1678.8|1677.8|1678.8|1677.8|1677.6|1677.2|1288
1611044380000|2021-01-19 08:19:40|1679|1678|1678.4|1677.8|1679|1678.2|1678.4|1677.4|0
1611044390000|2021-01-19 08:19:50|1678|1677.6|1678.4|1677.8|1678.8|1677.8|1678|1677.4|74
1611044400000|2021-01-19 08:20:00|1678.6|1677.6|1677|1676.4|1678.6|1677.6|1676.2|1675.8|9218
1611044410000|2021-01-19 08:20:10|1677.2|1676.6|1677.6|1676.8|1677.6|1676.8|1677.2|1676.4|81
1611044420000|2021-01-19 08:20:20|1677.4|1676.6|1677.6|1677|1678|1677.2|1677.2|1676.4|0
1611044430000|2021-01-19 08:20:30|1677.4|1677.2|1676.8|1676|1677.8|1677.2|1676|1675.4|2361
1611044440000|2021-01-19 08:20:40|1676.6|1675.8|1677.4|1676.4|1677.4|1676.4|1676.4|1675.6|0
1611044450000|2021-01-19 08:20:50|1677.6|1676.2|1676.4|1676|1677.6|1676.4|1676.4|1676|917
1611044460000|2021-01-19 08:21:00|1676.2|1675.8|1677.2|1676.4|1677.2|1676.4|1675.8|1675.4|7224
1611044470000|2021-01-19 08:21:10|1677|1676.2|1677|1676|1677.2|1676.4|1676.6|1676|2759
1611044480000|2021-01-19 08:21:20|1676.8|1676.2|1677|1676.2|1677.2|1676.4|1676.8|1676.2|0
1611044490000|2021-01-19 08:21:30|1677.2|1676.4|1677.6|1676.4|1677.8|1676.8|1677.2|1676.4|688
1611044500000|2021-01-19 08:21:40|1677.4|1676.2|1677.6|1677|1678|1677.4|1676.8|1676|7008
1611044510000|2021-01-19 08:21:50|1677.4|1676.8|1677.6|1676.6|1677.6|1677|1676.6|1676.2|4323
1611044520000|2021-01-19 08:22:00|1677.4||1677.6||1677.6||1677.4||0
1611044530000|2021-01-19 08:22:10|1677.8|1677|1678.6|1678|1679|1678.2|1677.8|1676.6|27721
1611044540000|2021-01-19 08:22:20|1678.8|1678.2|1679.2|1678.4|1679.8|1679|1678.8|1678|4110
1611044550000|2021-01-19 08:22:30|1678.6|1678.6|1678.4|1678.2|1679.2|1678.6|1678.4|1678|1791
1611044560000|2021-01-19 08:22:40|1678.6|1679|1678.6|1678.2|1679.4|1679|1678.6|1678.2|340
1611044570000|2021-01-19 08:22:50|1678.4|1678|1677.4|1676.6|1678.6|1678|1677.4|1676.6|3096
1611044580000|2021-01-19 08:23:00|1676.8|1676.4|1677.6|1677.2|1677.6|1677.2|1676.6|1676|2985
1611044590000|2021-01-19 08:23:10|1677.4|1677|1677.2|1677|1677.4|1677.2|1677.2|1677|629
1611044600000|2021-01-19 08:23:20|1677.4|1677.2|1678|1677.4|1678.4|1677.4|1677.4|1677.2|7258
1611044610000|2021-01-19 08:23:30|1678.2|1677.6|1678.6|1677.8|1679.2|1678.6|1678|1677.6|5769
1611044620000|2021-01-19 08:23:40|1678.4||1678.6||1678.6||1678.4||0
1611044630000|2021-01-19 08:23:50|1678.4|1678|1678.4|1677.8|1678.6|1678.2|1678.4|1677.8|666
1611044640000|2021-01-19 08:24:00|1678.2|1677.6|1678.6|1678|1679.2|1678.6|1678|1677.6|2146
1611044650000|2021-01-19 08:24:10|1678.8|1678.2|1679.2|1678.2|1679.2|1678.4|1678.8|1678|942
1611044660000|2021-01-19 08:24:20|1679||1678.8||1679||1678.8||0
1611044670000|2021-01-19 08:24:30|1679||1679||1679||1678.8||1000
1611044680000|2021-01-19 08:24:40|1678.8|1678.6|1679|1678.6|1679.2|1678.8|1678.8|1678.2|766
1611044690000|2021-01-19 08:24:50|1678.8|1678.4|1679|1678.6|1679|1678.6|1678.8|1678.4|798
1611044700000|2021-01-19 08:25:00|1678.8|1678.4|1678.4|1678|1679|1678.4|1678.4|1678|1096
1611044710000|2021-01-19 08:25:10|1678.6|1677.8|1678.4|1677.8|1679|1678.4|1678|1677.8|2638
1611044720000|2021-01-19 08:25:20|1678.6|1678|1679|1678.2|1679|1678.2|1678.4|1678|200
1611044730000|2021-01-19 08:25:30|1678.6|1678.4|1679|1678.6|1679|1678.6|1678.6|1678.2|773
1611044740000|2021-01-19 08:25:40|1678.8|1678.4|1678|1677.4|1678.8|1678.4|1678|1677.4|5265
1611044750000|2021-01-19 08:25:50|1678.2|1677.6|1676.4|1675.8|1678.4|1677.6|1676.4|1675.6|6443
1611044760000|2021-01-19 08:26:00|1676.6|1675.6|1677.6|1676.6|1678.6|1677.6|1676.6|1675.4|58558
1611044770000|2021-01-19 08:26:10|1676.8|1676.4|1676.8|1676.2|1677.2|1676.6|1676.6|1676.2|5171
1611044780000|2021-01-19 08:26:20|1677|1676.4|1677.6|1677|1677.8|1677|1677|1676.2|72
1611044790000|2021-01-19 08:26:30|1677.8||1677.8||1677.8||1677.8||0
1611044800000|2021-01-19 08:26:40|1677.6||1677.8||1677.8||1677.6||0
1611044810000|2021-01-19 08:26:50|1678|1677.4|1677.8|1677|1678|1677.4|1677.8|1677|957
1611044820000|2021-01-19 08:27:00|1678|1677.2|1678.4|1677.8|1679.2|1678.2|1678|1677.2|389
1611044830000|2021-01-19 08:27:10|1678.6|1678|1678.8|1677.8|1679.4|1678.6|1678.4|1677.6|436
1611044840000|2021-01-19 08:27:20||1678||1678||1678||1678|100
1611044850000|2021-01-19 08:27:30||1678.2||1678.4||1678.4||1678.2|0
1611044860000|2021-01-19 08:27:40|1679|1678.6|1678.2|1677|1679.6|1678.8|1678.2|1677|1804
1611044870000|2021-01-19 08:27:50|1678|1677.2|1677.8|1677|1678|1677.4|1677.8|1677|15
1611044880000|2021-01-19 08:28:00|1677.4|1676.8|1677.8|1677|1677.8|1677|1677.4|1676.4|508
1611044890000|2021-01-19 08:28:10|1677.6|1676.8|1678|1677.4|1678|1677.4|1677.4|1676.6|4302
1611044900000|2021-01-19 08:28:20|1677.8|1677.2|1678|1677.4|1678|1677.4|1677.8|1676.6|0
1611044910000|2021-01-19 08:28:30|1677.8|1677.2|1678|1677.4|1678|1677.4|1677.4|1677|1674
1611044920000|2021-01-19 08:28:40|1677.8|1677.2|1676.8|1676.2|1677.8|1677.2|1676.6|1676.2|664
1611044940000|2021-01-19 08:29:00|1677|1676.4|1675.4|1675|1677.4|1676.6|1675.4|1675|11268
1611044950000|2021-01-19 08:29:10|1675.6|1675.2|1676.6|1675.8|1676.6|1675.8|1675.6|1675.2|1529
1611044960000|2021-01-19 08:29:20|1676.2|1675.6|1676|1675.6|1676.6|1675.6|1675.8|1675|4378
1611044970000|2021-01-19 08:29:30|1675.8|1675.4|1676.6|1675.6|1676.6|1675.6|1675.8|1675|197
1611044980000|2021-01-19 08:29:40|1676.8|1675.4|1676|1675|1676.8|1676|1676|1675|1200
1611044990000|2021-01-19 08:29:50|1675.8||1675.6||1675.8||1675.6||0
1611045000000|2021-01-19 08:30:00|1675.8|1675.2|1674.4|1673.8|1675.8|1675.2|1674.4|1673.8|7703
1611045010000|2021-01-19 08:30:10|1674.2|1674|1674.6|1674|1674.6|1674|1674.2|1673.8|469
1611045020000|2021-01-19 08:30:20|1674.8|1674.2|1674.4|1674|1675.6|1674.8|1674.4|1673.8|8336
1611045030000|2021-01-19 08:30:30|1674.6|1674.2|1673.8|1673.2|1674.8|1674.2|1673.8|1673.2|1375
1611045040000|2021-01-19 08:30:40|1673.6|1673.4|1674.2|1673.4|1674.4|1673.4|1673.6|1673.4|486
1611045050000|2021-01-19 08:30:50|1674.4||1674.2||1674.4||1674.2||0
1611045060000|2021-01-19 08:31:00|1674.4||1674.2||1674.4||1674.2||500
1611045070000|2021-01-19 08:31:10|1674.4|1673.2|1673.8|1673.4|1674.4|1673.4|1673.8|1673.2|0
1611045080000|2021-01-19 08:31:20|1674|1673.6|1674.2|1673.4|1674.2|1673.6|1674|1673.4|500
1611045090000|2021-01-19 08:31:30|1674.4|1673.6|1674.6|1674|1674.6|1674.2|1674.2|1673.6|1258
1611045100000|2021-01-19 08:31:40|1674.8||1674.8||1674.8||1674.8||0
1611045110000|2021-01-19 08:31:50|1674.6|1674.2|1674.8|1674|1675.6|1675|1674.4|1674|17032
1611045120000|2021-01-19 08:32:00|1674.6|1673.8|1674.4|1673.6|1674.6|1673.8|1674.4|1673.6|3097
1611045130000|2021-01-19 08:32:10|1673.8|1673.4|1673.8|1673.4|1674.4|1673.4|1673.8|1673.4|1908
1611045140000|2021-01-19 08:32:20|1674|1673.6|1674|1673.6|1674.4|1673.6|1674|1673.6|271
1611045150000|2021-01-19 08:32:30|1674.2|1673.8|1674.4|1674|1674.4|1674|1674.2|1673.8|18
1611045160000|2021-01-19 08:32:40|1674.2|1673.8|1673.4|1672.8|1674.4|1673.8|1673.4|1672.6|2083
1611045170000|2021-01-19 08:32:50|1673.6|1673|1674.2|1673.6|1674.4|1673.6|1673.6|1673|0
1611045180000|2021-01-19 08:33:00|1674.4|1673.8|1673.8|1673.4|1674.4|1674|1673.8|1673.4|1813
1611045190000|2021-01-19 08:33:10|1673.4|1673.2|1673|1672.8|1673.4|1673.2|1673|1672.8|808
1611045200000|2021-01-19 08:33:20|1672.8|1672.6|1672.4|1672|1672.8|1672.6|1672.2|1672|5454
1611045210000|2021-01-19 08:33:30|1672.2|1671.8|1671.8|1671.2|1672.4|1671.8|1671.8|1671.2|19224
1611045220000|2021-01-19 08:33:40|1671.6|1671|1671.4|1671|1671.8|1671|1671.4|1671|2988
1611045230000|2021-01-19 08:33:50|1671.6|1671.2|1673|1672.4|1673|1672.8|1671.6|1671.2|4280
1611045240000|2021-01-19 08:34:00|1672.8|1672.2|1672.8|1672.2|1672.8|1672.2|1672.8|1671.8|141
1611045250000|2021-01-19 08:34:10||1672||1672.4||1672.4||1672|180
1611045260000|2021-01-19 08:34:20|1672.6|1672.2|1672.8|1672.2|1673|1672.2|1672.4|1672|511
1611045270000|2021-01-19 08:34:30|1673||1672.8||1673||1672.8||0
1611045280000|2021-01-19 08:34:40|1673|1672.4|1672.6|1672.2|1673.2|1672.8|1672.6|1672.2|2793
1611045290000|2021-01-19 08:34:50|1672.8|1672.4|1672.8|1672.2|1672.8|1672.4|1672.8|1672.2|1463
1611045300000|2021-01-19 08:35:00|1672.4|1672|1672|1671.4|1672.6|1672.2|1672|1671.4|3073
1611045310000|2021-01-19 08:35:10|1671.4|1671.2|1671.6|1671|1672|1671.2|1671.4|1670.8|2629
1611045320000|2021-01-19 08:35:20|1671.8|1671.2|1671|1670.4|1672|1671.6|1670.8|1670.2|4799
1611045330000|2021-01-19 08:35:30|1671.2|1670.6|1671.6|1671.2|1671.6|1671.2|1671.2|1670.4|2750
1611045350000|2021-01-19 08:35:50|1671.4|1671|1670.8|1670.2|1671.4|1671|1670.2|1669.6|23076
1611045360000|2021-01-19 08:36:00|1670.6|1670|1670|1669.6|1670.8|1670|1670|1669.2|0
1611045370000|2021-01-19 08:36:10|1670.2|1669.8|1670.8|1670.4|1670.8|1670.4|1670.2|1669.8|980
1611045380000|2021-01-19 08:36:20|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.4|299
1611045390000|2021-01-19 08:36:30|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.2|621
1611045400000|2021-01-19 08:36:40|1670.6|1670.2|1670.6|1670.2|1670.8|1670.2|1670.6|1670.2|5355
1611045410000|2021-01-19 08:36:50|1670.8|1670|1670.6|1670|1670.8|1670|1670.4|1670|5635
1611045420000|2021-01-19 08:37:00|1670.4|1669.8|1670|1669.2|1670.4|1670|1669.6|1669|6358
1611045430000|2021-01-19 08:37:10|1669.8|1669|1669.6|1669|1669.8|1669|1669.4|1669|800
1611045440000|2021-01-19 08:37:20||1669.2||1669||1669.2||1669|3250
1611045450000|2021-01-19 08:37:30|1669.8|1669.2|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|295
1611045460000|2021-01-19 08:37:40|1669.6|1669.6|1670|1669.6|1670|1669.6|1669.6|1669.6|450
1611045470000|2021-01-19 08:37:50|1669.8||1669.8||1670||1669.8||51
1611045480000|2021-01-19 08:38:00|1670|1669.8|1670.4|1669.8|1670.6|1670|1670|1669.6|4033
1611045490000|2021-01-19 08:38:10|1670.6|1670|1671.4|1670.6|1671.4|1670.6|1670.4|1670|1478
1611045500000|2021-01-19 08:38:20|1671.6|1670.8|1671.6|1671|1671.6|1671.4|1671.6|1670.8|596
1611045510000|2021-01-19 08:38:30|1671.4|1670.8|1671|1670.4|1671.4|1670.8|1670.6|1670.2|1088
1611045520000|2021-01-19 08:38:40|1671.2|1670.2|1670.6|1670.4|1671.2|1670.4|1670.6|1670.2|210
1611045530000|2021-01-19 08:38:50|1670.8|1670.6|1671.4|1670.8|1671.6|1670.8|1670.8|1670.6|310
1611045540000|2021-01-19 08:39:00|1671.8|1671|1672.6|1672|1673.6|1672.8|1671.6|1670.8|10796
1611045550000|2021-01-19 08:39:10|1672.8|1672.2|1673.8|1673.2|1673.8|1673.2|1672.8|1672.2|309
1611045560000|2021-01-19 08:39:20|1674|1672.8|1673.2|1672.4|1674.2|1672.8|1673.2|1672.4|4598
1611045570000|2021-01-19 08:39:30|1673.4|1672.6|1673.2|1672.6|1673.8|1673.2|1673.2|1672.6|923
1611045580000|2021-01-19 08:39:40|1673|1672.4|1672.8|1672.4|1673|1672.6|1672.8|1672|762
1611045590000|2021-01-19 08:39:50|1673|1672.6|1673.2|1672.6|1673.8|1673.2|1672.8|1672.6|1222
1611045600000|2021-01-19 08:40:00|1673|1672.8|1672.4|1671.6|1673.2|1672.8|1672|1671.6|16623
1611045610000|2021-01-19 08:40:10|1672|1671.4|1672.6|1671.8|1672.8|1671.8|1671.6|1671|2465
1611045620000|2021-01-19 08:40:20|1672.8|1672|1672.4|1671.8|1672.8|1672.2|1672.4|1671.8|501
1611045630000|2021-01-19 08:40:30|1672.6|1672|1672.8|1672.2|1672.8|1672.2|1672.6|1671.8|36
1611045640000|2021-01-19 08:40:40|1673|1672.4|1673|1672.6|1673.2|1672.8|1672.8|1672.2|1687
1611045650000|2021-01-19 08:40:50|1672.8|1672.4|1672.8|1672|1672.8|1672.4|1672.8|1672|210
1611045660000|2021-01-19 08:41:00|1672.6|1672.2|1672.8|1672.2|1673|1672.2|1672.2|1672|310
1611045670000|2021-01-19 08:41:10|1673|1672.6|1673.6|1673|1674|1673|1673|1672.2|1343
1611045680000|2021-01-19 08:41:20|1673.8|1673.2|1674.2|1673.4|1674.4|1673.4|1673.8|1673.2|230
1611045690000|2021-01-19 08:41:30|1674.4|1673.6|1674.4|1673.8|1674.6|1673.8|1674.4|1673.6|54
1611045700000|2021-01-19 08:41:40|1674.2|1673.6|1674.2|1673.6|1674.2|1673.8|1674.2|1673.6|1300
1611045710000|2021-01-19 08:41:50|1674.4|1673.8|1674.6|1673.8|1674.6|1674|1674.4|1673.8|213
1611045720000|2021-01-19 08:42:00|1674.8|1674|1674.4|1673.8|1675|1674.2|1674.2|1673.8|2925
1611045730000|2021-01-19 08:42:10|1674.6|1674|1674.4|1673.8|1674.8|1674.2|1674.4|1673.8|279
1611045740000|2021-01-19 08:42:20|1674|1673.6|1673|1672.2|1674.4|1673.6|1672.4|1672|799
1611045750000|2021-01-19 08:42:30|1673.2|1672.4|1672.6|1672|1673.2|1672.6|1672.6|1672|509
1611045760000|2021-01-19 08:42:40|1672.4|1672.2|1673|1672.2|1673|1672.4|1672.4|1672|766
1611045770000|2021-01-19 08:42:50|1672.8|1672|1672.6|1671.8|1672.8|1672.2|1672.2|1671.6|1132
1611045780000|2021-01-19 08:43:00|1672.4|1672|1672.6|1671.8|1672.6|1672|1672.2|1671.6|966
1611045790000|2021-01-19 08:43:10|1672.4|1672|1672.8|1672.2|1673|1672.2|1672.4|1671.8|480
1611045800000|2021-01-19 08:43:20|1673.2|1672.4|1673|1672.2|1673.8|1673|1673|1672.2|4049
1611045810000|2021-01-19 08:43:30|1672.8|1672|1672.6|1672.2|1672.8|1672.2|1672.2|1672|861
1611045820000|2021-01-19 08:43:40|1672.8|1672.4|1673.2|1672.6|1673.2|1672.6|1672.8|1672.2|1635
1611045830000|2021-01-19 08:43:50|1673.4|1672.4|1673|1672.6|1673.4|1672.6|1672.6|1672|299
1611045840000|2021-01-19 08:44:00|1672.8|1672.4|1673.4|1672.6|1673.4|1673|1672.8|1672.4|1587
1611045850000|2021-01-19 08:44:10|1673.2|1673|1673.4|1673|1673.4|1673.2|1672.8|1672.4|682
1611045860000|2021-01-19 08:44:20||1673.2||1673||1673.2||1673|700
1611045870000|2021-01-19 08:44:30|1673.2|1672.8|1673.2|1672.6|1673.4|1672.8|1672.6|1672|2667
1611045890000|2021-01-19 08:44:50|1673.4|1672.8|1673.6|1673|1674|1673.4|1673.4|1672.8|1427
1611045900000|2021-01-19 08:45:00||1672.8||1672.8||1672.8||1672.8|0
1611045910000|2021-01-19 08:45:10||1673||1673||1673||1673|0
1611045920000|2021-01-19 08:45:20|1673.4|1673.2|1672.8|1672.2|1673.4|1673.2|1672.6|1672|6161
1611045930000|2021-01-19 08:45:30|1673|1672.4|1673|1672.6|1673|1672.8|1672.8|1672.4|683
1611045940000|2021-01-19 08:45:40|1672.8|1672.4|1672.6|1672|1672.8|1672.6|1672.6|1672|415
1611045950000|2021-01-19 08:45:50|1672.4|1672.2|1672.2|1671.8|1672.6|1672.2|1672|1671.6|3615
1611045960000|2021-01-19 08:46:00|1672.4|1671.6|1672.4|1671.8|1672.4|1671.8|1672.4|1671.6|0
1611045970000|2021-01-19 08:46:10|1672.6|1672|1671.8|1671.4|1673|1672.6|1671.6|1671.2|15766
1611045980000|2021-01-19 08:46:20|1671.6|1671.2|1672|1671.4|1672|1671.6|1671.2|1671|8970
1611045990000|2021-01-19 08:46:30|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|0
1611046000000|2021-01-19 08:46:40|1672.2|1671.8|1672|1671.6|1672.2|1672|1671.8|1671.6|735
1611046010000|2021-01-19 08:46:50|1672.2||1672||1672.2||1672||0
1611046020000|2021-01-19 08:47:00|1671.8|1671.4|1671.2|1670.6|1671.8|1671.4|1670.6|1670.4|2478
1611046030000|2021-01-19 08:47:10|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1670.8|1670.6|2205
1611046040000|2021-01-19 08:47:20|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1670.8|688
1611046050000|2021-01-19 08:47:30|1671.8|1671|1671.6|1671.2|1671.8|1671.4|1671.6|1671|1334
1611046060000|2021-01-19 08:47:40|1671.4|1671|1671.4|1670.8|1671.4|1671|1670.8|1670.6|1500
1611046070000|2021-01-19 08:47:50|1671.2|1670.6|1671.2|1670.8|1671.4|1670.8|1671.2|1670.6|0
1611046080000|2021-01-19 08:48:00|1671.4|1671|1672.2|1671.6|1672.2|1671.6|1671.2|1670.6|4997
1611046090000|2021-01-19 08:48:10|1672|1671.8|1671.6|1671.2|1672|1671.8|1671.4|1671|1480
1611046100000|2021-01-19 08:48:20|1671.4|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|799
1611046110000|2021-01-19 08:48:30|1671.8|1671.4|1671.4|1670.8|1672|1671.4|1671.2|1670.8|531
1611046120000|2021-01-19 08:48:40|1671.6|1671|1672.8|1672.4|1673|1672.4|1671.6|1671|7432
1611046130000|2021-01-19 08:48:50|1672.6|1672.2|1672.6|1672.4|1672.8|1672.4|1672.6|1672.2|1177
1611046140000|2021-01-19 08:49:00|1672.8|1672.6|1673|1672.6|1673|1672.8|1672.6|1672.2|3249
1611046150000|2021-01-19 08:49:10|1673.2|1672.8|1673.8|1673.4|1673.8|1673.4|1673.2|1672.6|2876
1611046160000|2021-01-19 08:49:20|1673.6|1673.2|1673.8|1673.2|1673.8|1673.2|1673.6|1673.2|682
1611046170000|2021-01-19 08:49:30|1673.4|1673.4|1673.6|1673|1673.8|1673.4|1673.4|1672.8|145
1611046180000|2021-01-19 08:49:40|1673.4|1673.2|1673.2|1673|1673.4|1673.2|1673.2|1673|210
1611046190000|2021-01-19 08:49:50|1673|1672.8|1673.2|1672.8|1673.2|1673|1673|1672.6|417
1611046200000|2021-01-19 08:50:00|1673|1672.6|1672.8|1672.4|1673|1672.8|1672.6|1672.4|1072
1611046210000|2021-01-19 08:50:10||1672.2||1672.4||1672.4||1672.2|0
1611046220000|2021-01-19 08:50:20|1673|1672.2|1672.4|1672|1673|1672.2|1672.4|1672|840
1611046230000|2021-01-19 08:50:30|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|165
1611046250000|2021-01-19 08:50:50|1672.4|1672|1672.4|1672|1673|1672.6|1672.2|1671.8|11079
1611046260000|2021-01-19 08:51:00|1672.2|1671.8|1672|1671.6|1672.4|1671.8|1671.8|1671.6|1655
1611046270000|2021-01-19 08:51:10|1671.8|1671.4|1671|1670.8|1671.8|1671.4|1671|1670.8|3431
1611046280000|2021-01-19 08:51:20|1670.8|1670.6|1670.8|1670.4|1671|1670.8|1670.6|1670.4|1243
1611046290000|2021-01-19 08:51:30|1670.6|1670.6|1670.4|1670.2|1670.8|1670.6|1670.4|1670.2|1671
1611046300000|2021-01-19 08:51:40|1670.6|1670|1670|1669.6|1670.6|1670|1669.8|1669.6|17855
1611046310000|2021-01-19 08:51:50|1669.8|1669.8|1670|1669.4|1670|1669.8|1669.8|1669.4|578
1611046320000|2021-01-19 08:52:00|1669.8|1669.6|1671|1670.6|1671|1670.6|1669.8|1669.6|439
1611046330000|2021-01-19 08:52:10|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1670.8|1670.4|1215
1611046340000|2021-01-19 08:52:20|1671|1670.6|1671.2|1670.4|1671.2|1670.6|1670.6|1670.4|844
1611046350000|2021-01-19 08:52:30|1671|1670.6|1671.8|1671.4|1671.8|1671.4|1671|1670.6|2770
1611046360000|2021-01-19 08:52:40|1671.6|1671.6|1671.4|1671.2|1671.8|1671.6|1671.4|1671.2|2620
1611046370000|2021-01-19 08:52:50|1671.6|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671|3459
1611046380000|2021-01-19 08:53:00|1671.4|1671.4|1671|1670.6|1671.4|1671.4|1671|1670.6|553
1611046390000|2021-01-19 08:53:10|1671.2||1671.2||1671.2||1671||0
1611046400000|2021-01-19 08:53:20|1671.4|1670.8|1671.4|1670.6|1671.4|1671|1671|1670.6|510
1611046420000|2021-01-19 08:53:40|1671.2|1670.4|1670|1669.6|1671.2|1670.4|1670|1669.6|8068
1611046430000|2021-01-19 08:53:50|1670.2|1669.8|1670|1669.6|1670.2|1669.8|1670|1669.6|0
1611046440000|2021-01-19 08:54:00|1669.8|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|455
1611046450000|2021-01-19 08:54:10|1669.8||1670||1670||1669.8||0
1611046460000|2021-01-19 08:54:20|1669.8|1669.4|1670|1669.4|1670|1669.6|1669.6|1669.2|1870
1611046470000|2021-01-19 08:54:30|1669.8|1669.2|1669.6|1669.2|1669.8|1669.2|1669.2|1669|1688
1611046480000|2021-01-19 08:54:40|1669.4|1669|1669.4|1669.2|1669.6|1669.2|1669.2|1669|558
1611046490000|2021-01-19 08:54:50||1669||1669||1669||1669|0
1611046500000|2021-01-19 08:55:00|1669.2|1668.8|1669.2|1668.6|1669.2|1668.8|1668.4|1668.2|3905
1611046510000|2021-01-19 08:55:10|1668.8|1668.8|1669|1668.6|1669.2|1668.8|1668.8|1668.6|144
1611046520000|2021-01-19 08:55:20|1668.8|1668.8|1668.6|1668.2|1669|1668.8|1668.6|1668.2|1229
1611046540000|2021-01-19 08:55:40|1668.4|1668|1668.8|1668.4|1669|1668.4|1668.2|1668|3419
1611046560000|2021-01-19 08:56:00|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1667.6|1667.4|7875
1611046570000|2021-01-19 08:56:10|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|4640
1611046580000|2021-01-19 08:56:20|1668|1668|1667.8|1667.4|1668.2|1668|1667.8|1667.4|572
1611046590000|2021-01-19 08:56:30|1668|1667.6|1668|1667.4|1668|1667.6|1667.6|1667.4|500
1611046600000|2021-01-19 08:56:40|1667.8|1667.6|1668.2|1667.6|1668.2|1667.6|1667.6|1667.6|212
1611046620000|2021-01-19 08:57:00|1668|1667.4|1667.6|1667.2|1668|1667.4|1667|1666.8|5306
1611046630000|2021-01-19 08:57:10|1667.8|1667|1667.2|1666.8|1667.8|1667.2|1667|1666.8|1227
1611046640000|2021-01-19 08:57:20|1667||1667.2||1667.2||1667||1083
1611046650000|2021-01-19 08:57:30|1667|1666.6|1666.6|1666|1667.2|1666.6|1666.6|1666|1443
1611046660000|2021-01-19 08:57:40|1666.4|1666.2|1667.2|1666.8|1667.4|1667.2|1666.2|1666|3248
1611046670000|2021-01-19 08:57:50|1667|1666.6|1667.6|1667.2|1667.6|1667.4|1666.8|1666.6|2453
1611046680000|2021-01-19 08:58:00|1667.4|1667|1667.2|1666.6|1667.4|1667|1666.8|1666.6|8003
1611046690000|2021-01-19 08:58:10|1667.4|1666.8|1666.8|1666.2|1667.6|1667|1666.4|1666.2|3911
1611046700000|2021-01-19 08:58:20|1667|1666.4|1667.6|1667.2|1667.6|1667.2|1667|1666.4|1547
1611046710000|2021-01-19 08:58:30|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1667|203
1611046720000|2021-01-19 08:58:40|1667.4|1666.8|1666.4|1666|1667.4|1666.8|1666.4|1666|3649
1611046730000|2021-01-19 08:58:50|1666.2|1665.8|1666|1665.4|1666.2|1665.8|1665.6|1665.4|818
1611046740000|2021-01-19 08:59:00|1665.8|1665.2|1665.4|1665.2|1665.8|1665.2|1665.4|1665|1000
1611046750000|2021-01-19 08:59:10|1665.2|1665|1665.4|1665|1665.8|1665.4|1665.2|1665|2712
1611046760000|2021-01-19 08:59:20|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665|287
1611046770000|2021-01-19 08:59:30|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665|211
1611046780000|2021-01-19 08:59:40|1665.8|1665.4|1666|1665.2|1666|1665.6|1665.6|1665.2|1426
1611046790000|2021-01-19 08:59:50|1665.8|1665.4|1666.2|1665.6|1666.2|1666|1665.6|1665.2|8737
1611046800000|2021-01-19 09:00:00|1666|1665.8|1665.8|1665.4|1666.2|1665.8|1665.8|1665.4|1548
1611046810000|2021-01-19 09:00:10|1666|1665.2|1665.8|1665.6|1666|1665.6|1665.6|1665.2|7022
1611046820000|2021-01-19 09:00:20|1666|1665.4|1667|1666.6|1667|1666.6|1666|1665.4|2562
1611046830000|2021-01-19 09:00:30|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.8|1666.4|2266
1611046840000|2021-01-19 09:00:40|1666.6|1666.2|1666.4|1666|1666.8|1666.2|1666.2|1666|1129
1611046850000|2021-01-19 09:00:50|1666.2|1665.8|1665.6|1665.2|1666.4|1665.8|1665.4|1665.2|1993
1611046860000|2021-01-19 09:01:00|1665.4|1665|1665.8|1665.2|1665.8|1665.4|1665.2|1665|9079
1611046870000|2021-01-19 09:01:10|1665.6|1665.4|1665.8|1665.2|1665.8|1665.4|1665.4|1665.2|937
1611046880000|2021-01-19 09:01:20|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|18
1611046890000|2021-01-19 09:01:30|1665.6|1665.2|1665.4|1665|1665.8|1665.2|1665.2|1665|742
1611046900000|2021-01-19 09:01:40|1665.2|1664.8|1665.4|1664.8|1665.4|1665|1664.6|1664.4|7858
1611046910000|2021-01-19 09:01:50|1665.2|1665|1665.2|1664.8|1665.4|1665.2|1664.6|1664.2|9658
1611046920000|2021-01-19 09:02:00|1665|1664.6|1664|1663.4|1665|1664.6|1663.6|1663.2|4872
1611046930000|2021-01-19 09:02:10|1664.2|1663.6|1664.4|1663.8|1664.4|1664|1664.2|1663.6|729
1611046940000|2021-01-19 09:02:20|1664.6|1664|1664.6|1664.2|1664.8|1664.4|1664.4|1664|1224
1611046950000|2021-01-19 09:02:30|1664.4|1664.4|1664.4|1664|1664.4|1664.4|1664.2|1664|614
1611046960000|2021-01-19 09:02:40|1664.2|1663.8|1664.6|1664|1664.8|1664.4|1664|1663.6|2711
1611046970000|2021-01-19 09:02:50|1664.4|1663.8|1664.2|1663.8|1664.4|1663.8|1664.2|1663.8|68
1611046980000|2021-01-19 09:03:00|1664|1664|1664.2|1663.8|1664.2|1664|1664|1663.8|719
1611046990000|2021-01-19 09:03:10|1664.4|1664|1664.2|1663.6|1664.4|1664|1663.6|1663.2|4031
1611047000000|2021-01-19 09:03:20|1664|1663.8|1664.6|1664.2|1664.8|1664.4|1663.8|1663.6|5824
1611047010000|2021-01-19 09:03:30|1664.8|1664.4|1666|1665.4|1666|1665.4|1664.8|1664.2|207
1611047020000|2021-01-19 09:03:40|1665.8|1665.2|1665.8|1665.6|1665.8|1665.6|1665.6|1665.2|2154
1611047030000|2021-01-19 09:03:50|1665.6|1665.4|1666.4|1666|1666.6|1666|1665.6|1665.2|1547
1611047040000|2021-01-19 09:04:00|1666.2|1665.8|1666.2|1665.8|1666.4|1665.8|1666|1665.8|1234
1611047050000|2021-01-19 09:04:10|1666|1665.6|1665|1664.6|1666|1665.6|1664.8|1664.4|1485
1611047060000|2021-01-19 09:04:20|1665.2|1664.8|1665.8|1665.4|1665.8|1665.4|1665.2|1664.8|842
1611047070000|2021-01-19 09:04:30|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.2|1664.8|2937
1611047080000|2021-01-19 09:04:40|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|1190
1611047090000|2021-01-19 09:04:50||1665.4||1665.2||1665.4||1665.2|960
1611047100000|2021-01-19 09:05:00|1665.4|1665|1665.4|1664.8|1665.6|1665|1665.2|1664.8|1498
1611047110000|2021-01-19 09:05:10|1665.2|1665|1665.2|1664.8|1665.2|1665|1664.8|1664.6|1301
1611047120000|2021-01-19 09:05:20|1665|1665|1665.2|1665|1665.4|1665.2|1665|1664.8|2119
1611047130000|2021-01-19 09:05:30|1665.4|1665.2|1664.8|1664.4|1665.6|1665.2|1664.4|1664.2|9100
1611047140000|2021-01-19 09:05:40|1664.6|1664.2|1664.2|1663.8|1664.6|1664.2|1664|1663.6|2958
1611047150000|2021-01-19 09:05:50|1664|1663.6|1664.8|1664.6|1664.8|1664.6|1663.8|1663.6|1950
1611047160000|2021-01-19 09:06:00|1665|1664.8|1664.8|1664.4|1665|1664.8|1664.6|1664.4|1376
1611047170000|2021-01-19 09:06:10|1665|1664.6|1665.6|1665|1665.6|1665|1664.6|1664.4|2470
1611047180000|2021-01-19 09:06:20|1665.8||1665.8||1665.8||1665.8||0
1611047190000|2021-01-19 09:06:30|1665.6|1664.8|1665.2|1664.8|1665.6|1665|1665|1664.4|3313
1611047200000|2021-01-19 09:06:40|1665.4|1665|1665.4|1665|1665.8|1665.2|1665.2|1664.8|3029
1611047210000|2021-01-19 09:06:50|1665.6|1665.2|1665.2|1664.8|1665.6|1665.4|1665.2|1664.8|686
1611047220000|2021-01-19 09:07:00|1665|1664.6|1664.8|1664.4|1665|1664.8|1664.8|1664.4|1377
1611047230000|2021-01-19 09:07:10|1665||1665||1665||1665||0
1611047240000|2021-01-19 09:07:20|1664.8|1664.2|1664.6|1664.2|1664.8|1664.2|1664.4|1664|1495
1611047250000|2021-01-19 09:07:30|1664.8|1664.4|1664.4|1664.2|1664.8|1664.4|1664.4|1664.2|834
1611047270000|2021-01-19 09:07:50|1664.2|1664|1665|1664.8|1665|1664.8|1664.2|1664|1044
1611047280000|2021-01-19 09:08:00|1665.2|1665|1665.6|1665|1665.6|1665.2|1665.2|1665|486
1611047300000|2021-01-19 09:08:20|1665.8|1665.2|1666.8|1666.4|1666.8|1666.4|1665.8|1665.2|4272
1611047310000|2021-01-19 09:08:30|1667|1666.6|1667.2|1666.6|1667.2|1666.8|1666.8|1666.6|0
1611047320000|2021-01-19 09:08:40|1667|1666|1666|1665.6|1667.2|1666.2|1666|1665.6|28857
1611047330000|2021-01-19 09:08:50|1665.8|1665.4|1664.6|1664|1665.8|1665.4|1664.6|1664|2405
1611047340000|2021-01-19 09:09:00|1664.8|1664.2|1664.6|1664|1665|1664.4|1664.4|1664|542
1611047350000|2021-01-19 09:09:10|1664.8|1664.4|1665|1664.4|1665|1664.4|1664.8|1664|792
1611047360000|2021-01-19 09:09:20|1664.8|1664.6|1665.6|1665.2|1665.8|1665.2|1664.6|1664.4|1871
1611047370000|2021-01-19 09:09:30|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|1665|1664.6|27016
1611047380000|2021-01-19 09:09:40|1665.6|1665.6|1666.2|1665.4|1666.2|1665.6|1665.6|1665.4|250
1611047390000|2021-01-19 09:09:50|1666|1665.6|1666|1665.8|1666.2|1665.8|1666|1665.6|712
1611047400000|2021-01-19 09:10:00|1665.8|1665.6|1665.6|1665.2|1666.2|1665.8|1665.6|1665.2|8358
1611047410000|2021-01-19 09:10:10|1665.8|1665.4|1666|1665.6|1666|1665.8|1665.8|1665.4|2267
1611047430000|2021-01-19 09:10:30|1666.2|1665.8|1666.4|1666|1666.4|1666|1666.2|1665.6|579
1611047440000|2021-01-19 09:10:40|1666.2|1666.2|1666.2|1665.8|1666.2|1666.2|1666.2|1665.8|1915
1611047450000|2021-01-19 09:10:50|1666.4|1666|1666.2|1665.8|1666.4|1666.2|1666|1665.8|2690
1611047460000|2021-01-19 09:11:00|1666|1665.6|1666.2|1665.6|1666.2|1665.8|1665.8|1665.4|933
1611047470000|2021-01-19 09:11:10|1666|1665.4|1666|1665.4|1666|1665.4|1665.6|1665.4|1415
1611047480000|2021-01-19 09:11:20|1666.2|1665.6|1667|1666.6|1667.2|1666.8|1666.2|1665.6|567
1611047490000|2021-01-19 09:11:30|1666.8|1666.4|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|231
1611047500000|2021-01-19 09:11:40|1667|1666.6|1667|1666.6|1667.2|1666.8|1666.8|1666.4|6453
1611047510000|2021-01-19 09:11:50|1666.8|1666.4|1666.2|1665.8|1666.8|1666.4|1666.2|1665.8|3045
1611047520000|2021-01-19 09:12:00|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.6|250
1611047530000|2021-01-19 09:12:10|1666.2|1665.8|1666.8|1666.2|1666.8|1666.4|1666.2|1665.8|285
1611047540000|2021-01-19 09:12:20|1667|1666.4|1667|1666.6|1667|1666.6|1667|1666.2|4
1611047550000|2021-01-19 09:12:30|1666.8||1666.8||1667||1666.8||3000
1611047560000|2021-01-19 09:12:40|1666.6|1666.4|1666.2|1665.8|1666.8|1666.6|1666|1665.6|3982
1611047570000|2021-01-19 09:12:50|1666|1666|1666.4|1666|1666.4|1666|1666|1666|1177
1611047580000|2021-01-19 09:13:00||1665.8||1665.8||1665.8||1665.8|0
1611047590000|2021-01-19 09:13:10|1666.6|1666|1666.2|1665.8|1666.8|1666.6|1666|1665.8|13970
1611047600000|2021-01-19 09:13:20|1666.4|1666|1666.4|1666|1666.4|1666|1666|1666|120
1611047610000|2021-01-19 09:13:30|1666.6|1666.2|1666.6|1666.2|1666.8|1666.4|1666.6|1666|0
1611047620000|2021-01-19 09:13:40|1666.8|1666.4|1666.2|1665.8|1666.8|1666.6|1666|1665.8|6309
1611047630000|2021-01-19 09:13:50|1666|1665.6|1665.4|1665.2|1666|1665.6|1665.4|1665.2|975
1611047640000|2021-01-19 09:14:00|1665.6|1665.4|1665.8|1665.2|1666|1665.6|1665.6|1665.2|488
1611047650000|2021-01-19 09:14:10|1666|1665.4|1665.8|1665.4|1666|1665.4|1665.6|1665.4|400
1611047660000|2021-01-19 09:14:20|1666|1665.6|1666.2|1665.6|1666.2|1666|1666|1665.6|3455
1611047670000|2021-01-19 09:14:30||1665.8||1665.6||1666||1665.6|353
1611047680000|2021-01-19 09:14:40|1666|1665.4|1665.6|1665|1666|1665.4|1665.4|1665|4348
1611047690000|2021-01-19 09:14:50||1665.2||1665.2||1665.2||1665|0
1611047710000|2021-01-19 09:15:10|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.6|1665.2|810
1611047720000|2021-01-19 09:15:20|1665.6|1665.6|1665.6|1665.2|1665.6|1665.6|1665.4|1665.2|329
1611047730000|2021-01-19 09:15:30|1665.4|1665|1664.8|1664.4|1665.6|1665|1664.4|1664.2|17577
1611047740000|2021-01-19 09:15:40|1664.6|1664.2|1664.6|1664|1664.6|1664.2|1664.6|1664|0
1611047750000|2021-01-19 09:15:50|1664.4|1664.2|1664.4|1664|1664.4|1664.2|1664.2|1664|1034
1611047760000|2021-01-19 09:16:00|1664.2|1663.8|1663.6|1663.4|1664.4|1663.8|1663.6|1663.2|1892
1611047770000|2021-01-19 09:16:10|1663.4|1663.2|1662.6|1662.2|1663.4|1663.2|1662.6|1662|1575
1611047780000|2021-01-19 09:16:20|1662.4||1662.8||1662.8||1662.4||200
1611047790000|2021-01-19 09:16:30|1663|1662.6|1663|1662.6|1663.2|1662.8|1663|1662.6|674
1611047800000|2021-01-19 09:16:40|1663.2|1662.8|1663.4|1663|1663.4|1663.2|1663.2|1662.6|211
1611047810000|2021-01-19 09:16:50|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|0
1611047820000|2021-01-19 09:17:00|1663.4|1663|1663.4|1663.2|1663.4|1663.2|1663.4|1663|0
1611047830000|2021-01-19 09:17:10|1663.2|1663|1663.2|1662.8|1663.2|1663|1663.2|1662.8|2067
1611047840000|2021-01-19 09:17:20|1663|1663|1663.4|1663|1663.4|1663|1663|1663|1019
1611047850000|2021-01-19 09:17:30|1663.6|1663.2|1663.2|1662.8|1663.6|1663.4|1663|1662.8|6477
1611047860000|2021-01-19 09:17:40|1663|1663|1663.4|1663|1663.4|1663|1663|1663|304
1611047870000|2021-01-19 09:17:50|1663.6||1663.6||1663.6||1663.6||0
1611047880000|2021-01-19 09:18:00|1663.8|1663.4|1664|1663.6|1664|1663.8|1663.8|1663|5253
1611047890000|2021-01-19 09:18:10|1664.2|1663.8|1664.4|1664|1664.4|1664|1664|1663.8|2109
1611047900000|2021-01-19 09:18:20|1664.2|1663.6|1665|1664.6|1665|1664.6|1663.8|1663.6|6335
1611047910000|2021-01-19 09:18:30||1664.4||1664.4||1664.4||1664.4|0
1611047920000|2021-01-19 09:18:40|1664.6|1664.2|1664.2|1663.8|1664.6|1664.2|1664.2|1663.8|2042
1611047930000|2021-01-19 09:18:50||1663.6||1663.6||1663.6||1663.6|0
1611047940000|2021-01-19 09:19:00|1664.4|1663.8|1665|1664.4|1665|1664.6|1664.4|1663.8|2140
1611047950000|2021-01-19 09:19:10|1664.8||1664.8||1665||1664.8||57
1611047960000|2021-01-19 09:19:20||1664.6||1664.4||1664.6||1664.4|0
1611047970000|2021-01-19 09:19:30|1664.6|1664.6|1664.2|1663.6|1664.6|1664.6|1664|1663.6|2102
1611047980000|2021-01-19 09:19:40|1664.4|1663.8|1664.6|1664.2|1664.6|1664.2|1664.4|1663.8|36
1611047990000|2021-01-19 09:19:50|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.2|1664|929
1611048000000|2021-01-19 09:20:00|1664.8|1664.4|1664.8|1664.6|1664.8|1664.6|1664.8|1664.4|1469
1611048020000|2021-01-19 09:20:20|1664.6|1664.4|1664.2|1663.6|1664.6|1664.4|1663.8|1663.4|3644
1611048030000|2021-01-19 09:20:30|1664.4|1663.8|1664.6|1664|1664.6|1664|1664.2|1663.8|0
1611048050000|2021-01-19 09:20:50|1664.4|1664.2|1664.2|1663.8|1664.6|1664.2|1664.2|1663.8|3447
1611048060000|2021-01-19 09:21:00|1664.4|1664|1664.6|1664|1664.6|1664.2|1664.4|1664|1958
1611048090000|2021-01-19 09:21:30|1664.8|1664.2|1664.2|1663.6|1664.8|1664.6|1663.8|1663.6|6783
1611048100000|2021-01-19 09:21:40|1664||1664.2||1664.2||1664||0
1611048120000|2021-01-19 09:22:00|1663.8|1663.4|1664.2|1663.8|1664.2|1663.8|1663.6|1663.2|327
1611048140000|2021-01-19 09:22:20||1664||1664||1664||1664|1654
1611048150000|2021-01-19 09:22:30|1664.4|1664.2|1664.4|1664|1664.6|1664.2|1664.2|1664|1097
1611048160000|2021-01-19 09:22:40|1664.6|1664.2|1664.6|1664.2|1664.6|1664.2|1664.6|1664|542
1611048170000|2021-01-19 09:22:50|1664.8|1664.4|1665.2|1664.6|1665.2|1664.8|1664.8|1664.4|2964
1611048180000|2021-01-19 09:23:00|1665.4|1664.8|1665.2|1664.8|1665.4|1665|1665.2|1664.6|1778
1611048190000|2021-01-19 09:23:10|1665.4|1665|1665|1664.8|1665.4|1665|1665|1664.8|2618
1611048200000|2021-01-19 09:23:20|1664.6|1664.4|1664.2|1663.8|1664.6|1664.4|1664|1663.8|9583
1611048210000|2021-01-19 09:23:30|1664|1663.6|1664|1663.6|1664|1663.6|1663.8|1663.4|0
1611048230000|2021-01-19 09:23:50|1664.2|1663.8|1664.8|1664.4|1664.8|1664.4|1664.2|1663.6|2895
1611048240000|2021-01-19 09:24:00|1664.6|1664.6|1665|1664.6|1665|1664.8|1664.6|1664.6|3165
1611048250000|2021-01-19 09:24:10|1664.8|1664.4|1664.6|1664.4|1665|1664.4|1664.6|1664.4|1458
1611048260000|2021-01-19 09:24:20|1664.4|1664.2|1665|1664.6|1665|1664.6|1664.4|1664.2|3069
1611048270000|2021-01-19 09:24:30|1664.8||1665||1665||1664.8||0
1611048280000|2021-01-19 09:24:40|1664.8||1665||1665||1664.8||227
1611048300000|2021-01-19 09:25:00|1664.8|1664.4|1665.4|1665.2|1665.4|1665.2|1664.6|1664.4|7745
1611048310000|2021-01-19 09:25:10|1665.6|1665.4|1665.4|1665|1665.8|1665.4|1665.4|1665|2772
1611048320000|2021-01-19 09:25:20|1665.2|1664.8|1665|1664.6|1665.4|1664.8|1665|1664.4|1395
1611048330000|2021-01-19 09:25:30|1664.6|1664.8|1664.8|1664.4|1664.8|1664.8|1664.6|1664.4|3541
1611048340000|2021-01-19 09:25:40|1664.4|1664.2|1664.2|1664|1664.4|1664.2|1664.2|1664|2925
1611048350000|2021-01-19 09:25:50|1664|1663.8|1664.4|1664|1664.4|1664|1664|1663.6|5664
1611048360000|2021-01-19 09:26:00|1664.2|1663.8|1663.8|1663.2|1664.4|1664|1663.8|1663.2|3773
1611048370000|2021-01-19 09:26:10|1663.6|1663.4|1663.4|1663|1663.6|1663.4|1663.2|1663|1354
1611048380000|2021-01-19 09:26:20|1663.6||1663.6||1663.6||1663.4||0
1611048390000|2021-01-19 09:26:30|1663.4|1663.2|1663.4|1663.2|1663.4|1663.4|1663.4|1663.2|2
1611048410000|2021-01-19 09:26:50|1663.6|1663.4|1663.8|1663.6|1663.8|1663.6|1663.6|1663.4|1924
1611048420000|2021-01-19 09:27:00|1663.6|1663.4|1664.6|1664|1664.6|1664|1663.6|1663.4|2597
1611048440000|2021-01-19 09:27:20|1664.4||1664.6||1664.6||1664.4||0
1611048450000|2021-01-19 09:27:30|1664.8|1664.2|1664.6|1664|1664.8|1664.4|1664.4|1664|458
1611048460000|2021-01-19 09:27:40|1664.8|1664.2|1664.8|1664.4|1664.8|1664.6|1664.8|1664.2|2269
1611048470000|2021-01-19 09:27:50|1664.6|1664.2|1664.2|1663.8|1664.6|1664.4|1664|1663.8|2042
1611048480000|2021-01-19 09:28:00|1664.4||1664.4||1664.4||1664.4||0
1611048490000|2021-01-19 09:28:10|1664.2|1664|1664.8|1664.2|1664.8|1664.2|1664.2|1663.8|211
1611048500000|2021-01-19 09:28:20|1665|1664.4|1665.4|1665|1665.4|1665|1665|1664.4|710
1611048520000|2021-01-19 09:28:40|1665.2|1664.8|1664.4|1664|1665.4|1664.8|1663.6|1663.4|8481
1611048530000|2021-01-19 09:28:50|1664.2|1663.8|1664.4|1663.8|1664.4|1663.8|1664.2|1663.8|637
1611048540000|2021-01-19 09:29:00|1664.2|1663.6|1664.2|1663.8|1664.2|1663.8|1663.6|1663.4|2306
1611048560000|2021-01-19 09:29:20|1664|1664|1664.2|1663.8|1664.2|1664|1664|1663.8|750
1611048570000|2021-01-19 09:29:30||1664||1664||1664||1664|0
1611048580000|2021-01-19 09:29:40|1664|1663.8|1664|1663.8|1664|1663.8|1664|1663.8|60
1611048590000|2021-01-19 09:29:50|1664.2|1664|1664.4|1664|1664.4|1664.2|1664.2|1663.8|2185
1611048600000|2021-01-19 09:30:00|1664.2|1663.8|1663.8|1663.4|1664.2|1664|1663.8|1663.4|1418
1611048610000|2021-01-19 09:30:10|1664|1663.2|1664|1663.6|1664|1663.6|1664|1663.2|0
1611048620000|2021-01-19 09:30:20|1664.2|1663.8|1665.2|1665|1665.4|1665|1664.2|1663.8|4291
1611048630000|2021-01-19 09:30:30|1665|1664.8|1664.6|1664.2|1665|1665|1664.4|1664.2|1177
1611048640000|2021-01-19 09:30:40|1664.8|1664.4|1664.8|1664.2|1664.8|1664.4|1664.8|1664.2|0
1611048660000|2021-01-19 09:31:00|1664.6|1664.4|1665.8|1665.4|1665.8|1665.4|1664.6|1664.4|3843
1611048670000|2021-01-19 09:31:10|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|443
1611048680000|2021-01-19 09:31:20|1665.8|1665.4|1665.8|1665.6|1665.8|1665.6|1665.6|1665.4|428
1611048690000|2021-01-19 09:31:30|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|211
1611048700000|2021-01-19 09:31:40|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1666|319
1611048710000|2021-01-19 09:31:50|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|0
1611048720000|2021-01-19 09:32:00|1666.8|1666.4|1666.8|1666.6|1666.8|1666.6|1666.6|1666.4|2530
1611048730000|2021-01-19 09:32:10|1667|1666.8|1667|1666.8|1667.2|1666.8|1666.8|1666.6|2483
1611048740000|2021-01-19 09:32:20|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|4815
1611048750000|2021-01-19 09:32:30|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|211
1611048760000|2021-01-19 09:32:40|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.8|1666.4|711
1611048770000|2021-01-19 09:32:50||1666.8||1666.8||1666.8||1666.8|0
1611048780000|2021-01-19 09:33:00|1667.2|1667|1667.8|1667.4|1668.2|1668|1667.2|1666.8|18981
1611048790000|2021-01-19 09:33:10|1667.6|1667.2|1667.8|1667.2|1667.8|1667.2|1667.6|1667.2|4100
1611048800000|2021-01-19 09:33:20|1667.6||1667.6||1667.6||1667.6||0
1611048810000|2021-01-19 09:33:30|1667.4|1667|1667.8|1667.4|1667.8|1667.6|1666.8|1666.4|8649
1611048820000|2021-01-19 09:33:40|1668|1667.6|1668.2|1667.8|1668.2|1667.8|1668|1667.4|1325
1611048830000|2021-01-19 09:33:50|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1667.8|548
1611048840000|2021-01-19 09:34:00|1668.4|1668|1668.2|1667.8|1668.6|1668|1668.2|1667.8|968
1611048860000|2021-01-19 09:34:20|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|515
1611048870000|2021-01-19 09:34:30|1668.4|1668|1668.4|1668|1668.4|1668.2|1668.4|1668|58
1611048880000|2021-01-19 09:34:40|1668.2|1667.8|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|1642
1611048900000|2021-01-19 09:35:00|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|924
1611048910000|2021-01-19 09:35:10|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.6|1667.4|710
1611048920000|2021-01-19 09:35:20|1667.8|1667.4|1668|1667.4|1668|1667.6|1667.6|1667.4|113
1611048930000|2021-01-19 09:35:30|1668.2|1667.6|1668.2|1667.8|1668.2|1668|1668.2|1667.6|4981
1611048940000|2021-01-19 09:35:40|1668|1667.6|1668|1667.8|1668.2|1667.8|1668|1667.6|1032
1611048950000|2021-01-19 09:35:50|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1175
1611048960000|2021-01-19 09:36:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|1260
1611048970000|2021-01-19 09:36:10|1668.2|1668|1668.4|1667.8|1668.4|1668|1668.2|1667.8|1536
1611048990000|2021-01-19 09:36:30|1668.6|1668|1669.4|1669|1669.4|1669.2|1668.6|1668|420
1611049000000|2021-01-19 09:36:40|1669.6|1669.2|1670|1669.4|1670|1669.4|1669.6|1669.2|0
1611049010000|2021-01-19 09:36:50|1669.8|1669.6|1670.8|1670.4|1670.8|1670.4|1669.8|1669.6|2667
1611049020000|2021-01-19 09:37:00|1671|1670.6|1671|1670.6|1671.4|1671.2|1670.6|1670.4|5616
1611049030000|2021-01-19 09:37:10|1670.8|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|0
1611049040000|2021-01-19 09:37:20|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.4|1670|967
1611049050000|2021-01-19 09:37:30|1671|1670.6|1670.6|1670.2|1671.4|1670.8|1670.6|1670.2|4456
1611049060000|2021-01-19 09:37:40|1670.8|1670.4|1670.8|1670.6|1671|1670.8|1670.8|1670.4|877
1611049070000|2021-01-19 09:37:50|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1671|1670.8|0
1611049080000|2021-01-19 09:38:00|1671.4|1671|1671.6|1671|1671.6|1671.2|1671.4|1671|438
1611049090000|2021-01-19 09:38:10|1671.8|1671.2|1672.2|1671.8|1672.2|1671.8|1671.6|1671.2|3090
1611049100000|2021-01-19 09:38:20|1672|1672|1672.2|1672|1672.2|1672|1672|1672|1258
1611049110000|2021-01-19 09:38:30||1671.8||1671.8||1671.8||1671.8|1448
1611049120000|2021-01-19 09:38:40|1672|1672|1672|1671.6|1672.2|1672|1671.8|1671.6|2399
1611049130000|2021-01-19 09:38:50|1672.2|1671.8|1672.2|1672|1672.2|1672|1672.2|1671.8|203
1611049140000|2021-01-19 09:39:00|1672|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.8|492
1611049150000|2021-01-19 09:39:10|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.4|1672|1092
1611049160000|2021-01-19 09:39:20|1672.2|1671.8|1672|1671.6|1672.4|1671.8|1671.6|1671.2|5438
1611049170000|2021-01-19 09:39:30|1671.8|1671.4|1672|1671.4|1672|1671.4|1671.6|1671.4|471
1611049180000|2021-01-19 09:39:40|1672.2|1671.6|1672.4|1672|1672.4|1672|1672.2|1671.6|1180
1611049190000|2021-01-19 09:39:50|1672.6|1672.2|1672.2|1671.6|1672.6|1672.4|1672|1671.6|2332
1611049200000|2021-01-19 09:40:00|1672.4|1671.8|1672.6|1672.2|1672.6|1672.2|1672.4|1671.8|160
1611049210000|2021-01-19 09:40:10|1672.8|1672|1672.6|1672|1672.8|1672|1672.6|1672|0
1611049220000|2021-01-19 09:40:20|1672.8|1672.2|1672.8|1672.4|1672.8|1672.4|1672.8|1672|729
1611049230000|2021-01-19 09:40:30|1672.6|1672.2|1671.6|1671.2|1672.6|1672.2|1671.4|1671|5683
1611049240000|2021-01-19 09:40:40|1671.4|1671|1671.8|1671.4|1671.8|1671.4|1671.4|1671|1961
1611049250000|2021-01-19 09:40:50|1671.6|1671.6|1671.8|1671.6|1671.8|1671.6|1671.6|1671.6|1021
1611049260000|2021-01-19 09:41:00|1672|1671.8|1672.4|1672.2|1672.4|1672.2|1672|1671.8|4288
1611049270000|2021-01-19 09:41:10|1672.6||1672.6||1672.6||1672.6||52
1611049280000|2021-01-19 09:41:20|1672|1671.8|1672.2|1671.8|1672.2|1671.8|1671.4|1671.2|7341
1611049290000|2021-01-19 09:41:30|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1672|1671.6|450
1611049300000|2021-01-19 09:41:40|1672.4|1672|1672.4|1672|1672.6|1672.2|1672.4|1671.8|2189
1611049310000|2021-01-19 09:41:50|1672.2|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1672|120
1611049320000|2021-01-19 09:42:00|1672.2|1672.2|1672.8|1672.4|1672.8|1672.4|1672.2|1672|392
1611049330000|2021-01-19 09:42:10|1672.6|1672.2|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|375
1611049340000|2021-01-19 09:42:20|1672.8|1672.6|1673|1672.6|1673.2|1673|1672.8|1672.6|9439
1611049350000|2021-01-19 09:42:30|1672.8|1672.8|1673|1672.6|1673|1672.8|1672.8|1672.6|719
1611049360000|2021-01-19 09:42:40|1673.2|1672.8|1673|1672.6|1673.2|1673|1672.8|1672.6|927
1611049370000|2021-01-19 09:42:50|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.4|1672|2111
1611049380000|2021-01-19 09:43:00|1673|1672.6|1674|1673.8|1674|1673.8|1673|1672.6|7261
1611049390000|2021-01-19 09:43:10|1674.2|1674|1674.6|1674.2|1674.6|1674.2|1674.2|1674|5621
1611049410000|2021-01-19 09:43:30|1674.4|1674.4|1674.6|1674.4|1674.6|1674.4|1674.4|1674.4|301
1611049420000|2021-01-19 09:43:40|1674.8|1674.6|1675.6|1675.2|1675.6|1675.2|1674.8|1674.6|33660
1611049430000|2021-01-19 09:43:50|1675.4|1675.4|1675.2|1675|1675.6|1675.4|1675|1674.8|4200
1611049440000|2021-01-19 09:44:00|1675.4|1675.2|1675.4|1674.8|1675.6|1675.2|1675.2|1674.8|1776
1611049450000|2021-01-19 09:44:10|1675.2|1675|1674.2|1674|1675.4|1675|1674|1673.8|6180
1611049460000|2021-01-19 09:44:20|1674.4|1674.2|1675|1674.2|1675|1674.2|1674.4|1674.2|82
1611049470000|2021-01-19 09:44:30|1674.8|1674.4|1674.8|1674.6|1675.2|1674.8|1674.8|1674.4|519
1611049480000|2021-01-19 09:44:40|1675|1674.8|1674.6|1674.2|1675.2|1674.8|1674.6|1674.2|526
1611049490000|2021-01-19 09:44:50|1674.8||1675||1675||1674.6||0
1611049500000|2021-01-19 09:45:00|1674.8|1674.4|1674.6|1674.2|1675|1674.4|1674.6|1674.2|0
1611049510000|2021-01-19 09:45:10|1674.4|1674|1674.4|1674|1674.4|1674|1674|1673.8|327
1611049520000|2021-01-19 09:45:20||1674.2||1674.2||1674.2||1674.2|0
1611049530000|2021-01-19 09:45:30|1674.6|1674.4|1674.6|1674.2|1675|1674.6|1674.6|1674.2|2562
1611049540000|2021-01-19 09:45:40|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.2|1674|2395
1611049550000|2021-01-19 09:45:50|1674.4|1674|1674.6|1674|1674.6|1674.2|1674.2|1673.8|59
1611049560000|2021-01-19 09:46:00|1674.4|1673.8|1674.6|1674.2|1674.6|1674.4|1674.2|1673.8|3127
1611049570000|2021-01-19 09:46:10|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|0
1611049580000|2021-01-19 09:46:20|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.4|1674|210
1611049590000|2021-01-19 09:46:30|1674.2||1674.4||1674.4||1674.2||554
1611049600000|2021-01-19 09:46:40|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674|1673.8|1058
1611049610000|2021-01-19 09:46:50|1674.4|1674|1675.2|1675|1675.4|1675.2|1674.4|1674|3382
1611049620000|2021-01-19 09:47:00|||||||||1000
1611049630000|2021-01-19 09:47:10|1675|1674.8|1674.6|1674.4|1675.2|1674.8|1674.6|1674.4|1376
1611049640000|2021-01-19 09:47:20|1674.2|1674|1674.2|1674|1674.4|1674|1674.2|1674|5040
1611049650000|2021-01-19 09:47:30|1674.4|1674.2|1674.8|1674.2|1674.8|1674.4|1674.4|1674.2|200
1611049660000|2021-01-19 09:47:40|1674.6|1674|1674.8|1674.4|1674.8|1674.4|1674.4|1674|6290
1611049670000|2021-01-19 09:47:50|1675|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|760
1611049680000|2021-01-19 09:48:00|1674.8|1674.4|1675|1674.6|1675.2|1675|1674.6|1674.4|3494
1611049690000|2021-01-19 09:48:10|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.8|1674.4|0
1611049700000|2021-01-19 09:48:20|1674.6|1674.4|1674.6|1674|1674.8|1674.4|1674.4|1674|1260
1611049710000|2021-01-19 09:48:30|1674.4|1674.2|1674.6|1674.2|1674.6|1674.2|1674.4|1674.2|400
1611049720000|2021-01-19 09:48:40|1674.4|1674|1674.2|1673.8|1674.4|1674|1674|1673.8|1256
1611049730000|2021-01-19 09:48:50|1674|1674|1674.2|1673.8|1674.2|1674|1674|1673.8|89
1611049740000|2021-01-19 09:49:00|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|500
1611049750000|2021-01-19 09:49:10|1674.4|1674|1674.2|1674|1674.4|1674|1674.2|1674|31
1611049760000|2021-01-19 09:49:20|1674|1673.8|1674.4|1673.8|1674.4|1673.8|1673.8|1673.4|2001
1611049770000|2021-01-19 09:49:30|1674.2||1674.4||1674.4||1674.2||0
1611049780000|2021-01-19 09:49:40|1674.2|1674|1674.6|1674.2|1674.6|1674.2|1674.2|1674|278
1611049790000|2021-01-19 09:49:50||1674.4||1674.2||1674.4||1674.2|0
1611049800000|2021-01-19 09:50:00|1674.4|1674.4|1675.4|1675.2|1675.4|1675.2|1674.4|1674.4|13752
1611049810000|2021-01-19 09:50:10|1675.6|1675.4|1675.2|1674.6|1675.8|1675.4|1675.2|1674.6|11378
1611049820000|2021-01-19 09:50:20|1675|1674.8|1675|1674.6|1675.4|1675|1674.8|1674.6|1281
1611049830000|2021-01-19 09:50:30|1674.8|1674.4|1674.8|1674.4|1675|1674.8|1674.8|1674.4|3074
1611049840000|2021-01-19 09:50:40|1674.6|1674.2|1675|1674.2|1675|1674.2|1674.6|1674.2|0
1611049850000|2021-01-19 09:50:50|1675.2|1674.4|1675.2|1674.6|1675.2|1674.6|1675.2|1674.4|0
1611049860000|2021-01-19 09:51:00|1675|1675.2|1675.6|1675.2|1675.6|1675.4|1675|1675.2|2214
1611049880000|2021-01-19 09:51:20|1675.8|1675.4|1676|1675.8|1676|1675.8|1675.6|1675.4|535
1611049890000|2021-01-19 09:51:30|1676.2|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|4760
1611049900000|2021-01-19 09:51:40|1676|1676|1676|1675.8|1676|1676|1676|1675.8|3073
1611049910000|2021-01-19 09:51:50|1675.8|1675.6|1676|1675.4|1676|1675.6|1675.6|1675|1625
1611049920000|2021-01-19 09:52:00|1675.8|1675.2|1675.6|1675|1675.8|1675.4|1675.4|1675|0
1611049930000|2021-01-19 09:52:10|1675.4||1675.4||1675.4||1675.4||0
1611049940000|2021-01-19 09:52:20|1675.6|1675.2|1675.8|1675.2|1675.8|1675.4|1675.6|1675.2|462
1611049950000|2021-01-19 09:52:30|1675.6|1675|1675.6|1675.2|1675.6|1675.4|1675.4|1675|1226
1611049960000|2021-01-19 09:52:40|1675.8|1675.4|1676.4|1676|1676.4|1676|1675.8|1675.4|5375
1611049970000|2021-01-19 09:52:50|1676.2|1676.2|1676.4|1676.2|1676.4|1676.2|1676.2|1676.2|50
1611049990000|2021-01-19 09:53:10|1676.6|1676.4|1676.8|1676.6|1676.8|1676.6|1676.6|1676.4|1117
1611050000000|2021-01-19 09:53:20|1677|1676.8|1677.4|1677|1677.4|1677|1677|1676.8|5234
1611050010000|2021-01-19 09:53:30|1677.2|1677.2|1677.2|1676.8|1677.8|1677.4|1677.2|1676.8|5496
1611050020000|2021-01-19 09:53:40|1677.4|1677|1675.4|1675|1677.4|1677|1675.4|1675|17481
1611050030000|2021-01-19 09:53:50|1675.6|1675.2|1676|1675.6|1676|1675.6|1675.6|1675.2|2748
1611050040000|2021-01-19 09:54:00|1675.8|1675.4|1675|1674.6|1675.8|1675.4|1674.8|1674.6|8943
1611050050000|2021-01-19 09:54:10|1674.8|1674.8|1675.2|1674.6|1675.2|1675|1674.8|1674.6|2620
1611050060000|2021-01-19 09:54:20|1675|1674.4|1674.4|1674|1675|1674.4|1674.2|1674|500
1611050070000|2021-01-19 09:54:30|1674|1673.8|1673.4|1672.8|1674.2|1673.8|1672.8|1672.6|4052
1611050080000|2021-01-19 09:54:40||1673||1672.8||1673||1672.8|0
1611050090000|2021-01-19 09:54:50||1673||1672.8||1673||1672.8|0
1611050100000|2021-01-19 09:55:00|1673.2|1673|1673.2|1672.6|1673.4|1673.2|1673|1672.6|2766
1611050110000|2021-01-19 09:55:10|1673.4|1672.8|1673.4|1673|1673.4|1673.2|1673.2|1672.8|1572
1611050120000|2021-01-19 09:55:20|1673.2|1672.8|1672.8|1672.6|1673.2|1672.8|1672.8|1672.4|1043
1611050130000|2021-01-19 09:55:30|1672.6|1672.4|1672.4|1672|1673|1672.4|1672.2|1672|2071
1611050140000|2021-01-19 09:55:40|1672.6|1672.2|1674|1673.4|1674|1673.4|1672.6|1672.2|1960
1611050150000|2021-01-19 09:55:50|1674.2|1673.6|1675|1674.8|1675|1674.8|1674.2|1673.4|3476
1611050160000|2021-01-19 09:56:00|1675.2|1674.6|1675.4|1675|1675.4|1675|1675.2|1674.6|100
1611050170000|2021-01-19 09:56:10|1675.2|1674.8|1674.8|1674.4|1675.2|1674.8|1674.8|1674.4|1523
1611050180000|2021-01-19 09:56:20|1674.6|1674.6|1675|1674.6|1675|1674.6|1674.4|1674.2|2085
1611050190000|2021-01-19 09:56:30|1674.8|1674.4|1674.6|1674.2|1674.8|1674.6|1674.6|1674.2|1061
1611050200000|2021-01-19 09:56:40||1674||1674||1674||1674|0
1611050210000|2021-01-19 09:56:50|1674.4|1674.2|1674.6|1674|1674.6|1674.2|1674.4|1674|723
1611050220000|2021-01-19 09:57:00|1674.4|1674.2|1674.8|1674.2|1674.8|1674.4|1674.4|1674.2|187
1611050230000|2021-01-19 09:57:10|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.6|1674.2|500
1611050240000|2021-01-19 09:57:20|1674.4|1674|1674.4|1674|1674.4|1674.2|1674|1673.6|2909
1611050250000|2021-01-19 09:57:30|1674.6|1674.2|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|2200
1611050260000|2021-01-19 09:57:40||1674.4||1674.4||1674.4||1674.4|300
1611050270000|2021-01-19 09:57:50|1674.4|1674.2|1674.2|1673.8|1674.4|1674.2|1674|1673.8|1787
1611050280000|2021-01-19 09:58:00|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.4|500
1611050290000|2021-01-19 09:58:10|1673.6|1673.2|1673.4|1673|1673.8|1673.2|1673.4|1673|32
1611050300000|2021-01-19 09:58:20||1673.2||1673||1673.2||1673|200
1611050310000|2021-01-19 09:58:30|||||||||400
1611050320000|2021-01-19 09:58:40|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.4|1673|780
1611050340000|2021-01-19 09:59:00|1673.2|1672.8|1672.8|1672.4|1673.2|1672.8|1672.6|1672.2|6409
1611050350000|2021-01-19 09:59:10|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|1078
1611050360000|2021-01-19 09:59:20|1673.4|1673|1673.4|1673|1673.4|1673|1673.4|1673|524
1611050370000|2021-01-19 09:59:30|1673.2|1672.8|1673.2|1672.6|1673.4|1672.8|1673|1672.6|1503
1611050380000|2021-01-19 09:59:40|1673.4|1672.8|1673.4|1673|1673.4|1673|1673.4|1672.8|0
1611050390000|2021-01-19 09:59:50|1673.6|1673.2|1674|1673|1674|1673.6|1673.4|1672.8|3692
1611050400000|2021-01-19 10:00:00|1674.2|1673.6|1674.2|1673.4|1674.2|1673.6|1674|1673.2|312
1611050410000|2021-01-19 10:00:10|1674||1673.8||1674||1673.8||0
1611050420000|2021-01-19 10:00:20|1673.6|1673.2|1673.8|1673.4|1674|1673.6|1673.4|1673.2|1118
1611050430000|2021-01-19 10:00:30|1674|1673.2|1673.8|1673.4|1674.2|1673.4|1673.6|1673.2|1043
1611050440000|2021-01-19 10:00:40|1674|1673.6|1674.6|1674|1674.6|1674|1673.6|1673.2|4161
1611050460000|2021-01-19 10:01:00||1674.2||1674.2||1674.2||1674.2|0
1611050470000|2021-01-19 10:01:10|1674.4|1674|1674.4|1673.8|1674.4|1674|1674.4|1673.8|853
1611050480000|2021-01-19 10:01:20|1674.2|1673.6|1672.8|1672.4|1674.4|1673.8|1672.8|1672.4|7770
1611050490000|2021-01-19 10:01:30|1673|1672.6|1673|1672.4|1673.2|1672.8|1672.8|1672.4|2273
1611050500000|2021-01-19 10:01:40|1672.8|1672.2|1672.6|1672|1672.8|1672.2|1672.6|1671.8|0
1611050510000|2021-01-19 10:01:50|1672.4|1672.2|1672.4|1672|1672.6|1672.2|1672.2|1671.8|1723
1611050520000|2021-01-19 10:02:00|1672.6|1672.2|1672.6|1672.2|1672.6|1672.4|1672.2|1671.8|2292
1611050530000|2021-01-19 10:02:10|1672.8|1672.4|1672.6|1672.2|1672.8|1672.6|1672.6|1672.2|1639
1611050540000|2021-01-19 10:02:20|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.4|1672.2|1860
1611050550000|2021-01-19 10:02:30|1672.6|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|1629
1611050570000|2021-01-19 10:02:50|1672.6|1672.2|1672.4|1671.8|1672.6|1672.2|1672.2|1671.8|1531
1611050580000|2021-01-19 10:03:00|1672.2|1672|1672.8|1672.4|1672.8|1672.4|1672|1672|1815
1611050590000|2021-01-19 10:03:10|1673|1672.6|1673.2|1672.8|1673.2|1673|1673|1672.6|1951
1611050600000|2021-01-19 10:03:20|1673|1672.6|1672.6|1672.2|1673|1672.6|1672.6|1672.2|1357
1611050610000|2021-01-19 10:03:30|1672.4|1672|1672.8|1672.2|1672.8|1672.4|1672|1671.6|3940
1611050620000|2021-01-19 10:03:40|1672.6|1672.4|1672.4|1672|1672.8|1672.4|1672.4|1671.8|1897
1611050630000|2021-01-19 10:03:50|1672.6|1671.8|1672.4|1671.8|1672.6|1671.8|1672.4|1671.8|0
1611050640000|2021-01-19 10:04:00|1672.6|1672|1672.4|1672.2|1672.8|1672.2|1672.4|1672|807
1611050650000|2021-01-19 10:04:10|1672.2|1672|1672|1671.6|1672.2|1672|1672|1671.4|811
1611050660000|2021-01-19 10:04:20||1671.4||1671.6||1671.6||1671.4|0
1611050670000|2021-01-19 10:04:30|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|502
1611050680000|2021-01-19 10:04:40|1671.4|1671|1670.8|1670.4|1671.4|1671|1670.6|1670.4|561
1611050690000|2021-01-19 10:04:50|1671|1670.6|1671.8|1671.4|1671.8|1671.4|1671|1670.6|1180
1611050700000|2021-01-19 10:05:00|1671.6|1671.2|1671|1670.6|1671.8|1671.2|1671|1670.6|1645
1611050710000|2021-01-19 10:05:10|1670.8|1670.4|1670.6|1670.2|1671|1670.4|1670.2|1670|1949
1611050730000|2021-01-19 10:05:30|1670.4|1670|1670.2|1669.8|1670.4|1670.2|1670|1669.6|2032
1611050740000|2021-01-19 10:05:40|1670.4|1670|1671.4|1671|1671.4|1671|1670.4|1670|3351
1611050750000|2021-01-19 10:05:50|1671.6|1670.8|1671.8|1671.4|1671.8|1671.6|1671.6|1670.8|935
1611050760000|2021-01-19 10:06:00|1671.6|1671.2|1671.4|1671|1671.8|1671.2|1671.4|1671|0
1611050770000|2021-01-19 10:06:10|1671.2|1670.8|1671|1670.4|1671.4|1670.8|1670.8|1670.4|475
1611050780000|2021-01-19 10:06:20|1670.8|1670.2|1670.6|1670|1670.8|1670.2|1670.2|1670|500
1611050790000|2021-01-19 10:06:30|1670.8|1670.2|1670.8|1670.4|1670.8|1670.4|1670.8|1670.2|0
1611050800000|2021-01-19 10:06:40|1670.6|1670.2|1670.4|1670|1670.6|1670.2|1670.4|1670|0
1611050810000|2021-01-19 10:06:50|1670.2|1669.8|1669.4|1669|1670.4|1670|1669.4|1669|1850
1611050820000|2021-01-19 10:07:00|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669|1668.8|1351
1611050830000|2021-01-19 10:07:10|1669.2|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|280
1611050840000|2021-01-19 10:07:20|1669.6|1669.2|1669.6|1669.2|1669.6|1669.4|1669.6|1669|3296
1611050850000|2021-01-19 10:07:30|1669.4|1669.4|1669.6|1669.2|1670|1669.6|1669.4|1669|2430
1611050860000|2021-01-19 10:07:40|1669.4|1669|1669.6|1669.2|1670|1669.4|1669.4|1669|1273
1611050870000|2021-01-19 10:07:50|1669.8|1669.4|1670.4|1670|1670.4|1670|1669.8|1669.4|210
1611050880000|2021-01-19 10:08:00|1670.2||1670.4||1670.4||1670.2||5
1611050890000|2021-01-19 10:08:10|1670.6|1670.2|1670.4|1670|1670.6|1670.4|1670.4|1670|343
1611050900000|2021-01-19 10:08:20|1670.2|1669.8|1670|1669.6|1670.4|1669.8|1670|1669.4|101
1611050910000|2021-01-19 10:08:30|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|62
1611050920000|2021-01-19 10:08:40|1669.6|1669.2|1669.4|1669.2|1669.6|1669.2|1669.4|1669|187
1611050930000|2021-01-19 10:08:50||1669||1669||1669.2||1669|0
1611050940000|2021-01-19 10:09:00|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.6|1669|2068
1611050950000|2021-01-19 10:09:10|1669.4|1669.4|1670|1669.6|1670|1669.6|1669.4|1669.4|210
1611050960000|2021-01-19 10:09:20|1669.8|1669.4|1669.4|1669|1670|1669.4|1669.2|1669|2487
1611050970000|2021-01-19 10:09:30|1669.6|1669.2|1669.4|1669|1669.6|1669.4|1669.4|1669|1000
1611050980000|2021-01-19 10:09:40|1669.2|1668.8|1669.2|1668.6|1669.4|1668.8|1669|1668.6|7566
1611051000000|2021-01-19 10:10:00|1669|1668.8|1669|1668.6|1669|1668.8|1669|1668.6|750
1611051010000|2021-01-19 10:10:10|1669.2|1668.8|1669.8|1669.4|1669.8|1669.6|1669.2|1668.8|731
1611051020000|2021-01-19 10:10:20|1670|1669.6|1670|1669.6|1670|1669.6|1670|1669.6|0
1611051030000|2021-01-19 10:10:30|1670.2|1669.8|1670.6|1670.2|1670.6|1670.2|1670.2|1669.8|100
1611051040000|2021-01-19 10:10:40|1670.4|1670|1670|1669.6|1670.4|1670|1670|1669.6|3637
1611051050000|2021-01-19 10:10:50|1669.8|1669.8|1669.8|1669.4|1669.8|1669.8|1669.8|1669.4|1316
1611051060000|2021-01-19 10:11:00|1670|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.4|1681
1611051070000|2021-01-19 10:11:10|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669|1668.6|912
1611051080000|2021-01-19 10:11:20|1669.2|1669|1668.6|1668|1669.4|1669|1668.6|1668|8055
1611051090000|2021-01-19 10:11:30||1668.2||1668||1668.2||1668|0
1611051100000|2021-01-19 10:11:40|1668.8|1668.2|1668.4|1668|1668.8|1668.6|1668.4|1668|1624
1611051110000|2021-01-19 10:11:50|1668.6||1668.6||1668.6||1668.6||0
1611051120000|2021-01-19 10:12:00|1668.4|1667.8|1668|1667.4|1668.4|1667.8|1667.6|1667.2|1218
1611051130000|2021-01-19 10:12:10|1667.8|1667.6|1667.6|1667.2|1668.2|1667.8|1667.6|1667.2|5898
1611051140000|2021-01-19 10:12:20|1667.4||1667.6||1667.6||1667.4||317
1611051150000|2021-01-19 10:12:30|1667.4|1667|1667.2|1666.8|1667.4|1667|1667|1666.6|686
1611051160000|2021-01-19 10:12:40|1667|1666.6|1667|1666.6|1667|1666.8|1666.6|1666.4|170
1611051170000|2021-01-19 10:12:50|1667.2||1667.2||1667.2||1667.2||0
1611051180000|2021-01-19 10:13:00|1667.4|1666.8|1667.6|1667|1667.6|1667|1667.4|1666.8|299
1611051190000|2021-01-19 10:13:10|1667.4|1667.2|1667.4|1667|1667.8|1667.4|1667.4|1667|0
1611051200000|2021-01-19 10:13:20|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667|908
1611051210000|2021-01-19 10:13:30|1668|1667.6|1668|1667.4|1668|1667.6|1667.8|1667.4|1000
1611051230000|2021-01-19 10:13:50|1667.8|1667.2|1667.6|1667|1667.8|1667.2|1667.4|1667|210
1611051240000|2021-01-19 10:14:00|1667.4|1667.2|1667.6|1667|1667.6|1667.2|1667.4|1667|0
1611051250000|2021-01-19 10:14:10|1667.4|1667.2|1668|1667.4|1668|1667.6|1667.2|1666.8|3111
1611051260000|2021-01-19 10:14:20|1668.2|1667.8|1668|1667.4|1668.2|1667.8|1667.8|1667.4|1825
1611051270000|2021-01-19 10:14:30|1667.8||1667.8||1667.8||1667.8||0
1611051280000|2021-01-19 10:14:40|1667.6||1667.8||1667.8||1667.6||70
1611051290000|2021-01-19 10:14:50|1668|1667.6|1667.6|1667.2|1668|1667.6|1667.6|1667.2|1714
1611051300000|2021-01-19 10:15:00|1667.8|1667|1667.8|1667.2|1667.8|1667.4|1667.8|1667|1071
1611051310000|2021-01-19 10:15:10||1667.4||1667.2||1667.4||1667.2|0
1611051330000|2021-01-19 10:15:30|1667.6|1667|1667.4|1667|1667.8|1667|1667.4|1667|849
1611051340000|2021-01-19 10:15:40|1667.2|1666.8|1667.4|1667|1667.4|1667|1667|1666.6|410
1611051350000|2021-01-19 10:15:50|1667.6|1667.2|1668|1667.6|1668|1667.6|1667.4|1667.2|2500
1611051360000|2021-01-19 10:16:00|1667.8|1667.8|1668.4|1668.2|1668.4|1668.2|1667.8|1667.8|1206
1611051370000|2021-01-19 10:16:10|1668.2|1668|1668.4|1668|1668.4|1668|1668.2|1667.8|441
1611051380000|2021-01-19 10:16:20|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.6|1246
1611051390000|2021-01-19 10:16:30||1667.4||1667.4||1667.4||1667.4|0
1611051400000|2021-01-19 10:16:40|1667.8|1667.6|1667.8|1667.2|1668|1667.6|1667.4|1667|1431
1611051410000|2021-01-19 10:16:50|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|200
1611051420000|2021-01-19 10:17:00|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.2|1667|1298
1611051430000|2021-01-19 10:17:10|1667.2|1667|1667.6|1667.2|1667.6|1667.4|1667.2|1667|186
1611051450000|2021-01-19 10:17:30|1667.4|1667|1667.6|1667.4|1667.6|1667.4|1667.4|1667|2820
1611051460000|2021-01-19 10:17:40|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.6|1310
1611051470000|2021-01-19 10:17:50|1668.2|1667.8|1668.2|1667.8|1668.6|1668.2|1668.2|1667.6|541
1611051480000|2021-01-19 10:18:00|1668|1667.6|1668.2|1668|1668.2|1668|1667.8|1667.6|259
1611051490000|2021-01-19 10:18:10|1668.4|1667.8|1668.2|1668|1668.6|1668.2|1668.2|1667.8|478
1611051500000|2021-01-19 10:18:20|1668.4|1667.8|1667.8|1667.6|1668.4|1667.8|1667.8|1667.6|1123
1611051510000|2021-01-19 10:18:30|1668|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|674
1611051520000|2021-01-19 10:18:40|1668.4|1668.2|1668.8|1668.4|1668.8|1668.4|1668.4|1667.8|606
1611051530000|2021-01-19 10:18:50||1668.6||1668.6||1668.6||1668.6|0
1611051540000|2021-01-19 10:19:00|1668.6|1668.4|1668.4|1668|1668.6|1668.4|1668.4|1668|1026
1611051550000|2021-01-19 10:19:10|1668.6|1668.2|1668.8|1668.4|1668.8|1668.6|1668.6|1668.2|815
1611051560000|2021-01-19 10:19:20|1668.6||1668.8||1668.8||1668.6||200
1611051570000|2021-01-19 10:19:30|1668.6|1668.2|1668.4|1667.8|1668.6|1668.2|1668.4|1667.8|718
1611051580000|2021-01-19 10:19:40|1668.6|1668|1668.6|1668.2|1668.6|1668.2|1668.6|1668|0
1611051600000|2021-01-19 10:20:00|1668.4|1668|1668.2|1667.8|1668.4|1668|1668.2|1667.8|1019
1611051610000|2021-01-19 10:20:10|1668|1668|1668.6|1668|1668.6|1668|1668|1668|14
1611051620000|2021-01-19 10:20:20|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1462
1611051630000|2021-01-19 10:20:30|1669|1668.2|1668.6|1668|1669|1668.2|1668.4|1668|225
1611051640000|2021-01-19 10:20:40|1668.4|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|500
1611051650000|2021-01-19 10:20:50|1668.4|1668|1668.4|1668|1668.4|1668|1668.4|1668|1208
1611051660000|2021-01-19 10:21:00|1668.2|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1668.2|373
1611051670000|2021-01-19 10:21:10|1668.8|1668.4|1668.6|1668.4|1668.8|1668.4|1668.6|1668.4|500
1611051680000|2021-01-19 10:21:20|1668.8|1668.2|1668.6|1668.2|1668.8|1668.2|1668.4|1668.2|1122
1611051690000|2021-01-19 10:21:30|1668.4|1668|1668.2|1667.8|1668.6|1668.2|1668.2|1667.8|905
1611051700000|2021-01-19 10:21:40|1668|1667.6|1667.8|1667.2|1668|1667.6|1667.4|1667.2|519
1611051710000|2021-01-19 10:21:50|1667.6|1667.4|1668|1667.4|1668|1667.4|1667.4|1667.4|224
1611051720000|2021-01-19 10:22:00|1667.8|1667.2|1667.2|1666.6|1667.8|1667.2|1667|1666.6|3788
1611051740000|2021-01-19 10:22:20|1667|1666.4|1666.6|1666.4|1667|1666.4|1666.6|1666.4|902
1611051750000|2021-01-19 10:22:30|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|250
1611051770000|2021-01-19 10:22:50|1666.4|1666.4|1666.6|1666.2|1666.6|1666.4|1666.4|1666|379
1611051780000|2021-01-19 10:23:00|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.6|1666.2|1980
1611051790000|2021-01-19 10:23:10|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.4|1666.4|250
1611051800000|2021-01-19 10:23:20|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.2|1665.8|964
1611051810000|2021-01-19 10:23:30|1666.2|1665.8|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|1397
1611051830000|2021-01-19 10:23:50|1666.4|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.4|500
1611051840000|2021-01-19 10:24:00|1666.8|1666.6|1666.2|1665.8|1667|1666.8|1665.8|1665.6|6956
1611051850000|2021-01-19 10:24:10|1666|1666|1666|1665.4|1666|1666|1665.6|1665.2|2720
1611051860000|2021-01-19 10:24:20|1666.2|1665.6|1666|1665.6|1666.2|1666|1666|1665.6|648
1611051870000|2021-01-19 10:24:30|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1666.2|1665.6|525
1611051880000|2021-01-19 10:24:40|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666.4|1665.8|227
1611051900000|2021-01-19 10:25:00|1666.4|1666|1666|1665.8|1666.4|1666|1666|1665.8|654
1611051910000|2021-01-19 10:25:10|1666.2|1666|1666.6|1666.2|1666.8|1666.4|1666.2|1666|1592
1611051920000|2021-01-19 10:25:20|1666.4|1666|1665.8|1665.2|1666.4|1666|1665.6|1665.2|5134
1611051930000|2021-01-19 10:25:30||1665.4||1665.4||1665.6||1665.4|0
1611051940000|2021-01-19 10:25:40|1665.6|1665.2|1665.8|1665.2|1665.8|1665.4|1665.4|1665.2|841
1611051950000|2021-01-19 10:25:50|1665.6||1665.6||1665.6||1665.6||250
1611051960000|2021-01-19 10:26:00|1665.8|1665.4|1665.8|1665.2|1665.8|1665.4|1665.8|1665.2|0
1611051980000|2021-01-19 10:26:20|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.4|1665.2|468
1611052000000|2021-01-19 10:26:40|1666|1665.6|1666|1665.6|1666|1665.8|1665.8|1665.4|382
1611052010000|2021-01-19 10:26:50|1666.2|1665.4|1666.2|1666|1666.4|1666|1666.2|1665.4|1700
1611052020000|2021-01-19 10:27:00|1666|1665.8|1666|1665.8|1666.2|1666|1666|1665.8|508
1611052030000|2021-01-19 10:27:10|1665.8|1665.6|1666.8|1666.6|1666.8|1666.6|1665.8|1665.6|3300
1611052040000|2021-01-19 10:27:20|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|0
1611052050000|2021-01-19 10:27:30|1667.2|1667|1667.8|1667.4|1668.2|1667.6|1667.2|1667|5135
1611052060000|2021-01-19 10:27:40|1668|1667.6|1668.6|1668.2|1668.6|1668.2|1668|1667.6|945
1611052070000|2021-01-19 10:27:50|1668.4|1668|1668.4|1667.8|1668.4|1668|1668|1667.8|689
1611052080000|2021-01-19 10:28:00|1668.2|1668|1668.8|1668.4|1668.8|1668.4|1668.2|1668|754
1611052090000|2021-01-19 10:28:10|1669|1668.6|1669.2|1669|1669.4|1669|1669|1668.4|3778
1611052100000|2021-01-19 10:28:20|1669.4|1668.8|1669.2|1668.8|1669.4|1669|1669.2|1668.8|44
1611052110000|2021-01-19 10:28:30|1669|1668.6|1668.6|1668.4|1669.2|1668.6|1668.6|1668.4|654
1611052120000|2021-01-19 10:28:40|1668.4|1668.2|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|4899
1611052130000|2021-01-19 10:28:50|1669|1668.6|1669.2|1668.6|1669.2|1668.6|1669|1668.6|1064
1611052150000|2021-01-19 10:29:10|1669.4|1668.8|1668.8|1668.4|1669.6|1669|1668.8|1668.4|8322
1611052160000|2021-01-19 10:29:20|1668.6|1668.2|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|4354
1611052170000|2021-01-19 10:29:30|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1669|1668.6|1475
1611052180000|2021-01-19 10:29:40|1669.4|1669|1669.6|1669.2|1669.8|1669.2|1669.4|1669|0
1611052190000|2021-01-19 10:29:50|1669.8||1669.6||1669.8||1669.6||0
1611052200000|2021-01-19 10:30:00|1669.4|1669|1669.2|1669|1669.6|1669|1669.2|1669|2062
1611052210000|2021-01-19 10:30:10|1669|1668.8|1669.6|1669.4|1669.6|1669.4|1669|1668.8|4051
1611052220000|2021-01-19 10:30:20|||||||||200
1611052230000|2021-01-19 10:30:30|1669.8|1669.6|1670|1669.8|1670.6|1670.2|1669.8|1669.6|16753
1611052240000|2021-01-19 10:30:40||1669.6||1669.6||1669.6||1669.6|26
1611052250000|2021-01-19 10:30:50|1669.8|1669.4|1669|1668.8|1670|1669.6|1669|1668.8|5890
1611052260000|2021-01-19 10:31:00|1668.8|1668.6|1668.6|1668|1668.8|1668.6|1668.4|1668|809
1611052270000|2021-01-19 10:31:10|1668.4|1668.4|1668.8|1668.4|1668.8|1668.4|1668.4|1668|1770
1611052280000|2021-01-19 10:31:20|1668.6|1668.2|1668.6|1668.2|1668.8|1668.2|1668.6|1668.2|747
1611052290000|2021-01-19 10:31:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|400
1611052300000|2021-01-19 10:31:40|1668.6|1668.2|1668.8|1668.2|1668.8|1668.2|1668.4|1668.2|1287
1611052320000|2021-01-19 10:32:00|1669|1668.4|1669.2|1668.8|1669.2|1669|1669|1668.4|1437
1611052330000|2021-01-19 10:32:10|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1669|1668.6|0
1611052340000|2021-01-19 10:32:20|1669|1668.6|1668.4|1668|1669|1668.8|1668.2|1668|1445
1611052350000|2021-01-19 10:32:30|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668|1667.6|1300
1611052360000|2021-01-19 10:32:40||1668||1667.8||1668||1667.8|0
1611052370000|2021-01-19 10:32:50||1668||1668||1668||1668|1370
1611052380000|2021-01-19 10:33:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|295
1611052390000|2021-01-19 10:33:10|1668.2|1667.6|1668|1667.6|1668.2|1667.6|1667.8|1667.6|364
1611052400000|2021-01-19 10:33:20|1668.2|1667.8|1668|1667.4|1668.2|1667.8|1667.8|1667.4|1181
1611052410000|2021-01-19 10:33:30|1668.2|1667.6|1668|1667.8|1668.2|1667.8|1668|1667.6|400
1611052420000|2021-01-19 10:33:40|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|500
1611052430000|2021-01-19 10:33:50|1668.6|1668.2|1669|1668.4|1669|1668.4|1668.6|1668.2|800
1611052440000|2021-01-19 10:34:00|1668.8|1668.2|1668.4|1668|1668.8|1668.2|1668.2|1668|1632
1611052450000|2021-01-19 10:34:10|1668.6|1668.2|1668.6|1668|1668.6|1668.2|1668.6|1668|205
1611052460000|2021-01-19 10:34:20|1668.4|1668.2|1668.4|1668|1668.6|1668.2|1668.2|1668|0
1611052470000|2021-01-19 10:34:30|1668.6|1667.8|1668.2|1667.8|1668.6|1667.8|1668.2|1667.8|0
1611052480000|2021-01-19 10:34:40||1668||1667.8||1668||1667.8|600
1611052490000|2021-01-19 10:34:50|1668.4|1668|1668.8|1668.4|1668.8|1668.4|1668.4|1668|0
1611052500000|2021-01-19 10:35:00|1669|1668.6|1668.8|1668.6|1669|1668.6|1668.8|1668.4|0
1611052510000|2021-01-19 10:35:10|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.8|1668.6|801
1611052520000|2021-01-19 10:35:20|1669|1668.8|1669|1668.8|1669.6|1669.2|1668.8|1668.8|2276
1611052530000|2021-01-19 10:35:30|1669.2|1669|1669.6|1669.2|1669.6|1669.2|1669.2|1668.8|4394
1611052540000|2021-01-19 10:35:40|1669.8|1669.4|1670.4|1670|1670.4|1670|1669.8|1669.4|100
1611052550000|2021-01-19 10:35:50|1670.6|1670.2|1670.4|1670|1670.6|1670.4|1670.2|1670|927
1611052560000|2021-01-19 10:36:00|1670.2|1669.8|1669.6|1669.2|1670.4|1670|1669.6|1669.2|4622
1611052570000|2021-01-19 10:36:10|1669.4||1669.6||1669.6||1669.4||422
1611052580000|2021-01-19 10:36:20||1669.4||1669.2||1669.4||1669.2|0
1611052590000|2021-01-19 10:36:30|1669.4|1669.4|1669.6|1669|1669.6|1669.4|1669.2|1669|1234
1611052600000|2021-01-19 10:36:40|1669.4|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|395
1611052610000|2021-01-19 10:36:50|1669.6||1669.6||1669.6||1669.6||0
1611052620000|2021-01-19 10:37:00|1669.8|1669.2|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|2029
1611052630000|2021-01-19 10:37:10||1669||1669||1669||1669|0
1611052640000|2021-01-19 10:37:20||1669.2||1669||1669.2||1669|500
1611052650000|2021-01-19 10:37:30|1669.4|1668.8|1669.2|1669|1669.4|1669|1669|1668.8|250
1611052660000|2021-01-19 10:37:40|1669|1668.8|1668.6|1668.2|1669|1668.8|1668.4|1668.2|433
1611052670000|2021-01-19 10:37:50|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.8|1668.4|210
1611052680000|2021-01-19 10:38:00|1669|1668.6|1669.2|1668.8|1669.2|1669|1669|1668.4|993
1611052700000|2021-01-19 10:38:20||1669||1668.8||1669||1668.8|30
1611052720000|2021-01-19 10:38:40|1669.4|1669|1669.2|1668.8|1669.4|1669.2|1668.8|1668.6|4902
1611052730000|2021-01-19 10:38:50|1669||1669.2||1669.2||1669||9
1611052750000|2021-01-19 10:39:10|1669|1668.6|1668.8|1668.2|1669|1668.6|1668.6|1668.2|740
1611052760000|2021-01-19 10:39:20|1668.6|1668.4|1668.8|1668.2|1668.8|1668.6|1668.6|1668.2|320
1611052770000|2021-01-19 10:39:30|1669|1668.4|1668.8|1668.4|1669|1668.6|1668.8|1668.4|0
1611052780000|2021-01-19 10:39:40|1668.6|1668.6|1668.4|1668|1668.6|1668.6|1668.4|1668|1534
1611052790000|2021-01-19 10:39:50|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|368
1611052800000|2021-01-19 10:40:00||1668.2||1668.2||1668.2||1668.2|0
1611052810000|2021-01-19 10:40:10|1668.6|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.4|1005
1611052830000|2021-01-19 10:40:30|1668.8||1669||1669||1668.8||0
1611052840000|2021-01-19 10:40:40|1668.8|1668.4|1668.8|1668.2|1668.8|1668.4|1668.6|1668.2|262
1611052850000|2021-01-19 10:40:50|1668.6|1668|1668.4|1668|1668.6|1668|1668.2|1668|61
1611052860000|2021-01-19 10:41:00|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668|1667.8|0
1611052870000|2021-01-19 10:41:10||1667.6||1667.6||1667.6||1667.6|0
1611052880000|2021-01-19 10:41:20|1668|1667.4|1667.6|1667.2|1668|1667.4|1667.6|1667.2|300
1611052890000|2021-01-19 10:41:30|1667.8|1667.4|1669.4|1669|1669.4|1669|1667.8|1667.2|1618
1611052900000|2021-01-19 10:41:40|1669.2|1668.8|1669.4|1668.8|1669.4|1668.8|1669.2|1668.8|0
1611052910000|2021-01-19 10:41:50|1669.2|1669|1669.4|1668.8|1669.4|1669.2|1669|1668.6|2434
1611052920000|2021-01-19 10:42:00|1669.2|1669|1669.2|1668.8|1669.4|1669|1669.2|1668.8|448
1611052930000|2021-01-19 10:42:10|1669|1668.6|1669.2|1668.6|1669.2|1668.8|1669|1668.6|651
1611052940000|2021-01-19 10:42:20|1669|1668.8|1669|1668.6|1669|1668.8|1669|1668.6|10
1611052960000|2021-01-19 10:42:40|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|1160
1611052970000|2021-01-19 10:42:50|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669|1668.8|373
1611053000000|2021-01-19 10:43:20|1669.2|1668.8|1670.2|1669.6|1670.2|1669.8|1668.8|1668.6|4389
1611053010000|2021-01-19 10:43:30||1669.8||1669.6||1669.8||1669.6|0
1611053030000|2021-01-19 10:43:50|1670|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|305
1611053040000|2021-01-19 10:44:00|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|246
1611053050000|2021-01-19 10:44:10|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|0
1611053070000|2021-01-19 10:44:30||1669||1669||1669.2||1669|0
1611053080000|2021-01-19 10:44:40|1669.4|1669.2|1669.2|1668.8|1669.4|1669.2|1669.2|1668.8|0
1611053100000|2021-01-19 10:45:00|1669|1668.6|1668.4|1668.2|1669|1668.6|1668.4|1668|653
1611053110000|2021-01-19 10:45:10|1668.6|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.4|1060
1611053120000|2021-01-19 10:45:20|1668.8|1668.8|1668.8|1668.2|1669|1668.8|1668.6|1668.2|614
1611053130000|2021-01-19 10:45:30|1668.6|1668|1668.6|1668.2|1668.6|1668.4|1668.4|1668|1127
1611053140000|2021-01-19 10:45:40||1668||1668||1668||1668|0
1611053150000|2021-01-19 10:45:50|1668.4||1668.4||1668.4||1668.4||0
1611053160000|2021-01-19 10:46:00|1668.6|1668.4|1669.2|1668.8|1669.2|1668.8|1668.6|1668.2|5424
1611053180000|2021-01-19 10:46:20||1669||1668.8||1669||1668.8|150
1611053210000|2021-01-19 10:46:50|1669.4|1669|1669.6|1669.2|1669.6|1669.2|1669.4|1669|737
1611053220000|2021-01-19 10:47:00|1669.8|1669.4|1670.6|1670.2|1670.6|1670.2|1669.8|1669.2|2810
1611053230000|2021-01-19 10:47:10|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|261
1611053240000|2021-01-19 10:47:20|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.4|1670.2|3272
1611053250000|2021-01-19 10:47:30|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.6|1670.2|0
1611053260000|2021-01-19 10:47:40||1670.4||1670.2||1670.4||1670.2|350
1611053270000|2021-01-19 10:47:50|1670.4|1670|1670.2|1669.6|1670.4|1670|1670|1669.6|855
1611053280000|2021-01-19 10:48:00||1669.4||1669.6||1669.6||1669.4|0
1611053290000|2021-01-19 10:48:10|1670||1670.2||1670.2||1670||0
1611053300000|2021-01-19 10:48:20|1670.4|1670|1670.6|1670.2|1670.8|1670.6|1670.4|1670|535
1611053310000|2021-01-19 10:48:30|1670.8|1670|1670.6|1670.2|1670.8|1670.6|1670.6|1670|1334
1611053320000|2021-01-19 10:48:40|1670.4||1670.8||1670.8||1670.4||0
1611053330000|2021-01-19 10:48:50|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|0
1611053340000|2021-01-19 10:49:00|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|1273
1611053350000|2021-01-19 10:49:10|1670.4|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1670|103
1611053360000|2021-01-19 10:49:20|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1669.8|125
1611053370000|2021-01-19 10:49:30|1670.2|1670.2|1671|1670.6|1671|1670.6|1670.2|1670|2587
1611053380000|2021-01-19 10:49:40|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|600
1611053390000|2021-01-19 10:49:50|1670.6|1670.2|1670.4|1670.2|1670.6|1670.2|1670.4|1670.2|100
1611053400000|2021-01-19 10:50:00||1670||1670||1670||1670|0
1611053410000|2021-01-19 10:50:10|1670.6|1670.2|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|442
1611053420000|2021-01-19 10:50:20|1670.8|1670.4|1670.6|1670.2|1670.8|1670.6|1670.6|1670.2|3211
1611053430000|2021-01-19 10:50:30||1670||1670.2||1670.2||1670|0
1611053440000|2021-01-19 10:50:40|1670.2|1670|1670.2|1669.6|1670.2|1670.4|1670|1669.6|912
1611053450000|2021-01-19 10:50:50|1669.6|1669.4|1669.8|1669.2|1669.8|1669.4|1669.6|1669.2|3850
1611053460000|2021-01-19 10:51:00|1669.6||1669.6||1669.6||1669.4||1430
1611053470000|2021-01-19 10:51:10|1669.8||1669.8||1669.8||1669.8||0
1611053480000|2021-01-19 10:51:20|1669.6||1669.6||1669.6||1669.6||0
1611053490000|2021-01-19 10:51:30|1669.8|1669.4|1670|1669.4|1670.2|1669.8|1669.8|1669.4|3182
1611053500000|2021-01-19 10:51:40|1670.2|1669.6|1670.2|1669.6|1670.2|1670|1670|1669.4|1994
1611053510000|2021-01-19 10:51:50|1670|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.6|0
1611053520000|2021-01-19 10:52:00|1670|1669.6|1670|1669.6|1670|1669.8|1670|1669.6|0
1611053530000|2021-01-19 10:52:10|1669.8|1669.4|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|251
1611053540000|2021-01-19 10:52:20|1669.8||1669.6||1669.8||1669.6||0
1611053550000|2021-01-19 10:52:30|1669.8||1669.6||1669.8||1669.6||0
1611053570000|2021-01-19 10:52:50|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.4|0
1611053580000|2021-01-19 10:53:00|1670|1669.6|1670.4|1670|1670.4|1670|1670|1669.6|224
1611053590000|2021-01-19 10:53:10|1670.2|1669.8|1670.6|1670.2|1670.6|1670.2|1670|1669.6|740
1611053600000|2021-01-19 10:53:20|1670.4|1670|1670.4|1670|1670.4|1670|1670.4|1670|0
1611053610000|2021-01-19 10:53:30|1670.6|1670.2|1671.2|1670.8|1671.2|1671|1670.6|1670|13862
1611053620000|2021-01-19 10:53:40|1671.4|1670.6|1671.2|1670.8|1671.4|1671.2|1671.2|1670.6|2230
1611053630000|2021-01-19 10:53:50|1671|1670.6|1670.8|1670.4|1671|1670.8|1670.8|1670.4|0
1611053640000|2021-01-19 10:54:00|1670.6|1670.2|1670.8|1670.6|1670.8|1670.6|1670.6|1670.2|1868
1611053650000|2021-01-19 10:54:10|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.2|500
1611053660000|2021-01-19 10:54:20|1670.6|1670.2|1670.4|1670.2|1670.8|1670.2|1670.4|1670.2|9519
1611053670000|2021-01-19 10:54:30|1670.6|1670.4|1671|1670.6|1671|1670.6|1670.6|1670.4|1769
1611053700000|2021-01-19 10:55:00|1670.8|1670.4|1670.4|1670|1671|1670.4|1670|1669.8|4383
1611053710000|2021-01-19 10:55:10|1670.2|1669.8|1670|1669.6|1670.2|1669.8|1670|1669.6|3211
1611053730000|2021-01-19 10:55:30|1670.2|1669.8|1670.6|1670|1670.6|1670|1670.2|1669.8|0
1611053740000|2021-01-19 10:55:40|1670.4|1670.2|1670.2|1670|1670.4|1670.4|1670.2|1670|1506
1611053750000|2021-01-19 10:55:50|1670.4|1670.2|1671|1670.6|1671|1670.6|1670.4|1670.2|133
1611053760000|2021-01-19 10:56:00|1670.8|1670.4|1670.8|1670.4|1671|1670.6|1670.8|1670.4|3335
1611053770000|2021-01-19 10:56:10|1670.6|1670.2|1670.4|1670|1670.6|1670.2|1670.2|1670|859
1611053780000|2021-01-19 10:56:20|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|0
1611053790000|2021-01-19 10:56:30|1670.4||1670.6||1670.6||1670.4||1608
1611053800000|2021-01-19 10:56:40|1670.4|1670|1670|1669.6|1670.6|1670.2|1670|1669.6|7404
1611053810000|2021-01-19 10:56:50|1670.2|1669.8|1670.4|1669.8|1670.4|1670|1670.2|1669.8|2351
1611053820000|2021-01-19 10:57:00|1670.2|1669.6|1669.8|1669.4|1670.2|1669.6|1669.6|1669.4|488
1611053840000|2021-01-19 10:57:20|1669.6||1669.6||1669.6||1669.6||482
1611053850000|2021-01-19 10:57:30|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.4|1669|718
1611053860000|2021-01-19 10:57:40||1669.2||1669.2||1669.2||1669.2|554
1611053870000|2021-01-19 10:57:50||1669||1669||1669||1669|979
1611053880000|2021-01-19 10:58:00|1669.2||1669.2||1669.2||1669.2||0
1611053910000|2021-01-19 10:58:30|1669|1668.8|1668.4|1668.2|1669|1668.8|1668.4|1668.2|4375
1611053920000|2021-01-19 10:58:40||1668||1668||1668||1668|0
1611053960000|2021-01-19 10:59:20|1668.6|1668.2|1668.8|1668.6|1668.8|1668.6|1668.6|1668|3179
1611053970000|2021-01-19 10:59:30|1669|1668.4|1669|1668.6|1669|1668.8|1669|1668.4|1511
1611054000000|2021-01-19 11:00:00||1668.8||1668.6||1668.8||1668.6|691
1611054020000|2021-01-19 11:00:20|1668.8||1669||1669||1668.8||0
1611054030000|2021-01-19 11:00:30|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.4|433
1611054050000|2021-01-19 11:00:50|1668.8|1668.4|1668.6|1668.2|1669|1668.4|1668.4|1668.2|1936
1611054060000|2021-01-19 11:01:00|1668.4|1668.4|1669.4|1669|1669.6|1669.2|1668.4|1668.4|844
1611054070000|2021-01-19 11:01:10|1669.6|1669.2|1670|1669.4|1670|1669.8|1669.4|1669|556
1611054080000|2021-01-19 11:01:20|1669.8||1669.8||1669.8||1669.8||0
1611054090000|2021-01-19 11:01:30|1670|1669.2|1669.4|1669|1670|1669.4|1669.4|1669|0
1611054110000|2021-01-19 11:01:50|1669.2|1669.2|1669|1668.6|1669.2|1669.2|1669|1668.6|671
1611054120000|2021-01-19 11:02:00|1668.8|1668.4|1669.2|1668.8|1669.2|1669|1668.8|1668.4|2020
1611054130000|2021-01-19 11:02:10|1669|1669|1669.6|1669.2|1669.6|1669.2|1669|1669|3201
1611054140000|2021-01-19 11:02:20|1669.8||1669.8||1669.8||1669.8||0
1611054150000|2021-01-19 11:02:30|1670|1669.4|1670.4|1670|1670.4|1670|1670|1669.4|3506
1611054160000|2021-01-19 11:02:40|1670.2|1669.8|1670.4|1670|1670.4|1670|1670|1669.6|768
1611054170000|2021-01-19 11:02:50||1669.8||1670||1670||1669.8|0
1611054180000|2021-01-19 11:03:00|1670.2|1670.2|1670.8|1670.2|1670.8|1670.4|1670.2|1670.2|828
1611054190000|2021-01-19 11:03:10||1670.4||1670.4||1670.4||1670.2|0
1611054200000|2021-01-19 11:03:20|1670.6|1670.2|1670.4|1670|1670.8|1670.4|1670.4|1670|1242
1611054210000|2021-01-19 11:03:30|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670|0
1611054220000|2021-01-19 11:03:40|1670.4|1670|1670.2|1669.8|1670.4|1670|1670|1669.8|1066
1611054240000|2021-01-19 11:04:00|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1670|1669.6|643
1611054250000|2021-01-19 11:04:10|1670|1669.6|1670|1669.6|1670.2|1669.6|1669.8|1669.6|636
1611054260000|2021-01-19 11:04:20|1669.8|1669.8|1669.4|1669|1669.8|1669.8|1669.4|1669|2877
1611054280000|2021-01-19 11:04:40|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|214
1611054290000|2021-01-19 11:04:50|1669.4|1669|1669.2|1668.8|1669.6|1669|1669.2|1668.8|378
1611054300000|2021-01-19 11:05:00|1669||1669||1669.4||1669||567
1611054310000|2021-01-19 11:05:10||1668.6||1668.6||1668.6||1668.6|0
1611054320000|2021-01-19 11:05:20|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|557
1611054330000|2021-01-19 11:05:30|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|500
1611054340000|2021-01-19 11:05:40|1668.2||1668.2||1668.2||1668.2||57
1611054350000|2021-01-19 11:05:50|1668.4|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|455
1611054370000|2021-01-19 11:06:10|1668.8|1668.4|1668.4|1668|1668.8|1668.4|1668.2|1668|303
1611054380000|2021-01-19 11:06:20|1668.2|1667.8|1668.4|1668|1668.6|1668|1668|1667.6|4634
1611054390000|2021-01-19 11:06:30|1668.2|1667.8|1668|1667.6|1668.4|1667.8|1668|1667.6|1602
1611054400000|2021-01-19 11:06:40|1668.2|1667.4|1667.8|1667.4|1668.2|1667.6|1667.8|1667.4|1000
1611054410000|2021-01-19 11:06:50|1668|1667.6|1668.2|1667.8|1668.2|1667.8|1668|1667.6|0
1611054420000|2021-01-19 11:07:00|1668.4|1668|1668.4|1668|1668.6|1668.2|1668.4|1668|633
1611054430000|2021-01-19 11:07:10|1668.6|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|1230
1611054440000|2021-01-19 11:07:20|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|295
1611054450000|2021-01-19 11:07:30|1669.2|1669|1668.8|1668.4|1669.4|1669|1668.6|1668.2|1885
1611054460000|2021-01-19 11:07:40|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|0
1611054470000|2021-01-19 11:07:50|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|1755
1611054480000|2021-01-19 11:08:00||1668.4||1668.2||1668.4||1668.2|200
1611054490000|2021-01-19 11:08:10|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|2095
1611054500000|2021-01-19 11:08:20|1668.8|1668.4|1668.4|1668|1668.8|1668.6|1668.2|1668|696
1611054540000|2021-01-19 11:09:00||1668.2||1668.2||1668.2||1668.2|1305
1611054550000|2021-01-19 11:09:10||1668||1668||1668||1668|0
1611054560000|2021-01-19 11:09:20|1668.2||1668.4||1668.4||1668.2||485
1611054580000|2021-01-19 11:09:40|1668.6|1668.2|1668.6|1668.4|1668.8|1668.4|1668.6|1668|1617
1611054590000|2021-01-19 11:09:50||1668.2||1668.2||1668.2||1668.2|0
1611054600000|2021-01-19 11:10:00|1668.4|1668|1668.4|1668|1668.4|1668|1668.4|1668|680
1611054620000|2021-01-19 11:10:20|1668.2|1667.8|1667.8|1667.6|1668.4|1667.8|1667.8|1667.4|27336
1611054640000|2021-01-19 11:10:40|1668|1667.8|1668.2|1668|1668.4|1668|1668|1667.8|2234
1611054660000|2021-01-19 11:11:00|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|739
1611054670000|2021-01-19 11:11:10|1668.4||1668.4||1668.4||1668.4||0
1611054700000|2021-01-19 11:11:40|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.4|1668|806
1611054710000|2021-01-19 11:11:50|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668|1667.6|1251
1611054720000|2021-01-19 11:12:00|1668|1668|1668.2|1668|1668.2|1668|1668|1668|307
1611054730000|2021-01-19 11:12:10||1667.8||1667.6||1667.8||1667.6|0
1611054740000|2021-01-19 11:12:20|1668.4|1667.8|1668.4|1668|1668.4|1668|1668.4|1667.8|987
1611054750000|2021-01-19 11:12:30|1668.2|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.8|0
1611054760000|2021-01-19 11:12:40||1667.8||1668||1668||1667.8|0
1611054770000|2021-01-19 11:12:50|1668.2|1667.8|1668|1667.6|1668.4|1667.8|1667.6|1667.4|820
1611054780000|2021-01-19 11:13:00|1668.2|1667.8|1668.6|1668.2|1668.6|1668.2|1668.2|1667.6|1137
1611054790000|2021-01-19 11:13:10|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.2|1668|951
1611054800000|2021-01-19 11:13:20|1668.8|1668.4|1668.6|1668.2|1669|1668.6|1668.4|1668|721
1611054810000|2021-01-19 11:13:30|1668.8|1668.4|1669|1668.6|1669|1668.8|1668.6|1668.4|673
1611054820000|2021-01-19 11:13:40|1669.2|1668.8|1668.8|1668.4|1669.2|1669|1668.6|1668.4|2725
1611054830000|2021-01-19 11:13:50|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.4|2531
1611054840000|2021-01-19 11:14:00|1669.2|1668.8|1670|1669.6|1670|1669.8|1669.2|1668.8|912
1611054850000|2021-01-19 11:14:10|1670.2|1669.8|1670.4|1670|1670.6|1670.2|1670|1669.8|8961
1611054860000|2021-01-19 11:14:20|1670.2|1669.8|1670|1669.4|1670.2|1669.8|1669.8|1669.4|178
1611054870000|2021-01-19 11:14:30|1669.8||1670||1670||1669.8||0
1611054880000|2021-01-19 11:14:40|1669.8||1669.8||1670||1669.8||0
1611054890000|2021-01-19 11:14:50|1670|1669.6|1670|1669.6|1670|1669.8|1670|1669.4|1061
1611054900000|2021-01-19 11:15:00|1669.8|1669.4|1669.6|1669.2|1669.8|1669.4|1669.4|1669|1
1611054910000|2021-01-19 11:15:10|1669.4|1669|1669.2|1668.8|1669.4|1669|1669.2|1668.8|0
1611054920000|2021-01-19 11:15:20|1669.4||1669.4||1669.4||1669.4||0
1611054930000|2021-01-19 11:15:30|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1669|0
1611054940000|2021-01-19 11:15:40|1669.6|1669.2|1669.2|1668.8|1669.6|1669.4|1669.2|1668.8|1977
1611054950000|2021-01-19 11:15:50|1669.4|1669|1669.8|1669.4|1669.8|1669.4|1669.4|1669|458
1611054960000|2021-01-19 11:16:00|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|457
1611054990000|2021-01-19 11:16:30|1669.2|1669.2|1669.6|1669.2|1669.8|1669.4|1669.2|1669.2|1014
1611055000000|2021-01-19 11:16:40|1669.8|1669.4|1670.4|1670|1670.4|1670|1669.8|1669.4|1093
1611055010000|2021-01-19 11:16:50|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|0
1611055020000|2021-01-19 11:17:00|1670.4|1670|1670.2|1669.8|1670.4|1670|1670.2|1669.8|464
1611055040000|2021-01-19 11:17:20||1669.6||1669.6||1669.6||1669.6|0
1611055050000|2021-01-19 11:17:30|1670|1669.4|1669.8|1669.4|1670|1669.4|1669.6|1669.2|1755
1611055060000|2021-01-19 11:17:40|1670|1669.6|1670|1669.6|1670.2|1670|1670|1669.6|1249
1611055080000|2021-01-19 11:18:00|1670.2|1669.8|1670|1669.6|1670.2|1669.8|1670|1669.6|1598
1611055090000|2021-01-19 11:18:10|1670.2|1669.8|1670.2|1669.6|1670.2|1669.8|1670.2|1669.6|0
1611055100000|2021-01-19 11:18:20|1670|1669.4|1670.2|1669.8|1670.2|1669.8|1669.8|1669.4|1549
1611055110000|2021-01-19 11:18:30|1670|1669.6|1670|1669.4|1670|1669.6|1669.6|1669.4|794
1611055120000|2021-01-19 11:18:40||1669.6||1669.6||1669.6||1669.6|0
1611055130000|2021-01-19 11:18:50||1669.4||1669.6||1669.6||1669.4|0
1611055140000|2021-01-19 11:19:00||1669.4||1669.8||1669.8||1669.4|0
1611055150000|2021-01-19 11:19:10|1670.2|1670|1670.6|1670|1670.6|1670.2|1670.2|1670|1893
1611055160000|2021-01-19 11:19:20|1670.4|1669.8|1670.2|1669.8|1670.4|1669.8|1670.2|1669.6|480
1611055170000|2021-01-19 11:19:30|1670|1669.6|1670|1669.6|1670|1669.8|1670|1669.6|0
1611055180000|2021-01-19 11:19:40|1670.2|1669.8|1670.4|1669.8|1670.4|1670|1670.2|1669.8|524
1611055190000|2021-01-19 11:19:50|1670|1669.6|1669.6|1669.2|1670|1669.6|1669.4|1669.2|1540
1611055200000|2021-01-19 11:20:00|1669.8|1669.4|1670.4|1669.8|1670.4|1670|1669.8|1669.4|1529
1611055210000|2021-01-19 11:20:10|1670.2|1670|1670.2|1670|1670.4|1670.2|1670.2|1669.8|2586
1611055220000|2021-01-19 11:20:20|1670|1669.8|1670|1669.6|1670.2|1670|1670|1669.6|1340
1611055230000|2021-01-19 11:20:30|1669.8|1669.4|1669.2|1668.8|1669.8|1669.4|1669.2|1668.8|1100
1611055250000|2021-01-19 11:20:50|1669.4|1669|1669.4|1669|1669.6|1669.2|1669.4|1669|1241
1611055260000|2021-01-19 11:21:00|1669.6|1669.2|1669.4|1669.2|1669.8|1669.2|1669.4|1669.2|15
1611055270000|2021-01-19 11:21:10|1669.6|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.4|73
1611055280000|2021-01-19 11:21:20|1669.6||1669.6||1669.6||1669.6||0
1611055290000|2021-01-19 11:21:30|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|203
1611055300000|2021-01-19 11:21:40|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.6|1535
1611055310000|2021-01-19 11:21:50|1670|1669.6|1670.4|1670|1670.4|1670|1670|1669.6|1342
1611055320000|2021-01-19 11:22:00|1670.6||1670.6||1670.6||1670.6||0
1611055330000|2021-01-19 11:22:10|1670.8|1670.2|1670.8|1670.4|1670.8|1670.6|1670.8|1670.2|0
1611055340000|2021-01-19 11:22:20|1670.6|1670.2|1670.8|1670.2|1670.8|1670.2|1670.6|1670.2|432
1611055350000|2021-01-19 11:22:30|1670.6|1670.4|1670.4|1670.2|1670.6|1670.4|1670.4|1670.2|0
1611055360000|2021-01-19 11:22:40|1670.6|1670.4|1670.6|1670.2|1670.8|1670.4|1670.6|1670.2|202
1611055370000|2021-01-19 11:22:50|1670.4|1670|1670|1669.6|1670.4|1670|1670|1669.6|463
1611055380000|2021-01-19 11:23:00|1669.8|1669.4|1670|1669.6|1670|1669.8|1669.8|1669.4|2423
1611055390000|2021-01-19 11:23:10|1670.2|1669.8|1670.6|1670|1670.6|1670|1670.2|1669.6|1372
1611055400000|2021-01-19 11:23:20|1670.8|1670.2|1670.8|1670.6|1671|1670.6|1670.6|1670.2|1499
1611055410000|2021-01-19 11:23:30|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.4|808
1611055420000|2021-01-19 11:23:40|1671|1670.6|1671.4|1671|1671.8|1671.2|1671|1670.6|6448
1611055430000|2021-01-19 11:23:50|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1671|1670.8|1456
1611055440000|2021-01-19 11:24:00|1671|1670.6|1671|1670.6|1671|1670.8|1671|1670.6|446
1611055450000|2021-01-19 11:24:10|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|700
1611055460000|2021-01-19 11:24:20|1671||1671||1671||1671||0
1611055480000|2021-01-19 11:24:40|1670.8||1670.6||1670.8||1670.6||0
1611055490000|2021-01-19 11:24:50|||||||||4
1611055500000|2021-01-19 11:25:00|1670.4|1670.2|1669.8|1669.4|1670.4|1670.2|1669.8|1669.4|2465
1611055510000|2021-01-19 11:25:10|1669.6|1669.2|1669.8|1669.4|1670|1669.8|1669.4|1669|1724
1611055530000|2021-01-19 11:25:30|1669.6||1669.6||1669.6||1669.6||53
1611055540000|2021-01-19 11:25:40|1669.8|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.6|1588
1611055550000|2021-01-19 11:25:50|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|0
1611055560000|2021-01-19 11:26:00|1670|1669.6|1670.2|1670|1670.4|1670|1670|1669.4|1753
1611055570000|2021-01-19 11:26:10|1670|1669.8|1670|1669.6|1670.2|1670|1670|1669.6|1467
1611055580000|2021-01-19 11:26:20|1670.2|1669.8|1670.2|1669.8|1670.4|1670.2|1670.2|1669.8|1094
1611055590000|2021-01-19 11:26:30|1670|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|0
1611055600000|2021-01-19 11:26:40|1670.2|1669.8|1670.4|1670|1670.6|1670.4|1670.2|1669.6|1693
1611055620000|2021-01-19 11:27:00|1670.2|1669.8|1670.2|1669.6|1670.2|1669.8|1669.8|1669.6|657
1611055630000|2021-01-19 11:27:10||1669.8||1669.8||1670||1669.8|0
1611055640000|2021-01-19 11:27:20|1670.4|1670|1670.4|1670|1670.4|1670.2|1670.4|1670|335
1611055650000|2021-01-19 11:27:30|1670.2|1669.8|1670.4|1670|1670.4|1670.2|1670.2|1669.8|665
1611055660000|2021-01-19 11:27:40|1670.2|1669.8|1670.2|1669.6|1670.2|1669.8|1670.2|1669.6|335
1611055670000|2021-01-19 11:27:50|1670||1670||1670||1670||12
1611055680000|2021-01-19 11:28:00|1670.2|1669.8|1670|1669.8|1670.2|1669.8|1670|1669.8|0
1611055690000|2021-01-19 11:28:10|1670.2|1670|1671|1670.6|1671.4|1671|1670.2|1669.8|26946
1611055700000|2021-01-19 11:28:20|1671.2|1670.8|1670.8|1670.6|1671.2|1671|1670.8|1670.4|2845
1611055710000|2021-01-19 11:28:30|1671|1670.8|1670.8|1670.4|1671.2|1670.8|1670.6|1670.4|2309
1611055730000|2021-01-19 11:28:50|1670.6||1670.8||1670.8||1670.6||0
1611055740000|2021-01-19 11:29:00|1670.6|1670.2|1671.4|1671|1671.4|1671|1670.6|1670.2|10
1611055750000|2021-01-19 11:29:10|1671.2|1670.8|1671|1670.4|1671.2|1670.8|1671|1670.4|331
1611055760000|2021-01-19 11:29:20|1670.8|1670.6|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|1918
1611055770000|2021-01-19 11:29:30|1670.4|1670|1670.4|1670|1670.4|1670.2|1670.2|1670|4000
1611055780000|2021-01-19 11:29:40|1670.2|1669.8|1670.4|1670.2|1670.4|1670.2|1670|1669.8|2269
1611055790000|2021-01-19 11:29:50||1670||1670||1670||1670|0
1611055800000|2021-01-19 11:30:00|1670.6|1670.2|1670.2|1669.8|1670.6|1670.2|1670|1669.8|5416
1611055820000|2021-01-19 11:30:20|1670|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|210
1611055830000|2021-01-19 11:30:30|1669.8|1669.4|1669.8|1669.4|1670|1669.6|1669.6|1669.2|1112
1611055840000|2021-01-19 11:30:40|1670|1669.6|1670|1669.6|1670|1669.6|1670|1669.6|224
1611055850000|2021-01-19 11:30:50|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|0
1611055880000|2021-01-19 11:31:20|1669.6|1669.2|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|2263
1611055890000|2021-01-19 11:31:30|1669.8|1669.4|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|3964
1611055900000|2021-01-19 11:31:40|1669.4||1669.4||1669.4||1669.4||0
1611055910000|2021-01-19 11:31:50|1669.6|1669.4|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|748
1611055920000|2021-01-19 11:32:00|1669.8|1669.4|1669.6|1669.4|1669.8|1669.6|1669.6|1669.2|1385
1611055930000|2021-01-19 11:32:10|1669.4|1669.2|1668.8|1668.4|1669.4|1669.2|1668.8|1668.4|8723
1611055940000|2021-01-19 11:32:20|1669|1668.6|1668.8|1668.6|1669|1668.6|1668.6|1668.4|4126
1611055960000|2021-01-19 11:32:40||1668.4||1668.4||1668.4||1668.4|0
1611055970000|2021-01-19 11:32:50||1668.6||1668.6||1668.6||1668.6|100
1611055980000|2021-01-19 11:33:00|1669|1668.8|1669.4|1669.2|1669.6|1669.2|1669|1668.8|1228
1611055990000|2021-01-19 11:33:10|1669.2|1669|1669.4|1668.8|1669.4|1669|1669.2|1668.8|163
1611056000000|2021-01-19 11:33:20||1669||1669||1669||1669|0
1611056010000|2021-01-19 11:33:30|1669.2|1668.8|1669.2|1669|1669.4|1669|1669.2|1668.8|1254
1611056020000|2021-01-19 11:33:40|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|24
1611056030000|2021-01-19 11:33:50|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|904
1611056040000|2021-01-19 11:34:00|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|0
1611056050000|2021-01-19 11:34:10|1668.8|1668.4|1668.8|1668.4|1669|1668.6|1668.8|1668.4|1179
1611056060000|2021-01-19 11:34:20|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|20
1611056080000|2021-01-19 11:34:40|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.2|477
1611056090000|2021-01-19 11:34:50||1668.4||1668.4||1668.4||1668.4|0
1611056110000|2021-01-19 11:35:10|1668.6|1668.2|1669|1668.6|1669|1668.6|1668.6|1668.2|260
1611056130000|2021-01-19 11:35:30||1668.8||1668.8||1668.8||1668.8|0
1611056140000|2021-01-19 11:35:40|1668.8|1668.6|1668.6|1668.2|1668.8|1668.6|1668.4|1668.2|477
1611056150000|2021-01-19 11:35:50|1668.8|1668|1668.4|1668|1668.8|1668|1668.4|1668|474
1611056160000|2021-01-19 11:36:00|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.4|1668|1065
1611056170000|2021-01-19 11:36:10|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1668|0
1611056180000|2021-01-19 11:36:20|1668.2|1667.8|1667.6|1667|1668.2|1667.8|1667.2|1667|4135
1611056190000|2021-01-19 11:36:30|1667.8|1667.4|1667.4|1667|1668|1667.4|1667.4|1667|1608
1611056200000|2021-01-19 11:36:40|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1666.8|1666.6|2794
1611056210000|2021-01-19 11:36:50|1667.2|1666.4|1667|1666.6|1667.2|1666.8|1667|1666.4|1675
1611056220000|2021-01-19 11:37:00|1667.2|1666.8|1667.4|1666.8|1667.4|1667|1667.2|1666.6|210
1611056240000|2021-01-19 11:37:20|1667.2|1666.6|1666.8|1666.4|1667.2|1666.6|1666.4|1666.2|816
1611056250000|2021-01-19 11:37:30|1666.6|1666.2|1667|1666.6|1667|1666.8|1666.4|1666.2|1479
1611056260000|2021-01-19 11:37:40|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1155
1611056270000|2021-01-19 11:37:50|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|735
1611056280000|2021-01-19 11:38:00|1666.8|1666.4|1667|1666.6|1667.4|1667.2|1666.8|1666.2|4809
1611056290000|2021-01-19 11:38:10|1667.2|1666.8|1667.4|1666.8|1667.4|1667|1666.8|1666.8|1909
1611056300000|2021-01-19 11:38:20|1667.2|1666.6|1667|1666.8|1667.2|1666.8|1666.8|1666.4|647
1611056310000|2021-01-19 11:38:30|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|700
1611056320000|2021-01-19 11:38:40|1666.6|1666.4|1667|1666.8|1667|1666.8|1666.4|1666|8703
1611056330000|2021-01-19 11:38:50|1666.8|1666.6|1666.6|1666.2|1666.8|1666.6|1666.6|1666.2|870
1611056340000|2021-01-19 11:39:00|1666.8|1666.4|1666.8|1666.2|1666.8|1666.6|1666.8|1666.2|500
1611056350000|2021-01-19 11:39:10|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|0
1611056370000|2021-01-19 11:39:30|1666.6|1666.6|1666.8|1666.6|1666.8|1666.6|1666.6|1666.6|197
1611056390000|2021-01-19 11:39:50|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|3224
1611056400000|2021-01-19 11:40:00|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|128
1611056410000|2021-01-19 11:40:10|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|218
1611056420000|2021-01-19 11:40:20|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.6|329
1611056430000|2021-01-19 11:40:30|1667.2|1667|1667.2|1666.8|1667.4|1667|1667|1666.4|9269
1611056440000|2021-01-19 11:40:40|1667|1667|1667|1666.6|1667|1667|1667|1666.6|2922
1611056450000|2021-01-19 11:40:50|1666.8||1667||1667||1666.8||606
1611056460000|2021-01-19 11:41:00||1666.8||1666.8||1666.8||1666.8|461
1611056470000|2021-01-19 11:41:10|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|683
1611056480000|2021-01-19 11:41:20|1667.2|1666.8|1667|1666.8|1667.2|1666.8|1667|1666.6|416
1611056490000|2021-01-19 11:41:30|1667.2|1667|1667.4|1666.8|1667.6|1667.2|1667.2|1666.8|1482
1611056500000|2021-01-19 11:41:40|1667.2||1667.2||1667.2||1667||0
1611056510000|2021-01-19 11:41:50|1667.4|1666.6|1667|1666.6|1667.4|1666.6|1666.6|1666.4|892
1611056520000|2021-01-19 11:42:00|1666.8|1666.4|1667|1666.4|1667|1666.4|1666.6|1666.4|0
1611056540000|2021-01-19 11:42:20|1666.8||1666.8||1666.8||1666.8||0
1611056550000|2021-01-19 11:42:30|1667|1666.6|1667|1666.6|1667|1666.6|1667|1666.6|58
1611056570000|2021-01-19 11:42:50|1666.8|1666.4|1666.8|1666.2|1666.8|1666.4|1666.4|1666.2|1942
1611056600000|2021-01-19 11:43:20|1666.6|1666|1666.8|1666.4|1666.8|1666.4|1666.4|1666|3876
1611056610000|2021-01-19 11:43:30|||||||||5
1611056620000|2021-01-19 11:43:40|1666.6||1666.8||1666.8||1666.6||0
1611056640000|2021-01-19 11:44:00|1666.6|1666.2|1666.4|1666|1666.8|1666.2|1666.2|1666|535
1611056650000|2021-01-19 11:44:10|1666.6|1666.2|1666.4|1666|1666.6|1666.4|1666.4|1666|1675
1611056660000|2021-01-19 11:44:20|1666.6|1666.2|1666.8|1666.2|1666.8|1666.4|1666.4|1666|859
1611056670000|2021-01-19 11:44:30|1667|1666.4|1667.2|1666.8|1667.2|1666.8|1667|1666.4|964
1611056700000|2021-01-19 11:45:00|1667|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.4|788
1611056710000|2021-01-19 11:45:10|1666.8|1666.8|1667|1666.6|1667|1666.8|1666.8|1666.6|1000
1611056720000|2021-01-19 11:45:20|1666.8|1666.4|1666.6|1666|1666.8|1666.4|1666.6|1666|105
1611056740000|2021-01-19 11:45:40|1666.4|1665.8|1666.2|1665.8|1666.4|1666|1666|1665.8|2146
1611056760000|2021-01-19 11:46:00|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666.4|1666|528
1611056770000|2021-01-19 11:46:10|1666.8||1666.6||1666.8||1666.6||0
1611056780000|2021-01-19 11:46:20|1666.4|1666|1666.4|1666|1666.6|1666|1666.4|1666|1364
1611056800000|2021-01-19 11:46:40|1666.2|1665.8|1665.8|1665.6|1666.2|1665.8|1665.8|1665.4|3981
1611056810000|2021-01-19 11:46:50|1665.6|1665.4|1666.2|1665.8|1666.2|1665.8|1665.6|1665.4|3326
1611056820000|2021-01-19 11:47:00|1666.4|1666|1666.6|1666|1666.8|1666.4|1666.4|1666|1700
1611056830000|2021-01-19 11:47:10|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|260
1611056840000|2021-01-19 11:47:20|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|0
1611056850000|2021-01-19 11:47:30|1666.6|1666.2|1666.4|1666|1666.8|1666.2|1666.2|1665.8|1261
1611056860000|2021-01-19 11:47:40||1665.8||1665.8||1665.8||1665.8|0
1611056870000|2021-01-19 11:47:50|1666.2||1666.2||1666.2||1666.2||0
1611056880000|2021-01-19 11:48:00|1666||1666.2||1666.2||1666||0
1611056890000|2021-01-19 11:48:10||1666||1666||1666||1666|0
1611056900000|2021-01-19 11:48:20|1666.4|1666.2|1666.2|1665.8|1666.6|1666.2|1666.2|1665.8|663
1611056920000|2021-01-19 11:48:40|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.4|995
1611056930000|2021-01-19 11:48:50|1666|1665.6|1666|1665.6|1666|1665.8|1665.8|1665.4|674
1611056940000|2021-01-19 11:49:00|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.8|1665.4|294
1611056950000|2021-01-19 11:49:10|1665.6|1665.6|1665.6|1665.4|1665.6|1665.6|1665.6|1665.4|1196
1611056960000|2021-01-19 11:49:20|1665.8|1665.6|1665.4|1665.2|1665.8|1665.6|1665.4|1665.2|4805
1611056980000|2021-01-19 11:49:40|1665.2|1665|1665.4|1665.2|1665.4|1665.2|1665.2|1665|5179
1611056990000|2021-01-19 11:49:50|1665.6|1665.4|1666.6|1666.2|1666.6|1666.2|1665.6|1665.4|2951
1611057000000|2021-01-19 11:50:00|1666.4|1666|1666|1665.6|1666.4|1666|1666|1665.6|1106
1611057010000|2021-01-19 11:50:10|1666.2|1665.8|1665.8|1665.4|1666.2|1665.8|1665.8|1665.4|501
1611057020000|2021-01-19 11:50:20|1666|1665.6|1666|1665.6|1666|1665.6|1665.8|1665.4|323
1611057030000|2021-01-19 11:50:30||1665.8||1665.8||1665.8||1665.8|0
1611057040000|2021-01-19 11:50:40|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.8|1665.4|15
1611057060000|2021-01-19 11:51:00||1665.6||1665.4||1665.6||1665.4|675
1611057070000|2021-01-19 11:51:10|1665.6|1665.2|1665.4|1665.2|1665.6|1665.2|1665.2|1665|3036
1611057080000|2021-01-19 11:51:20|||||||||22
1611057090000|2021-01-19 11:51:30||1665||1665||1665.2||1665|0
1611057100000|2021-01-19 11:51:40|1665.2||1665.4||1665.4||1665.2||0
1611057110000|2021-01-19 11:51:50|1665.2|1664.8|1664.8|1664.6|1665.2|1664.8|1664.6|1664.4|14775
1611057120000|2021-01-19 11:52:00|1665|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.8|634
1611057130000|2021-01-19 11:52:10|1665.4|1665|1665.2|1665|1665.4|1665|1665.2|1665|1921
1611057140000|2021-01-19 11:52:20|1665.4|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|677
1611057150000|2021-01-19 11:52:30|1665.2|1665|1664.8|1664.4|1665.6|1665|1664.4|1664|21026
1611057160000|2021-01-19 11:52:40||1664.2||1664.2||1664.2||1664.2|0
1611057170000|2021-01-19 11:52:50|1664.6|1664|1663.8|1663.4|1664.6|1664|1663.8|1663.4|13667
1611057180000|2021-01-19 11:53:00||1663.6||1663.4||1663.6||1663.4|500
1611057200000|2021-01-19 11:53:20|1663.6|1663.2|1663.4|1663.2|1663.8|1663.2|1663.2|1663|2604
1611057210000|2021-01-19 11:53:30||1663||1663.2||1663.2||1663|0
1611057220000|2021-01-19 11:53:40|1663.6|1663.4|1663.6|1663.4|1663.8|1663.4|1663.6|1663.2|488
1611057240000|2021-01-19 11:54:00|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|730
1611057250000|2021-01-19 11:54:10|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.2|1070
1611057260000|2021-01-19 11:54:20|1663.4|1663.2|1663.6|1663.4|1663.6|1663.4|1663.4|1663.2|1606
1611057270000|2021-01-19 11:54:30|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|387
1611057280000|2021-01-19 11:54:40|||||||||7
1611057290000|2021-01-19 11:54:50|1663.6||1663.4||1663.6||1663.4||900
1611057300000|2021-01-19 11:55:00|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.6|1663.2|782
1611057320000|2021-01-19 11:55:20|1663.4|1663|1662.8|1662.4|1663.4|1663|1662.6|1662.4|52158
1611057330000|2021-01-19 11:55:30|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.8|1662.6|1272
1611057340000|2021-01-19 11:55:40|1663||1662.8||1663||1662.8||312
1611057360000|2021-01-19 11:56:00|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|240
1611057370000|2021-01-19 11:56:10|1662.6|1662.6|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|1253
1611057390000|2021-01-19 11:56:30|1662.8|1662.6|1662.8|1662.4|1662.8|1662.6|1662.8|1662.4|929
1611057410000|2021-01-19 11:56:50|1662.6|1662.2|1662.8|1662.4|1662.8|1662.6|1662.4|1662.2|1945
1611057420000|2021-01-19 11:57:00|1662.6|1662.6|1662.6|1662.2|1662.6|1662.6|1662.6|1662.2|251
1611057430000|2021-01-19 11:57:10|1662.4|1662|1662.4|1662|1662.4|1662|1662.4|1662|0
1611057440000|2021-01-19 11:57:20|1662.2|1662.2|1662.6|1662.2|1662.6|1662.2|1662.2|1662|6733
1611057450000|2021-01-19 11:57:30|1662.4|1662|1662.4|1662|1662.4|1662|1662|1661.8|9920
1611057460000|2021-01-19 11:57:40|1662.2|1661.8|1662.4|1661.8|1662.4|1661.8|1662.2|1661.8|20
1611057470000|2021-01-19 11:57:50|1662.2|1661.6|1661.8|1661.6|1662.2|1661.8|1661.8|1661.6|0
1611057480000|2021-01-19 11:58:00|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|2318
1611057490000|2021-01-19 11:58:10|1662|1661.6|1661.8|1661.2|1662|1661.6|1661.6|1661.2|3007
1611057500000|2021-01-19 11:58:20|1662|1661.4|1662.2|1662|1662.2|1662|1662|1661.4|1600
1611057510000|2021-01-19 11:58:30|1662|1661.8|1661.8|1661.4|1662|1661.8|1661.8|1661.4|6400
1611057520000|2021-01-19 11:58:40|1662.4|1661.6|1663|1662.6|1663|1662.8|1662.2|1661.4|24484
1611057530000|2021-01-19 11:58:50|1663.2|1662.8|1663.2|1662.8|1663.6|1663.2|1663|1662.6|9448
1611057540000|2021-01-19 11:59:00|1663|1662.6|1662.8|1662.4|1663.2|1662.6|1662.8|1662.4|833
1611057550000|2021-01-19 11:59:10|1663|1662.6|1663.2|1662.8|1663.2|1662.8|1662.8|1662.6|615
1611057560000|2021-01-19 11:59:20|1663.4|1663|1663.2|1663|1663.4|1663|1663|1662.8|2411
1611057570000|2021-01-19 11:59:30|1663|1662.8|1663.2|1662.8|1663.2|1662.8|1663|1662.8|4385
1611057590000|2021-01-19 11:59:50|1663|1663|1663.2|1663|1663.2|1663|1663|1662.8|4531
1611057600000|2021-01-19 12:00:00|1663|1662.8|1662.4|1662|1663.2|1662.8|1662.2|1661.8|4709
1611057610000|2021-01-19 12:00:10|1662.2|1662.2|1662.4|1662.2|1662.4|1662.2|1662.2|1662.2|936
1611057620000|2021-01-19 12:00:20|1662.6|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|2931
1611057630000|2021-01-19 12:00:30|1662.4|1662|1662.2|1662|1662.4|1662.2|1662.2|1662|1724
1611057640000|2021-01-19 12:00:40|1662|1661.8|1661.6|1661.2|1662|1661.8|1661.6|1661.2|870
1611057650000|2021-01-19 12:00:50|1661.8|1661.4|1662|1661.4|1662|1661.4|1661.8|1661.4|249
1611057660000|2021-01-19 12:01:00|1661.8|1661.6|1662|1661.4|1662|1661.6|1661.8|1661.4|1130
1611057670000|2021-01-19 12:01:10|1661.8||1661.6||1661.8||1661.6||399
1611057680000|2021-01-19 12:01:20|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.4|1661|18
1611057690000|2021-01-19 12:01:30|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661|362
1611057700000|2021-01-19 12:01:40|1661.4|1661|1661.4|1661|1661.4|1661|1661.4|1661|500
1611057710000|2021-01-19 12:01:50|1661.2|1660.8|1661|1660.8|1661.2|1660.8|1661|1660.8|800
1611057720000|2021-01-19 12:02:00|1660.8|1660.6|1660.2|1659.6|1661|1660.6|1660|1659.6|15510
1611057730000|2021-01-19 12:02:10|1660.8|1659.8|1660.8|1660.4|1660.8|1660.4|1660.4|1659.6|17518
1611057740000|2021-01-19 12:02:20|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.8|1660.4|0
1611057750000|2021-01-19 12:02:30|1660.6|1660.6|1661.4|1661.2|1661.6|1661.4|1660.6|1660.6|1759
1611057760000|2021-01-19 12:02:40|1661.6|1661.4|1661.8|1661.4|1662|1661.4|1661.6|1661.4|1121
1611057770000|2021-01-19 12:02:50|1662|1661.6|1662.4|1661.6|1662.4|1662|1662|1661.4|2248
1611057780000|2021-01-19 12:03:00||1661.8||1661.8||1662||1661.8|0
1611057790000|2021-01-19 12:03:10|1662.2|1662|1662.4|1662|1662.4|1662|1662.2|1661.8|1023
1611057800000|2021-01-19 12:03:20|1662.6|1661.8|1662.4|1661.8|1662.6|1662.4|1662.4|1661.8|10182
1611057810000|2021-01-19 12:03:30|1662.2|1662|1662.2|1661.8|1662.2|1662|1662.2|1661.8|0
1611057830000|2021-01-19 12:03:50|1662.4|1662|1662.4|1662|1662.4|1662.2|1662.4|1662|481
1611057840000|2021-01-19 12:04:00|1662.2|1661.8|1661.8|1661.4|1662.2|1661.8|1661.2|1661|16242
1611057850000|2021-01-19 12:04:10|1661.6||1661.8||1661.8||1661.6||0
1611057860000|2021-01-19 12:04:20|1662|1661.6|1661.8|1661.4|1662.2|1661.8|1661.8|1661.4|1389
1611057870000|2021-01-19 12:04:30|1662|1661.6|1661.8|1661.4|1662.2|1661.8|1661.8|1661.4|1782
1611057880000|2021-01-19 12:04:40|1662|1661.6|1662|1661.6|1662.2|1662|1662|1661.4|3671
1611057890000|2021-01-19 12:04:50|1662.2|1661.8|1662.4|1662.2|1662.4|1662.2|1662.2|1661.8|8
1611057900000|2021-01-19 12:05:00|1662.6|1662.4|1662.4|1661.8|1662.6|1662.4|1662.2|1661.8|2456
1611057920000|2021-01-19 12:05:20|1662.2|1661.6|1660.8|1660.2|1662.2|1661.6|1660.8|1660.2|2409
1611057930000|2021-01-19 12:05:30|1660.6|1660|1660.4|1660|1660.8|1660.2|1660.4|1660|1101
1611057950000|2021-01-19 12:05:50|1660.6|1660.2|1661|1660.8|1661|1660.8|1660.6|1660.2|1653
1611057960000|2021-01-19 12:06:00|1660.8|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.6|904
1611057970000|2021-01-19 12:06:10|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.6|539
1611057980000|2021-01-19 12:06:20|1661|1661|1661|1660.8|1661|1661|1661|1660.8|1000
1611057990000|2021-01-19 12:06:30|1661.2|1661|1660.8|1660.4|1661.2|1661|1660.8|1660.4|2768
1611058000000|2021-01-19 12:06:40|1660.6|1660.2|1661|1660.6|1661|1660.8|1660.6|1660.2|1713
1611058010000|2021-01-19 12:06:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|0
1611058020000|2021-01-19 12:07:00|1661|1660.6|1661.2|1660.6|1661.2|1660.8|1661|1660.6|211
1611058030000|2021-01-19 12:07:10||1660.8||1660.6||1660.8||1660.6|220
1611058040000|2021-01-19 12:07:20|1661|1660.4|1660.8|1660.2|1661|1660.4|1660.6|1660.2|0
1611058050000|2021-01-19 12:07:30|1660.6|1660.4|1660.2|1659.8|1660.8|1660.4|1660.2|1659.8|2491
1611058060000|2021-01-19 12:07:40|1660|1659.6|1659.6|1659.4|1660|1659.6|1659.4|1659.2|2576
1611058070000|2021-01-19 12:07:50|1659.8|1659.6|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|2025
1611058080000|2021-01-19 12:08:00|1659.2|1659|1659.8|1659.2|1659.8|1659.2|1659.2|1659|1542
1611058090000|2021-01-19 12:08:10|1659.6||1659.8||1659.8||1659.6||0
1611058100000|2021-01-19 12:08:20|1659.6|1659|1659.4|1659|1659.8|1659|1659.4|1659|2137
1611058110000|2021-01-19 12:08:30|1659.2|1658.8|1658.8|1658.4|1659.2|1658.8|1658.6|1658.2|3374
1611058130000|2021-01-19 12:08:50||1658.6||1658.4||1658.6||1658.4|0
1611058140000|2021-01-19 12:09:00|||||||||180
1611058150000|2021-01-19 12:09:10|1659|1658.6|1659.4|1659|1659.4|1659|1658.6|1658.2|5792
1611058160000|2021-01-19 12:09:20|1659.2|1658.8|1659|1658.8|1659.2|1658.8|1659|1658.8|260
1611058170000|2021-01-19 12:09:30|1659.2|1659|1658.8|1658.4|1659.4|1659|1658.8|1658.4|778
1611058180000|2021-01-19 12:09:40|1659|1658.6|1658.8|1658.4|1659|1658.6|1658.8|1658.4|45
1611058200000|2021-01-19 12:10:00||1658.2||1658.2||1658.2||1658.2|0
1611058210000|2021-01-19 12:10:10|1659|1658.4|1658.8|1658.4|1659|1658.4|1658.8|1658.4|0
1611058220000|2021-01-19 12:10:20|1658.6|1658|1658.4|1658.2|1658.8|1658.6|1658.4|1658|1310
1611058230000|2021-01-19 12:10:30|1658.6|1658|1658.6|1658|1658.6|1658.4|1658.6|1658|0
1611058240000|2021-01-19 12:10:40|1658.4|1658.2|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|207
1611058250000|2021-01-19 12:10:50|1658.4|1658|1658.2|1658|1658.6|1658.2|1658.2|1658|2251
1611058260000|2021-01-19 12:11:00|1658.4|1658.2|1658.6|1658.2|1658.6|1658.2|1658.4|1658.2|885
1611058270000|2021-01-19 12:11:10|1658.8|1658.4|1659|1658.6|1659.2|1659|1658.8|1658.4|130
1611058290000|2021-01-19 12:11:30|1658.8||1658.8||1658.8||1658.8||0
1611058300000|2021-01-19 12:11:40|1658.6|1658.2|1658.8|1658.4|1658.8|1658.6|1658.4|1658.2|8792
1611058320000|2021-01-19 12:12:00|1659|1658.6|1659.4|1659|1659.4|1659.2|1658.8|1658.4|5937
1611058330000|2021-01-19 12:12:10|1659.2|1658.8|1660|1659.4|1660|1659.8|1659|1658.6|6593
1611058340000|2021-01-19 12:12:20|1659.8|1659.2|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|0
1611058350000|2021-01-19 12:12:30|1659.4|1659|1659.4|1659|1659.6|1659|1659.2|1659|58
1611058360000|2021-01-19 12:12:40|1659.2|1659.2|1659|1658.6|1659.4|1659.2|1659|1658.6|888
1611058370000|2021-01-19 12:12:50|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|0
1611058380000|2021-01-19 12:13:00|1659|1658.6|1659.2|1658.6|1659.4|1659|1659|1658.6|2243
1611058390000|2021-01-19 12:13:10|1659|1659|1659|1658.6|1659|1659|1659|1658.6|2700
1611058400000|2021-01-19 12:13:20|1658.8|1658.4|1658.6|1658.2|1658.8|1658.4|1658.4|1658.2|2595
1611058410000|2021-01-19 12:13:30|1658.4||1658.4||1658.4||1658.4||0
1611058440000|2021-01-19 12:14:00|1658.6|1658.4|1658.6|1658.2|1658.8|1658.4|1658.6|1658.2|1139
1611058450000|2021-01-19 12:14:10|1658.8|1658.4|1658.6|1658|1658.8|1658.4|1658|1657.8|4406
1611058460000|2021-01-19 12:14:20|1658.8|1658.2|1658.8|1658.4|1658.8|1658.6|1658.6|1658.2|404
1611058470000|2021-01-19 12:14:30|1659|1658.6|1658.6|1658.4|1659|1658.6|1658.6|1658.4|1982
1611058500000|2021-01-19 12:15:00|1658.8|1658.6|1659|1658.4|1659|1658.6|1658.8|1658.4|463
1611058510000|2021-01-19 12:15:10||1658.6||1658.6||1658.6||1658.6|0
1611058520000|2021-01-19 12:15:20|1658.8|1658.8|1658.6|1658.4|1658.8|1658.8|1658.6|1658.4|1413
1611058530000|2021-01-19 12:15:30|1658.8|1658.6|1659|1658.4|1659|1658.6|1658.8|1658.4|76
1611058540000|2021-01-19 12:15:40|1658.8|1658.6|1658.8|1658.4|1659|1658.8|1658.6|1658.4|5712
1611058560000|2021-01-19 12:16:00|1658.6|1658.6|1658.4|1658.2|1658.6|1658.6|1658.4|1658.2|1342
1611058570000|2021-01-19 12:16:10|1658.2|1658|1658.2|1657.8|1658.2|1658|1658|1657.8|3522
1611058580000|2021-01-19 12:16:20|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.6|1657.4|540
1611058600000|2021-01-19 12:16:40|1657.6|1657.2|1657.2|1657|1657.8|1657.2|1657.2|1657|826
1611058610000|2021-01-19 12:16:50|1657|1656.8|1657.6|1657.2|1657.8|1657.4|1657|1656.6|1526
1611058620000|2021-01-19 12:17:00|1657.8|1657.4|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|3034
1611058630000|2021-01-19 12:17:10|1658|1657.6|1657.8|1657.6|1658|1657.8|1657.8|1657.4|1189
1611058640000|2021-01-19 12:17:20|1658|1657.4|1657.6|1657|1658|1657.8|1657.6|1657|2500
1611058650000|2021-01-19 12:17:30|1657.4|1657.2|1657.6|1657.2|1657.8|1657.4|1657.4|1657.2|3721
1611058660000|2021-01-19 12:17:40|1657.4|1657|1657.2|1657|1657.6|1657|1657|1656.8|340
1611058670000|2021-01-19 12:17:50|1657.4|1657.2|1659.6|1659.2|1659.6|1659.2|1657.4|1657.2|11072
1611058680000|2021-01-19 12:18:00|1659.4|1659|1659.8|1659.4|1659.8|1659.4|1659.2|1659|424
1611058690000|2021-01-19 12:18:10|1659.6|1659.2|1659.4|1659|1659.8|1659.2|1659.2|1659|1901
1611058700000|2021-01-19 12:18:20|1659.2|1658.8|1659|1658.6|1659.4|1658.8|1658.4|1658.2|6781
1611058710000|2021-01-19 12:18:30|1659.2|1658.8|1659.2|1658.8|1659.2|1659|1659|1658.6|819
1611058720000|2021-01-19 12:18:40|1659.4|1659|1660|1659.4|1660|1659.6|1659.4|1658.8|5940
1611058730000|2021-01-19 12:18:50|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|3630
1611058740000|2021-01-19 12:19:00||1659.4||1659.2||1659.4||1659.2|0
1611058750000|2021-01-19 12:19:10|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|0
1611058760000|2021-01-19 12:19:20|1660||1660||1660||1660||0
1611058770000|2021-01-19 12:19:30||1659.6||1659.8||1659.8||1659.6|0
1611058790000|2021-01-19 12:19:50|1660.2|1660|1660.2|1659.8|1660.4|1660|1660.2|1659.8|245
1611058800000|2021-01-19 12:20:00|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|52
1611058830000|2021-01-19 12:20:30|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|252
1611058850000|2021-01-19 12:20:50|1660|1659.6|1660|1659.6|1660|1659.8|1660|1659.4|211
1611058860000|2021-01-19 12:21:00|1659.8|1659.4|1659.4|1659|1659.8|1659.4|1659.4|1659|1439
1611058870000|2021-01-19 12:21:10|1659.6|1659.2|1659.6|1659|1659.6|1659.2|1659.2|1659|62
1611058880000|2021-01-19 12:21:20|1659.8|1659.2|1660|1659.4|1660|1659.6|1659.6|1659.2|1405
1611058900000|2021-01-19 12:21:40|1660.2|1659.6|1659.8|1659.6|1660.2|1659.8|1659.8|1659.4|3373
1611058910000|2021-01-19 12:21:50|||||||||100
1611058920000|2021-01-19 12:22:00|1660|1659.8|1659.8|1659.4|1660.2|1660|1659.8|1659.4|565
1611058930000|2021-01-19 12:22:10|1660|1659.2|1660.4|1660|1660.4|1660|1660|1659.2|218
1611058940000|2021-01-19 12:22:20|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.6|274
1611058950000|2021-01-19 12:22:30||1659.4||1659.4||1659.4||1659.4|0
1611058960000|2021-01-19 12:22:40|1659.6|1659.2|1660|1659.4|1660|1659.6|1659.4|1659.2|1444
1611058970000|2021-01-19 12:22:50|1659.8|1659.6|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|475
1611058980000|2021-01-19 12:23:00|1659.8||1659.6||1659.8||1659.6||0
1611058990000|2021-01-19 12:23:10|1659.8|1659.4|1659.6|1659.2|1660|1659.6|1659.6|1659.2|431
1611059000000|2021-01-19 12:23:20|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.2|548
1611059010000|2021-01-19 12:23:30|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|600
1611059020000|2021-01-19 12:23:40|1660|1659.6|1660|1659.6|1660|1659.8|1659.8|1659.6|0
1611059030000|2021-01-19 12:23:50|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|1106
1611059040000|2021-01-19 12:24:00|1659.6|1659.6|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|281
1611059050000|2021-01-19 12:24:10|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.4|1500
1611059060000|2021-01-19 12:24:20|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|431
1611059070000|2021-01-19 12:24:30|1660.2||1660.2||1660.2||1660.2||1000
1611059080000|2021-01-19 12:24:40|||||||||389
1611059090000|2021-01-19 12:24:50|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|237
1611059110000|2021-01-19 12:25:10|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|252
1611059120000|2021-01-19 12:25:20|1660|1659.6|1660|1659.6|1660|1659.6|1660|1659.6|0
1611059130000|2021-01-19 12:25:30|1660.2|1659.8|1661|1660.6|1661|1660.6|1660.2|1659.6|1505
1611059140000|2021-01-19 12:25:40|1660.8|1660.4|1661.4|1660.8|1661.4|1661|1660.8|1660.4|1195
1611059150000|2021-01-19 12:25:50|1661.2|1661|1661.2|1660.8|1661.4|1661|1661|1660.6|1319
1611059160000|2021-01-19 12:26:00||1660.6||1660.8||1661||1660.6|0
1611059180000|2021-01-19 12:26:20|1661|1660.6|1660.4|1659.8|1661.2|1660.8|1660.2|1659.8|3358
1611059190000|2021-01-19 12:26:30|1660.2||1660.2||1660.2||1660||0
1611059200000|2021-01-19 12:26:40|1660|1659.6|1659.8|1659.4|1660.2|1659.6|1659.8|1659.4|761
1611059210000|2021-01-19 12:26:50|1659.6|1659.2|1659.2|1659|1659.6|1659.2|1659.2|1659|1295
1611059220000|2021-01-19 12:27:00|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1659.4|1659|1545
1611059230000|2021-01-19 12:27:10|1659.2||1659.4||1659.4||1659.2||0
1611059240000|2021-01-19 12:27:20|1659.2|1658.8|1658.8|1658.2|1659.2|1658.8|1658.6|1658.2|1475
1611059250000|2021-01-19 12:27:30|1658.6|1658|1658.8|1658.4|1659|1658.8|1658.4|1658|680
1611059260000|2021-01-19 12:27:40|1659||1659||1659||1659||0
1611059270000|2021-01-19 12:27:50|1659.2|1658.6|1659.4|1659|1659.4|1659|1659.2|1658.6|1504
1611059280000|2021-01-19 12:28:00|1659.6|1659.2|1659.8|1659.2|1659.8|1659.6|1659.6|1659.2|50
1611059290000|2021-01-19 12:28:10|1659.6|1659.4|1659.4|1659|1659.6|1659.4|1659.4|1659|1500
1611059300000|2021-01-19 12:28:20|1659.2|1658.8|1659.2|1658.6|1659.2|1658.8|1659|1658.6|1500
1611059310000|2021-01-19 12:28:30|1659|1658.8|1659.8|1659.2|1659.8|1659.4|1659|1658.8|778
1611059320000|2021-01-19 12:28:40|1659.6||1659.6||1659.6||1659.4||451
1611059330000|2021-01-19 12:28:50|1659.4|1659|1659|1658.6|1659.4|1659|1658.8|1658.6|6100
1611059340000|2021-01-19 12:29:00|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.8|211
1611059350000|2021-01-19 12:29:10|1659.2|1658.8|1659.4|1659|1659.4|1659.2|1659.2|1658.8|468
1611059360000|2021-01-19 12:29:20||1658.8||1658.8||1658.8||1658.8|0
1611059370000|2021-01-19 12:29:30|1659.6||1659.4||1659.6||1659.4||0
1611059380000|2021-01-19 12:29:40|1659.6|1659|1659.4|1659|1659.6|1659.2|1659.4|1659|25
1611059400000|2021-01-19 12:30:00|1659.2|1658.8|1659|1658.6|1659.4|1658.8|1659|1658.4|1099
1611059410000|2021-01-19 12:30:10|1659.2|1658.8|1658.4|1658|1659.2|1659|1658.4|1658|2658
1611059420000|2021-01-19 12:30:20|1658.2|1657.8|1658.2|1657.6|1658.4|1657.8|1658|1657.6|2041
1611059430000|2021-01-19 12:30:30|1658|1657.8|1658.8|1658.4|1659|1658.6|1658|1657.6|2861
1611059440000|2021-01-19 12:30:40|1658.6|1658.2|1658.4|1658|1658.6|1658.2|1658.4|1658|172
1611059450000|2021-01-19 12:30:50|1658.6|1658.2|1658.8|1658.2|1658.8|1658.4|1658.6|1658.2|603
1611059460000|2021-01-19 12:31:00|1658.6|1658.4|1658.6|1658.2|1658.6|1658.4|1658.6|1658.2|500
1611059470000|2021-01-19 12:31:10|1658.4|1658|1658.4|1658|1658.4|1658|1658.4|1658|127
1611059480000|2021-01-19 12:31:20|1658.6|1658.2|1658.6|1658.2|1658.6|1658.2|1658.4|1658.2|500
1611059490000|2021-01-19 12:31:30|1658.4|1658.4|1659|1658.4|1659|1658.6|1658.4|1658.4|1125
1611059500000|2021-01-19 12:31:40|1659.2|1658.6|1659.8|1659.4|1660|1659.8|1659.2|1658.6|5510
1611059510000|2021-01-19 12:31:50|1660|1659.6|1660.8|1660.4|1660.8|1660.4|1660|1659.4|8796
1611059520000|2021-01-19 12:32:00|1660.6|1660.2|1660.2|1659.8|1660.6|1660.4|1660.2|1659.8|2600
1611059530000|2021-01-19 12:32:10|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.4|362
1611059550000|2021-01-19 12:32:30||1659.8||1659.8||1659.8||1659.8|0
1611059560000|2021-01-19 12:32:40|1659.8|1659.6|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|1708
1611059570000|2021-01-19 12:32:50|1659.8|1659.4|1660|1659.2|1660|1659.6|1659.8|1659.2|1292
1611059580000|2021-01-19 12:33:00|1659.8||1659.8||1659.8||1659.8||0
1611059590000|2021-01-19 12:33:10|1659.6|1659.4|1659.8|1659.4|1659.8|1659.6|1659.2|1658.8|4532
1611059600000|2021-01-19 12:33:20|1660|1659.6|1660|1659.8|1660|1659.8|1660|1659.6|0
1611059610000|2021-01-19 12:33:30|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|272
1611059620000|2021-01-19 12:33:40|1659.6|1659.2|1659.2|1659|1659.6|1659.2|1659|1658.6|746
1611059630000|2021-01-19 12:33:50|1659.4|1659.2|1659.6|1659|1659.6|1659.2|1659.4|1659|0
1611059640000|2021-01-19 12:34:00||1659.2||1659.2||1659.2||1659|0
1611059670000|2021-01-19 12:34:30|1659.4||1659.4||1659.4||1659.4||300
1611059680000|2021-01-19 12:34:40|1659.6||1659.4||1659.6||1659.4||0
1611059690000|2021-01-19 12:34:50|1659.6|1659|1659.6|1659|1659.6|1659|1659.4|1659|1000
1611059700000|2021-01-19 12:35:00|1659.4|1659.2|1659.4|1659|1659.8|1659.4|1659.4|1659|145
1611059710000|2021-01-19 12:35:10|1659.6|1659.2|1659.8|1659.2|1659.8|1659.6|1659.6|1659.2|211
1611059730000|2021-01-19 12:35:30|1660|1659.4|1660|1659.6|1660|1659.6|1660|1659.4|0
1611059750000|2021-01-19 12:35:50|1659.8|1659.4|1659.8|1659.2|1659.8|1659.4|1659.6|1659.2|268
1611059760000|2021-01-19 12:36:00|1659.6||1659.4||1659.6||1659.4||0
1611059770000|2021-01-19 12:36:10|1659.2|1659|1658.8|1658.2|1659.2|1659|1658.6|1658.2|3679
1611059780000|2021-01-19 12:36:20|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|3100
1611059790000|2021-01-19 12:36:30|1659|1658.6|1659.2|1658.8|1659.4|1659.2|1659|1658.4|4270
1611059800000|2021-01-19 12:36:40|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|424
1611059820000|2021-01-19 12:37:00|1659.4|1658.8|1660|1659.6|1660|1659.6|1659.4|1658.8|4724
1611059850000|2021-01-19 12:37:30|1660.2|1659.8|1660.2|1660|1660.2|1660|1660|1659.8|537
1611059860000|2021-01-19 12:37:40|1660.4|1660.2|1660.4|1660|1660.6|1660.2|1660|1659.8|3353
1611059870000|2021-01-19 12:37:50|1660.6|1660.2|1660.8|1660.4|1661.2|1661|1660.6|1660.2|3350
1611059880000|2021-01-19 12:38:00|1661|1660.6|1661|1660.8|1661.2|1660.8|1661|1660.6|270
1611059890000|2021-01-19 12:38:10|1661.2|1660.6|1661|1660.4|1661.2|1660.8|1660.8|1660.4|719
1611059900000|2021-01-19 12:38:20|1661.2|1660.6|1661.4|1661|1661.4|1661|1661.2|1660.6|249
1611059910000|2021-01-19 12:38:30|1661.6|1660.8|1661.4|1660.8|1661.6|1660.8|1661.4|1660.8|0
1611059930000|2021-01-19 12:38:50|1661.6|1661|1661.4|1661|1661.6|1661.2|1661.4|1661|0
1611059940000|2021-01-19 12:39:00||1661.2||1661||1661.2||1661|0
1611059960000|2021-01-19 12:39:20|1661.2|1660.8|1661.4|1661|1661.4|1661.2|1661.2|1660.8|1045
1611059970000|2021-01-19 12:39:30||1660.8||1660.8||1660.8||1660.8|0
1611059980000|2021-01-19 12:39:40|1661|1660.6|1661.4|1661|1661.4|1661|1660.8|1660.6|745
1611059990000|2021-01-19 12:39:50|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|711
1611060000000|2021-01-19 12:40:00|1662|1661.6|1662|1661.6|1662.2|1661.8|1661.8|1661.6|598
1611060010000|2021-01-19 12:40:10|1661.8|1661.8|1662.4|1662|1662.4|1662.2|1661.8|1661.8|1076
1611060020000|2021-01-19 12:40:20|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1662|1661.6|93
1611060030000|2021-01-19 12:40:30|1661.8|1661.4|1662|1661.4|1662|1661.4|1661.6|1661.4|526
1611060040000|2021-01-19 12:40:40|1661.8|1661.6|1662.2|1661.6|1662.2|1661.8|1661.6|1661.4|1424
1611060050000|2021-01-19 12:40:50|1662|1661.8|1662.2|1661.8|1662.2|1662|1662|1661.8|200
1611060060000|2021-01-19 12:41:00|1662|1662|1662.2|1662|1662.2|1662|1662|1662|500
1611060070000|2021-01-19 12:41:10|1662.4|1662.2|1662.2|1661.8|1662.4|1662.2|1662.2|1661.8|2502
1611060080000|2021-01-19 12:41:20|1662.4|1662|1662.8|1662.4|1662.8|1662.4|1662.4|1662|1087
1611060090000|2021-01-19 12:41:30||1662.2||1662.2||1662.4||1662.2|1000
1611060100000|2021-01-19 12:41:40|1662.6|1662.4|1663|1662.4|1663|1662.6|1662.6|1662.4|970
1611060110000|2021-01-19 12:41:50|1662.8||1663||1663||1662.8||0
1611060120000|2021-01-19 12:42:00|1662.8||1662.8||1662.8||1662.6||0
1611060130000|2021-01-19 12:42:10||1662.6||1662.6||1662.6||1662.6|0
1611060140000|2021-01-19 12:42:20|1663|1662.8|1662.8|1662.4|1663|1662.8|1662.6|1662.4|2277
1611060150000|2021-01-19 12:42:30|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.8|1662.6|0
1611060160000|2021-01-19 12:42:40|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|2
1611060170000|2021-01-19 12:42:50||1662.6||1662.6||1662.6||1662.6|0
1611060180000|2021-01-19 12:43:00|1663|1662.8|1663|1662.6|1663|1662.8|1663|1662.6|342
1611060190000|2021-01-19 12:43:10|1662.8|1662.4|1662.6|1662|1663|1662.4|1662.4|1662|867
1611060210000|2021-01-19 12:43:30|1662.8|1662.2|1662.8|1662.6|1662.8|1662.6|1662.8|1662.2|244
1611060220000|2021-01-19 12:43:40|1663|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.6|700
1611060230000|2021-01-19 12:43:50|1663|1662.8|1662.8|1662.6|1663.2|1663|1662.8|1662.6|1014
1611060240000|2021-01-19 12:44:00|1662.6|1662.4|1662.8|1662.2|1662.8|1662.4|1662.6|1662.2|127
1611060260000|2021-01-19 12:44:20|1663|1662.4|1663|1662.6|1663|1662.8|1663|1662.4|144
1611060290000|2021-01-19 12:44:50|1663.2|1662.8|1663.2|1662.8|1663.2|1663|1663.2|1662.8|1208
1611060300000|2021-01-19 12:45:00||1663||1663||1663||1663|0
1611060310000|2021-01-19 12:45:10|1663|1662.8|1663|1662.8|1663|1662.8|1663|1662.8|870
1611060320000|2021-01-19 12:45:20|1663.2|1663|1663.2|1663|1663.2|1663|1663.2|1663|704
1611060330000|2021-01-19 12:45:30|1663.4|1663.2|1663.6|1663|1663.8|1663.4|1663.2|1663|2183
1611060340000|2021-01-19 12:45:40|1663.8|1663.2|1663.8|1663.2|1663.8|1663.4|1663.8|1663|0
1611060350000|2021-01-19 12:45:50|1663.6|1663|1663.8|1663.4|1663.8|1663.4|1663.4|1663|838
1611060360000|2021-01-19 12:46:00|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|0
1611060370000|2021-01-19 12:46:10|1663.8|1663.6|1664|1663.4|1664.2|1663.6|1663.6|1663.2|966
1611060380000|2021-01-19 12:46:20||1663.6||1663.6||1663.6||1663.4|0
1611060390000|2021-01-19 12:46:30|1663.8|1663.4|1664|1663.4|1664|1663.6|1663.6|1663.4|305
1611060400000|2021-01-19 12:46:40|1664.2|1663.6|1664.4|1664|1664.4|1664.2|1664.2|1663.6|1459
1611060430000|2021-01-19 12:47:10|1664.2|1663.8|1664|1663.6|1664.4|1663.8|1664|1663.6|790
1611060440000|2021-01-19 12:47:20||1663.4||1663.4||1663.4||1663.4|0
1611060450000|2021-01-19 12:47:30|1663.8|1663.6|1664|1663.4|1664|1663.6|1663.6|1663.4|288
1611060470000|2021-01-19 12:47:50|1664.2|1663.6|1664.6|1664.4|1664.6|1664.4|1664.2|1663.6|9271
1611060480000|2021-01-19 12:48:00|1664.8|1664.6|1665.2|1664.8|1665.4|1665.2|1664.6|1664.4|26305
1611060490000|2021-01-19 12:48:10|1665|1664.6|1665.4|1664.8|1665.4|1664.8|1664.8|1664.6|4258
1611060520000|2021-01-19 12:48:40|1665||1665.2||1665.2||1665||0
1611060530000|2021-01-19 12:48:50|1665||1665||1665.4||1665||59
1611060540000|2021-01-19 12:49:00|1664.8|1664.6|1665|1664.8|1665|1664.8|1664.8|1664.6|1478
1611060550000|2021-01-19 12:49:10|1664.8|1664.6|1664.6|1664.2|1665|1664.6|1664.4|1664.2|3757
1611060560000|2021-01-19 12:49:20|1664.4|1664|1664.4|1664|1664.4|1664|1664.2|1664|532
1611060570000|2021-01-19 12:49:30|1664.6|1664.2|1665|1664.6|1665|1664.6|1664.6|1664.2|1683
1611060580000|2021-01-19 12:49:40|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|0
1611060600000|2021-01-19 12:50:00|1664.6||1664.6||1664.6||1664.6||0
1611060610000|2021-01-19 12:50:10|1664.4|1664.2|1664.8|1664.2|1664.8|1664.2|1664.4|1664.2|211
1611060630000|2021-01-19 12:50:30|1664.6||1664.6||1664.6||1664.6||0
1611060640000|2021-01-19 12:50:40|1664.4|1664|1664.2|1663.8|1664.4|1664|1664|1663.8|2651
1611060650000|2021-01-19 12:50:50|1664.4||1664.4||1664.4||1664.4||0
1611060660000|2021-01-19 12:51:00|1664.6|1664|1664.6|1664|1664.6|1664.2|1664.6|1664|0
1611060670000|2021-01-19 12:51:10|1664.4|1664.2|1664.8|1664|1664.8|1664.2|1664.2|1664|1079
1611060680000|2021-01-19 12:51:20||1664.2||1664.4||1664.6||1664.2|381
1611060690000|2021-01-19 12:51:30||1664.2||1664.2||1664.4||1664.2|0
1611060710000|2021-01-19 12:51:50|1664.6|1664|1664.2|1663.8|1664.6|1664|1664.2|1663.8|211
1611060720000|2021-01-19 12:52:00|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.4|1664|597
1611060740000|2021-01-19 12:52:20|1664.8|1664|1664.2|1664|1664.8|1664|1664.2|1663.8|1310
1611060750000|2021-01-19 12:52:30|1664.4||1664.4||1664.4||1664.4||0
1611060780000|2021-01-19 12:53:00|1664.2|1663.8|1664.4|1663.8|1664.4|1663.8|1664|1663.6|700
1611060790000|2021-01-19 12:53:10|1664.2||1664.2||1664.2||1664||50
1611060800000|2021-01-19 12:53:20|1664||1664.2||1664.2||1664||62
1611060810000|2021-01-19 12:53:30|1664.4|1664|1664.8|1664.4|1664.8|1664.4|1664.4|1663.8|1664
1611060820000|2021-01-19 12:53:40|1665|1664.6|1665|1664.6|1665.4|1665|1665|1664.6|3912
1611060830000|2021-01-19 12:53:50|1665.2||1665.2||1665.2||1665.2||0
1611060840000|2021-01-19 12:54:00|1665|1664.8|1665|1664.8|1665.2|1665|1665|1664.6|1870
1611060850000|2021-01-19 12:54:10|1665.2||1665||1665.2||1665||0
1611060870000|2021-01-19 12:54:30|1664.8|1664.6|1665.2|1664.6|1665.2|1664.8|1664.6|1664.4|2132
1611060900000|2021-01-19 12:55:00||1664.8||1664.8||1664.8||1664.8|0
1611060910000|2021-01-19 12:55:10|1665.4|1665|1665.8|1665.4|1666|1665.6|1665.4|1664.8|1045
1611060920000|2021-01-19 12:55:20|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|0
1611060930000|2021-01-19 12:55:30|1665.8|1665.4|1665.6|1665.4|1665.8|1665.4|1665.6|1665.4|500
1611060940000|2021-01-19 12:55:40|1665.4|1665.2|1665.8|1665.4|1665.8|1665.6|1665.4|1665.2|505
1611060970000|2021-01-19 12:56:10|1665.6|1665.2|1665.6|1665|1665.6|1665.2|1665.4|1665|2
1611060980000|2021-01-19 12:56:20|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|0
1611060990000|2021-01-19 12:56:30|1665.6|1665.4|1666|1665.6|1666|1665.8|1665.6|1665.4|881
1611061000000|2021-01-19 12:56:40||1665.8||1665.8||1665.8||1665.8|262
1611061010000|2021-01-19 12:56:50|1666.2|1666|1666.4|1666|1666.6|1666.2|1666.2|1666|1995
1611061030000|2021-01-19 12:57:10|1666.6||1666.6||1666.6||1666.6||3
1611061050000|2021-01-19 12:57:30|1666.4|1666.4|1666.4|1666|1666.4|1666.4|1666.4|1666|1199
1611061060000|2021-01-19 12:57:40|1666.2|1665.8|1665.8|1665.6|1666.2|1666|1665.8|1665.6|591
1611061070000|2021-01-19 12:57:50|1665.6|1665.4|1665.6|1665|1665.6|1665.4|1665.2|1665|50
1611061080000|2021-01-19 12:58:00|1665.8|1665.2|1665.8|1665.4|1665.8|1665.4|1665.8|1665.2|0
1611061090000|2021-01-19 12:58:10|1666|1665.6|1666.2|1665.8|1666.2|1665.8|1666|1665.4|1591
1611061100000|2021-01-19 12:58:20|1666|1665.6|1666|1665.6|1666|1665.6|1665.8|1665.4|778
1611061130000|2021-01-19 12:58:50|1665.8|1665.8|1665.8|1665.4|1666|1665.8|1665.6|1665.2|2120
1611061140000|2021-01-19 12:59:00|1666|1665.6|1666|1665.6|1666|1665.6|1666|1665.6|100
1611061150000|2021-01-19 12:59:10|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|0
1611061160000|2021-01-19 12:59:20||1665.6||1665.4||1665.6||1665.4|1240
1611061170000|2021-01-19 12:59:30|1666|1665.8|1665.8|1665.4|1666|1665.8|1665.8|1665.4|0
1611061180000|2021-01-19 12:59:40|1666|1665.6|1666|1665.6|1666|1665.6|1666|1665.6|0
1611061190000|2021-01-19 12:59:50|1665.8|1665.4|1665.6|1665|1665.8|1665.4|1665.4|1665|336
1611061200000|2021-01-19 13:00:00||1665.2||1665.2||1665.2||1665.2|0
1611061210000|2021-01-19 13:00:10|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|59
1611061220000|2021-01-19 13:00:20|1665.4|1665|1665.4|1665|1665.4|1665|1665|1664.6|2421
1611061230000|2021-01-19 13:00:30|1665.2||1665.4||1665.4||1665.2||0
1611061270000|2021-01-19 13:01:10|1665.6|1665.2|1665.2|1665|1665.6|1665.4|1665.2|1665|1559
1611061280000|2021-01-19 13:01:20|1665|1664.8|1665.2|1664.8|1665.2|1665|1665|1664.6|5886
1611061290000|2021-01-19 13:01:30|1665.4|1665|1666.2|1666|1666.4|1666|1665.4|1665|28508
1611061300000|2021-01-19 13:01:40|1666|1665.6|1666|1665.6|1666.2|1665.8|1665.8|1665.4|9307
1611061310000|2021-01-19 13:01:50|1665.8|1665.4|1665.8|1665.4|1666|1665.4|1665.8|1665.4|0
1611061330000|2021-01-19 13:02:10|1666|1665.6|1665.8|1665.6|1666|1665.6|1665.6|1665.6|2146
1611061340000|2021-01-19 13:02:20|1666|1665.8|1666.2|1665.8|1666.2|1666|1666|1665.8|311
1611061350000|2021-01-19 13:02:30|1666|1666|1666|1665.8|1666|1666|1666|1665.8|519
1611061360000|2021-01-19 13:02:40|1665.8|1665.6|1666|1665.6|1666|1665.6|1665.6|1665.4|950
1611061370000|2021-01-19 13:02:50|1666.2|1666|1666|1665.8|1666.4|1666.2|1666|1665.8|325
1611061380000|2021-01-19 13:03:00||1665.6||1665.6||1665.6||1665.6|703
1611061390000|2021-01-19 13:03:10|1665.8|1665.4|1665.8|1665.4|1666|1665.4|1665.8|1665.4|1822
1611061400000|2021-01-19 13:03:20|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.6|204
1611061410000|2021-01-19 13:03:30||1665.4||1665.4||1665.6||1665.4|0
1611061430000|2021-01-19 13:03:50|1665.8||1665.8||1665.8||1665.6||0
1611061440000|2021-01-19 13:04:00||1665.6||1665.4||1665.6||1665.4|1750
1611061450000|2021-01-19 13:04:10|1666|1665.6|1666.2|1665.8|1666.2|1666|1666|1665.6|3260
1611061460000|2021-01-19 13:04:20||1665.6||1665.6||1665.6||1665.6|0
1611061470000|2021-01-19 13:04:30|1666||1666.2||1666.2||1666||0
1611061490000|2021-01-19 13:04:50|1666||1666||1666||1666||0
1611061500000|2021-01-19 13:05:00|1666.2|1665.8|1666.8|1666.4|1666.8|1666.6|1666.2|1665.8|765
1611061510000|2021-01-19 13:05:10|1667|1666.6|1666.8|1666.4|1667|1666.8|1666.8|1666.4|1075
1611061520000|2021-01-19 13:05:20|1667|1666.6|1667|1666.8|1667|1666.8|1667|1666.6|686
1611061530000|2021-01-19 13:05:30|1666.8|1666.6|1667.8|1667.6|1668|1667.6|1666.8|1666.6|5561
1611061540000|2021-01-19 13:05:40|1668|1667.8|1667.4|1667|1668.2|1668|1667.2|1667|2370
1611061550000|2021-01-19 13:05:50|1667.2|1666.8|1667|1666.8|1667.2|1666.8|1667|1666.8|806
1611061560000|2021-01-19 13:06:00|1667.2||1667.4||1667.4||1667.2||0
1611061570000|2021-01-19 13:06:10|1667.2||1667.2||1667.2||1667||0
1611061580000|2021-01-19 13:06:20|1667||1667.2||1667.2||1667||400
1611061590000|2021-01-19 13:06:30|1667|1666.6|1666.6|1666.2|1667.2|1666.6|1666.4|1666.2|5697
1611061600000|2021-01-19 13:06:40|1666.4|1666|1666.4|1666|1666.6|1666.2|1666.4|1666|200
1611061610000|2021-01-19 13:06:50|1666.2|1665.8|1666.4|1665.8|1666.4|1665.8|1666.2|1665.8|52
1611061620000|2021-01-19 13:07:00|1666.2|1666|1666.2|1665.8|1666.2|1666.2|1666.2|1665.8|778
1611061630000|2021-01-19 13:07:10||1665.6||1665.8||1665.8||1665.6|0
1611061640000|2021-01-19 13:07:20|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.4|1666|775
1611061660000|2021-01-19 13:07:40|1666.2|1665.8|1666.4|1665.8|1666.4|1665.8|1666.2|1665.8|0
1611061670000|2021-01-19 13:07:50|1666.6|1666|1667.2|1666.8|1667.2|1666.8|1666.6|1666|2616
1611061680000|2021-01-19 13:08:00|1667|1666.6|1667|1666.6|1667|1666.6|1667|1666.6|0
1611061690000|2021-01-19 13:08:10|1667.2||1667||1667.2||1667||0
1611061700000|2021-01-19 13:08:20|1667.2|1666.8|1667|1666.8|1667.2|1667|1667|1666.6|1392
1611061720000|2021-01-19 13:08:40|1666.8|1666.6|1666.8|1666.4|1667|1666.8|1666.8|1666.4|1352
1611061730000|2021-01-19 13:08:50|1667|1666.6|1667|1666.6|1667|1666.8|1667|1666.4|546
1611061760000|2021-01-19 13:09:20|1667.2|1666.8|1666.4|1666|1667.2|1667|1666.4|1666|1986
1611061770000|2021-01-19 13:09:30|1666.2|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666.2|247
1611061780000|2021-01-19 13:09:40|1666.2|1666|1666.2|1665.8|1666.2|1666|1666|1665.8|0
1611061790000|2021-01-19 13:09:50|1666|1665.6|1666|1665.6|1666|1665.6|1666|1665.6|0
1611061800000|2021-01-19 13:10:00|1666.4|1665.8|1666.2|1665.8|1666.4|1666.2|1666|1665.6|17639
1611061810000|2021-01-19 13:10:10|1666|1666|1666.2|1666|1666.2|1666|1666|1666|0
1611061820000|2021-01-19 13:10:20|1666.4|1666.2|1666.8|1666.4|1666.8|1666.4|1666.4|1666.2|200
1611061830000|2021-01-19 13:10:30||1666.2||1666.2||1666.2||1666.2|0
1611061850000|2021-01-19 13:10:50||1666.4||1666.4||1666.6||1666.4|500
1611061860000|2021-01-19 13:11:00|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|0
1611061870000|2021-01-19 13:11:10|1666.4|1666|1666.4|1666|1666.4|1666|1666.2|1666|320
1611061880000|2021-01-19 13:11:20|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|394
1611061910000|2021-01-19 13:11:50||1666.4||1666.2||1666.4||1666.2|0
1611061920000|2021-01-19 13:12:00|1666.4||1666.6||1666.6||1666.4||1000
1611061930000|2021-01-19 13:12:10|1666.4|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|1668
1611061950000|2021-01-19 13:12:30|1666.8|1666.6|1666.6|1666|1666.8|1666.6|1666|1665.8|4566
1611061960000|2021-01-19 13:12:40|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666|1067
1611061970000|2021-01-19 13:12:50|1666.8|1666.2|1667|1666.6|1667|1666.6|1666.6|1666.2|310
1611061980000|2021-01-19 13:13:00|1666.8|1666.4|1666.8|1666.2|1666.8|1666.4|1666.8|1666.2|0
1611061990000|2021-01-19 13:13:10|1667|1666.4|1666.8|1666.4|1667.4|1667|1666.8|1666.4|9190
1611062000000|2021-01-19 13:13:20|1666.6|1666.6|1666.8|1666.6|1666.8|1666.6|1666.6|1666.6|187
1611062010000|2021-01-19 13:13:30|1666.6|1666.4|1666.8|1666.6|1666.8|1666.6|1666.6|1666.4|695
1611062020000|2021-01-19 13:13:40|1666.6|1666.4|1666.8|1666.6|1666.8|1666.6|1666.6|1666.4|0
1611062030000|2021-01-19 13:13:50|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|1683
1611062040000|2021-01-19 13:14:00|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|379
1611062050000|2021-01-19 13:14:10|1667.2|1666.8|1667.4|1667.2|1667.6|1667.4|1667.2|1666.6|3416
1611062060000|2021-01-19 13:14:20|1667.6|1667|1666.8|1666.6|1667.6|1667|1666.8|1666.6|56
1611062070000|2021-01-19 13:14:30|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|2244
1611062080000|2021-01-19 13:14:40|1666.8|1666.4|1666.4|1666.2|1667|1666.4|1666.2|1666|14243
1611062100000|2021-01-19 13:15:00|1666.6|1666.4|1667.4|1667|1667.4|1667|1666.6|1666.4|3995
1611062110000|2021-01-19 13:15:10|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|0
1611062120000|2021-01-19 13:15:20|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.2|1666.8|592
1611062130000|2021-01-19 13:15:30|1667.4|1667|1667|1666.6|1667.4|1667|1667|1666.6|4522
1611062140000|2021-01-19 13:15:40||1666.4||1666.6||1666.6||1666.4|0
1611062150000|2021-01-19 13:15:50||1666.4||1666.8||1666.8||1666.4|0
1611062160000|2021-01-19 13:16:00|1666.8|1666.6|1667|1666.4|1667|1666.6|1666.8|1666.4|763
1611062170000|2021-01-19 13:16:10|1667.2|1666.6|1666.8|1666.6|1667.2|1666.8|1666.8|1666.6|1259
1611062180000|2021-01-19 13:16:20|1667|1666.4|1666.4|1666|1667|1666.4|1666.4|1666|984
1611062190000|2021-01-19 13:16:30|1666.2|1665.8|1665|1664.8|1666.4|1665.8|1665|1664.6|2723
1611062200000|2021-01-19 13:16:40|1664.8|1664.6|1664.8|1664.4|1665|1664.8|1664.8|1664.4|785
1611062210000|2021-01-19 13:16:50|1665|1664.6|1665.4|1664.8|1665.4|1664.8|1665|1664.6|1648
1611062230000|2021-01-19 13:17:10||1665||1665||1665||1665|0
1611062240000|2021-01-19 13:17:20|1665.2|1664.8|1664.6|1664.2|1665.2|1664.8|1664.4|1664.2|6005
1611062250000|2021-01-19 13:17:30|1664.4|1664.4|1664.8|1664.4|1664.8|1664.4|1664.4|1664.4|1263
1611062260000|2021-01-19 13:17:40|1665|1664.6|1665.4|1664.8|1665.4|1665|1665|1664.6|200
1611062270000|2021-01-19 13:17:50|1665.2|1664.6|1665|1664.6|1665.4|1664.6|1665|1664.6|125
1611062280000|2021-01-19 13:18:00|1664.6|1664.4|1665|1664.6|1665.2|1664.6|1664.6|1664.4|62
1611062290000|2021-01-19 13:18:10|1665.2||1665.2||1665.2||1665.2||0
1611062300000|2021-01-19 13:18:20|1665||1665.2||1665.2||1665||0
1611062310000|2021-01-19 13:18:30|1665||1665.2||1665.2||1665||0
1611062320000|2021-01-19 13:18:40|1665|1664.8|1665.4|1664.8|1665.4|1665|1665|1664.8|534
1611062340000|2021-01-19 13:19:00|1665.2|1665|1666.2|1665.8|1666.2|1665.8|1665.2|1665|2284
1611062350000|2021-01-19 13:19:10|1666|1665.6|1665.8|1665.4|1666|1665.8|1665.6|1665.4|461
1611062360000|2021-01-19 13:19:20||1665.6||1665.6||1665.6||1665.6|101
1611062370000|2021-01-19 13:19:30|1666||1666.2||1666.2||1666||0
1611062380000|2021-01-19 13:19:40||1665.8||1665.8||1665.8||1665.8|0
1611062390000|2021-01-19 13:19:50|1666.4|1666|1666|1665.8|1666.4|1666|1666|1665.8|1849
1611062400000|2021-01-19 13:20:00|1666.2||1666||1666.2||1666||3138
1611062410000|2021-01-19 13:20:10||1665.6||1665.6||1665.8||1665.6|1111
1611062420000|2021-01-19 13:20:20|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|0
1611062430000|2021-01-19 13:20:30|1666|1665.6|1666.2|1666|1666.2|1666|1665.8|1665.6|2028
1611062440000|2021-01-19 13:20:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666|1352
1611062450000|2021-01-19 13:20:50|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1666|1404
1611062460000|2021-01-19 13:21:00|1666.2|1665.8|1666|1665.8|1666.4|1665.8|1666|1665.8|1432
1611062470000|2021-01-19 13:21:10|1666.2|1666|1666.4|1665.8|1666.4|1666|1666.2|1665.8|395
1611062490000|2021-01-19 13:21:30|1666.2||1666.2||1666.2||1666||0
1611062510000|2021-01-19 13:21:50|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665.4|4350
1611062520000|2021-01-19 13:22:00|1666||1665.8||1666||1665.8||0
1611062530000|2021-01-19 13:22:10|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.6|600
1611062540000|2021-01-19 13:22:20||1665.8||1665.6||1665.8||1665.6|10
1611062550000|2021-01-19 13:22:30||1665.8||1665.8||1665.8||1665.8|0
1611062560000|2021-01-19 13:22:40|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1666|262
1611062570000|2021-01-19 13:22:50|1666.2||1666.4||1666.4||1666.2||0
1611062580000|2021-01-19 13:23:00|1666.6|1666.2|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|554
1611062590000|2021-01-19 13:23:10||1666.6||1666.6||1666.6||1666.6|0
1611062600000|2021-01-19 13:23:20|1666.6|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|2695
1611062620000|2021-01-19 13:23:40|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|333
1611062650000|2021-01-19 13:24:10|1666.4||1666.6||1666.6||1666.4||15
1611062660000|2021-01-19 13:24:20|1666.4|1666|1666.2|1665.8|1666.6|1666|1666|1665.8|3541
1611062670000|2021-01-19 13:24:30||1666||1666||1666||1666|61
1611062680000|2021-01-19 13:24:40|1666|1665.6|1666|1665.6|1666|1665.6|1665.8|1665.6|3943
1611062690000|2021-01-19 13:24:50|1666.2|1665.8|1665.8|1665.6|1666.2|1665.8|1665.8|1665.6|100
1611062710000|2021-01-19 13:25:10|1666|1665.8|1666.2|1665.8|1666.4|1666.2|1666|1665.8|6284
1611062720000|2021-01-19 13:25:20|1666|1665.6|1666|1665.6|1666|1665.6|1666|1665.6|0
1611062740000|2021-01-19 13:25:40|1665.8||1665.8||1665.8||1665.8||1250
1611062750000|2021-01-19 13:25:50|1665.6|1665.4|1666|1665.6|1666|1665.6|1665.6|1665.4|709
1611062770000|2021-01-19 13:26:10|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|1665.8|1665.4|0
1611062780000|2021-01-19 13:26:20||1665.6||1665.4||1665.6||1665.4|0
1611062800000|2021-01-19 13:26:40||1665.2||1665.4||1665.4||1665.2|0
1611062810000|2021-01-19 13:26:50|1665.6|1665.6|1666.2|1665.8|1666.4|1666.2|1665.6|1665.6|1061
1611062830000|2021-01-19 13:27:10|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.4|1666|74
1611062840000|2021-01-19 13:27:20|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|0
1611062860000|2021-01-19 13:27:40|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.6|0
1611062870000|2021-01-19 13:27:50|1666.2|1665.8|1666|1665.8|1666.2|1665.8|1666|1665.8|0
1611062880000|2021-01-19 13:28:00|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|0
1611062890000|2021-01-19 13:28:10|1666|1665.8|1666|1665.6|1666|1666|1666|1665.6|250
1611062910000|2021-01-19 13:28:30||1665.4||1665.4||1665.4||1665.4|0
1611062920000|2021-01-19 13:28:40|1665.8|1665.6|1666.4|1666|1666.4|1666|1665.8|1665.6|3182
1611062930000|2021-01-19 13:28:50|1666.2||1666.4||1666.4||1666.2||0
1611062940000|2021-01-19 13:29:00|1666.2|1665.8|1665.4|1665|1666.2|1665.8|1665.2|1665|770
1611062960000|2021-01-19 13:29:20|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1665|1664.6|2315
1611062980000|2021-01-19 13:29:40|1665.2|1664.8|1665.6|1665|1665.6|1665.2|1665.2|1664.8|1161
1611063000000|2021-01-19 13:30:00|1665.4|1665.2|1665|1664.6|1665.4|1665.2|1665|1664.6|3274
1611063010000|2021-01-19 13:30:10|1665.2|1664.8|1665.2|1664.6|1665.4|1665|1665.2|1664.6|500
1611063020000|2021-01-19 13:30:20|1665||1665||1665||1665||0
1611063030000|2021-01-19 13:30:30|1665.2|1664.8|1665.4|1665|1665.6|1665.2|1665.2|1664.8|539
1611063040000|2021-01-19 13:30:40|1665.6||1665.6||1665.6||1665.6||0
1611063060000|2021-01-19 13:31:00|1665.8|1665.2|1665.4|1665|1665.8|1665.4|1665.4|1665|1416
1611063070000|2021-01-19 13:31:10|1665.2|1664.8|1665.4|1664.8|1665.4|1665|1665.2|1664.8|0
1611063090000|2021-01-19 13:31:30|1665.2|1664.6|1665.4|1665|1665.4|1665|1665|1664.6|529
1611063100000|2021-01-19 13:31:40||1664.8||1664.8||1665||1664.8|0
1611063110000|2021-01-19 13:31:50|1665.2|1664.6|1665.2|1664.6|1665.4|1664.8|1665|1664.6|100
1611063120000|2021-01-19 13:32:00|1665|1664.8|1665|1664.6|1665|1665|1665|1664.6|350
1611063130000|2021-01-19 13:32:10|1664.8|1664.4|1664.8|1664.2|1664.8|1664.4|1664.6|1664.2|211
1611063140000|2021-01-19 13:32:20|1664.6||1664.6||1664.8||1664.6||1250
1611063150000|2021-01-19 13:32:30|1664.4|1664.4|1664.4|1664|1664.6|1664.4|1664.4|1664|150
1611063170000|2021-01-19 13:32:50|1664.6|1664.2|1665.2|1664.8|1665.2|1664.8|1664.6|1664|528
1611063180000|2021-01-19 13:33:00|1665|1665|1665.6|1665.4|1665.6|1665.4|1665|1664.8|1517
1611063190000|2021-01-19 13:33:10|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.4|1665|616
1611063240000|2021-01-19 13:34:00|1665.6|1665.2|1665.8|1665.4|1665.8|1665.6|1665.6|1665|1452
1611063250000|2021-01-19 13:34:10|1666|1665.6|1666.2|1665.8|1666.2|1665.8|1666|1665.6|214
1611063270000|2021-01-19 13:34:30|1666|1666|1666.2|1666|1666.2|1666|1666|1666|1297
1611063280000|2021-01-19 13:34:40|1666|1665.8|1666.2|1665.6|1666.2|1665.8|1666|1665.6|678
1611063290000|2021-01-19 13:34:50|1666.4|1665.8|1666.6|1666|1666.6|1666.4|1666.4|1665.8|1652
1611063300000|2021-01-19 13:35:00|1666.4||1666.4||1666.4||1666.4||0
1611063310000|2021-01-19 13:35:10||1666.2||1666.2||1666.2||1666.2|0
1611063320000|2021-01-19 13:35:20|1666.2|1666|1666|1665.6|1666.2|1666|1666|1665.6|1613
1611063330000|2021-01-19 13:35:30|1666.2|1665.8|1665.8|1665.6|1666.2|1666|1665.8|1665.6|673
1611063340000|2021-01-19 13:35:40|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|70
1611063360000|2021-01-19 13:36:00|1666|1665.6|1666.2|1665.6|1666.2|1665.8|1666|1665.4|2536
1611063370000|2021-01-19 13:36:10|1666||1666.2||1666.2||1666||0
1611063380000|2021-01-19 13:36:20||1665.8||1665.6||1665.8||1665.6|0
1611063390000|2021-01-19 13:36:30|1665.8|1665.8|1666.6|1666.2|1666.6|1666.4|1665.8|1665.8|217
1611063400000|2021-01-19 13:36:40|1666.8||1666.6||1666.8||1666.6||0
1611063410000|2021-01-19 13:36:50|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|0
1611063420000|2021-01-19 13:37:00||1666.6||1666.6||1666.6||1666.6|0
1611063430000|2021-01-19 13:37:10|1667|1666.8|1667|1666.8|1667.2|1666.8|1666.8|1666.8|3413
1611063440000|2021-01-19 13:37:20|1666.8|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.6|2662
1611063450000|2021-01-19 13:37:30||1666.6||1666.6||1666.6||1666.6|0
1611063460000|2021-01-19 13:37:40|1667|1666.4|1666.4|1666|1667|1666.6|1666.2|1665.8|3404
1611063470000|2021-01-19 13:37:50|1666.6|1665.8|1667.4|1667.2|1667.4|1667.2|1666.6|1665.8|2187
1611063480000|2021-01-19 13:38:00|1667.2|1667|1667.4|1667|1667.4|1667|1667|1666.8|5145
1611063490000|2021-01-19 13:38:10|1667.6|1667.2|1667.6|1667.2|1667.8|1667.6|1667.6|1667.2|2464
1611063500000|2021-01-19 13:38:20|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.8|1667.4|664
1611063520000|2021-01-19 13:38:40|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|0
1611063530000|2021-01-19 13:38:50|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.8|1667.2|1312
1611063540000|2021-01-19 13:39:00|1667.6|1667.2|1667.2|1666.8|1667.8|1667.2|1666.8|1666.6|2611
1611063550000|2021-01-19 13:39:10|1667.4|1666.6|1667.4|1667|1667.4|1667|1667.4|1666.6|0
1611063560000|2021-01-19 13:39:20|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|1061
1611063570000|2021-01-19 13:39:30|1667.4||1667.2||1667.4||1667.2||0
1611063580000|2021-01-19 13:39:40|1667|1666.6|1667.2|1666.6|1667.2|1666.6|1666.8|1666.6|950
1611063590000|2021-01-19 13:39:50||1666.8||1666.6||1666.8||1666.6|0
1611063610000|2021-01-19 13:40:10|1667.4|1666.8|1667.6|1667.2|1667.6|1667.4|1667.4|1666.8|352
1611063620000|2021-01-19 13:40:20|1667.4|1667|1667.6|1667|1667.6|1667.2|1667.4|1667|0
1611063630000|2021-01-19 13:40:30|1667.2|1666.8|1667.2|1666.8|1667.6|1666.8|1667|1666.8|677
1611063660000|2021-01-19 13:41:00|1667|1666.6|1666.6|1666.4|1667|1666.6|1666.6|1666.4|4788
1611063670000|2021-01-19 13:41:10|1666.4|1666.2|1667|1666.4|1667|1666.6|1666.4|1666.2|1147
1611063680000|2021-01-19 13:41:20|1666.8||1666.6||1666.8||1666.6||1400
1611063690000|2021-01-19 13:41:30|1666.4|1666.2|1666.6|1666.4|1666.8|1666.4|1666.4|1666.2|698
1611063730000|2021-01-19 13:42:10|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|276
1611063740000|2021-01-19 13:42:20|1666.4|1666.2|1666.8|1666.4|1667|1666.6|1666.4|1666.2|813
1611063760000|2021-01-19 13:42:40|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1667|1666.4|1500
1611063770000|2021-01-19 13:42:50|1667|1666.6|1666.8|1666.4|1667|1666.6|1666.6|1666.4|1769
1611063790000|2021-01-19 13:43:10|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|0
1611063800000|2021-01-19 13:43:20|1666.8|1666.4|1666.6|1666.2|1666.8|1666.6|1666.6|1666.2|1358
1611063810000|2021-01-19 13:43:30|1666.4|1666|1666.4|1666|1666.6|1666|1666.4|1666|483
1611063820000|2021-01-19 13:43:40|1666.6||1666.6||1666.6||1666.6||0
1611063830000|2021-01-19 13:43:50|1666.4||1666.6||1666.6||1666.4||0
1611063840000|2021-01-19 13:44:00|1666.4||1666.4||1666.6||1666.4||30
1611063850000|2021-01-19 13:44:10|||||||||14
1611063860000|2021-01-19 13:44:20|1666.2|1665.8|1666.2|1665.8|1666.4|1665.8|1666|1665.6|2009
1611063870000|2021-01-19 13:44:30|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.4|1665.8|788
1611063880000|2021-01-19 13:44:40|1666.6||1666.4||1666.6||1666.4||192
1611063890000|2021-01-19 13:44:50|1666.2||1666.2||1666.2||1666.2||201
1611063900000|2021-01-19 13:45:00|1666.4|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|447
1611063920000|2021-01-19 13:45:20|1666.6|1666.2|1666.6|1666|1666.6|1666.2|1666.4|1666|650
1611063930000|2021-01-19 13:45:30|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.4|1666|50
1611063940000|2021-01-19 13:45:40|1666.2||1666.4||1666.4||1666.2||0
1611063950000|2021-01-19 13:45:50|1666.6|1666.2|1666.6|1666.4|1666.6|1666.4|1666.6|1666.2|693
1611063960000|2021-01-19 13:46:00|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|596
1611063970000|2021-01-19 13:46:10|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1666|173
1611063980000|2021-01-19 13:46:20|1666.6|1666.2|1666.6|1666.4|1667.2|1666.8|1666.6|1666.2|5887
1611063990000|2021-01-19 13:46:30|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|406
1611064000000|2021-01-19 13:46:40|1666|1665.8|1665.8|1665.4|1666|1665.8|1665.6|1665.4|1644
1611064020000|2021-01-19 13:47:00|1665.6|1665.2|1665.4|1665.2|1665.6|1665.2|1665.4|1665.2|658
1611064030000|2021-01-19 13:47:10|1665.6|1665.4|1665.6|1665.2|1665.6|1665.4|1665.6|1665.2|679
1611064060000|2021-01-19 13:47:40|1665.4|1665|1665.2|1665|1665.4|1665|1665.2|1665|298
1611064070000|2021-01-19 13:47:50|1665.4|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|250
1611064080000|2021-01-19 13:48:00|1665.8||1665.8||1665.8||1665.8||0
1611064100000|2021-01-19 13:48:20|1666|1665.4|1666|1665.6|1666|1665.6|1665.8|1665.4|0
1611064120000|2021-01-19 13:48:40|1665.8|1665.4|1666|1665.8|1666|1665.8|1665.8|1665.4|1414
1611064130000|2021-01-19 13:48:50|1666.2|1666|1666.2|1665.8|1666.2|1666|1666.2|1665.8|130
1611064160000|2021-01-19 13:49:20|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.4|1666|1076
1611064180000|2021-01-19 13:49:40|1666.2|1665.8|1665.8|1665.4|1666.4|1666|1665.8|1665.4|6608
1611064190000|2021-01-19 13:49:50|1665.6|1665.2|1666|1665.6|1666.2|1666|1665.6|1665.2|2691
1611064200000|2021-01-19 13:50:00|1665.6|1665.4|1665.6|1665.2|1666|1665.4|1665.6|1665.2|2409
1611064210000|2021-01-19 13:50:10|1665.4|1665|1665.4|1665|1665.4|1665|1665|1664.6|2127
1611064220000|2021-01-19 13:50:20|1665.2|1664.8|1665.4|1664.8|1665.4|1664.8|1665.2|1664.8|0
1611064230000|2021-01-19 13:50:30|1665.6|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|613
1611064240000|2021-01-19 13:50:40|1665.4|1665|1665.4|1665|1665.6|1665|1665.2|1665|588
1611064270000|2021-01-19 13:51:10|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.8|465
1611064280000|2021-01-19 13:51:20||1665||1665||1665||1665|0
1611064290000|2021-01-19 13:51:30|1665|1664.8|1665|1664.6|1665|1664.8|1665|1664.6|3808
1611064300000|2021-01-19 13:51:40|1665.2|1665|1665.4|1665|1665.4|1665|1665.2|1664.8|1815
1611064320000|2021-01-19 13:52:00|1665.2|1664.8|1665|1664.8|1665.2|1664.8|1665|1664.8|1412
1611064330000|2021-01-19 13:52:10|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|487
1611064350000|2021-01-19 13:52:30|1665|1664.8|1665.4|1665.2|1665.4|1665.2|1664.8|1664.8|2104
1611064360000|2021-01-19 13:52:40|1665.2|1665|1665.4|1665|1665.4|1665|1665.2|1665|762
1611064370000|2021-01-19 13:52:50|1665.2||1665.4||1665.4||1665.2||0
1611064380000|2021-01-19 13:53:00|1665.6|1665.2|1666.8|1666.4|1666.8|1666.6|1665.6|1665|4260
1611064400000|2021-01-19 13:53:20|1666.6|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|9952
1611064410000|2021-01-19 13:53:30|1666.6||1666.6||1666.6||1666.6||0
1611064420000|2021-01-19 13:53:40|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|378
1611064430000|2021-01-19 13:53:50|1666.6|1666.2|1667|1666.6|1667|1666.6|1666.2|1666|5749
1611064440000|2021-01-19 13:54:00|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1667|1666.6|0
1611064450000|2021-01-19 13:54:10|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.8|1666.4|1612
1611064460000|2021-01-19 13:54:20|1667.6|1667.4|1666.8|1666.4|1667.6|1667.4|1666.4|1666.2|17337
1611064470000|2021-01-19 13:54:30||1666.6||1666.4||1666.6||1666.4|0
1611064490000|2021-01-19 13:54:50|1666.6|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|1075
1611064500000|2021-01-19 13:55:00||1666.2||1666.4||1666.6||1666.2|165
1611064510000|2021-01-19 13:55:10|1667|1666.6|1667.6|1667.2|1667.6|1667.2|1667|1666.6|1881
1611064520000|2021-01-19 13:55:20||1667||1667||1667||1667|0
1611064530000|2021-01-19 13:55:30|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|0
1611064540000|2021-01-19 13:55:40|1667.2||1667.4||1667.4||1667.2||0
1611064560000|2021-01-19 13:56:00|1667.2|1666.8|1667.4|1667|1667.4|1667|1667|1666.8|1489
1611064570000|2021-01-19 13:56:10||1666.8||1667||1667||1666.8|0
1611064580000|2021-01-19 13:56:20|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|593
1611064590000|2021-01-19 13:56:30|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1667|1666.6|1173
1611064600000|2021-01-19 13:56:40|1667.2|1666.8|1666.8|1666.4|1667.2|1666.8|1666.8|1666.4|5250
1611064610000|2021-01-19 13:56:50|1667|1666.6|1667|1666.6|1667|1666.6|1667|1666.6|0
1611064630000|2021-01-19 13:57:10|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|225
1611064650000|2021-01-19 13:57:30|1666.6|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|1025
1611064660000|2021-01-19 13:57:40||1666.6||1666.4||1666.6||1666.4|0
1611064700000|2021-01-19 13:58:20|1666.6|1666.6|1666.6|1666.2|1666.8|1666.6|1666.4|1666|4821
1611064720000|2021-01-19 13:58:40|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|803
1611064730000|2021-01-19 13:58:50|1667|1666.8|1667|1666.6|1667.2|1666.8|1666.8|1666.6|1350
1611064740000|2021-01-19 13:59:00|1667.2|1666.8|1667.2|1666.8|1667.2|1667|1667.2|1666.8|0
1611064750000|2021-01-19 13:59:10||1667||1667||1667||1667|0
1611064760000|2021-01-19 13:59:20|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|924
1611064770000|2021-01-19 13:59:30|1667.8|1667.4|1667.6|1667.2|1668|1667.6|1667.4|1667.2|6064
1611064780000|2021-01-19 13:59:40|1667.4|1667.4|1667.2|1666.8|1667.4|1667.4|1667|1666.8|2575
1611064790000|2021-01-19 13:59:50|1667|1666.6|1666.8|1666.6|1667|1666.6|1666.8|1666.6|774
1611064800000|2021-01-19 14:00:00|1667||1667||1667||1667||0
1611064810000|2021-01-19 14:00:10|1667.2|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|1283
1611064820000|2021-01-19 14:00:20||1666.8||1666.8||1666.8||1666.8|0
1611064850000|2021-01-19 14:00:50|1667|1667|1667.2|1666.8|1667.2|1667|1667|1666.8|100
1611064860000|2021-01-19 14:01:00|1667.4|1667|1668.4|1668.2|1668.4|1668.2|1667.4|1667|5081
1611064880000|2021-01-19 14:01:20|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|254
1611064890000|2021-01-19 14:01:30|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|293
1611064910000|2021-01-19 14:01:50|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|776
1611064920000|2021-01-19 14:02:00|1668.8|1668.4|1669.6|1669.2|1669.6|1669.4|1668.8|1668.4|10799
1611064930000|2021-01-19 14:02:10|1669.4|1669|1669.4|1669|1669.6|1669.4|1669.2|1668.8|5372
1611064940000|2021-01-19 14:02:20|1669.6|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669|6377
1611064950000|2021-01-19 14:02:30|1669.6||1669.8||1669.8||1669.6||209
1611064960000|2021-01-19 14:02:40|1669.6|1669.6|1669.6|1669.4|1670|1669.6|1669.6|1669.4|2821
1611064970000|2021-01-19 14:02:50|1669.4|1669.2|1669.2|1668.8|1669.4|1669.2|1669|1668.8|2122
1611064980000|2021-01-19 14:03:00|1669||1669||1669||1669||0
1611064990000|2021-01-19 14:03:10|1669.2|1669|1669.4|1669|1669.4|1669|1669|1668.8|1434
1611065000000|2021-01-19 14:03:20|1669.2|1668.8|1669|1668.4|1669.2|1668.8|1668.6|1668.2|12488
1611065010000|2021-01-19 14:03:30|1668.8|1668.2|1668.8|1668.4|1669|1668.6|1668.4|1668.2|20000
1611065020000|2021-01-19 14:03:40|1668.6|1668.2|1668.2|1668|1668.6|1668.2|1668.2|1668|819
1611065030000|2021-01-19 14:03:50|1668|1667.8|1667.8|1667.4|1668|1667.8|1667.6|1667|1407
1611065040000|2021-01-19 14:04:00|1668|1667.6|1668.4|1668|1668.4|1668|1667.8|1667.4|210
1611065050000|2021-01-19 14:04:10||1667.8||1667.8||1667.8||1667.8|0
1611065060000|2021-01-19 14:04:20|1668.6|1668|1668.8|1668.4|1668.8|1668.6|1668.4|1668|2877
1611065070000|2021-01-19 14:04:30|1668.6|1668.2|1668.6|1668.2|1668.8|1668.2|1668.6|1668.2|604
1611065090000|2021-01-19 14:04:50|1668.4|1668.4|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|246
1611065100000|2021-01-19 14:05:00|1668.4|1668|1668.8|1668.4|1668.8|1668.6|1668.2|1668|4844
1611065110000|2021-01-19 14:05:10|1668.6|1668.2|1668.6|1668.2|1668.8|1668.2|1668.4|1668.2|890
1611065120000|2021-01-19 14:05:20|1668.4|1668.4|1668.8|1668.4|1668.8|1668.4|1668.4|1668.2|5128
1611065130000|2021-01-19 14:05:30|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1669|1668.6|1038
1611065150000|2021-01-19 14:05:50|1669||1669||1669||1669||0
1611065160000|2021-01-19 14:06:00|1668.8|1668.6|1669.4|1668.8|1669.4|1669|1668.8|1668.6|3805
1611065170000|2021-01-19 14:06:10|1669.2|1669|1669.6|1669|1669.6|1669.2|1669.2|1669|1350
1611065180000|2021-01-19 14:06:20|1669.8|1669.2|1669.8|1669.4|1670|1669.6|1669.6|1669.2|1878
1611065190000|2021-01-19 14:06:30|1670|1669.6|1669.6|1669.4|1670.4|1670.2|1669.6|1669.4|20124
1611065200000|2021-01-19 14:06:40|1669.8|1669.6|1669.8|1669.4|1670|1669.8|1669.8|1669.4|2213
1611065210000|2021-01-19 14:06:50|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1670|1669.6|0
1611065220000|2021-01-19 14:07:00|1669.8|1669.6|1670.8|1670.4|1671|1670.6|1669.8|1669.6|11828
1611065230000|2021-01-19 14:07:10|1671|1670.2|1671|1670.6|1671|1670.8|1670.8|1670.2|1990
1611065240000|2021-01-19 14:07:20|1670.8|1670.4|1670.4|1670.2|1670.8|1670.4|1670.4|1670.2|1933
1611065250000|2021-01-19 14:07:30|1670.2|1670|1670.2|1670|1670.6|1670.2|1670.2|1670|4250
1611065260000|2021-01-19 14:07:40|1670.4|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|638
1611065270000|2021-01-19 14:07:50|1670.4|1670.2|1671|1670.8|1671|1670.8|1670.4|1670|1164
1611065280000|2021-01-19 14:08:00|1671.2|1670.6|1671.6|1671|1671.6|1671.2|1670.8|1670.6|1404
1611065290000|2021-01-19 14:08:10|1671.4|1670.8|1671.4|1670.8|1671.4|1671|1671.4|1670.8|0
1611065300000|2021-01-19 14:08:20|1671.2|1670.6|1670.8|1670.4|1671.2|1670.6|1670.6|1670.4|3390
1611065310000|2021-01-19 14:08:30|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|210
1611065320000|2021-01-19 14:08:40|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|0
1611065330000|2021-01-19 14:08:50|1670.6|1670.2|1670.4|1670|1670.8|1670.6|1670.4|1670|5450
1611065340000|2021-01-19 14:09:00|1670.6|1670.2|1671|1670.6|1671|1670.6|1670.6|1670.2|0
1611065350000|2021-01-19 14:09:10|1671.2|1670.8|1671.4|1671|1671.6|1671.2|1671.2|1670.8|1405
1611065360000|2021-01-19 14:09:20|1671.2||1671.2||1671.2||1671.2||0
1611065370000|2021-01-19 14:09:30|1671|1670.8|1671.8|1671.4|1671.8|1671.6|1671|1670.8|22720
1611065380000|2021-01-19 14:09:40|1671.6|1671.2|1671.6|1671|1671.6|1671.2|1671.6|1671|722
1611065400000|2021-01-19 14:10:00|1671.8|1671.4|1672.4|1672|1672.4|1672|1671.8|1671.4|9358
1611065410000|2021-01-19 14:10:10|1672.6|1672.4|1671.8|1671.4|1672.6|1672.4|1671.6|1671.4|4005
1611065420000|2021-01-19 14:10:20|1671.6|1671.2|1671.6|1671|1671.6|1671.4|1671.4|1671|3107
1611065430000|2021-01-19 14:10:30|1671.4||1671.4||1671.4||1671.4||0
1611065440000|2021-01-19 14:10:40|1671.2|1670.8|1671.8|1671.4|1671.8|1671.4|1671|1670.6|18404
1611065450000|2021-01-19 14:10:50|1672|1671.8|1672|1671.6|1672.2|1671.8|1671.8|1671.6|2151
1611065460000|2021-01-19 14:11:00|1672.2||1672.2||1672.2||1672.2||0
1611065470000|2021-01-19 14:11:10|1672.4|1671.8|1672.4|1672|1672.4|1672|1672.4|1671.8|0
1611065480000|2021-01-19 14:11:20|1671.6|1672.2|1671.8|1671.6|1671.8|1672.2|1671.6|1671.4|11045
1611065490000|2021-01-19 14:11:30|1672|1671.8|1672.6|1672.2|1672.6|1672.2|1672|1671.6|5575
1611065500000|2021-01-19 14:11:40|1672.8|1672.4|1673.4|1672.8|1673.4|1673.2|1672.8|1672.4|5851
1611065510000|2021-01-19 14:11:50|1673.2|1673|1673.6|1673.2|1673.8|1673.2|1673.2|1672.8|1183
1611065520000|2021-01-19 14:12:00|1673.8|1673.4|1673.4|1672.8|1673.8|1673.6|1673|1672.6|4642
1611065530000|2021-01-19 14:12:10|1673.6|1673|1673.8|1673.4|1674|1673.6|1673.6|1673|5084
1611065540000|2021-01-19 14:12:20|1673.6|1673.6|1673.8|1673.4|1674|1673.6|1673.6|1673.4|1777
1611065550000|2021-01-19 14:12:30|1674.2|1673.6|1673.4|1673.2|1674.2|1674|1673.4|1673.2|23776
1611065560000|2021-01-19 14:12:40|1673.6|1673.4|1673.6|1673.4|1673.8|1673.6|1673.4|1673.4|6751
1611065570000|2021-01-19 14:12:50||1673.2||1673.2||1673.2||1673.2|0
1611065590000|2021-01-19 14:13:10|1673.2|1673|1673|1672.4|1673.6|1673|1672.8|1672.4|3672
1611065600000|2021-01-19 14:13:20||1672.6||1672.8||1672.8||1672.6|0
1611065610000|2021-01-19 14:13:30|1672.8|1672.6|1672.8|1672.4|1673|1672.8|1672.8|1672.4|1835
1611065620000|2021-01-19 14:13:40|1672.6|1672.6|1673.2|1672.6|1673.2|1673|1672.6|1672.6|1419
1611065630000|2021-01-19 14:13:50|1673|1673|1673|1672.6|1673.2|1673|1673|1672.6|100
1611065640000|2021-01-19 14:14:00|1673.2|1672.8|1673.6|1673.2|1673.6|1673.2|1673.2|1672.8|3366
1611065660000|2021-01-19 14:14:20|1673.4|1673|1673.6|1673.4|1673.6|1673.4|1673|1672.8|1188
1611065670000|2021-01-19 14:14:30|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673|534
1611065680000|2021-01-19 14:14:40|1673.4||1673.6||1673.6||1673.4||100
1611065690000|2021-01-19 14:14:50|1673.4|1673|1673.6|1673.4|1673.8|1673.4|1673.4|1673|4076
1611065700000|2021-01-19 14:15:00|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.4|1673|0
1611065710000|2021-01-19 14:15:10|1673.6|1672.8|1673.8|1673.2|1673.8|1673.2|1673.6|1672.8|680
1611065720000|2021-01-19 14:15:20|1674|1673.4|1673.4|1673.2|1674.2|1673.8|1673.2|1673|11390
1611065730000|2021-01-19 14:15:30||1673||1673||1673||1673|0
1611065740000|2021-01-19 14:15:40|1673.2|1672.8|1673|1672.4|1673.2|1672.8|1672.8|1672.4|929
1611065760000|2021-01-19 14:16:00||1672.6||1672.6||1672.6||1672.6|1
1611065770000|2021-01-19 14:16:10||1672.8||1672.6||1672.8||1672.6|250
1611065780000|2021-01-19 14:16:20|1673.2|1672.8|1673.2|1672.8|1673.2|1673|1673|1672.8|1418
1611065790000|2021-01-19 14:16:30|1673.4|1673|1673.6|1673.2|1673.6|1673.2|1673.4|1673|210
1611065800000|2021-01-19 14:16:40|1673.4|1672.8|1673.4|1672.8|1673.6|1673.2|1673.2|1672.8|5288
1611065810000|2021-01-19 14:16:50|1673.2|1672.6|1673|1672.4|1673.4|1672.6|1672.8|1672.4|210
1611065820000|2021-01-19 14:17:00|1673.2|1672.6|1673.2|1672.8|1673.2|1673|1673.2|1672.6|332
1611065830000|2021-01-19 14:17:10|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.4|1673|210
1611065840000|2021-01-19 14:17:20|1673.2|1673.2|1673.4|1673.2|1673.4|1673.2|1673.2|1673|7930
1611065850000|2021-01-19 14:17:30||1673||1673||1673.2||1673|0
1611065860000|2021-01-19 14:17:40|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.2|1673|942
1611065870000|2021-01-19 14:17:50|1673.2|1673.2|1673.4|1673|1673.6|1673.4|1673.2|1673|576
1611065880000|2021-01-19 14:18:00|1673.6|1673.2|1673.6|1673.4|1673.6|1673.4|1673.6|1673|468
1611065890000|2021-01-19 14:18:10|1673.4|1673.2|1673.6|1673|1674|1673.6|1673.4|1673|1827
1611065920000|2021-01-19 14:18:40|1673.4|1672.8|1673.2|1672.8|1673.4|1672.8|1673|1672.8|486
1611065930000|2021-01-19 14:18:50|1673|1672.6|1673|1672.4|1673|1672.8|1672.8|1672.4|758
1611065940000|2021-01-19 14:19:00|1673.2|1672.8|1672.6|1672.2|1673.2|1673|1672.6|1672.2|2282
1611065950000|2021-01-19 14:19:10|1672.4||1672.4||1672.4||1672.4||0
1611065960000|2021-01-19 14:19:20|1672.2|1672|1672|1671.8|1672.2|1672|1672|1671.8|775
1611065970000|2021-01-19 14:19:30||1671.6||1671.6||1671.6||1671.6|0
1611065980000|2021-01-19 14:19:40|1672.2|1671.8|1672.4|1672.2|1672.4|1672.2|1672.2|1671.8|530
1611065990000|2021-01-19 14:19:50|1672.6|1672.4|1672.6|1672.4|1672.8|1672.6|1672.6|1672.4|933
1611066000000|2021-01-19 14:20:00|1672.4|1672.2|1672.4|1672|1672.6|1672.2|1672.2|1672|1774
1611066020000|2021-01-19 14:20:20|1672.6|1672.2|1673|1672.8|1673.2|1672.8|1672.6|1672.2|880
1611066030000|2021-01-19 14:20:30||1672.6||1672.8||1672.8||1672.6|0
1611066040000|2021-01-19 14:20:40|1672.8|1672.6|1672.8|1672.2|1672.8|1672.6|1672.2|1672|1523
1611066050000|2021-01-19 14:20:50|1672.6|1672.4|1672.4|1672|1672.8|1672.4|1672.4|1672|481
1611066060000|2021-01-19 14:21:00|1672.2|1671.8|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|0
1611066070000|2021-01-19 14:21:10|1672|1671.6|1671.8|1671.6|1672|1671.6|1671.6|1671.6|0
1611066080000|2021-01-19 14:21:20|1672|1671.8|1672|1671.6|1672|1671.8|1672|1671.6|500
1611066090000|2021-01-19 14:21:30|1671.8||1671.8||1671.8||1671.8||0
1611066100000|2021-01-19 14:21:40|1671.6|1671.4|1671.4|1671|1671.6|1671.4|1671.2|1671|2746
1611066110000|2021-01-19 14:21:50|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|861
1611066120000|2021-01-19 14:22:00|1671.2|1671.2|1671.2|1671|1671.4|1671.2|1671.2|1671|1361
1611066130000|2021-01-19 14:22:10|1671.4|1671.2|1671.2|1671|1671.4|1671.2|1671.2|1671|1788
1611066150000|2021-01-19 14:22:30|||||||||511
1611066170000|2021-01-19 14:22:50|1671.4|1671.2|1671.4|1671|1671.8|1671.6|1671.4|1671|3411
1611066180000|2021-01-19 14:23:00|1671.2||1671.2||1671.2||1671.2||0
1611066190000|2021-01-19 14:23:10|1671|1670.8|1671|1670.8|1671|1670.8|1670.6|1670.4|15772
1611066200000|2021-01-19 14:23:20|1670.8|1670.6|1671.2|1670.8|1671.2|1670.8|1670.8|1670.4|831
1611066210000|2021-01-19 14:23:30|1671|1670.6|1670.4|1670.2|1671.2|1670.6|1670.4|1670.2|868
1611066220000|2021-01-19 14:23:40||1670||1670||1670||1670|0
1611066230000|2021-01-19 14:23:50|1670.2|1670.2|1670.6|1670.4|1670.6|1670.4|1670.2|1670.2|500
1611066240000|2021-01-19 14:24:00|1670.4|1670.2|1670.6|1670.4|1670.8|1670.4|1670.2|1670|598
1611066250000|2021-01-19 14:24:10|1670.8|1670.2|1670.8|1670.4|1671|1670.6|1670.8|1670.2|196
1611066260000|2021-01-19 14:24:20|1670.6|1670.2|1670.8|1670.4|1670.8|1670.6|1670.6|1670.2|1176
1611066270000|2021-01-19 14:24:30|1671|1670.6|1670.8|1670.4|1671.2|1671|1670.8|1670.4|1013
1611066280000|2021-01-19 14:24:40|1671||1670.8||1671||1670.8||0
1611066290000|2021-01-19 14:24:50|1670.6|1670.2|1670.4|1670|1670.8|1670.2|1670.2|1670|994
1611066300000|2021-01-19 14:25:00|1670.2|1669.8|1670|1669.6|1670.4|1669.8|1669.6|1669.4|3326
1611066310000|2021-01-19 14:25:10|1670.2|1669.8|1669.4|1669|1670.4|1670|1669.4|1669|7127
1611066320000|2021-01-19 14:25:20|1669.6|1669.2|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|1666
1611066330000|2021-01-19 14:25:30|1669.6|1669.2|1669.6|1668.8|1669.6|1669.2|1669.2|1668.8|265
1611066340000|2021-01-19 14:25:40|1669.4|1668.6|1668.8|1668.4|1669.4|1668.6|1668.8|1668.4|500
1611066350000|2021-01-19 14:25:50|1669||1668.8||1669||1668.8||0
1611066360000|2021-01-19 14:26:00|1669|1668.8|1669|1668.4|1669|1668.8|1668.8|1668.4|0
1611066370000|2021-01-19 14:26:10|1669.2|1668.6|1669.2|1668.8|1669.4|1669|1669|1668.6|4526
1611066380000|2021-01-19 14:26:20|1669|1668.6|1669|1668.6|1669|1668.8|1669|1668.6|0
1611066390000|2021-01-19 14:26:30|1668.8|1668.4|1669.2|1668.6|1669.2|1669|1668.8|1668.4|1621
1611066420000|2021-01-19 14:27:00|1669|1668.8|1668.4|1667.8|1669.2|1669|1667.8|1667.6|14147
1611066430000|2021-01-19 14:27:10|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|3525
1611066440000|2021-01-19 14:27:20|1668.6|1668.6|1668.8|1668.6|1668.8|1668.6|1668.6|1668.6|294
1611066450000|2021-01-19 14:27:30|1668.6|1668.4|1669|1668.6|1669|1668.8|1668.6|1668.2|2387
1611066460000|2021-01-19 14:27:40|1668.8|1668.4|1668.6|1668.2|1669|1668.4|1668.6|1668.2|1495
1611066480000|2021-01-19 14:28:00|1668.4|1668|1667.4|1667.2|1668.4|1668|1667.4|1667.2|13889
1611066490000|2021-01-19 14:28:10|1667.2|1667|1667.2|1667|1667.2|1667|1667|1666.8|443
1611066500000|2021-01-19 14:28:20|1667|1666.8|1667|1666.8|1667.2|1666.8|1666.8|1666.4|1204
1611066510000|2021-01-19 14:28:30|1667.2|1666.6|1666.6|1666.2|1667.2|1666.6|1666.6|1666.2|600
1611066530000|2021-01-19 14:28:50|1666.4|1666|1666.8|1666.6|1667|1666.8|1666.2|1666|31080
1611066540000|2021-01-19 14:29:00|1667|1666.8|1667.4|1667|1667.4|1667.2|1667|1666.8|3290
1611066550000|2021-01-19 14:29:10|1667.2|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|279
1611066560000|2021-01-19 14:29:20|1667.4|1667.2|1668.6|1668.4|1668.6|1668.4|1667.4|1667.2|4019
1611066570000|2021-01-19 14:29:30|1668.8|1668.2|1668.4|1668|1668.8|1668.2|1668.4|1668|1396
1611066580000|2021-01-19 14:29:40||1668.2||1668.2||1668.2||1668.2|0
1611066590000|2021-01-19 14:29:50|1668.2|1668|1668|1667.6|1668.2|1668|1668|1667.6|546
1611066600000|2021-01-19 14:30:00|1667.8|1667.4|1663.4|1663|1668.2|1667.8|1663.4|1663|87530
1611066610000|2021-01-19 14:30:10|1663.2|1662.8|1665|1664.6|1665|1664.8|1662.4|1662.2|10950
1611066620000|2021-01-19 14:30:20|1665.2|1665|1666.4|1666.2|1666.8|1666.6|1665.2|1665|5256
1611066630000|2021-01-19 14:30:30|1666.6|1666.4|1668|1667.6|1668|1667.6|1666.4|1666.4|10878
1611066640000|2021-01-19 14:30:40|1668.2|1667.8|1669.6|1669.4|1669.8|1669.4|1668.2|1667.8|3713
1611066650000|2021-01-19 14:30:50|1669.4|1669.2|1670|1669.6|1670.2|1669.8|1669.4|1669|4079
1611066660000|2021-01-19 14:31:00|1669.8|1669.4|1666.6|1666|1670|1669.6|1666.2|1666|11514
1611066670000|2021-01-19 14:31:10|1666.4|1666.2|1665.8|1665|1666.6|1666.4|1665.4|1664.8|2520
1611066680000|2021-01-19 14:31:20|1666|1665.2|1667.2|1666.6|1667.4|1667|1665.6|1665.2|1414
1611066690000|2021-01-19 14:31:30|1667|1666.8|1667.4|1666.8|1668|1667.4|1666.8|1666.8|445
1611066700000|2021-01-19 14:31:40|1667.6|1667|1667.2|1666.6|1667.6|1667|1666.4|1666.2|1504
1611066710000|2021-01-19 14:31:50|1667.4|1666.8|1667.4|1666.6|1667.8|1667.6|1667|1666.6|1372
1611066720000|2021-01-19 14:32:00|1667.2|1666.4|1667|1666.4|1667.2|1666.8|1666.4|1666|1031
1611066730000|2021-01-19 14:32:10|1667.2|1666.8|1668.6|1668|1668.8|1668|1667.2|1666.8|10034
1611066740000|2021-01-19 14:32:20|1668.4|1667.8|1668.4|1668|1668.4|1668.2|1667.8|1667.4|2420
1611066750000|2021-01-19 14:32:30|1668.6|1668.2|1668.8|1668.4|1669|1668.4|1668.4|1668|650
1611066760000|2021-01-19 14:32:40|1668.6|1668.2|1667.6|1667|1668.8|1668.4|1667.6|1667|1180
1611066770000|2021-01-19 14:32:50|1667.4|1667.2|1666|1665.6|1667.4|1667.2|1666|1665.6|3600
1611066780000|2021-01-19 14:33:00|1666.2|1665.4|1665|1664.6|1666.2|1665.6|1664.8|1664|5697
1611066790000|2021-01-19 14:33:10|1664.8|1664.4|1665.4|1665|1665.6|1665.2|1664.8|1664|1557
1611066800000|2021-01-19 14:33:20|1665.6|1665.2|1666.6|1666|1666.6|1666.2|1665.6|1665.2|3116
1611066810000|2021-01-19 14:33:30|1666.4|1665.8|1665.2|1665|1666.4|1666|1665|1664.6|3202
1611066820000|2021-01-19 14:33:40|1665.4|1664.8|1665.4|1665|1665.6|1665.2|1663.8|1663.6|5565
1611066830000|2021-01-19 14:33:50|1665.2|1664.8|1664.2|1663.6|1665.2|1664.8|1664|1663.6|656
1611066840000|2021-01-19 14:34:00|1664|1663.4|1662.4|1661.8|1664|1663.6|1662.4|1661.8|5598
1611066850000|2021-01-19 14:34:10|1662.2|1662|1661.8|1661.4|1662.6|1662.4|1661.8|1661.2|6711
1611066860000|2021-01-19 14:34:20|1662|1661.6|1662.4|1661.8|1662.6|1662.2|1661.8|1661.4|423
1611066870000|2021-01-19 14:34:30|1662.2|1661.6|1662.4|1661.8|1662.6|1661.8|1661.8|1661.4|787
1611066880000|2021-01-19 14:34:40|1662.6|1662|1662.6|1661.8|1663|1662.8|1662.4|1661.8|1499
1611066890000|2021-01-19 14:34:50|1662.8|1662|1663.2|1662.8|1663.2|1662.8|1662.6|1662|2528
1611066900000|2021-01-19 14:35:00|1663|1662.6|1664.6|1664|1664.8|1664|1663|1662.4|1329
1611066910000|2021-01-19 14:35:10|1664.4|1664.2|1665.4|1665|1665.6|1665|1664.2|1663.8|1384
1611066920000|2021-01-19 14:35:20|1665.2|1664.8|1664.2|1663.6|1665.4|1665|1663.8|1663.4|3718
1611066930000|2021-01-19 14:35:30|1664.4|1663.8|1664.6|1664|1665.2|1664.6|1664.2|1663.6|3337
1611066940000|2021-01-19 14:35:40|1664.4|1664.2|1664.6|1664.2|1665.2|1664.6|1664.2|1664|2903
1611066950000|2021-01-19 14:35:50|1664.8|1664|1664.6|1664|1664.8|1664.2|1664.4|1664|896
1611066960000|2021-01-19 14:36:00|1664.4|1664.2|1663.8|1663.2|1664.4|1664.2|1663.4|1663|3943
1611066970000|2021-01-19 14:36:10|1664|1663.4|1665|1664.6|1665|1664.6|1663.8|1663.2|1537
1611066980000|2021-01-19 14:36:20|1664.8|1664.4|1664.6|1664.2|1664.8|1664.4|1664.6|1664|0
1611066990000|2021-01-19 14:36:30|1664.4|1664|1664.6|1663.8|1664.6|1664.2|1664.2|1663.8|2874
1611067000000|2021-01-19 14:36:40|1664.4|1663.6|1662.8|1662.4|1664.4|1663.6|1662.8|1662.2|2833
1611067010000|2021-01-19 14:36:50|1662.6|1662.2|1663|1662.2|1663.2|1663|1662.6|1662.2|5182
1611067020000|2021-01-19 14:37:00|1663.2|1662.4|1663.4|1662.6|1663.8|1663.4|1663.2|1662.2|615
1611067030000|2021-01-19 14:37:10|1663.2|1662.8|1663|1662.2|1663.6|1663|1663|1662.2|800
1611067040000|2021-01-19 14:37:20||1662.4||1662.4||1662.6||1662.2|0
1611067050000|2021-01-19 14:37:30|1662.8|1662.6|1663.4|1662.8|1663.6|1663.2|1662.6|1662.2|1809
1611067060000|2021-01-19 14:37:40|1663.6|1663|1663.8|1663.2|1664|1663.6|1663.4|1662.8|2662
1611067070000|2021-01-19 14:37:50|1664|1663.4|1664.2|1663.6|1664.4|1664|1663.8|1663.2|2770
1611067080000|2021-01-19 14:38:00|1664|1663.8|1664.2|1663.8|1664.4|1664|1663.8|1663.4|970
1611067090000|2021-01-19 14:38:10|1664.4|1663.6|1664.2|1663.6|1664.4|1664|1664|1663.6|200
1611067100000|2021-01-19 14:38:20|1664|1663.4|1663.8|1663|1664.2|1663.8|1663.4|1663|3163
1611067110000|2021-01-19 14:38:30|1663.6|1663.2|1663.2|1662.6|1663.8|1663.4|1663.2|1662.6|2455
1611067120000|2021-01-19 14:38:40|1663.4|1662.4|1662.8|1662.4|1663.8|1663.4|1662.8|1662.4|3976
1611067130000|2021-01-19 14:38:50|1663|1662.6|1663.6|1663|1663.6|1663.4|1663|1662.4|7574
1611067140000|2021-01-19 14:39:00|1663.4|1662.8|1663.8|1663.2|1663.8|1663.2|1663|1662.6|1328
1611067150000|2021-01-19 14:39:10|1663.6|1663|1663.6|1663|1664|1663.6|1663.4|1663|0
1611067160000|2021-01-19 14:39:20|1663.4|1662.8|1663.6|1663|1664|1663.6|1663.2|1662.8|6803
1611067170000|2021-01-19 14:39:30|1663.4|1663.2|1663.4|1662.8|1663.6|1663.2|1663.4|1662.8|1725
1611067180000|2021-01-19 14:39:40|1663.2|1662.6|1663|1662.6|1663.2|1662.8|1662.8|1662.2|1450
1611067190000|2021-01-19 14:39:50|1663.2|1662.4|1662.6|1662.2|1663.2|1662.6|1662.6|1662.2|1825
1611067200000|2021-01-19 14:40:00|1662.8|1662.4|1662|1661.4|1663|1662.8|1661.8|1661.4|11296
1611067210000|2021-01-19 14:40:10|1662.2|1661.6|1661.8|1661.4|1662.2|1662|1661.8|1661.4|5254
1611067220000|2021-01-19 14:40:20|1662|1661.6|1661.6|1661|1662|1661.8|1661.2|1661|5505
1611067230000|2021-01-19 14:40:30|1661.4|1660.8|1660|1659.6|1661.4|1661|1659.8|1659.6|58925
1611067240000|2021-01-19 14:40:40|1659.8|1659.8|1660.2|1659.8|1660.2|1660|1659.8|1659.8|2830
1611067250000|2021-01-19 14:40:50|1660.4|1660|1660.2|1659.8|1661.2|1660.6|1660.2|1659.8|8235
1611067260000|2021-01-19 14:41:00|1660.4|1660|1659.6|1659.2|1660.6|1660.4|1659.4|1659|2229
1611067270000|2021-01-19 14:41:10|1659.4|1659|1659.6|1659.2|1659.8|1659.6|1659.2|1659|2624
1611067280000|2021-01-19 14:41:20|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659|355
1611067290000|2021-01-19 14:41:30|1659.6|1659.2|1658.2|1657.8|1659.6|1659.2|1658|1657.8|15671
1611067300000|2021-01-19 14:41:40|1658.4|1658|1658.6|1658|1659|1658.6|1658.4|1658|7197
1611067310000|2021-01-19 14:41:50|1658.4|1657.8|1658.6|1658.2|1658.8|1658.4|1658.2|1657.6|2783
1611067320000|2021-01-19 14:42:00|1658.8|1658.4|1657.6|1657|1659|1658.6|1657.4|1657|2922
1611067330000|2021-01-19 14:42:10|1657.4|1657.2|1656.8|1656.2|1657.6|1657.2|1656.4|1656|4370
1611067340000|2021-01-19 14:42:20|1657|1656.4|1656.4|1656|1657|1656.6|1656.2|1656|1674
1611067350000|2021-01-19 14:42:30|1656.6|1656.2|1656.6|1656.2|1656.8|1656.4|1656|1655.6|3319
1611067360000|2021-01-19 14:42:40|1656.4|1656|1656.8|1656.2|1656.8|1656.4|1655.8|1655.4|2045
1611067370000|2021-01-19 14:42:50|1656.6|1656.4|1657|1656.4|1657.2|1656.8|1656.2|1655.6|5890
1611067380000|2021-01-19 14:43:00|1656.8|1656.2|1656.4|1656|1657|1656.4|1656.2|1655.8|200
1611067390000|2021-01-19 14:43:10|1656.6|1656.2|1656.4|1656.2|1656.6|1656.2|1656.2|1655.8|2606
1611067400000|2021-01-19 14:43:20|1656.2|1656|1656.6|1656|1657|1656.6|1655.8|1655.4|8107
1611067410000|2021-01-19 14:43:30|1656.4|1655.8|1656.4|1655.8|1657.4|1657|1656|1655.6|7298
1611067420000|2021-01-19 14:43:40|1656.2|1656|1655.6|1655.2|1656.2|1656.2|1655.6|1655.2|3044
1611067430000|2021-01-19 14:43:50|1655.8|1655.4|1657|1656.6|1657.4|1656.8|1655.4|1655.2|10175
1611067440000|2021-01-19 14:44:00|1656.8|1656.4|1656.6|1656|1656.8|1656.4|1656|1655.8|3655
1611067450000|2021-01-19 14:44:10|1656.4|1655.8|1656.2|1655.6|1656.4|1655.8|1655.4|1655.2|4034
1611067460000|2021-01-19 14:44:20|1656|1655.4|1655.4|1655.2|1656|1655.4|1655.2|1655|3057
1611067470000|2021-01-19 14:44:30|1655.6|1656|1656.4|1656|1656.4|1656|1655.6|1655.6|39317
1611067480000|2021-01-19 14:44:40|1656.6|1656.2|1657.8|1657.4|1658|1657.6|1656.6|1656|4402
1611067490000|2021-01-19 14:44:50|1658|1657.2|1657.8|1657|1658|1657.4|1657.4|1656.8|801
1611067500000|2021-01-19 14:45:00|1657.4|1657.2|1657.4|1656.8|1657.8|1657.2|1657|1656.6|27044
1611067510000|2021-01-19 14:45:10|1657.2|1657|1657.8|1657|1657.8|1657.4|1656.6|1656.4|5900
1611067520000|2021-01-19 14:45:20|1658|1656.8|1657.4|1657|1658|1657.4|1657.2|1656.6|891
1611067530000|2021-01-19 14:45:30|1657.6|1656.8|1657.8|1657|1657.8|1657.2|1657.4|1656.8|0
1611067540000|2021-01-19 14:45:40|1658|1657.2|1658.2|1657.8|1658.4|1657.8|1658|1657.2|895
1611067550000|2021-01-19 14:45:50|1658|1657.6|1657.4|1657|1658|1657.6|1656.6|1656.2|5827
1611067560000|2021-01-19 14:46:00|1657.6|1657.2|1657.6|1657.4|1657.6|1657.4|1657.2|1656.8|2603
1611067570000|2021-01-19 14:46:10|1657.4|1657.2|1657.4|1656.6|1657.6|1657.4|1657.2|1656.6|2043
1611067580000|2021-01-19 14:46:20|1657.2|1656.8|1657.6|1657.4|1657.6|1657.4|1657.2|1656.8|1554
1611067590000|2021-01-19 14:46:30|1657.8|1657.6|1658|1657.4|1658|1657.8|1657.8|1657.2|1712
1611067600000|2021-01-19 14:46:40|1657.8||1658.2||1658.2||1657.8||0
1611067610000|2021-01-19 14:46:50|1658|1657.2|1656.6|1656.2|1658|1657.2|1656.2|1656|5074
1611067620000|2021-01-19 14:47:00|1656.4|1656|1657|1656.2|1657|1656.8|1656.2|1656|8086
1611067630000|2021-01-19 14:47:10|1656.8|1656|1655.8|1655.2|1657|1656.2|1655.4|1655|13716
1611067640000|2021-01-19 14:47:20|1656|1655|1656.4|1655.8|1656.6|1656.2|1656|1655|1079
1611067650000|2021-01-19 14:47:30|1656.6|1656|1655|1654.4|1656.6|1656.2|1654.6|1654.2|25263
1611067660000|2021-01-19 14:47:40|1654.8|1654.2|1655.4|1654.8|1655.4|1654.8|1654.6|1654.2|1224
1611067670000|2021-01-19 14:47:50|1655.2|1655|1654.6|1654|1655.4|1655|1654.4|1654|6748
1611067680000|2021-01-19 14:48:00|1654.4|1654.2|1654.6|1654|1655.2|1655|1654.2|1654|2698
1611067690000|2021-01-19 14:48:10|1654.4|1653.8|1653.8|1653.2|1654.4|1654|1653.4|1653.2|3811
1611067700000|2021-01-19 14:48:20|1653.6|1653.4|1653.8|1653.4|1654|1653.6|1653.6|1653.2|4453
1611067710000|2021-01-19 14:48:30|1653.6|1653.2|1653.2|1652.8|1654|1653.6|1653.2|1652.8|14262
1611067720000|2021-01-19 14:48:40|1653|1653.2|1654.4|1653.6|1654.6|1654.2|1653|1653.2|7685
1611067730000|2021-01-19 14:48:50|1654.2|1653.8|1653.4|1653|1654.4|1654|1653.4|1653|2236
1611067740000|2021-01-19 14:49:00|1653.2|1653.2|1653.8|1653.4|1654|1653.8|1653.2|1653|1314
1611067750000|2021-01-19 14:49:10|1654|1653.6|1653.6|1653.2|1654.2|1654|1653.6|1653.2|6766
1611067760000|2021-01-19 14:49:20|1653.8|1653|1653.6|1653.2|1653.8|1653.2|1652.8|1652.6|4341
1611067770000|2021-01-19 14:49:30|1653.8|1653|1653.2|1652.8|1653.8|1653|1653|1652.6|600
1611067780000|2021-01-19 14:49:40|1653.4|1653|1653.4|1652.8|1653.6|1653.2|1653.2|1652.8|276
1611067790000|2021-01-19 14:49:50|1653.6|1653|1654|1653.6|1654|1653.8|1653.2|1653|488
1611067800000|2021-01-19 14:50:00|1653.8|1653.4|1654.2|1654|1654.2|1654|1653.4|1653|12531
1611067810000|2021-01-19 14:50:10|1654|1653.8|1655|1654.6|1655|1654.6|1654|1653.6|2340
1611067820000|2021-01-19 14:50:20|1655.2|1654.8|1653.8|1653.6|1655.4|1655|1653.8|1653.4|4094
1611067830000|2021-01-19 14:50:30|1654|1653.4|1654.2|1653.6|1654.4|1654|1653.6|1653|11788
1611067840000|2021-01-19 14:50:40|1653.8|1653.4|1653.4|1653|1654.2|1653.4|1653|1652.8|1790
1611067850000|2021-01-19 14:50:50|1653.6|1653.2|1653.2|1652.4|1653.6|1653.4|1652.8|1652.4|2406
1611067860000|2021-01-19 14:51:00|1653|1652.6|1653.4|1652.8|1653.4|1653|1653|1652.6|580
1611067870000|2021-01-19 14:51:10|1653.6|1653|1654.4|1653.8|1654.4|1654|1653.6|1652.8|4971
1611067880000|2021-01-19 14:51:20|1654.6|1654|1655|1654.8|1655.4|1654.8|1654.6|1654|200
1611067890000|2021-01-19 14:51:30|1655.2|1654.6|1654.4|1653.8|1655.2|1654.6|1654|1653.8|1062
1611067900000|2021-01-19 14:51:40|1654.6|1654.2|1655|1654.4|1655|1654.6|1654|1653.6|5822
1611067910000|2021-01-19 14:51:50||1654.6||1654.4||1654.6||1654.4|2
1611067920000|2021-01-19 14:52:00|1655.2|1654.6|1655.2|1654.8|1655.2|1654.8|1655|1654.4|200
1611067930000|2021-01-19 14:52:10|1655.4|1655|1655.8|1655.2|1656|1655.4|1655.4|1655|726
1611067940000|2021-01-19 14:52:20|1655.6|1655|1655.4|1655|1655.8|1655|1655|1654.6|1532
1611067950000|2021-01-19 14:52:30|1655.6|1655.2|1656|1655.6|1656.6|1656|1655.4|1655.2|3093
1611067960000|2021-01-19 14:52:40|1655.8|1655.4|1655.8|1655.4|1656|1655.6|1655.4|1655.2|3738
1611067970000|2021-01-19 14:52:50|1656|1655.6|1656.8|1656.2|1657|1656.4|1656|1655.4|3110
1611067980000|2021-01-19 14:53:00|1656.6|1656.4|1656.6|1656.2|1656.8|1656.6|1656.6|1656.2|1000
1611067990000|2021-01-19 14:53:10|1656.4|1656|1655.8|1655.4|1656.4|1656|1655.6|1655.4|1985
1611068000000|2021-01-19 14:53:20|1655.6|1655.2|1655|1654.6|1655.6|1655.2|1654.2|1653.8|3147
1611068010000|2021-01-19 14:53:30|1654.8|1654.4|1655|1654.6|1655|1654.6|1654.4|1654|1521
1611068020000|2021-01-19 14:53:40|1654.8|1654.4|1654.6|1654.2|1655|1654.6|1654.4|1654.2|2086
1611068030000|2021-01-19 14:53:50|1654.4|1654.4|1655.4|1654.8|1655.4|1655|1654.4|1654.4|4142
1611068040000|2021-01-19 14:54:00|1655.6|1655|1655.8|1655.2|1656|1655.6|1655.4|1654.8|2895
1611068050000|2021-01-19 14:54:10|1656|1655.4|1655.4|1654.8|1656|1655.6|1654.8|1654.6|1299
1611068060000|2021-01-19 14:54:20|1655.2|1654.6|1655|1654.6|1655.6|1655|1655|1654.6|651
1611068070000|2021-01-19 14:54:30|1655.2|1655|1655.4|1654.6|1655.6|1655|1655|1654.6|878
1611068080000|2021-01-19 14:54:40|1655.6|1654.8|1655.6|1655|1655.6|1655.2|1655.4|1654.8|0
1611068090000|2021-01-19 14:54:50|1655.8|1655.2|1655.2|1654.6|1656.4|1656|1655|1654.6|6466
1611068100000|2021-01-19 14:55:00|1655.4|1654.8|1655.4|1655|1656|1655.2|1655.4|1654.6|226
1611068110000|2021-01-19 14:55:10|1655.2|1654.8|1656|1655.6|1656|1655.8|1655|1654.6|2691
1611068120000|2021-01-19 14:55:20|1655.8|1655.4|1655.6|1655.2|1656|1655.6|1655.6|1655.2|1954
1611068130000|2021-01-19 14:55:30|1655.8|1655.4|1656|1655.2|1656|1655.6|1655.8|1655.2|0
1611068140000|2021-01-19 14:55:40|1655.6|1655|1655|1654.6|1656|1655.2|1654.8|1654.2|2632
1611068150000|2021-01-19 14:55:50|1654.8|1654.4|1654.6|1654.2|1655|1654.6|1654.6|1654.2|0
1611068160000|2021-01-19 14:56:00|1654.8|1654|1654.6|1654.2|1655|1654.2|1654.4|1654|400
1611068170000|2021-01-19 14:56:10||1654||1653.8||1654||1653.8|0
1611068180000|2021-01-19 14:56:20|1654.4|1653.6|1654.4|1654.2|1654.4|1654.2|1653.8|1653.6|1038
1611068190000|2021-01-19 14:56:30|1654.2|1654|1654.2|1653.6|1654.4|1654|1654|1653.6|801
1611068200000|2021-01-19 14:56:40|1654|1653.8|1653.6|1653.2|1654|1653.8|1653.6|1653.2|4558
1611068210000|2021-01-19 14:56:50|1653.4|1653.4|1653.4|1653.2|1653.6|1653.4|1653.4|1653.2|1116
1611068220000|2021-01-19 14:57:00|1653.6|1653.4|1652.8|1652.4|1653.8|1653.4|1652.8|1652.4|3916
1611068230000|2021-01-19 14:57:10|1653|1652.6|1653|1652.6|1653.6|1653.2|1652.8|1652.6|1216
1611068240000|2021-01-19 14:57:20|1653.6|1652.8|1653.8|1653.2|1654|1653.8|1653.4|1652.8|9044
1611068250000|2021-01-19 14:57:30|1654|1653.4|1654|1653.6|1655.2|1654.8|1654|1653.4|1455
1611068260000|2021-01-19 14:57:40|1654.2|1653.8|1654.2|1654|1654.6|1654.2|1654|1653.6|1249
1611068270000|2021-01-19 14:57:50|1654.4|1654.2|1655|1654.6|1655|1654.6|1654.4|1654|500
1611068280000|2021-01-19 14:58:00|1655.2|1654.8|1655.6|1655.4|1655.6|1655.4|1655.2|1654.6|1576
1611068290000|2021-01-19 14:58:10|1655.4|1655.2|1655.4|1655|1655.6|1655.2|1655.4|1655|478
1611068300000|2021-01-19 14:58:20|1655.2|1655.2|1656|1655.4|1656|1655.4|1655.2|1655|1088
1611068310000|2021-01-19 14:58:30|1655.8|1655.2|1655.8|1655|1656|1655.8|1655.4|1655|4398
1611068320000|2021-01-19 14:58:40|1656|1655.2|1656|1655.4|1656|1655.4|1656|1655.2|500
1611068330000|2021-01-19 14:58:50|1655.8|1655.6|1656.6|1656.2|1656.8|1656.4|1655.8|1655.6|3025
1611068340000|2021-01-19 14:59:00|1656.8|1656.4|1657|1656.4|1657|1656.6|1656.6|1656.4|212
1611068350000|2021-01-19 14:59:10|1657.2|1656.6|1657.6|1657.2|1658.2|1657.6|1657.2|1656.6|51
1611068360000|2021-01-19 14:59:20|1657.8|1657|1657.4|1657|1657.8|1657.2|1657.4|1657|500
1611068370000|2021-01-19 14:59:30|1657.6|1657.2|1658.2|1657.6|1658.2|1657.6|1657.6|1657|1132
1611068380000|2021-01-19 14:59:40|1658.4|1657.8|1658|1657.4|1658.4|1658|1657.6|1657.4|2956
1611068390000|2021-01-19 14:59:50|1657.8|1657.6|1658|1657.6|1658|1657.8|1657.8|1657.4|510
1611068400000|2021-01-19 15:00:00|1658.2|1657.8|1658.4|1657.8|1658.6|1658.2|1657.8|1657.4|2210
1611068410000|2021-01-19 15:00:10|1658.2|1658|1659.2|1658.8|1659.4|1659|1658.2|1657.8|5677
1611068420000|2021-01-19 15:00:20|1659.4|1659|1659.6|1659.2|1660|1659.6|1659.4|1659|1577
1611068430000|2021-01-19 15:00:30|1659.4|1659|1659.6|1659.2|1659.8|1659.2|1659.2|1658.8|1717
1611068440000|2021-01-19 15:00:40|1659.8|1659.4|1660.2|1659.6|1660.2|1660|1659.6|1659.2|3871
1611068450000|2021-01-19 15:00:50|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.6|1659.4|424
1611068460000|2021-01-19 15:01:00|1660|1659.6|1659.8|1659.4|1660|1659.8|1659.8|1659.4|2441
1611068470000|2021-01-19 15:01:10|1660|1659.6|1660.2|1659.6|1660.2|1660|1660|1659.6|1322
1611068480000|2021-01-19 15:01:20|1660.4|1659.8|1660.8|1660.4|1661|1660.6|1660.4|1659.8|2396
1611068490000|2021-01-19 15:01:30|1661|1660.2|1659|1658.6|1661|1660.2|1659|1658.6|8841
1611068500000|2021-01-19 15:01:40|1658.8|1658.4|1658.8|1658.2|1658.8|1658.6|1658|1657.6|3863
1611068510000|2021-01-19 15:01:50|1658.6|1658|1658|1657.8|1658.6|1658.2|1658|1657.8|1500
1611068520000|2021-01-19 15:02:00|1657.8|1657.6|1657.6|1657.2|1658|1657.6|1657.6|1657.2|1395
1611068530000|2021-01-19 15:02:10|1657.4|1657|1657.2|1656.8|1657.4|1657|1657|1656.8|5139
1611068540000|2021-01-19 15:02:20|1657|1656.6|1656.8|1656.4|1657.4|1657|1656.6|1656.4|3334
1611068550000|2021-01-19 15:02:30|1656.6|1656.2|1656.2|1656|1657.2|1656.8|1655.8|1655.4|6971
1611068560000|2021-01-19 15:02:40|1656|1655.8|1655.8|1655.4|1656.2|1656|1655.8|1655.4|961
1611068570000|2021-01-19 15:02:50|1655.6|1655.2|1655.6|1655.2|1656|1655.6|1655.4|1655|3059
1611068580000|2021-01-19 15:03:00|1655.4|1655|1655.4|1655|1655.6|1655.2|1654.6|1654.2|6879
1611068590000|2021-01-19 15:03:10|1655.6|1655.2|1656|1655.4|1656|1655.6|1655.2|1654.8|1285
1611068600000|2021-01-19 15:03:20|1656.2|1655.6|1656|1655.8|1656.2|1656|1656|1655.6|452
1611068610000|2021-01-19 15:03:30|1655.8|1655.6|1655.6|1655.2|1656|1655.6|1655.2|1654.8|3534
1611068620000|2021-01-19 15:03:40|1655.4|1655|1656.4|1655.8|1656.4|1656|1655.4|1655|575
1611068630000|2021-01-19 15:03:50|1656.6|1656|1656.2|1655.8|1656.6|1656.2|1656|1655.6|3814
1611068640000|2021-01-19 15:04:00|1656.4|1656|1656.6|1656|1656.8|1656.6|1656|1655.8|2058
1611068650000|2021-01-19 15:04:10|1656.4|1655.8|1656|1655.6|1656.4|1655.8|1655.6|1655.2|2673
1611068660000|2021-01-19 15:04:20|1656.2|1655.8|1656|1655.6|1656.6|1656.2|1655.8|1655.4|616
1611068670000|2021-01-19 15:04:30|1656.2|1655.4|1656.2|1655.8|1656.2|1655.8|1656.2|1655.4|1023
1611068680000|2021-01-19 15:04:40|1656|1655.6|1656.2|1655.6|1656.4|1656|1655.8|1655.4|1967
1611068690000|2021-01-19 15:04:50|1656|1655.8|1657|1656.4|1657|1656.4|1656|1655.6|2431
1611068700000|2021-01-19 15:05:00|1656.8|1656.2|1657.4|1657|1657.4|1657|1656.6|1656.2|799
1611068710000|2021-01-19 15:05:10|1657.6|1657.2|1658.2|1657.8|1658.2|1658|1657.2|1656.8|750
1611068720000|2021-01-19 15:05:20|1658|1657.6|1658.2|1658|1658.6|1658.2|1658|1657.6|1029
1611068730000|2021-01-19 15:05:30|1658.4|1657.8|1658.2|1657.8|1658.6|1658.4|1658.2|1657.8|3080
1611068740000|2021-01-19 15:05:40|1658|1657.6|1658.4|1658|1658.4|1658|1657.8|1657.6|1784
1611068750000|2021-01-19 15:05:50|1658.6|1658.2|1658.6|1658.2|1658.8|1658.4|1658.4|1658.2|546
1611068760000|2021-01-19 15:06:00|1658.4|1658|1658.4|1658|1658.6|1658.2|1658.2|1657.8|483
1611068770000|2021-01-19 15:06:10|1658.2|1657.8|1658.8|1658.4|1658.8|1658.4|1657.8|1657.4|3381
1611068780000|2021-01-19 15:06:20|1659|1658.6|1658.8|1658.2|1659|1658.6|1658.4|1658.2|896
1611068790000|2021-01-19 15:06:30|1658.6|1658|1658.2|1657.8|1658.6|1658|1658|1657.8|3392
1611068800000|2021-01-19 15:06:40|1658|1657.6|1658.2|1657.6|1658.2|1657.8|1657.8|1657.4|471
1611068810000|2021-01-19 15:06:50|1658|1657.4|1657.4|1657|1658|1657.4|1657.2|1657|416
1611068820000|2021-01-19 15:07:00|1657.2|1656.8|1657|1656.6|1657.2|1656.8|1656.8|1656.2|962
1611068830000|2021-01-19 15:07:10|1657.2|1656.8|1657.8|1657.4|1658|1657.4|1657.2|1656.8|973
1611068840000|2021-01-19 15:07:20|1658||1657.8||1658||1657.6||0
1611068850000|2021-01-19 15:07:30|1658|1657.6|1658|1657.4|1658|1657.8|1657.8|1657.4|252
1611068860000|2021-01-19 15:07:40|1657.8|1657.6|1658|1657.4|1658|1657.6|1657.6|1657.4|482
1611068870000|2021-01-19 15:07:50|1657.8|1657.2|1657.6|1657.2|1658|1657.4|1657.6|1657.2|234
1611068880000|2021-01-19 15:08:00|1657.8|1657.4|1658.4|1658|1658.4|1658|1657.8|1657.4|3371
1611068890000|2021-01-19 15:08:10|1658.2|1657.8|1658.2|1657.8|1658.4|1658|1658|1657.6|821
1611068900000|2021-01-19 15:08:20|1658|1657.6|1657|1656.6|1658|1657.6|1657|1656.6|2598
1611068910000|2021-01-19 15:08:30|1656.8|1656.4|1656.4|1655.8|1656.8|1656.4|1656.2|1655.8|2097
1611068920000|2021-01-19 15:08:40|1656.2|1656|1656.6|1656.4|1656.8|1656.6|1656|1656|750
1611068930000|2021-01-19 15:08:50||1656.2||1656||1656.2||1656|0
1611068940000|2021-01-19 15:09:00|1656.4|1655.8|1656.4|1655.8|1656.8|1656.2|1655.8|1655.4|1952
1611068950000|2021-01-19 15:09:10|1656.2|1656|1656.6|1656.2|1656.6|1656.2|1656|1655.6|579
1611068960000|2021-01-19 15:09:20|1656.4|1656.4|1656.8|1656.4|1656.8|1656.4|1656.4|1656.4|380
1611068970000|2021-01-19 15:09:30|1656.6|1656.2|1657.2|1656.6|1657.2|1657|1656.2|1656|1403
1611068980000|2021-01-19 15:09:40|1657|1656.8|1657.4|1657|1657.4|1657.2|1657|1656.8|1403
1611068990000|2021-01-19 15:09:50|1657.6|1657.2|1656.8|1656.2|1657.8|1657.4|1656.6|1656.2|7483
1611069000000|2021-01-19 15:10:00|1656.6|1656.4|1656.4|1656|1656.6|1656.4|1656.2|1656|277
1611069010000|2021-01-19 15:10:10|1656.6|1656.2|1656.8|1656.2|1656.8|1656.4|1656.6|1656.2|255
1611069020000|2021-01-19 15:10:20|1657|1656.4|1657.2|1656.8|1657.4|1657.2|1656.8|1656.4|2778
1611069030000|2021-01-19 15:10:30|1657|1656.6|1657.2|1656.6|1657.2|1656.8|1656.8|1656.6|1128
1611069040000|2021-01-19 15:10:40|1657|1656.8|1657.2|1656.6|1657.2|1656.8|1657|1656.6|260
1611069050000|2021-01-19 15:10:50||1656.8||1656.6||1656.8||1656.6|0
1611069060000|2021-01-19 15:11:00|1657|1656.8|1657|1656.6|1657|1656.8|1656.8|1656.6|439
1611069070000|2021-01-19 15:11:10|1656.8|1656.4|1656.8|1656.2|1657.2|1656.8|1656.6|1656.2|1180
1611069080000|2021-01-19 15:11:20|1656.6|1656.4|1656.6|1656.2|1656.6|1656.4|1656.4|1656|524
1611069090000|2021-01-19 15:11:30|1656.4|1656|1656.4|1655.8|1656.4|1656|1656.2|1655.8|4
1611069100000|2021-01-19 15:11:40|1656.2|1655.6|1655.6|1655.2|1656.2|1655.8|1655.6|1655.2|291
1611069110000|2021-01-19 15:11:50|1655.4|1655|1655.4|1655|1655.6|1655.4|1655.2|1655|3284
1611069120000|2021-01-19 15:12:00|1655.6|1655.2|1656.6|1656.4|1656.8|1656.6|1655.6|1655|11111
1611069130000|2021-01-19 15:12:10|1656.8|1656.6|1657.4|1657|1657.4|1657.2|1656.8|1656.6|2915
1611069140000|2021-01-19 15:12:20|1657.6|1657.2|1658.4|1658|1658.4|1658|1657.6|1657.2|931
1611069150000|2021-01-19 15:12:30|1658.2|1657.8|1658|1657.6|1658.2|1657.8|1657.6|1657.2|821
1611069160000|2021-01-19 15:12:40|1657.8|1657.4|1657.8|1657.2|1657.8|1657.6|1657.8|1657.2|0
1611069170000|2021-01-19 15:12:50|1657.6|1657|1657.6|1657.2|1657.6|1657.4|1657.4|1657|2416
1611069180000|2021-01-19 15:13:00|1657.8|1657.4|1657.6|1657.2|1658|1657.8|1657.4|1657.2|1814
1611069190000|2021-01-19 15:13:10|1657.8|1657|1657|1656.6|1657.8|1657|1657|1656.6|0
1611069200000|2021-01-19 15:13:20|1656.8|1656.4|1657|1656.4|1657|1656.4|1656.8|1656.4|0
1611069210000|2021-01-19 15:13:30|1656.8|1656.2|1656.8|1656.2|1656.8|1656.2|1656.6|1656.2|0
1611069220000|2021-01-19 15:13:40|1657|1656.4|1657.4|1657|1657.4|1657|1656.8|1656.4|4702
1611069230000|2021-01-19 15:13:50|1657.2|1656.8|1657.6|1657|1657.6|1657|1657|1656.8|62
1611069240000|2021-01-19 15:14:00|1657.4|1657.2|1657.4|1657|1657.8|1657.4|1657.2|1657|314
1611069250000|2021-01-19 15:14:10|1657.2|1656.8|1657.4|1656.8|1657.4|1657|1657|1656.6|1725
1611069260000|2021-01-19 15:14:20|1657.2|1657|1657.6|1657.2|1657.6|1657.4|1657.2|1656.8|2582
1611069270000|2021-01-19 15:14:30|1657.4|1657|1657.2|1656.6|1657.4|1657|1657.2|1656.6|469
1611069280000|2021-01-19 15:14:40|1657.4|1656.8|1657|1656.6|1657.6|1657.2|1657|1656.6|1400
1611069290000|2021-01-19 15:14:50|1656.8|1656.8|1657|1656.4|1657|1656.8|1656.8|1656.2|2459
1611069300000|2021-01-19 15:15:00|1656.8|1656.2|1656.6|1656.4|1657|1656.4|1656.6|1656.2|303
1611069310000|2021-01-19 15:15:10|1656.8|1656.6|1657.8|1657.4|1657.8|1657.6|1656.8|1656.6|3058
1611069320000|2021-01-19 15:15:20|1657.6|1657.2|1657.8|1657.2|1657.8|1657.2|1657.4|1657.2|261
1611069330000|2021-01-19 15:15:30|1658|1657.6|1657.8|1657.4|1658|1657.8|1657.6|1657.2|3701
1611069340000|2021-01-19 15:15:40|1657.6|1657.6|1658.4|1657.8|1658.4|1657.8|1657.6|1657.4|1408
1611069350000|2021-01-19 15:15:50|1658.2|1657.6|1657.6|1657.2|1658.4|1657.6|1657.4|1657.2|4700
1611069360000|2021-01-19 15:16:00|1657.4|1657|1657.4|1656.8|1657.8|1657|1657|1656.4|27681
1611069370000|2021-01-19 15:16:10|1657.2|1656.6|1656.2|1655.8|1657.2|1656.6|1656|1655.6|5585
1611069380000|2021-01-19 15:16:20|1656.4|1656|1656.6|1656.2|1656.8|1656.4|1656.2|1655.8|1983
1611069390000|2021-01-19 15:16:30|1656.4|1656|1655.8|1655.2|1656.4|1656|1655.6|1655.2|2125
1611069400000|2021-01-19 15:16:40|1656|1655.4|1655.6|1655.2|1656|1655.6|1655.4|1655|661
1611069410000|2021-01-19 15:16:50|1655.8|1655.4|1655.6|1655.2|1655.8|1655.4|1655.4|1655|0
1611069420000|2021-01-19 15:17:00|1655.4|1655|1655.2|1654.8|1655.4|1655.2|1655|1654.6|2198
1611069430000|2021-01-19 15:17:10|1655.4|1654.6|1655.4|1655.2|1655.8|1655.4|1655.4|1654.6|2139
1611069440000|2021-01-19 15:17:20|1655.6|1655.4|1654.8|1654.4|1655.8|1655.4|1654.8|1654.4|7886
1611069450000|2021-01-19 15:17:30|1654.6|1654.6|1654.4|1654|1654.8|1654.6|1653.8|1653.4|31299
1611069460000|2021-01-19 15:17:40|1654.6|1654.2|1654.6|1654.2|1655|1654.4|1654.6|1654.2|439
1611069470000|2021-01-19 15:17:50|1654.8|1654.4|1654.6|1654.4|1655|1654.6|1654.6|1654.4|445
1611069480000|2021-01-19 15:18:00|1654.8|1654.6|1655.2|1654.8|1655.2|1654.8|1654.8|1654.4|6595
1611069490000|2021-01-19 15:18:10|1655|1655|1655.2|1654.6|1655.2|1655|1654.8|1654.4|2117
1611069500000|2021-01-19 15:18:20|1655.4|1654.8|1656.8|1656.6|1657|1656.6|1655.4|1654.8|916
1611069510000|2021-01-19 15:18:30|1657|1656.4|1656.6|1656.2|1657|1656.6|1656.2|1655.8|1372
1611069520000|2021-01-19 15:18:40|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.2|1656|289
1611069530000|2021-01-19 15:18:50|1656.4|1656.4|1657.2|1656.8|1657.2|1656.8|1656.4|1656.4|2878
1611069540000|2021-01-19 15:19:00|1657|1656.6|1656.6|1656.2|1657.2|1656.6|1656.6|1656|809
1611069550000|2021-01-19 15:19:10|1656.4|1656|1656|1655.4|1656.4|1656.2|1655.8|1655.4|955
1611069560000|2021-01-19 15:19:20|1656.2|1655.6|1656.4|1655.8|1656.6|1656.2|1656.2|1655.6|1248
1611069570000|2021-01-19 15:19:30|1656.6|1656.2|1656.8|1656.2|1656.8|1656.2|1656.6|1655.8|505
1611069580000|2021-01-19 15:19:40|1657|1656.4|1657.6|1657|1657.6|1657.2|1657|1656.4|2605
1611069590000|2021-01-19 15:19:50|1657.4|1656.8|1657.2|1656.8|1657.8|1657.4|1657.2|1656.8|8128
1611069600000|2021-01-19 15:20:00|1657|1656.6|1656.4|1656|1657|1656.6|1656.4|1656|5574
1611069610000|2021-01-19 15:20:10|1656.2|1655.8|1655|1654.6|1656.4|1655.8|1655|1654.6|9146
1611069620000|2021-01-19 15:20:20|1655.2|1654.8|1655.8|1655.2|1656|1655.6|1655.2|1654.8|3241
1611069630000|2021-01-19 15:20:30|1655.6|1655.4|1656.2|1656|1656.4|1656.2|1655.6|1655.4|3703
1611069640000|2021-01-19 15:20:40|1656|1655.8|1655.8|1655.2|1656.2|1655.8|1655.8|1655.2|3178
1611069650000|2021-01-19 15:20:50|1656|1655.4|1656.6|1656.2|1656.6|1656.2|1656|1655.4|3124
1611069660000|2021-01-19 15:21:00|1656.4|1656|1657.2|1656.6|1657.4|1656.8|1656.2|1655.8|6257
1611069670000|2021-01-19 15:21:10|1657|1656.8|1657.4|1657|1657.8|1657.6|1656.8|1656.8|2512
1611069680000|2021-01-19 15:21:20|1657.6|1656.8|1657|1656.6|1657.6|1656.8|1657|1656.4|212
1611069690000|2021-01-19 15:21:30|1657.2|1656.8|1657|1656.6|1657.4|1657.2|1656.8|1656.4|1141
1611069700000|2021-01-19 15:21:40|1656.8|1656.4|1656.2|1655.8|1656.8|1656.4|1656|1655.8|2380
1611069710000|2021-01-19 15:21:50|1656|1656|1656.2|1655.8|1656.6|1656.4|1656|1655.8|372
1611069720000|2021-01-19 15:22:00|1656|1655.6|1656.4|1655.8|1656.4|1656.2|1655.6|1655.2|3447
1611069730000|2021-01-19 15:22:10|1656.2|1656|1656.6|1656.2|1656.6|1656.4|1656.2|1655.8|449
1611069740000|2021-01-19 15:22:20|1656.8|1656.4|1657|1656.4|1657|1656.8|1656.8|1656.4|494
1611069750000|2021-01-19 15:22:30|1656.8|1656.6|1657|1656.6|1657|1656.8|1656.8|1656.4|679
1611069760000|2021-01-19 15:22:40|1657.2|1656.8|1657.4|1656.8|1657.4|1657.2|1657.2|1656.6|303
1611069770000|2021-01-19 15:22:50|1657.2|1656.6|1657.6|1657|1657.6|1657.2|1656.8|1656.4|2577
1611069780000|2021-01-19 15:23:00|1657.4|1657.2|1657.4|1656.8|1657.8|1657.4|1657.2|1656.8|9499
1611069790000|2021-01-19 15:23:10|1657.6|1657|1658.8|1658.4|1658.8|1658.4|1657.6|1656.8|5267
1611069800000|2021-01-19 15:23:20|1659|1658.6|1658.6|1658|1659|1658.6|1658.4|1658|2888
1611069810000|2021-01-19 15:23:30|1658.4|1658.2|1659|1658.6|1659|1658.6|1658.4|1658|1354
1611069820000|2021-01-19 15:23:40|1659.2|1658.8|1659.8|1659.4|1659.8|1659.4|1659.2|1658.8|3061
1611069830000|2021-01-19 15:23:50|1659.6|1659.2|1660.4|1660.2|1660.4|1660.2|1659.4|1659.2|6012
1611069840000|2021-01-19 15:24:00|1660.2|1660|1660.2|1659.8|1660.6|1660.4|1660|1659.6|6014
1611069850000|2021-01-19 15:24:10|1660.4|1660|1661.2|1660.6|1661.2|1661|1660.4|1660|5076
1611069860000|2021-01-19 15:24:20|1661|1660.4|1660.8|1660.2|1661.2|1660.4|1660.2|1659.8|6942
1611069870000|2021-01-19 15:24:30|1660.6|1660.4|1661|1660.6|1661|1660.8|1660.6|1660.2|2198
1611069880000|2021-01-19 15:24:40|1661.2|1660.8|1661.4|1661|1661.6|1661.2|1661.2|1660.8|4113
1611069890000|2021-01-19 15:24:50|1661.2|1660.8|1661|1660.6|1661.2|1661|1660.6|1660.2|534
1611069900000|2021-01-19 15:25:00|1661.2|1660.8|1661.6|1661.2|1661.6|1661.2|1661|1660.6|4017
1611069910000|2021-01-19 15:25:10|1661.8|1661.4|1661.8|1661.2|1662|1661.6|1661.4|1661.2|2613
1611069920000|2021-01-19 15:25:20|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.4|1661.2|75
1611069930000|2021-01-19 15:25:30|1661.2|1661|1661.6|1661.2|1661.6|1661.2|1661|1660.8|7547
1611069940000|2021-01-19 15:25:40|1661.4|1661.4|1661.6|1661|1661.6|1661.4|1660.8|1660.4|7695
1611069950000|2021-01-19 15:25:50|1661.8|1661.4|1661.6|1661.2|1662.2|1661.8|1661.4|1661|6236
1611069960000|2021-01-19 15:26:00|1661.8|1661.4|1662.6|1662|1662.6|1662.2|1661.8|1661.4|7189
1611069970000|2021-01-19 15:26:10|1662.8|1662.2|1663.2|1662.6|1663.2|1662.6|1662.8|1662|1246
1611069980000|2021-01-19 15:26:20|1663.4|1662.8|1664|1663.6|1664|1663.6|1663.2|1662.8|1346
1611069990000|2021-01-19 15:26:30|1663.8|1663.8|1663.6|1663.2|1664|1663.8|1663.6|1663.2|886
1611070000000|2021-01-19 15:26:40|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663|1662.8|7542
1611070010000|2021-01-19 15:26:50|1664|1663.6|1663.8|1663.6|1664.2|1663.8|1663.8|1663.6|1848
1611070020000|2021-01-19 15:27:00|1663.6|1663.4|1664|1663.6|1664|1663.8|1663.6|1663.2|4157
1611070030000|2021-01-19 15:27:10|1663.8|1663.4|1664.2|1663.8|1664.2|1663.8|1663.6|1663.4|1342
1611070040000|2021-01-19 15:27:20|1664.4|1664|1664|1663.6|1664.4|1664.2|1663.8|1663.6|1544
1611070050000|2021-01-19 15:27:30|1664.2|1663.8|1664|1663.6|1664.2|1663.8|1663.2|1663|8873
1611070060000|2021-01-19 15:27:40|1664.2|1663.8|1664.4|1664|1664.4|1664|1664.2|1663.6|1380
1611070070000|2021-01-19 15:27:50|1664.2|1664.2|1663.8|1663.4|1664.4|1664.2|1663.6|1663.4|832
1611070080000|2021-01-19 15:28:00|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663|1662.8|5415
1611070090000|2021-01-19 15:28:10|1663.6|1663.2|1663.4|1662.8|1663.8|1663.4|1663.2|1662.8|1508
1611070100000|2021-01-19 15:28:20|1663.2|1662.6|1663.8|1663.4|1663.8|1663.6|1663.2|1662.6|2584
1611070110000|2021-01-19 15:28:30|1663.6|1663.2|1663.6|1663|1663.6|1663.4|1663.4|1663|3113
1611070120000|2021-01-19 15:28:40|1663.4|1663.2|1664.6|1664.2|1664.6|1664.4|1663.4|1663.2|5772
1611070130000|2021-01-19 15:28:50|1664.8|1664.4|1664.6|1664.2|1665|1664.8|1664.6|1664.2|2560
1611070140000|2021-01-19 15:29:00|1664.4|1664|1664.2|1663.8|1664.8|1664|1664|1663.6|3823
1611070150000|2021-01-19 15:29:10|1664.4|1663.6|1665|1664.6|1665.2|1664.8|1664.4|1663.6|4545
1611070160000|2021-01-19 15:29:20|1665.2|1664.8|1665.2|1665|1665.2|1665|1665|1664.6|935
1611070170000|2021-01-19 15:29:30|1665.4|1664.8|1665.8|1665.2|1665.8|1665.2|1665.4|1664.8|2885
1611070180000|2021-01-19 15:29:40|1666|1665.4|1666.4|1666|1666.4|1666|1666|1665.4|3054
1611070190000|2021-01-19 15:29:50|1666.2|1666.2|1667|1666.6|1667|1666.6|1666.2|1665.8|1266
1611070200000|2021-01-19 15:30:00|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.6|1666.2|4875
1611070210000|2021-01-19 15:30:10|1666.8|1666.6|1666.4|1665.6|1667|1666.6|1666|1665.6|11763
1611070220000|2021-01-19 15:30:20|1666.2|1665.8|1666.8|1666|1666.8|1666.4|1666|1665.8|3754
1611070230000|2021-01-19 15:30:30|1666.6|1666.2|1666.4|1666|1666.8|1666.4|1666.4|1666|4000
1611070240000|2021-01-19 15:30:40|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.8|25
1611070250000|2021-01-19 15:30:50|1666.4|1666|1666.4|1666|1666.6|1666.2|1666.2|1666|1129
1611070260000|2021-01-19 15:31:00|1666.2|1665.8|1666.4|1666|1666.6|1666|1666|1665.6|2628
1611070270000|2021-01-19 15:31:10|1666.2|1665.8|1666.4|1665.8|1666.4|1665.8|1665.6|1665|1388
1611070280000|2021-01-19 15:31:20|1666.2|1666|1666.4|1666|1666.6|1666.2|1666|1665.8|1564
1611070290000|2021-01-19 15:31:30|1666.6|1665.8|1666.6|1666|1666.8|1666.4|1666.2|1665.8|5199
1611070300000|2021-01-19 15:31:40|1666.4|1665.8|1666|1665.6|1666.6|1666.2|1665.8|1665.6|350
1611070310000|2021-01-19 15:31:50|1666.2|1665.8|1665.8|1665.4|1666.4|1666.2|1665.6|1665.2|777
1611070320000|2021-01-19 15:32:00|1666|1665.6|1666|1665.6|1666.4|1666.2|1665.8|1665.4|7963
1611070330000|2021-01-19 15:32:10|1666.2|1665.8|1666|1665.8|1666.4|1666.2|1666|1665.6|3896
1611070340000|2021-01-19 15:32:20|1666.2|1665.6|1666.8|1666.4|1666.8|1666.4|1665.6|1665.4|61839
1611070350000|2021-01-19 15:32:30|1666.6|1666.2|1667|1666.6|1667.2|1666.8|1666.4|1666.2|6065
1611070360000|2021-01-19 15:32:40|1667.2|1666.8|1666.8|1666.4|1667.6|1667|1666.6|1666.4|12059
1611070370000|2021-01-19 15:32:50|1667|1666.6|1666.4|1666|1667|1666.6|1666.2|1666|5375
1611070380000|2021-01-19 15:33:00|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|200
1611070390000|2021-01-19 15:33:10|1666.6|1666.2|1667.6|1667.2|1667.6|1667.2|1666.6|1666.2|6007
1611070400000|2021-01-19 15:33:20|1667.8|1667.4|1668|1667.6|1668|1667.8|1667.8|1667.2|2760
1611070410000|2021-01-19 15:33:30|1667.8|1667.4|1667.8|1667.4|1668|1667.4|1667.6|1667.4|1301
1611070420000|2021-01-19 15:33:40|1667.6|1667.2|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|4413
1611070430000|2021-01-19 15:33:50|1667.4|1667|1667.2|1666.8|1667.6|1667|1667|1666.4|1735
1611070440000|2021-01-19 15:34:00|1667|1666.6|1667.8|1667.2|1667.8|1667.2|1667|1666.6|1246
1611070450000|2021-01-19 15:34:10|1667.6|1667.4|1668|1667.8|1668|1667.8|1667.6|1667.4|2050
1611070460000|2021-01-19 15:34:20|1668.2|1668|1668.2|1667.8|1668.4|1668.2|1668.2|1667.6|772
1611070470000|2021-01-19 15:34:30|1668.4|1668|1668.8|1668.4|1668.8|1668.4|1668.4|1668|500
1611070480000|2021-01-19 15:34:40|1668.6|1668.6|1669.2|1668.8|1669.6|1669.2|1668.6|1668.6|8578
1611070490000|2021-01-19 15:34:50|1669.4||1669.4||1669.4||1669.4||0
1611070500000|2021-01-19 15:35:00|1669.6|1669|1669.6|1669.2|1669.6|1669.4|1669.4|1668.8|1006
1611070510000|2021-01-19 15:35:10|1669.8|1669.4|1669.4|1669|1669.8|1669.4|1669.2|1669|4978
1611070520000|2021-01-19 15:35:20|1669.6|1669.2|1669|1668.8|1669.8|1669.6|1669|1668.6|5916
1611070530000|2021-01-19 15:35:30|1669.2|1668.6|1669.8|1669.4|1669.8|1669.4|1669.2|1668.4|0
1611070540000|2021-01-19 15:35:40|1670|1669.2|1670|1669.4|1670|1669.6|1669.8|1669.2|475
1611070550000|2021-01-19 15:35:50|1669.8|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|100
1611070560000|2021-01-19 15:36:00|1670.2|1669.8|1670.6|1670.2|1670.6|1670.2|1670|1669.6|25682
1611070570000|2021-01-19 15:36:10|1670.4|1670.4|1671.2|1670.8|1671.4|1671|1670.4|1670.2|3312
1611070580000|2021-01-19 15:36:20|1671.4|1671|1671.4|1671|1671.8|1671.6|1671.4|1671|3219
1611070590000|2021-01-19 15:36:30|1671.6|1670.8|1671.6|1671.2|1671.6|1671.2|1671.6|1670.8|0
1611070600000|2021-01-19 15:36:40|1671.4|1671|1671.6|1671|1671.6|1671.2|1671.4|1671|2392
1611070610000|2021-01-19 15:36:50|1671.8|1671.2|1671.8|1671.2|1671.8|1671.4|1671.8|1671.2|2060
1611070620000|2021-01-19 15:37:00|1672|1671.4|1672|1671.4|1672.4|1672|1672|1671.4|4900
1611070630000|2021-01-19 15:37:10|1671.8|1671.2|1671.6|1671.2|1671.8|1671.4|1671.4|1671|1236
1611070640000|2021-01-19 15:37:20|1671.4|1671|1671.2|1670.8|1671.4|1671.2|1671|1670.8|144
1611070650000|2021-01-19 15:37:30|1671.4|1671|1671.4|1670.8|1671.6|1671.2|1671.2|1670.8|796
1611070660000|2021-01-19 15:37:40|1671.6|1671|1672|1671.6|1672|1671.6|1671.4|1671|1110
1611070670000|2021-01-19 15:37:50|1671.8|1671.8|1672|1671.4|1672.2|1671.8|1671.6|1671.4|10392
1611070680000|2021-01-19 15:38:00|1671.8|1671.6|1672|1671.4|1672|1671.8|1670.8|1670.6|8032
1611070690000|2021-01-19 15:38:10|1671.8|1671.6|1671.6|1671|1672|1671.6|1671.4|1671|2567
1611070700000|2021-01-19 15:38:20|1671.4|1671.2|1671.4|1671|1671.8|1671.4|1671.2|1670.8|4728
1611070710000|2021-01-19 15:38:30|1671.6|1671.2|1671.4|1671|1671.8|1671.4|1671.4|1670.8|714
1611070720000|2021-01-19 15:38:40|1671.6|1671.2|1672|1671.6|1672|1671.6|1671.6|1671.2|4982
1611070730000|2021-01-19 15:38:50|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|548
1611070740000|2021-01-19 15:39:00|1671.4|1671.4|1671.8|1671.4|1671.8|1671.6|1671.4|1671.2|1494
1611070750000|2021-01-19 15:39:10|1672|1671.6|1672|1671.8|1672.4|1672.2|1671.8|1671.4|24667
1611070760000|2021-01-19 15:39:20|1671.8|1671.6|1672.2|1672|1672.6|1672.2|1671.6|1671.4|8695
1611070770000|2021-01-19 15:39:30|1672|1671.8|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|1248
1611070780000|2021-01-19 15:39:40|1672.4|1672|1672.8|1672.2|1672.8|1672.4|1672|1671.6|3392
1611070790000|2021-01-19 15:39:50|1672.6|1672|1672.2|1671.8|1672.8|1672.4|1672|1671.8|3406
1611070800000|2021-01-19 15:40:00|1672|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.4|258
1611070810000|2021-01-19 15:40:10|1671.8|1671.4|1672.2|1671.8|1672.2|1672|1671.6|1671.2|980
1611070820000|2021-01-19 15:40:20|1672.4|1672|1672.2|1671.8|1672.4|1672|1672.2|1671.8|5
1611070830000|2021-01-19 15:40:30|1672|1671.6|1671.6|1671.2|1672|1671.8|1671.6|1671.2|5412
1611070840000|2021-01-19 15:40:40|1671.8|1671.4|1671.8|1671.2|1671.8|1671.4|1671.6|1671.2|300
1611070850000|2021-01-19 15:40:50|1671.6|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.4|1190
1611070860000|2021-01-19 15:41:00|1672.2|1672|1673.2|1672.6|1673.4|1673.2|1672|1672|32781
1611070870000|2021-01-19 15:41:10|1673||1673||1673.2||1673||0
1611070880000|2021-01-19 15:41:20|1673.2|1672.4|1673|1672.6|1673.2|1673|1672.8|1672.4|6533
1611070890000|2021-01-19 15:41:30|1672.8|1672.4|1673.2|1673|1673.2|1673|1672.6|1672.4|5320
1611070900000|2021-01-19 15:41:40|1673|1672.8|1673.4|1673|1673.8|1673.4|1673|1672.8|2547
1611070910000|2021-01-19 15:41:50|1673.6|1673.2|1673.8|1673.2|1673.8|1673.4|1673.6|1673.2|2704
1611070920000|2021-01-19 15:42:00|1673.6|1673|1673.8|1673.4|1673.8|1673.4|1673.2|1673|248
1611070930000|2021-01-19 15:42:10|1674|1673.6|1673.6|1673|1674|1673.6|1673.4|1673|1611
1611070940000|2021-01-19 15:42:20|1673.8|1673.2|1673.8|1673.4|1674|1673.6|1673.8|1673.2|613
1611070950000|2021-01-19 15:42:30|1673.6|1673.6|1673.4|1673.2|1674.4|1674|1673.4|1673.2|15198
1611070960000|2021-01-19 15:42:40|1673.2|1673|1673|1672.8|1673.4|1673.2|1673|1672.8|3461
1611070970000|2021-01-19 15:42:50|1673.2|1673|1673.2|1672.8|1673.2|1673|1673.2|1672.8|409
1611070980000|2021-01-19 15:43:00|1673|1672.6|1673|1672.6|1673.2|1672.8|1672.6|1672.2|5478
1611070990000|2021-01-19 15:43:10|||||||||18
1611071000000|2021-01-19 15:43:20|1672.8|1672.4|1672.6|1672.4|1673|1672.6|1672.6|1672.2|1189
1611071010000|2021-01-19 15:43:30|1672.8|1672.6|1673.4|1673|1673.4|1673.2|1672.8|1672.4|4105
1611071020000|2021-01-19 15:43:40|1673.6|1673.2|1674.4|1674|1674.4|1674.2|1673.4|1673.2|5987
1611071030000|2021-01-19 15:43:50|1674.2|1673.8|1674|1673.6|1674.2|1673.8|1673.6|1673.4|1046
1611071040000|2021-01-19 15:44:00|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.6|23018
1611071050000|2021-01-19 15:44:10|1674.6|1674.2|1674.4|1674|1674.8|1674.2|1674|1673.8|45441
1611071060000|2021-01-19 15:44:20|1674.2|1673.8|1674.4|1673.8|1674.4|1673.8|1674.2|1673.8|0
1611071070000|2021-01-19 15:44:30|1674.2||1674.2||1674.2||1674.2||0
1611071080000|2021-01-19 15:44:40|1674.4|1674|1674.2|1673.8|1674.4|1674|1674|1673.8|2287
1611071090000|2021-01-19 15:44:50|1674.4|1674|1675|1674.6|1675|1674.6|1674.4|1674|3037
1611071100000|2021-01-19 15:45:00|1674.8|1674.8|1675.4|1674.8|1675.8|1675.4|1674.8|1674.6|26197
1611071110000|2021-01-19 15:45:10|1675.2|1675|1675.2|1674.8|1675.2|1675.2|1675.2|1674.8|208
1611071120000|2021-01-19 15:45:20|1675.4|1675|1675.4|1675|1675.4|1675|1675|1674.8|3134
1611071130000|2021-01-19 15:45:30|1675.6|1675.2|1675.8|1675.2|1675.8|1675.4|1675.4|1675.2|5101
1611071140000|2021-01-19 15:45:40|1676|1675.4|1675.6|1675.2|1676|1675.6|1675.4|1675.2|3544
1611071150000|2021-01-19 15:45:50|1675.4|1675|1674.8|1674.4|1675.6|1675.2|1674.8|1674.4|17101
1611071160000|2021-01-19 15:46:00|1674.6|1674.2|1675|1674.6|1675|1674.6|1674.6|1674.2|677
1611071170000|2021-01-19 15:46:10|1674.8|1674.8|1675.6|1675.2|1675.6|1675.2|1674.8|1674.4|7339
1611071180000|2021-01-19 15:46:20|1675.4|1675|1675.6|1675|1675.6|1675.2|1675.2|1675|2533
1611071190000|2021-01-19 15:46:30|1675.8|1675.2|1676|1675.6|1676.2|1676|1675.8|1675.2|937
1611071200000|2021-01-19 15:46:40|1676.2|1675.8|1676.4|1676|1676.6|1676|1676.2|1675.8|0
1611071210000|2021-01-19 15:46:50|1676.6|1676.2|1676.4|1676.2|1676.6|1676.4|1676.2|1676.2|4599
1611071220000|2021-01-19 15:47:00|1676.6|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|951
1611071230000|2021-01-19 15:47:10|1677|1676.2|1676.6|1676.2|1677|1676.2|1676.6|1676.2|0
1611071240000|2021-01-19 15:47:20|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|1220
1611071250000|2021-01-19 15:47:30|1676.4|1676.4|1676.6|1676|1676.6|1676.4|1676.2|1675.8|14486
1611071260000|2021-01-19 15:47:40|1676.4|1676.2|1675.4|1675|1676.4|1676.2|1675.4|1674.8|6612
1611071270000|2021-01-19 15:47:50||1674.8||1675||1675||1674.8|0
1611071280000|2021-01-19 15:48:00|1675.6|1675.2|1675.4|1675|1676|1675.6|1675.4|1675|17585
1611071290000|2021-01-19 15:48:10|1675.2|1674.8|1675.6|1675.2|1675.6|1675.2|1675.2|1674.8|2452
1611071300000|2021-01-19 15:48:20|1675.4|1675.4|1675.4|1675|1675.4|1675.4|1675.2|1675|209
1611071310000|2021-01-19 15:48:30|1675.2|1674.8|1674.8|1674.4|1675.4|1674.8|1674.4|1674.2|3822
1611071320000|2021-01-19 15:48:40|1675|1674.6|1676|1675.8|1676|1675.8|1675|1674.4|12885
1611071330000|2021-01-19 15:48:50|1675.8|1675.6|1675.8|1675.6|1675.8|1675.8|1675.8|1675.6|1086
1611071340000|2021-01-19 15:49:00|1676|1675.8|1676|1675.8|1676.6|1676.2|1676|1675.8|5108
1611071350000|2021-01-19 15:49:10|1675.8|1675.6|1676|1675.6|1676|1675.8|1675.8|1675.4|1839
1611071360000|2021-01-19 15:49:20|1675.8|1675.4|1675.4|1675|1675.8|1675.4|1675.4|1674.8|7
1611071370000|2021-01-19 15:49:30|1675.2|1675.2|1676.2|1675.8|1676.2|1676|1675.2|1675.2|1651
1611071380000|2021-01-19 15:49:40|1676.4|1676|1676.2|1675.8|1676.6|1676.2|1676|1675.8|4993
1611071390000|2021-01-19 15:49:50|1676|1676|1676.4|1676|1676.4|1676.2|1676|1676|9686
1611071400000|2021-01-19 15:50:00|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.2|1675.8|7465
1611071410000|2021-01-19 15:50:10|1676.8|1676.4|1677.4|1677|1677.4|1677|1676.6|1676.2|12788
1611071420000|2021-01-19 15:50:20|1677.6|1677.2|1676.8|1676.2|1677.6|1677.4|1676.4|1676.2|62895
1611071430000|2021-01-19 15:50:30|1677|1676.4|1677|1676.4|1677.2|1677|1677|1676.2|2273
1611071440000|2021-01-19 15:50:40|1677.2|1676.2|1677.2|1676.8|1677.2|1676.8|1677.2|1676.2|21
1611071450000|2021-01-19 15:50:50|1677|1676.6|1676.8|1676.4|1677|1676.8|1676.6|1676.4|904
1611071460000|2021-01-19 15:51:00|1677|1676.6|1677.6|1677|1677.6|1677|1676.8|1676.6|6785
1611071470000|2021-01-19 15:51:10|1677.4|1677.2|1677.4|1676.8|1677.6|1677.2|1677|1676.8|2394
1611071480000|2021-01-19 15:51:20|1677|1677|1677.4|1676.8|1677.4|1677.2|1677|1676.8|400
1611071490000|2021-01-19 15:51:30|1677.6|1677|1677.8|1677.4|1677.8|1677.4|1677.2|1676.8|5071
1611071500000|2021-01-19 15:51:40|1677.6|1677.6|1677.8|1677.2|1677.8|1677.6|1677.6|1677.2|4267
1611071510000|2021-01-19 15:51:50|1677.4|1677|1678|1677.8|1678|1677.8|1677.2|1676.8|3823
1611071520000|2021-01-19 15:52:00|1678.2|1678|1678.8|1678.4|1678.8|1678.4|1678.2|1678|8063
1611071530000|2021-01-19 15:52:10|1678.6|1678.2|1678.8|1678.2|1678.8|1678.6|1678.4|1678|3065
1611071540000|2021-01-19 15:52:20|1679|1678.4|1679.2|1678.6|1679.2|1679|1678.8|1678.4|2910
1611071550000|2021-01-19 15:52:30|1679|1678.8|1678.8|1678.4|1679|1679|1678.6|1678.4|4905
1611071560000|2021-01-19 15:52:40|1679|1678.6|1679|1678.4|1679.2|1678.8|1678.8|1678.4|3723
1611071570000|2021-01-19 15:52:50|1678.8|1678.6|1678.6|1678.2|1678.8|1678.6|1678.4|1678|2336
1611071580000|2021-01-19 15:53:00|1678.8|1678.4|1679|1678.6|1679.2|1678.8|1678.8|1678.4|702
1611071590000|2021-01-19 15:53:10|1679.2|1678.8|1679.2|1678.8|1679.4|1679.2|1679|1678.6|4188
1611071600000|2021-01-19 15:53:20|1679|1678.6|1678.2|1677.8|1679|1678.6|1678|1677.8|4459
1611071610000|2021-01-19 15:53:30|1678.4|1678|1678|1677.6|1678.4|1678.2|1678|1677.4|3167
1611071620000|2021-01-19 15:53:40|1678.2|1677.4|1677|1676.6|1678.2|1677.6|1676.8|1676.6|8503
1611071630000|2021-01-19 15:53:50|1677.2|1676.8|1678.2|1677.8|1678.2|1677.8|1677.2|1676.6|2832
1611071640000|2021-01-19 15:54:00|1678.4|1678|1678|1677.6|1678.4|1678|1677.8|1677.6|4685
1611071650000|2021-01-19 15:54:10|1677.8|1677.4|1677.6|1677|1677.8|1677.4|1677.4|1677|3636
1611071660000|2021-01-19 15:54:20|1677.8|1677.2|1677.8|1677.4|1678|1677.6|1677.6|1677|1154
1611071670000|2021-01-19 15:54:30|1678|1677.2|1677.4|1677|1678|1677.6|1677.4|1677|1550
1611071680000|2021-01-19 15:54:40|1677.2|1677.2|1677|1676.6|1677.2|1677.2|1677|1676.6|293
1611071690000|2021-01-19 15:54:50|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1676.8|1676.6|2836
1611071700000|2021-01-19 15:55:00|1677.2|1676.8|1677.4|1677|1677.4|1677.2|1677.2|1676.8|4167
1611071710000|2021-01-19 15:55:10|1677.2|1676.8|1677.4|1677|1677.4|1677|1677|1676.8|1401
1611071720000|2021-01-19 15:55:20|1677.6|1677.2|1677.4|1677|1677.8|1677.4|1677.2|1677|1830
1611071730000|2021-01-19 15:55:30|1677.6|1677.2|1677.6|1677|1677.6|1677.2|1677.2|1677|414
1611071740000|2021-01-19 15:55:40|1677.4|1677.2|1677|1676.6|1677.6|1677.2|1676.8|1676.4|5778
1611071750000|2021-01-19 15:55:50|1676.8|1676.8|1677|1676.6|1677.2|1677|1676.8|1676.6|46954
1611071760000|2021-01-19 15:56:00|1677.2|1676.8|1677.4|1677|1677.4|1677|1676.8|1676.6|2044
1611071770000|2021-01-19 15:56:10|1677.2|1676.8|1677.8|1677.4|1677.8|1677.6|1677.2|1676.8|4038
1611071780000|2021-01-19 15:56:20|1677.6|1677.2|1677.6|1677.4|1677.8|1677.4|1677.2|1677|2623
1611071790000|2021-01-19 15:56:30|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|1677.6|1677.4|0
1611071800000|2021-01-19 15:56:40|1678|1677.8|1678.4|1678|1678.4|1678|1677.8|1677.8|9300
1611071810000|2021-01-19 15:56:50|1678.6|1678.2|1678.4|1678.2|1678.6|1678.2|1678.4|1678.2|0
1611071820000|2021-01-19 15:57:00|1678.2|1678|1677|1676.6|1678.4|1678|1677|1676.4|9174
1611071830000|2021-01-19 15:57:10|1676.8|1676.4|1677|1676.6|1677|1676.8|1676.6|1676.2|2348
1611071840000|2021-01-19 15:57:20|1677.2||1677||1677.2||1677||0
1611071850000|2021-01-19 15:57:30||1676.4||1676.4||1676.4||1676.4|0
1611071860000|2021-01-19 15:57:40|1676.8|1676.2|1676.4|1676.2|1676.8|1676.4|1676.4|1676.2|1078
1611071870000|2021-01-19 15:57:50|1676.2|1676|1676.2|1675.6|1676.2|1676|1676|1675.6|779
1611071880000|2021-01-19 15:58:00|1676.4|1675.8|1676.2|1675.8|1676.4|1676.2|1676.2|1675.8|4202
1611071890000|2021-01-19 15:58:10|1676|1675.6|1675.6|1675.2|1676.2|1676|1675.6|1675.2|7068
1611071900000|2021-01-19 15:58:20|1675.4|1675|1674.8|1674.2|1675.4|1675.2|1674.8|1674.2|15821
1611071910000|2021-01-19 15:58:30|1674.6|1674|1673.6|1673.4|1674.6|1674.2|1673.2|1672.8|13424
1611071920000|2021-01-19 15:58:40|1673.4|1673.2|1672|1671.8|1673.4|1673.2|1672|1671.8|7872
1611071930000|2021-01-19 15:58:50|1672.2|1672|1673|1672.4|1673|1672.6|1672.2|1672|3236
1611071940000|2021-01-19 15:59:00|1672.8|1672.2|1671.8|1671.4|1672.8|1672.2|1671.6|1671.4|9878
1611071950000|2021-01-19 15:59:10|1671.6|1671.6|1671.8|1671.6|1672|1671.8|1671.6|1671.4|1789
1611071960000|2021-01-19 15:59:20|1671.6|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|666
1611071970000|2021-01-19 15:59:30|1671.4|1671|1671.2|1671|1671.4|1671|1671.2|1671|357
1611071980000|2021-01-19 15:59:40|1671.4|1671.2|1671.6|1671.4|1671.8|1671.4|1671.4|1671|780
1611071990000|2021-01-19 15:59:50|1671.8|1671.6|1671.4|1671|1672|1671.6|1671.4|1671|1755
1611072000000|2021-01-19 16:00:00|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.6|1671|140
1611072010000|2021-01-19 16:00:10|1671.4|1671.2|1671.6|1671.2|1672.2|1671.8|1671.2|1671|41657
1611072020000|2021-01-19 16:00:20|1671.4|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|200
1611072030000|2021-01-19 16:00:30|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1671|210
1611072040000|2021-01-19 16:00:40|1671.6|1671.2|1671.6|1671|1671.6|1671.4|1671.2|1671|2883
1611072060000|2021-01-19 16:01:00|1671.8|1671.2|1673|1672.4|1673|1672.6|1671.6|1671|9062
1611072070000|2021-01-19 16:01:10|1672.8|1672.2|1672.6|1672.2|1672.8|1672.2|1672.6|1672.2|337
1611072080000|2021-01-19 16:01:20|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.8|1672.4|1348
1611072090000|2021-01-19 16:01:30|1672.8|1672.4|1672.2|1672|1672.8|1672.4|1672|1671.8|7663
1611072100000|2021-01-19 16:01:40|1672|1671.8|1672|1671.6|1672.2|1672|1671.8|1671.6|768
1611072110000|2021-01-19 16:01:50|1671.8|1671.4|1671.8|1671.6|1671.8|1671.6|1671.6|1671.2|2581
1611072120000|2021-01-19 16:02:00|1672|1671.8|1672.2|1671.8|1672.4|1672.2|1671.8|1671.6|4301
1611072130000|2021-01-19 16:02:10|1672|1671.6|1672.2|1671.4|1672.2|1671.8|1671.6|1671.4|2555
1611072140000|2021-01-19 16:02:20|1672|1671.6|1672.2|1672|1672.2|1672|1672|1671.6|71
1611072150000|2021-01-19 16:02:30|1672.4|1672.2|1672.8|1672.6|1673|1672.8|1672.2|1672|8489
1611072160000|2021-01-19 16:02:40|1673|1672.8|1672.6|1672.4|1673.4|1673.2|1672.6|1672.4|3937
1611072170000|2021-01-19 16:02:50|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|1217
1611072180000|2021-01-19 16:03:00|1673|1672.6|1673|1672.8|1673.2|1673|1672.8|1672.4|1717
1611072190000|2021-01-19 16:03:10|1673.2|1673|1673|1672.8|1673.2|1673|1673|1672.8|239
1611072200000|2021-01-19 16:03:20|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|1916
1611072210000|2021-01-19 16:03:30|1673|1672.6|1673|1672.6|1673|1672.8|1673|1672.6|626
1611072220000|2021-01-19 16:03:40|1672.8|1672.8|1672.8|1672.6|1673.2|1672.8|1672.8|1672.6|5439
1611072230000|2021-01-19 16:03:50|1672.6|1672.4|1673.4|1673.2|1673.6|1673.4|1672.6|1672.4|18564
1611072240000|2021-01-19 16:04:00|1673.2|1673|1673.2|1673|1673.4|1673.2|1673.2|1673|25
1611072250000|2021-01-19 16:04:10|1673|1672.8|1672.4|1672.2|1673|1672.8|1672.4|1672.2|4297
1611072260000|2021-01-19 16:04:20|1672.6|1672.4|1672|1671.4|1672.8|1672.4|1671.8|1671.4|5181
1611072270000|2021-01-19 16:04:30|1672.2|1671.6|1672|1671.8|1672.4|1672|1672|1671.6|5219
1611072280000|2021-01-19 16:04:40|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671|6923
1611072290000|2021-01-19 16:04:50|1672|1671.6|1671.6|1671.2|1672|1671.8|1671.6|1671.2|4054
1611072300000|2021-01-19 16:05:00|1671.8|1671.4|1672.4|1672|1672.8|1672.4|1671.8|1671.2|5887
1611072310000|2021-01-19 16:05:10|1672.6|1672.2|1672.6|1672.2|1673|1672.8|1672.4|1672|9327
1611072330000|2021-01-19 16:05:30|1672.4|1672|1671.8|1671.2|1672.6|1672|1671.6|1671.2|3880
1611072340000|2021-01-19 16:05:40|1672|1671.4|1672|1671.6|1672|1671.8|1672|1671.4|1488
1611072350000|2021-01-19 16:05:50|1671.8|1671.4|1671.6|1671.2|1672|1671.6|1671.6|1671.2|7742
1611072360000|2021-01-19 16:06:00|1671.4|1671|1670.6|1670.4|1671.4|1671|1670.6|1670.4|4384
1611072370000|2021-01-19 16:06:10|1670.8|1670.6|1670.8|1670.4|1671.2|1670.8|1670.4|1670.2|14854
1611072380000|2021-01-19 16:06:20|1670.6|1670.2|1670.4|1670|1670.8|1670.6|1670.4|1670|2660
1611072390000|2021-01-19 16:06:30|1670.2|1669.8|1670|1669.6|1670.4|1670.2|1669.6|1669.4|5445
1611072400000|2021-01-19 16:06:40|1669.8|1669.2|1670.6|1670|1670.6|1670|1669.6|1669.2|18467
1611072410000|2021-01-19 16:06:50|1670.4|1669.8|1670.4|1670|1670.4|1670|1670|1669.8|1177
1611072420000|2021-01-19 16:07:00|1670.6|1670.2|1670.8|1670.2|1670.8|1670.4|1670.2|1669.8|5993
1611072430000|2021-01-19 16:07:10|1671|1670.4|1670.4|1670|1671|1670.8|1670.4|1670|5309
1611072440000|2021-01-19 16:07:20|1670.6|1670.2|1670.8|1670.2|1670.8|1670.4|1670.6|1670|0
1611072450000|2021-01-19 16:07:30|1670.6|1670.4|1669.8|1669.6|1670.8|1670.4|1669.8|1669.6|2213
1611072460000|2021-01-19 16:07:40|1669.6|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.4|204
1611072470000|2021-01-19 16:07:50|1669.6|1669.2|1668.4|1668|1669.6|1669.2|1668.4|1668|4745
1611072480000|2021-01-19 16:08:00|1668.6|1668.2|1668.4|1668.2|1669|1668.6|1668.4|1668|6730
1611072490000|2021-01-19 16:08:10|1668.6|1668.4|1669|1668.6|1669|1668.8|1668.6|1668.4|2258
1611072500000|2021-01-19 16:08:20|1668.8|1668.8|1668.8|1668.4|1669.2|1669|1668.8|1668.4|998
1611072510000|2021-01-19 16:08:30|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|894
1611072520000|2021-01-19 16:08:40|1668.4|1668|1667.6|1667.2|1668.4|1668|1667.4|1667.2|4043
1611072530000|2021-01-19 16:08:50|1667.4||1667.4||1667.6||1667.4||1703
1611072540000|2021-01-19 16:09:00|1667.2|1667|1666.8|1666.6|1667.2|1667|1666.6|1666.4|7005
1611072550000|2021-01-19 16:09:10|1667|1666.8|1667.6|1667.4|1667.6|1667.4|1667|1666.8|4099
1611072560000|2021-01-19 16:09:20|1667.8|1667.2|1668|1667.4|1668|1667.6|1667.4|1667.2|6045
1611072570000|2021-01-19 16:09:30|1667.8||1667.8||1667.8||1667.6||0
1611072580000|2021-01-19 16:09:40|1667.6|1667.2|1667.2|1666.8|1667.8|1667.2|1667|1666.8|2006
1611072590000|2021-01-19 16:09:50|1667|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|430
1611072600000|2021-01-19 16:10:00|1667.2|1666.8|1667.2|1667|1667.2|1667|1667.2|1666.8|2671
1611072610000|2021-01-19 16:10:10|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.6|1298
1611072620000|2021-01-19 16:10:20|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1667|1666.6|1331
1611072630000|2021-01-19 16:10:30|1667.4|1667|1668|1667.6|1668|1667.6|1667.2|1666.8|1746
1611072640000|2021-01-19 16:10:40|1667.8|1667.8|1667.8|1667.4|1668|1667.8|1667.6|1667.4|350
1611072650000|2021-01-19 16:10:50|1668|1667.6|1668|1667.8|1668|1667.8|1668|1667.6|685
1611072660000|2021-01-19 16:11:00||1667.6||1667.6||1667.6||1667.6|2205
1611072670000|2021-01-19 16:11:10|1668.2|1667.8|1668.4|1668.2|1668.8|1668.6|1668.2|1667.6|6771
1611072680000|2021-01-19 16:11:20|1668.2|1668|1668.2|1667.8|1668.4|1668|1667.8|1667.6|10364
1611072690000|2021-01-19 16:11:30|1668.4|1668|1668.4|1668|1668.4|1668.2|1668.4|1668|2180
1611072700000|2021-01-19 16:11:40|1668.2|1668.2|1667.6|1667.2|1668.4|1668.2|1667.6|1667|3876
1611072710000|2021-01-19 16:11:50|1667.4|1667.4|1667.8|1667.4|1667.8|1667.6|1667.4|1667.2|6473
1611072720000|2021-01-19 16:12:00|1667.6|1667.2|1667|1666.6|1667.6|1667.2|1666.8|1666.6|4463
1611072730000|2021-01-19 16:12:10|1666.8|1666.8|1666.8|1666.4|1667|1666.8|1666.8|1666.4|2468
1611072740000|2021-01-19 16:12:20|1666.6|1666.6|1666.8|1666.4|1667|1666.8|1666.6|1666.4|1522
1611072750000|2021-01-19 16:12:30|1666.6|1666.6|1665.8|1665.6|1666.8|1666.6|1665.8|1665.6|7395
1611072760000|2021-01-19 16:12:40|1666|1665.4|1666|1665.4|1666|1665.8|1665.8|1665.4|2469
1611072770000|2021-01-19 16:12:50|1666.2|1665.6|1665.6|1665.4|1666.2|1665.8|1665.6|1665.4|6990
1611072780000|2021-01-19 16:13:00|1665.4|1665.2|1665.2|1665|1665.6|1665.4|1665.2|1665|3196
1611072790000|2021-01-19 16:13:10|1665|1664.8|1665|1664.6|1665|1664.8|1664.6|1664.2|90760
1611072800000|2021-01-19 16:13:20|1664.8|1664.4|1664.2|1664|1664.8|1664.6|1664.2|1664|524
1611072810000|2021-01-19 16:13:30|1664.4|1664.2|1664.2|1664|1664.6|1664.2|1664.2|1663.8|15517
1611072820000|2021-01-19 16:13:40|1664|1663.8|1664.6|1664.2|1664.8|1664.6|1664|1663.6|5955
1611072830000|2021-01-19 16:13:50|1664.8|1664.4|1664.8|1664.4|1664.8|1664.6|1664.6|1664.2|6116
1611072840000|2021-01-19 16:14:00|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|1662
1611072850000|2021-01-19 16:14:10|1665|1664.6|1665.2|1664.8|1665.4|1665.2|1664.8|1664.4|21980
1611072860000|2021-01-19 16:14:20|1665|1665|1665.4|1665|1665.4|1665.2|1665|1664.8|4421
1611072870000|2021-01-19 16:14:30|1665.6|1665.2|1666|1665.6|1666|1665.8|1665.6|1665.2|3799
1611072890000|2021-01-19 16:14:50|1666.2|1665.8|1666.6|1666|1666.8|1666.4|1666.2|1665.6|9869
1611072900000|2021-01-19 16:15:00|1666.8|1666.2|1666.6|1666.2|1667.2|1667|1666.6|1666.2|7425
1611072910000|2021-01-19 16:15:10|1666.8||1666.6||1666.8||1666.4||0
1611072920000|2021-01-19 16:15:20|1666.8|1666.4|1666.4|1666|1667|1666.8|1666.2|1665.8|7566
1611072930000|2021-01-19 16:15:30|1666.6|1666.2|1666.2|1666|1666.6|1666.4|1666.2|1666|2636
1611072940000|2021-01-19 16:15:40|1666|1665.8|1666.4|1666|1666.4|1666.2|1666|1665.6|6012
1611072960000|2021-01-19 16:16:00|1666.6|1666.2|1666.4|1666|1667|1666.6|1666.4|1666|2564
1611072970000|2021-01-19 16:16:10|1666.2|1665.8|1665.6|1665.2|1666.4|1665.8|1665.6|1665.2|1500
1611072980000|2021-01-19 16:16:20|1665.4|1665.4|1665.4|1665|1665.6|1665.4|1665.2|1665|4405
1611072990000|2021-01-19 16:16:30|1665.2|1664.8|1665|1664.6|1665.4|1664.8|1664.8|1664.6|5676
1611073000000|2021-01-19 16:16:40|1664.8|1664.4|1664.4|1664|1664.8|1664.4|1664.4|1664|0
1611073010000|2021-01-19 16:16:50|1664.2|1663.8|1664.8|1664.4|1664.8|1664.6|1664.2|1663.6|10943
1611073020000|2021-01-19 16:17:00|1664.6|1664.6|1664.8|1664.4|1664.8|1664.6|1664.6|1664.4|2392
1611073030000|2021-01-19 16:17:10|1665|1664.6|1665.2|1664.8|1665.4|1665|1665|1664.4|10874
1611073040000|2021-01-19 16:17:20|1665|1664.6|1664.8|1664.4|1665.2|1665|1664.8|1664.4|3463
1611073050000|2021-01-19 16:17:30|1664.6|1664.2|1665.6|1665.4|1665.8|1665.4|1664.6|1664.2|42143
1611073060000|2021-01-19 16:17:40|1665.4|1665.2|1666|1665.8|1666|1665.8|1665.4|1665.2|1906
1611073070000|2021-01-19 16:17:50|1666.2|1666|1666.6|1666.2|1666.6|1666.2|1665.8|1665.6|8702
1611073080000|2021-01-19 16:18:00|1666.4|1666|1666|1665.6|1666.4|1666|1665.8|1665.6|2137
1611073090000|2021-01-19 16:18:10|1665.8|1665.4|1665.8|1665.4|1666.2|1666|1665.6|1665.2|13801
1611073100000|2021-01-19 16:18:20|1665.6|1665.2|1665.4|1665|1665.6|1665.2|1665.2|1665|1015
1611073110000|2021-01-19 16:18:30|1665.2|1664.8|1665.2|1664.8|1665.4|1665.2|1664.8|1664.6|6874
1611073120000|2021-01-19 16:18:40|1665|1664.6|1665|1664.8|1665.6|1665.2|1665|1664.4|4974
1611073130000|2021-01-19 16:18:50|1664.8|1664.6|1665|1664.6|1665.6|1665.4|1664.8|1664.6|3285
1611073140000|2021-01-19 16:19:00|1664.8|1664.4|1665.6|1665.2|1665.8|1665.2|1664.6|1664.4|8767
1611073150000|2021-01-19 16:19:10|1665.8|1665.4|1665.6|1665.2|1666|1665.8|1665.4|1665|14778
1611073160000|2021-01-19 16:19:20|1665.4|1665.4|1665.6|1665.4|1665.6|1665.4|1665.4|1665.2|1505
1611073170000|2021-01-19 16:19:30|1665.4|1665.2|1665.2|1665|1665.6|1665.4|1665.2|1664.8|1313
1611073180000|2021-01-19 16:19:40|1665.4|1664.8|1665|1664.8|1665.4|1665|1665|1664.8|2081
1611073190000|2021-01-19 16:19:50|1665.2|1664.6|1665.2|1665|1665.2|1665|1665.2|1664.6|0
1611073200000|2021-01-19 16:20:00|1665.4|1665.2|1666.6|1666.2|1666.8|1666.6|1665.4|1665.2|6296
1611073210000|2021-01-19 16:20:10|1666.4|1666|1666.2|1665.8|1666.6|1666.2|1666.2|1665.4|1249
1611073220000|2021-01-19 16:20:20|1666|1665.6|1666.2|1665.8|1666.4|1666|1665.8|1665.6|1831
1611073230000|2021-01-19 16:20:30|1666.4|1665.6|1666.2|1665.6|1666.4|1665.6|1665.8|1665.6|477
1611073240000|2021-01-19 16:20:40|1666.4|1666|1666.2|1666|1666.4|1666|1666.2|1666|946
1611073250000|2021-01-19 16:20:50|1666|1665.8|1666|1665.6|1666.6|1666|1666|1665.6|2487
1611073260000|2021-01-19 16:21:00|1665.8|1665.4|1666|1665.6|1666.2|1665.8|1665.6|1665.2|3017
1611073270000|2021-01-19 16:21:10|1665.8|1665.8|1665.8|1665.4|1665.8|1665.8|1665.6|1665.2|1123
1611073280000|2021-01-19 16:21:20|1666|1665.6|1666.8|1666.4|1666.8|1666.4|1666|1665.6|5204
1611073290000|2021-01-19 16:21:30|1667|1666.6|1667.8|1667.4|1667.8|1667.6|1667|1666.6|4269
1611073300000|2021-01-19 16:21:40|1667.6|1667.2|1667.6|1667.4|1667.8|1667.6|1667.4|1667|3312
1611073310000|2021-01-19 16:21:50|1667.4|1667.2|1668.2|1667.8|1668.2|1667.8|1667.4|1667|3346
1611073320000|2021-01-19 16:22:00|1668.4|1668|1668.6|1668.2|1668.8|1668.4|1668.4|1668|1479
1611073330000|2021-01-19 16:22:10|1668.8|1668.4|1669|1668.6|1669|1668.8|1668.8|1668.4|1352
1611073340000|2021-01-19 16:22:20|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.2|1668|9031
1611073350000|2021-01-19 16:22:30|1668.4|1668|1667.6|1667.2|1668.4|1668|1667.6|1667.2|7535
1611073360000|2021-01-19 16:22:40|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.4|1667|3952
1611073370000|2021-01-19 16:22:50|1667.6|1667.2|1667.6|1667.2|1667.8|1667.6|1667.6|1667|3180
1611073380000|2021-01-19 16:23:00|1667.4|1667|1668|1667.8|1668|1667.8|1667.2|1666.8|4275
1611073390000|2021-01-19 16:23:10|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|1615
1611073400000|2021-01-19 16:23:20|1668.2|1668|1667.8|1667.4|1668.2|1668|1667.8|1667.4|2784
1611073410000|2021-01-19 16:23:30||1667.6||1667.4||1667.6||1667.4|178
1611073420000|2021-01-19 16:23:40|1668|1667.8|1667.8|1667.6|1668|1667.8|1667.8|1667.4|128
1611073430000|2021-01-19 16:23:50|1667.6|1667.4|1667.8|1667.4|1668|1667.8|1667.6|1667.4|1229
1611073440000|2021-01-19 16:24:00|1668|1667.6|1668.4|1668|1668.4|1668|1668|1667.6|463
1611073450000|2021-01-19 16:24:10|1668.2|1667.8|1668|1667.8|1668.2|1667.8|1668|1667.8|1616
1611073460000|2021-01-19 16:24:20|1667.8|1667.6|1667.6|1667|1667.8|1667.6|1667.4|1667|2828
1611073470000|2021-01-19 16:24:30|1667.8|1667.2|1668|1667.8|1668|1667.8|1667.8|1667.2|2961
1611073480000|2021-01-19 16:24:40|1668.2|1668|1667.6|1667.2|1668.4|1668|1667.6|1667.2|2841
1611073490000|2021-01-19 16:24:50|1667.8||1667.8||1667.8||1667.8||0
1611073500000|2021-01-19 16:25:00|1668|1667.4|1668.4|1668|1668.4|1668.2|1668|1667.4|3470
1611073510000|2021-01-19 16:25:10|1668.6|1668.2|1668.8|1668.4|1669|1668.6|1668.4|1668.2|2980
1611073520000|2021-01-19 16:25:20|1669|1668.6|1669|1668.6|1669.2|1669|1668.8|1668.4|3008
1611073530000|2021-01-19 16:25:30|1668.8|1668.8|1668.4|1668|1669|1668.8|1668.2|1667.8|3762
1611073540000|2021-01-19 16:25:40|1668.6|1668.2|1668.8|1668.4|1669|1668.8|1668.4|1668|8407
1611073550000|2021-01-19 16:25:50|1668.6|1668.2|1668.4|1667.8|1668.6|1668.4|1668.2|1667.8|2200
1611073560000|2021-01-19 16:26:00|1668.2|1667.6|1668|1667.4|1668.2|1667.6|1667.6|1667.4|430
1611073570000|2021-01-19 16:26:10|1667.8|1667.6|1668|1667.4|1668|1667.8|1667.8|1667.4|710
1611073580000|2021-01-19 16:26:20|1667.6|1667.2|1667.6|1667.4|1668|1667.4|1667.2|1667|3316
1611073590000|2021-01-19 16:26:30|1667.8|1667.6|1667.4|1667.2|1667.8|1667.6|1667.4|1667|247
1611073600000|2021-01-19 16:26:40|1667.2|1667|1667.8|1667.2|1667.8|1667.6|1667.2|1667|929
1611073610000|2021-01-19 16:26:50|1668|1667.4|1668|1667.8|1668.2|1667.8|1668|1667.4|1228
1611073620000|2021-01-19 16:27:00|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.4|738
1611073630000|2021-01-19 16:27:10|1667.8|1667.4|1667.6|1667.2|1668|1667.4|1667.4|1667|3156
1611073640000|2021-01-19 16:27:20|1667.4|1667.4|1667.4|1667.2|1667.8|1667.4|1667.4|1667|4046
1611073650000|2021-01-19 16:27:30|1667.2|1667|1667|1666.6|1667.4|1667|1667|1666.6|1638
1611073660000|2021-01-19 16:27:40|1667.2|1666.8|1667.2|1666.6|1667.2|1666.8|1667.2|1666.6|0
1611073670000|2021-01-19 16:27:50|1667|1666.4|1667.2|1666.6|1667.2|1666.6|1666.8|1666.4|0
1611073680000|2021-01-19 16:28:00|1667|1666.4|1667.4|1667|1667.4|1667|1666.6|1666.2|1024
1611073690000|2021-01-19 16:28:10|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667|3955
1611073700000|2021-01-19 16:28:20|1667.6|1667.2|1667.6|1667|1667.8|1667.4|1667.4|1667|1210
1611073710000|2021-01-19 16:28:30|1667.4|1667.2|1668.4|1667.8|1668.4|1668|1667.4|1667|2212
1611073720000|2021-01-19 16:28:40||1668||1668||1668||1667.8|2
1611073730000|2021-01-19 16:28:50|1668.2|1667.8|1668|1667.8|1668.2|1667.8|1668|1667.6|1463
1611073740000|2021-01-19 16:29:00|1668.2|1668|1668|1667.4|1668.4|1668.2|1668|1667.4|27473
1611073750000|2021-01-19 16:29:10|1667.8|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.4|1295
1611073760000|2021-01-19 16:29:20|1668|1667.6|1667.8|1667.4|1668.4|1668|1667.8|1667.4|7965
1611073770000|2021-01-19 16:29:30|1668|1667.6|1667.6|1667.2|1668.2|1667.6|1667.6|1667.2|1600
1611073780000|2021-01-19 16:29:40|1667.4|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667.4|1963
1611073790000|2021-01-19 16:29:50|1668|1668|1668.4|1668|1669|1668.6|1668|1667.8|5186
1611129600000|2021-01-20 08:00:00|1675|1673.4|1675|1673.8|1675|1673.8|1674.8|1672.8|74583
1611129610000|2021-01-20 08:00:10|1674.8|1674.2|1676|1674.4|1676|1674.6|1674.4|1673.8|1638
1611129620000|2021-01-20 08:00:20|1676.6|1674.6|1674.6|1673.6|1676.8|1676|1674.6|1673.6|10654
1611129630000|2021-01-20 08:00:30|1675.2|1673.8|1675.6|1674|1676|1674.6|1675.2|1673.8|225
1611129640000|2021-01-20 08:00:40|1675.8|1675|1676.8|1675.2|1676.8|1675.6|1675.8|1675|2250
1611129650000|2021-01-20 08:00:50|1677|1676|1678.6|1677|1678.6|1677|1677|1675.2|10249
1611129660000|2021-01-20 08:01:00|1678.8|1677.2|1678|1677.2|1679|1678|1678|1677.2|799
1611129670000|2021-01-20 08:01:10|1678.2|1677.6|1679|1677.8|1679|1678.2|1678.2|1677.2|2270
1611129680000|2021-01-20 08:01:20|1678.8|1678.2|1676.2|1675.2|1679.2|1678.2|1676.2|1675|19652
1611129690000|2021-01-20 08:01:30|1676.4|1675.4|1676.6|1675.8|1677.4|1676.8|1676|1675.2|2128
1611129700000|2021-01-20 08:01:40|1676.8|1676|1677.6|1676.6|1677.8|1676.6|1676.8|1676|852
1611129720000|2021-01-20 08:02:00|1677.8|1676.8|1678.2|1677.2|1678.4|1677.6|1677.8|1676.8|2307
1611129730000|2021-01-20 08:02:10|1677.8|1677|1677.2|1676.2|1678.2|1677|1676.6|1676|3528
1611129740000|2021-01-20 08:02:20|1677|1675.4|1673.8|1672.8|1677|1675.4|1673.6|1672.8|9015
1611129750000|2021-01-20 08:02:30|1673.6|1672.4|1672.2|1670.8|1673.6|1672.4|1671.4|1670.8|1676
1611129760000|2021-01-20 08:02:40|1672|1671|1671.6|1670.8|1672.6|1671.6|1671.6|1670.8|8107
1611129770000|2021-01-20 08:02:50|1671.2|1670.4|1670.6|1669.2|1671.6|1670.4|1670.4|1669.2|7343
1611129780000|2021-01-20 08:03:00|1670.4|1669.4|1673.4|1672|1673.4|1672.2|1670|1669.2|9032
1611129790000|2021-01-20 08:03:10|1672.8|1671.8|1673.2|1672.2|1673.4|1672.4|1672.8|1671.6|1221
1611129800000|2021-01-20 08:03:20|1673.4|1672.4|1673.4|1672.6|1674.6|1673.6|1673.2|1672.4|3286
1611129810000|2021-01-20 08:03:30|1673.6|1672.4|1673.4|1672.8|1673.6|1672.8|1672.4|1671.8|1681
1611129820000|2021-01-20 08:03:40|1673.6|1673|1673|1671.8|1674|1673.4|1672.4|1671.8|6234
1611129830000|2021-01-20 08:03:50|1673.4|1672|1673.4|1672.2|1673.6|1672.8|1673.4|1672|1497
1611129840000|2021-01-20 08:04:00|1673.6|1672.8|1674.8|1673.6|1675|1674|1673.6|1672.8|5501
1611129850000|2021-01-20 08:04:10|1675|1673.8|1676.8|1675.4|1677|1675.6|1674.8|1673.8|1970
1611129860000|2021-01-20 08:04:20|1677|1676|1677.8|1676.2|1677.8|1676.6|1677|1675.4|4692
1611129870000|2021-01-20 08:04:30|1677.6|1675.8|1676.2|1675.2|1677.6|1675.8|1676.2|1675.2|0
1611129880000|2021-01-20 08:04:40|1675.8|1675|1674.6|1673.4|1676.2|1675.2|1674.4|1673.4|585
1611129890000|2021-01-20 08:04:50|1674.4|1673.6|1673.6|1672.8|1674.6|1673.6|1672.2|1671.2|3931
1611129900000|2021-01-20 08:05:00|1673.4|1672.4|1674.4|1673.6|1674.6|1673.6|1673.4|1672.4|2214
1611129910000|2021-01-20 08:05:10|1674.2|1673.4|1675|1673.6|1675.8|1674.4|1674.2|1673.2|849
1611129920000|2021-01-20 08:05:20|1675.2|1674.4|1675.4|1674.2|1677|1676.2|1674.6|1673.6|38233
1611129930000|2021-01-20 08:05:30|1675.2|1674.6|1675.6|1674.4|1676.8|1675.8|1675|1674.2|17198
1611129940000|2021-01-20 08:05:40|1675.8|1674.6|1675.4|1674.4|1676|1675.2|1674.6|1673.6|709
1611129950000|2021-01-20 08:05:50|1675.2|1674.2|1674.4|1673.6|1675.2|1674.4|1673.8|1673.2|4903
1611129960000|2021-01-20 08:06:00|1674.6|1673.4|1674.4|1673.6|1675|1674|1673.2|1672|1186
1611129970000|2021-01-20 08:06:10|1674|1673.4|1673.6|1672.4|1674.4|1673.6|1673|1672|2269
1611129980000|2021-01-20 08:06:20|1673.4|1672.2|1674.6|1673.4|1675.8|1674.8|1673.2|1672.2|21511
1611129990000|2021-01-20 08:06:30|1674.4|1673.2|1675.6|1674.4|1676|1674.8|1674.4|1673.2|13615
1611130000000|2021-01-20 08:06:40|1675.4|1674.2|1674.2|1673.2|1675.4|1674.2|1674.2|1673|126
1611130010000|2021-01-20 08:06:50|1674|1673.4|1672.8|1671.8|1674|1673.6|1672.2|1671.6|910
1611130020000|2021-01-20 08:07:00|1673|1672|1672.4|1671.2|1674.2|1673.4|1671.6|1670.6|4738
1611130030000|2021-01-20 08:07:10|1672.6|1671.4|1672.2|1671.2|1672.6|1671.6|1671.4|1670.8|1611
1611130040000|2021-01-20 08:07:20|1672|1671|1672|1671|1672.2|1671|1669.8|1669.4|67179
1611130050000|2021-01-20 08:07:30|1672.2|1671.2|1672.6|1671.8|1673.2|1672.2|1672.2|1671.2|300
1611130060000|2021-01-20 08:07:40|1672.8|1672|1673.2|1672.4|1673.4|1672.4|1672.8|1672|0
1611130070000|2021-01-20 08:07:50|1673.4|1672.6|1673.4|1673|1674|1673|1673.2|1672.2|1561
1611130080000|2021-01-20 08:08:00|1673.6|1673.2|1674.8|1673.8|1675|1674|1673.6|1673.2|671
1611130090000|2021-01-20 08:08:10|1675|1674|1676|1675|1676.2|1675.2|1675|1674|7141
1611130100000|2021-01-20 08:08:20|1676.2|1675.2|1676.4|1675.4|1676.6|1675.4|1676.2|1675|1283
1611130110000|2021-01-20 08:08:30|1676|1675|1676.2|1675.4|1676.4|1675.4|1675.6|1674.8|5336
1611130120000|2021-01-20 08:08:40|1676.4|1675.8|1676|1675.4|1677.2|1676.2|1675.8|1675.2|10554
1611130130000|2021-01-20 08:08:50|1675.8|1674.6|1675.4|1674.6|1675.8|1674.8|1674.8|1674.4|4273
1611130140000|2021-01-20 08:09:00|1675.6|1675|1675.8|1675.4|1677.4|1676.4|1675.6|1674.6|6250
1611130150000|2021-01-20 08:09:10|1675.6|1675.2|1675.8|1674.6|1676.2|1675.4|1675.6|1674.6|791
1611130160000|2021-01-20 08:09:20|1675.6|1674.8|1674.6|1673.6|1675.6|1674.8|1674.4|1673.4|10
1611130170000|2021-01-20 08:09:30|1675|1674|1673.8|1672.8|1675.4|1674.4|1673.8|1672.6|7270
1611130180000|2021-01-20 08:09:40|1674|1673|1674.4|1673.6|1674.8|1674|1674|1673|499
1611130190000|2021-01-20 08:09:50|1674.6|1673.8|1674|1673.2|1675|1674.6|1674|1673.2|2214
1611130200000|2021-01-20 08:10:00|1674.2|1673.4|1674|1673|1674.6|1673.6|1672.8|1672|3234
1611130210000|2021-01-20 08:10:10|1673.8|1672.8|1673.6|1673|1673.8|1673|1673.4|1672.6|0
1611130220000|2021-01-20 08:10:20|1673.4|1672.8|1672.4|1671.8|1673.4|1672.8|1672.2|1671.6|2093
1611130230000|2021-01-20 08:10:30|1672.6|1672|1673.2|1672.4|1673.4|1672.4|1672.6|1672|4091
1611130240000|2021-01-20 08:10:40|1673|1672.2|1673.6|1672.8|1674.6|1673.6|1672.6|1671.8|1527
1611130250000|2021-01-20 08:10:50|1673.4||1673.4||1673.4||1673.4||0
1611130260000|2021-01-20 08:11:00|1673.6||1673.4||1673.6||1673.4||0
1611130270000|2021-01-20 08:11:10|1673|1672.6|1672.8|1672|1673.4|1672.8|1672.8|1672|3786
1611130280000|2021-01-20 08:11:20|1672.6|1672.2|1673.4|1672.6|1673.4|1672.6|1672.6|1672.2|47
1611130290000|2021-01-20 08:11:30|1673.2|1672.4|1673|1672.4|1673.2|1672.4|1672.6|1672.2|623
1611130300000|2021-01-20 08:11:40|1672.8|1672.2|1673.2|1672.4|1673.4|1672.6|1672.8|1672.2|2906
1611130310000|2021-01-20 08:11:50|1673|1672.6|1672.6|1672.2|1673.2|1672.6|1672.6|1672.2|1572
1611130320000|2021-01-20 08:12:00|1672.4||1672.6||1672.8||1672.4||1103
1611130330000|2021-01-20 08:12:10|1672.4|1672|1670|1669.4|1672.4|1672|1670|1669.4|27144
1611130340000|2021-01-20 08:12:20|1670.2|1669.6|1671|1670.2|1671.4|1670.8|1670.2|1669.6|4142
1611130350000|2021-01-20 08:12:30|1670.8|1670.4|1671|1670.4|1671|1670.4|1670.8|1670.2|0
1611130360000|2021-01-20 08:12:40|1670.8|1670.6|1670.8|1670.2|1671|1670.6|1670.8|1670.2|648
1611130370000|2021-01-20 08:12:50|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|857
1611130380000|2021-01-20 08:13:00|1670.8|1670.4|1670.6|1669.8|1670.8|1670.4|1670.4|1669.8|1572
1611130390000|2021-01-20 08:13:10|1670.8|1670|1670.8|1670|1671.2|1670.4|1670.8|1670|2673
1611130400000|2021-01-20 08:13:20|1671|1670.2|1671.6|1670.8|1672|1671.6|1670.8|1670.2|3373
1611130410000|2021-01-20 08:13:30|1671.4|1671|1672|1671.4|1672.2|1671.8|1671.4|1670.8|684
1611130420000|2021-01-20 08:13:40|1672.2|1671.6|1672|1671.4|1672.6|1671.8|1672|1671.4|357
1611130430000|2021-01-20 08:13:50|1672.2|1671.6|1671.8|1671|1672.2|1671.6|1671.6|1671|709
1611130440000|2021-01-20 08:14:00|1672|1671.2|1672|1671.4|1672.2|1671.4|1671.6|1671|645
1611130450000|2021-01-20 08:14:10|1672.2|1671.6|1670.8|1670.4|1672.4|1671.8|1670.6|1670|11630
1611130460000|2021-01-20 08:14:20|1670.6|1670.6|1670.6|1670.2|1670.8|1670.6|1670.6|1670.2|767
1611130470000|2021-01-20 08:14:30|1670.4|1670|1669.4|1669|1670.6|1670|1669.4|1669|10720
1611130480000|2021-01-20 08:14:40|1669.6|1669.2|1669.8|1669.4|1670.2|1669.6|1669.4|1669|2816
1611130490000|2021-01-20 08:14:50|1669.6|1669.2|1669.2|1668.4|1669.8|1669.2|1669.2|1668.2|622
1611130500000|2021-01-20 08:15:00|1668.8|1668.2|1668.4|1667.2|1669.2|1668.4|1668|1667.2|3366
1611130510000|2021-01-20 08:15:10|1668.2|1667|1666.2|1665.4|1668.2|1667|1666|1665.2|8652
1611130520000|2021-01-20 08:15:20|1665.8|1665.2|1665.8|1665|1666|1665.2|1665.2|1664.8|7042
1611130530000|2021-01-20 08:15:30|1666|1665.4|1665.8|1665|1666|1665.4|1665.8|1665|572
1611130540000|2021-01-20 08:15:40|1665.6|1664.8|1665.8|1665.2|1665.8|1665.2|1665.6|1664.8|0
1611130550000|2021-01-20 08:15:50|1666|1665.4|1666.6|1665.6|1666.6|1665.6|1665.8|1665.2|3719
1611130560000|2021-01-20 08:16:00|1666.8|1665.8|1668|1667.2|1668|1667.4|1666.8|1665.8|729
1611130570000|2021-01-20 08:16:10|1668.2|1667.4|1668.4|1667.6|1668.4|1668|1668.2|1667.2|2861
1611130580000|2021-01-20 08:16:20|1668.2|1667.4|1668|1667.2|1668.2|1667.8|1667.4|1667.2|1940
1611130590000|2021-01-20 08:16:30|1668.2|1667.4|1668|1667.4|1668.2|1667.4|1668|1667.2|0
1611130600000|2021-01-20 08:16:40|1668.2|1667.2|1666.6|1665.8|1668.2|1667.4|1666.6|1665.6|8355
1611130610000|2021-01-20 08:16:50|1666|1665.6|1666.8|1666.2|1666.8|1666.2|1666|1665.6|316
1611130620000|2021-01-20 08:17:00|1666.6|1666|1667|1666.4|1667.2|1666.6|1666.6|1665.6|600
1611130630000|2021-01-20 08:17:10|1667.2|1666.2|1667.8|1667.2|1667.8|1667.2|1667|1666.2|1451
1611130640000|2021-01-20 08:17:20|1667.6|1667|1667.8|1667.2|1667.8|1667.2|1667.6|1666.8|783
1611130650000|2021-01-20 08:17:30|1668|1667.6|1669|1668.4|1669.2|1668.6|1668|1667.6|1462
1611130660000|2021-01-20 08:17:40|1669.2|1667.6|1668.2|1667.4|1669.2|1667.6|1668.2|1667.4|1346
1611130670000|2021-01-20 08:17:50|1668|1667.6|1668.2|1667.6|1668.6|1667.8|1667.8|1667|1461
1611130680000|2021-01-20 08:18:00|1668.4|1667.8|1669|1668.8|1669|1668.8|1668.2|1667.6|14917
1611130690000|2021-01-20 08:18:10|1669.2|1669|1669.4|1669|1669.8|1669.2|1669.2|1668.6|4251
1611130700000|2021-01-20 08:18:20|1669.2|1668.8|1668.8|1668.2|1669.4|1668.8|1668.4|1668|2088
1611130710000|2021-01-20 08:18:30|1669|1668.4|1669|1668.6|1669|1668.6|1669|1668.2|663
1611130720000|2021-01-20 08:18:40|1668.8|1668.4|1668.6|1667.8|1668.8|1668.4|1668.2|1667.8|4640
1611130730000|2021-01-20 08:18:50|1668.4|1667.4|1667.6|1667.2|1668.4|1667.4|1666.8|1666.6|14982
1611130740000|2021-01-20 08:19:00|1667.4|1667|1668.2|1667.8|1668.4|1667.8|1667.4|1666.8|7437
1611130750000|2021-01-20 08:19:10|1668.4|1668|1668.8|1668.4|1669.2|1669|1668.4|1667.8|4258
1611130760000|2021-01-20 08:19:20|1669|1668.6|1669.4|1668.6|1669.4|1668.6|1668.8|1668.6|0
1611130770000|2021-01-20 08:19:30|1669.6|1668.8|1670|1669.4|1670.2|1669.4|1669.6|1668.8|4161
1611130780000|2021-01-20 08:19:40|1669.8|1669.2|1669|1668.6|1670|1669.2|1668.6|1668.4|14058
1611130790000|2021-01-20 08:19:50|1668.8|1668.4|1669|1668.4|1669.2|1668.6|1668.6|1668.4|1107
1611130800000|2021-01-20 08:20:00|1669.2|1668.6|1669.6|1668.8|1669.6|1668.8|1668.4|1668|6718
1611130810000|2021-01-20 08:20:10|1669.8|1669|1670.4|1670|1670.4|1670|1669.8|1669|5176
1611130820000|2021-01-20 08:20:20|1670.6|1670.2|1669.6|1669.2|1671|1670.8|1669.4|1669.2|5335
1611130830000|2021-01-20 08:20:30|1669.4|1669.4|1669|1668.4|1670|1669.8|1669|1668.2|3814
1611130840000|2021-01-20 08:20:40|1668.8|1668.6|1668.2|1667.4|1669.2|1668.8|1667.6|1666.8|3381
1611130850000|2021-01-20 08:20:50|1668|1667.6|1668.6|1667.8|1669|1668.2|1668|1667.6|3478
1611130860000|2021-01-20 08:21:00|1668.8|1668|1669|1668.2|1669|1668.4|1668.6|1668|1210
1611130870000|2021-01-20 08:21:10|1669.2|1668.4|1669.6|1669|1669.6|1669|1669.2|1668.4|1549
1611130880000|2021-01-20 08:21:20|1669.4|1668.8|1668.2|1668|1669.4|1668.8|1668.2|1668|323
1611130890000|2021-01-20 08:21:30|1668.4|1668.2|1668.8|1668.2|1669|1668.8|1668.4|1668.2|2864
1611130900000|2021-01-20 08:21:40|1667.8|1668|1666.8|1666.2|1668|1668.2|1666.8|1666|9407
1611130910000|2021-01-20 08:21:50|1667|1666.4|1666.8|1666.2|1667.2|1666.8|1666.6|1666|1192
1611130920000|2021-01-20 08:22:00|1667|1666.6|1667.4|1666.6|1667.4|1666.6|1667|1666.6|290
1611130930000|2021-01-20 08:22:10|1667.2|1666.4|1668.2|1668|1668.6|1668.2|1667.2|1666.4|5498
1611130940000|2021-01-20 08:22:20|1668|1667.8|1669.2|1668.2|1669.2|1668.2|1668|1667.4|1329
1611130950000|2021-01-20 08:22:30|1669.4|1668.4|1669.4|1669|1669.4|1669|1669|1668.4|0
1611130960000|2021-01-20 08:22:40|1669.6|1669.2|1669.4|1668.8|1669.8|1669.4|1669.2|1668.8|3360
1611130970000|2021-01-20 08:22:50|1669.6|1669|1669.4|1668.8|1670|1669|1669.4|1668.8|0
1611130980000|2021-01-20 08:23:00|1669.6|1669|1670|1669|1670|1669|1669.6|1669|0
1611130990000|2021-01-20 08:23:10|1669.8|1669.2|1670|1669|1670|1669.4|1669.8|1669|100
1611131000000|2021-01-20 08:23:20|1670.2|1669.2|1670.4|1669.4|1670.6|1669.8|1669.6|1669|3898
1611131010000|2021-01-20 08:23:30|1670.6|1670|1670.6|1669.8|1670.8|1670.6|1670.4|1669.8|1860
1611131020000|2021-01-20 08:23:40|1670.4|1669.6|1671|1670.4|1671|1670.4|1670.2|1669.4|3893
1611131030000|2021-01-20 08:23:50|1670.8|1670.6|1670.6|1670|1670.8|1670.6|1670|1669.8|4146
1611131040000|2021-01-20 08:24:00|1670.4|1669.8|1669.8|1669|1670.4|1669.8|1669.6|1668.8|1609
1611131050000|2021-01-20 08:24:10|1669.6|1669.2|1669.6|1669|1669.8|1669.2|1669.6|1669|0
1611131060000|2021-01-20 08:24:20|1669.4|1668.8|1669.2|1668.6|1669.4|1668.8|1668.8|1668.4|3254
1611131070000|2021-01-20 08:24:30|1669.4|1668.8|1668.8|1667.8|1669.6|1669|1668.6|1667.8|4058
1611131080000|2021-01-20 08:24:40|1669|1668|1668.4|1667.8|1669.2|1668.4|1668.4|1667.8|1497
1611131090000|2021-01-20 08:24:50|1668.2|1667.4|1668|1667.2|1668.4|1667.6|1667.8|1667|2860
1611131100000|2021-01-20 08:25:00|1668.2|1667.4|1667.6|1666.8|1668.2|1667.6|1667.2|1666.6|799
1611131110000|2021-01-20 08:25:10|1667.4|1667|1668.4|1667.6|1668.4|1667.6|1667.4|1666.8|3391
1611131120000|2021-01-20 08:25:20|1668.2|1667.8|1668.2|1667.6|1668.6|1668|1668|1667.6|202
1611131130000|2021-01-20 08:25:30|1668|1667.8|1668.6|1667.8|1669|1668.6|1668|1667.6|3066
1611131140000|2021-01-20 08:25:40|1668.4|1668|1668.6|1668|1669.4|1669|1668.2|1667.8|5834
1611131160000|2021-01-20 08:26:00|1668.8|1668.2|1669|1668.4|1669|1668.4|1668.4|1668|5142
1611131170000|2021-01-20 08:26:10|1668.8|1668.2|1668.2|1667.8|1668.8|1668.4|1668.2|1667.8|2261
1611131180000|2021-01-20 08:26:20|1668.4|1668|1668.6|1668|1668.6|1668|1668.2|1667.8|0
1611131190000|2021-01-20 08:26:30||1667.8||1668||1668||1667.8|0
1611131200000|2021-01-20 08:26:40|1668.8|1668.2|1668.2|1667.8|1669.2|1668.4|1668.2|1667.8|525
1611131210000|2021-01-20 08:26:50|1668.4|1668|1668.8|1668|1668.8|1668|1668.4|1668|0
1611131220000|2021-01-20 08:27:00|1668.6|1667.8|1667.6|1667.2|1668.8|1667.8|1667.6|1667.2|2905
1611131230000|2021-01-20 08:27:10|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.4|1667|2528
1611131240000|2021-01-20 08:27:20|1667.2|1666.8|1667.6|1667|1667.6|1667|1667|1666.4|1394
1611131250000|2021-01-20 08:27:30|1667.4|1666.8|1667.2|1666.4|1667.8|1667.4|1667|1666.2|4530
1611131260000|2021-01-20 08:27:40|1667.4|1666.6|1666.4|1666|1667.6|1667|1666.2|1666|7363
1611131270000|2021-01-20 08:27:50|1666.6|1665.8|1665.8|1665.6|1666.6|1666|1665.6|1665.4|1554
1611131280000|2021-01-20 08:28:00|1665.6|1665.4|1665.8|1665|1665.8|1665.4|1665.2|1664.8|4416
1611131290000|2021-01-20 08:28:10|1666|1665.6|1666.4|1665.8|1666.4|1665.8|1665.8|1665|3114
1611131300000|2021-01-20 08:28:20|1666.2|1665.6|1665.8|1665|1666.4|1665.8|1665.6|1665|1717
1611131310000|2021-01-20 08:28:30|1665.6|1664.8|1665.2|1664.8|1665.6|1664.8|1665|1664.8|1500
1611131320000|2021-01-20 08:28:40|1665.4|1665|1665.6|1665|1666|1665.4|1665.4|1665|2012
1611131330000|2021-01-20 08:28:50|1665.8|1665.2|1665|1664.4|1666.4|1665.4|1664.8|1664.2|23
1611131340000|2021-01-20 08:29:00|1665.2|1664.8|1665.4|1664.4|1665.8|1665|1665|1664.4|4859
1611131350000|2021-01-20 08:29:10|1665.2|1664.2|1664.6|1664.2|1665.2|1664.2|1664.6|1664.2|238
1611131360000|2021-01-20 08:29:20|1664.8|1664.4|1664.6|1664|1665.2|1664.4|1664.6|1664|3429
1611131370000|2021-01-20 08:29:30|1664.4|1663.8|1664.4|1663.6|1664.4|1663.8|1664.2|1663.4|4933
1611131380000|2021-01-20 08:29:40|1664.2|1663.8|1664.8|1664.4|1664.8|1664.4|1664.2|1663.8|5979
1611131390000|2021-01-20 08:29:50|1665|1664.6|1665.2|1664.4|1665.2|1664.8|1664.8|1664.4|968
1611131400000|2021-01-20 08:30:00|1665.4|1664.6|1666.8|1666|1667.4|1667|1665.4|1664.6|4328
1611131410000|2021-01-20 08:30:10|1666.6|1666.2|1666.8|1666.2|1667|1666.6|1666.4|1666|0
1611131420000|2021-01-20 08:30:20|1666.6|1666.4|1666.6|1666|1666.6|1666.4|1666.6|1666|656
1611131430000|2021-01-20 08:30:30|1666.8|1666.2|1666.6|1666|1666.8|1666.2|1666.6|1666|383
1611131440000|2021-01-20 08:30:40|1666.8|1666.2|1666.4|1665.8|1667|1666.2|1666.4|1665.8|1923
1611131450000|2021-01-20 08:30:50|1666.2|1666|1666.8|1666|1666.8|1666.2|1666.2|1665.8|114
1611131460000|2021-01-20 08:31:00|1666.4|1665.8|1665.8|1665.2|1666.8|1666.2|1665.6|1665|33833
1611131470000|2021-01-20 08:31:10|1666|1665|1665.4|1664.4|1666|1665|1665|1664.4|4536
1611131480000|2021-01-20 08:31:20|1665.2||1665.2||1665.2||1665.2||1125
1611131490000|2021-01-20 08:31:30|1665|1664.2|1664|1663.6|1665|1664.4|1664|1663.6|2677
1611131500000|2021-01-20 08:31:40|1664.2|1663.8|1664.4|1663.8|1664.6|1664.2|1663.8|1663.6|17739
1611131510000|2021-01-20 08:31:50|1664.6|1664|1664.4|1663.8|1664.6|1664.2|1664.4|1663.8|461
1611131520000|2021-01-20 08:32:00|1664.6|1664|1664.6|1664.2|1664.8|1664.2|1664.6|1664|2818
1611131530000|2021-01-20 08:32:10|1664.4|1664|1663.4|1662.8|1664.6|1664|1663.4|1662.6|1150
1611131540000|2021-01-20 08:32:20|1663.6|1663|1663.2|1662.8|1663.8|1663.2|1663.2|1662.8|0
1611131550000|2021-01-20 08:32:30|1663|1662.4|1663|1662.2|1663.2|1662.4|1662.6|1662|337
1611131560000|2021-01-20 08:32:40|1662.8|1662.4|1662.8|1662.4|1663.2|1662.8|1662.6|1662.4|504
1611131570000|2021-01-20 08:32:50|1662.6|1662.2|1662.8|1662.2|1663|1662.2|1662.4|1662|452
1611131580000|2021-01-20 08:33:00|1662.6|1662|1662.6|1662.2|1662.6|1662.2|1662.6|1662|249
1611131590000|2021-01-20 08:33:10|1662.4|1662|1662|1661.6|1662.4|1662|1661.8|1661.4|8949
1611131600000|2021-01-20 08:33:20|1662.2|1661.4|1662.2|1661.6|1662.8|1662.2|1662|1661.4|11474
1611131610000|2021-01-20 08:33:30|1662|1661.4|1660.6|1660|1662|1661.4|1659.6|1659.4|28744
1611131620000|2021-01-20 08:33:40|1660.4|1659.8|1659.8|1659|1660.6|1660|1659.8|1659|2869
1611131630000|2021-01-20 08:33:50|1660|1659.2|1660|1659.6|1660.4|1659.8|1659.8|1659.2|5045
1611131640000|2021-01-20 08:34:00|1659.8|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.6|6904
1611131650000|2021-01-20 08:34:10|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.4|3303
1611131660000|2021-01-20 08:34:20|1659.8|1659.4|1661.2|1660.8|1661.4|1660.8|1659.8|1659.4|17281
1611131670000|2021-01-20 08:34:30|1661.4|1661|1661.6|1661.4|1662.4|1661.4|1661.4|1661|1265
1611131680000|2021-01-20 08:34:40|1661.4|1661|1661.6|1661.2|1662|1661.4|1661.4|1661|2254
1611131690000|2021-01-20 08:34:50|1661.4|1661|1662|1661.4|1662|1661.4|1661.4|1660.8|3885
1611131700000|2021-01-20 08:35:00|1662.2|1661.6|1662.6|1661.8|1662.6|1662|1662.2|1661.4|2596
1611131710000|2021-01-20 08:35:10|1662.4||1662.4||1662.6||1662.4||0
1611131720000|2021-01-20 08:35:20|1662.6|1662|1662.4|1662|1662.6|1662.4|1662.4|1662|926
1611131730000|2021-01-20 08:35:30|1662.2|1661.8|1662.2|1661.6|1662.4|1661.8|1662|1661.4|857
1611131740000|2021-01-20 08:35:40|1662|1661.4|1662|1661.4|1662.2|1661.4|1661.8|1661.2|8811
1611131750000|2021-01-20 08:35:50|1662.2|1661.6|1662.6|1661.8|1662.6|1661.8|1662.2|1661.4|1377
1611131760000|2021-01-20 08:36:00|1662.4|1662|1663|1662.4|1663|1662.8|1662.4|1662|1015
1611131770000|2021-01-20 08:36:10||1662.6||1662.6||1662.8||1662.6|715
1611131780000|2021-01-20 08:36:20|1663.2|1662.8|1664|1663.6|1664.2|1663.6|1663.2|1662.6|6793
1611131790000|2021-01-20 08:36:30|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1662.8|1662.6|3604
1611131800000|2021-01-20 08:36:40|1663.4|1663.4|1663.6|1663.4|1663.6|1663.4|1663.4|1663.4|1300
1611131810000|2021-01-20 08:36:50|1663.8|1663.2|1663.8|1663.4|1663.8|1663.6|1663.8|1663.2|231
1611131820000|2021-01-20 08:37:00|1663.6|1663.6|1663.4|1663|1663.8|1663.6|1663.4|1663|1489
1611131830000|2021-01-20 08:37:10|1663.2|1662.8|1664|1663.2|1664.2|1663.6|1663.2|1662.2|5018
1611131840000|2021-01-20 08:37:20|1663.6|1663|1663.4|1663|1663.6|1663.2|1663.4|1663|428
1611131850000|2021-01-20 08:37:30|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663.2|1662.6|609
1611131860000|2021-01-20 08:37:40|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663|539
1611131870000|2021-01-20 08:37:50|1663.8|1663.4|1664|1663.4|1664|1663.6|1663.8|1663.4|300
1611131880000|2021-01-20 08:38:00|1663.8|1663.6|1664.2|1663.6|1664.2|1663.6|1663.2|1663|8935
1611131890000|2021-01-20 08:38:10|1664|1663.4|1664.4|1664|1664.6|1664|1664|1663.2|1055
1611131900000|2021-01-20 08:38:20|1664.6|1664.2|1664.6|1664.2|1664.8|1664.4|1664.6|1664|2460
1611131910000|2021-01-20 08:38:30|1664.4|1664|1664.8|1664.2|1665|1664.2|1664.2|1664|639
1611131920000|2021-01-20 08:38:40|1665|1664.4|1665|1664.6|1665|1664.6|1664.8|1664.4|0
1611131930000|2021-01-20 08:38:50|1665.2|1664.4|1665.4|1665.2|1665.8|1665.2|1665.2|1664.4|653
1611131940000|2021-01-20 08:39:00|1665.6|1665|1666|1665.2|1666|1665.2|1665.6|1665|461
1611131950000|2021-01-20 08:39:10|1665.8|1665.4|1666.4|1665.6|1666.6|1665.6|1665.8|1665.4|2678
1611131960000|2021-01-20 08:39:20|1666.6|1665.8|1667|1666.4|1667.2|1666.4|1666.4|1665.8|500
1611131970000|2021-01-20 08:39:30|1667.2|1666.6|1667.2|1666.8|1667.4|1667|1666.8|1666.4|1968
1611131980000|2021-01-20 08:39:40|1667|1666.6|1666.6|1666.2|1667.2|1666.6|1666.4|1666|3853
1611131990000|2021-01-20 08:39:50|1666.8|1666.4|1667.4|1666.8|1667.4|1667|1666.8|1666.4|3265
1611132000000|2021-01-20 08:40:00|1667.2|1666.6|1667.4|1667.2|1667.4|1667.2|1667.2|1666.4|41
1611132010000|2021-01-20 08:40:10|1667.2|1667|1667.2|1667|1667.4|1667|1667.2|1667|18
1611132020000|2021-01-20 08:40:20|1667.4||1667.2||1667.4||1667.2||0
1611132030000|2021-01-20 08:40:30|1667|1666.8|1666.8|1666.2|1667.2|1666.8|1666.8|1666.2|1100
1611132040000|2021-01-20 08:40:40|1667|1666.4|1667.2|1667|1667.4|1667|1667|1666.4|1780
1611132050000|2021-01-20 08:40:50|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.6|1041
1611132060000|2021-01-20 08:41:00|1667.4|1667|1666.2|1666|1667.4|1667|1666.2|1665.8|5754
1611132070000|2021-01-20 08:41:10|1666|1665.8|1666.2|1665.8|1666.2|1665.8|1665.8|1665.4|1790
1611132080000|2021-01-20 08:41:20|1666|1665.4|1665.8|1665.4|1666|1665.6|1665.8|1665.4|1470
1611132090000|2021-01-20 08:41:30|1665.6|1665.2|1665.8|1665.2|1666|1665.6|1665.6|1665|2774
1611132100000|2021-01-20 08:41:40|1666|1665.4|1666.4|1665.8|1666.4|1666|1666|1665.4|479
1611132110000|2021-01-20 08:41:50|1666.6|1666|1667.2|1666.6|1667.2|1666.6|1666.6|1666|291
1611132120000|2021-01-20 08:42:00|1667|1666.4|1667|1666.2|1667|1666.6|1666.4|1665.8|215
1611132130000|2021-01-20 08:42:10|1666.8|1666.4|1666.8|1666.2|1667.2|1666.8|1666.6|1666.2|369
1611132140000|2021-01-20 08:42:20|1667|1666.4|1666.8|1666.4|1667.2|1666.6|1666.8|1666.2|105
1611132150000|2021-01-20 08:42:30|1667|1666.6|1667.2|1666.6|1667.4|1666.6|1667|1666.6|250
1611132160000|2021-01-20 08:42:40|1667.4|1666.8|1669|1668.6|1669.6|1669|1667.4|1666.8|18068
1611132170000|2021-01-20 08:42:50|1669.4|1668.8|1668.8|1668.2|1669.8|1669.2|1668.4|1668.2|11261
1611132180000|2021-01-20 08:43:00|1668.4|1668.4|1669|1668.8|1669.2|1669|1668.4|1668.2|4210
1611132190000|2021-01-20 08:43:10|1669.2|1668.6|1669|1668.6|1670|1669.4|1668.8|1668.6|40475
1611132200000|2021-01-20 08:43:20|1669.2|1668.8|1669.8|1669.2|1670|1669.6|1669.2|1668.6|15766
1611132210000|2021-01-20 08:43:30|1669.6|1669.4|1669.8|1669.4|1669.8|1669.6|1668.8|1668.4|5465
1611132220000|2021-01-20 08:43:40|1670|1669.6|1670|1669.6|1670.6|1670|1669.2|1668.8|13029
1611132230000|2021-01-20 08:43:50|1670.2|1669.8|1670.8|1670|1670.8|1670|1670.2|1669.8|791
1611132240000|2021-01-20 08:44:00|1670.6|1670.2|1671.8|1671.6|1672|1671.6|1670.6|1670.2|2000
1611132250000|2021-01-20 08:44:10|1671.6|1671.4|1672.6|1672|1672.8|1672.2|1671.4|1670.8|7587
1611132260000|2021-01-20 08:44:20|1672.4|1671.8|1673|1672.4|1673.6|1672.8|1672.2|1671.6|1857
1611132270000|2021-01-20 08:44:30|1673.2|1672.2|1673.4|1673|1673.4|1673|1673|1672|799
1611132280000|2021-01-20 08:44:40|1673.8|1673.2|1673.6|1673|1674|1673.8|1673.4|1673|1488
1611132290000|2021-01-20 08:44:50|1673.4|1672.8|1673.2|1672.4|1673.6|1673|1673|1672.4|1372
1611132300000|2021-01-20 08:45:00|1673|1672.8|1673.6|1673|1674.6|1674.4|1673|1672.8|36919
1611132310000|2021-01-20 08:45:10|1673.8|1672.8|1675.4|1675|1675.8|1675.4|1673.8|1672.8|26430
1611132320000|2021-01-20 08:45:20|1675.2|1674.8|1675.6|1674.8|1675.8|1675.4|1675|1674.6|4955
1611132330000|2021-01-20 08:45:30|1675.4|1675|1675.4|1675|1675.6|1675.2|1674.8|1674.6|1345
1611132340000|2021-01-20 08:45:40|1675.6|1674.8|1675.6|1674.8|1675.6|1675.2|1675.6|1674.8|0
1611132350000|2021-01-20 08:45:50|1675.2|1675|1675|1674.6|1675.8|1675.4|1674.8|1674.4|6016
1611132360000|2021-01-20 08:46:00|1675.2|1674.8|1675.2|1674.6|1675.6|1675|1675.2|1674.6|0
1611132370000|2021-01-20 08:46:10|1675.4|1674.8|1674.6|1674.4|1675.4|1675|1674.2|1673.8|3078
1611132380000|2021-01-20 08:46:20|1674.8|1674.6|1673.2|1672.8|1675.2|1674.6|1673.2|1672.8|3394
1611132390000|2021-01-20 08:46:30|1673.4|1673|1672|1671.4|1673.6|1673|1672|1671.2|2573
1611132400000|2021-01-20 08:46:40|1672.2|1671.8|1672.8|1672.2|1672.8|1672.2|1672|1671.4|1216
1611132410000|2021-01-20 08:46:50|1672.6|1672|1672|1671.4|1672.8|1672.2|1672|1671.4|712
1611132420000|2021-01-20 08:47:00|1672.2|1671|1672.4|1671.8|1672.4|1672.2|1672|1671|767
1611132430000|2021-01-20 08:47:10|1672.2|1672|1672|1670.8|1672.2|1672|1672|1670.8|470
1611132440000|2021-01-20 08:47:20|1671.8|1671|1671.6|1671.2|1671.8|1671.2|1671.2|1671|3310
1611132450000|2021-01-20 08:47:30|1671.4|1671|1671.4|1671|1671.6|1671|1670.8|1670.4|2038
1611132460000|2021-01-20 08:47:40|1671.6|1671.2|1671.6|1671|1672|1671.6|1671.6|1670.8|1940
1611132470000|2021-01-20 08:47:50|1671.4|1671.2|1671.6|1671|1671.6|1671.2|1671|1670.6|852
1611132480000|2021-01-20 08:48:00|1671.8|1671.2|1671.6|1671|1672|1671.4|1671.6|1671|460
1611132490000|2021-01-20 08:48:10|1671.8|1671.2|1671.2|1670.6|1671.8|1671.4|1670.6|1670.4|1276
1611132500000|2021-01-20 08:48:20||1670.4||1670.2||1670.8||1670.2|0
1611132510000|2021-01-20 08:48:30|1671|1670.4|1668.8|1668.4|1671.2|1670.6|1668.8|1668.4|32273
1611132520000|2021-01-20 08:48:40|1669|1668.6|1668.4|1668|1669|1668.8|1668.2|1668|1721
1611132530000|2021-01-20 08:48:50|1668.2|1668.2|1668|1667.4|1668.2|1668.2|1667.8|1667.2|6209
1611132540000|2021-01-20 08:49:00|1667.8|1667.6|1670.4|1670|1670.4|1670|1667.8|1667.4|6570
1611132550000|2021-01-20 08:49:10|1670.2|1669.8|1669.8|1669.2|1670.2|1670|1669.4|1669.2|1945
1611132560000|2021-01-20 08:49:20|1669.6|1669.4|1669.8|1669.6|1670.6|1670|1669.6|1669.2|4323
1611132570000|2021-01-20 08:49:30|1670|1669.8|1670.6|1670.4|1670.6|1670.4|1670|1669.8|996
1611132580000|2021-01-20 08:49:40|1670.4|1670.2|1671.2|1670.4|1671.2|1670.4|1670.2|1670|840
1611132590000|2021-01-20 08:49:50|1671|1670.6|1670.4|1670|1671|1670.6|1670.4|1670|3279
1611132600000|2021-01-20 08:50:00|1670.2|1669.8|1671|1670.6|1671|1670.6|1670|1669.6|2624
1611132610000|2021-01-20 08:50:10|1671.2||1671.2||1671.2||1671||500
1611132620000|2021-01-20 08:50:20|1671|1670.4|1671.6|1671.2|1671.8|1671.2|1671|1670.4|4355
1611132630000|2021-01-20 08:50:30|1671.8|1671|1671.6|1671.2|1672|1671.4|1670.8|1670.4|4163
1611132640000|2021-01-20 08:50:40|1671.8|1671.4|1672.4|1671.6|1672.4|1671.6|1671.8|1671.4|600
1611132650000|2021-01-20 08:50:50|1672.2|1671.8|1673|1672.6|1673|1672.6|1672|1671.6|1905
1611132660000|2021-01-20 08:51:00|1673.2|1672.4|1672.6|1672.2|1673.2|1672.4|1672.6|1672.2|414
1611132670000|2021-01-20 08:51:10|1672.8|1672.4|1673|1672.6|1673.2|1673|1672.8|1672.2|5017
1611132680000|2021-01-20 08:51:20|1672.8|1672.4|1673.8|1673.2|1674|1673.8|1672.6|1672.2|3061
1611132690000|2021-01-20 08:51:30|1673.6|1673.4|1673.4|1672.6|1673.8|1673.4|1673.4|1672.6|0
1611132700000|2021-01-20 08:51:40|1673.2|1672.4|1672.8|1672.4|1673.6|1673.2|1672.8|1672.4|9517
1611132710000|2021-01-20 08:51:50|1672.6|1672.2|1672.4|1671.8|1672.8|1672.4|1672|1671.6|3656
1611132720000|2021-01-20 08:52:00|1672.2|1672|1672.4|1671.6|1672.4|1672|1672|1671.6|792
1611132730000|2021-01-20 08:52:10|1672.2|1671.8|1672.6|1672|1672.8|1672.4|1672.2|1671.6|2349
1611132740000|2021-01-20 08:52:20|1672.4|1671.8|1672.6|1671.8|1672.6|1672|1672.2|1671.8|416
1611132750000|2021-01-20 08:52:30|1672.8|1672|1673|1672.4|1673.4|1673.2|1672.6|1672|4501
1611132760000|2021-01-20 08:52:40|1673.2|1672.6|1673.4|1673|1674.2|1673.6|1673.2|1672.6|4174
1611132770000|2021-01-20 08:52:50|1673.2|1672.8|1673.4|1673.2|1673.4|1673.2|1673.2|1672.8|189
1611132780000|2021-01-20 08:53:00|1673.6|1673.4|1673.8|1673.4|1674|1673.4|1673.6|1673|5264
1611132790000|2021-01-20 08:53:10|1674|1673.2|1672.8|1672.4|1674|1673.2|1672.8|1672.4|1000
1611132800000|2021-01-20 08:53:20|1673|1672.6|1673|1672.4|1673.2|1672.6|1673|1672.4|0
1611132810000|2021-01-20 08:53:30|1672.8||1673||1673.2||1672.8||290
1611132820000|2021-01-20 08:53:40|1672.8|1672.2|1673|1672.6|1673.2|1673|1672.2|1671.8|8462
1611132830000|2021-01-20 08:53:50|1673.2|1672.8|1672.6|1672.2|1673.2|1673|1672.6|1672.2|1921
1611132840000|2021-01-20 08:54:00|1672.8|1672|1672.4|1671.8|1673|1672.2|1671.8|1671.4|2671
1611132850000|2021-01-20 08:54:10|1672.6|1672|1673|1672.6|1673|1672.6|1672.6|1672|110
1611132860000|2021-01-20 08:54:20|1672.8|1672.4|1673.2|1672.8|1673.6|1673.2|1672.8|1672.4|5058
1611132870000|2021-01-20 08:54:30|1673|1672.6|1673.8|1673.2|1674|1673.4|1673|1672.6|4358
1611132880000|2021-01-20 08:54:40|1673.6|1673|1672.2|1671.6|1673.6|1673|1672.2|1671.6|6710
1611132890000|2021-01-20 08:54:50|1672.4|1671.8|1672.6|1671.8|1672.6|1672.2|1672.4|1671.6|179
1611132910000|2021-01-20 08:55:10|1672.8|1672|1672.8|1672.6|1673|1672.6|1672.6|1672|12814
1611132920000|2021-01-20 08:55:20|1672.6|1672.4|1672|1671.8|1672.6|1672.6|1672|1671.8|829
1611132930000|2021-01-20 08:55:30|1671.8|1671.6|1672.2|1671.8|1672.2|1671.8|1671.6|1671.2|4318
1611132940000|2021-01-20 08:55:40|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|0
1611132950000|2021-01-20 08:55:50||1671.6||1671.6||1671.6||1671.6|0
1611132960000|2021-01-20 08:56:00|1672|1671.4|1671.6|1671.4|1672|1671.4|1671.4|1671.2|1595
1611132970000|2021-01-20 08:56:10|1671.8|1671.6|1671.6|1671.2|1672.2|1671.6|1671.6|1671.2|10644
1611132980000|2021-01-20 08:56:20|1671.8|1671.4|1672.4|1671.6|1672.4|1671.6|1671.6|1671.2|1212
1611132990000|2021-01-20 08:56:30|1672.2|1671.2|1671.2|1671|1672.2|1671.2|1671|1670.6|2879
1611133000000|2021-01-20 08:56:40|1671.4|1671.2|1671.6|1671.2|1672|1671.4|1671.4|1671.2|1464
1611133010000|2021-01-20 08:56:50|1671.8|1671.4|1671.6|1671.2|1671.8|1671.6|1671.6|1671.2|655
1611133020000|2021-01-20 08:57:00|1671.8|1671|1671.2|1670.6|1671.8|1671.4|1670.8|1670.6|2106
1611133030000|2021-01-20 08:57:10|1671.4|1670.8|1671.8|1671.4|1671.8|1671.4|1671.4|1670.8|0
1611133040000|2021-01-20 08:57:20|1671.6|1671.6|1672.6|1672.2|1672.6|1672.2|1671.6|1671.6|100
1611133050000|2021-01-20 08:57:30|1672.2|1672|1671.8|1671.2|1672.2|1672|1671.6|1671.2|1148
1611133060000|2021-01-20 08:57:40|1672|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|1119
1611133070000|2021-01-20 08:57:50|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.2|1132
1611133080000|2021-01-20 08:58:00|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|0
1611133090000|2021-01-20 08:58:10|1671.8|1671.4|1672|1671.6|1672.4|1671.8|1671.8|1671.4|5361
1611133100000|2021-01-20 08:58:20|1672.2|1671.8|1671.4|1671|1672.4|1672|1671.2|1671|1140
1611133110000|2021-01-20 08:58:30|1671.6|1671.2|1672|1671.6|1672.2|1671.8|1671.6|1671.2|0
1611133120000|2021-01-20 08:58:40|1672.2|1671.4|1671.8|1671|1672.2|1671.6|1671.8|1671|1600
1611133130000|2021-01-20 08:58:50|1671.4|1670.8|1670.6|1670.2|1671.6|1670.8|1670.6|1670.2|1308
1611133140000|2021-01-20 08:59:00|1670.4|1670|1671.2|1670.2|1671.2|1670.4|1670.2|1670|672
1611133150000|2021-01-20 08:59:10|1671|1670.4|1670.4|1670|1671|1670.6|1670.2|1669.8|3244
1611133160000|2021-01-20 08:59:20|1670.6|1670.2|1671.6|1671|1671.6|1671|1670.6|1670.2|107
1611133170000|2021-01-20 08:59:30|1671.8|1671.2|1672|1671.6|1672.4|1672|1671.8|1671.2|1701
1611133180000|2021-01-20 08:59:40|1672.2|1671.8|1672.4|1671.8|1672.4|1672.2|1672.2|1671.6|697
1611133190000|2021-01-20 08:59:50|1672.2|1671.6|1672.2|1671.6|1672.2|1671.8|1672.2|1671.6|0
1611133200000|2021-01-20 09:00:00|1672|1671.4|1671|1670.4|1672|1671.4|1671|1670.4|1151
1611133210000|2021-01-20 09:00:10|1671.2|1670.6|1671.8|1671|1671.8|1671|1671.2|1670.6|815
1611133220000|2021-01-20 09:00:20|1671.6|1671.2|1671.6|1671.2|1671.8|1671.2|1671|1670.8|7517
1611133230000|2021-01-20 09:00:30|1671.4|1671|1671.2|1670.6|1671.4|1671.2|1671.2|1670.6|272
1611133240000|2021-01-20 09:00:40|1671|1670.4|1670.6|1670.2|1671|1670.6|1670.4|1670|724
1611133250000|2021-01-20 09:00:50|1670.4|1670|1670|1669.6|1670.6|1670|1669.8|1669.4|484
1611133260000|2021-01-20 09:01:00|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|0
1611133270000|2021-01-20 09:01:10|1670.4|1670|1670.4|1670.2|1670.4|1670.2|1670|1669.6|4433
1611133280000|2021-01-20 09:01:20|1670.6|1670.4|1670.8|1670.4|1671|1670.6|1670.4|1670.2|2434
1611133290000|2021-01-20 09:01:30|1671|1670.6|1671|1670.8|1671|1670.8|1671|1670.6|271
1611133300000|2021-01-20 09:01:40|1671.2|1671|1670.8|1670.6|1671.4|1671|1670.6|1670.4|3259
1611133310000|2021-01-20 09:01:50|1671|1670.8|1670.8|1670.2|1671.4|1671.2|1670.6|1670.2|13531
1611133320000|2021-01-20 09:02:00|1671|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670.2|1256
1611133340000|2021-01-20 09:02:20|1670.8|1670.4|1670.8|1670.4|1671|1670.8|1670.6|1670.2|1373
1611133350000|2021-01-20 09:02:30|1670.4|1670.2|1670|1669.6|1670.8|1670.4|1670|1669.6|13669
1611133360000|2021-01-20 09:02:40|1670.2|1669.4|1670.8|1670.4|1671|1670.6|1669.6|1669.4|6587
1611133370000|2021-01-20 09:02:50|1670.4|1670.2|1670.2|1669.8|1670.8|1670.2|1670|1669.8|10155
1611133380000|2021-01-20 09:03:00|1670.4|1670|1670.4|1669.8|1670.8|1670.4|1670.4|1669.8|1974
1611133390000|2021-01-20 09:03:10||1670||1669.8||1670||1669.8|0
1611133400000|2021-01-20 09:03:20|1670.2|1669.6|1669.8|1669.6|1670.2|1669.6|1669.6|1669.4|4344
1611133410000|2021-01-20 09:03:30|1670|1669.8|1670.6|1670.2|1670.6|1670.2|1670|1669.6|3933
1611133420000|2021-01-20 09:03:40|1670.4|1670|1670.4|1670|1670.6|1670.2|1670.2|1669.8|786
1611133430000|2021-01-20 09:03:50|1670.2|1669.8|1670|1669.8|1670.2|1669.8|1670|1669.8|1055
1611133440000|2021-01-20 09:04:00|1669.8|1669.6|1669.4|1669|1669.8|1669.6|1669.4|1669|979
1611133450000|2021-01-20 09:04:10|1669.6|1669.4|1670.4|1670|1670.4|1670|1669.6|1669.4|4331
1611133460000|2021-01-20 09:04:20|1670.6|1670.2|1670.8|1670.6|1671|1670.6|1670.6|1670|3211
1611133470000|2021-01-20 09:04:30|1671|1670.8|1670.8|1670.4|1671.2|1671|1670.6|1670.4|5970
1611133480000|2021-01-20 09:04:40|1670.6||1670.8||1671||1670.6||4414
1611133500000|2021-01-20 09:05:00|1670.6|1670.2|1670.6|1670.2|1670.8|1670.2|1670.4|1670.2|2477
1611133510000|2021-01-20 09:05:10|1671|1670.4|1671.8|1671.6|1671.8|1671.6|1671|1670.2|6463
1611133520000|2021-01-20 09:05:20|1671.6|1671.4|1671.8|1671.6|1671.8|1671.6|1671.6|1671.4|1063
1611133530000|2021-01-20 09:05:30|1672|1671.8|1672.6|1672|1672.8|1672|1672|1671.6|2548
1611133540000|2021-01-20 09:05:40|1672.4||1672.4||1672.4||1672.4||0
1611133550000|2021-01-20 09:05:50|1672.2|1671.8|1671.6|1671.4|1672.4|1671.8|1671.6|1671.4|631
1611133560000|2021-01-20 09:06:00|1671.8|1671.6|1670.8|1670.4|1671.8|1671.6|1670.8|1670.4|2609
1611133570000|2021-01-20 09:06:10|1671|1670.6|1671|1670.6|1671.2|1670.6|1670.8|1670.6|0
1611133580000|2021-01-20 09:06:20|1671.2||1671||1671.6||1671||651
1611133590000|2021-01-20 09:06:30|1671.2|1670.8|1671.2|1670.8|1671.4|1670.8|1671.2|1670.6|5149
1611133600000|2021-01-20 09:06:40|1671|1670.6|1671|1670.2|1671.2|1670.6|1670|1669.8|12151
1611133610000|2021-01-20 09:06:50|1670.8|1670.4|1671|1670.8|1671.2|1670.8|1670.8|1670.4|210
1611133620000|2021-01-20 09:07:00|1670.8|1670.6|1670.8|1670.2|1671|1670.6|1670.2|1670|2072
1611133640000|2021-01-20 09:07:20|1671|1670.4|1672.6|1672.4|1672.8|1672.4|1671|1670.4|13077
1611133650000|2021-01-20 09:07:30|1672.4|1672.2|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|2387
1611133660000|2021-01-20 09:07:40|1672.8|1672.6|1673.8|1673.4|1673.8|1673.4|1672.8|1672.6|3447
1611133670000|2021-01-20 09:07:50|1673.6|1673.6|1674.4|1673.8|1674.4|1673.8|1673.6|1673.4|10243
1611133680000|2021-01-20 09:08:00|1674.2||1674.4||1674.4||1674.2||0
1611133690000|2021-01-20 09:08:10|1674.6|1674|1673.8|1673.6|1674.6|1674.2|1673.8|1673.4|6984
1611133700000|2021-01-20 09:08:20|1674|1673.8|1674|1673.6|1674|1673.8|1674|1673.6|539
1611133710000|2021-01-20 09:08:30|1674.2|1673.8|1674.2|1673.6|1674.2|1674|1673.8|1673.6|2719
1611133720000|2021-01-20 09:08:40|1674.4|1673.8|1674.4|1674.2|1674.6|1674.2|1674|1673.8|4274
1611133730000|2021-01-20 09:08:50|1674.6|1674.4|1674|1673.8|1675|1674.6|1674|1673.8|3996
1611133740000|2021-01-20 09:09:00|1674.2|1673.6|1674|1673.6|1674.2|1673.6|1673.8|1673.6|2207
1611133750000|2021-01-20 09:09:10|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.2|1673|4205
1611133760000|2021-01-20 09:09:20|1673.4|1673|1672.2|1671.8|1673.6|1673|1672|1671.8|2627
1611133770000|2021-01-20 09:09:30|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1672.4|1672|0
1611133780000|2021-01-20 09:09:40|1673|1672.6|1672.6|1672|1673|1672.8|1672.4|1672|7332
1611133790000|2021-01-20 09:09:50|1672.4|1671.8|1672.2|1671.8|1672.4|1671.8|1671.4|1671|2537
1611133800000|2021-01-20 09:10:00|1672|1671.6|1671.8|1671.2|1672.6|1672.2|1671.8|1671.2|1127
1611133810000|2021-01-20 09:10:10|1672|1671.6|1671.4|1671|1672.2|1671.8|1671.4|1671|2672
1611133820000|2021-01-20 09:10:20|1671.6|1671.2|1671.6|1671|1671.8|1671.4|1671.2|1671|1613
1611133830000|2021-01-20 09:10:30|1671.4|1670.8|1670.8|1670.6|1671.4|1670.8|1670.6|1670.4|10464
1611133840000|2021-01-20 09:10:40|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.4|1119
1611133850000|2021-01-20 09:10:50|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.2|1670|2262
1611133860000|2021-01-20 09:11:00|1670.8|1670.6|1670.8|1670.6|1671|1670.8|1670.6|1670.4|4525
1611133870000|2021-01-20 09:11:10|1671||1671||1671||1671||546
1611133880000|2021-01-20 09:11:20|1670.8|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670.2|1618
1611133890000|2021-01-20 09:11:30|1670.4|1670|1670.6|1670.2|1671|1670.6|1670|1669.6|4222
1611133900000|2021-01-20 09:11:40|1670.4|1670.4|1670.4|1670.2|1670.6|1670.4|1670.2|1669.8|2703
1611133910000|2021-01-20 09:11:50|1670.6|1670.4|1671.6|1671|1671.6|1671|1670.6|1670.4|5637
1611133920000|2021-01-20 09:12:00|1671.8|1671.2|1672|1671.4|1672|1671.4|1671.4|1671|1715
1611133930000|2021-01-20 09:12:10|1672.2|1671.6|1672.6|1671.8|1672.6|1671.8|1672.2|1671.4|447
1611133940000|2021-01-20 09:12:20|1672.4||1672.4||1672.4||1672.4||0
1611133950000|2021-01-20 09:12:30|1672.2|1671.6|1671.8|1671.4|1672.4|1671.8|1671.6|1671.2|746
1611133960000|2021-01-20 09:12:40|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|215
1611133970000|2021-01-20 09:12:50|1671.2|1670.8|1671.6|1671.4|1671.8|1671.4|1670.8|1670.2|4660
1611133980000|2021-01-20 09:13:00|1671.4|1671.2|1671.4|1670.8|1671.6|1671.2|1671|1670.6|2108
1611133990000|2021-01-20 09:13:10|1671.2|1670.6|1671|1670.4|1671.2|1670.6|1671|1670.4|0
1611134000000|2021-01-20 09:13:20|1671.2|1670.6|1671|1670.4|1671.4|1670.8|1670.8|1670.4|951
1611134010000|2021-01-20 09:13:30|1670.8|1670.2|1671|1670.6|1671.2|1670.8|1670.6|1670.2|178
1611134020000|2021-01-20 09:13:40|1670.8|1670.4|1670.8|1670.4|1671|1670.6|1670.4|1670.2|1274
1611134030000|2021-01-20 09:13:50|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670|4521
1611134040000|2021-01-20 09:14:00|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670|887
1611134050000|2021-01-20 09:14:10|1670.4|1670|1670.4|1670|1670.4|1670.2|1670|1669.6|11632
1611134060000|2021-01-20 09:14:20|1670.2|1670.2|1670.6|1670.4|1670.6|1670.4|1670.2|1669.8|9950
1611134070000|2021-01-20 09:14:30|1670.8|1670.2|1670.6|1670.4|1671|1670.6|1670.6|1670.2|5511
1611134080000|2021-01-20 09:14:40|1670.8|1670.6|1670.8|1670.2|1670.8|1670.6|1670.6|1670.2|957
1611134090000|2021-01-20 09:14:50|1670.6|1670.4|1671.2|1671|1671.4|1671|1670.6|1670.4|2136
1611134100000|2021-01-20 09:15:00|1671.4|1671.4|1672|1671.6|1672|1671.6|1671.4|1671|1235
1611134110000|2021-01-20 09:15:10|1671.8||1671.8||1671.8||1671.8||0
1611134120000|2021-01-20 09:15:20|1672|1671.8|1671.4|1671.2|1672|1671.8|1671.4|1671|9053
1611134130000|2021-01-20 09:15:30|1671.2|1671|1671.6|1671.4|1671.8|1671.4|1671|1670.8|10665
1611134140000|2021-01-20 09:15:40|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|1767
1611134150000|2021-01-20 09:15:50||1671.4||1671.4||1671.4||1671.4|0
1611134160000|2021-01-20 09:16:00|1671.8||1671.8||1671.8||1671.8||0
1611134170000|2021-01-20 09:16:10|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|220
1611134180000|2021-01-20 09:16:20|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|966
1611134190000|2021-01-20 09:16:30|1671.4|1671.4|1671.4|1670.8|1671.8|1671.4|1671.4|1670.8|4840
1611134200000|2021-01-20 09:16:40|1671.6|1671|1671.6|1671.2|1671.8|1671.4|1671.4|1670.8|2916
1611134210000|2021-01-20 09:16:50||1671.4||1671.2||1671.4||1671.2|8
1611134220000|2021-01-20 09:17:00|1671.4|1671|1671.4|1670.8|1671.4|1671|1671.4|1670.8|1250
1611134240000|2021-01-20 09:17:20|1671.2|1670.6|1670.8|1670.6|1671.2|1670.6|1670.8|1670.6|1635
1611134250000|2021-01-20 09:17:30|1671|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|3340
1611134260000|2021-01-20 09:17:40||1670.4||1670.4||1670.4||1670.4|0
1611134270000|2021-01-20 09:17:50|1670.8|1670.6|1670.6|1670.2|1670.8|1670.6|1670.6|1670.2|1000
1611134280000|2021-01-20 09:18:00|1670.8|1670|1670.8|1670.6|1670.8|1670.6|1670.8|1670|5145
1611134290000|2021-01-20 09:18:10|1671|1670.8|1671|1670.8|1671.2|1671|1671|1670.8|947
1611134300000|2021-01-20 09:18:20|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|1689
1611134310000|2021-01-20 09:18:30|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|295
1611134320000|2021-01-20 09:18:40|1671|1670.8|1670.6|1670.4|1671|1670.8|1670.6|1670.4|6352
1611134330000|2021-01-20 09:18:50|1670.4|1670.2|1670.6|1670|1670.6|1670.2|1670.4|1670|317
1611134340000|2021-01-20 09:19:00||1670.2||1670.2||1670.2||1670.2|523
1611134350000|2021-01-20 09:19:10|1670.8|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670.2|4331
1611134360000|2021-01-20 09:19:20|1670.4|1670.4|1671.6|1671|1671.6|1671.2|1670.4|1670.2|6580
1611134370000|2021-01-20 09:19:30|1671.8|1671.2|1671.6|1671.4|1671.8|1671.4|1671.6|1671.2|1406
1611134380000|2021-01-20 09:19:40|1671.8|1671.6|1672.6|1672|1672.6|1672|1671.8|1671.6|4047
1611134390000|2021-01-20 09:19:50|1672.4|1672.2|1672.6|1672|1672.6|1672.4|1672.4|1672|252
1611134400000|2021-01-20 09:20:00|1672.4|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|924
1611134410000|2021-01-20 09:20:10|1672.2|1671.6|1672|1671.6|1672.4|1671.8|1671.8|1671.4|4583
1611134420000|2021-01-20 09:20:20|1672.2|1671.8|1671.8|1671.2|1672.2|1671.8|1671.8|1671.2|2172
1611134430000|2021-01-20 09:20:30|1672|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.4|3630
1611134440000|2021-01-20 09:20:40|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.4|832
1611134450000|2021-01-20 09:20:50|1672|1671.6|1672.2|1671.6|1672.2|1671.8|1672|1671.4|1279
1611134460000|2021-01-20 09:21:00|1671.8|1671.4|1672|1671.6|1672.2|1671.8|1671.8|1671.4|845
1611134470000|2021-01-20 09:21:10|1671.8|1671.8|1671.8|1671.4|1671.8|1671.8|1671.6|1671.4|1592
1611134480000|2021-01-20 09:21:20||1671.6||1671.6||1671.6||1671.6|0
1611134490000|2021-01-20 09:21:30|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|510
1611134500000|2021-01-20 09:21:40|1671.4|1671.2|1671.2|1670.8|1671.6|1671.2|1671|1670.8|2503
1611134510000|2021-01-20 09:21:50|1671.4|1671|1671.4|1671.2|1671.6|1671.2|1671.4|1670.8|850
1611134520000|2021-01-20 09:22:00|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|733
1611134540000|2021-01-20 09:22:20|1671.4|1671.2|1671.6|1671.2|1671.6|1671.4|1671.2|1671|5529
1611134550000|2021-01-20 09:22:30|1671.4|1671|1671.4|1671|1671.6|1671.2|1671.2|1671|3160
1611134560000|2021-01-20 09:22:40|1671.2|1670.8|1671.4|1670.8|1671.4|1671|1671|1670.6|1014
1611134570000|2021-01-20 09:22:50|1671.2|1670.6|1671.2|1670.8|1671.4|1671.2|1671|1670.6|4526
1611134580000|2021-01-20 09:23:00|1671.4||1671.4||1671.4||1671.4||0
1611134590000|2021-01-20 09:23:10|1671.6|1671|1671.4|1671.2|1671.6|1671.4|1671.4|1671|2100
1611134600000|2021-01-20 09:23:20|1671.2|1671|1670.6|1670.2|1671.2|1671|1670.4|1670.2|4619
1611134620000|2021-01-20 09:23:40|1670.4|1670.4|1671.2|1670.8|1671.4|1671.2|1670.4|1670.4|4153
1611134630000|2021-01-20 09:23:50|1671|1670.6|1671|1670.6|1671|1670.6|1671|1670.6|0
1611134640000|2021-01-20 09:24:00|1671.2|1670.8|1671.2|1670.8|1671.4|1671|1671.2|1670.8|717
1611134650000|2021-01-20 09:24:10|1671.6|1671|1671.8|1671.4|1672.4|1671.8|1671.6|1671|6555
1611134660000|2021-01-20 09:24:20|1672|1671.6|1671.6|1671.4|1672.2|1671.8|1671.6|1671.4|1153
1611134670000|2021-01-20 09:24:30|1671.8|1671.2|1672|1671.6|1672|1671.6|1671.6|1671.2|565
1611134680000|2021-01-20 09:24:40|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.8|1671.4|1826
1611134690000|2021-01-20 09:24:50||1671.6||1671.4||1671.6||1671.4|250
1611134700000|2021-01-20 09:25:00|1671.6|1671.2|1671.4|1671|1671.8|1671.2|1671.2|1671|3791
1611134710000|2021-01-20 09:25:10|1671.2|1670.8|1671|1670.8|1671.2|1671|1670.8|1670.4|4267
1611134720000|2021-01-20 09:25:20|1671.2|1671|1671.2|1670.8|1671.4|1671.2|1671.2|1670.8|848
1611134730000|2021-01-20 09:25:30|1671|1670.6|1671.4|1671|1671.4|1671|1671|1670.6|542
1611134740000|2021-01-20 09:25:40|1671.2|1670.8|1671.4|1671.2|1671.6|1671.2|1670.6|1670.4|2805
1611134750000|2021-01-20 09:25:50|1671.2|1671|1671.4|1671|1671.4|1671|1671.2|1671|386
1611134760000|2021-01-20 09:26:00|1671.2|1670.8|1671.8|1671.4|1671.8|1671.6|1671.2|1670.8|3107
1611134770000|2021-01-20 09:26:10|1671.6|1671.2|1671.4|1671|1671.6|1671.4|1671.4|1671|6414
1611134780000|2021-01-20 09:26:20|1671.2|1670.8|1671.8|1671.4|1671.8|1671.6|1671.2|1670.8|2256
1611134790000|2021-01-20 09:26:30|1671.6|1671.2|1671.4|1671|1671.8|1671.2|1671.2|1671|2835
1611134800000|2021-01-20 09:26:40|1671.2|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|65
1611134820000|2021-01-20 09:27:00|1671.2|1670.8|1671.4|1670.8|1671.4|1671|1671|1670.8|508
1611134830000|2021-01-20 09:27:10|1671.6|1671.2|1671.2|1670.8|1671.8|1671.4|1671.2|1670.8|2522
1611134840000|2021-01-20 09:27:20|1671|1670.6|1670.4|1670|1671|1670.6|1670.2|1670|6947
1611134850000|2021-01-20 09:27:30|1670.2|1670.2|1670.4|1670.2|1670.4|1670.2|1670.2|1670.2|500
1611134860000|2021-01-20 09:27:40||1670||1670.2||1670.2||1670|0
1611134870000|2021-01-20 09:27:50|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|2343
1611134880000|2021-01-20 09:28:00|1670.4|1670|1670.4|1670|1670.4|1670|1670.4|1670|6
1611134890000|2021-01-20 09:28:10|1670.6|1670.2|1670.4|1670.2|1671|1670.6|1670.4|1670|6831
1611134900000|2021-01-20 09:28:20|1670.6|1670.4|1670.2|1670|1670.8|1670.4|1670.2|1670|520
1611134910000|2021-01-20 09:28:30|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|219
1611134920000|2021-01-20 09:28:40|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|1626
1611134930000|2021-01-20 09:28:50|1671|1670.2|1671.2|1670.8|1671.2|1670.8|1671|1670.2|589
1611134940000|2021-01-20 09:29:00|1671.4||1671.4||1671.4||1671.4||0
1611134950000|2021-01-20 09:29:10|1671.2|1670.6|1671.2|1670.8|1671.6|1671.2|1671|1670.6|6330
1611134960000|2021-01-20 09:29:20|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|100
1611134970000|2021-01-20 09:29:30|1671.2|1670.8|1671|1670.6|1671.4|1670.8|1671|1670.6|348
1611134980000|2021-01-20 09:29:40|1670.8|1670.8|1671|1670.6|1671|1670.8|1670.6|1670.2|6180
1611134990000|2021-01-20 09:29:50|1671.2|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|210
1611135000000|2021-01-20 09:30:00|1670.8|1670.4|1672|1671.6|1672|1671.6|1670.8|1670.4|6896
1611135010000|2021-01-20 09:30:10|1671.8|1671.2|1672.2|1671.8|1672.6|1671.8|1671.8|1671.2|4668
1611135020000|2021-01-20 09:30:20|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672.4|1672|834
1611135050000|2021-01-20 09:30:50|1672.8|1672.4|1672.6|1672.2|1673|1672.8|1672.4|1672.2|3283
1611135060000|2021-01-20 09:31:00|1672.4|1672|1672.6|1672|1672.6|1672|1672.2|1671.8|4858
1611135070000|2021-01-20 09:31:10|1672.8|1672.2|1672.8|1672.6|1672.8|1672.6|1672.8|1672.2|533
1611135080000|2021-01-20 09:31:20|1673|1672.8|1672.4|1672|1673|1672.8|1672.4|1672|3639
1611135090000|2021-01-20 09:31:30|1672.6|1672.2|1672.6|1672.2|1672.6|1672.4|1672.4|1672|2770
1611135100000|2021-01-20 09:31:40|1672.4|1672|1671.8|1671.6|1672.4|1672|1671.8|1671.6|2729
1611135110000|2021-01-20 09:31:50|1671.6|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|1328
1611135120000|2021-01-20 09:32:00|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1672|1671.4|5160
1611135130000|2021-01-20 09:32:10|1672|1671.6|1671.8|1671.6|1672|1671.8|1671.8|1671.6|1296
1611135140000|2021-01-20 09:32:20|1672|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.6|626
1611135150000|2021-01-20 09:32:30|1671.8|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.2|691
1611135160000|2021-01-20 09:32:40||1671.2||1671.2||1671.2||1671.2|200
1611135170000|2021-01-20 09:32:50|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|692
1611135180000|2021-01-20 09:33:00|1671.4|1671|1671.2|1670.8|1671.8|1671.4|1671.2|1670.8|6416
1611135190000|2021-01-20 09:33:10|1671|1671|1671|1670.6|1671.4|1671|1670.8|1670.6|3353
1611135200000|2021-01-20 09:33:20|1670.8|1670.4|1671|1670.6|1671|1670.8|1670.6|1670.4|5187
1611135210000|2021-01-20 09:33:30|1670.8|1670.4|1670.6|1670.4|1670.8|1670.4|1670.2|1670|8792
1611135220000|2021-01-20 09:33:40|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|213
1611135230000|2021-01-20 09:33:50|1670.4|1670|1670.2|1670|1670.6|1670|1670|1669.8|10411
1611135240000|2021-01-20 09:34:00|1670|1669.8|1669.8|1669.2|1670|1669.8|1669.2|1669|3646
1611135250000|2021-01-20 09:34:10|1669.4|1669|1669.6|1669.2|1669.6|1669.2|1669.2|1669|3682
1611135260000|2021-01-20 09:34:20|1669.4||1669.4||1669.4||1669.4||30
1611135270000|2021-01-20 09:34:30|1669.2|1669|1669.4|1669|1669.4|1669.2|1669.2|1669|3429
1611135280000|2021-01-20 09:34:40|1669.2|1668.8|1668.2|1667.6|1669.4|1668.8|1668|1667.6|9471
1611135290000|2021-01-20 09:34:50|1668|1667.8|1667.8|1667.6|1668|1668|1667.6|1667.4|45
1611135300000|2021-01-20 09:35:00|1667.6|1667.2|1667.6|1667.2|1667.8|1667.4|1667.6|1667.2|2117
1611135310000|2021-01-20 09:35:10|1667.8|1667.4|1668.2|1668|1668.6|1668.2|1667.8|1667.2|3309
1611135320000|2021-01-20 09:35:20|1668.4|1668.2|1668.8|1668.4|1669.2|1669|1668.4|1668.2|2913
1611135330000|2021-01-20 09:35:30|1668.6|1668.2|1668.4|1668|1668.8|1668.2|1668.4|1668|1423
1611135340000|2021-01-20 09:35:40|1668.6||1668.6||1668.8||1668.6||0
1611135350000|2021-01-20 09:35:50|1668.4|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|2262
1611135360000|2021-01-20 09:36:00|1668.4|1668|1668.8|1668.2|1668.8|1668.2|1668.4|1668|684
1611135370000|2021-01-20 09:36:10|1668.6|1668|1668.2|1667.8|1668.8|1668|1668|1667.8|250
1611135380000|2021-01-20 09:36:20|1668|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|1132
1611135390000|2021-01-20 09:36:30|1668.4|1668|1668.2|1667.6|1668.6|1668.2|1668.2|1667.6|1235
1611135400000|2021-01-20 09:36:40|1668|1667.4|1668.4|1668|1668.4|1668|1667.6|1667.4|2210
1611135410000|2021-01-20 09:36:50|1668.6|1668.2|1668.6|1668|1668.6|1668.2|1668.4|1668|200
1611135420000|2021-01-20 09:37:00|1668.8|1668.2|1669.4|1669|1669.4|1669.2|1668.8|1668.2|399
1611135430000|2021-01-20 09:37:10||1669.2||1669||1669.2||1669|0
1611135440000|2021-01-20 09:37:20|1669.2|1668.8|1669|1668.6|1669.4|1668.8|1669|1668.6|1599
1611135450000|2021-01-20 09:37:30|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.6|1668.2|7
1611135460000|2021-01-20 09:37:40|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.4|210
1611135480000|2021-01-20 09:38:00|||||||||935
1611135490000|2021-01-20 09:38:10|1669.2|1668.8|1669.4|1668.8|1669.4|1669|1669.2|1668.8|1131
1611135500000|2021-01-20 09:38:20|1669.2|1668.6|1669|1668.6|1669.2|1668.6|1669|1668.6|1065
1611135510000|2021-01-20 09:38:30|1668.8|1668.8|1669.4|1669|1669.6|1669|1668.8|1668.6|247
1611135520000|2021-01-20 09:38:40|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|0
1611135530000|2021-01-20 09:38:50|1669.4|1669|1669.2|1668.8|1669.4|1669|1669.2|1668.8|1050
1611135540000|2021-01-20 09:39:00||1668.6||1668.6||1668.6||1668.6|0
1611135560000|2021-01-20 09:39:20|1669|1668.4|1668.4|1668.2|1669.2|1668.6|1668.4|1668.2|6568
1611135570000|2021-01-20 09:39:30|1668.2|1668|1668.4|1668|1668.4|1668.2|1668|1667.8|1996
1611135580000|2021-01-20 09:39:40|1668.2||1668.4||1668.4||1668.2||0
1611135590000|2021-01-20 09:39:50|1668.6|1668.2|1668.8|1668.4|1669|1668.6|1668.6|1668|596
1611135600000|2021-01-20 09:40:00||1668.6||1668.6||1668.6||1668.6|0
1611135610000|2021-01-20 09:40:10|1669|1668.8|1669.4|1668.8|1669.4|1669.2|1669|1668.8|2927
1611135620000|2021-01-20 09:40:20|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.4|1669.2|290
1611135630000|2021-01-20 09:40:30|1669.8||1669.8||1669.8||1669.6||0
1611135640000|2021-01-20 09:40:40|1670|1669.4|1670|1669.6|1670|1669.8|1670|1669.4|1661
1611135650000|2021-01-20 09:40:50|1670.2|1669.8|1671.8|1671.4|1672|1671.6|1670.2|1669.6|6963
1611135660000|2021-01-20 09:41:00|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.6|1671.4|691
1611135670000|2021-01-20 09:41:10|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|0
1611135680000|2021-01-20 09:41:20|1671.2|1670.8|1671|1670.8|1671.2|1670.8|1671|1670.8|1029
1611135690000|2021-01-20 09:41:30|1670.8|1670.6|1671.4|1671|1671.4|1671|1670.8|1670.6|1652
1611135700000|2021-01-20 09:41:40|1671.2|1671.2|1671.2|1670.8|1671.4|1671.2|1671|1670.8|525
1611135710000|2021-01-20 09:41:50|1671|1671|1671|1670.8|1671.4|1671.2|1671|1670.8|1329
1611135720000|2021-01-20 09:42:00|1670.8|1670.6|1671|1670.6|1671|1670.8|1670.8|1670.6|1179
1611135730000|2021-01-20 09:42:10|1671.2|1670.8|1671.4|1670.8|1671.4|1671|1671|1670.6|4600
1611135740000|2021-01-20 09:42:20|1671.2|1671|1671.4|1670.8|1671.6|1671.2|1671.2|1670.8|910
1611135750000|2021-01-20 09:42:30|1671.2||1671.2||1671.2||1671.2||0
1611135760000|2021-01-20 09:42:40|1671.4|1671|1671.8|1671.2|1671.8|1671.4|1671.4|1670.8|745
1611135770000|2021-01-20 09:42:50|1671.6|1671|1671.4|1671|1671.6|1671|1671.4|1671|0
1611135780000|2021-01-20 09:43:00|1671.6|1671.2|1671.6|1671.4|1671.8|1671.4|1671.6|1671.2|954
1611135790000|2021-01-20 09:43:10|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671.2|8
1611135800000|2021-01-20 09:43:20|1671.4|1671|1671.6|1671|1671.8|1671.6|1671.2|1670.8|4158
1611135810000|2021-01-20 09:43:30|1671.4|1671.2|1671.2|1670.8|1671.4|1671.2|1671|1670.8|553
1611135820000|2021-01-20 09:43:40|1671.4|1671|1671.8|1671.4|1672.2|1671.8|1671.4|1671|2091
1611135830000|2021-01-20 09:43:50|1671.6|1671.2|1671.6|1671|1671.6|1671.2|1671.4|1671|0
1611135840000|2021-01-20 09:44:00|1671.8|1671.2|1671.8|1671.4|1671.8|1671.4|1671.4|1671|260
1611135850000|2021-01-20 09:44:10|1672|1671.6|1672.4|1672|1672.6|1672.2|1672|1671.6|4075
1611135860000|2021-01-20 09:44:20|1672.6|1672.2|1673|1672.6|1673|1672.6|1672.6|1672.2|200
1611135870000|2021-01-20 09:44:30|1672.8|1672.4|1672.8|1672.2|1672.8|1672.4|1672.6|1672.2|1715
1611135890000|2021-01-20 09:44:50|1672.6|1672|1672.2|1671.8|1672.6|1672.2|1671.8|1671.6|6592
1611135900000|2021-01-20 09:45:00|1672.4|1671.6|1672|1671.6|1672.4|1671.6|1671.8|1671.6|120
1611135910000|2021-01-20 09:45:10|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|3247
1611135920000|2021-01-20 09:45:20|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1671|620
1611135930000|2021-01-20 09:45:30|1671.6|1671.2|1672|1671.8|1672|1671.8|1671.4|1671.2|2118
1611135940000|2021-01-20 09:45:40|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.8|1671.4|250
1611135950000|2021-01-20 09:45:50|1672||1672||1672||1672||0
1611135960000|2021-01-20 09:46:00|1672.2|1671.6|1672.2|1671.6|1672.4|1672.2|1672|1671.6|4009
1611135970000|2021-01-20 09:46:10|1672|1671.4|1671.2|1670.8|1672|1671.4|1671|1670.6|3935
1611135980000|2021-01-20 09:46:20|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|269
1611135990000|2021-01-20 09:46:30|1671.4|1671|1671|1670.4|1671.4|1671|1670.8|1670.4|1108
1611136000000|2021-01-20 09:46:40|1670.8|1670.2|1670|1669.6|1670.8|1670.2|1669.8|1669.4|15236
1611136010000|2021-01-20 09:46:50|1670.2|1669.8|1670.2|1669.6|1670.2|1670|1670.2|1669.6|1168
1611136020000|2021-01-20 09:47:00|1670|1669.8|1669.8|1669.4|1670|1669.8|1669.6|1669.4|2039
1611136030000|2021-01-20 09:47:10|1669.6|1669.2|1669.2|1668.6|1669.8|1669.2|1669|1668.6|628
1611136040000|2021-01-20 09:47:20|1669|1668.8|1669.6|1669.2|1669.6|1669.2|1669|1668.8|948
1611136050000|2021-01-20 09:47:30|1669.4|1669|1669.2|1668.6|1669.4|1669|1669|1668.6|431
1611136060000|2021-01-20 09:47:40|1669.4|1668.8|1669.4|1668.8|1669.4|1669.2|1669.2|1668.6|538
1611136070000|2021-01-20 09:47:50|1669.2|1669.2|1669.8|1669.2|1670|1669.6|1669.2|1668.8|855
1611136080000|2021-01-20 09:48:00|1670|1669.4|1671|1670.4|1671.4|1671|1670|1669.2|16872
1611136090000|2021-01-20 09:48:10|1670.8|1670.6|1671|1670.6|1671|1670.8|1670.6|1670.6|404
1611136110000|2021-01-20 09:48:30|1671.2|1670.8|1671.2|1671|1671.4|1671|1671|1670.8|930
1611136120000|2021-01-20 09:48:40|1671.4|1670.8|1671.4|1670.8|1671.4|1670.8|1671.4|1670.8|0
1611136130000|2021-01-20 09:48:50|1671.6|1671|1672.4|1671.6|1672.4|1672.2|1671.6|1671|2711
1611136140000|2021-01-20 09:49:00|1672.2|1671.8|1672.4|1672|1672.6|1672|1672.2|1671.8|904
1611136150000|2021-01-20 09:49:10|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|0
1611136160000|2021-01-20 09:49:20||1671.8||1671.6||1671.8||1671.6|250
1611136170000|2021-01-20 09:49:30|1672.2|1671.8|1672|1671.6|1672.2|1672|1672|1671.6|714
1611136180000|2021-01-20 09:49:40|1671.8|1671.8|1672|1671.8|1672|1671.8|1671.8|1671.8|2397
1611136190000|2021-01-20 09:49:50|1671.8|1671.6|1672.2|1671.6|1672.2|1672|1671.8|1671.4|3175
1611136200000|2021-01-20 09:50:00|1672|1671.4|1672|1671.4|1672|1671.6|1671.8|1671.4|544
1611136210000|2021-01-20 09:50:10|1671.8|1671.2|1671.8|1671.2|1671.8|1671.4|1671.4|1671.2|1145
1611136220000|2021-01-20 09:50:20|1672|1671.4|1671.8|1671.4|1672|1671.8|1671.8|1671.4|1000
1611136230000|2021-01-20 09:50:30|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|1430
1611136240000|2021-01-20 09:50:40|1671.8|1671.4|1671.4|1671|1672|1671.6|1671.4|1671|377
1611136250000|2021-01-20 09:50:50|1671.6|1670.8|1670.8|1670.4|1671.6|1671|1670.8|1670.4|0
1611136260000|2021-01-20 09:51:00|1670.6|1670.6|1671.8|1671.2|1671.8|1671.2|1670.6|1670.4|2039
1611136270000|2021-01-20 09:51:10|1671.6|1671.4|1672|1671.6|1672|1671.6|1671.4|1671.4|35
1611136280000|2021-01-20 09:51:20|1671.8||1672||1672||1671.8||0
1611136290000|2021-01-20 09:51:30|1672.2|1671.8|1672.2|1671.8|1672.2|1672|1671.6|1671.2|3893
1611136300000|2021-01-20 09:51:40|1672|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.4|210
1611136310000|2021-01-20 09:51:50|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|0
1611136320000|2021-01-20 09:52:00|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1672|1671.6|2000
1611136330000|2021-01-20 09:52:10|1672|1671.6|1672.4|1671.8|1672.6|1672.2|1672|1671.6|2220
1611136340000|2021-01-20 09:52:20|1672|1672|1672|1671.6|1672.4|1672|1671.8|1671.6|2656
1611136350000|2021-01-20 09:52:30|1671.8|1671.4|1671.8|1671.4|1672|1671.6|1671.6|1671.2|1582
1611136360000|2021-01-20 09:52:40||1671.2||1671.2||1671.2||1671.2|0
1611136370000|2021-01-20 09:52:50|1672|1671.4|1672.8|1672.4|1672.8|1672.4|1672|1671.4|3602
1611136380000|2021-01-20 09:53:00|1672.6|1672.6|1672.8|1672.2|1672.8|1672.6|1672.6|1672.2|860
1611136390000|2021-01-20 09:53:10|1672.6|1672|1672|1671.8|1672.6|1672|1671.8|1671.4|1493
1611136400000|2021-01-20 09:53:20|1671.8|1671.6|1672|1671.4|1672|1671.6|1671.8|1671.4|828
1611136420000|2021-01-20 09:53:40||1671.6||1671.6||1671.6||1671.4|0
1611136430000|2021-01-20 09:53:50|1671.8|1671.4|1671.6|1671.4|1671.8|1671.6|1671.6|1671.4|250
1611136440000|2021-01-20 09:54:00|1671.8|1671.6|1672.6|1672.2|1672.8|1672.4|1671.8|1671.6|6871
1611136450000|2021-01-20 09:54:10|1672.8|1672.4|1672.8|1672.2|1673|1672.8|1672.8|1672.2|2185
1611136470000|2021-01-20 09:54:30|1673|1672.4|1673|1672.8|1673|1672.8|1673|1672.4|1033
1611136480000|2021-01-20 09:54:40|1672.8|1672.6|1673|1672.4|1673|1672.6|1672.8|1672.4|250
1611136490000|2021-01-20 09:54:50|1672.8|1672.2|1672.8|1672.4|1673|1672.6|1672.4|1672.2|1738
1611136500000|2021-01-20 09:55:00|1672.6|1672.6|1672.6|1672.2|1672.6|1672.6|1672.6|1672.2|250
1611136510000|2021-01-20 09:55:10|1672.4|1672.4|1672.6|1672.2|1673|1672.6|1672.2|1672|6333
1611136520000|2021-01-20 09:55:20||1672||1672||1672||1672|0
1611136530000|2021-01-20 09:55:30|1672.8|1672.2|1672.6|1672.2|1672.8|1672.4|1672.6|1672.2|774
1611136540000|2021-01-20 09:55:40|1672.4|1672|1672.2|1671.8|1672.4|1672|1672.2|1671.8|459
1611136550000|2021-01-20 09:55:50|1672|1671.6|1672.2|1672|1672.6|1672.4|1672|1671.6|4579
1611136560000|2021-01-20 09:56:00|1672|1671.8|1672.4|1672|1672.6|1672.2|1672|1671.6|4408
1611136570000|2021-01-20 09:56:10|1672.6|1672.2|1673|1672.4|1673|1672.4|1672.6|1672|332
1611136580000|2021-01-20 09:56:20|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|0
1611136590000|2021-01-20 09:56:30|1672.6|1672.4|1672.6|1672|1672.6|1672.4|1672.6|1672|45
1611136610000|2021-01-20 09:56:50|1672.4|1671.8|1672.2|1672|1672.4|1672|1672|1671.8|251
1611136620000|2021-01-20 09:57:00|1672.4|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|462
1611136630000|2021-01-20 09:57:10|1672.2|1671.8|1672.6|1672|1672.6|1672|1672.2|1671.8|783
1611136640000|2021-01-20 09:57:20|1672.8|1672.2|1673|1672.6|1673|1672.6|1672.8|1672|3432
1611136650000|2021-01-20 09:57:30|1672.8|1672.4|1673.8|1673.2|1673.8|1673.4|1672.8|1672.4|10042
1611136660000|2021-01-20 09:57:40|1674|1673.4|1674|1673.8|1674|1673.8|1673.8|1673.4|1083
1611136670000|2021-01-20 09:57:50|1673.8|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|650
1611136680000|2021-01-20 09:58:00|1673.8|1673.8|1673.4|1673|1673.8|1673.8|1673.4|1673|252
1611136690000|2021-01-20 09:58:10|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.4|1673|1519
1611136700000|2021-01-20 09:58:20|1674|1673.6|1674|1673.4|1674|1673.6|1673.8|1673.4|869
1611136710000|2021-01-20 09:58:30|1673.8|1673.6|1674.6|1674|1674.6|1674.2|1673.6|1673.4|11207
1611136720000|2021-01-20 09:58:40|1674.4|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|2625
1611136730000|2021-01-20 09:58:50|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.6|1674.2|500
1611136740000|2021-01-20 09:59:00||1674.4||1674.4||1674.6||1674.4|0
1611136750000|2021-01-20 09:59:10|1675|1674.6|1674.8|1674.4|1675|1674.8|1674.8|1674.4|2839
1611136760000|2021-01-20 09:59:20|1675||1674.8||1675||1674.8||0
1611136770000|2021-01-20 09:59:30|1675|1674.6|1676.4|1676|1676.4|1676.2|1675|1674.6|39055
1611136780000|2021-01-20 09:59:40|1676.2|1675.8|1676.6|1676.2|1677|1676.6|1676.2|1675.8|3982
1611136790000|2021-01-20 09:59:50|1676.8|1676.4|1676.8|1676.4|1677|1676.4|1676.4|1676.2|2709
1611136800000|2021-01-20 10:00:00|1677|1676.6|1676|1675.6|1677|1676.6|1676|1675.4|7298
1611136810000|2021-01-20 10:00:10|1675.8||1675.8||1675.8||1675.8||0
1611136820000|2021-01-20 10:00:20|1676||1676||1676||1676||100
1611136830000|2021-01-20 10:00:30|1675.8|1675.4|1676|1675.4|1676|1675.4|1675.8|1675.4|1
1611136840000|2021-01-20 10:00:40|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.6|1675.2|2000
1611136850000|2021-01-20 10:00:50|1675.6|1675|1675.4|1675|1675.8|1675.4|1675|1674.4|2638
1611136860000|2021-01-20 10:01:00|1675.2|1674.8|1675|1674.6|1675.4|1675|1675|1674.6|893
1611136870000|2021-01-20 10:01:10|1674.8|1674.4|1674.6|1674.4|1674.8|1674.4|1674.6|1674.4|395
1611136880000|2021-01-20 10:01:20|1675|1674.6|1675|1674.8|1675|1674.8|1675|1674.6|5352
1611136890000|2021-01-20 10:01:30|1674.8|1674.6|1675|1674.6|1675|1674.6|1674.8|1674.6|8560
1611136900000|2021-01-20 10:01:40|1674.8|1674.4|1674.2|1673.6|1674.8|1674.4|1674.2|1673.6|5010
1611136910000|2021-01-20 10:01:50|1674.4|1673.8|1674.6|1673.8|1674.6|1673.8|1674.4|1673.6|0
1611136920000|2021-01-20 10:02:00|1674.4|1674|1674.2|1673.6|1674.4|1674|1674.2|1673.6|484
1611136930000|2021-01-20 10:02:10||1673.8||1673.8||1673.8||1673.8|0
1611136940000|2021-01-20 10:02:20|1674|1673.6|1674.2|1674|1674.6|1674|1673.8|1673.6|2747
1611136950000|2021-01-20 10:02:30|1674.4|1673.8|1674.2|1674|1674.4|1674|1674.2|1673.8|217
1611136960000|2021-01-20 10:02:40|1674.6|1673.8|1674.2|1673.8|1674.6|1674|1674|1673.8|0
1611136970000|2021-01-20 10:02:50|1674|1674|1674.2|1673.8|1674.2|1674|1674|1673.8|1070
1611136980000|2021-01-20 10:03:00|1674.4|1674|1674.8|1674.4|1675|1674.8|1674.2|1674|5134
1611136990000|2021-01-20 10:03:10|1675|1674.6|1675|1674.4|1675|1674.8|1674.8|1674.4|2002
1611137000000|2021-01-20 10:03:20|1675.2|1674.6|1676.8|1676.4|1677|1676.8|1675.2|1674.6|55491
1611137010000|2021-01-20 10:03:30|1676.6|1676.2|1676.6|1676.4|1676.8|1676.4|1676.4|1676.2|1271
1611137030000|2021-01-20 10:03:50|1676.8|1676.6|1677.2|1677|1677.4|1677|1676.8|1676.6|12731
1611137040000|2021-01-20 10:04:00|1677.4|1677.2|1677.4|1676.8|1677.4|1677.2|1677.2|1676.6|257
1611137050000|2021-01-20 10:04:10|1677.2|1676.6|1677.4|1677|1677.4|1677|1676.8|1676.6|600
1611137060000|2021-01-20 10:04:20|1677.6|1677.2|1677.6|1677|1677.8|1677.4|1677.4|1677|500
1611137070000|2021-01-20 10:04:30|1677.4|1676.8|1677.2|1676.6|1677.4|1676.8|1677|1676.6|100
1611137080000|2021-01-20 10:04:40||1676.8||1676.6||1676.8||1676.6|0
1611137090000|2021-01-20 10:04:50|1677.4|1676.8|1677.2|1676.6|1677.6|1677|1677|1676.6|209
1611137100000|2021-01-20 10:05:00|1677|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.6|159
1611137110000|2021-01-20 10:05:10|1677|1676.6|1676.6|1676.2|1677|1676.6|1676.6|1676.2|570
1611137120000|2021-01-20 10:05:20|1676.8|1676.4|1677.2|1677|1677.2|1677|1676.8|1676.4|119
1611137130000|2021-01-20 10:05:30|1677.4|1676.8|1677.4|1677|1677.4|1677|1677|1676.8|479
1611137140000|2021-01-20 10:05:40|1677.2|1677.2|1677.2|1676.8|1677.2|1677.2|1677.2|1676.8|10
1611137150000|2021-01-20 10:05:50|1677|1676.6|1677.2|1676.8|1677.2|1677|1676.6|1676.2|6000
1611137160000|2021-01-20 10:06:00|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.8|1676.4|0
1611137170000|2021-01-20 10:06:10|1677||1677||1677||1677||0
1611137180000|2021-01-20 10:06:20|1676.8|1676.6|1676.8|1676.2|1677|1676.6|1676.6|1676.2|1221
1611137190000|2021-01-20 10:06:30|1677.2|1676.6|1677.2|1676.6|1677.2|1676.8|1677.2|1676.6|302
1611137200000|2021-01-20 10:06:40|1677|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.4|691
1611137210000|2021-01-20 10:06:50||1676.4||1676.4||1676.4||1676.4|0
1611137220000|2021-01-20 10:07:00|1677.2|1676.6|1677.6|1677.4|1677.6|1677.4|1677.2|1676.6|16375
1611137230000|2021-01-20 10:07:10|1677.4|1677.2|1677.6|1677|1677.6|1677.2|1677.2|1677|1958
1611137240000|2021-01-20 10:07:20|1677.4|1677.2|1677.4|1677.2|1677.4|1677.2|1677.4|1677|0
1611137250000|2021-01-20 10:07:30|1677.2|1677|1677|1676.8|1677.2|1677|1677|1676.8|981
1611137260000|2021-01-20 10:07:40|1676.8|1676.6|1676.4|1676|1676.8|1676.6|1676.4|1676|1051
1611137270000|2021-01-20 10:07:50|1676.2|1675.8|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|209
1611137280000|2021-01-20 10:08:00||1675.4||1675.4||1675.4||1675.4|0
1611137290000|2021-01-20 10:08:10|1675.6|1675.2|1676|1675.6|1676|1675.8|1675.6|1675|264
1611137300000|2021-01-20 10:08:20|1676.2|1675.4|1676.8|1676.4|1676.8|1676.4|1676.2|1675.4|549
1611137310000|2021-01-20 10:08:30|1676.6|1676.2|1676.2|1675.8|1676.8|1676.4|1676.2|1675.6|2704
1611137320000|2021-01-20 10:08:40|1676.4|1676|1676.4|1676|1676.4|1676.2|1676.4|1676|127
1611137330000|2021-01-20 10:08:50|1676.6|1676.2|1676.6|1676|1677|1676.6|1676.6|1676|73
1611137340000|2021-01-20 10:09:00|1676.4||1676.6||1676.6||1676.4||300
1611137350000|2021-01-20 10:09:10|1676.8|1676.2|1677|1676.6|1677.2|1676.8|1676.8|1676.2|2593
1611137360000|2021-01-20 10:09:20|1676.8|1676.4|1676.2|1675.8|1676.8|1676.4|1676.2|1675.8|209
1611137370000|2021-01-20 10:09:30||1675.6||1675.6||1675.6||1675.6|0
1611137380000|2021-01-20 10:09:40|1676|1675.4|1675.8|1675.2|1676.2|1675.4|1675.8|1675.2|1114
1611137390000|2021-01-20 10:09:50|1676|1675.4|1675.8|1675.2|1676|1675.6|1675.8|1675.2|0
1611137400000|2021-01-20 10:10:00|1676|1675.4|1676.2|1675.8|1676.2|1675.8|1675.8|1675.4|174
1611137410000|2021-01-20 10:10:10|1676|1675.6|1676|1675.4|1676.2|1675.6|1675.6|1675.2|1244
1611137420000|2021-01-20 10:10:20|1675.8|1675.2|1675.2|1674.8|1675.8|1675.4|1675|1674.8|263
1611137430000|2021-01-20 10:10:30|1675.4|1675|1676|1675.4|1676|1675.4|1675.4|1675|37
1611137440000|2021-01-20 10:10:40|1675.8|1675.2|1675.6|1675.2|1675.8|1675.4|1675.2|1674.8|3792
1611137450000|2021-01-20 10:10:50|1675.8|1675.4|1676.2|1675.6|1676.2|1675.6|1675.8|1675.4|0
1611137470000|2021-01-20 10:11:10|1676.4|1675.8|1676.4|1676|1676.4|1676.2|1676|1675.6|1139
1611137480000|2021-01-20 10:11:20|1676.2|1675.8|1676|1675.8|1676.2|1675.8|1675.8|1675.6|5650
1611137490000|2021-01-20 10:11:30|1675.8|1675.6|1675.6|1675|1675.8|1675.6|1675.6|1675|66
1611137500000|2021-01-20 10:11:40|1675.4|1674.8|1675.4|1675|1675.4|1675|1675.2|1674.6|727
1611137510000|2021-01-20 10:11:50||1675.2||1675||1675.2||1675|199
1611137520000|2021-01-20 10:12:00|1675.6|1675.2|1676|1675.8|1676|1675.8|1675.6|1675.2|615
1611137530000|2021-01-20 10:12:10|||||||||171
1611137560000|2021-01-20 10:12:40|1676.2|1676|1676.6|1676.2|1676.6|1676.2|1676.2|1676|13867
1611137570000|2021-01-20 10:12:50|1676.4|1676|1675.8|1675.6|1676.6|1676|1675.8|1675.6|3324
1611137580000|2021-01-20 10:13:00|1676|1675.8|1675.8|1675.6|1676.6|1676.2|1675.8|1675.6|16063
1611137590000|2021-01-20 10:13:10|||||||||354
1611137610000|2021-01-20 10:13:30|1675.6|1675.4|1675.4|1674.8|1675.6|1675.4|1675.2|1674.8|800
1611137620000|2021-01-20 10:13:40|1675.6|1675|1675.6|1675.2|1675.8|1675.4|1675.4|1675|1812
1611137630000|2021-01-20 10:13:50||1675||1675||1675.2||1675|0
1611137640000|2021-01-20 10:14:00||1675.2||1675.2||1675.2||1675|0
1611137650000|2021-01-20 10:14:10|1675.4|1675|1675.4|1675|1675.4|1675.2|1675.4|1675|500
1611137660000|2021-01-20 10:14:20|1675.2|1675.2|1675.2|1674.8|1675.4|1675.2|1675|1674.8|1469
1611137680000|2021-01-20 10:14:40|1675||1675.2||1675.2||1675||464
1611137690000|2021-01-20 10:14:50|1675|1675|1675.2|1674.8|1675.2|1675|1675|1674.8|2300
1611137700000|2021-01-20 10:15:00|1675|1674.6|1675|1674.6|1675|1674.6|1674.8|1674.6|912
1611137710000|2021-01-20 10:15:10|1675.2|1674.8|1674.8|1674.2|1675.4|1675|1674.6|1674.2|3380
1611137720000|2021-01-20 10:15:20||1674.4||1674.4||1674.4||1674.4|0
1611137740000|2021-01-20 10:15:40|1675|1674.6|1675.6|1675|1675.6|1675.2|1675|1674.4|411
1611137750000|2021-01-20 10:15:50|1675.4|1675.2|1675.2|1675|1675.6|1675.4|1675.2|1675|498
1611137760000|2021-01-20 10:16:00|1675|1674.8|1674.4|1674|1675.2|1674.8|1674.4|1674|1056
1611137770000|2021-01-20 10:16:10|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|0
1611137780000|2021-01-20 10:16:20|1674.6|1674.2|1675|1674.2|1675|1674.6|1674.4|1674|1663
1611137790000|2021-01-20 10:16:30||1674.4||1674.4||1674.4||1674.2|0
1611137800000|2021-01-20 10:16:40|1674.8|1674.2|1676|1675.6|1676|1675.8|1674.6|1674.2|8871
1611137810000|2021-01-20 10:16:50|1675.8|1675.4|1675.8|1675.4|1676|1675.8|1675.8|1675.4|959
1611137820000|2021-01-20 10:17:00|1676|1675.8|1675.8|1675.4|1676|1675.8|1675.6|1675.2|477
1611137830000|2021-01-20 10:17:10|1676|1675.2|1676|1675.4|1676|1675.4|1676|1675.2|0
1611137840000|2021-01-20 10:17:20||1675.2||1675.4||1675.4||1675.2|0
1611137850000|2021-01-20 10:17:30||1675.6||1675.6||1675.6||1675.6|0
1611137860000|2021-01-20 10:17:40|1675.8|1675.4|1676|1675.4|1676|1675.4|1675.6|1675.2|60
1611137870000|2021-01-20 10:17:50|1675.8|1675.6|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|0
1611137880000|2021-01-20 10:18:00|1675.4|1675|1675.6|1675|1675.6|1675|1675.4|1675|0
1611137890000|2021-01-20 10:18:10|1675.4|1674.6|1675.2|1674.4|1675.4|1674.6|1675.2|1674.4|0
1611137900000|2021-01-20 10:18:20|1675|1674.6|1674.8|1674.6|1675.2|1675|1674.8|1674.4|940
1611137910000|2021-01-20 10:18:30|1675|1674.8|1675|1674.8|1675|1674.8|1675|1674.8|0
1611137920000|2021-01-20 10:18:40|1675.2|1675|1675.2|1675|1675.2|1675|1675.2|1675|161
1611137930000|2021-01-20 10:18:50|1675.4|1675.2|1675.6|1675.2|1675.6|1675.4|1675.4|1675|1004
1611137940000|2021-01-20 10:19:00||1675||1675||1675||1675|0
1611137950000|2021-01-20 10:19:10|1675.4|1675.2|1675.4|1675|1675.4|1675.2|1675.2|1675|500
1611137960000|2021-01-20 10:19:20|1675.6|1675.2|1676|1675.4|1676|1675.6|1675.4|1675.2|3929
1611137970000|2021-01-20 10:19:30|1675.8|1675.2|1676.6|1676|1676.8|1676.2|1675.4|1675.2|18192
1611137980000|2021-01-20 10:19:40|1676.4|1675.8|1675.8|1675.4|1676.4|1675.8|1675.8|1675.4|45
1611137990000|2021-01-20 10:19:50|1675.6|1675.2|1675.8|1675.2|1675.8|1675.4|1675.4|1675.2|1113
1611138000000|2021-01-20 10:20:00|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|49
1611138010000|2021-01-20 10:20:10|1675.8|1675.4|1676.2|1675.8|1676.4|1676|1675.8|1675.4|7677
1611138020000|2021-01-20 10:20:20||1676||1675.8||1676||1675.8|0
1611138030000|2021-01-20 10:20:30||1676||1675.8||1676||1675.8|0
1611138040000|2021-01-20 10:20:40|1676.4|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|1161
1611138050000|2021-01-20 10:20:50|1676.4|1676|1676.4|1676|1676.4|1676.2|1676.4|1676|2056
1611138060000|2021-01-20 10:21:00|1676.6|1676.2|1676.8|1676.2|1677.4|1677.2|1676.4|1676|31121
1611138070000|2021-01-20 10:21:10||1676.4||1676.6||1676.6||1676.4|1612
1611138080000|2021-01-20 10:21:20|1677||1677||1677||1677||1200
1611138090000|2021-01-20 10:21:30|1676.8|1676.4|1676.4|1676|1677|1676.4|1676.4|1675.8|2973
1611138100000|2021-01-20 10:21:40|1676.2|1675.8|1676|1675.4|1676.2|1675.8|1675.8|1675.4|957
1611138110000|2021-01-20 10:21:50|1675.8|1675.2|1675.4|1675|1676|1675.2|1675.4|1675|881
1611138120000|2021-01-20 10:22:00|1675.2|1674.8|1675.4|1675.2|1675.4|1675.2|1675|1674.8|1600
1611138130000|2021-01-20 10:22:10|1675.2|1675|1675.2|1675|1675.4|1675|1675.2|1674.8|454
1611138140000|2021-01-20 10:22:20|1675.4|1674.8|1674.8|1674.4|1675.4|1675.2|1674.8|1674.4|3853
1611138150000|2021-01-20 10:22:30||1674.2||1674.2||1674.2||1674.2|0
1611138160000|2021-01-20 10:22:40|1674.6|1674.4|1674.4|1674.2|1674.8|1674.4|1674.4|1674|909
1611138170000|2021-01-20 10:22:50|1674.6|1674|1674.2|1673.6|1674.6|1674.2|1674.2|1673.6|1588
1611138180000|2021-01-20 10:23:00|1673.8|1673.4|1673.8|1673.4|1674|1673.6|1673.6|1673.2|673
1611138190000|2021-01-20 10:23:10|1674||1674||1674||1673.8||0
1611138200000|2021-01-20 10:23:20|1674.2|1673.8|1674.2|1673.8|1674.4|1674.2|1674.2|1673.4|326
1611138210000|2021-01-20 10:23:30|1674.4|1674|1674.8|1674.2|1674.8|1674.2|1674.4|1674|0
1611138230000|2021-01-20 10:23:50|1674.6|1674|1674.2|1673.8|1674.6|1674|1674.2|1673.8|710
1611138240000|2021-01-20 10:24:00|1674.4|1674|1674.2|1673.8|1674.6|1674.2|1674.2|1673.8|1915
1611138250000|2021-01-20 10:24:10|1674.4||1674.4||1674.4||1674.4||0
1611138260000|2021-01-20 10:24:20|1674.6|1674|1674.8|1674.2|1675|1674.6|1674.6|1674|1182
1611138270000|2021-01-20 10:24:30|1674.6|1674.4|1674.4|1674.2|1674.6|1674.4|1674.4|1674|0
1611138280000|2021-01-20 10:24:40|1674.6|1674|1674.4|1673.8|1674.6|1674.2|1674.2|1673.8|711
1611138290000|2021-01-20 10:24:50|1674.6|1674|1674.8|1674.2|1674.8|1674.4|1674.4|1674|0
1611138300000|2021-01-20 10:25:00|1674.6|1674.4|1675|1674.6|1675|1674.8|1674.6|1674.4|697
1611138310000|2021-01-20 10:25:10|1674.8|1674.4|1675|1674.6|1675|1674.8|1674.6|1674.2|6448
1611138320000|2021-01-20 10:25:20|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|98
1611138340000|2021-01-20 10:25:40|1674.6|1674.6|1674.6|1674.4|1674.6|1674.6|1674.6|1674.2|888
1611138350000|2021-01-20 10:25:50|1674.8|1674.6|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|1252
1611138370000|2021-01-20 10:26:10|1675|1674.6|1675.4|1675.2|1675.4|1675.2|1675|1674.6|3664
1611138380000|2021-01-20 10:26:20|1675.2|1675|1674.4|1674|1675.2|1675|1674.2|1674|5369
1611138390000|2021-01-20 10:26:30|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|0
1611138410000|2021-01-20 10:26:50|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|311
1611138420000|2021-01-20 10:27:00|1675|1674.6|1675.4|1675.2|1675.8|1675.4|1675|1674.6|1832
1611138430000|2021-01-20 10:27:10|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.4|652
1611138440000|2021-01-20 10:27:20|1676|1675.2|1676.2|1675.8|1676.2|1675.8|1676|1675.2|0
1611138450000|2021-01-20 10:27:30|1676.4||1676.4||1676.6||1676.2||0
1611138460000|2021-01-20 10:27:40|1676.6|1676|1676.4|1675.8|1676.6|1676.2|1676.2|1675.8|183
1611138470000|2021-01-20 10:27:50|1676.2|1675.6|1676.2|1675.6|1676.4|1675.8|1675.8|1675.6|164
1611138480000|2021-01-20 10:28:00|1676.4|1675.8|1675.6|1675.4|1676.4|1676|1675.4|1675|4480
1611138490000|2021-01-20 10:28:10|1675.8|1675.6|1676.4|1676|1676.6|1676.2|1675.8|1675.4|1682
1611138500000|2021-01-20 10:28:20|1676.6|1676.2|1676.4|1676.2|1676.8|1676.4|1676|1675.8|6496
1611138510000|2021-01-20 10:28:30|1676.6|1675.8|1676.4|1676.2|1676.6|1676.2|1676|1675.8|42210
1611138520000|2021-01-20 10:28:40|1676.6|1676.4|1677|1676.6|1677|1676.6|1676.6|1676.4|447
1611138530000|2021-01-20 10:28:50|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|585
1611138540000|2021-01-20 10:29:00|1677.4|1677|1677.6|1677.2|1677.6|1677.2|1677.2|1677|1334
1611138570000|2021-01-20 10:29:30|1677.4|1677|1677.6|1677.2|1677.8|1677.6|1677.2|1677|2181
1611138580000|2021-01-20 10:29:40|1677.4|1677|1677.4|1677|1677.4|1677|1677.2|1677|99
1611138590000|2021-01-20 10:29:50|1677.6|1676.8|1677|1676.6|1677.6|1677.2|1676.8|1676.4|3464
1611138600000|2021-01-20 10:30:00|1677.2|1676.8|1677.6|1677|1677.8|1677.2|1677.2|1676.8|447
1611138610000|2021-01-20 10:30:10|1677.4||1677.6||1677.6||1677.4||0
1611138620000|2021-01-20 10:30:20|1677.4||1677.4||1677.4||1677.2||783
1611138630000|2021-01-20 10:30:30|1677.6|1677.2|1677.4|1676.8|1677.6|1677.2|1677.2|1676.8|210
1611138650000|2021-01-20 10:30:50|1677.2|1676.6|1677|1676.6|1677.4|1676.8|1676.8|1676.6|1165
1611138660000|2021-01-20 10:31:00|1676.8|1676.2|1676.2|1675.8|1677|1676.2|1676.2|1675.8|3699
1611138670000|2021-01-20 10:31:10|1676.4|1675.4|1676|1675.6|1676.6|1675.6|1675.8|1675.4|1
1611138680000|2021-01-20 10:31:20|1676.2|1675.8|1676.2|1675.4|1676.2|1675.8|1676|1675.4|660
1611138690000|2021-01-20 10:31:30||1675.6||1675.6||1675.6||1675.4|0
1611138700000|2021-01-20 10:31:40|1676|1675.4|1675.6|1675|1676|1675.6|1675.4|1674.8|2248
1611138710000|2021-01-20 10:31:50|1675.4||1675.6||1675.6||1675.4||0
1611138720000|2021-01-20 10:32:00|1675.4|1675.2|1675.8|1675.2|1676|1675.6|1675.4|1675|922
1611138730000|2021-01-20 10:32:10|1675.6||1675.8||1675.8||1675.6||0
1611138740000|2021-01-20 10:32:20|1675.6|1675|1675.2|1674.8|1675.6|1675|1675|1674.6|100
1611138750000|2021-01-20 10:32:30|1675.4|1674.6|1674.8|1674.4|1675.4|1674.8|1674.8|1674.4|5055
1611138760000|2021-01-20 10:32:40|1674.6|1674.2|1674.8|1674.2|1674.8|1674.2|1674.6|1674.2|0
1611138770000|2021-01-20 10:32:50|1674.6|1674|1674.2|1673.6|1674.6|1674|1674|1673.6|407
1611138780000|2021-01-20 10:33:00|1674.4|1673.8|1674.4|1674|1674.4|1674.2|1674.4|1673.8|0
1611138790000|2021-01-20 10:33:10|1674.2|1673.8|1674.4|1673.8|1674.4|1674.2|1674.2|1673.8|567
1611138800000|2021-01-20 10:33:20|1674|1673.6|1674|1673.4|1674|1673.6|1673.8|1673.4|0
1611138810000|2021-01-20 10:33:30|1674.2|1673.6|1674|1673.6|1674.4|1673.6|1674|1673.6|0
1611138820000|2021-01-20 10:33:40|1673.8|1673.4|1673.4|1672.8|1674|1673.6|1673.2|1672.8|1549
1611138830000|2021-01-20 10:33:50||1673||1673||1673||1672.8|0
1611138840000|2021-01-20 10:34:00|1673.6|1673.2|1673.8|1673.2|1674|1673.4|1673.2|1673|3190
1611138850000|2021-01-20 10:34:10||1673.4||1673.6||1673.6||1673.4|0
1611138860000|2021-01-20 10:34:20|1673.6|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|395
1611138870000|2021-01-20 10:34:30|1674|1673.8|1674|1673.6|1674.2|1673.8|1674|1673.6|1011
1611138880000|2021-01-20 10:34:40|1674.2|1673.8|1674|1673.6|1674.4|1673.8|1674|1673.6|1000
1611138890000|2021-01-20 10:34:50|1674.2|1673.8|1674.4|1673.8|1674.4|1673.8|1674|1673.8|500
1611138900000|2021-01-20 10:35:00|1674.6|1674|1674.6|1674.2|1674.6|1674.2|1674.6|1673.8|1179
1611138910000|2021-01-20 10:35:10|1674.4|1674|1674.4|1674|1674.4|1674|1673.8|1673.6|820
1611138920000|2021-01-20 10:35:20|1674.6|1673.8|1674.6|1674|1674.6|1674.2|1674.6|1673.6|252
1611138930000|2021-01-20 10:35:30|1674.4|1673.8|1674.4|1674|1674.6|1674|1674.4|1673.8|2850
1611138940000|2021-01-20 10:35:40||1674.2||1674||1674.2||1674|86
1611138950000|2021-01-20 10:35:50|1674.2|1673.8|1674|1673.6|1674.2|1673.8|1674|1673.6|1900
1611138960000|2021-01-20 10:36:00|1674.2|1673.4|1673.4|1673.2|1674.2|1673.4|1673.4|1673|3072
1611138970000|2021-01-20 10:36:10|1673.2|1673|1673.4|1673|1673.4|1673|1673.2|1673|1007
1611138990000|2021-01-20 10:36:30|1673.6|1673.2|1674|1673.4|1674|1673.4|1673.6|1673.2|374
1611139010000|2021-01-20 10:36:50|1673.8|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|210
1611139020000|2021-01-20 10:37:00|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.6|1673.2|0
1611139030000|2021-01-20 10:37:10|1673.4|1673|1673.4|1673|1673.4|1673|1673.4|1673|150
1611139050000|2021-01-20 10:37:30|1673.6|1673.2|1674|1673.4|1674|1673.4|1673.6|1673.2|456
1611139060000|2021-01-20 10:37:40|1673.8|1673.6|1673.8|1673.2|1673.8|1673.8|1673.8|1673.2|0
1611139070000|2021-01-20 10:37:50|1674|1673.4|1674.6|1674.4|1674.6|1674.4|1674|1673.4|5128
1611139080000|2021-01-20 10:38:00|1674.8|1674.6|1675.6|1675|1675.6|1675|1674.8|1674.6|8707
1611139090000|2021-01-20 10:38:10|1675.4|1675.2|1675.4|1675|1675.8|1675.4|1675.4|1675|432
1611139100000|2021-01-20 10:38:20|1675.6|1675.2|1676|1675.6|1676|1675.6|1675.4|1675.2|1257
1611139110000|2021-01-20 10:38:30|1675.8|1675.4|1675.6|1675|1675.8|1675.4|1675.4|1675|3430
1611139120000|2021-01-20 10:38:40|1675.8|1675.2|1675.8|1675.4|1675.8|1675.4|1675.8|1675.2|0
1611139130000|2021-01-20 10:38:50|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675|1674.8|5177
1611139140000|2021-01-20 10:39:00|1675.8|1675.4|1675.6|1675.2|1676|1675.6|1675.6|1675.2|209
1611139150000|2021-01-20 10:39:10|1675.8|1675|1675.4|1675|1675.8|1675|1675.4|1675|0
1611139160000|2021-01-20 10:39:20|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.8|1211
1611139170000|2021-01-20 10:39:30|1675.4|1675|1675.8|1675.2|1675.8|1675.4|1675.4|1675|150
1611139180000|2021-01-20 10:39:40|1675.6|1675|1674.8|1674.6|1675.6|1675.2|1674.8|1674.6|4272
1611139190000|2021-01-20 10:39:50|1675||1675||1675||1675||0
1611139200000|2021-01-20 10:40:00|1674.8|1674.4|1674.2|1673.8|1675|1674.4|1674.2|1673.8|5229
1611139210000|2021-01-20 10:40:10||1674||1674||1674||1674|0
1611139220000|2021-01-20 10:40:20|1674|1673.8|1673.8|1673.4|1674.2|1673.8|1673.6|1673.4|3019
1611139230000|2021-01-20 10:40:30|1673.6|1673.2|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|839
1611139240000|2021-01-20 10:40:40|1673.6|1673.4|1674|1673.8|1674|1673.8|1673.6|1673.2|2491
1611139250000|2021-01-20 10:40:50|1673.8|1673.6|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|0
1611139260000|2021-01-20 10:41:00|1674|1673.6|1674|1673.6|1674|1673.8|1674|1673.6|500
1611139270000|2021-01-20 10:41:10|1673.8|1673.8|1674.4|1673.8|1674.4|1674|1673.8|1673.6|316
1611139280000|2021-01-20 10:41:20|1674.2|1674|1674.4|1673.8|1674.4|1674|1674|1673.8|591
1611139290000|2021-01-20 10:41:30|1674.2|1674|1676|1675.4|1676|1675.8|1674.2|1674|20582
1611139300000|2021-01-20 10:41:40|1675.8|1675.2|1676|1675.4|1676|1675.6|1675.6|1675.2|578
1611139310000|2021-01-20 10:41:50|1676.2|1675.6|1676.2|1675.8|1676.2|1675.8|1676.2|1675.6|602
1611139320000|2021-01-20 10:42:00|1676.4|1676|1676.6|1676.2|1676.6|1676.2|1676.4|1676|754
1611139330000|2021-01-20 10:42:10|1676.4||1676.8||1676.8||1676.4||28
1611139340000|2021-01-20 10:42:20|1676.6|1676.4|1676.6|1676.2|1676.8|1676.4|1676.4|1676|2928
1611139350000|2021-01-20 10:42:30|1676.4|1676|1675.8|1675.4|1676.6|1676|1675.6|1675.4|828
1611139360000|2021-01-20 10:42:40|1675.6||1675.8||1675.8||1675.6||0
1611139370000|2021-01-20 10:42:50|1676|1675.6|1675.8|1675.2|1676.2|1675.8|1675.8|1675.2|4093
1611139380000|2021-01-20 10:43:00|1676|1675.4|1675.8|1675.2|1676|1675.6|1675.8|1675.2|0
1611139390000|2021-01-20 10:43:10|1675.6|1675.4|1675.6|1675.4|1675.8|1675.6|1675.4|1675|247
1611139400000|2021-01-20 10:43:20|1675.4|1675.2|1675.6|1675.2|1675.6|1675.4|1675.4|1675.2|0
1611139410000|2021-01-20 10:43:30|1675.4|1675|1675.2|1675|1675.6|1675|1675.2|1675|59
1611139420000|2021-01-20 10:43:40|1675.4|1675.2|1675.6|1675.2|1675.6|1675.2|1675.2|1675|459
1611139430000|2021-01-20 10:43:50||1675.4||1675.4||1675.4||1675.4|20
1611139440000|2021-01-20 10:44:00|1675.4|1675.2|1675.4|1675|1675.6|1675.2|1675.2|1674.8|6732
1611139450000|2021-01-20 10:44:10|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|221
1611139460000|2021-01-20 10:44:20|1675.8|1675.4|1676|1675.4|1676|1675.6|1675.8|1675.4|2000
1611139470000|2021-01-20 10:44:30|1675.8|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.6|0
1611139480000|2021-01-20 10:44:40|1676.4|1676|1676.6|1676.2|1676.6|1676.2|1676.4|1676|224
1611139490000|2021-01-20 10:44:50|1676.4|1676|1676.2|1675.8|1676.6|1676|1676.2|1675.8|358
1611139500000|2021-01-20 10:45:00|1676|1675.6|1676.2|1675.6|1676.2|1675.8|1675.8|1675.6|591
1611139510000|2021-01-20 10:45:10|1676||1676||1676||1676||0
1611139520000|2021-01-20 10:45:20||1675.8||1675.8||1675.8||1675.8|0
1611139530000|2021-01-20 10:45:30|1675.8|1675.6|1675.8|1675.4|1676|1675.6|1675.4|1675.2|1924
1611139540000|2021-01-20 10:45:40|1675.6||1676||1676||1675.6||725
1611139550000|2021-01-20 10:45:50|1676.2|1675.6|1676|1675.6|1676.2|1675.8|1676|1675.6|0
1611139560000|2021-01-20 10:46:00|1676.2|1675.8|1676.2|1675.8|1676.4|1675.8|1676|1675.6|1318
1611139570000|2021-01-20 10:46:10|1676|1676|1675.8|1675.6|1676|1676|1675.8|1675.6|2838
1611139590000|2021-01-20 10:46:30|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.4|1675.2|2926
1611139600000|2021-01-20 10:46:40|1675.4|1675|1675.4|1675|1675.6|1675|1675.2|1675|1044
1611139610000|2021-01-20 10:46:50|1675.6|1675.2|1675.8|1675.4|1675.8|1675.6|1675.6|1675|1035
1611139620000|2021-01-20 10:47:00|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|805
1611139630000|2021-01-20 10:47:10|1675.6|1675.2|1675.8|1675.2|1675.8|1675.2|1675.6|1675.2|0
1611139640000|2021-01-20 10:47:20|1675.6|1675.4|1675.8|1675.4|1676|1675.8|1675.6|1675.2|2149
1611139650000|2021-01-20 10:47:30|1675.6|1675.2|1675.4|1675|1675.8|1675.2|1675.2|1675|686
1611139670000|2021-01-20 10:47:50||1675.2||1675||1675.2||1675|2
1611139680000|2021-01-20 10:48:00|1675.2|1674.8|1674.4|1673.8|1675.2|1674.8|1674.2|1673.6|41344
1611139690000|2021-01-20 10:48:10|1674.6|1674|1674.2|1673.8|1674.6|1674.4|1674|1673.8|1399
1611139700000|2021-01-20 10:48:20|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1673.8|1673.6|2508
1611139710000|2021-01-20 10:48:30|1674|1674|1674.2|1673.8|1674.2|1674|1674|1673.8|974
1611139720000|2021-01-20 10:48:40|1674|1674|1674.2|1674|1674.2|1674|1674|1674|2210
1611139730000|2021-01-20 10:48:50|1674.4|1674.2|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|2778
1611139740000|2021-01-20 10:49:00|1674.6|1674.6|1674.6|1674.2|1674.8|1674.6|1674.6|1674.2|480
1611139750000|2021-01-20 10:49:10|1674.4|1674|1674.8|1674.4|1674.8|1674.6|1674.4|1674|1303
1611139770000|2021-01-20 10:49:30|1675|1674.6|1675|1674.6|1675|1674.8|1675|1674.6|620
1611139780000|2021-01-20 10:49:40|1674.8|1674.4|1675|1674.4|1675|1674.4|1674.8|1674.4|0
1611139800000|2021-01-20 10:50:00|1674.8|1674.6|1674.8|1674.4|1675|1674.6|1674.6|1674.4|815
1611139810000|2021-01-20 10:50:10|1675|1674.6|1675.4|1674.8|1675.4|1675|1674.8|1674.6|1424
1611139820000|2021-01-20 10:50:20|1675|1674.6|1675|1674.6|1675.4|1674.6|1674.6|1674.4|8061
1611139830000|2021-01-20 10:50:30|1674.8|1674.4|1674.2|1674|1674.8|1674.4|1674.2|1674|1290
1611139840000|2021-01-20 10:50:40|1674.4||1674.4||1674.4||1674.2||0
1611139860000|2021-01-20 10:51:00|1674.2|1673.8|1673.8|1673.4|1674.4|1673.8|1673.6|1673.4|2947
1611139870000|2021-01-20 10:51:10|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|635
1611139880000|2021-01-20 10:51:20|1674||1674.2||1674.2||1674||14
1611139890000|2021-01-20 10:51:30|1674.4|1673.6|1674.4|1673.8|1674.4|1673.8|1674.4|1673.6|0
1611139900000|2021-01-20 10:51:40|1674.2|1673.6|1674|1673.4|1674.2|1673.6|1673.8|1673.4|192
1611139910000|2021-01-20 10:51:50|1674.2|1673.6|1674.2|1673.8|1674.2|1673.8|1674|1673.6|0
1611139920000|2021-01-20 10:52:00|1674|1673.6|1674|1673.6|1674.2|1673.6|1674|1673.6|0
1611139930000|2021-01-20 10:52:10|1674.2||1674.4||1674.4||1674.2||0
1611139940000|2021-01-20 10:52:20|1674.2|1674|1674.4|1674|1674.4|1674.2|1674|1674|1052
1611139950000|2021-01-20 10:52:30|1674.2|1674.2|1674.6|1674|1674.6|1674.2|1674.2|1674|1039
1611139960000|2021-01-20 10:52:40|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.8|1674|1330
1611139970000|2021-01-20 10:52:50|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.8|1674.4|0
1611139980000|2021-01-20 10:53:00|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|953
1611140010000|2021-01-20 10:53:30|||||||||86
1611140020000|2021-01-20 10:53:40|1674.4||1674.6||1674.6||1674.4||0
1611140030000|2021-01-20 10:53:50|1674.4||1674.4||1674.4||1674.4||0
1611140040000|2021-01-20 10:54:00|1674.6||1674.6||1674.6||1674.6||0
1611140070000|2021-01-20 10:54:30||1674.4||1674.4||1674.4||1674.4|0
1611140080000|2021-01-20 10:54:40|1674.4|1674.2|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|905
1611140090000|2021-01-20 10:54:50|1674.4|1674|1674.8|1674.2|1674.8|1674.4|1674.4|1674|1595
1611140100000|2021-01-20 10:55:00|1674.6|1674|1674.4|1674|1674.6|1674|1674.2|1674|976
1611140110000|2021-01-20 10:55:10|1674.6||1674.4||1674.6||1674.4||0
1611140120000|2021-01-20 10:55:20|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.4|1674.2|0
1611140130000|2021-01-20 10:55:30|1674.8|1674.4|1674.8|1674.2|1674.8|1674.4|1674.8|1674.2|93
1611140140000|2021-01-20 10:55:40|1674.6|1674.4|1674.4|1674|1674.6|1674.4|1674.4|1674|1638
1611140150000|2021-01-20 10:55:50|1674.6|1674.2|1674.8|1674.2|1674.8|1674.4|1674.6|1674.2|250
1611140160000|2021-01-20 10:56:00|1674.6|1674|1674.4|1674|1674.8|1674|1674|1673.8|1233
1611140170000|2021-01-20 10:56:10||1673.8||1673.8||1673.8||1673.8|0
1611140180000|2021-01-20 10:56:20|1674.2|1673.6|1674.6|1674.2|1674.8|1674.4|1673.8|1673.4|1626
1611140190000|2021-01-20 10:56:30|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|0
1611140200000|2021-01-20 10:56:40|1674.8|1674.4|1675|1674.4|1675|1674.8|1674.8|1674.4|210
1611140210000|2021-01-20 10:56:50|1675.2|1674.6|1675.4|1675.2|1675.4|1675.2|1675.2|1674.6|3871
1611140220000|2021-01-20 10:57:00|1675.2|1675|1675.2|1674.8|1675.2|1675|1675.2|1674.8|71
1611140230000|2021-01-20 10:57:10|1675.4|1675|1675.4|1675|1675.4|1675|1675.4|1675|0
1611140240000|2021-01-20 10:57:20|1675.6|1675.2|1675.4|1675|1675.6|1675.4|1675.2|1675|3349
1611140250000|2021-01-20 10:57:30|1675.2|1675.2|1675.2|1675|1675.2|1675.2|1675.2|1675|38
1611140260000|2021-01-20 10:57:40|1675.4|1675.2|1676|1675.8|1676|1675.8|1675.4|1675|2496
1611140270000|2021-01-20 10:57:50|1676.2|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|550
1611140280000|2021-01-20 10:58:00|1676.4|1676|1676.4|1676|1676.6|1676|1676.4|1676|0
1611140290000|2021-01-20 10:58:10|1676.6|1676.2|1676.8|1676.4|1676.8|1676.4|1676.6|1676.2|0
1611140300000|2021-01-20 10:58:20|1676.6|1676.2|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|1023
1611140310000|2021-01-20 10:58:30|1676.6|1676.2|1676.2|1675.8|1676.8|1676.4|1676|1675.8|4668
1611140320000|2021-01-20 10:58:40||1675.4||1675.6||1675.6||1675.4|305
1611140340000|2021-01-20 10:59:00||1675.8||1675.8||1675.8||1675.6|0
1611140350000|2021-01-20 10:59:10|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.6|1675.2|1624
1611140360000|2021-01-20 10:59:20|1676.4|1676|1676.6|1676|1676.8|1676.2|1676.4|1676|403
1611140370000|2021-01-20 10:59:30|1676.8|1676.2|1676.6|1676.2|1676.8|1676.4|1676.4|1676.2|202
1611140380000|2021-01-20 10:59:40|1676.8|1676.4|1676.8|1676.2|1676.8|1676.6|1676.8|1676.2|3000
1611140390000|2021-01-20 10:59:50|1676.6|1676|1676.6|1676|1676.6|1676.2|1676|1675.6|2300
1611140400000|2021-01-20 11:00:00|1676.8|1676.2|1676.6|1676.4|1676.8|1676.4|1676.6|1676.2|300
1611140410000|2021-01-20 11:00:10|1676.8|1676.2|1676.8|1676.2|1676.8|1676.4|1676.4|1676.2|404
1611140420000|2021-01-20 11:00:20|1676.6||1676.4||1676.6||1676.4||0
1611140430000|2021-01-20 11:00:30|1676.6|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|93
1611140440000|2021-01-20 11:00:40|1676.8|1676.4|1676.8|1676.6|1676.8|1676.6|1676.8|1676.4|1716
1611140450000|2021-01-20 11:00:50|1677|1676.8|1677.4|1677|1677.4|1677.2|1677|1676.8|2404
1611140460000|2021-01-20 11:01:00|1677.6|1677.2|1677.6|1677|1677.6|1677.2|1677.4|1677|0
1611140470000|2021-01-20 11:01:10|1677.8|1677.2|1678|1677.6|1678|1677.8|1677.6|1677.2|4023
1611140480000|2021-01-20 11:01:20|1678.2|1677.8|1678.4|1678|1678.6|1678.2|1678|1677.8|31741
1611140490000|2021-01-20 11:01:30|1678.6|1678.2|1678.6|1678|1678.6|1678.4|1678.4|1678|3988
1611140500000|2021-01-20 11:01:40|1678.4|1677.8|1678.6|1678|1678.6|1678.2|1678|1677.8|5050
1611140510000|2021-01-20 11:01:50|1678.8|1678.2|1678.8|1678.4|1678.8|1678.4|1678.8|1678.2|1283
1611140520000|2021-01-20 11:02:00||1678.6||1678.4||1678.6||1678.4|1487
1611140530000|2021-01-20 11:02:10|1678.6|1678.2|1678.4|1678.2|1678.8|1678.4|1678.2|1678|3716
1611140540000|2021-01-20 11:02:20|1678.6|1678|1678.6|1678.2|1678.8|1678.4|1678.6|1678|1132
1611140550000|2021-01-20 11:02:30|1678.4|1678|1678.4|1678|1678.6|1678|1678.2|1678|617
1611140560000|2021-01-20 11:02:40|1678.2|1677.8|1678.2|1677.8|1678.4|1677.8|1678|1677.8|1004
1611140570000|2021-01-20 11:02:50|1678|1677.4|1677.8|1677.2|1678|1677.4|1677.4|1677.2|3099
1611140580000|2021-01-20 11:03:00|1677.6|1677|1677.8|1677.4|1677.8|1677.4|1677.2|1676.8|3501
1611140590000|2021-01-20 11:03:10|1677.6|1677.2|1677.6|1677|1677.6|1677.2|1677.4|1677|0
1611140600000|2021-01-20 11:03:20|1677.4|1677.2|1677.4|1677|1677.4|1677.2|1677.2|1677|0
1611140610000|2021-01-20 11:03:30|1677.2|1676.8|1677|1676.6|1677.4|1677|1677|1676.6|880
1611140620000|2021-01-20 11:03:40|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|0
1611140630000|2021-01-20 11:03:50|1677|1676.6|1676.4|1676|1677.2|1676.8|1676.2|1676|1509
1611140650000|2021-01-20 11:04:10|1676.6|1676.2|1676.6|1676.4|1676.8|1676.4|1676.4|1676|2661
1611140660000|2021-01-20 11:04:20|1676.8|1676.6|1677.2|1677|1677.2|1677|1676.8|1676.6|1042
1611140670000|2021-01-20 11:04:30|1677.4|1677.2|1677.6|1677.4|1677.6|1677.4|1677.4|1677.2|535
1611140680000|2021-01-20 11:04:40||1677.2||1677.2||1677.4||1677.2|1522
1611140690000|2021-01-20 11:04:50|1677.8|1677.4|1678.8|1678.2|1678.8|1678.2|1677.8|1677.4|7234
1611140700000|2021-01-20 11:05:00|1678.6|1678.4|1678.2|1677.8|1678.6|1678.4|1677.8|1677.6|9845
1611140710000|2021-01-20 11:05:10|1678.4|1678|1678.4|1678|1678.4|1678.2|1678.4|1677.8|1405
1611140720000|2021-01-20 11:05:20|1678.6|1678.2|1678.6|1678.2|1678.6|1678.2|1678.6|1678.2|842
1611140730000|2021-01-20 11:05:30|1678.4||1678.4||1678.4||1678.4||750
1611140740000|2021-01-20 11:05:40|1678.6||1678.6||1678.6||1678.6||954
1611140750000|2021-01-20 11:05:50|1678.8|1678.4|1679|1678.6|1679|1678.6|1678.8|1678.4|750
1611140760000|2021-01-20 11:06:00|1678.8|1678.8|1679|1678.6|1679|1678.8|1678.8|1678.6|180
1611140770000|2021-01-20 11:06:10|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.6|1678.4|803
1611140780000|2021-01-20 11:06:20|1679|1678.2|1679|1678.6|1679|1678.6|1679|1678.2|703
1611140790000|2021-01-20 11:06:30|||||||||542
1611140800000|2021-01-20 11:06:40|1678.8|1678.8|1678.8|1678.4|1678.8|1678.8|1678.4|1678.2|1141
1611140810000|2021-01-20 11:06:50|1679|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|393
1611140820000|2021-01-20 11:07:00|1678.8|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.4|1790
1611140830000|2021-01-20 11:07:10|1679.2|1679|1679.6|1679.2|1679.6|1679.2|1679|1678.8|18387
1611140840000|2021-01-20 11:07:20|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|1679.6|1679.4|0
1611140850000|2021-01-20 11:07:30|1679.6||1679.6||1679.8||1679.6||1000
1611140860000|2021-01-20 11:07:40|1679.4|1679.2|1679|1678.6|1679.6|1679.2|1679|1678.6|5022
1611140870000|2021-01-20 11:07:50|1678.8|1678.8|1679|1678.6|1679.2|1678.8|1678.8|1678.6|2940
1611140880000|2021-01-20 11:08:00|1678.8||1679||1679||1678.8||226
1611140890000|2021-01-20 11:08:10|1678.8|1678.8|1678.6|1678.4|1679|1678.8|1678.6|1678.4|1032
1611140900000|2021-01-20 11:08:20|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|50
1611140910000|2021-01-20 11:08:30|1678.6|1678.4|1678.8|1678.6|1678.8|1678.6|1678.6|1678.4|209
1611140920000|2021-01-20 11:08:40|1678.6|1678.4|1678.8|1678.2|1678.8|1678.4|1678.4|1678|8461
1611140930000|2021-01-20 11:08:50|1678.6||1678.6||1678.6||1678.6||0
1611140940000|2021-01-20 11:09:00|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.6|1678.2|1526
1611140950000|2021-01-20 11:09:10|1679|1678.6|1679.2|1678.8|1679.4|1679.2|1678.8|1678.6|11502
1611140960000|2021-01-20 11:09:20||1679||1679||1679||1679|300
1611140980000|2021-01-20 11:09:40|1679.4|1678.8|1679.2|1678.6|1679.4|1678.8|1679|1678.6|373
1611140990000|2021-01-20 11:09:50|1679|1678.4|1678.8|1678.6|1679|1678.6|1678.6|1678.4|633
1611141000000|2021-01-20 11:10:00|1678.6|1678.4|1678.4|1678|1678.6|1678.4|1678.2|1678|1531
1611141010000|2021-01-20 11:10:10|1678.2|1678.2|1678.2|1677.6|1678.2|1678.2|1677.8|1677.6|566
1611141020000|2021-01-20 11:10:20|1678.4|1677.8|1678.4|1678.2|1678.6|1678.2|1678.4|1677.8|500
1611141030000|2021-01-20 11:10:30|1678.2|1678|1678.2|1677.6|1678.2|1678|1678.2|1677.6|883
1611141050000|2021-01-20 11:10:50|1678|1677.8|1678.2|1677.8|1678.2|1677.8|1678|1677.8|0
1611141060000|2021-01-20 11:11:00|1678|1677.6|1677.8|1677.6|1678|1677.6|1677.8|1677.4|872
1611141070000|2021-01-20 11:11:10|1677.6|1677.4|1677.4|1676.8|1677.6|1677.4|1677|1676.8|500
1611141100000|2021-01-20 11:11:40|1677.6|1677|1677.8|1677.6|1677.8|1677.6|1677.6|1677|935
1611141120000|2021-01-20 11:12:00|1677.6|1677.4|1677.6|1677.2|1677.8|1677.4|1677.4|1677.2|408
1611141150000|2021-01-20 11:12:30|1677.4|1677|1677|1676.8|1677.4|1677|1677|1676.8|940
1611141160000|2021-01-20 11:12:40|1677.2|1677|1677|1676.6|1677.2|1677|1677|1676.6|421
1611141170000|2021-01-20 11:12:50|1676.8|1676.8|1677.6|1677.2|1677.6|1677.2|1676.8|1676.4|3661
1611141180000|2021-01-20 11:13:00||1677.4||1677.4||1677.4||1677.4|124
1611141190000|2021-01-20 11:13:10|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|1677.8|1677.4|584
1611141210000|2021-01-20 11:13:30||1677.4||1677.4||1677.4||1677.4|223
1611141230000|2021-01-20 11:13:50||1677.6||1677.6||1677.6||1677.6|500
1611141240000|2021-01-20 11:14:00|1677.6|1677.4|1677.8|1677.2|1677.8|1677.4|1677.4|1677|1086
1611141260000|2021-01-20 11:14:20||1677.4||1677.6||1677.6||1677.4|0
1611141270000|2021-01-20 11:14:30|1678|1677.8|1677.6|1677.4|1678|1677.8|1677.6|1677.4|4465
1611141280000|2021-01-20 11:14:40|||||||||1020
1611141290000|2021-01-20 11:14:50|1677.8|1677.6|1678|1677.4|1678|1677.8|1677.8|1677.4|1922
1611141300000|2021-01-20 11:15:00|1677.8||1678||1678||1677.6||0
1611141310000|2021-01-20 11:15:10|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.8|1677.4|1096
1611141330000|2021-01-20 11:15:30||1677.6||1677.6||1677.6||1677.6|592
1611141340000|2021-01-20 11:15:40|1678|1677.8|1678|1677.6|1678|1677.8|1678|1677.6|203
1611141360000|2021-01-20 11:16:00|1677.8|1677.4|1677.2|1677|1677.8|1677.4|1677|1676.8|1425
1611141370000|2021-01-20 11:16:10|1677.4|1676.8|1677.4|1677|1677.4|1677|1677|1676.6|345
1611141380000|2021-01-20 11:16:20||1677.2||1677.2||1677.2||1677.2|0
1611141390000|2021-01-20 11:16:30|1677.6||1677.8||1677.8||1677.6||600
1611141400000|2021-01-20 11:16:40|1677.6|1677.4|1677.6|1677.4|1677.6|1677.4|1677.6|1677.4|0
1611141410000|2021-01-20 11:16:50|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|965
1611141430000|2021-01-20 11:17:10|1677.6|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1677|879
1611141440000|2021-01-20 11:17:20|1677.6|1676.8|1676.4|1676|1677.6|1676.8|1676.2|1675.8|2055
1611141450000|2021-01-20 11:17:30|1676.2|1675.8|1676.2|1675.8|1676.4|1676|1676|1675.6|823
1611141460000|2021-01-20 11:17:40||1676||1676||1676||1676|0
1611141470000|2021-01-20 11:17:50|1676|1675.8|1676|1675.6|1676|1675.8|1676|1675.6|286
1611141480000|2021-01-20 11:18:00|1676.2||1676.2||1676.2||1676||0
1611141500000|2021-01-20 11:18:20|1676.4|1675.8|1676.4|1676.2|1676.4|1676.2|1676.4|1675.8|45
1611141510000|2021-01-20 11:18:30|1676.2|1676|1676.4|1675.8|1676.4|1676|1676.2|1675.8|0
1611141520000|2021-01-20 11:18:40||1676||1676||1676||1676|0
1611141530000|2021-01-20 11:18:50|1676.2|1675.8|1676.4|1676|1676.4|1676|1676|1675.6|181
1611141550000|2021-01-20 11:19:10|1676.6|1676.2|1676.8|1676.6|1677|1676.6|1676.6|1676.2|263
1611141560000|2021-01-20 11:19:20|1676.6|1676.4|1676.6|1676|1676.6|1676.4|1676.6|1676|699
1611141580000|2021-01-20 11:19:40|1676.4|1675.8|1676|1675.8|1676.4|1676|1676|1675.8|1501
1611141600000|2021-01-20 11:20:00|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.8|1675.4|292
1611141610000|2021-01-20 11:20:10||1675.2||1675.4||1675.6||1675.2|524
1611141620000|2021-01-20 11:20:20|1675.6|1675.6|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|353
1611141630000|2021-01-20 11:20:30|1676|1675.6|1676|1675.6|1676|1675.8|1675.8|1675.6|462
1611141650000|2021-01-20 11:20:50|1676.2|1675.4|1676.2|1675.6|1676.4|1676|1676.2|1675.4|1957
1611141660000|2021-01-20 11:21:00|1676|1675.8|1676|1675.4|1676|1675.8|1675.8|1675.4|0
1611141670000|2021-01-20 11:21:10|1675.8|1675.6|1675.8|1675.4|1676|1675.6|1675.6|1675.4|350
1611141680000|2021-01-20 11:21:20|1675.6|1675.2|1675.4|1675|1675.6|1675.4|1675.2|1675|0
1611141690000|2021-01-20 11:21:30||1675.2||1675.2||1675.2||1675|0
1611141700000|2021-01-20 11:21:40|1675.2|1675|1675.2|1675|1675.2|1675.2|1675.2|1675|143
1611141710000|2021-01-20 11:21:50|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.4|1675|2332
1611141720000|2021-01-20 11:22:00|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.4|64
1611141740000|2021-01-20 11:22:20|1676|1675.6|1676.2|1675.8|1676.4|1675.8|1676|1675.4|0
1611141750000|2021-01-20 11:22:30|1676.4|1675.6|1676|1675.6|1676.4|1675.8|1676|1675.6|62
1611141760000|2021-01-20 11:22:40|1676.2|1675.8|1676|1675.4|1676.2|1676|1675.8|1675.4|534
1611141770000|2021-01-20 11:22:50|1676.2|1675.8|1676.4|1675.8|1676.4|1675.8|1676|1675.8|256
1611141780000|2021-01-20 11:23:00|1676.6|1676|1676.4|1675.8|1676.6|1676.2|1676.2|1675.8|1000
1611141790000|2021-01-20 11:23:10|1676.2||1676.4||1676.4||1676.2||0
1611141800000|2021-01-20 11:23:20|1676.2||1676.2||1676.2||1676.2||0
1611141810000|2021-01-20 11:23:30|1676.4|1676|1676.4|1676.2|1676.4|1676.2|1676.4|1676|537
1611141820000|2021-01-20 11:23:40|1676.2|1676|1676|1675.6|1676.4|1676|1676|1675.6|475
1611141830000|2021-01-20 11:23:50|1675.8|1675.4|1676|1675.4|1676.2|1676|1675.6|1675.4|2681
1611141840000|2021-01-20 11:24:00||1675.6||1675.4||1675.6||1675.4|0
1611141850000|2021-01-20 11:24:10|1675.8|1675.6|1676|1675.4|1676|1675.6|1675.8|1675.4|0
1611141860000|2021-01-20 11:24:20|1675.8|1675.2|1675.4|1675.2|1675.8|1675.2|1675.4|1675.2|0
1611141870000|2021-01-20 11:24:30|||||||||1800
1611141880000|2021-01-20 11:24:40|1675.6|1675.4|1675.8|1675.2|1675.8|1675.4|1675.6|1675.2|645
1611141900000|2021-01-20 11:25:00|1675.6||1675.6||1675.6||1675.6||0
1611141910000|2021-01-20 11:25:10|1675.4|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|890
1611141920000|2021-01-20 11:25:20|1675.2|1674.8|1675.4|1675|1675.4|1675|1674.8|1674.6|11021
1611141930000|2021-01-20 11:25:30||1674.8||1674.8||1674.8||1674.8|0
1611141940000|2021-01-20 11:25:40|1675.2|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|0
1611141960000|2021-01-20 11:26:00|1675.2|1674.8|1675|1674.6|1675.4|1674.8|1674.8|1674.6|3038
1611141970000|2021-01-20 11:26:10|1674.8|1674.4|1675.4|1675|1675.4|1675|1674.6|1674.2|3039
1611141980000|2021-01-20 11:26:20|1675.2|1674.8|1674.8|1674.4|1675.4|1674.8|1674.8|1674.4|280
1611141990000|2021-01-20 11:26:30|1674.6|1674.2|1674.8|1674.6|1675.2|1674.6|1674.4|1674.2|4646
1611142000000|2021-01-20 11:26:40|1675||1675||1675||1675||435
1611142010000|2021-01-20 11:26:50|1674.8|1674.4|1674.6|1674.2|1674.8|1674.6|1674.6|1674.2|799
1611142020000|2021-01-20 11:27:00|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.8|1674.4|0
1611142040000|2021-01-20 11:27:20|1675.2|1674.8|1674.8|1674.6|1675.2|1675|1674.8|1674.6|1391
1611142050000|2021-01-20 11:27:30||1674.4||1674.4||1674.4||1674.4|0
1611142060000|2021-01-20 11:27:40|1674.6|1674.6|1675.2|1674.8|1675.2|1674.8|1674.6|1674.6|831
1611142070000|2021-01-20 11:27:50|1675.4|1675|1675.8|1675.2|1675.8|1675.2|1675.4|1675|815
1611142080000|2021-01-20 11:28:00|1676|1675.6|1675.6|1675.4|1676|1675.6|1675.2|1675|4534
1611142090000|2021-01-20 11:28:10|1675.4|1675.2|1675.2|1675|1675.4|1675.2|1675|1674.8|2676
1611142100000|2021-01-20 11:28:20|1675.4|1675.2|1675.8|1675.4|1676|1675.6|1675.4|1675.2|2071
1611142110000|2021-01-20 11:28:30|1675.6|1675.2|1675.8|1675.2|1675.8|1675.2|1675.6|1675.2|0
1611142120000|2021-01-20 11:28:40||1675.4||1675.4||1675.6||1675.4|0
1611142130000|2021-01-20 11:28:50|1675.6|1675.2|1675.2|1674.6|1675.6|1675.2|1674.8|1674.6|1270
1611142140000|2021-01-20 11:29:00|1675.4|1674.8|1675.4|1675.2|1675.6|1675.2|1675|1674.8|581
1611142150000|2021-01-20 11:29:10|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.4|500
1611142160000|2021-01-20 11:29:20||1675.6||1675.4||1675.6||1675.4|200
1611142170000|2021-01-20 11:29:30|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|0
1611142200000|2021-01-20 11:30:00|1675.4|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.4|256
1611142210000|2021-01-20 11:30:10||1675.2||1675.2||1675.4||1675.2|0
1611142220000|2021-01-20 11:30:20|1675.4|1675|1675.2|1674.8|1675.8|1675|1675|1674.8|1924
1611142230000|2021-01-20 11:30:30|1675|1674.6|1675.2|1675|1675.2|1675|1675|1674.6|125
1611142240000|2021-01-20 11:30:40|1675.4||1675.2||1675.4||1675.2||0
1611142250000|2021-01-20 11:30:50||1674.8||1674.8||1674.8||1674.8|0
1611142260000|2021-01-20 11:31:00|1675.4|1675|1675.4|1675.2|1675.6|1675.2|1675.4|1674.8|5421
1611142270000|2021-01-20 11:31:10|1675.2|1675|1675.4|1675|1675.4|1675|1675.2|1675|333
1611142280000|2021-01-20 11:31:20|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|1736
1611142290000|2021-01-20 11:31:30||1675||1675||1675||1675|0
1611142300000|2021-01-20 11:31:40|1675.4|1674.8|1675|1674.6|1675.4|1674.8|1674.6|1674.4|750
1611142330000|2021-01-20 11:32:10|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|1083
1611142340000|2021-01-20 11:32:20|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.2|1674|376
1611142350000|2021-01-20 11:32:30|1674.6|1674.2|1674.2|1674|1674.6|1674.4|1674|1673.8|2302
1611142360000|2021-01-20 11:32:40||1673.8||1673.8||1673.8||1673.8|220
1611142370000|2021-01-20 11:32:50|1674|1673.6|1673.4|1673.2|1674|1673.6|1673.4|1673.2|1265
1611142380000|2021-01-20 11:33:00|1673.2|1673|1673.6|1673.2|1673.6|1673.4|1673|1672.8|11148
1611142390000|2021-01-20 11:33:10|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.4|1673|0
1611142400000|2021-01-20 11:33:20|1673.6||1673.4||1673.6||1673.4||0
1611142410000|2021-01-20 11:33:30|1673.2|1672.8|1672.2|1672|1673.2|1672.8|1672.2|1672|6815
1611142420000|2021-01-20 11:33:40|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.4|1672|1022
1611142430000|2021-01-20 11:33:50|1672.6|1672.2|1672.2|1671.8|1672.6|1672.2|1671.8|1671.4|7509
1611142440000|2021-01-20 11:34:00|1672|1671.6|1671.6|1671.2|1672|1671.6|1671.4|1671.2|593
1611142450000|2021-01-20 11:34:10|1671.8|1671.4|1672|1671.4|1672|1671.4|1671.8|1671.4|461
1611142460000|2021-01-20 11:34:20|1671.8|1670.8|1671.2|1670.8|1671.8|1670.8|1671|1670.6|5513
1611142470000|2021-01-20 11:34:30|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.4|1670.8|2342
1611142480000|2021-01-20 11:34:40|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|3270
1611142490000|2021-01-20 11:34:50|1671.6|1671.4|1672.2|1671.8|1672.2|1671.8|1671.6|1671.4|1055
1611142500000|2021-01-20 11:35:00|1672.4|1672|1672.2|1672|1672.4|1672|1672.2|1671.8|250
1611142510000|2021-01-20 11:35:10||1671.8||1671.8||1671.8||1671.8|11
1611142530000|2021-01-20 11:35:30|1672|1672|1671.8|1671.4|1672|1672|1671.6|1671.4|1210
1611142550000|2021-01-20 11:35:50|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|1127
1611142560000|2021-01-20 11:36:00|1671.2|1671|1670.8|1670.6|1671.4|1671|1670.6|1670.4|3657
1611142570000|2021-01-20 11:36:10||1670.4||1670.4||1670.4||1670.2|0
1611142580000|2021-01-20 11:36:20|1671|1670.6|1671.2|1671|1671.2|1671|1670.6|1670.6|1315
1611142590000|2021-01-20 11:36:30||1670.8||1670.6||1670.8||1670.6|0
1611142600000|2021-01-20 11:36:40||1670.8||1670.8||1670.8||1670.8|0
1611142620000|2021-01-20 11:37:00|1671|1671|1670.8|1670.4|1671|1671|1670.6|1670.4|1818
1611142630000|2021-01-20 11:37:10|1670.6||1670.6||1670.6||1670.6||0
1611142640000|2021-01-20 11:37:20|1670.8|1670.6|1671.2|1670.8|1671.4|1671|1670.8|1670.6|4842
1611142650000|2021-01-20 11:37:30||1671||1670.8||1671||1670.8|0
1611142660000|2021-01-20 11:37:40|1671|1670.6|1670.4|1670.2|1671|1670.6|1670.2|1670|6367
1611142670000|2021-01-20 11:37:50||1670||1670.2||1670.2||1670|0
1611142680000|2021-01-20 11:38:00|1670.2|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1670|5714
1611142710000|2021-01-20 11:38:30|1670.2|1670|1669.6|1669.2|1670.2|1670|1669.6|1669|7163
1611142720000|2021-01-20 11:38:40|1669.8|1669.4|1670|1669.4|1670|1669.8|1669.8|1669.2|379
1611142730000|2021-01-20 11:38:50|1670.2|1669.6|1670.4|1670|1670.4|1670|1670.2|1669.6|900
1611142760000|2021-01-20 11:39:20||1670.2||1670.2||1670.2||1670.2|0
1611142770000|2021-01-20 11:39:30|1670.2|1670|1670.4|1669.8|1670.4|1670|1670.2|1669.8|717
1611142780000|2021-01-20 11:39:40|1670.2|1669.6|1670|1669.6|1670.2|1669.6|1670|1669.6|510
1611142790000|2021-01-20 11:39:50|1669.8|1669.4|1670|1669.6|1670|1669.6|1669.6|1669.2|0
1611142800000|2021-01-20 11:40:00|1669.8|1669.4|1670.4|1670.2|1670.4|1670.2|1669.8|1669.4|2473
1611142810000|2021-01-20 11:40:10|1670.6|1670.4|1671|1670.6|1671|1670.6|1670.6|1670.4|152
1611142820000|2021-01-20 11:40:20|1670.8|1670.8|1671|1670.6|1671|1670.8|1670.8|1670.6|707
1611142830000|2021-01-20 11:40:30|1670.8|1670.4|1670.8|1670.6|1670.8|1670.6|1670.8|1670.4|0
1611142840000|2021-01-20 11:40:40|1670.4|1670.4|1670.4|1669.8|1670.4|1670.4|1670|1669.6|6442
1611142860000|2021-01-20 11:41:00|1670.2|1670|1670.8|1670.4|1670.8|1670.4|1670.2|1669.8|210
1611142870000|2021-01-20 11:41:10|1670.6|1670.2|1670.6|1670|1670.8|1670.2|1670.4|1670|971
1611142880000|2021-01-20 11:41:20|1670.8||1670.8||1670.8||1670.8||0
1611142890000|2021-01-20 11:41:30|1670.6|1670.2|1671.4|1670.8|1671.4|1670.8|1670.6|1670.2|4491
1611142900000|2021-01-20 11:41:40||1671||1670.8||1671||1670.8|0
1611142910000|2021-01-20 11:41:50|1671.2|1670.6|1670.2|1670|1671.2|1670.6|1670.2|1670|319
1611142920000|2021-01-20 11:42:00|1670.6|1670.2|1671|1670.6|1671.2|1670.6|1670.6|1670.2|1172
1611142930000|2021-01-20 11:42:10|1671.2|1670.8|1670.8|1670.4|1671.2|1670.8|1670.8|1670.4|2225
1611142940000|2021-01-20 11:42:20|1671|1670.6|1671.2|1670.6|1671.2|1670.8|1671|1670.4|336
1611142950000|2021-01-20 11:42:30|1671|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|0
1611142960000|2021-01-20 11:42:40|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1671.2|1670.8|0
1611142980000|2021-01-20 11:43:00|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|1
1611142990000|2021-01-20 11:43:10|1671.4|1671.4|1671.2|1671|1671.6|1671.4|1671.2|1670.8|2136
1611143000000|2021-01-20 11:43:20|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1670.8|1670.6|10438
1611143010000|2021-01-20 11:43:30|1671.8|1671.6|1671.4|1671.2|1671.8|1671.6|1671.4|1671.2|1355
1611143020000|2021-01-20 11:43:40|1671.2|1671|1671|1670.6|1671.4|1671.2|1670.8|1670.6|3834
1611143030000|2021-01-20 11:43:50|1671.2||1671.2||1671.2||1671.2||0
1611143040000|2021-01-20 11:44:00|1671.4|1670.8|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|749
1611143050000|2021-01-20 11:44:10|1671.6|1671|1671.8|1671.4|1671.8|1671.4|1671.6|1671|1843
1611143060000|2021-01-20 11:44:20|1671.6||1671.8||1671.8||1671.6||0
1611143080000|2021-01-20 11:44:40|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671.2|597
1611143090000|2021-01-20 11:44:50|1671.8||1671.8||1671.8||1671.8||0
1611143100000|2021-01-20 11:45:00|1671.6|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|3500
1611143110000|2021-01-20 11:45:10|1672|1671.6|1672|1671.6|1672|1671.8|1672|1671.4|534
1611143120000|2021-01-20 11:45:20||1671.8||1671.8||1671.8||1671.8|0
1611143130000|2021-01-20 11:45:30|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.8|1671.4|1000
1611143140000|2021-01-20 11:45:40|1671.6|1671.2|1671.6|1671.4|1671.8|1671.4|1671.4|1671.2|928
1611143150000|2021-01-20 11:45:50|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.4|1671|1443
1611143160000|2021-01-20 11:46:00|1671.8|1671.2|1671.4|1671|1671.8|1671.4|1671.4|1671|526
1611143180000|2021-01-20 11:46:20||1671.2||1671.2||1671.2||1671.2|45
1611143190000|2021-01-20 11:46:30|1671.6|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|1393
1611143200000|2021-01-20 11:46:40|1671.4||1671.6||1671.6||1671.4||100
1611143210000|2021-01-20 11:46:50|1671.4|1671|1671.6|1671|1671.6|1671|1671.4|1671|800
1611143220000|2021-01-20 11:47:00||1671.2||1671.2||1671.2||1671.2|0
1611143230000|2021-01-20 11:47:10|1671.4|1671|1671.4|1671|1671.6|1671.2|1671.4|1671|5
1611143240000|2021-01-20 11:47:20|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671.6|1671|0
1611143260000|2021-01-20 11:47:40|1671.2|1671|1670.8|1670.6|1671.6|1671.2|1670.6|1670.2|6596
1611143270000|2021-01-20 11:47:50|1670.6|1670.4|1670.6|1670.4|1670.8|1670.4|1670.6|1670.4|3013
1611143280000|2021-01-20 11:48:00|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.6|1920
1611143300000|2021-01-20 11:48:20|1671.2|1670.4|1671.4|1671|1671.4|1671|1671.2|1670.4|1443
1611143310000|2021-01-20 11:48:30|1671.2|1670.8|1671.4|1671.2|1671.4|1671.2|1671|1670.8|410
1611143320000|2021-01-20 11:48:40|1671.6|1671.4|1671.6|1671.2|1671.6|1671.4|1671.6|1671.2|974
1611143330000|2021-01-20 11:48:50||1671.4||1671.2||1671.4||1671.2|500
1611143340000|2021-01-20 11:49:00|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|999
1611143350000|2021-01-20 11:49:10||1671||1671.2||1671.2||1671|0
1611143360000|2021-01-20 11:49:20|1671.6||1671.6||1671.6||1671.4||789
1611143370000|2021-01-20 11:49:30|1671.4|1671|1671|1670.8|1671.6|1671|1671|1670.8|4513
1611143380000|2021-01-20 11:49:40|1670.8|1670.6|1671.2|1670.8|1671.2|1671|1670.8|1670.4|825
1611143390000|2021-01-20 11:49:50|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1670.8|5370
1611143400000|2021-01-20 11:50:00|1671.4|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|400
1611143410000|2021-01-20 11:50:10||1671.4||1671.4||1671.4||1671.4|0
1611143420000|2021-01-20 11:50:20|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1671.2|1671|0
1611143430000|2021-01-20 11:50:30|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671.2|797
1611143440000|2021-01-20 11:50:40|1671.4||1671.4||1671.4||1671.4||0
1611143450000|2021-01-20 11:50:50|1671|1670.8|1671.2|1671|1671.2|1671|1670.6|1670.4|8389
1611143460000|2021-01-20 11:51:00|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1671|1670.8|0
1611143470000|2021-01-20 11:51:10|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.6|767
1611143490000|2021-01-20 11:51:30|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|508
1611143500000|2021-01-20 11:51:40|||||||||7
1611143520000|2021-01-20 11:52:00|1670.8||1671||1671||1670.8||1007
1611143530000|2021-01-20 11:52:10|1670.8|1670.4|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|929
1611143540000|2021-01-20 11:52:20|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.4|0
1611143550000|2021-01-20 11:52:30||1670.4||1670.4||1670.4||1670.4|1003
1611143560000|2021-01-20 11:52:40|1671|1670.6|1671|1670.6|1671|1670.6|1671|1670.6|227
1611143570000|2021-01-20 11:52:50|1670.8|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|575
1611143580000|2021-01-20 11:53:00|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.4|819
1611143600000|2021-01-20 11:53:20|1671|1670.6|1671|1670.6|1671|1670.6|1671|1670.4|516
1611143610000|2021-01-20 11:53:30|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|926
1611143630000|2021-01-20 11:53:50|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|214
1611143640000|2021-01-20 11:54:00||1670.6||1670.6||1670.6||1670.6|152
1611143660000|2021-01-20 11:54:20|1670.6|1670.4|1670.6|1670.2|1670.6|1670.6|1670.4|1670.2|2600
1611143670000|2021-01-20 11:54:30||1670||1670.2||1670.2||1670|0
1611143690000|2021-01-20 11:54:50|1670.4||1670.6||1670.6||1670.4||0
1611143700000|2021-01-20 11:55:00|1670.4|1670|1670.6|1670.4|1670.6|1670.4|1670.4|1670|4053
1611143710000|2021-01-20 11:55:10||1670.2||1670.4||1670.4||1670.2|1268
1611143720000|2021-01-20 11:55:20|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|210
1611143730000|2021-01-20 11:55:30|1671|1670.6|1671|1670.8|1671|1670.8|1671|1670.6|994
1611143740000|2021-01-20 11:55:40|1671.2|1671|1671.6|1671.2|1671.6|1671.2|1671.2|1671|2766
1611143750000|2021-01-20 11:55:50|1671.4|1671.4|1672|1671.6|1672|1671.6|1671.4|1671.4|937
1611143760000|2021-01-20 11:56:00|1671.8|1671.4|1671.8|1671.4|1672|1671.6|1671.6|1671.2|3587
1611143770000|2021-01-20 11:56:10|1671.6|1671.2|1671.2|1670.6|1671.8|1671.2|1671.2|1670.6|1392
1611143780000|2021-01-20 11:56:20|1671|1670.8|1671|1670.6|1671.2|1670.8|1670.8|1670.6|750
1611143790000|2021-01-20 11:56:30|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.4|1670|279
1611143800000|2021-01-20 11:56:40|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.6|1670.2|990
1611143810000|2021-01-20 11:56:50||1670||1670.2||1670.2||1670|0
1611143830000|2021-01-20 11:57:10||1670.4||1670.2||1670.4||1670.2|0
1611143850000|2021-01-20 11:57:30|1670.8|1670.4|1670.6|1670.4|1671|1670.6|1670.6|1670.2|1056
1611143860000|2021-01-20 11:57:40|1670.8|1670.6|1670.8|1670.2|1670.8|1670.6|1670.6|1670.2|2674
1611143870000|2021-01-20 11:57:50|1670.6||1670.8||1670.8||1670.6||0
1611143880000|2021-01-20 11:58:00|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.4|1670.4|1448
1611143890000|2021-01-20 11:58:10|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|232
1611143900000|2021-01-20 11:58:20|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|366
1611143910000|2021-01-20 11:58:30|1670.6|1670.4|1671|1670.6|1671|1670.6|1670.4|1670.2|5934
1611143920000|2021-01-20 11:58:40|1670.8|1670.4|1670.8|1670.6|1670.8|1670.6|1670.8|1670.4|0
1611143930000|2021-01-20 11:58:50|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|1152
1611143940000|2021-01-20 11:59:00|1670.8|1670.4|1670.4|1670|1671|1670.4|1670.2|1670|7363
1611143960000|2021-01-20 11:59:20|1670.2|1670.2|1670.4|1670|1670.4|1670.2|1670.2|1670|3275
1611143980000|2021-01-20 11:59:40|1670.2|1669.8|1670|1669.6|1670.2|1669.8|1669.8|1669.4|8120
1611143990000|2021-01-20 11:59:50|1669.8|1669.8|1670.2|1669.8|1670.2|1669.8|1669.8|1669.4|1990
1611144000000|2021-01-20 12:00:00|1670.4|1670|1670.6|1670.4|1671|1670.8|1670.4|1670|2250
1611144010000|2021-01-20 12:00:10|1670.8||1671||1671||1670.8||561
1611144020000|2021-01-20 12:00:20|1670.8|1670.2|1670.8|1670.4|1670.8|1670.4|1670.4|1670.2|9857
1611144030000|2021-01-20 12:00:30|1671|1670.6|1670.4|1670.2|1671|1670.8|1670.4|1670.2|5000
1611144040000|2021-01-20 12:00:40|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|206
1611144060000|2021-01-20 12:01:00|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.2|1670|269
1611144070000|2021-01-20 12:01:10|1670.8|1670.4|1670.6|1670.2|1670.8|1670.6|1670.4|1670|1422
1611144080000|2021-01-20 12:01:20|1670.8||1670.8||1670.8||1670.8||0
1611144090000|2021-01-20 12:01:30|1670.6||1670.8||1670.8||1670.6||0
1611144100000|2021-01-20 12:01:40|1671|1670.4|1671.2|1670.6|1671.2|1670.8|1671|1670.4|700
1611144110000|2021-01-20 12:01:50||1670.4||1670.6||1670.6||1670.4|0
1611144120000|2021-01-20 12:02:00|1671|1670.4|1670.8|1670.2|1671|1670.6|1670.6|1670.2|99
1611144130000|2021-01-20 12:02:10|1670.6|1670|1670.6|1670|1670.6|1670|1670.4|1670|0
1611144140000|2021-01-20 12:02:20|1670.4|1670.2|1670.8|1670.4|1670.8|1670.4|1670.4|1670.2|217
1611144150000|2021-01-20 12:02:30|1670.6|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|706
1611144160000|2021-01-20 12:02:40|1670.6|1670.2|1670.4|1670|1670.6|1670.2|1670.4|1670|0
1611144170000|2021-01-20 12:02:50|1670.6|1670.2|1670.8|1670.4|1670.8|1670.4|1670.6|1670.2|0
1611144180000|2021-01-20 12:03:00|1671|1670.2|1670.4|1670|1671|1670.2|1670.4|1670|31
1611144190000|2021-01-20 12:03:10|||||||||20
1611144220000|2021-01-20 12:03:40|1670.6|1670.2|1670.4|1670.2|1670.8|1670.4|1670.4|1670.2|1578
1611144230000|2021-01-20 12:03:50|1670.2|1670|1670.6|1670.2|1670.6|1670.2|1670.2|1670|7071
1611144240000|2021-01-20 12:04:00|1670.4|1670.4|1671.2|1670.8|1671.2|1670.8|1670.4|1670.2|5185
1611144270000|2021-01-20 12:04:30|1671.4|1671|1671|1670.6|1671.4|1671|1671|1670.6|769
1611144280000|2021-01-20 12:04:40||1670.4||1670.4||1670.4||1670.4|0
1611144290000|2021-01-20 12:04:50|1670.8|1670.2|1670.6|1670.4|1670.8|1670.4|1670.4|1670.2|2561
1611144300000|2021-01-20 12:05:00||1670.2||1670.2||1670.2||1670.2|0
1611144310000|2021-01-20 12:05:10|1670.4|1670.4|1670.6|1670.2|1670.6|1670.4|1670|1669.6|18240
1611144320000|2021-01-20 12:05:20|1670.4|1670.4|1670|1669.6|1670.4|1670.4|1669.8|1669.6|8331
1611144330000|2021-01-20 12:05:30|1669.8|1669.4|1669.8|1669.4|1670|1669.6|1669.6|1669.2|1276
1611144340000|2021-01-20 12:05:40|1670|1669.6|1670|1669.6|1670.2|1670|1670|1669.4|3330
1611144350000|2021-01-20 12:05:50|1670.2|1669.8|1670.2|1669.6|1670.2|1670|1670.2|1669.6|1039
1611144360000|2021-01-20 12:06:00|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1322
1611144380000|2021-01-20 12:06:20|||||||||6
1611144390000|2021-01-20 12:06:30|1669.8|1669.6|1669.8|1669.4|1670|1669.6|1669.6|1669.4|4906
1611144410000|2021-01-20 12:06:50|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.6|1669.2|2089
1611144420000|2021-01-20 12:07:00|1669.6|1669.2|1669.6|1669.2|1669.8|1669.2|1669.4|1669.2|1095
1611144450000|2021-01-20 12:07:30|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|320
1611144460000|2021-01-20 12:07:40|1669.4|1669.2|1669.8|1669.6|1669.8|1669.6|1669|1668.6|29281
1611144470000|2021-01-20 12:07:50|1669.6|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.4|1717
1611144480000|2021-01-20 12:08:00||1669.6||1669.6||1669.6||1669.6|0
1611144490000|2021-01-20 12:08:10|1670|1669.8|1670.8|1670.2|1670.8|1670.2|1670|1669.8|1739
1611144500000|2021-01-20 12:08:20|1670.6|1670.4|1671.2|1671|1671.2|1671|1670.6|1670.2|3991
1611144510000|2021-01-20 12:08:30|1671|1670.8|1671|1670.8|1671.2|1671|1671|1670.6|2236
1611144520000|2021-01-20 12:08:40|1670.8|1670.6|1671|1670.6|1671|1670.8|1670.8|1670.6|88
1611144530000|2021-01-20 12:08:50|1670.8||1671||1671||1670.8||300
1611144580000|2021-01-20 12:09:40||1670.8||1670.8||1670.8||1670.8|0
1611144590000|2021-01-20 12:09:50|1671.2|1671|1671.4|1670.8|1671.4|1671|1671.2|1670.8|2063
1611144600000|2021-01-20 12:10:00|1671.6|1671.2|1671.8|1671.6|1671.8|1671.6|1671.6|1670.8|1027
1611144610000|2021-01-20 12:10:10|1672|1671.8|1672|1671.8|1672|1671.8|1671.8|1671.8|1601
1611144620000|2021-01-20 12:10:20|1671.8|1671.6|1671.8|1671.6|1672|1671.6|1671.8|1671.6|10000
1611144630000|2021-01-20 12:10:30|1671.6|1671.4|1671.8|1671.6|1671.8|1671.6|1671.6|1671.4|297
1611144640000|2021-01-20 12:10:40|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|645
1611144650000|2021-01-20 12:10:50|1671.6|1671.4|1671.2|1670.6|1671.6|1671.4|1671|1670.6|2404
1611144660000|2021-01-20 12:11:00|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|0
1611144680000|2021-01-20 12:11:20|1671.2||1671.2||1671.2||1671.2||0
1611144700000|2021-01-20 12:11:40|1671||1671||1671||1671||0
1611144720000|2021-01-20 12:12:00|1670.8||1670.8||1671||1670.8||100
1611144730000|2021-01-20 12:12:10|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|570
1611144740000|2021-01-20 12:12:20||1670.8||1670.6||1670.8||1670.6|0
1611144750000|2021-01-20 12:12:30||1670.8||1670.8||1670.8||1670.8|0
1611144760000|2021-01-20 12:12:40|1670.8|1670.6|1670.6|1670.4|1671|1670.6|1670.6|1670.4|1216
1611144770000|2021-01-20 12:12:50|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|662
1611144780000|2021-01-20 12:13:00|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.2|532
1611144840000|2021-01-20 12:14:00|1670.8|1670.8|1671|1670.6|1671|1670.8|1670.8|1670.6|1710
1611144850000|2021-01-20 12:14:10|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|859
1611144870000|2021-01-20 12:14:30||1670.8||1670.6||1670.8||1670.6|62
1611144880000|2021-01-20 12:14:40|1670.8|1670.2|1669.8|1669.6|1670.8|1670.2|1669.8|1669.6|2361
1611144890000|2021-01-20 12:14:50|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.6|800
1611144900000|2021-01-20 12:15:00|1670.2|1670|1670.2|1669.8|1670.2|1670|1670.2|1669.8|210
1611144910000|2021-01-20 12:15:10|1670|1669.6|1669.8|1669.6|1670|1669.6|1669.8|1669.4|752
1611144930000|2021-01-20 12:15:30|||||||||401
1611144940000|2021-01-20 12:15:40|1670|1669.8|1670|1669.6|1670.2|1670|1670|1669.6|531
1611144990000|2021-01-20 12:16:30|1670.2|1669.8|1669.8|1669.6|1670.2|1670|1669.8|1669.6|1770
1611145010000|2021-01-20 12:16:50|1669.6|1669.4|1669.8|1669.6|1670|1669.8|1669.6|1669.2|696
1611145020000|2021-01-20 12:17:00|||||||||14
1611145030000|2021-01-20 12:17:10|1670|1669.4|1670.2|1670|1670.2|1670|1670|1669.4|1034
1611145040000|2021-01-20 12:17:20|1670.4|1670.2|1670.2|1670|1670.4|1670.2|1670.2|1669.8|693
1611145060000|2021-01-20 12:17:40|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|824
1611145070000|2021-01-20 12:17:50|1670.4||1670.4||1670.4||1670.4||713
1611145090000|2021-01-20 12:18:10|1670.2||1670.2||1670.2||1670.2||0
1611145100000|2021-01-20 12:18:20|1670|1669.8|1670|1669.6|1670|1669.8|1670|1669.6|279
1611145110000|2021-01-20 12:18:30|||||||||50
1611145130000|2021-01-20 12:18:50|1669.8|1669.8|1670.4|1670|1670.6|1670.2|1669.8|1669.8|2090
1611145140000|2021-01-20 12:19:00|1670.2||1670.4||1670.4||1670.2||250
1611145150000|2021-01-20 12:19:10||1669.8||1669.8||1669.8||1669.8|0
1611145170000|2021-01-20 12:19:30|1670.6|1670|1670.2|1670|1670.6|1670.2|1670.2|1669.8|9250
1611145180000|2021-01-20 12:19:40|1670|1669.8|1670.2|1669.6|1670.2|1669.8|1670|1669.6|248
1611145200000|2021-01-20 12:20:00|1670||1670||1670||1670||0
1611145210000|2021-01-20 12:20:10|1670.2||1670.2||1670.2||1670.2||0
1611145220000|2021-01-20 12:20:20|1670||1670.2||1670.2||1670||0
1611145230000|2021-01-20 12:20:30|1670||1670||1670||1670||0
1611145240000|2021-01-20 12:20:40|1669.4|1669.2|1669.6|1669.4|1669.8|1669.4|1669.4|1669|6298
1611145250000|2021-01-20 12:20:50|||||||||1000
1611145260000|2021-01-20 12:21:00||1669.2||1669.2||1669.2||1669.2|675
1611145280000|2021-01-20 12:21:20|1669.8|1669.4|1669.8|1669.4|1670|1669.6|1669.8|1669.2|1216
1611145300000|2021-01-20 12:21:40||1669.2||1669.2||1669.2||1669.2|0
1611145310000|2021-01-20 12:21:50|1670|1669.4|1670|1669.8|1670|1669.8|1670|1669.4|359
1611145320000|2021-01-20 12:22:00|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.4|1000
1611145330000|2021-01-20 12:22:10||1669.8||1669.8||1669.8||1669.8|0
1611145340000|2021-01-20 12:22:20|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|1007
1611145350000|2021-01-20 12:22:30|1670.2|1670|1670.6|1670.2|1670.6|1670.2|1670.2|1670|5713
1611145380000|2021-01-20 12:23:00|1670.4|1670|1669.6|1669.4|1670.4|1670|1669.6|1669.4|2986
1611145390000|2021-01-20 12:23:10|1669.8|1669.2|1670|1669.6|1670|1669.6|1669.8|1669.2|2166
1611145400000|2021-01-20 12:23:20|1670.2|1669.8|1670.4|1670|1670.4|1670|1670.2|1669.8|697
1611145420000|2021-01-20 12:23:40|1670.2||1670.2||1670.2||1670.2||0
1611145430000|2021-01-20 12:23:50|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|484
1611145440000|2021-01-20 12:24:00|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|1978
1611145450000|2021-01-20 12:24:10|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|3654
1611145460000|2021-01-20 12:24:20|1671|1670.8|1671.4|1671|1671.4|1671.2|1671|1670.8|2779
1611145470000|2021-01-20 12:24:30|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671|497
1611145480000|2021-01-20 12:24:40|1672|1671.6|1672.2|1672|1672.2|1672|1672|1671.6|1008
1611145490000|2021-01-20 12:24:50|1672.4|1672.2|1672.8|1672.4|1672.8|1672.4|1672.4|1672|1574
1611145500000|2021-01-20 12:25:00|1672.6|1672.2|1672.4|1672.2|1672.8|1672.2|1672|1671.8|8597
1611145510000|2021-01-20 12:25:10|1672.6||1672.6||1672.6||1672.6||0
1611145520000|2021-01-20 12:25:20|1672.8|1672.4|1673.2|1672.6|1673.2|1672.6|1672.8|1672.4|144
1611145530000|2021-01-20 12:25:30|1673|1672.8|1673|1672.8|1673|1672.8|1673|1672.8|0
1611145540000|2021-01-20 12:25:40|1673.2|1673|1673.4|1672.8|1673.4|1673|1673.2|1672.8|1710
1611145550000|2021-01-20 12:25:50|1673.2|1673|1673.4|1672.8|1673.4|1673|1673.2|1672.8|0
1611145560000|2021-01-20 12:26:00|1673.2|1672.6|1672.6|1672.2|1673.2|1672.6|1672.6|1672.2|2027
1611145570000|2021-01-20 12:26:10|1672.8|1672.4|1673.2|1672.8|1673.2|1672.8|1672.8|1672.4|264
1611145580000|2021-01-20 12:26:20|1673|1672.6|1672.4|1672.2|1673|1672.8|1672.4|1672.2|3668
1611145590000|2021-01-20 12:26:30|1672.2|1672|1672.6|1672.2|1672.8|1672.4|1672.2|1672|1079
1611145600000|2021-01-20 12:26:40|1672.8|1672|1672.8|1672.4|1672.8|1672.4|1672.8|1672|0
1611145610000|2021-01-20 12:26:50|1672.6|1672.2|1672.6|1672|1672.6|1672.2|1672.4|1672|0
1611145620000|2021-01-20 12:27:00|1672.8|1672.2|1672.8|1672.2|1672.8|1672.4|1672.8|1672.2|0
1611145630000|2021-01-20 12:27:10|1672.6|1672|1672.4|1672|1672.6|1672.2|1672.2|1672|0
1611145650000|2021-01-20 12:27:30||1672.2||1672.2||1672.2||1672.2|0
1611145670000|2021-01-20 12:27:50|||||||||639
1611145680000|2021-01-20 12:28:00|1672.2|1672|1672.2|1671.8|1672.2|1672|1672.2|1671.8|523
1611145690000|2021-01-20 12:28:10|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.4|1672|1112
1611145700000|2021-01-20 12:28:20|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|850
1611145710000|2021-01-20 12:28:30|1672||1672||1672||1672||0
1611145730000|2021-01-20 12:28:50|1672.2|1672|1672.4|1672|1672.4|1672|1672.2|1672|1754
1611145740000|2021-01-20 12:29:00|1672.6|1672.2|1672.8|1672.4|1673|1672.4|1672.6|1672.2|200
1611145750000|2021-01-20 12:29:10|1672.6|1672.2|1672.4|1672.2|1672.6|1672.2|1672.4|1671.8|4255
1611145760000|2021-01-20 12:29:20|1672.2|1672|1672|1671.6|1672.2|1672|1671.8|1671.6|3313
1611145770000|2021-01-20 12:29:30|1672.2||1672.2||1672.2||1672.2||0
1611145790000|2021-01-20 12:29:50|1672|1671.8|1672.2|1672|1672.2|1672|1672|1671.8|1486
1611145800000|2021-01-20 12:30:00|1672.4||1672.4||1672.4||1672.4||539
1611145810000|2021-01-20 12:30:10|1672.6|1672.2|1673|1672.4|1673|1672.4|1672.6|1672|414
1611145820000|2021-01-20 12:30:20|1672.6|1672.6|1672.8|1672.4|1673.2|1673|1672.6|1672.4|22668
1611145840000|2021-01-20 12:30:40|1673|1672.6|1672.8|1672.2|1673|1672.6|1672.6|1672.2|266
1611145850000|2021-01-20 12:30:50|1672.6|1672.4|1673.4|1673.2|1673.4|1673.2|1672.4|1672|1359
1611145860000|2021-01-20 12:31:00|1673.6|1673.4|1673.6|1673.2|1674|1673.6|1673.4|1673.2|9580
1611145870000|2021-01-20 12:31:10|1673.8|1673.4|1673.8|1673.4|1673.8|1673.6|1673.6|1673.2|663
1611145880000|2021-01-20 12:31:20|1673.6|1673.6|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|4450
1611145890000|2021-01-20 12:31:30|1673.6|1673.2|1673.6|1673.2|1673.8|1673.2|1673.6|1673.2|0
1611145900000|2021-01-20 12:31:40|1673.8|1673|1673.6|1673|1673.8|1673|1673.6|1673|0
1611145910000|2021-01-20 12:31:50|1673.8|1673.2|1673.4|1672.8|1673.8|1673.4|1673|1672.8|16656
1611145920000|2021-01-20 12:32:00|1673.2|1673|1673.2|1672.8|1673.4|1673|1673.2|1672.8|144
1611145930000|2021-01-20 12:32:10|1673.4||1673.4||1673.4||1673.4||0
1611145950000|2021-01-20 12:32:30|1673.2|1673|1673.2|1673|1673.2|1673|1673.2|1673|300
1611145960000|2021-01-20 12:32:40|1673|1672.8|1673.2|1672.8|1673.2|1672.8|1673|1672.8|210
1611145970000|2021-01-20 12:32:50|1673||1673||1673||1673||0
1611145990000|2021-01-20 12:33:10|1673.2|1673|1673.2|1673|1673.2|1673|1673.2|1673|561
1611146000000|2021-01-20 12:33:20|1673|1672.8|1673.2|1672.8|1673.2|1672.8|1673|1672.8|584
1611146010000|2021-01-20 12:33:30|1673|1672.6|1672.2|1672|1673|1672.6|1672.2|1672|1444
1611146020000|2021-01-20 12:33:40|||||||||264
1611146030000|2021-01-20 12:33:50||1671.8||1671.8||1671.8||1671.8|0
1611146040000|2021-01-20 12:34:00||1672||1672||1672||1672|0
1611146070000|2021-01-20 12:34:30|1672|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.8|8444
1611146080000|2021-01-20 12:34:40|1672|1671.6|1671.6|1671.2|1672|1671.6|1671.6|1671.2|380
1611146100000|2021-01-20 12:35:00|1671.4|1671.4|1672|1671.6|1672|1671.8|1671.4|1671.4|532
1611146110000|2021-01-20 12:35:10|1671.8|1671.8|1672.2|1671.8|1672.2|1671.8|1671.8|1671.6|1457
1611146130000|2021-01-20 12:35:30|1672|1671.6|1671.6|1671.4|1672.2|1671.6|1671.4|1671.2|1711
1611146150000|2021-01-20 12:35:50|1671.8|1671.6|1671.8|1671.6|1672|1671.6|1671.8|1671.6|495
1611146170000|2021-01-20 12:36:10|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|1671.6|1671.2|1036
1611146180000|2021-01-20 12:36:20|1671.8|1671.2|1671.8|1671.2|1671.8|1671.2|1671.8|1671.2|25
1611146190000|2021-01-20 12:36:30|1671.6|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|273
1611146200000|2021-01-20 12:36:40||1671.4||1671.2||1671.4||1671.2|11
1611146220000|2021-01-20 12:37:00|1671.8|1671.4|1671.8|1671.6|1671.8|1671.6|1671.8|1671.4|2710
1611146230000|2021-01-20 12:37:10|1672|1671.8|1671.8|1671.4|1672.2|1671.8|1671.6|1671.4|6154
1611146240000|2021-01-20 12:37:20|1671.6|1671.2|1671.8|1671.6|1671.8|1671.6|1671.4|1671.2|780
1611146260000|2021-01-20 12:37:40|1672|1671.8|1672.2|1671.6|1672.2|1671.8|1672|1671.6|1520
1611146280000|2021-01-20 12:38:00||1671.8||1671.8||1671.8||1671.8|0
1611146290000|2021-01-20 12:38:10|1672|1671.6|1671.8|1671.6|1672|1671.6|1671.6|1671.2|3527
1611146300000|2021-01-20 12:38:20|1672|1671.8|1672|1671.6|1672|1671.8|1672|1671.6|539
1611146320000|2021-01-20 12:38:40|1671.8|1671.4|1672|1671.4|1672|1671.6|1671.6|1671.4|2098
1611146340000|2021-01-20 12:39:00|1671.8|1671.6|1671.8|1671.4|1672|1671.6|1671.6|1671.4|96
1611146350000|2021-01-20 12:39:10|1672||1672||1672||1672||0
1611146360000|2021-01-20 12:39:20||1671.6||1671.6||1671.6||1671.6|400
1611146380000|2021-01-20 12:39:40|1671.8||1672||1672||1671.8||22
1611146400000|2021-01-20 12:40:00|1671.8|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.4|775
1611146410000|2021-01-20 12:40:10|||||||||125
1611146420000|2021-01-20 12:40:20|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|616
1611146430000|2021-01-20 12:40:30|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.4|810
1611146440000|2021-01-20 12:40:40|1672|1671.6|1672|1671.8|1672|1671.8|1672|1671.6|212
1611146450000|2021-01-20 12:40:50|1672.2|1672|1672|1671.6|1672.2|1672|1671.8|1671.4|1386
1611146460000|2021-01-20 12:41:00|1671.6|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.4|1090
1611146500000|2021-01-20 12:41:40|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|2655
1611146510000|2021-01-20 12:41:50|1672|1671.6|1672|1671.8|1672.2|1671.8|1672|1671.6|2602
1611146520000|2021-01-20 12:42:00|1672.2|1672|1671.8|1671.6|1672.2|1672|1671.6|1671.4|8157
1611146530000|2021-01-20 12:42:10||1671.4||1671.4||1671.4||1671.4|0
1611146540000|2021-01-20 12:42:20||1671.2||1671.4||1671.4||1671.2|0
1611146550000|2021-01-20 12:42:30||1671.6||1671.6||1671.6||1671.4|605
1611146560000|2021-01-20 12:42:40|1672|1671.8|1672|1671.8|1672|1671.8|1672|1671.8|231
1611146570000|2021-01-20 12:42:50|1672.2|1672|1672.2|1671.8|1672.2|1672|1672.2|1671.8|468
1611146580000|2021-01-20 12:43:00|1672|1672|1672.2|1672|1672.2|1672|1672|1672|0
1611146620000|2021-01-20 12:43:40|1672|1671.8|1671.8|1671.6|1672|1671.8|1671.8|1671.4|0
1611146630000|2021-01-20 12:43:50||1671.4||1671.4||1671.4||1671.4|0
1611146660000|2021-01-20 12:44:20|1672|1671.6|1672|1671.6|1672|1671.8|1672|1671.4|478
1611146700000|2021-01-20 12:45:00|1672.2|1671.8|1672.2|1672|1672.2|1672|1672|1671.8|2212
1611146710000|2021-01-20 12:45:10|1672.4|1672.2|1672.6|1672.2|1672.8|1672.2|1672.4|1672.2|1384
1611146750000|2021-01-20 12:45:50||1672.4||1672.4||1672.4||1672.4|100
1611146760000|2021-01-20 12:46:00|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|1703
1611146780000|2021-01-20 12:46:20|1673|1672.6|1673|1672.8|1673|1672.8|1673|1672.6|721
1611146790000|2021-01-20 12:46:30|1673.2||1673.2||1673.2||1673.2||567
1611146800000|2021-01-20 12:46:40|1673||1673||1673||1673||1000
1611146810000|2021-01-20 12:46:50|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|183
1611146820000|2021-01-20 12:47:00|1672.6|1672.2|1672.8|1672.2|1672.8|1672.4|1672.4|1672.2|1139
1611146850000|2021-01-20 12:47:30|1672.6||1672.6||1672.6||1672.4||0
1611146860000|2021-01-20 12:47:40|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.8|1672.4|466
1611146900000|2021-01-20 12:48:20|1672.8||1673||1673||1672.8||1000
1611146910000|2021-01-20 12:48:30|1672.8|1672.8|1673|1672.8|1673|1672.8|1672.8|1672.8|6010
1611146920000|2021-01-20 12:48:40|1673.2|1673|1673.6|1673|1673.6|1673|1673.2|1672.8|7115
1611146930000|2021-01-20 12:48:50|1673.8|1673.2|1673.6|1673.2|1673.8|1673.6|1673.6|1673.2|728
1611146940000|2021-01-20 12:49:00|1673.4|1673.4|1673.4|1673.2|1673.4|1673.4|1673.2|1673|1086
1611146960000|2021-01-20 12:49:20|1673.6|1673.4|1673.8|1673.2|1673.8|1673.4|1673.6|1673.2|465
1611146980000|2021-01-20 12:49:40|1673.4|1673|1673.2|1672.8|1673.8|1673|1673.2|1672.8|1023
1611146990000|2021-01-20 12:49:50|1673||1673.2||1673.2||1673||643
1611147000000|2021-01-20 12:50:00|1673.4|1673|1673.4|1673.2|1673.4|1673.2|1673.4|1673|73
1611147010000|2021-01-20 12:50:10|1673.2|1673|1673.4|1673|1673.4|1673|1673.2|1673|0
1611147020000|2021-01-20 12:50:20|1673.2|1672.8|1673.4|1673|1673.4|1673|1673.2|1672.8|371
1611147040000|2021-01-20 12:50:40|1673.6|1673.2|1673.8|1673.2|1673.8|1673.4|1673.4|1673|1970
1611147050000|2021-01-20 12:50:50|1673.6|1673|1673.4|1673|1673.6|1673.2|1673.4|1673|830
1611147060000|2021-01-20 12:51:00|1673.6||1673.6||1673.6||1673.6||0
1611147070000|2021-01-20 12:51:10|1673.4|1673.4|1673.8|1673.2|1673.8|1673.4|1673.4|1673.2|950
1611147110000|2021-01-20 12:51:50|1673.6||1673.4||1673.8||1673.4||0
1611147120000|2021-01-20 12:52:00|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1008
1611147130000|2021-01-20 12:52:10|1673.4|1673.2|1673.6|1673|1673.6|1673.2|1673.4|1673|139
1611147140000|2021-01-20 12:52:20|1673.4|1673.2|1673.6|1673.2|1673.8|1673.4|1673.4|1673.2|2200
1611147160000|2021-01-20 12:52:40|1673.4||1673.6||1673.6||1673.4||0
1611147190000|2021-01-20 12:53:10|1673|1672.8|1672|1671.6|1673|1672.8|1672|1671.6|12498
1611147200000|2021-01-20 12:53:20|1672.2|1671.4|1672.2|1671.8|1672.2|1672|1672.2|1671.4|598
1611147210000|2021-01-20 12:53:30|1672.4|1672|1672.4|1672|1672.4|1672|1672.4|1672|500
1611147220000|2021-01-20 12:53:40|1672.6|1672.2|1672.4|1672|1672.6|1672.4|1672.4|1672|210
1611147230000|2021-01-20 12:53:50|1672.6||1672.6||1672.6||1672.6||0
1611147240000|2021-01-20 12:54:00|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|0
1611147250000|2021-01-20 12:54:10|1672.4|1672|1672|1671.6|1672.4|1672.2|1672|1671.6|629
1611147260000|2021-01-20 12:54:20|1672.2|1671.8|1672|1671.8|1672.2|1672|1672|1671.8|150
1611147270000|2021-01-20 12:54:30|1671.8|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.6|442
1611147280000|2021-01-20 12:54:40|1672.2|1671.8|1672.2|1672|1672.2|1672|1672.2|1671.8|196
1611147290000|2021-01-20 12:54:50||1671.8||1672||1672||1671.8|0
1611147300000|2021-01-20 12:55:00|1672|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.6|474
1611147310000|2021-01-20 12:55:10|1671.8||1671.8||1671.8||1671.8||0
1611147320000|2021-01-20 12:55:20|1671.6|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.2|2808
1611147330000|2021-01-20 12:55:30|1672.2|1672|1672.2|1671.8|1672.2|1672|1672|1671.8|3957
1611147340000|2021-01-20 12:55:40|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1671.8|1671.6|17
1611147360000|2021-01-20 12:56:00|1672|1671.6|1671.8|1671.6|1672|1671.6|1671.8|1671.4|1671
1611147380000|2021-01-20 12:56:20|1672|1671.8|1672.2|1672|1672.4|1672|1672|1671.8|1142
1611147390000|2021-01-20 12:56:30|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|159
1611147400000|2021-01-20 12:56:40|1672.4||1672.6||1672.6||1672.4||0
1611147430000|2021-01-20 12:57:10|1672.4|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672|2967
1611147440000|2021-01-20 12:57:20||1672.4||1672.2||1672.4||1672.2|6
1611147450000|2021-01-20 12:57:30|1672.4|1672|1672.2|1671.8|1672.4|1672|1672|1671.8|1332
1611147460000|2021-01-20 12:57:40|1671.6|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.4|5622
1611147470000|2021-01-20 12:57:50|1672.2|1672|1672.2|1671.8|1672.2|1672|1672.2|1671.8|551
1611147480000|2021-01-20 12:58:00|1672|1671.6|1672|1671.6|1672.2|1671.6|1672|1671.6|669
1611147490000|2021-01-20 12:58:10|1672.2||1672.2||1672.2||1672.2||0
1611147500000|2021-01-20 12:58:20|1672||1672||1672||1672||0
1611147530000|2021-01-20 12:58:50|1672.2|1671.8|1672.2|1672|1672.2|1672|1672.2|1671.6|459
1611147540000|2021-01-20 12:59:00|1672.4|1672.2|1672.2|1672|1672.4|1672.2|1672.2|1672|1418
1611147550000|2021-01-20 12:59:10|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|1635
1611147560000|2021-01-20 12:59:20|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|620
1611147570000|2021-01-20 12:59:30|1672.2|1672.2|1672.4|1672|1672.6|1672.2|1672.2|1672|1646
1611147580000|2021-01-20 12:59:40|1672.2||1672.2||1672.2||1672.2||0
1611147590000|2021-01-20 12:59:50|1672|1671.8|1672.2|1671.8|1672.2|1671.8|1671.6|1671.4|4209
1611147600000|2021-01-20 13:00:00|1672.4|1672|1672.6|1672|1672.6|1672|1672.4|1672|0
1611147610000|2021-01-20 13:00:10|1672.4||1672.4||1672.4||1672.4||0
1611147620000|2021-01-20 13:00:20|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|1933
1611147630000|2021-01-20 13:00:30|1671.8|1671.8|1672.2|1671.8|1672.2|1671.8|1671.8|1671.8|709
1611147640000|2021-01-20 13:00:40|1672|1671.6|1672.2|1671.6|1672.2|1671.6|1672|1671.6|70
1611147650000|2021-01-20 13:00:50|1672|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.6|120
1611147660000|2021-01-20 13:01:00|1671.8|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.4|1000
1611147670000|2021-01-20 13:01:10|1671.4|1671.2|1671.6|1671.2|1671.8|1671.2|1671.4|1671.2|200
1611147680000|2021-01-20 13:01:20|1671.4|1671|1671.2|1670.8|1671.4|1671|1671|1670.6|380
1611147690000|2021-01-20 13:01:30|1671|1670.6|1671.4|1671|1671.4|1671|1671|1670.6|2923
1611147700000|2021-01-20 13:01:40|1671.6||1671.6||1671.6||1671.6||0
1611147710000|2021-01-20 13:01:50|1671.2|1670.8|1671|1670.6|1671.6|1670.8|1671|1670.6|631
1611147730000|2021-01-20 13:02:10||1670.8||1670.8||1670.8||1670.8|709
1611147740000|2021-01-20 13:02:20|1671.2|1671|1671.2|1670.8|1671.4|1671|1671|1670.8|838
1611147770000|2021-01-20 13:02:50|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|781
1611147780000|2021-01-20 13:03:00|1671.6|1671.4|1671|1670.6|1671.6|1671.4|1671|1670.6|4572
1611147790000|2021-01-20 13:03:10||1670.8||1670.6||1670.8||1670.6|0
1611147800000|2021-01-20 13:03:20|1671.2|1670.8|1671.2|1670.8|1671.2|1670.8|1671.2|1670.8|1373
1611147810000|2021-01-20 13:03:30|1671|1670.6|1671.2|1670.6|1671.2|1670.8|1671|1670.6|350
1611147830000|2021-01-20 13:03:50|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.6|1069
1611147840000|2021-01-20 13:04:00||1670.8||1671||1671||1670.8|90
1611147850000|2021-01-20 13:04:10|1671.4|1671.2|1671.4|1671|1671.8|1671.6|1671.2|1671|5643
1611147860000|2021-01-20 13:04:20||1671.2||1671||1671.2||1671|200
1611147870000|2021-01-20 13:04:30|1671.2|1670.8|1670.8|1670.6|1671.2|1670.8|1670.8|1670.6|1909
1611147880000|2021-01-20 13:04:40|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|390
1611147890000|2021-01-20 13:04:50|1670.8|1670.4|1670.4|1670.2|1670.8|1670.4|1670.4|1670|3666
1611147900000|2021-01-20 13:05:00|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|423
1611147910000|2021-01-20 13:05:10|1670.4||1670.4||1670.4||1670.4||196
1611147920000|2021-01-20 13:05:20|1670|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.6|7523
1611147930000|2021-01-20 13:05:30|1670|1670|1670.4|1670|1670.4|1670.2|1670|1670|1649
1611147940000|2021-01-20 13:05:40|1670.2|1670.2|1670.4|1670.2|1670.4|1670.2|1670.2|1670|0
1611147950000|2021-01-20 13:05:50|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|337
1611147960000|2021-01-20 13:06:00|1670.4||1670.6||1670.6||1670.4||0
1611147970000|2021-01-20 13:06:10|1670.8||1670.8||1670.8||1670.8||0
1611147980000|2021-01-20 13:06:20|1670.6|1670.4|1671|1670.6|1671|1670.6|1670.6|1670.4|3136
1611148000000|2021-01-20 13:06:40|1670.8|1670.4|1670.8|1670.4|1671|1670.4|1670.6|1670.4|823
1611148010000|2021-01-20 13:06:50|1671|1670.6|1670.8|1670.6|1671.2|1670.8|1670.8|1670.4|2534
1611148020000|2021-01-20 13:07:00|1670.6|1670.2|1671.2|1671|1671.2|1671|1670.4|1670.2|8635
1611148030000|2021-01-20 13:07:10|||||||||4000
1611148040000|2021-01-20 13:07:20|1671|1670.8|1671.2|1670.6|1671.2|1670.8|1671|1670.6|748
1611148050000|2021-01-20 13:07:30|1671||1671.2||1671.2||1671||0
1611148080000|2021-01-20 13:08:00|1671|1671|1671.2|1670.8|1671.2|1671|1671|1670.8|1658
1611148100000|2021-01-20 13:08:20|1671|1670.6|1671.2|1671|1671.2|1671|1671|1670.6|1950
1611148130000|2021-01-20 13:08:50|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1671|1670.6|1106
1611148140000|2021-01-20 13:09:00|1670.8|1670.6|1670.6|1670.2|1670.8|1670.6|1670.6|1670.2|0
1611148150000|2021-01-20 13:09:10|1670.4|1670|1670.6|1670.2|1670.6|1670.4|1670.2|1670|3933
1611148180000|2021-01-20 13:09:40|1670.4|1670|1670.4|1670|1670.6|1670|1670.4|1670|1798
1611148190000|2021-01-20 13:09:50||1670.2||1670||1670.2||1670|84
1611148200000|2021-01-20 13:10:00|1670.2|1669.8|1670.4|1670|1670.4|1670|1670|1669.8|6372
1611148210000|2021-01-20 13:10:10|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.6|1670.2|1197
1611148220000|2021-01-20 13:10:20|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.6|1960
1611148280000|2021-01-20 13:11:20|1670.8|1670.8|1671|1670.6|1671|1670.8|1670.8|1670.6|801
1611148300000|2021-01-20 13:11:40||1670.8||1670.8||1670.8||1670.8|90
1611148310000|2021-01-20 13:11:50||1670.6||1670.6||1670.6||1670.6|0
1611148320000|2021-01-20 13:12:00|1670.8|1670.4|1670.6|1670.4|1670.8|1670.6|1670.4|1670.2|4577
1611148330000|2021-01-20 13:12:10|1670.8|1670.6|1670.4|1670.2|1670.8|1670.6|1670.2|1670|3390
1611148340000|2021-01-20 13:12:20|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1670|2167
1611148350000|2021-01-20 13:12:30||1670.2||1670||1670.2||1670|0
1611148360000|2021-01-20 13:12:40|1670.2|1669.8|1670.2|1669.6|1670.4|1670.2|1670|1669.6|5884
1611148370000|2021-01-20 13:12:50||1669.8||1669.8||1669.8||1669.8|0
1611148380000|2021-01-20 13:13:00||1670||1670||1670||1670|178
1611148390000|2021-01-20 13:13:10|1670.4|1670.2|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|4171
1611148410000|2021-01-20 13:13:30|1671|1670.8|1671|1670.6|1671|1670.8|1670.8|1670.6|1237
1611148430000|2021-01-20 13:13:50|1670.8|1670.8|1671.2|1670.8|1671.2|1671|1670.8|1670.8|6148
1611148440000|2021-01-20 13:14:00|1671.4|1670.6|1671|1670.8|1671.4|1671|1670.8|1670.6|3635
1611148450000|2021-01-20 13:14:10|1671.2|1671|1671|1670.8|1671.2|1671|1671|1670.8|1268
1611148460000|2021-01-20 13:14:20|1670.8|1670.6|1671|1670.6|1671|1670.8|1670.8|1670.6|3076
1611148470000|2021-01-20 13:14:30|1670.8|1670.8|1671|1670.6|1671|1670.8|1670.8|1670.6|1284
1611148490000|2021-01-20 13:14:50|1670.8|1670.2|1670.6|1670.2|1671|1670.4|1670.4|1670.2|7854
1611148500000|2021-01-20 13:15:00|1670.4||1670.6||1670.6||1670.4||0
1611148510000|2021-01-20 13:15:10|1670.4||1670.6||1670.6||1670.4||665
1611148520000|2021-01-20 13:15:20|1670.4||1670.6||1670.6||1670.4||926
1611148530000|2021-01-20 13:15:30|1670.4||1670.6||1670.6||1670.4||0
1611148550000|2021-01-20 13:15:50|1670.8|1670.4|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|1120
1611148590000|2021-01-20 13:16:30||1670.4||1670.4||1670.4||1670.4|0
1611148600000|2021-01-20 13:16:40|1670.4|1670.2|1670.2|1670|1670.6|1670.2|1670.2|1670|1880
1611148610000|2021-01-20 13:16:50|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|0
1611148620000|2021-01-20 13:17:00|1670.8|1670.4|1670.8|1670.4|1671|1670.4|1670.8|1670.2|997
1611148630000|2021-01-20 13:17:10|1671||1671||1671||1671||0
1611148640000|2021-01-20 13:17:20|1670.8|1670.6|1671|1670.8|1671|1670.8|1670|1669.8|33304
1611148650000|2021-01-20 13:17:30|1671.2|1671|1671.4|1671|1671.4|1671|1671.2|1671|4177
1611148660000|2021-01-20 13:17:40|1671.6|1671.2|1672|1671.4|1672|1671.4|1671.4|1671.2|2417
1611148670000|2021-01-20 13:17:50|1671.8|1671.8|1672.6|1672.2|1672.6|1672.2|1671.8|1671.8|762
1611148680000|2021-01-20 13:18:00|1672.4|1672.4|1673|1672.6|1673|1672.6|1672.4|1672.4|2275
1611148690000|2021-01-20 13:18:10|1673.2|1672.8|1673.2|1673|1673.4|1673|1673|1672.8|1571
1611148700000|2021-01-20 13:18:20|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.4|1673|669
1611148710000|2021-01-20 13:18:30|1673.2|1672.8|1672.6|1672.2|1673.2|1673|1672.2|1672|7562
1611148720000|2021-01-20 13:18:40|1672.4|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|223
1611148730000|2021-01-20 13:18:50|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|0
1611148740000|2021-01-20 13:19:00|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.2|1672|6414
1611148750000|2021-01-20 13:19:10|1672.6|1672.6|1673.8|1673.2|1673.8|1673.4|1672.6|1672.6|8412
1611148760000|2021-01-20 13:19:20|1673.6|1673.4|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|4250
1611148770000|2021-01-20 13:19:30|1673.2|1673|1673.2|1672.6|1673.2|1673|1673.2|1672.6|1818
1611148780000|2021-01-20 13:19:40|||||||||105
1611148790000|2021-01-20 13:19:50|1673|1672.4|1672.6|1672.2|1673|1672.4|1672.6|1672.2|1923
1611148800000|2021-01-20 13:20:00|1672.4|1672|1671.4|1671|1672.6|1672|1671.4|1670.8|10006
1611148830000|2021-01-20 13:20:30|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|792
1611148850000|2021-01-20 13:20:50|1672|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.4|1600
1611148860000|2021-01-20 13:21:00|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.8|1671.2|2341
1611148870000|2021-01-20 13:21:10|1672|1671.6|1672.2|1671.6|1672.2|1671.6|1672|1671.4|418
1611148880000|2021-01-20 13:21:20|1672|1671.8|1671.8|1671.6|1672|1671.8|1671.8|1671.6|0
1611148890000|2021-01-20 13:21:30|1672|1671.8|1672|1671.6|1672.2|1671.8|1671.8|1671.6|1001
1611148900000|2021-01-20 13:21:40|1672.2|1671.8|1672|1671.6|1672.4|1672|1672|1671.6|1696
1611148920000|2021-01-20 13:22:00|1672.2|1671.8|1672.8|1672.2|1672.8|1672.2|1672.2|1671.6|560
1611148930000|2021-01-20 13:22:10|1673.2|1672.4|1673|1672.8|1673.2|1673|1672.8|1672.2|9485
1611148940000|2021-01-20 13:22:20|1673.2|1673|1673.4|1673|1673.4|1673|1673.2|1673|677
1611148950000|2021-01-20 13:22:30|1673.6||1673.6||1673.6||1673.6||0
1611148960000|2021-01-20 13:22:40|1673.4|1673.2|1673.4|1673.2|1673.6|1673.2|1673.4|1673.2|327
1611148970000|2021-01-20 13:22:50||1673||1673||1673||1673|119
1611148980000|2021-01-20 13:23:00|1673.2|1673.2|1673.4|1673|1673.4|1673.2|1673.2|1673|210
1611148990000|2021-01-20 13:23:10|1673.6|1673.2|1673.8|1673.2|1673.8|1673.4|1673.6|1673.2|239
1611149010000|2021-01-20 13:23:30|1673.6|1673|1674|1673.6|1674|1673.6|1673.4|1673|7269
1611149020000|2021-01-20 13:23:40|1673.8|1673.4|1673.4|1673|1673.8|1673.4|1673|1672.8|6537
1611149030000|2021-01-20 13:23:50|1673.2|1673.2|1673.6|1673.2|1673.6|1673.2|1673.2|1673.2|13372
1611149050000|2021-01-20 13:24:10|1673.4|1673|1673.4|1673|1673.4|1673|1673|1672.8|4596
1611149060000|2021-01-20 13:24:20|1673.6|1673.2|1673.8|1673.6|1673.8|1673.6|1673.4|1673|3841
1611149070000|2021-01-20 13:24:30|1674|1673.8|1674|1673.6|1674|1673.8|1674|1673.6|380
1611149080000|2021-01-20 13:24:40||1673.4||1673.4||1673.4||1673.4|0
1611149090000|2021-01-20 13:24:50||1673.6||1673.8||1673.8||1673.6|0
1611149100000|2021-01-20 13:25:00|1674.2|1673.6|1674|1673.6|1674.2|1673.8|1673.8|1673.6|3903
1611149120000|2021-01-20 13:25:20|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674|1673.6|3920
1611149130000|2021-01-20 13:25:30|1674|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.6|989
1611149140000|2021-01-20 13:25:40|1673.8|1673.4|1673.6|1673|1674|1673.4|1673.4|1673|3116
1611149150000|2021-01-20 13:25:50|1673.4|1673.2|1673.6|1673|1673.6|1673.2|1673.2|1673|80
1611149160000|2021-01-20 13:26:00|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.4|1673|300
1611149170000|2021-01-20 13:26:10|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|0
1611149180000|2021-01-20 13:26:20|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.8|1673.4|1860
1611149200000|2021-01-20 13:26:40||1673.8||1673.8||1673.8||1673.6|715
1611149210000|2021-01-20 13:26:50|1674.2|1674|1674.2|1673.8|1674.4|1674|1674|1673.8|2575
1611149220000|2021-01-20 13:27:00|1674.4|1674|1674.4|1673.8|1674.4|1674|1674.4|1673.8|0
1611149230000|2021-01-20 13:27:10|1674.2|1673.6|1674|1673.6|1674.2|1673.6|1674|1673.6|1884
1611149250000|2021-01-20 13:27:30|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.4|1673|4435
1611149260000|2021-01-20 13:27:40|1673.4|1673|1673.4|1673.2|1673.6|1673.2|1673.4|1673|2253
1611149270000|2021-01-20 13:27:50|1673.6|1673.4|1673.6|1673.4|1673.8|1673.4|1673.6|1673.4|250
1611149280000|2021-01-20 13:28:00|1673.8|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.4|660
1611149290000|2021-01-20 13:28:10|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.8|15061
1611149300000|2021-01-20 13:28:20|1674.2|1674.2|1674.4|1673.8|1674.4|1674.2|1674.2|1673.8|928
1611149310000|2021-01-20 13:28:30|1674.2|1674|1674.4|1674|1674.4|1674|1674.2|1674|0
1611149320000|2021-01-20 13:28:40|1674.2|1673.8|1673.8|1673.4|1674.2|1673.8|1673.8|1673.4|3565
1611149330000|2021-01-20 13:28:50|1673|1673.2|1673.4|1673|1673.4|1673.2|1673|1672.8|11579
1611149340000|2021-01-20 13:29:00|1673.2||1673.4||1673.4||1673.2||0
1611149370000|2021-01-20 13:29:30|1673.2|1672.8|1673|1672.8|1673.2|1673|1673|1672.8|3243
1611149380000|2021-01-20 13:29:40|1672.4|1672.6|1672.8|1672.4|1672.8|1672.6|1672.2|1672|1498
1611149390000|2021-01-20 13:29:50|1672.6|1672.2|1672.4|1672|1672.8|1672.2|1672.4|1672|238
1611149400000|2021-01-20 13:30:00|1672.6|1672.2|1672.8|1672.2|1672.8|1672.4|1672.6|1672.2|122
1611149410000|2021-01-20 13:30:10|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.6|1672.2|45
1611149420000|2021-01-20 13:30:20|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.8|1672.2|0
1611149440000|2021-01-20 13:30:40||1672.6||1672.6||1672.6||1672.6|0
1611149450000|2021-01-20 13:30:50|1672.6|1672.4|1672.8|1672.6|1672.8|1672.6|1672.6|1672.4|627
1611149460000|2021-01-20 13:31:00|1673|1672.8|1673.2|1672.8|1673.4|1673.2|1673|1672.8|1232
1611149470000|2021-01-20 13:31:10|1673.4|1673|1673.8|1673.6|1674|1673.6|1673.4|1672.8|6574
1611149480000|2021-01-20 13:31:20|1674|1673.8|1674|1673.8|1674.4|1674|1674|1673.8|1242
1611149490000|2021-01-20 13:31:30|1674.2|1674|1674.4|1674|1674.4|1674|1674.2|1674|0
1611149500000|2021-01-20 13:31:40|1674.2|1673.8|1674|1673.8|1674.4|1673.8|1674|1673.8|1229
1611149510000|2021-01-20 13:31:50|1673.8|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.4|300
1611149530000|2021-01-20 13:32:10|1673.8||1674||1674||1673.8||750
1611149560000|2021-01-20 13:32:40|1673.8|1673.2|1673.4|1673.2|1674|1673.2|1673.2|1673|11261
1611149570000|2021-01-20 13:32:50|1673.2|1673|1673.6|1673.2|1673.6|1673.2|1673.2|1673|3087
1611149580000|2021-01-20 13:33:00||1673||1673||1673.2||1673|0
1611149590000|2021-01-20 13:33:10|1673.2|1672.8|1673|1672.6|1673.6|1672.8|1673|1672.6|3040
1611149600000|2021-01-20 13:33:20|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|1324
1611149610000|2021-01-20 13:33:30|1673|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|0
1611149620000|2021-01-20 13:33:40|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|1673|1672.8|3822
1611149630000|2021-01-20 13:33:50|1673||1673||1673||1673||0
1611149640000|2021-01-20 13:34:00|1672.8|1672.6|1672.6|1672.2|1672.8|1672.6|1672.6|1672.2|880
1611149650000|2021-01-20 13:34:10|1672.8|1672.4|1672.8|1672.6|1672.8|1672.6|1672.8|1672.4|1534
1611149660000|2021-01-20 13:34:20|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.4|400
1611149670000|2021-01-20 13:34:30|1672.6|1672.2|1671.8|1671.4|1672.6|1672.2|1671.8|1671.4|1323
1611149690000|2021-01-20 13:34:50|1671.6|1671.6|1671.6|1671.4|1671.6|1671.6|1671.6|1671.2|345
1611149700000|2021-01-20 13:35:00|1671.8|1671.2|1671.4|1671|1671.8|1671.2|1671.4|1671|210
1611149710000|2021-01-20 13:35:10|1671.2|1670.8|1671.4|1671|1671.4|1671|1671|1670.8|2250
1611149720000|2021-01-20 13:35:20|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|404
1611149730000|2021-01-20 13:35:30||1670.8||1670.8||1670.8||1670.6|0
1611149750000|2021-01-20 13:35:50|1671|1670.6|1669.8|1669.2|1671|1670.6|1669.6|1669.2|4371
1611149760000|2021-01-20 13:36:00||1669.4||1669.4||1669.4||1669.2|0
1611149780000|2021-01-20 13:36:20||1669.6||1669.6||1669.6||1669.4|616
1611149790000|2021-01-20 13:36:30|1669.6|1669.4|1669.8|1669.2|1669.8|1669.4|1669.6|1669.2|395
1611149800000|2021-01-20 13:36:40|1670|1669.6|1670.4|1670.2|1670.6|1670.4|1670|1669.6|6987
1611149810000|2021-01-20 13:36:50|1670.6||1670.6||1670.6||1670.6||545
1611149820000|2021-01-20 13:37:00|1670.8|1670.4|1670.6|1670.2|1670.8|1670.6|1670.6|1670.2|1631
1611149830000|2021-01-20 13:37:10|1670.4|1670|1670.4|1670|1670.6|1670.2|1670.2|1670|6061
1611149840000|2021-01-20 13:37:20|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|296
1611149850000|2021-01-20 13:37:30|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.2|2639
1611149860000|2021-01-20 13:37:40|1671||1671||1671||1671||1000
1611149870000|2021-01-20 13:37:50|1670.8||1670.8||1670.8||1670.8||0
1611149880000|2021-01-20 13:38:00|1670.6|1670.2|1670.4|1670|1670.6|1670.2|1670.2|1670|6733
1611149890000|2021-01-20 13:38:10|1670.6|1670.2|1670.8|1670.2|1670.8|1670.2|1670.4|1670|710
1611149910000|2021-01-20 13:38:30||1670.4||1670.4||1670.4||1670.4|0
1611149920000|2021-01-20 13:38:40||1670.2||1670.4||1670.4||1670.2|0
1611149950000|2021-01-20 13:39:10|1670.6||1670.8||1670.8||1670.6||0
1611149960000|2021-01-20 13:39:20||1670.6||1670.6||1670.6||1670.6|0
1611149970000|2021-01-20 13:39:30|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|7210
1611149980000|2021-01-20 13:39:40|1671.4|1671.2|1671|1670.6|1671.6|1671.2|1670.8|1670.6|5484
1611150000000|2021-01-20 13:40:00|1671.2|1670.8|1671.2|1671|1671.2|1671|1671.2|1670.8|0
1611150010000|2021-01-20 13:40:10|1671.4|1670.8|1670.8|1670.6|1671.4|1671|1670.8|1670.6|310
1611150020000|2021-01-20 13:40:20|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1671|1670.8|179
1611150050000|2021-01-20 13:40:50|1671||1671||1671||1671||0
1611150060000|2021-01-20 13:41:00|1671.2|1671|1671.6|1671.2|1671.6|1671.2|1671.2|1670.8|2397
1611150070000|2021-01-20 13:41:10|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|2004
1611150090000|2021-01-20 13:41:30|1671.8||1671.8||1672||1671.8||0
1611150100000|2021-01-20 13:41:40|1672|1671.8|1671.8|1671.6|1672|1671.8|1671.8|1671.6|498
1611150110000|2021-01-20 13:41:50|1672|1671.8|1672.8|1672.6|1672.8|1672.6|1672|1671.8|7672
1611150120000|2021-01-20 13:42:00|1672.6|1672.2|1672.8|1672.4|1672.8|1672.4|1672.2|1672|3733
1611150130000|2021-01-20 13:42:10|1673|1672.6|1673|1672.6|1673.2|1672.8|1672.8|1672.6|826
1611150140000|2021-01-20 13:42:20|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|543
1611150150000|2021-01-20 13:42:30|1673|1672.6|1673|1672.6|1673|1672.8|1673|1672.6|2704
1611150160000|2021-01-20 13:42:40|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.4|904
1611150170000|2021-01-20 13:42:50|1673|1672.6|1673|1672.6|1673|1672.6|1673|1672.6|0
1611150180000|2021-01-20 13:43:00|1672.8||1672.8||1672.8||1672.8||0
1611150190000|2021-01-20 13:43:10|1673.4|1672.8|1673.8|1673.6|1674|1673.8|1673.2|1672.8|54543
1611150200000|2021-01-20 13:43:20|1674|1673.8|1673.8|1673.4|1674|1673.8|1673.6|1673.4|2117
1611150220000|2021-01-20 13:43:40|1674||1674||1674.2||1674||0
1611150230000|2021-01-20 13:43:50|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|0
1611150240000|2021-01-20 13:44:00||1674||1673.8||1674||1673.8|178
1611150250000|2021-01-20 13:44:10|1674.4|1674|1674.4|1674|1674.4|1674|1674.4|1674|787
1611150260000|2021-01-20 13:44:20|1674.2|1673.8|1674.2|1674|1674.2|1674|1674|1673.8|999
1611150270000|2021-01-20 13:44:30|1674|1673.8|1674.2|1673.8|1674.2|1673.8|1673.6|1673.4|4190
1611150280000|2021-01-20 13:44:40|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.6|1673.4|842
1611150290000|2021-01-20 13:44:50|1673.6|1673.2|1672.6|1672.2|1673.6|1673.2|1672.6|1672.2|6954
1611150310000|2021-01-20 13:45:10|1672.4||1672.4||1672.4||1672.4||0
1611150320000|2021-01-20 13:45:20|1672.2|1672|1672.2|1671.8|1672.2|1672|1672.2|1671.8|1060
1611150330000|2021-01-20 13:45:30||1672||1672||1672||1672|2000
1611150340000|2021-01-20 13:45:40|1672.4|1672.2|1672.8|1672|1672.8|1672.4|1672.4|1672|917
1611150350000|2021-01-20 13:45:50|1672.6||1672.4||1672.6||1672.4||0
1611150360000|2021-01-20 13:46:00|1672.2|1671.8|1672.2|1671.8|1672.4|1672|1672.2|1671.8|1789
1611150370000|2021-01-20 13:46:10|1672|1672|1672.2|1671.8|1672.2|1672|1672|1671.8|683
1611150380000|2021-01-20 13:46:20||1672||1672||1672||1672|4
1611150390000|2021-01-20 13:46:30|1672|1671.8|1672|1671.8|1672|1671.8|1671.8|1671.4|6084
1611150400000|2021-01-20 13:46:40|1672.2|1672|1672.2|1671.8|1672.2|1672|1672.2|1671.8|9490
1611150410000|2021-01-20 13:46:50|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1672.4|1671.8|252
1611150420000|2021-01-20 13:47:00|1672.6|1672.2|1672.2|1671.8|1672.6|1672.2|1671.8|1671.6|2236
1611150430000|2021-01-20 13:47:10|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1671.8|1671.6|324
1611150440000|2021-01-20 13:47:20|1672.4||1672.6||1672.6||1672.4||0
1611150450000|2021-01-20 13:47:30|1672.4|1672|1672.8|1672.2|1672.8|1672.4|1672.4|1672|141
1611150460000|2021-01-20 13:47:40|1673|1672.4|1673.2|1672.8|1673.2|1673|1673|1672.4|3250
1611150470000|2021-01-20 13:47:50|1673|1672.6|1672.6|1672.2|1673.2|1672.6|1672.4|1672|4510
1611150480000|2021-01-20 13:48:00|1672.8|1672.4|1672.8|1672.6|1672.8|1672.6|1672.8|1672.4|269
1611150490000|2021-01-20 13:48:10|1673|1672.8|1672.4|1672|1673.2|1672.8|1672.4|1672|2146
1611150510000|2021-01-20 13:48:30|1672.6|1672.2|1672.8|1672.4|1673|1672.6|1672.6|1672.2|6871
1611150520000|2021-01-20 13:48:40|1672.6|1672.2|1672.8|1672.2|1672.8|1672.2|1672.4|1672|1773
1611150530000|2021-01-20 13:48:50|1673|1672.4|1673.2|1672.6|1673.2|1672.6|1673|1672.4|233
1611150540000|2021-01-20 13:49:00|1673|1672.4|1672.8|1672.4|1673|1672.6|1672.6|1672.4|1096
1611150550000|2021-01-20 13:49:10|1673|1672.6|1673|1672.4|1673|1672.6|1673|1672.4|400
1611150560000|2021-01-20 13:49:20|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.2|1757
1611150570000|2021-01-20 13:49:30|1673|1672.6|1673|1672.4|1673|1672.8|1672.8|1672.4|1597
1611150590000|2021-01-20 13:49:50|1672.8|1672.2|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|1159
1611150600000|2021-01-20 13:50:00|1672.6|1672.2|1672.8|1672.2|1672.8|1672.2|1672.4|1672.2|564
1611150610000|2021-01-20 13:50:10|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|0
1611150620000|2021-01-20 13:50:20|1672.4|1672.4|1672.6|1672.2|1672.8|1672.6|1672.4|1672.2|1081
1611150630000|2021-01-20 13:50:30|1672.8|1672.4|1673|1672.4|1673|1672.6|1672.6|1672.2|1954
1611150670000|2021-01-20 13:51:10|1673.2|1672.6|1673|1672.4|1673.2|1672.8|1673|1672.4|712
1611150680000|2021-01-20 13:51:20|1672.8|1672.2|1672.6|1672.2|1672.8|1672.2|1672.4|1672|3663
1611150700000|2021-01-20 13:51:40|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|210
1611150710000|2021-01-20 13:51:50|1672.8|1672.4|1672.4|1672.2|1672.8|1672.4|1672.2|1672|2495
1611150720000|2021-01-20 13:52:00|1672.6|1672|1672.6|1672|1672.6|1672.2|1672|1671.8|3945
1611150730000|2021-01-20 13:52:10|1672.4|1672.2|1672.2|1671.8|1672.4|1672.2|1672.2|1671.8|0
1611150740000|2021-01-20 13:52:20|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672.4|1671.8|1367
1611150750000|2021-01-20 13:52:30|1672.4|1672|1672.4|1672|1672.6|1672|1672.4|1672|0
1611150770000|2021-01-20 13:52:50|1672.6|1672.2|1673|1672.4|1673|1672.6|1672.6|1672.2|477
1611150780000|2021-01-20 13:53:00|1672.8|1672.2|1672.8|1672.4|1672.8|1672.4|1672.4|1672.2|1925
1611150800000|2021-01-20 13:53:20||1672.2||1672.2||1672.2||1672.2|0
1611150820000|2021-01-20 13:53:40||1672.4||1672.4||1672.4||1672.4|0
1611150830000|2021-01-20 13:53:50|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672.2|1672|2560
1611150840000|2021-01-20 13:54:00|1672.6|1672.2|1672.6|1672|1672.6|1672.2|1672.6|1672|5
1611150850000|2021-01-20 13:54:10|1672.4|1671.8|1672.4|1672|1672.4|1672|1672.2|1671.8|1188
1611150860000|2021-01-20 13:54:20||1671.8||1671.8||1671.8||1671.8|0
1611150870000|2021-01-20 13:54:30||1672||1672||1672||1672|0
1611150890000|2021-01-20 13:54:50|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1672|1671.8|746
1611150910000|2021-01-20 13:55:10|1672|1671.6|1671.6|1671.4|1672.2|1671.6|1671.6|1671.4|3284
1611150920000|2021-01-20 13:55:20|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.4|225
1611150930000|2021-01-20 13:55:30||1671.8||1671.8||1671.8||1671.8|361
1611150940000|2021-01-20 13:55:40|1672.2|1671.6|1672.2|1671.6|1672.2|1671.8|1672|1671.6|1077
1611150950000|2021-01-20 13:55:50||1671.8||1671.8||1671.8||1671.8|300
1611150960000|2021-01-20 13:56:00|1672|1671.6|1672|1671.6|1672.2|1671.6|1672|1671.6|0
1611150970000|2021-01-20 13:56:10|1671.8|1671.4|1672.6|1672|1672.6|1672|1671.8|1671.4|3482
1611151000000|2021-01-20 13:56:40|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|500
1611151010000|2021-01-20 13:56:50|1672.8|1672.4|1672.6|1672.4|1672.8|1672.6|1672.6|1672.4|802
1611151020000|2021-01-20 13:57:00|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1672|2003
1611151030000|2021-01-20 13:57:10|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672|1360
1611151040000|2021-01-20 13:57:20||1672.4||1672.2||1672.4||1672.2|0
1611151050000|2021-01-20 13:57:30|1672.4|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|679
1611151070000|2021-01-20 13:57:50|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|292
1611151080000|2021-01-20 13:58:00|1673.2|1672.8|1673.4|1672.8|1673.4|1673|1673.2|1672.8|433
1611151090000|2021-01-20 13:58:10|1673.2|1673|1673.2|1672.8|1673.2|1673|1673.2|1672.8|3
1611151100000|2021-01-20 13:58:20|1673.6|1673|1673.6|1673.2|1673.8|1673.2|1673.6|1673|259
1611151110000|2021-01-20 13:58:30|1673.8|1673|1673.4|1673|1673.8|1673.2|1673.4|1673|763
1611151120000|2021-01-20 13:58:40|1673.6||1673.6||1673.6||1673.6||0
1611151130000|2021-01-20 13:58:50|1673.8|1673.2|1673.8|1673.4|1673.8|1673.4|1673.8|1673|1653
1611151140000|2021-01-20 13:59:00|1674|1673.6|1674|1673.6|1674.2|1674|1673.8|1673.4|4082
1611151150000|2021-01-20 13:59:10|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.4|1163
1611151170000|2021-01-20 13:59:30|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1674|1673.6|443
1611151180000|2021-01-20 13:59:40|1674|1673.6|1674.2|1673.6|1674.2|1673.6|1673.8|1673.4|2291
1611151190000|2021-01-20 13:59:50|1674||1674||1674||1674||0
1611151200000|2021-01-20 14:00:00|1673.8|1673.8|1674.8|1674.6|1675|1674.6|1673.8|1673.8|1535
1611151210000|2021-01-20 14:00:10|1675|1674.4|1675.2|1674.8|1675.2|1675|1674.8|1674.4|15510
1611151220000|2021-01-20 14:00:20|1675.4|1675|1675.6|1675|1675.6|1675|1675|1674.6|9035
1611151230000|2021-01-20 14:00:30|1675.4|1675.2|1675.6|1675.2|1675.6|1675.4|1675.4|1675.2|1363
1611151250000|2021-01-20 14:00:50|1675.4|1675|1675.4|1675|1675.4|1675|1675.2|1675|576
1611151260000|2021-01-20 14:01:00|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.4|1675|695
1611151290000|2021-01-20 14:01:30||1675.4||1675.4||1675.4||1675.4|60
1611151300000|2021-01-20 14:01:40|1675.8|1675.6|1675.8|1675.6|1676|1675.8|1675.8|1675.6|3558
1611151310000|2021-01-20 14:01:50|1676|1675.8|1676|1675.6|1676.6|1676.2|1675.8|1675.6|22430
1611151320000|2021-01-20 14:02:00|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.6|1675.4|5071
1611151330000|2021-01-20 14:02:10|1675.8||1676||1676||1675.8||993
1611151350000|2021-01-20 14:02:30|1676.2|1675.8|1677|1676.8|1677|1676.8|1676.2|1675.8|4517
1611151360000|2021-01-20 14:02:40|1677.2|1677|1677.4|1677|1677.4|1677|1677.2|1677|11449
1611151370000|2021-01-20 14:02:50|||||||||54
1611151380000|2021-01-20 14:03:00|1677.6|1677.2|1677|1676.6|1677.6|1677.4|1676.8|1676.6|7147
1611151390000|2021-01-20 14:03:10||1676.8||1676.6||1676.8||1676.6|291
1611151400000|2021-01-20 14:03:20|1676.8|1676.8|1677|1676.6|1677.2|1677|1676.8|1676.6|1483
1611151410000|2021-01-20 14:03:30|1676.8|1676.4|1677.2|1676.6|1677.2|1676.6|1676.6|1676.4|990
1611151420000|2021-01-20 14:03:40|1677|1676.8|1677|1676.4|1677|1676.8|1676.8|1676.4|1487
1611151430000|2021-01-20 14:03:50|1676.8|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.6|0
1611151440000|2021-01-20 14:04:00|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.8|1676.4|0
1611151450000|2021-01-20 14:04:10|1676.6|1676.2|1676.4|1676|1676.8|1676.2|1676.4|1676|603
1611151460000|2021-01-20 14:04:20|1676.2||1676.4||1676.4||1676.2||0
1611151470000|2021-01-20 14:04:30|1676.6|1676.2|1676.8|1676.4|1677|1676.6|1676.4|1676|1211
1611151480000|2021-01-20 14:04:40|1677||1677||1677||1677||0
1611151490000|2021-01-20 14:04:50|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.6|223
1611151500000|2021-01-20 14:05:00|1676.8|1676.2|1676.4|1676|1676.8|1676.2|1676.4|1676|4524
1611151510000|2021-01-20 14:05:10|1676.2|1676.2|1676.4|1676|1676.4|1676.2|1676.2|1676|170
1611151520000|2021-01-20 14:05:20|1676.6|1676.2|1676.6|1676.2|1676.6|1676.4|1676.6|1676|878
1611151550000|2021-01-20 14:05:50|1676.4|1676|1676.4|1676|1676.6|1676.2|1676.2|1676|5672
1611151560000|2021-01-20 14:06:00|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676.2|1675.8|4756
1611151570000|2021-01-20 14:06:10|1676.2|1675.8|1675.6|1675.2|1676.4|1675.8|1675.6|1675.2|1004
1611151580000|2021-01-20 14:06:20|1675.4|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.4|345
1611151590000|2021-01-20 14:06:30|1676||1676||1676||1676||0
1611151600000|2021-01-20 14:06:40|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676.2|1675.4|1140
1611151610000|2021-01-20 14:06:50||1676.2||1676||1676.2||1676|0
1611151630000|2021-01-20 14:07:10|1676.2|1675.8|1675.6|1675.4|1676.2|1675.8|1675.4|1675.2|1821
1611151640000|2021-01-20 14:07:20|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|188
1611151650000|2021-01-20 14:07:30|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|219
1611151680000|2021-01-20 14:08:00|1675.8|1675.6|1676.8|1676.2|1676.8|1676.2|1675.8|1675.6|1947
1611151690000|2021-01-20 14:08:10|1676.6||1676.8||1677||1676.6||0
1611151700000|2021-01-20 14:08:20|1677|1676.4|1677|1676.6|1677|1676.6|1677|1676.4|0
1611151720000|2021-01-20 14:08:40|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.4|1676|1426
1611151740000|2021-01-20 14:09:00|1676.8||1676.8||1676.8||1676.8||0
1611151750000|2021-01-20 14:09:10|1676.6|1676.4|1677.2|1676.8|1677.2|1677|1676.6|1676.4|860
1611151760000|2021-01-20 14:09:20|1677.4||1677.2||1677.4||1677.2||0
1611151770000|2021-01-20 14:09:30|1677.4|1677|1677.2|1677|1677.4|1677.2|1677.2|1676.8|857
1611151780000|2021-01-20 14:09:40|1677|1676.8|1677.2|1677|1677.2|1677|1677|1676.8|2340
1611151790000|2021-01-20 14:09:50|1677.4|1676.8|1677.6|1677|1677.6|1677.2|1676.8|1676.6|5550
1611151800000|2021-01-20 14:10:00|1677.4||1677.4||1677.4||1677.2||259
1611151810000|2021-01-20 14:10:10|1677.2|1676.8|1677.2|1677|1677.2|1677|1677.2|1676.8|2620
1611151820000|2021-01-20 14:10:20|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1677.2|1677|1109
1611151830000|2021-01-20 14:10:30|1677|1676.8|1677.4|1677|1677.4|1677|1677|1676.8|1684
1611151840000|2021-01-20 14:10:40|1677.2|1676.8|1677.4|1677|1677.4|1677|1677|1676.8|5038
1611151850000|2021-01-20 14:10:50|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.6|1677.2|177
1611151860000|2021-01-20 14:11:00|1677.4|1677|1677.4|1677|1677.4|1677|1677.4|1677|61
1611151880000|2021-01-20 14:11:20|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.6|1677.2|455
1611151890000|2021-01-20 14:11:30|1677.4|1677|1677.6|1677|1677.6|1677|1677.4|1677|1531
1611151900000|2021-01-20 14:11:40|1677.8|1677.2|1677.6|1677.4|1677.8|1677.4|1677.6|1677.2|2321
1611151910000|2021-01-20 14:11:50|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|1677.6|1677.4|3057
1611151920000|2021-01-20 14:12:00|1677.6|1677.4|1677.6|1677.4|1677.8|1677.4|1677.6|1677.4|1465
1611151930000|2021-01-20 14:12:10|1677.4|1677.2|1677.8|1677.4|1677.8|1677.4|1677.4|1677.2|312
1611151940000|2021-01-20 14:12:20|1677.6|1677.6|1677.6|1677.4|1677.8|1677.6|1677.6|1677.4|829
1611151950000|2021-01-20 14:12:30|1677.4|1677.2|1677.6|1677.4|1677.6|1677.4|1677.4|1677.2|743
1611151960000|2021-01-20 14:12:40|1677.8|1677.6|1677.6|1677.2|1677.8|1677.6|1677.4|1677.2|4067
1611151970000|2021-01-20 14:12:50|1677.8|1677.4|1677.8|1677.6|1677.8|1677.6|1677.8|1677.4|444
1611151980000|2021-01-20 14:13:00|1677.6|1677.4|1677.8|1677.2|1677.8|1677.6|1677.4|1677.2|7942
1611152020000|2021-01-20 14:13:40|1677.6||1677.6||1677.6||1677.6||0
1611152030000|2021-01-20 14:13:50|1677.8|1677.4|1677.8|1677.6|1677.8|1677.6|1677.8|1677.4|532
1611152050000|2021-01-20 14:14:10|1678|1677.8|1677.6|1677.2|1678|1677.8|1677.6|1677.2|3130
1611152060000|2021-01-20 14:14:20|1677.4|1677|1676.6|1676.2|1677.6|1677|1676.6|1676|5072
1611152070000|2021-01-20 14:14:30|1676.8||1676.8||1676.8||1676.8||0
1611152080000|2021-01-20 14:14:40|1677|1676.4|1676|1675.6|1677|1676.6|1676|1675.6|2880
1611152090000|2021-01-20 14:14:50|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676.2|1675.6|636
1611152100000|2021-01-20 14:15:00|1676.6|1676.2|1677|1676.6|1677|1676.8|1676.6|1676.2|1273
1611152110000|2021-01-20 14:15:10|1677.2|1676.8|1677|1676.4|1677.2|1676.8|1677|1676.4|60
1611152120000|2021-01-20 14:15:20|1676.8|1676.2|1676.8|1676.4|1677|1676.4|1676.6|1676.2|1562
1611152130000|2021-01-20 14:15:30|1676.6|1676.2|1676.8|1676.2|1676.8|1676.4|1676.6|1676.2|562
1611152140000|2021-01-20 14:15:40|1676.6|1676.4|1676.8|1676.4|1676.8|1676.4|1676.6|1676.2|1551
1611152150000|2021-01-20 14:15:50|1677|1676.6|1677.2|1676.8|1677.2|1676.8|1677|1676.6|100
1611152160000|2021-01-20 14:16:00|1677.4|1677|1677.4|1676.8|1677.6|1677.2|1677.4|1676.8|209
1611152170000|2021-01-20 14:16:10|1677||1677||1677||1677||0
1611152180000|2021-01-20 14:16:20|1677.2||1677.4||1677.4||1677.2||650
1611152190000|2021-01-20 14:16:30|1677|1677|1677.2|1676.8|1677.2|1677|1677|1676.8|100
1611152200000|2021-01-20 14:16:40||1677||1677||1677||1677|0
1611152210000|2021-01-20 14:16:50|1677.4|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1676.8|1274
1611152220000|2021-01-20 14:17:00|1677.2|1676.8|1677.4|1676.8|1677.4|1676.8|1677|1676.6|1267
1611152230000|2021-01-20 14:17:10|1677|1676.6|1676.8|1676.2|1677.4|1676.6|1676.6|1676.2|1390
1611152240000|2021-01-20 14:17:20||1676.4||1676.4||1676.6||1676.4|0
1611152250000|2021-01-20 14:17:30|1677|1676.6|1677|1676.6|1677|1676.6|1677|1676.4|0
1611152260000|2021-01-20 14:17:40||1676.4||1676.4||1676.6||1676.4|0
1611152270000|2021-01-20 14:17:50|1677.2|1676.6|1677|1676.6|1677.2|1676.8|1677|1676.4|2386
1611152280000|2021-01-20 14:18:00|1677.2|1676.4|1677|1676.6|1677.2|1676.8|1676.8|1676.4|1188
1611152290000|2021-01-20 14:18:10|1676.8|1676.8|1677|1676.8|1677|1676.8|1676.8|1676.8|1168
1611152300000|2021-01-20 14:18:20||1676.6||1676.6||1676.6||1676.6|0
1611152310000|2021-01-20 14:18:30|1676.8|1676.4|1677.2|1677|1677.2|1677|1676.8|1676.4|2748
1611152320000|2021-01-20 14:18:40|1677.4|1677.2|1677.2|1677|1677.6|1677.2|1677.2|1676.8|1116
1611152330000|2021-01-20 14:18:50|1677.4|1676.8|1677.4|1677|1677.4|1677|1677.2|1676.8|1167
1611152340000|2021-01-20 14:19:00|1677.2||1677.4||1677.4||1677.2||1015
1611152350000|2021-01-20 14:19:10|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|1676.8|1676.6|1906
1611152370000|2021-01-20 14:19:30|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.6|1676.4|450
1611152380000|2021-01-20 14:19:40|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.4|1676.2|1750
1611152400000|2021-01-20 14:20:00|1677|1676.6|1677|1676.6|1677|1676.8|1677|1676.4|2274
1611152410000|2021-01-20 14:20:10||1676.8||1676.8||1676.8||1676.8|0
1611152420000|2021-01-20 14:20:20|1677.2|1677|1677.4|1677|1677.4|1677|1677.2|1677|296
1611152430000|2021-01-20 14:20:30|1677.2||1677.2||1677.2||1677.2||0
1611152440000|2021-01-20 14:20:40||1676.8||1676.8||1676.8||1676.8|443
1611152460000|2021-01-20 14:21:00|1677.4|1677|1677.6|1677.2|1677.6|1677.2|1677.4|1676.8|458
1611152470000|2021-01-20 14:21:10||1677||1677.2||1677.2||1677|0
1611152480000|2021-01-20 14:21:20|1677.8||1677.6||1677.8||1677.6||0
1611152490000|2021-01-20 14:21:30|1677.8||1677.8||1677.8||1677.8||0
1611152500000|2021-01-20 14:21:40|1677.6||1677.6||1677.6||1677.4||338
1611152510000|2021-01-20 14:21:50|1677.4|1677|1677.4|1677|1677.4|1677|1677.2|1676.8|561
1611152520000|2021-01-20 14:22:00|1677.8|1677.2|1677.8|1677.6|1678|1677.6|1677.8|1677.2|8557
1611152530000|2021-01-20 14:22:10|1678|1677.4|1677.8|1677.4|1678|1677.4|1677.6|1677.4|962
1611152550000|2021-01-20 14:22:30|||||||||305
1611152560000|2021-01-20 14:22:40|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|1677.4|1677.2|1482
1611152570000|2021-01-20 14:22:50|1677.8|1677.4|1677.6|1677.4|1677.8|1677.4|1677.4|1677.2|1838
1611152580000|2021-01-20 14:23:00|1677.8|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.6|2193
1611152590000|2021-01-20 14:23:10|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|10736
1611152600000|2021-01-20 14:23:20|1678|1677.6|1679.6|1679.2|1679.6|1679.4|1677.8|1677.4|82402
1611152610000|2021-01-20 14:23:30|1679.8|1679.4|1680.2|1679.8|1680.4|1680.2|1679.8|1679.2|47986
1611152620000|2021-01-20 14:23:40|1680.4|1680|1680.6|1680.2|1680.6|1680.2|1680.4|1680|2438
1611152630000|2021-01-20 14:23:50|1680.4|1680.4|1680.6|1680.4|1680.6|1680.4|1680.2|1680|8826
1611152640000|2021-01-20 14:24:00|1680.8|1680.6|1681|1680.6|1681|1680.6|1680.6|1680.6|0
1611152650000|2021-01-20 14:24:10||1680.8||1680.8||1680.8||1680.8|500
1611152660000|2021-01-20 14:24:20|1680.8|1680.6|1681.4|1681|1681.4|1681|1680.6|1680.4|13791
1611152670000|2021-01-20 14:24:30|1681.2|1680.8|1681.4|1681|1681.4|1681|1681|1680.8|2709
1611152680000|2021-01-20 14:24:40|1681.2|1680.8|1680.4|1680|1681.2|1680.8|1680.4|1680|6528
1611152690000|2021-01-20 14:24:50|1680.2|1679.8|1680.2|1679.6|1680.2|1679.8|1680|1679.6|320
1611152700000|2021-01-20 14:25:00|1680.4|1679.8|1680.4|1680|1680.4|1680.2|1680.4|1679.8|0
1611152710000|2021-01-20 14:25:10|1680.2|1680.2|1680.4|1680|1680.4|1680.2|1680.2|1680|551
1611152720000|2021-01-20 14:25:20|1680.6|1680.4|1681|1680.4|1681|1680.4|1680.6|1680.4|1516
1611152730000|2021-01-20 14:25:30|1680.8|1680.6|1680.8|1680.6|1680.8|1680.6|1680.8|1680.6|1002
1611152740000|2021-01-20 14:25:40|1681|1680.8|1680.8|1680.6|1681|1680.8|1680.8|1680.6|804
1611152750000|2021-01-20 14:25:50|1681||1680.8||1681||1680.8||399
1611152760000|2021-01-20 14:26:00|1680.6|1680.4|1681|1680.6|1681|1680.6|1680.6|1680.2|1589
1611152770000|2021-01-20 14:26:10|1680.8||1681||1681||1680.8||464
1611152780000|2021-01-20 14:26:20|1681.2|1680.8|1681.4|1680.8|1681.4|1680.8|1681|1680.6|2956
1611152790000|2021-01-20 14:26:30|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.6|1681|222
1611152800000|2021-01-20 14:26:40|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.8|1681.2|3000
1611152810000|2021-01-20 14:26:50|1682|1681.6|1682|1681.6|1682|1681.6|1682|1681.6|1450
1611152820000|2021-01-20 14:27:00|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1682.2|1681.8|22284
1611152830000|2021-01-20 14:27:10|1682.2|1681.8|1682.4|1681.8|1682.4|1682|1681.6|1681.4|6924
1611152840000|2021-01-20 14:27:20||1682||1682||1682||1681.8|0
1611152850000|2021-01-20 14:27:30|1682.2|1682.2|1682.4|1682.2|1682.4|1682.2|1682.2|1682.2|699
1611152860000|2021-01-20 14:27:40|1682.6|1682|1683|1682.8|1683.4|1683|1682.6|1682|9084
1611152870000|2021-01-20 14:27:50|1682.8|1682.6|1682.8|1682.6|1682.8|1682.8|1682.8|1682.6|245
1611152880000|2021-01-20 14:28:00|1683||1682.8||1683||1682.8||0
1611152890000|2021-01-20 14:28:10|1682.6|1682.4|1682.6|1682.2|1682.6|1682.4|1682.6|1682.2|1384
1611152900000|2021-01-20 14:28:20|1682.4|1682|1682|1681.8|1682.4|1682|1681.4|1681.2|7145
1611152920000|2021-01-20 14:28:40|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1000
1611152930000|2021-01-20 14:28:50|1681.6|1681.4|1682.4|1682|1682.4|1682|1681.6|1681.2|2522
1611152940000|2021-01-20 14:29:00|1682.2|1681.8|1682.4|1682|1682.4|1682|1682|1681.6|1661
1611152950000|2021-01-20 14:29:10|1682.6|1682.2|1682.8|1682.6|1682.8|1682.6|1681.8|1681.6|16925
1611152960000|2021-01-20 14:29:20|1682.6|1682.4|1682.6|1682.4|1682.8|1682.4|1682.4|1682.2|2402
1611152970000|2021-01-20 14:29:30|1682.4|1682.2|1682.8|1682.4|1682.8|1682.4|1682.4|1682.2|1702
1611152980000|2021-01-20 14:29:40|1683|1682.6|1683.6|1683.4|1683.6|1683.4|1683|1682.4|25214
1611152990000|2021-01-20 14:29:50|1683.8|1683.6|1684.4|1684|1684.4|1684.2|1683.8|1683.6|6233
1611153000000|2021-01-20 14:30:00|1684.6|1684.2|1683.6|1683.2|1685.6|1685.2|1683.4|1682.8|68695
1611153010000|2021-01-20 14:30:10|1683.8|1683.4|1682.8|1682.4|1684|1683.6|1682.8|1682.4|1412
1611153020000|2021-01-20 14:30:20|1682.6|1682.2|1682.8|1682.4|1683|1682.6|1682.4|1682|3230
1611153030000|2021-01-20 14:30:30|1683.2|1682.6|1683.2|1682.6|1683.2|1682.8|1682.6|1682|9320
1611153040000|2021-01-20 14:30:40|1683|1682.8|1683.2|1682.6|1683.6|1683.2|1682.8|1682.4|1357
1611153050000|2021-01-20 14:30:50|1683|1682.4|1684.2|1683.6|1684.2|1683.8|1682.8|1682.4|3050
1611153060000|2021-01-20 14:31:00|1684|1683.4|1683.2|1682.8|1684.2|1683.4|1682.8|1682.4|1926
1611153070000|2021-01-20 14:31:10|1683.4|1683|1684.8|1684.2|1685.4|1685|1683.4|1683|16443
1611153080000|2021-01-20 14:31:20|1684.6|1684|1684.6|1684.2|1684.8|1684.4|1684.4|1684|1141
1611153090000|2021-01-20 14:31:30|1684.4|1684|1683.4|1683|1684.4|1684.2|1683|1682.6|2316
1611153100000|2021-01-20 14:31:40|1683.2|1683.2|1681.8|1681.4|1683.4|1683.2|1681.6|1681.2|21151
1611153110000|2021-01-20 14:31:50|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.6|1681.4|4074
1611153120000|2021-01-20 14:32:00|1682|1681.6|1682|1681.6|1682.2|1681.6|1681.6|1681.4|535
1611153130000|2021-01-20 14:32:10|1681.8|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.6|474
1611153140000|2021-01-20 14:32:20|1682|1681.8|1682.6|1682.4|1682.6|1682.4|1682|1681.6|3804
1611153150000|2021-01-20 14:32:30|1682.8|1682.2|1682.8|1682.6|1683.4|1683.2|1682.8|1682.2|5522
1611153160000|2021-01-20 14:32:40|1682.6|1682.4|1682.2|1681.6|1682.6|1682.4|1682.2|1681.6|16
1611153170000|2021-01-20 14:32:50|1682.4|1681.8|1683|1682.6|1683.4|1683|1682.4|1681.8|874
1611153180000|2021-01-20 14:33:00|1683.2|1682.8|1682.4|1682|1683.4|1683|1681.8|1681.4|830
1611153190000|2021-01-20 14:33:10|1682.6|1681.8|1683|1682.6|1683|1682.6|1682.4|1681.8|2324
1611153200000|2021-01-20 14:33:20|1682.8|1682.8|1683.6|1683.2|1683.8|1683.4|1682.6|1682.4|8995
1611153210000|2021-01-20 14:33:30|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|790
1611153220000|2021-01-20 14:33:40|1683.6|1683.2|1683.4|1683|1683.8|1683.2|1683.2|1683|2552
1611153230000|2021-01-20 14:33:50|1683.6|1683.2|1683.8|1683|1683.8|1683.4|1683.4|1683|2258
1611153240000|2021-01-20 14:34:00|1683.6|1683.2|1684.6|1684.2|1684.8|1684.4|1683.6|1683.2|734
1611153250000|2021-01-20 14:34:10|1684.4|1684|1684.6|1684|1684.8|1684.6|1684.2|1684|2613
1611153260000|2021-01-20 14:34:20|1684.2|1683.6|1685.8|1685.4|1685.8|1685.4|1683.6|1683.4|22444
1611153270000|2021-01-20 14:34:30|1685.6|1685.2|1685.6|1685.4|1685.8|1685.4|1685.4|1685.2|621
1611153280000|2021-01-20 14:34:40|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|4753
1611153290000|2021-01-20 14:34:50|1685.4|1685|1684.8|1684.4|1685.6|1685.2|1684.4|1684|3246
1611153300000|2021-01-20 14:35:00|1684.6|1684.2|1684.4|1683.8|1684.6|1684.4|1683.8|1683.6|8061
1611153310000|2021-01-20 14:35:10|1684.6|1684|1685|1684.4|1685|1684.4|1684.2|1684|6446
1611153320000|2021-01-20 14:35:20|1685.2|1684.6|1685|1684.6|1685.4|1685|1684.6|1684.2|8451
1611153330000|2021-01-20 14:35:30|1685.2|1684.8|1685.4|1684.8|1685.4|1685|1685|1684.6|3418
1611153340000|2021-01-20 14:35:40|1685.6|1685.2|1685.8|1685.4|1685.8|1685.6|1685.4|1685|4831
1611153350000|2021-01-20 14:35:50|1685.4|1685.2|1686.2|1686|1686.4|1686|1685.2|1684.8|10044
1611153360000|2021-01-20 14:36:00|1686.4|1686.2|1685.8|1685.2|1686.4|1686.2|1685.6|1685.2|15542
1611153370000|2021-01-20 14:36:10|1685.6|1685.4|1686.4|1685.8|1686.6|1686.2|1685.6|1685.2|7973
1611153380000|2021-01-20 14:36:20|1686.2|1686|1686.6|1686|1686.8|1686.6|1686.2|1685.8|1987
1611153390000|2021-01-20 14:36:30|1686.4|1685.8|1686|1685.8|1686.4|1685.8|1685.8|1685.6|1987
1611153400000|2021-01-20 14:36:40|1685.8|1685.2|1685|1684.4|1685.8|1685.4|1684.8|1684.4|8751
1611153410000|2021-01-20 14:36:50|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.4|500
1611153420000|2021-01-20 14:37:00|1684.8|1684.8|1684.6|1684.2|1684.8|1684.8|1684.4|1684.2|2164
1611153430000|2021-01-20 14:37:10|1684.8|1684.4|1685.4|1684.8|1685.4|1685|1684.6|1684.2|14042
1611153440000|2021-01-20 14:37:20|1685.2|1684.6|1684.8|1684.2|1685.4|1684.8|1684.4|1684.2|2022
1611153450000|2021-01-20 14:37:30|1684.6|1684|1684.6|1684|1684.6|1684.2|1684.2|1684|3363
1611153460000|2021-01-20 14:37:40|1684.4|1683.8|1683.4|1682.8|1684.4|1683.8|1683|1682.8|7424
1611153470000|2021-01-20 14:37:50|1683.2|1682|1682.2|1681.8|1683.2|1682.4|1681.8|1681.2|42530
1611153480000|2021-01-20 14:38:00|1682.4|1682|1682|1681.6|1682.4|1682.2|1682|1681.6|7660
1611153490000|2021-01-20 14:38:10|1682.2|1681.8|1682.6|1682.2|1682.6|1682.2|1682|1681.6|1573
1611153500000|2021-01-20 14:38:20|1682.4|1682|1682|1681.6|1682.6|1682.2|1681.4|1681|6243
1611153510000|2021-01-20 14:38:30|1681.8|1681.4|1681.8|1681.4|1682|1681.6|1681.8|1681.4|500
1611153520000|2021-01-20 14:38:40|1682|1681.2|1681.2|1680.6|1682|1681.4|1681|1680.6|3699
1611153530000|2021-01-20 14:38:50|1681|1680.4|1680.2|1679.8|1681|1680.4|1679.8|1679.6|718
1611153540000|2021-01-20 14:39:00|1680|1679.6|1678.8|1678.2|1680|1679.6|1678.4|1678|12062
1611153550000|2021-01-20 14:39:10|1678.6|1678|1678.8|1678.4|1679.4|1678.6|1678.4|1678|13091
1611153560000|2021-01-20 14:39:20|1679|1678.6|1678.2|1678|1679|1678.6|1678|1677.8|6645
1611153570000|2021-01-20 14:39:30|1678.4|1677.8|1677.6|1676.8|1678.4|1677.8|1677.2|1676.4|2843
1611153580000|2021-01-20 14:39:40|1677.4|1677|1677.6|1677|1677.6|1677.2|1677.2|1676.8|539
1611153590000|2021-01-20 14:39:50|1677.4|1676.8|1677|1676.6|1677.6|1677|1676.4|1676|2572
1611153600000|2021-01-20 14:40:00|1677.2|1676.8|1676.8|1676.2|1677.6|1677.2|1676.4|1676.2|11280
1611153610000|2021-01-20 14:40:10|1676.6|1675.8|1676.8|1676.4|1676.8|1676.6|1676.2|1675.4|8003
1611153620000|2021-01-20 14:40:20|1676.6|1676.2|1676.6|1676|1677.2|1676.8|1676.6|1676|3778
1611153630000|2021-01-20 14:40:30|1676.4|1675.8|1675.8|1675.2|1676.6|1676|1675.2|1675|8710
1611153640000|2021-01-20 14:40:40|1676|1675.4|1676|1675.6|1676|1675.6|1675.6|1675.4|40
1611153650000|2021-01-20 14:40:50|1675.8|1675.4|1675.8|1675.2|1676|1675.8|1675.6|1675.2|1726
1611153660000|2021-01-20 14:41:00|1676|1675.6|1677.2|1676.6|1677.2|1676.8|1675.8|1675.2|2338
1611153670000|2021-01-20 14:41:10|1677|1676.4|1676|1675.2|1677|1676.6|1675.6|1675.2|2547
1611153680000|2021-01-20 14:41:20|1675.8|1675.4|1675.8|1675.2|1676.8|1676.6|1675.8|1675.2|3639
1611153690000|2021-01-20 14:41:30|1675.6|1675.4|1676.2|1675.8|1676.4|1675.8|1675.6|1675.4|338
1611153700000|2021-01-20 14:41:40|1676.4|1676|1677.2|1676.6|1677.2|1676.6|1676.4|1675.8|5191
1611153710000|2021-01-20 14:41:50|1677|1676.4|1676.4|1676|1677|1676.6|1676.2|1676|2937
1611153720000|2021-01-20 14:42:00|1676.6|1676.2|1676.6|1676.2|1676.8|1676.2|1676|1675.8|6892
1611153730000|2021-01-20 14:42:10|1676.8|1676|1676.4|1675.4|1676.8|1676|1675.6|1675.2|1716
1611153740000|2021-01-20 14:42:20|1676.2|1675.6|1676|1675.6|1676.4|1676|1675.8|1675.4|1100
1611153750000|2021-01-20 14:42:30|1676.2|1675.8|1676.2|1675.8|1676.6|1676.2|1676|1675.6|20355
1611153760000|2021-01-20 14:42:40|1676.4|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|631
1611153770000|2021-01-20 14:42:50|1676.4|1676|1675.4|1675|1676.4|1676|1675.4|1675|3314
1611153780000|2021-01-20 14:43:00|1675.6|1675.2|1675|1674.4|1675.6|1675.2|1674.8|1674.4|7774
1611153790000|2021-01-20 14:43:10|1674.8|1674.2|1675.6|1675.2|1675.8|1675.2|1674.6|1674.2|29716
1611153800000|2021-01-20 14:43:20|1675.8|1675|1675.2|1674.6|1675.8|1675.2|1674.8|1674.2|736
1611153810000|2021-01-20 14:43:30|1675|1674.8|1675.6|1675.2|1675.6|1675.2|1675|1674.8|504
1611153820000|2021-01-20 14:43:40|1675.4|1675|1675.8|1675.2|1675.8|1675.6|1675.4|1675|1976
1611153830000|2021-01-20 14:43:50|1676|1675.4|1675.8|1675.2|1676|1675.6|1675.8|1675.2|146
1611153840000|2021-01-20 14:44:00|1676|1675.4|1677.4|1677|1677.6|1677.4|1675.8|1675.4|23622
1611153850000|2021-01-20 14:44:10|1677.6|1677.2|1677.6|1677|1677.8|1677.6|1677.4|1677|3226
1611153860000|2021-01-20 14:44:20|1677.8|1677.2|1676.8|1676.2|1677.8|1677.4|1676.4|1675.8|5407
1611153870000|2021-01-20 14:44:30|1676.6|1676.4|1675.4|1674.8|1676.6|1676.4|1675|1674.6|2172
1611153880000|2021-01-20 14:44:40|1675.2|1675|1676|1675.4|1676|1675.6|1675.2|1675|977
1611153890000|2021-01-20 14:44:50|1676.2|1675.8|1676.4|1676|1676.4|1676|1675.8|1675.4|3399
1611153900000|2021-01-20 14:45:00|1676.6|1676.2|1676.8|1676.6|1677|1676.6|1676.4|1676|1775
1611153910000|2021-01-20 14:45:10|1676.6|1676.2|1676.8|1676.2|1676.8|1676.2|1676.2|1675.8|477
1611153920000|2021-01-20 14:45:20|1677|1676.4|1677|1676.4|1677.2|1676.8|1676.4|1676|771
1611153930000|2021-01-20 14:45:30|1676.8|1676.2|1676.4|1676|1676.8|1676.2|1676.2|1675.8|2674
1611153940000|2021-01-20 14:45:40|1676.2|1675.8|1676.4|1675.8|1676.4|1675.8|1676|1675.6|822
1611153950000|2021-01-20 14:45:50|1676.6|1676|1676.8|1676.4|1676.8|1676.6|1676.6|1675.8|6474
1611153960000|2021-01-20 14:46:00|1677|1676.6|1676.6|1676.2|1677.2|1676.8|1676.4|1676|1979
1611153970000|2021-01-20 14:46:10|1676.8|1676.4|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|5735
1611153980000|2021-01-20 14:46:20|1676.6|1676.2|1677|1676.6|1677|1676.8|1676.4|1676.2|2149
1611153990000|2021-01-20 14:46:30|1676.8|1676.8|1677.2|1676.8|1677.4|1677|1676.8|1676.6|2161
1611154000000|2021-01-20 14:46:40|1677|1677|1677.2|1677|1677.2|1677|1677|1676.8|242
1611154010000|2021-01-20 14:46:50|1677.4|1677.2|1677.6|1677.2|1677.6|1677.4|1677.4|1677.2|1092
1611154020000|2021-01-20 14:47:00|1677.8|1677.4|1678.2|1678|1678.4|1678|1677.8|1677.4|3129
1611154030000|2021-01-20 14:47:10|1678.4|1678.2|1678.4|1678|1678.8|1678.6|1678.4|1678|3670
1611154040000|2021-01-20 14:47:20|1678.2|1677.8|1677.2|1676.8|1678.2|1677.8|1677.2|1676.8|5502
1611154050000|2021-01-20 14:47:30|1677.4||1677.4||1677.4||1677.2||0
1611154060000|2021-01-20 14:47:40|1677.2|1676.6|1677|1676.6|1677.4|1676.6|1676.8|1676.6|1666
1611154070000|2021-01-20 14:47:50|1677.2|1676.4|1676|1675.8|1677.2|1676.4|1676|1675.8|1590
1611154080000|2021-01-20 14:48:00|1675.8|1675.6|1676.4|1675.8|1676.4|1676|1675.8|1675.4|420
1611154090000|2021-01-20 14:48:10|1676.2|1676|1676.8|1676.2|1676.8|1676.6|1676.2|1675.8|1368
1611154100000|2021-01-20 14:48:20|1676.4|1676.4|1677|1676.6|1677.2|1676.8|1676.4|1676.4|1974
1611154110000|2021-01-20 14:48:30|1676.8|1676.4|1676.8|1676.2|1676.8|1676.4|1676.6|1676.2|677
1611154120000|2021-01-20 14:48:40|1676.6|1676.4|1676.4|1676.2|1676.6|1676.4|1676.4|1676.2|209
1611154130000|2021-01-20 14:48:50|1676.2|1676|1676.2|1676|1676.4|1676.2|1676|1675.8|1038
1611154140000|2021-01-20 14:49:00|1676|1675.8|1676.4|1675.8|1676.6|1676.4|1676|1675.6|3297
1611154150000|2021-01-20 14:49:10|1676.6|1676|1676.6|1676.2|1676.6|1676.4|1676.2|1675.8|563
1611154160000|2021-01-20 14:49:20|1676.4|1676|1675.6|1675.2|1676.4|1676|1675.6|1675.2|1390
1611154170000|2021-01-20 14:49:30|1675.4|1675|1674.6|1674.2|1675.6|1675|1674.6|1674|8060
1611154180000|2021-01-20 14:49:40|1674.8|1674|1674.4|1674|1675|1674.2|1674.2|1674|569
1611154190000|2021-01-20 14:49:50|1674.2|1673.8|1673.8|1673.4|1674.2|1674|1673.8|1673.4|3085
1611154200000|2021-01-20 14:50:00|1673.6|1673.2|1672.8|1672.4|1673.6|1673.2|1672.6|1672.4|2375
1611154210000|2021-01-20 14:50:10|1672.6|1672.6|1672.8|1672.4|1672.8|1672.6|1672.4|1672|1357
1611154220000|2021-01-20 14:50:20|1672.6|1672.2|1672.2|1671.4|1672.8|1672.4|1672|1671.4|5892
1611154230000|2021-01-20 14:50:30|1672|1671.6|1672.4|1672|1672.6|1672.4|1671.8|1671.6|3570
1611154240000|2021-01-20 14:50:40|1672.6|1672.2|1672.8|1672.2|1672.8|1672.6|1672.4|1672.2|5970
1611154250000|2021-01-20 14:50:50|1672.6|1672.4|1672.6|1672.2|1672.8|1672.6|1672.4|1672.2|2086
1611154260000|2021-01-20 14:51:00|1672.4|1672.4|1672.4|1671.8|1672.8|1672.6|1672|1671.8|1972
1611154270000|2021-01-20 14:51:10|1672.6|1672.2|1672.4|1672|1673|1672.6|1672.4|1671.8|5649
1611154280000|2021-01-20 14:51:20|1672.2|1672.2|1672.8|1672.4|1672.8|1672.4|1672.2|1672|908
1611154290000|2021-01-20 14:51:30|1673|1672.6|1673.4|1672.8|1673.4|1673|1673|1672.6|612
1611154300000|2021-01-20 14:51:40|1673|1672.6|1672.8|1672.4|1673.4|1673|1672.6|1672.4|873
1611154310000|2021-01-20 14:51:50|1672.6|1672.2|1672.2|1671.8|1672.8|1672.2|1672|1671.8|3097
1611154320000|2021-01-20 14:52:00|1672.4|1672|1672.6|1671.8|1672.6|1672.2|1672.2|1671.8|1993
1611154330000|2021-01-20 14:52:10|1672.4|1671.6|1671.8|1671.6|1672.4|1672|1671.8|1671.4|2325
1611154340000|2021-01-20 14:52:20|1671.6|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.2|3664
1611154350000|2021-01-20 14:52:30|1671.8|1671.8|1671.2|1670.6|1672|1671.8|1670.8|1670.6|13902
1611154360000|2021-01-20 14:52:40|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1670.8|1670.6|0
1611154370000|2021-01-20 14:52:50|1671.4|1671|1671.4|1670.6|1671.6|1671.4|1671.4|1670.6|329
1611154380000|2021-01-20 14:53:00|1671.2|1670.8|1670.8|1670.2|1671.2|1670.8|1670.6|1670.2|1970
1611154390000|2021-01-20 14:53:10|1670.6|1670.4|1671|1670.8|1671|1670.8|1670.6|1670.4|2021
1611154400000|2021-01-20 14:53:20||1670.6||1670.6||1670.6||1670.4|0
1611154410000|2021-01-20 14:53:30|1671.2|1670.8|1671.6|1671|1671.8|1671.2|1671|1670.8|1248
1611154420000|2021-01-20 14:53:40|1671.8|1671.2|1671.6|1671|1671.8|1671.4|1671.2|1670.8|5410
1611154430000|2021-01-20 14:53:50|1671.4|1670.8|1671.8|1671.6|1671.8|1671.6|1671.2|1670.8|200
1611154440000|2021-01-20 14:54:00|1671.6|1671.4|1672|1671.6|1672.2|1671.8|1671.6|1671.4|846
1611154450000|2021-01-20 14:54:10|1672.2|1671.8|1672|1671.6|1672.6|1672.2|1672|1671.6|2782
1611154460000|2021-01-20 14:54:20|1672.2|1671.4|1671.6|1671.2|1672.2|1671.6|1671.6|1671.2|4662
1611154470000|2021-01-20 14:54:30|1671.8|1671.4|1672|1671.6|1672|1671.8|1671.8|1671.2|2113
1611154480000|2021-01-20 14:54:40|1672.2|1671.8|1673|1672.6|1673.2|1672.8|1672.2|1671.8|7411
1611154490000|2021-01-20 14:54:50|1673.2|1672.8|1672.6|1672.2|1673.2|1672.8|1672.6|1672.2|1321
1611154500000|2021-01-20 14:55:00|1672.4|1672|1672.8|1672.2|1672.8|1672.4|1672.2|1671.8|821
1611154510000|2021-01-20 14:55:10|1672.6|1672.4|1672.8|1672.2|1672.8|1672.4|1672.4|1672|210
1611154520000|2021-01-20 14:55:20|1673|1672.6|1673.6|1673.2|1673.6|1673.2|1673|1672.6|2007
1611154530000|2021-01-20 14:55:30|1673.8|1673.4|1674.6|1674.2|1674.8|1674.4|1673.8|1673.4|4308
1611154540000|2021-01-20 14:55:40|1674.8|1674.4|1674|1673.4|1674.8|1674.6|1674|1673.4|2290
1611154550000|2021-01-20 14:55:50|1673.8||1674.2||1674.2||1673.8||0
1611154560000|2021-01-20 14:56:00|1674|1673.6|1674|1673.4|1674.2|1673.8|1673.8|1673.4|2076
1611154570000|2021-01-20 14:56:10|1674.2|1673.6|1674.8|1674.2|1674.8|1674.2|1674|1673.6|1672
1611154580000|2021-01-20 14:56:20|1674.6|1674|1674.6|1674.2|1674.8|1674.2|1674.4|1674|2947
1611154590000|2021-01-20 14:56:30|1674.4|1674|1674.4|1674.2|1674.6|1674.2|1674.2|1674|77
1611154600000|2021-01-20 14:56:40|1674.6|1674.4|1674.6|1674|1674.6|1674.4|1674.2|1674|756
1611154610000|2021-01-20 14:56:50|1674.8|1674.2|1674.6|1674|1674.8|1674.4|1674.4|1674|200
1611154620000|2021-01-20 14:57:00|1674.2|1674.2|1673.8|1673.4|1674.6|1674.2|1673.6|1673.2|4493
1611154630000|2021-01-20 14:57:10|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673|0
1611154640000|2021-01-20 14:57:20|1673.8|1673.4|1674.2|1673.8|1674.2|1674|1673.8|1673.4|10873
1611154650000|2021-01-20 14:57:30|1674|1674|1674.2|1673.8|1674.6|1674.2|1674|1673.8|7071
1611154660000|2021-01-20 14:57:40|1674.4|1674|1674.6|1674.2|1674.6|1674.4|1674.2|1673.8|3582
1611154670000|2021-01-20 14:57:50|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.8|1674.4|1031
1611154680000|2021-01-20 14:58:00|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.8|1674.4|750
1611154690000|2021-01-20 14:58:10|1675.2|1674.8|1676.4|1676|1676.4|1676|1675.2|1674.8|10936
1611154700000|2021-01-20 14:58:20|1676.6|1676.2|1677|1676.8|1677|1676.8|1676.6|1676.2|1200
1611154710000|2021-01-20 14:58:30|1677.2|1676.6|1677.6|1677.2|1677.8|1677.2|1677.2|1676.6|8307
1611154720000|2021-01-20 14:58:40|1677.8|1677.4|1677.8|1677.4|1678|1677.6|1677.6|1677.2|5628
1611154730000|2021-01-20 14:58:50|1677.6|1677.2|1677.4|1676.8|1677.8|1677.2|1677|1676.6|2692
1611154740000|2021-01-20 14:59:00|1677.2|1676.6|1676.6|1676|1677.2|1676.6|1676.2|1675.6|2839
1611154750000|2021-01-20 14:59:10|1676.4|1676.2|1677.6|1677.2|1677.6|1677.2|1676.4|1676|17500
1611154760000|2021-01-20 14:59:20|1677.4|1677.4|1678|1677.6|1678.4|1678.2|1677.4|1677.2|13227
1611154770000|2021-01-20 14:59:30|1678.2|1677.8|1678.4|1677.8|1678.4|1677.8|1678.2|1677.6|1130
1611154780000|2021-01-20 14:59:40|1678.2|1678|1678.6|1678.2|1678.6|1678.4|1678.2|1677.6|18097
1611154790000|2021-01-20 14:59:50|1678.4|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|2250
1611154800000|2021-01-20 15:00:00|1678.4|1678|1678.2|1677.8|1678.6|1678.2|1677.6|1677.4|6993
1611154810000|2021-01-20 15:00:10|1678|1677.6|1678.4|1677.6|1678.4|1677.6|1677.8|1677|4982
1611154820000|2021-01-20 15:00:20|1678.6|1677.8|1678.6|1678|1678.6|1678|1678.2|1677.8|0
1611154830000|2021-01-20 15:00:30|1678.8|1678.2|1679.2|1678.8|1679.8|1679.4|1678.6|1678.2|10548
1611154840000|2021-01-20 15:00:40|1679|1678.6|1679.4|1678.8|1679.8|1679.2|1678.6|1678|9391
1611154850000|2021-01-20 15:00:50|1679.2|1678.6|1679.4|1678.8|1679.4|1678.8|1678.8|1678.2|673
1611154860000|2021-01-20 15:01:00|1679.2|1679|1679.2|1678.8|1679.4|1679|1678.8|1678.6|249
1611154870000|2021-01-20 15:01:10|1679|1678.6|1679.2|1678.6|1679.4|1679.2|1678.8|1678.4|6961
1611154880000|2021-01-20 15:01:20|1679|1678.4|1679.4|1678.6|1679.4|1679|1679|1678.4|1116
1611154890000|2021-01-20 15:01:30|1679.2|1678.4|1679.2|1678.6|1679.4|1678.6|1678.8|1678.4|39
1611154900000|2021-01-20 15:01:40||1678.4||1678.6||1678.6||1678.4|17
1611154910000|2021-01-20 15:01:50|1679.4|1678.8|1679.4|1679.2|1679.4|1679.2|1679.2|1678.8|732
1611154920000|2021-01-20 15:02:00|1679.6|1679|1680|1679.6|1680|1679.6|1679.6|1679|4537
1611154930000|2021-01-20 15:02:10|1680.2|1679.8|1681.2|1680.8|1681.4|1681|1680.2|1679.6|6839
1611154940000|2021-01-20 15:02:20|1681|1680.6|1680.4|1680|1681.2|1681|1680.2|1679.8|6212
1611154950000|2021-01-20 15:02:30|1680.2|1679.8|1680.2|1679.8|1680.6|1680.2|1679.8|1679.6|5232
1611154960000|2021-01-20 15:02:40|1680|1679.6|1680.6|1680|1680.6|1680.2|1680|1679.6|3862
1611154970000|2021-01-20 15:02:50|1680.4|1680.2|1680.6|1680.2|1680.6|1680.2|1680.4|1680|1180
1611154980000|2021-01-20 15:03:00|1680.4|1680|1680.4|1680|1680.6|1680.2|1680|1679.8|3806
1611154990000|2021-01-20 15:03:10|1680.6|1680.2|1681.2|1680.8|1681.4|1681.2|1680.6|1680.2|11931
1611155000000|2021-01-20 15:03:20|1681|1680.6|1680.6|1680|1681.2|1680.6|1680.2|1680|3052
1611155010000|2021-01-20 15:03:30|1680.4|1679.8|1680|1679.6|1680.4|1680|1679.8|1679.4|1343
1611155020000|2021-01-20 15:03:40|1680.2|1679.4|1679.8|1679.4|1680.2|1679.6|1679.8|1679.2|263
1611155030000|2021-01-20 15:03:50|1680|1679.6|1680.4|1680.2|1680.6|1680.2|1680|1679.6|1544
1611155040000|2021-01-20 15:04:00|1680.6|1680.4|1681.6|1681|1681.6|1681|1680.6|1680.4|2274
1611155050000|2021-01-20 15:04:10|1681.4|1680.8|1681.4|1680.8|1681.6|1681|1680.8|1680.6|2954
1611155060000|2021-01-20 15:04:20|1681.2|1681|1681.8|1681.2|1681.8|1681.6|1681.2|1681|233
1611155070000|2021-01-20 15:04:30|1681.4|1681|1681.2|1680.6|1681.8|1681.2|1680.6|1680.2|6740
1611155080000|2021-01-20 15:04:40|1681|1680.8|1681.6|1681.2|1681.6|1681.4|1681|1680.8|1615
1611155090000|2021-01-20 15:04:50|1681.4|1681.4|1682.2|1681.8|1682.6|1682.2|1681.4|1681.2|5506
1611155100000|2021-01-20 15:05:00|1682|1681.6|1681.8|1681.2|1682.2|1682|1681.6|1681.2|13512
1611155110000|2021-01-20 15:05:10|1681.6|1681.4|1682.4|1682.2|1682.4|1682.2|1681.6|1681.4|2915
1611155120000|2021-01-20 15:05:20|1682.2|1682|1682.8|1682.4|1682.8|1682.4|1682|1681.6|3943
1611155130000|2021-01-20 15:05:30|1682.6|1682.2|1683.4|1683|1683.4|1683|1682.4|1682|3521
1611155140000|2021-01-20 15:05:40|1683.2|1682.8|1684|1683.2|1684|1683.6|1683.2|1682.8|3440
1611155150000|2021-01-20 15:05:50|1683.8|1683.4|1683.8|1683.6|1683.8|1683.6|1683.8|1683.4|0
1611155160000|2021-01-20 15:06:00|1684|1683.8|1684.6|1684.2|1684.6|1684.2|1684|1683.6|3083
1611155170000|2021-01-20 15:06:10|1684.8|1684.4|1685|1684.4|1685.4|1685|1684.8|1684.4|16621
1611155180000|2021-01-20 15:06:20|1684.8|1684.6|1684.8|1684.6|1685|1684.6|1684.6|1684.2|844
1611155190000|2021-01-20 15:06:30|1685|1684.8|1684.6|1684.2|1685|1684.8|1684.4|1684.2|3597
1611155200000|2021-01-20 15:06:40|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684|1683.8|2462
1611155210000|2021-01-20 15:06:50|1684.8|1684.4|1685.4|1685.2|1685.4|1685.2|1684.8|1684.4|2222
1611155220000|2021-01-20 15:07:00|1685.2|1685|1685.6|1685.2|1685.6|1685.2|1685|1684.8|4351
1611155230000|2021-01-20 15:07:10|1685.8|1685.4|1685|1684.4|1686|1685.8|1684.8|1684.4|4357
1611155240000|2021-01-20 15:07:20|1685.2|1684.6|1685.6|1685|1685.8|1685.2|1685|1684.6|6737
1611155250000|2021-01-20 15:07:30|1685.8|1685.2|1685.6|1685.2|1686|1685.8|1685.4|1685|1807
1611155260000|2021-01-20 15:07:40|1685.4|1685|1685.4|1685|1685.6|1685.2|1685.2|1685|1032
1611155270000|2021-01-20 15:07:50|1685.6|1685.2|1685|1684.8|1685.6|1685.2|1685|1684.6|2403
1611155280000|2021-01-20 15:08:00|1684.8|1684.6|1684.4|1683.8|1684.8|1684.6|1684.2|1683.8|2128
1611155290000|2021-01-20 15:08:10|1684.2|1683.6|1683.2|1682.8|1684.2|1683.6|1683|1682.8|1354
1611155300000|2021-01-20 15:08:20|1683.4|1683|1683.4|1682.8|1683.8|1683.4|1683|1682.8|9882
1611155310000|2021-01-20 15:08:30|1683.6|1683|1683.2|1682.8|1683.6|1683.2|1683|1682.8|1232
1611155320000|2021-01-20 15:08:40|1683|1682.6|1683.2|1682.6|1683.4|1682.8|1682.8|1682.4|1474
1611155330000|2021-01-20 15:08:50|1683|1682.8|1683.4|1682.8|1683.8|1683.2|1682.8|1682.8|13549
1611155340000|2021-01-20 15:09:00|1683.6|1683|1683.6|1683.2|1683.8|1683.4|1683.4|1682.8|1559
1611155350000|2021-01-20 15:09:10|1683.4|1683|1682.6|1682.2|1683.6|1683|1682.6|1682.2|1652
1611155360000|2021-01-20 15:09:20|1682.8|1682.4|1682.2|1681.8|1682.8|1682.6|1682|1681.6|1368
1611155370000|2021-01-20 15:09:30|1682.4|1681.6|1683|1682.6|1683|1682.8|1682|1681.6|1749
1611155380000|2021-01-20 15:09:40|1683.2|1682.8|1682.4|1681.8|1683.2|1683|1682.2|1681.8|1362
1611155390000|2021-01-20 15:09:50|1682.6|1682|1682.6|1682.4|1682.6|1682.4|1682.2|1681.8|15757
1611155400000|2021-01-20 15:10:00|1682.8|1682.6|1683.6|1683.4|1683.8|1683.4|1682.8|1682.6|11805
1611155410000|2021-01-20 15:10:10|1683.8|1683.6|1683|1682.4|1684|1683.6|1682.8|1682.4|4622
1611155420000|2021-01-20 15:10:20|1682.8|1682.2|1682.2|1681.8|1682.8|1682.2|1681.6|1681|4314
1611155430000|2021-01-20 15:10:30|1681.8|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|546
1611155440000|2021-01-20 15:10:40|1682|1681.6|1682.6|1682|1682.6|1682.2|1681.8|1681.6|2265
1611155450000|2021-01-20 15:10:50|1682.4|1682.2|1683|1682.6|1683|1682.8|1682.4|1682.2|1760
1611155460000|2021-01-20 15:11:00|1683.2|1682.8|1682.8|1682.2|1683.2|1683|1682.8|1682.2|2954
1611155470000|2021-01-20 15:11:10|1682.6|1682|1682.4|1682|1682.8|1682.2|1682.4|1681.8|1017
1611155480000|2021-01-20 15:11:20|1682.6|1682.2|1683|1682.6|1683|1682.6|1682.4|1682|143
1611155490000|2021-01-20 15:11:30|1683.2|1682.8|1683.2|1682.6|1683.4|1683|1682.8|1682.4|4091
1611155500000|2021-01-20 15:11:40|1683|1682.4|1682.8|1682.2|1683.4|1683|1682.8|1682|1932
1611155510000|2021-01-20 15:11:50|1682.6|1682|1681.8|1681.4|1682.6|1682|1681.6|1681.4|1432
1611155520000|2021-01-20 15:12:00|1681.6|1681.2|1681|1680.6|1681.6|1681.4|1680.8|1680.6|5037
1611155530000|2021-01-20 15:12:10|1681.2|1680.8|1681.4|1680.8|1681.4|1681|1681.2|1680.6|3443
1611155540000|2021-01-20 15:12:20|1681.2|1680.6|1680.6|1680.4|1681.2|1680.6|1680.4|1680|1984
1611155550000|2021-01-20 15:12:30|1680.4|1680.2|1680.4|1680|1680.4|1680.2|1680.4|1680|250
1611155560000|2021-01-20 15:12:40|1680.6|1680.2|1680.8|1680.6|1681.2|1680.6|1680.6|1680.2|5397
1611155570000|2021-01-20 15:12:50|1680.6|1680.4|1680.2|1679.6|1680.8|1680.4|1680|1679.4|3659
1611155580000|2021-01-20 15:13:00|1680|1679.8|1680|1679.6|1680.2|1679.8|1679.8|1679.4|612
1611155590000|2021-01-20 15:13:10|1679.8|1679.4|1678.8|1678.2|1679.8|1679.4|1678.4|1678|2023
1611155600000|2021-01-20 15:13:20|1678.6|1678.4|1678.4|1677.8|1678.6|1678.4|1678.4|1677.8|324
1611155610000|2021-01-20 15:13:30|1678.2|1677.6|1678.4|1677.8|1678.4|1677.8|1678|1677.6|250
1611155620000|2021-01-20 15:13:40|1678.2|1677.6|1677.6|1677.2|1678.2|1677.6|1677.4|1677|5119
1611155630000|2021-01-20 15:13:50|1677.4|1677|1677.2|1676.8|1677.6|1677.2|1677.2|1676.6|2262
1611155640000|2021-01-20 15:14:00|1677.4|1677|1676.8|1676.6|1677.4|1677|1676.8|1676.6|119
1611155650000|2021-01-20 15:14:10|1677|1676.8|1677.2|1676.8|1677.4|1676.8|1677|1676.8|787
1611155660000|2021-01-20 15:14:20|1677||1677.6||1677.6||1677||400
1611155670000|2021-01-20 15:14:30|1677.4||1677.4||1677.6||1677.4||0
1611155680000|2021-01-20 15:14:40|1677.2||1677.4||1677.4||1677.2||300
1611155690000|2021-01-20 15:14:50|1677.2|1677|1677.4|1677|1677.4|1677|1677|1677|211
1611155700000|2021-01-20 15:15:00|1677.6|1677.2|1678|1677.6|1678|1677.8|1677.6|1677.2|4423
1611155710000|2021-01-20 15:15:10|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677|1428
1611155720000|2021-01-20 15:15:20|1678.2|1677.8|1676.8|1676.4|1678.4|1678|1676.8|1676.4|7085
1611155730000|2021-01-20 15:15:30|1676.6|1676.2|1676.6|1676.2|1676.8|1676.4|1676|1675.6|1920
1611155740000|2021-01-20 15:15:40|1676.4|1676|1676|1675.4|1676.4|1676|1676|1675.4|15432
1611155750000|2021-01-20 15:15:50|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.6|1675.2|262
1611155760000|2021-01-20 15:16:00|1676|1675.6|1676.6|1676.4|1676.6|1676.4|1675.6|1675.2|6938
1611155770000|2021-01-20 15:16:10|1676.8|1676.6|1677.4|1676.8|1677.4|1677.2|1676.6|1676.2|5211
1611155780000|2021-01-20 15:16:20|1677.6|1677|1677.6|1677.2|1677.6|1677.4|1677.4|1677|2175
1611155790000|2021-01-20 15:16:30|1677.4|1677|1677|1676.4|1677.6|1677|1677|1676.4|773
1611155800000|2021-01-20 15:16:40|1676.8|1676.2|1676.8|1676.4|1677.2|1677|1676|1675.8|34586
1611155810000|2021-01-20 15:16:50|1676.6|1676.2|1676.6|1676.2|1677|1676.8|1676.4|1676.2|3212
1611155820000|2021-01-20 15:17:00|1676.4|1676|1676.6|1676.4|1677|1676.6|1676.4|1676|5260
1611155830000|2021-01-20 15:17:10|1676.4|1676.2|1677|1676.4|1677|1676.4|1676.2|1675.8|3603
1611155840000|2021-01-20 15:17:20|1677.2|1676.6|1677.8|1677.2|1677.8|1677.2|1677|1676.6|3532
1611155850000|2021-01-20 15:17:30|1678|1677.4|1678.2|1677.6|1678.4|1678.2|1678|1677.4|4474
1611155860000|2021-01-20 15:17:40|1678|1677.8|1677.8|1677.2|1678.4|1678|1677.4|1677.2|812
1611155870000|2021-01-20 15:17:50|1678|1677.4|1677.8|1677.4|1678.2|1677.6|1677.6|1677.4|0
1611155880000|2021-01-20 15:18:00|1677.6|1677.6|1678|1677.4|1678.2|1677.8|1677.6|1677.4|564
1611155890000|2021-01-20 15:18:10|1677.8|1677.2|1677.2|1676.6|1678|1677.2|1676.8|1676.4|2668
1611155900000|2021-01-20 15:18:20|1677|1676.8|1677.2|1676.6|1677.2|1676.8|1676.8|1676.6|723
1611155910000|2021-01-20 15:18:30|1677|1676.8|1676.6|1676.2|1677.8|1677.2|1676.4|1676|8086
1611155920000|2021-01-20 15:18:40|1676.8|1676.4|1676.2|1675.8|1676.8|1676.4|1676|1675.8|10114
1611155930000|2021-01-20 15:18:50|1676|1676|1676.6|1676.2|1676.8|1676.4|1676|1675.8|6712
1611155940000|2021-01-20 15:19:00|1676.8|1676.4|1677|1676.8|1677.4|1677|1676.8|1676.4|657
1611155950000|2021-01-20 15:19:10|1677.2|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.4|1467
1611155960000|2021-01-20 15:19:20|1677|1676.6|1677.2|1676.8|1677.2|1677|1677|1676.6|0
1611155970000|2021-01-20 15:19:30|1677|1676.6|1676.4|1676|1677.2|1676.8|1676.4|1676|3916
1611155980000|2021-01-20 15:19:40|1676.2|1676.2|1676.8|1676|1676.8|1676.2|1675.8|1675.6|9649
1611155990000|2021-01-20 15:19:50|1676.6|1675.8|1676.4|1676|1676.6|1676|1675.8|1675.2|8293
1611156000000|2021-01-20 15:20:00|1676.6|1676.2|1677.6|1677.4|1677.6|1677.4|1676.4|1676|2584
1611156010000|2021-01-20 15:20:10|1677.4|1677.2|1677.2|1676.6|1678|1677.8|1677.2|1676.6|3664
1611156020000|2021-01-20 15:20:20|1677|1676.8|1677.2|1676.6|1677.4|1677|1676.8|1676.6|922
1611156030000|2021-01-20 15:20:30|1677.4|1676.8|1677.6|1677|1677.6|1677|1677.2|1676.8|0
1611156040000|2021-01-20 15:20:40|1677.4|1677.2|1677.8|1677.2|1677.8|1677.2|1677.2|1677.2|19
1611156060000|2021-01-20 15:21:00|1678|1677.4|1678.2|1677.8|1679|1678.4|1677.8|1677.2|12309
1611156070000|2021-01-20 15:21:10|1678.4|1677.6|1678.8|1678.4|1679|1678.6|1678.4|1677.6|7608
1611156080000|2021-01-20 15:21:20|1678.6|1678.2|1678.2|1677.6|1678.8|1678.2|1677.8|1677.6|2829
1611156090000|2021-01-20 15:21:30|1678|1677.8|1678.2|1677.6|1678.2|1677.8|1677.8|1677.6|0
1611156100000|2021-01-20 15:21:40|1678|1677.2|1677|1676.8|1678.2|1677.2|1676.8|1676.4|10342
1611156110000|2021-01-20 15:21:50|1676.8|1676.6|1676.6|1676.2|1676.8|1676.6|1676.4|1676|3056
1611156120000|2021-01-20 15:22:00|1676.4|1676|1676.2|1675.8|1676.8|1676.4|1675.8|1675.6|8939
1611156130000|2021-01-20 15:22:10|1676.4|1676|1677|1676.4|1677|1676.6|1676.2|1676|3831
1611156140000|2021-01-20 15:22:20|1676.8|1676.6|1677|1676.4|1677|1676.6|1676.6|1676.4|4252
1611156150000|2021-01-20 15:22:30|1676.8|1676.6|1677|1676.8|1677|1676.8|1676.8|1676.6|470
1611156160000|2021-01-20 15:22:40|1676.8|1676.6|1677|1676.6|1677|1676.8|1676.4|1676.2|7855
1611156170000|2021-01-20 15:22:50|1676.8|1676.4|1677|1676.4|1677.4|1677|1676.8|1676.4|2005
1611156180000|2021-01-20 15:23:00|1676.8|1676.2|1677|1676.4|1677|1676.4|1676|1675.8|3478
1611156190000|2021-01-20 15:23:10|1676.8|1676.6|1676.2|1675.8|1677|1676.6|1675.8|1675.6|3056
1611156200000|2021-01-20 15:23:20|1676|1675.6|1676.2|1675.8|1676.6|1676.2|1675.8|1675.4|2625
1611156210000|2021-01-20 15:23:30|1676.4|1676|1675.8|1675.4|1676.4|1676|1675.6|1675.4|755
1611156220000|2021-01-20 15:23:40|1675.6|1675.2|1676.4|1676|1676.4|1676|1675.6|1675.2|4372
1611156230000|2021-01-20 15:23:50|1676.6|1676.2|1677|1676.6|1677.2|1677|1676.6|1676.2|2691
1611156240000|2021-01-20 15:24:00|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|0
1611156250000|2021-01-20 15:24:10|1677|1676.6|1676.4|1675.8|1677|1676.6|1676.2|1675.8|1905
1611156260000|2021-01-20 15:24:20|1676.2|1675.6|1676.4|1676|1676.4|1676|1675.6|1675.2|464
1611156270000|2021-01-20 15:24:30|1676.6|1675.8|1676.6|1676.2|1676.6|1676.2|1676|1675.8|1045
1611156280000|2021-01-20 15:24:40|1676.4|1676|1676.2|1675.8|1676.4|1676|1676|1675.8|1269
1611156290000|2021-01-20 15:24:50|1676.4|1676|1676.2|1675.8|1676.4|1676|1675.8|1675.4|2720
1611156300000|2021-01-20 15:25:00|1675.8|1675.6|1676.2|1675.6|1676.2|1675.6|1675.6|1675.4|1964
1611156310000|2021-01-20 15:25:10|1676|1675.4|1675.8|1675.4|1676|1675.6|1675.6|1675.4|1546
1611156320000|2021-01-20 15:25:20|1675.6|1675|1674.6|1674.2|1675.8|1675.2|1674.4|1674|12843
1611156330000|2021-01-20 15:25:30|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.2|1674|1277
1611156340000|2021-01-20 15:25:40|1674.6|1674.2|1674.4|1674|1674.8|1674.4|1674.4|1674|6626
1611156350000|2021-01-20 15:25:50|1674.2|1674.2|1674|1673.8|1674.4|1674.2|1674|1673.8|8425
1611156360000|2021-01-20 15:26:00|1673.8|1673.6|1674.2|1674|1674.4|1674|1673.8|1673.4|2654
1611156370000|2021-01-20 15:26:10|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.8|1673.6|440
1611156380000|2021-01-20 15:26:20|1673.6|1673.4|1672.6|1672.4|1673.8|1673.6|1672.6|1672.2|7869
1611156390000|2021-01-20 15:26:30|1672.8|1672.2|1673.2|1673|1673.4|1673|1672.8|1672.2|4627
1611156400000|2021-01-20 15:26:40|1673.4|1672.8|1673.4|1672.8|1673.4|1673|1673|1672.6|4784
1611156410000|2021-01-20 15:26:50|1673.2|1673|1673.2|1672.8|1673.4|1673|1672.8|1672.6|734
1611156420000|2021-01-20 15:27:00|1673.4|1673|1673.4|1673.2|1673.8|1673.6|1673.2|1673|1585
1611156430000|2021-01-20 15:27:10|1673.2|1673|1673.4|1673|1673.4|1673.2|1673.2|1673|663
1611156440000|2021-01-20 15:27:20|1673.2|1672.8|1673|1672.6|1673.4|1673|1673|1672.6|500
1611156450000|2021-01-20 15:27:30|1673.2|1672.8|1673.4|1673|1673.8|1673.6|1673.2|1672.6|4640
1611156460000|2021-01-20 15:27:40|1673.6|1673.2|1674.6|1674.2|1674.8|1674.4|1673.6|1673|4524
1611156470000|2021-01-20 15:27:50|1674.8|1674.4|1675|1674.8|1675|1674.8|1674.8|1674.2|271
1611156480000|2021-01-20 15:28:00|1675.2|1674.6|1675.8|1675.4|1676|1675.4|1675.2|1674.6|591
1611156490000|2021-01-20 15:28:10|1675.6|1675.2|1675|1674.6|1675.8|1675.2|1675|1674.6|2243
1611156500000|2021-01-20 15:28:20|1674.8|1674.4|1675.2|1674.6|1675.2|1674.8|1674.8|1674.4|1648
1611156510000|2021-01-20 15:28:30|1675|1674.4|1675|1674.6|1675.2|1674.8|1674.8|1674.4|1194
1611156520000|2021-01-20 15:28:40|1675.2|1674.8|1675.8|1675.4|1676.2|1675.8|1675.2|1674.8|3625
1611156530000|2021-01-20 15:28:50|1675.6|1675.2|1675.6|1675.4|1676.2|1675.6|1675.4|1675.2|4543
1611156540000|2021-01-20 15:29:00|1675.4|1675.2|1675.6|1675.2|1676|1675.2|1675.4|1675.2|179
1611156550000|2021-01-20 15:29:10|1675.8|1675.4|1676|1675.4|1676|1675.6|1675.8|1675.2|806
1611156560000|2021-01-20 15:29:20|1675.6|1675.2|1675.6|1675.2|1676|1675.2|1675.4|1675.2|1111
1611156570000|2021-01-20 15:29:30|1675.8|1675.4|1676.2|1675.6|1676.2|1675.6|1675.6|1675.2|329
1611156580000|2021-01-20 15:29:40|1676|1675.8|1676.8|1676.4|1676.8|1676.4|1676|1675.6|1909
1611156590000|2021-01-20 15:29:50|1677|1676.6|1678|1677.4|1678.2|1677.6|1676.8|1676.4|4755
1611156600000|2021-01-20 15:30:00|1678.2|1677.6|1678.4|1677.6|1678.6|1678.2|1678|1677.6|1468
1611156610000|2021-01-20 15:30:10|1678.2||1678.2||1678.2||1678||0
1611156620000|2021-01-20 15:30:20|1678.4|1677.8|1678.2|1678|1678.4|1678|1677.8|1677.6|1413
1611156630000|2021-01-20 15:30:30|1678|1677.8|1678|1677.8|1678.2|1677.8|1678|1677.6|2285
1611156640000|2021-01-20 15:30:40|1678.2|1678|1678.6|1678.2|1678.6|1678.2|1677.8|1677.4|3805
1611156650000|2021-01-20 15:30:50|1679|1678.4|1679.8|1679.2|1679.8|1679.4|1679|1678.4|7730
1611156660000|2021-01-20 15:31:00|1679.4|1679.4|1679.2|1678.8|1679.8|1679.4|1679|1678.4|5486
1611156670000|2021-01-20 15:31:10|1679.4|1679|1679.6|1678.8|1679.8|1679.2|1679.4|1678.8|713
1611156680000|2021-01-20 15:31:20|1679.8|1679|1679.6|1679.2|1679.8|1679.2|1679.4|1679|6
1611156690000|2021-01-20 15:31:30|1679.4|1679.4|1680.6|1680|1680.6|1680.2|1679.4|1679.4|9031
1611156700000|2021-01-20 15:31:40|1680.4|1680.2|1680.8|1680.2|1680.8|1680.4|1680|1679.8|5086
1611156710000|2021-01-20 15:31:50|1680.6|1680.4|1681|1680.4|1681|1680.6|1680.6|1680.4|1209
1611156720000|2021-01-20 15:32:00|1681.2|1680.6|1681.4|1680.8|1681.4|1680.8|1681|1680.4|1579
1611156730000|2021-01-20 15:32:10|1681.2|1681|1681.6|1681.2|1681.8|1681.4|1680.8|1680.4|865
1611156740000|2021-01-20 15:32:20|1681.4|1681|1681.4|1681|1681.4|1681.2|1681.2|1680.8|1258
1611156750000|2021-01-20 15:32:30|1681.2|1680.8|1681.4|1681|1681.6|1681|1681|1680.8|731
1611156760000|2021-01-20 15:32:40|1681.2|1680.8|1680.8|1680.4|1681.8|1681.2|1680.6|1680.4|4806
1611156770000|2021-01-20 15:32:50|1680.6|1680.6|1680.6|1680.2|1681|1680.6|1680.4|1680|3347
1611156780000|2021-01-20 15:33:00|1680.8|1680.4|1681.8|1681.2|1681.8|1681.2|1680.8|1680.4|2119
1611156790000|2021-01-20 15:33:10|1681.6|1681.4|1681.2|1680.6|1682|1681.6|1681|1680.6|6419
1611156800000|2021-01-20 15:33:20|1681|1680.4|1681.2|1680.6|1681.2|1680.6|1680.8|1680.2|0
1611156810000|2021-01-20 15:33:30|1681|1680.4|1681.2|1680.8|1681.6|1681.2|1680.8|1680.2|5579
1611156820000|2021-01-20 15:33:40|1681.4|1681|1681.2|1680.8|1681.4|1681|1680.6|1680.4|6436
1611156830000|2021-01-20 15:33:50|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.6|1680.2|808
1611156840000|2021-01-20 15:34:00|1680.4|1680|1680.6|1680.2|1680.6|1680.2|1680.2|1679.8|722
1611156850000|2021-01-20 15:34:10|1680.8|1680.4|1680.4|1679.8|1681|1680.8|1680|1679.6|2319
1611156860000|2021-01-20 15:34:20|1680.2|1680|1680|1679.6|1680.2|1680|1680|1679.6|209
1611156870000|2021-01-20 15:34:30|1680.2|1679.8|1680.4|1679.8|1680.6|1680.2|1680.2|1679.8|297
1611156880000|2021-01-20 15:34:40|1680.2|1680|1680.2|1679.8|1680.2|1680|1680|1679.6|200
1611156890000|2021-01-20 15:34:50|1680.4|1680|1680.4|1680|1680.4|1680|1680|1679.8|2175
1611156900000|2021-01-20 15:35:00|1680.2|1679.8|1680|1679.8|1680.2|1679.8|1680|1679.8|219
1611156910000|2021-01-20 15:35:10|1679.8|1679.6|1678.8|1678.4|1679.8|1679.6|1678.4|1678.2|4346
1611156920000|2021-01-20 15:35:20|1678.6|1678.2|1678.2|1677.8|1678.6|1678.2|1678|1677.6|637
1611156930000|2021-01-20 15:35:30|1678.4|1678|1678.4|1678|1678.4|1678|1678.2|1678|500
1611156940000|2021-01-20 15:35:40|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.6|1678|1564
1611156950000|2021-01-20 15:35:50|1678.6|1678.2|1678.4|1678|1678.6|1678.4|1678.4|1678|0
1611156960000|2021-01-20 15:36:00|1678.2|1677.8|1678.2|1678|1678.4|1678|1678|1677.6|1243
1611156970000|2021-01-20 15:36:10|1678|1677.6|1676.8|1676.4|1678|1677.6|1676.8|1676.4|7908
1611156980000|2021-01-20 15:36:20|1677|1676.6|1676.8|1676.4|1677|1676.8|1676.8|1676.4|0
1611156990000|2021-01-20 15:36:30|1676.6|1676.6|1677.2|1676.8|1677.2|1677|1676.6|1676.4|9112
1611157000000|2021-01-20 15:36:40|1677|1676.6|1676.4|1676|1677|1676.6|1676.4|1676|2708
1611157010000|2021-01-20 15:36:50|1676.2|1675.8|1676.6|1676.2|1676.6|1676.4|1676.2|1675.8|1609
1611157020000|2021-01-20 15:37:00|1676.4|1676|1676.2|1675.8|1676.4|1676|1675.8|1675.4|5511
1611157030000|2021-01-20 15:37:10|1676|1675.6|1676.6|1676.2|1676.8|1676.6|1676|1675.6|2536
1611157040000|2021-01-20 15:37:20|1676.8|1676.4|1677.2|1676.6|1677.4|1677.2|1676.8|1676.4|4873
1611157050000|2021-01-20 15:37:30|1677.4|1676.8|1677.4|1677|1677.6|1677|1677.4|1676.8|0
1611157060000|2021-01-20 15:37:40||1676.8||1676.8||1677||1676.8|23
1611157070000|2021-01-20 15:37:50|1677.2|1676.6|1677|1676.6|1677.2|1676.6|1677|1676.4|605
1611157080000|2021-01-20 15:38:00|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|1676.6|1676.2|210
1611157090000|2021-01-20 15:38:10|1677|1676.6|1677.2|1676.8|1677.6|1677.2|1677|1676.6|2797
1611157100000|2021-01-20 15:38:20|1677.4|1677|1677.8|1677.4|1677.8|1677.4|1677.4|1677|1610
1611157110000|2021-01-20 15:38:30|1677.6|1677.2|1677.2|1676.8|1677.8|1677.2|1676.8|1676.4|5431
1611157120000|2021-01-20 15:38:40|1677.4|1677|1677.2|1676.8|1677.4|1677.2|1677|1676.6|432
1611157130000|2021-01-20 15:38:50|1677.4|1677|1678.2|1677.8|1678.4|1677.8|1677.4|1677|4236
1611157140000|2021-01-20 15:39:00|1678.4||1678.4||1678.6||1678.4||0
1611157150000|2021-01-20 15:39:10|1678.2|1678|1678.4|1677.8|1678.6|1678.2|1678|1677.8|328
1611157160000|2021-01-20 15:39:20|1678.2|1678.2|1678.4|1677.8|1678.8|1678.6|1678.2|1677.8|1483
1611157170000|2021-01-20 15:39:30|1678.2|1678|1678|1677.8|1678.2|1678|1677.6|1677.4|6416
1611157180000|2021-01-20 15:39:40|1678.2|1678|1679|1678.8|1679.8|1679.6|1678.2|1678|13384
1611157190000|2021-01-20 15:39:50|1678.8|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.4|1054
1611157200000|2021-01-20 15:40:00|1679|1678.6|1679|1678.6|1679.8|1679.2|1678.8|1678.6|7071
1611157210000|2021-01-20 15:40:10|1679.2|1678.8|1679.8|1679.4|1680|1679.4|1679.2|1678.8|927
1611157220000|2021-01-20 15:40:20|1680|1679.6|1679.8|1679.6|1680|1679.6|1679.8|1679.6|13
1611157230000|2021-01-20 15:40:30|1680|1679.8|1680|1679.6|1680|1679.8|1679.8|1679.6|251
1611157240000|2021-01-20 15:40:40|1679.8|1679.8|1679.8|1679.2|1680|1679.8|1679.4|1679.2|1317
1611157250000|2021-01-20 15:40:50|1679.6|1679.4|1680.4|1680|1680.4|1680|1679.6|1679.4|5065
1611157260000|2021-01-20 15:41:00|1680.2|1679.8|1680|1679.6|1680.4|1679.8|1679.8|1679.4|993
1611157270000|2021-01-20 15:41:10|1680.2|1679.8|1680.4|1680|1680.4|1680|1680.2|1679.8|0
1611157280000|2021-01-20 15:41:20|1680.2|1679.8|1680|1679.6|1680.4|1680|1680|1679.6|504
1611157290000|2021-01-20 15:41:30|1679.8|1679.4|1679.4|1679.2|1680|1679.4|1679.2|1678.8|2071
1611157300000|2021-01-20 15:41:40|1679.6|1679|1680.2|1679.8|1680.2|1679.8|1679.6|1679|3732
1611157310000|2021-01-20 15:41:50|1680|1679.6|1679.6|1679.2|1680.2|1679.8|1679.4|1679.2|5926
1611157320000|2021-01-20 15:42:00|1679.4|1679|1679|1678.8|1679.6|1679.2|1678.4|1678.2|18350
1611157330000|2021-01-20 15:42:10|1679.2|1679|1678.6|1678.2|1679.2|1679|1678.2|1678|5167
1611157340000|2021-01-20 15:42:20|1678.4|1678.4|1678|1677.6|1678.6|1678.4|1677.8|1677.4|3215
1611157350000|2021-01-20 15:42:30|1678.2|1677.4|1678.2|1677.8|1678.4|1678|1678|1677.4|1748
1611157360000|2021-01-20 15:42:40|1678|1677.6|1677.6|1677|1678.2|1677.8|1677.6|1677|3204
1611157370000|2021-01-20 15:42:50|1677.4|1676.8|1677|1676.6|1677.4|1677|1676.8|1676.4|200
1611157380000|2021-01-20 15:43:00||1676.4||1676.8||1676.8||1676.4|150
1611157390000|2021-01-20 15:43:10|1677.2|1677|1677.4|1677|1677.6|1677|1677.2|1677|209
1611157400000|2021-01-20 15:43:20|1677.2|1676.8|1676.8|1676.2|1677.4|1676.8|1676.8|1676.2|5078
1611157410000|2021-01-20 15:43:30|1676.6|1676|1677.2|1676.8|1677.2|1677|1676.4|1676|8609
1611157420000|2021-01-20 15:43:40|1677.4|1677|1677.4|1677|1677.4|1677.2|1677.2|1677|1281
1611157440000|2021-01-20 15:44:00|1677.2||1677.4||1677.4||1677.2||0
1611157450000|2021-01-20 15:44:10|1677.2||1677.2||1677.4||1677.2||230
1611157460000|2021-01-20 15:44:20|1677.4|1677.2|1677.4|1677|1677.8|1677.4|1677.4|1677|1409
1611157470000|2021-01-20 15:44:30|1677.2||1677.4||1677.4||1677.2||312
1611157480000|2021-01-20 15:44:40|1677.2|1676.8|1676|1675.6|1677.4|1677|1675.6|1675.4|16321
1611157490000|2021-01-20 15:44:50|1676.2|1675.8|1676.8|1676.6|1676.8|1676.6|1676|1675.8|8037
1611157500000|2021-01-20 15:45:00|1677|1676.8|1676.6|1676|1677.2|1676.8|1676.4|1676|4015
1611157510000|2021-01-20 15:45:10|1676.8|1676.2|1676.4|1676|1676.8|1676.4|1676.2|1676|0
1611157520000|2021-01-20 15:45:20|1676.6|1676.2|1677.2|1677|1677.6|1677.2|1676.6|1676.2|6680
1611157530000|2021-01-20 15:45:30|1677.4|1677.2|1677.6|1677.2|1677.6|1677.2|1677.4|1677.2|524
1611157540000|2021-01-20 15:45:40|1677.4|1677|1676.8|1676.4|1677.6|1677|1676.8|1676.4|9042
1611157550000|2021-01-20 15:45:50|1677|1676.2|1677.2|1676.8|1677.2|1676.8|1676.6|1676.2|3825
1611157560000|2021-01-20 15:46:00|1677.4|1677|1677.2|1676.8|1677.8|1677.4|1677|1676.6|3966
1611157570000|2021-01-20 15:46:10|1677|1676.6|1677|1676.4|1677.2|1676.8|1676.8|1676.4|1923
1611157580000|2021-01-20 15:46:20||1676.6||1676.6||1676.6||1676.6|0
1611157590000|2021-01-20 15:46:30|1676.8|1676.4|1676.2|1675.6|1676.8|1676.6|1676|1675.6|5758
1611157600000|2021-01-20 15:46:40|1676.4|1675.8|1676.6|1676|1676.6|1676|1676.4|1675.8|606
1611157610000|2021-01-20 15:46:50|1676.4|1675.8|1675.4|1675|1676.4|1676|1675.4|1675|4238
1611157620000|2021-01-20 15:47:00|1675.6|1675.2|1675.2|1674.8|1675.6|1675.4|1675.2|1674.8|1302
1611157630000|2021-01-20 15:47:10|1675|1674.6|1675.6|1675.2|1675.6|1675.2|1674.6|1674.4|3806
1611157640000|2021-01-20 15:47:20|1675.8|1675.4|1675.6|1675.2|1675.8|1675.6|1675.4|1675.2|2587
1611157650000|2021-01-20 15:47:30|1675.8|1675.4|1675.8|1675.4|1676|1675.6|1675.6|1675.2|1085
1611157660000|2021-01-20 15:47:40|1676|1675.6|1676.4|1676|1676.4|1676|1676|1675.6|66
1611157670000|2021-01-20 15:47:50|1676.2|1675.8|1675.4|1674.8|1676.4|1675.8|1674.6|1674.2|25863
1611157680000|2021-01-20 15:48:00|1675.2|1674.6|1675.4|1674.8|1675.4|1675|1675|1674.6|9644
1611157690000|2021-01-20 15:48:10|1675.2|1675|1675.2|1674.8|1675.4|1675|1675.2|1674.8|2214
1611157700000|2021-01-20 15:48:20|1675.4|1675|1674.8|1674.4|1675.6|1675.2|1674.8|1674.4|7327
1611157710000|2021-01-20 15:48:30|1675|1674.6|1675|1674.8|1675.2|1674.8|1675|1674.6|292
1611157720000|2021-01-20 15:48:40|1675.2|1675|1675.2|1674.8|1675.2|1675|1675.2|1674.8|200
1611157730000|2021-01-20 15:48:50|1675.4|1675|1675.8|1675.4|1676.2|1675.8|1675.4|1675|3224
1611157740000|2021-01-20 15:49:00|1675.6|1675.2|1675.4|1674.8|1675.6|1675.2|1675.2|1674.8|3897
1611157750000|2021-01-20 15:49:10|1675.2|1674.6|1675.2|1674.6|1675.2|1675|1675|1674.6|450
1611157760000|2021-01-20 15:49:20|1675.4|1674.8|1675.4|1674.8|1675.4|1675|1675.4|1674.8|0
1611157770000|2021-01-20 15:49:30|1675.2|1675|1674.8|1674.2|1675.2|1675|1674.4|1674.2|3086
1611157780000|2021-01-20 15:49:40|1675|1674.4|1674.8|1674.4|1675|1674.6|1674.8|1674.4|3071
1611157790000|2021-01-20 15:49:50|1675|1674.6|1675|1674.6|1675.2|1674.8|1674.8|1674.4|1845
1611157800000|2021-01-20 15:50:00|1674.8|1674.4|1674.8|1674.2|1675|1674.6|1674.4|1674.2|2696
1611157810000|2021-01-20 15:50:10|1674.6|1674.4|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|500
1611157820000|2021-01-20 15:50:20|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|567
1611157830000|2021-01-20 15:50:30|1674.4|1674.4|1674|1673.6|1674.4|1674.4|1673.8|1673.6|7873
1611157840000|2021-01-20 15:50:40|1673.8|1673.8|1673.6|1673.2|1674|1673.8|1673.6|1673.2|2607
1611157850000|2021-01-20 15:50:50|1673.8|1673.4|1674.4|1674|1674.4|1674|1673.8|1673.4|9
1611157860000|2021-01-20 15:51:00|1674.2|1674.2|1674|1673.4|1674.4|1674.2|1674|1673.4|2168
1611157870000|2021-01-20 15:51:10|1673.8|1673.6|1674.4|1674.2|1674.4|1674.2|1673.8|1673.4|423
1611157880000|2021-01-20 15:51:20||1674||1674||1674||1674|20
1611157890000|2021-01-20 15:51:30|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.6|1674.2|1570
1611157900000|2021-01-20 15:51:40|1674.6|1674.6|1675|1674.6|1675|1674.6|1674.6|1674.4|878
1611157910000|2021-01-20 15:51:50|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|980
1611157920000|2021-01-20 15:52:00|1675|1674.2|1674.4|1674.2|1675|1674.2|1674.4|1674|6910
1611157930000|2021-01-20 15:52:10|1674.6||1674.6||1674.8||1674.6||1218
1611157940000|2021-01-20 15:52:20|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.6|1674.2|1351
1611157950000|2021-01-20 15:52:30|1674.8|1674.4|1674.8|1674.4|1675|1674.6|1674.8|1674.4|0
1611157960000|2021-01-20 15:52:40|1674.6|1674.2|1673.8|1673.4|1674.8|1674.2|1673.6|1673.4|6441
1611157970000|2021-01-20 15:52:50|1674|1673.6|1674|1673.6|1674|1673.6|1674|1673.4|4000
1611157980000|2021-01-20 15:53:00|1673.8|1673.8|1674.2|1673.8|1674.2|1674|1673.8|1673.6|3303
1611157990000|2021-01-20 15:53:10|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|387
1611158000000|2021-01-20 15:53:20|1674.4||1674.4||1674.4||1674.4||500
1611158010000|2021-01-20 15:53:30|1674.6|1674.4|1675.6|1675.2|1675.6|1675.2|1674.6|1674.2|8744
1611158020000|2021-01-20 15:53:40|1675.4|1675|1675|1674.8|1675.4|1675.2|1675|1674.8|724
1611158030000|2021-01-20 15:53:50|1674.8|1674.6|1674.6|1674.2|1675|1674.8|1674.6|1674.2|1162
1611158040000|2021-01-20 15:54:00|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|859
1611158050000|2021-01-20 15:54:10|1674.4|1674|1674.2|1673.8|1674.6|1674|1674|1673.6|1878
1611158060000|2021-01-20 15:54:20|1674|1674|1674.6|1674.2|1674.8|1674.4|1674|1674|880
1611158070000|2021-01-20 15:54:30|1674.8|1674.4|1674.4|1674|1674.8|1674.4|1674.4|1674|2829
1611158080000|2021-01-20 15:54:40|1674.6||1674.4||1674.6||1674.4||0
1611158090000|2021-01-20 15:54:50|1674.6||1674.4||1674.6||1674.4||0
1611158100000|2021-01-20 15:55:00|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|1300
1611158110000|2021-01-20 15:55:10|1674.6|1674.2|1673.8|1673.4|1675|1674.6|1673.8|1673.4|13612
1611158120000|2021-01-20 15:55:20|1673.6|1673|1673.6|1673.2|1673.8|1673.6|1673.4|1673|11385
1611158130000|2021-01-20 15:55:30|1673.8|1673.4|1673.6|1673.2|1673.8|1673.4|1673.6|1673.2|3903
1611158140000|2021-01-20 15:55:40|1673.8|1673.4|1674|1673.6|1674|1673.8|1673.8|1673.4|1346
1611158150000|2021-01-20 15:55:50|1673.8|1673.4|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|2100
1611158160000|2021-01-20 15:56:00|1674|1673.6|1673.8|1673.4|1674.2|1673.8|1673.6|1673.2|10286
1611158170000|2021-01-20 15:56:10|1673.6|1673.2|1673.8|1673.4|1673.8|1673.6|1673.6|1673.2|200
1611158180000|2021-01-20 15:56:20|1673.6||1673.6||1673.6||1673.6||0
1611158190000|2021-01-20 15:56:30|1673.4|1673.2|1673.8|1673.4|1673.8|1673.6|1673.4|1673.2|2262
1611158200000|2021-01-20 15:56:40|1673.6|1673.6|1674|1673.6|1674|1673.6|1673.6|1673.4|2950
1611158210000|2021-01-20 15:56:50|1674.2|1673.8|1674.4|1674.2|1674.4|1674.2|1674.2|1673.6|3654
1611158220000|2021-01-20 15:57:00|1674.2|1674|1674.2|1673.8|1674.4|1674|1673.8|1673.6|3119
1611158230000|2021-01-20 15:57:10|1674|1673.6|1674|1673.6|1674.2|1673.8|1673.8|1673.6|2173
1611158240000|2021-01-20 15:57:20|1673.8|1673.8|1674.4|1674|1674.4|1674|1673.8|1673.6|2069
1611158250000|2021-01-20 15:57:30|1674.2|1673.8|1674.4|1674.2|1674.6|1674.2|1674.2|1673.8|5849
1611158260000|2021-01-20 15:57:40|1674.2|1674|1674|1673.6|1674.4|1674|1673.6|1673.4|7691
1611158270000|2021-01-20 15:57:50|1673.8|1673.4|1673.6|1673|1674|1673.6|1673.6|1673|1980
1611158280000|2021-01-20 15:58:00|1673.4|1673.2|1673.8|1673.4|1673.8|1673.4|1673.2|1673.2|2900
1611158290000|2021-01-20 15:58:10|1674|1673.6|1674|1673.6|1674.2|1673.8|1674|1673.6|670
1611158300000|2021-01-20 15:58:20|1674.2|1673.8|1674.2|1673.8|1674.2|1674|1674.2|1673.6|3034
1611158310000|2021-01-20 15:58:30|1674|1673.6|1673.6|1673.4|1674.2|1673.6|1673.6|1673.4|4247
1611158320000|2021-01-20 15:58:40|1673.4|1673.2|1673.8|1673.6|1673.8|1673.6|1673.4|1673.2|4947
1611158330000|2021-01-20 15:58:50||1673.4||1673.4||1673.4||1673.4|300
1611158340000|2021-01-20 15:59:00|1674|1673.6|1674.2|1673.8|1674.4|1674|1674|1673.6|1323
1611158350000|2021-01-20 15:59:10|1674|1673.6|1674|1673.6|1674.2|1673.6|1674|1673.6|1662
1611158360000|2021-01-20 15:59:20|1673.8|1673.4|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|1073
1611158370000|2021-01-20 15:59:30|1674|1673.6|1674|1673.8|1674|1673.8|1674|1673.6|450
1611158380000|2021-01-20 15:59:40|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|456
1611158390000|2021-01-20 15:59:50|1674|1673.8|1675|1674.6|1675|1674.8|1674|1673.8|3703
1611158400000|2021-01-20 16:00:00|1674.8|1674.8|1675|1674.6|1675|1674.8|1674.8|1674.6|45
1611158410000|2021-01-20 16:00:10|1674.8|1674.4|1674.6|1674.4|1675|1674.4|1674.6|1674.2|3007
1611158420000|2021-01-20 16:00:20|1674.4|1674.2|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|1935
1611158430000|2021-01-20 16:00:30|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.8|1674.4|747
1611158440000|2021-01-20 16:00:40|1675.2|1674.8|1675.6|1675.2|1675.6|1675.2|1675.2|1674.8|729
1611158450000|2021-01-20 16:00:50|1675.4|1675|1675|1674.6|1675.4|1675|1674.8|1674.6|921
1611158460000|2021-01-20 16:01:00|1674.8|1674.4|1674.4|1674|1675|1674.4|1674.2|1673.8|8721
1611158470000|2021-01-20 16:01:10|1674.6|1674.2|1675|1674.6|1675|1674.6|1674.4|1674.2|2961
1611158480000|2021-01-20 16:01:20|1674.8|1674.4|1674.6|1674.4|1675|1674.6|1674.4|1674|2307
1611158490000|2021-01-20 16:01:30||1674.2||1674.2||1674.2||1674.2|0
1611158500000|2021-01-20 16:01:40|1674.8|1674.4|1675|1674.6|1675.2|1675|1674.8|1674.2|1920
1611158510000|2021-01-20 16:01:50|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675.2|1674.8|326
1611158520000|2021-01-20 16:02:00|1675.4|1675|1675.2|1675|1675.4|1675.2|1675.2|1675|461
1611158530000|2021-01-20 16:02:10|1675.4||1675.4||1675.4||1675.4||252
1611158540000|2021-01-20 16:02:20|1675.2|1675.2|1675|1674.8|1675.4|1675.2|1675|1674.8|4348
1611158550000|2021-01-20 16:02:30|1675.2|1674.6|1675.2|1674.8|1675.2|1674.8|1674.8|1674.6|804
1611158570000|2021-01-20 16:02:50|1675|1675|1675.2|1674.8|1675.2|1675|1675|1674.8|2140
1611158580000|2021-01-20 16:03:00|1675|1675|1674.8|1674.4|1675.2|1675|1674.6|1674.2|7219
1611158590000|2021-01-20 16:03:10|1674.6|1674.2|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|1875
1611158600000|2021-01-20 16:03:20|1674.6|1674.2|1674.8|1674.6|1674.8|1674.6|1674.6|1674.2|296
1611158610000|2021-01-20 16:03:30|1675|1674.8|1675.2|1674.8|1675.2|1674.8|1674.8|1674.4|5662
1611158620000|2021-01-20 16:03:40|1675.4|1675|1675.2|1674.8|1675.4|1675.2|1675.2|1674.8|4087
1611158630000|2021-01-20 16:03:50|1675.4|1675|1675.4|1675|1675.6|1675.2|1675.4|1675|1187
1611158640000|2021-01-20 16:04:00|1675.2|1674.8|1675|1674.8|1675.2|1674.8|1675|1674.8|3451
1611158650000|2021-01-20 16:04:10|1674.8|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|3613
1611158670000|2021-01-20 16:04:30|1675.2|1674.8|1675.2|1674.8|1675.4|1675|1675.2|1674.6|3217
1611158690000|2021-01-20 16:04:50|1675|1674.6|1674.8|1674.6|1675|1674.6|1674.8|1674.4|2094
1611158700000|2021-01-20 16:05:00|1674.6|1674.4|1674|1673.6|1674.8|1674.4|1674|1673.4|2395
1611158710000|2021-01-20 16:05:10|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|0
1611158720000|2021-01-20 16:05:20|1673.6|1673.2|1673|1672.6|1673.6|1673.4|1673|1672.6|10183
1611158730000|2021-01-20 16:05:30|1673.2|1672.8|1673.2|1672.8|1673.4|1673|1673.2|1672.8|1384
1611158740000|2021-01-20 16:05:40|1673.4|1673|1673|1672.6|1673.4|1673.2|1673|1672.6|1710
1611158750000|2021-01-20 16:05:50|1672.8|1672.8|1673.4|1673|1673.4|1673|1672.8|1672.8|1558
1611158760000|2021-01-20 16:06:00|1673.2|1672.8|1673.2|1672.8|1673.4|1672.8|1673|1672.8|0
1611158770000|2021-01-20 16:06:10|1673|1672.6|1673.2|1672.8|1673.4|1673|1672.8|1672.6|3939
1611158780000|2021-01-20 16:06:20|1673.4|1673|1673|1672.8|1673.6|1673.2|1673|1672.8|3040
1611158790000|2021-01-20 16:06:30|1672.8|1672.6|1672.8|1672.6|1673|1672.6|1672.6|1672.4|1730
1611158800000|2021-01-20 16:06:40|1672.6|1672.4|1673.2|1672.8|1673.4|1673|1672.6|1672.4|2513
1611158810000|2021-01-20 16:06:50|1673.4|1673|1673.4|1673|1673.6|1673.4|1673.4|1673|1450
1611158820000|2021-01-20 16:07:00|1673.2|1672.8|1674|1673.6|1674|1673.6|1673.2|1672.8|3249
1611158830000|2021-01-20 16:07:10|1673.8|1673.8|1674.8|1674.4|1674.8|1674.4|1673.8|1673.8|481
1611158840000|2021-01-20 16:07:20|1674.6|1674.2|1674.6|1674.2|1674.8|1674.6|1674.4|1674.2|947
1611158850000|2021-01-20 16:07:30|1674.4|1674|1674|1673.6|1674.6|1674|1674|1673.6|4155
1611158860000|2021-01-20 16:07:40|1673.8|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|1560
1611158870000|2021-01-20 16:07:50|1674.2|1673.8|1674.2|1674|1674.4|1674.2|1674|1673.6|3112
1611158880000|2021-01-20 16:08:00|1674|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.6|1676
1611158890000|2021-01-20 16:08:10|1674|1673.6|1674|1673.6|1674.2|1674|1674|1673.6|1424
1611158900000|2021-01-20 16:08:20|1674.2|1673.8|1674.4|1674|1674.6|1674.2|1674.2|1673.8|2864
1611158910000|2021-01-20 16:08:30|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.6|1674|754
1611158920000|2021-01-20 16:08:40|1674.4|1674|1674.2|1674|1674.6|1674.2|1674|1673.8|3756
1611158930000|2021-01-20 16:08:50|1674|1673.8|1673.6|1673|1674|1673.8|1673.4|1673|1573
1611158940000|2021-01-20 16:09:00|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.2|1673|0
1611158950000|2021-01-20 16:09:10|1673.4|1673|1673.2|1673|1673.4|1673.2|1672.8|1672.6|7529
1611158960000|2021-01-20 16:09:20|1673.4|1673.2|1673.2|1672.8|1673.6|1673.2|1672.8|1672.4|5289
1611158970000|2021-01-20 16:09:30|1673|1672.6|1673.4|1673|1673.4|1673|1673|1672.6|1106
1611158980000|2021-01-20 16:09:40|1673.6||1673.6||1673.6||1673.6||0
1611158990000|2021-01-20 16:09:50|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.2|1673.2|200
1611159000000|2021-01-20 16:10:00|1673.4|1673.4|1674.2|1673.8|1674.4|1674.2|1673.4|1673.2|4233
1611159010000|2021-01-20 16:10:10|1674|1674|1674.2|1673.8|1674.4|1674|1674|1673.8|2260
1611159020000|2021-01-20 16:10:20|1674.4|1674|1674.4|1674|1674.4|1674|1674.4|1674|0
1611159030000|2021-01-20 16:10:30|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|10
1611159040000|2021-01-20 16:10:40|1674.6|1674.6|1674.8|1674.6|1675|1674.8|1674.6|1674.6|3639
1611159050000|2021-01-20 16:10:50|1675|1674.8|1675.4|1675|1675.4|1675|1675|1674.6|10172
1611159060000|2021-01-20 16:11:00|1675.2|1674.8|1674.8|1674.6|1675.2|1675|1674.8|1674.6|7439
1611159070000|2021-01-20 16:11:10|1675|1674.8|1675|1674.6|1675.2|1674.8|1674.8|1674.6|3905
1611159080000|2021-01-20 16:11:20|1675.2|1674.8|1675.4|1674.8|1675.4|1675|1675.2|1674.8|1000
1611159090000|2021-01-20 16:11:30|1675.2|1675|1675|1674.8|1675.4|1675|1675|1674.8|2450
1611159100000|2021-01-20 16:11:40|1674.8|1674.6|1675.2|1674.8|1675.2|1675|1674.8|1674.6|4864
1611159120000|2021-01-20 16:12:00|1675.4|1675|1675.2|1674.8|1675.4|1675|1675.2|1674.8|671
1611159130000|2021-01-20 16:12:10|1675|1674.6|1675|1674.6|1675.2|1674.8|1674.8|1674.6|3870
1611159140000|2021-01-20 16:12:20|1675.2|1674.8|1674.8|1674.4|1675.2|1674.8|1674.6|1674.4|6409
1611159150000|2021-01-20 16:12:30|1674.6|1674.6|1675.8|1675.2|1675.8|1675.2|1674.6|1674.6|5205
1611159160000|2021-01-20 16:12:40|1675.6|1675|1675.6|1675.2|1675.8|1675.4|1675.4|1675|6440
1611159170000|2021-01-20 16:12:50|1675.4|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|250
1611159180000|2021-01-20 16:13:00|1675.2|1674.8|1675.4|1675|1675.4|1675|1675|1674.8|3138
1611159190000|2021-01-20 16:13:10|1675.2|1675.2|1675.4|1675.2|1675.4|1675.2|1675.2|1675.2|1266
1611159200000|2021-01-20 16:13:20|1675.6|1675|1675.8|1675.4|1675.8|1675.4|1675.6|1675|1603
1611159210000|2021-01-20 16:13:30|1675.6|1675.2|1675.4|1675|1675.8|1675.2|1675.2|1675|3173
1611159220000|2021-01-20 16:13:40|1675.6|1675.2|1675.6|1675.2|1675.8|1675.4|1675.4|1675|4760
1611159230000|2021-01-20 16:13:50|1675.4|1675.4|1676|1675.6|1676|1675.6|1675.4|1675.2|2860
1611159240000|2021-01-20 16:14:00|1676.2|1675.8|1676|1675.6|1676.4|1676|1676|1675.4|13978
1611159250000|2021-01-20 16:14:10|1675.8|1675.4|1676.6|1676.4|1676.6|1676.4|1675.8|1675.4|6235
1611159260000|2021-01-20 16:14:20|1676.4|1676.2|1676.6|1676.2|1676.8|1676.4|1676.4|1676|393
1611159270000|2021-01-20 16:14:30|1676.8|1676.6|1678|1677.6|1678|1677.8|1676.8|1676.6|5026
1611159280000|2021-01-20 16:14:40|1678.2|1677.8|1678.4|1678|1678.4|1678|1678|1677.6|6219
1611159290000|2021-01-20 16:14:50|1678.6|1678.2|1678.8|1678.2|1678.8|1678.2|1678.2|1678.2|0
1611159300000|2021-01-20 16:15:00|1678.4|1677.6|1678.6|1678|1678.6|1678|1678.2|1677.6|0
1611159310000|2021-01-20 16:15:10|1678.8|1677.8|1678.8|1678.2|1678.8|1678.4|1678.4|1677.8|1014
1611159320000|2021-01-20 16:15:20|1678.6|1678|1678.8|1678.2|1679|1678.6|1678.6|1678|1463
1611159330000|2021-01-20 16:15:30|1679|1678.4|1679|1678.4|1679.2|1678.6|1679|1678.4|200
1611159350000|2021-01-20 16:15:50|1679.2|1678.6|1678.8|1678.4|1679.2|1678.6|1678.6|1678.2|412
1611159360000|2021-01-20 16:16:00|1679|1678.2|1678.8|1678|1679|1678.6|1678.6|1678|376
1611159370000|2021-01-20 16:16:10|1678.6|1678.2|1678|1677.2|1678.8|1678.2|1677.8|1677.2|183
1611159380000|2021-01-20 16:16:20|1677.8|1676.8|1677.6|1677.2|1677.8|1677.2|1677.6|1676.8|0
1611159390000|2021-01-20 16:16:30|1678|1677|1678|1677.4|1678.4|1677.8|1677.8|1677|692
1611159400000|2021-01-20 16:16:40|1678.2|1677.6|1678.6|1678.2|1678.6|1678.2|1678|1677.6|209
1611159410000|2021-01-20 16:16:50|1678.4|1677.8|1678.6|1678|1678.8|1678.2|1678.4|1677.8|0
1611159420000|2021-01-20 16:17:00|1678.4|1678.2|1678.8|1678.2|1678.8|1678.2|1678.4|1678|1197
1611159430000|2021-01-20 16:17:10|1678.6|1678|1678.6|1678|1679|1678.4|1678.4|1678|266
1611159440000|2021-01-20 16:17:20|1678.8|1678.2|1678.8|1678.4|1678.8|1678.4|1678.6|1678|454
1611159450000|2021-01-20 16:17:30|1679|1678.6|1678.6|1678|1679|1678.6|1678.6|1678|709
1611159460000|2021-01-20 16:17:40|1678.8|1678.4|1679|1678.4|1679|1678.4|1678.8|1678.2|424
1611159470000|2021-01-20 16:17:50|1678.6|1678.2|1679|1678.6|1679|1678.6|1678.6|1678.2|589
1611159480000|2021-01-20 16:18:00|1678.8|1678.4|1679.4|1678.8|1679.4|1678.8|1678.8|1678.4|1026
1611159490000|2021-01-20 16:18:10|1679.6|1679|1680|1679.4|1680|1679.4|1679.6|1679|686
1611159500000|2021-01-20 16:18:20|1679.8|1679.6|1680|1679.4|1680|1679.6|1679.8|1679.2|0
1611159510000|2021-01-20 16:18:30|1679.8|1679.2|1679.6|1678.8|1679.8|1679.2|1679.2|1678.6|643
1611159520000|2021-01-20 16:18:40|1679.8|1679|1680.2|1679.6|1680.2|1679.6|1679.6|1679|314
1611159530000|2021-01-20 16:18:50|1680|1679.4|1680|1679.4|1680.2|1679.6|1680|1679.4|376
1611159540000|2021-01-20 16:19:00|1680.2|1679.6|1679.8|1679.4|1680.2|1679.6|1679.8|1679.4|503
1611159550000|2021-01-20 16:19:10|1680|1679.6|1680.6|1680|1680.8|1680.2|1680|1679.6|424
1611159560000|2021-01-20 16:19:20|1680.8|1680.2|1680.8|1680.2|1681.2|1680.4|1680.8|1680.2|183
1611159570000|2021-01-20 16:19:30|1681|1680.4|1680.8|1680.4|1681.2|1680.6|1680.8|1680.4|417
1611159580000|2021-01-20 16:19:40|1680.6|1680.2|1680.6|1680|1680.8|1680.2|1680.6|1680|709
1611159590000|2021-01-20 16:19:50|1680|1679.4|1679.8|1679.2|1680.2|1679.6|1679.6|1679|411
1611159600000|2021-01-20 16:20:00|1680|1679.4|1679.6|1679.2|1680.2|1679.6|1679.6|1679|3037
1611159610000|2021-01-20 16:20:10|1679.4|1679|1680|1679.4|1680.2|1679.6|1679.4|1679|26
1611159620000|2021-01-20 16:20:20|1679.8|1679.2|1679.6|1679.2|1680|1679.2|1679.4|1679|442
1611159630000|2021-01-20 16:20:30|1680|1679|1679.8|1679.2|1680|1679.4|1679.8|1679|602
1611159640000|2021-01-20 16:20:40|1680.2|1679.6|1679.6|1679|1680.2|1679.6|1679.6|1679|189
1611159650000|2021-01-20 16:20:50|1679.8|1679.2|1679.6|1679|1679.8|1679.2|1679.6|1679|534
1611159660000|2021-01-20 16:21:00|1679.8|1679.2|1679.4|1678.8|1679.8|1679.4|1679.4|1678.8|244
1611159670000|2021-01-20 16:21:10|1679.6|1679|1679.6|1679|1679.6|1679|1679.4|1678.8|306
1611159680000|2021-01-20 16:21:20|1679.4|1678.8|1679.4|1678.8|1679.4|1679|1679.4|1678.8|3
1611159690000|2021-01-20 16:21:30|1679.6|1679|1680|1679.4|1680|1679.4|1679.6|1679|0
1611159700000|2021-01-20 16:21:40|1679.8|1679.6|1679.6|1679.2|1679.8|1679.6|1679.6|1679.2|200
1611159710000|2021-01-20 16:21:50|1680|1679.4|1680|1679.4|1680|1679.4|1680|1679.4|3
1611159720000|2021-01-20 16:22:00|1679.8|1679.2|1680|1679.4|1680|1679.4|1679.6|1679|346
1611159730000|2021-01-20 16:22:10|1679.8|1679.2|1679.4|1678.8|1679.8|1679.2|1679.4|1678.8|43
1611159740000|2021-01-20 16:22:20|1679.2|1678.6|1679.4|1678.8|1679.4|1678.8|1679.2|1678.6|0
1611159750000|2021-01-20 16:22:30|1679.2|1679|1679.6|1679|1679.6|1679|1679.2|1679|0
1611159760000|2021-01-20 16:22:40|1679.2|1678.6|1679.6|1679|1679.6|1679|1679.2|1678.6|688
1611159770000|2021-01-20 16:22:50|1679.4|1678.8|1679.4|1678.8|1679.4|1678.8|1679.2|1678.8|327
1611159780000|2021-01-20 16:23:00|1679.2|1678.6|1678.4|1678|1679.4|1678.8|1678.4|1678|314
1611159790000|2021-01-20 16:23:10|1678.6|1677.8|1678.4|1677.8|1678.6|1678|1678|1677.4|100
1611159800000|2021-01-20 16:23:20|1678.6|1678|1678.8|1678|1678.8|1678|1678.4|1678|3
1611159810000|2021-01-20 16:23:30|1678.6|1678.2|1678.8|1678|1678.8|1678.2|1678.6|1678|0
1611159820000|2021-01-20 16:23:40|1679.2|1678.6|1679.6|1679|1679.6|1679|1679|1678.4|1122
1611159830000|2021-01-20 16:23:50|1679.4|1678.8|1679.2|1678.8|1679.4|1678.8|1679|1678.4|215
1611159840000|2021-01-20 16:24:00|1679.4|1679|1679.8|1679.2|1679.8|1679.2|1679.4|1678.8|93
1611159850000|2021-01-20 16:24:10|1679.6|1679|1679.6|1679.2|1679.6|1679.2|1679.4|1679|74
1611159860000|2021-01-20 16:24:20|1679.4|1679|1679.4|1679|1679.4|1679|1679.4|1679|325
1611159870000|2021-01-20 16:24:30|1679.6|1679.2|1679.8|1679.4|1680.2|1679.4|1679.6|1679.2|656
1611159880000|2021-01-20 16:24:40|1680|1679.6|1680.2|1679.8|1680.2|1679.8|1679.8|1679.4|279
1611159890000|2021-01-20 16:24:50|1680.4|1679.6|1680.2|1679.8|1680.4|1679.8|1680|1679.6|0
1611159900000|2021-01-20 16:25:00|1680.4|1679.6|1680.4|1679.8|1680.4|1679.8|1680.2|1679.6|303
1611159910000|2021-01-20 16:25:10|1680.2|1679.6|1679.8|1679.2|1680.4|1679.8|1679.8|1679.2|360
1611159920000|2021-01-20 16:25:20|1679.6|1679.4|1679.6|1679.2|1680|1679.4|1679.6|1679.2|1224
1611159930000|2021-01-20 16:25:30|1679.8|1679.4|1678.8|1678.4|1679.8|1679.4|1678.8|1678.4|608
1611159940000|2021-01-20 16:25:40|1679|1678.2|1679|1678.4|1679|1678.4|1678.8|1678.2|183
1611159950000|2021-01-20 16:25:50|1678.8|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.4|0
1611159960000|2021-01-20 16:26:00|1679.4|1679|1679.4|1679|1680|1679.4|1679.4|1679|468
1611159980000|2021-01-20 16:26:20|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.4|1679|222
1611159990000|2021-01-20 16:26:30|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.4|1679|3
1611160000000|2021-01-20 16:26:40|1679.4|1679|1679.4|1679|1679.6|1679.2|1679.4|1679|0
1611160010000|2021-01-20 16:26:50|1679.6|1679.2|1679.4|1678.8|1679.6|1679.2|1679.4|1678.8|10
1611160020000|2021-01-20 16:27:00|1679|1678.4|1678.8|1678.4|1679|1678.6|1678.8|1678.2|808
1611160030000|2021-01-20 16:27:10|1679|1678.6|1678.8|1678.4|1679.2|1678.8|1678.8|1678.4|250
1611160040000|2021-01-20 16:27:20|1679|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.4|702
1611160050000|2021-01-20 16:27:30||1678.2||1678.2||1678.2||1678.2|11
1611160060000|2021-01-20 16:27:40|1678.6|1678|1678.6|1678|1678.8|1678.2|1678.6|1678|251
1611160070000|2021-01-20 16:27:50|1678.8|1678.2|1678.6|1678.2|1678.8|1678.2|1678.6|1678.2|1
1611160080000|2021-01-20 16:28:00|1678.8|1678.4|1678.6|1678|1679|1678.4|1678.6|1678|490
1611160090000|2021-01-20 16:28:10|1678.8|1678.2|1678.6|1678|1678.8|1678.2|1678.6|1678|500
1611160100000|2021-01-20 16:28:20|1678.8|1678.2|1679|1678.6|1679|1678.6|1678.6|1678|1
1611160110000|2021-01-20 16:28:30|1679.2|1678.8|1679|1678.4|1679.4|1679|1678.8|1678.4|546
1611160120000|2021-01-20 16:28:40|1679.2|1678.6|1679.2|1678.8|1679.2|1678.8|1679|1678.4|350
1611160130000|2021-01-20 16:28:50|1679|1678.6|1679.2|1678.6|1679.4|1678.8|1679|1678.6|1
1611160140000|2021-01-20 16:29:00|1679.4|1679|1679.8|1679.2|1680|1679.2|1679.4|1679|17
1611160150000|2021-01-20 16:29:10|1679.6|1679|1680|1679.4|1680|1679.4|1679.6|1679|500
1611160160000|2021-01-20 16:29:20|1680.6|1679.8|1680.6|1680|1680.6|1680|1680.6|1679.8|400
1611160170000|2021-01-20 16:29:30|1680.8|1680.2|1681|1680.4|1681.2|1680.6|1680.8|1680.2|1610
1611160180000|2021-01-20 16:29:40|1680.8|1680.2|1680.6|1680|1681|1680.4|1680.4|1679.8|500
1611160190000|2021-01-20 16:29:50|1680.4|1679.6|1680.2|1679.4|1680.4|1679.8|1680.2|1679.4|0
1611216000000|2021-01-21 08:00:00|1685|1684|1686.6|1684.2|1687|1684.2|1685|1684|97225
1611216010000|2021-01-21 08:00:10|1686.4|1684.4|1687.8|1685.8|1687.8|1686|1684|1682.4|11882
1611216020000|2021-01-21 08:00:20|1688.8|1686.8|1688.6|1686.8|1688.8|1686.8|1688.6|1685.8|3500
1611216030000|2021-01-21 08:00:30|1688.8|1687.6|1688.4|1686.4|1688.8|1687.6|1688.4|1686|2205
1611216040000|2021-01-21 08:00:40|1688.2|1686|1685.6|1683.2|1688.2|1686|1685.6|1682.8|10114
1611216050000|2021-01-21 08:00:50|1685.8|1683.6|1687.2|1685|1687.2|1685|1685.8|1683.6|2634
1611216060000|2021-01-21 08:01:00|1687.4|1685.2|1687.2|1685.4|1687.4|1685.4|1687.2|1685.2|310
1611216070000|2021-01-21 08:01:10|1687.8|1685.6|1687.8|1685.6|1687.8|1685.6|1687.8|1685.6|0
1611216080000|2021-01-21 08:01:20|1687.4|1685.8|1683.6|1682.2|1687.4|1685.8|1683.2|1682.2|47161
1611216090000|2021-01-21 08:01:30|1683.4|1682|1683.8|1682.2|1684.4|1683.4|1682.8|1682|5079
1611216100000|2021-01-21 08:01:40|1683.6|1682|1685.2|1684.4|1685.2|1684.4|1683.2|1682|9343
1611216110000|2021-01-21 08:01:50|1685|1684.2|1684.2|1683.4|1686|1684.8|1684.2|1683.4|1776
1611216120000|2021-01-21 08:02:00|1684.4|1683.6|1685.4|1684.8|1685.6|1684.8|1684|1683|14598
1611216130000|2021-01-21 08:02:10|1684.8|1683.8|1682.4|1681.8|1685.4|1684.4|1682.4|1681.4|17022
1611216140000|2021-01-21 08:02:20|1682.2|1682|1683.2|1682|1683.2|1682|1682.2|1682|212
1611216150000|2021-01-21 08:02:30|1683|1681.8|1682.8|1681.8|1683.2|1682.6|1682|1681.4|5329
1611216160000|2021-01-21 08:02:40|1682.4|1681.6|1685.2|1684.2|1685.2|1684.2|1681.8|1681|9594
1611216170000|2021-01-21 08:02:50|1685|1684|1685.4|1684.2|1685.6|1684.4|1685|1683.6|1030
1611216180000|2021-01-21 08:03:00|1684.8|1684|1684.2|1683.2|1685.4|1684.2|1683.4|1683|23919
1611216190000|2021-01-21 08:03:10|1684|1683|1683.2|1682.2|1684|1683|1682.8|1681.8|870
1611216200000|2021-01-21 08:03:20|1683.4|1682.4|1682.8|1681.8|1684|1682.8|1681.4|1680|12944
1611216210000|2021-01-21 08:03:30|1682.6|1681.6|1682.4|1681.4|1682.6|1682|1682|1680.8|20118
1611216220000|2021-01-21 08:03:40|1682.6|1681.6|1682|1681|1682.8|1682|1681.6|1680.8|3763
1611216230000|2021-01-21 08:03:50|1682.4|1681.2|1683.2|1682|1683.4|1682.6|1682|1681.2|3158
1611216240000|2021-01-21 08:04:00|1683.6|1682.2|1684.8|1684|1685|1684|1683.6|1682.2|2420
1611216250000|2021-01-21 08:04:10|1685|1683.6|1684.8|1684|1685|1684.4|1683.8|1683|1925
1611216260000|2021-01-21 08:04:20|1684.4|1683.8|1684.8|1684|1685|1684.2|1684.4|1683.8|3826
1611216270000|2021-01-21 08:04:30|1684.2|1683.6|1682.8|1682|1684.8|1683.6|1682.8|1682|20781
1611216280000|2021-01-21 08:04:40|1682.2|1681.8|1682.8|1681.8|1683|1682.4|1681.8|1680.8|7412
1611216290000|2021-01-21 08:04:50|1682.6|1682|1681.8|1681|1683|1682.4|1681.6|1680.6|1057
1611216300000|2021-01-21 08:05:00|1682|1681.2|1681.8|1681|1682.6|1681.6|1681.6|1680.4|3977
1611216310000|2021-01-21 08:05:10|1682.4|1681.2|1684.2|1683|1684.8|1683.8|1682.2|1681.2|7254
1611216320000|2021-01-21 08:05:20|1684.4|1683.2|1682.4|1681.4|1685|1683.8|1682.4|1681.4|6812
1611216330000|2021-01-21 08:05:30|1682.6|1681.6|1681.6|1681|1683.2|1682|1681.6|1681|7274
1611216340000|2021-01-21 08:05:40|1681.8|1681.2|1683.2|1681.6|1683.2|1682.2|1681.8|1681.2|730
1611216350000|2021-01-21 08:05:50|1683|1681.8|1682.2|1681.4|1683|1682.2|1682|1681.4|1838
1611216360000|2021-01-21 08:06:00|1682|1681.6|1681.4|1681|1682.2|1681.6|1681.4|1681|1800
1611216370000|2021-01-21 08:06:10|1681.8|1681.2|1683.2|1682.4|1683.2|1682.8|1681.4|1681|3845
1611216380000|2021-01-21 08:06:20|1683.6|1683|1684.6|1683.6|1685.2|1684.6|1683.6|1682.8|5442
1611216390000|2021-01-21 08:06:30|1684.4|1683.4|1682.4|1681.6|1684.4|1683.4|1682.4|1681.4|1250
1611216400000|2021-01-21 08:06:40|1682.2|1681.4|1682.2|1681.6|1682.4|1681.6|1681.2|1681|1432
1611216410000|2021-01-21 08:06:50|1682.4|1681.4|1680.8|1680|1682.6|1681.6|1680.8|1680|8494
1611216420000|2021-01-21 08:07:00|1681|1680.2|1681|1680.2|1681.2|1681|1680.2|1679.2|20384
1611216430000|2021-01-21 08:07:10|1680.8|1680|1680.8|1679.8|1681|1680|1680|1679.6|244
1611216440000|2021-01-21 08:07:20|1680.6|1679.6|1679|1678.4|1680.6|1679.6|1679|1678.4|4784
1611216450000|2021-01-21 08:07:30|1678.8|1678.2|1680|1679|1680|1679.4|1678.6|1678|1990
1611216460000|2021-01-21 08:07:40|1680.2|1679.4|1680.8|1680|1682|1681.6|1680.2|1679|9834
1611216470000|2021-01-21 08:07:50|1681|1679.8|1680.8|1679.8|1681|1680.2|1680.2|1679.6|398
1611216480000|2021-01-21 08:08:00|1681|1680|1681.4|1680.4|1681.6|1680.8|1681|1680|939
1611216490000|2021-01-21 08:08:10|1681.6|1680.6|1683.4|1682.8|1683.6|1682.8|1681.2|1680.6|3150
1611216500000|2021-01-21 08:08:20|1683.2|1682.6|1683.4|1683|1684|1683|1682.6|1682|18484
1611216510000|2021-01-21 08:08:30|1683.2|1682.8|1683.8|1683|1683.8|1683|1682.4|1681.4|2645
1611216520000|2021-01-21 08:08:40|1683.6|1682.8|1682.6|1681.8|1683.6|1682.8|1681.8|1681|5809
1611216530000|2021-01-21 08:08:50|1682.4|1681.6|1681.4|1680.6|1682.4|1681.6|1680.6|1680|2875
1611216540000|2021-01-21 08:09:00|1681|1680.4|1680.2|1679.4|1681.4|1680.6|1679.8|1679.2|18575
1611216550000|2021-01-21 08:09:10|1680.4|1679.6|1678.4|1677.8|1680.8|1679.8|1678.2|1677.4|7651
1611216560000|2021-01-21 08:09:20|1678.2|1677.6|1678.2|1677.2|1678.6|1677.8|1676.8|1676.2|7546
1611216570000|2021-01-21 08:09:30|1677.6|1677.4|1677.8|1677|1677.8|1677.4|1677.6|1677|299
1611216580000|2021-01-21 08:09:40|1677.6|1676.8|1680|1679.4|1680.6|1679.4|1677.2|1676.8|6842
1611216590000|2021-01-21 08:09:50|1679.8|1679.2|1679|1678.6|1679.8|1679.2|1678.6|1677.8|635
1611216600000|2021-01-21 08:10:00|1679.2|1678.4|1679.8|1679|1680.8|1679.8|1679.2|1678.4|3832
1611216610000|2021-01-21 08:10:10|1680|1679.2|1681.6|1680.8|1681.6|1680.8|1680|1679.2|3211
1611216620000|2021-01-21 08:10:20|1681.2|1680.6|1680.8|1680|1681.6|1680.6|1680.4|1679.6|3646
1611216630000|2021-01-21 08:10:30|1680.6|1680.2|1680.4|1679.4|1681.6|1680.6|1679.2|1678.2|4524
1611216640000|2021-01-21 08:10:40|1680.2|1679.6|1679|1678.2|1680.6|1679.8|1678.4|1678|1725
1611216650000|2021-01-21 08:10:50|1678.8|1678|1679.2|1678.6|1679.4|1678.8|1678.8|1678|1988
1611216660000|2021-01-21 08:11:00|1679|1678.4|1679.6|1678.6|1679.6|1679|1678.8|1678|2055
1611216670000|2021-01-21 08:11:10|1679.4|1678.4|1679.4|1678.6|1679.6|1679.4|1679|1678.2|1283
1611216680000|2021-01-21 08:11:20|1679.6|1678.4|1680|1679.4|1680|1679.4|1679.4|1678.2|984
1611216690000|2021-01-21 08:11:30|1679.8|1679.2|1679.6|1678.8|1679.8|1679.2|1679.6|1678.8|0
1611216700000|2021-01-21 08:11:40|1679.8|1679|1679.8|1679|1679.8|1679|1679.6|1679|550
1611216710000|2021-01-21 08:11:50|1680|1679.4|1681|1680.2|1681|1680.2|1679.8|1679|4664
1611216720000|2021-01-21 08:12:00|1680.8|1680|1680.8|1680.2|1681|1680.2|1680.8|1680|500
1611216730000|2021-01-21 08:12:10|1680.6|1680|1680.4|1679.4|1680.8|1680|1680.2|1679.4|2177
1611216740000|2021-01-21 08:12:20|1680.6|1679.6|1681.6|1681|1682|1681|1680.4|1679.6|2074
1611216750000|2021-01-21 08:12:30|1681.8|1681.2|1682.4|1681.6|1683|1682.4|1681.6|1680.8|12471
1611216760000|2021-01-21 08:12:40|1682.6|1681.4|1683.8|1682.8|1684|1683.2|1682.4|1681.4|4385
1611216770000|2021-01-21 08:12:50|1683.6|1682.4|1682.8|1682.2|1683.6|1682.6|1682.6|1682.2|4009
1611216780000|2021-01-21 08:13:00|1682.6|1682|1683|1682.6|1683|1682.6|1682|1681.4|19081
1611216790000|2021-01-21 08:13:10|1683.2|1682.8|1684|1683.6|1684|1683.6|1683.2|1682.6|6818
1611216800000|2021-01-21 08:13:20|1683.8|1683.4|1682.8|1682.4|1684|1683.6|1682.8|1682.4|2631
1611216810000|2021-01-21 08:13:30|1683|1682.6|1683.6|1683|1683.6|1683.4|1683|1682.6|2268
1611216820000|2021-01-21 08:13:40|||||||||1
1611216830000|2021-01-21 08:13:50|1683.2|1682.8|1683.4|1682.6|1684|1683.6|1683.2|1682.6|7410
1611216840000|2021-01-21 08:14:00|1683|1682.4|1682|1681.2|1683.4|1682.4|1682|1681|1694
1611216850000|2021-01-21 08:14:10|1682.2|1681.4|1682.8|1682|1683|1682.6|1682|1681|2575
1611216860000|2021-01-21 08:14:20|1683|1682.2|1682.8|1682|1683|1682.6|1682.8|1682|275
1611216870000|2021-01-21 08:14:30|1682.6|1682.2|1681.6|1680.6|1682.8|1682.6|1680.8|1680|3113
1611216880000|2021-01-21 08:14:40|1681.8|1680.8|1682|1681|1682.4|1681.6|1681.6|1680.8|1644
1611216890000|2021-01-21 08:14:50|1681.8|1680.8|1682|1681.2|1682|1681.4|1681.6|1680.8|0
1611216900000|2021-01-21 08:15:00|1681.8|1681.4|1681.8|1681.2|1682|1681.6|1681.8|1681.2|1085
1611216910000|2021-01-21 08:15:10|1682|1681.4|1682.8|1681.8|1682.8|1682.4|1682|1681.2|4666
1611216920000|2021-01-21 08:15:20||1682||1682.2||1682.2||1682|0
1611216930000|2021-01-21 08:15:30|1682.6|1682|1682.6|1682|1682.6|1682|1682.6|1682|0
1611216940000|2021-01-21 08:15:40|1682.8|1682.2|1683.8|1683|1683.8|1683|1682.6|1682|6302
1611216950000|2021-01-21 08:15:50|1683.6|1683.2|1681.6|1681|1683.8|1683.6|1681.6|1681|3032
1611216960000|2021-01-21 08:16:00|1681.8|1680.8|1682.2|1681.6|1682.4|1682|1681.6|1680.6|1817
1611216970000|2021-01-21 08:16:10|1682.4|1681.8|1682.8|1681.8|1683|1682.2|1682.4|1681.6|2769
1611216980000|2021-01-21 08:16:20|1682.6|1682|1682.8|1682|1683|1682.4|1682.4|1682|807
1611216990000|2021-01-21 08:16:30|1683|1682.2|1683|1682.2|1683|1682.2|1682.8|1682|2459
1611217000000|2021-01-21 08:16:40|1682.8|1682.4|1684|1683.4|1684|1683.6|1682.8|1682.2|13441
1611217010000|2021-01-21 08:16:50|1683.8|1683.2|1684.8|1684.2|1685|1684.4|1683.8|1683|13624
1611217020000|2021-01-21 08:17:00|1684.6|1684|1684.8|1684|1685|1684.4|1684|1683.6|10506
1611217030000|2021-01-21 08:17:10|1685|1684.4|1685.4|1684.8|1686|1685.2|1685|1684.4|36083
1611217040000|2021-01-21 08:17:20|1685.6|1685.4|1685.6|1684.8|1686|1685.4|1685.4|1684.8|6164
1611217050000|2021-01-21 08:17:30|1685.8|1685|1688|1687.4|1688|1687.6|1685.8|1685|88003
1611217060000|2021-01-21 08:17:40|1687.8|1687.6|1687.2|1686.2|1687.8|1687.6|1687|1686.2|4289
1611217070000|2021-01-21 08:17:50|1687.4|1686.4|1685.2|1684.8|1687.6|1686.6|1685.2|1684.2|3660
1611217080000|2021-01-21 08:18:00|1685|1684.6|1684.2|1683.6|1685.2|1684.6|1683.8|1683.2|1460
1611217090000|2021-01-21 08:18:10|1684|1683.4|1682|1681.2|1684.4|1683.8|1682|1681|3141
1611217100000|2021-01-21 08:18:20|1682.2|1681.6|1681.8|1681.2|1682.6|1681.6|1681.8|1681.2|305
1611217110000|2021-01-21 08:18:30|1682||1682||1682.4||1681.8||0
1611217120000|2021-01-21 08:18:40|1682.2|1681.4|1683.2|1682.4|1683.4|1682.4|1682.2|1681.4|0
1611217130000|2021-01-21 08:18:50|1683|1682.2|1681.8|1681.2|1683|1682.2|1681.8|1681.2|1170
1611217140000|2021-01-21 08:19:00|1682|1681|1681.4|1680.8|1682.2|1681|1680.8|1680.6|830
1611217150000|2021-01-21 08:19:10|1681.2|1680.6|1680.8|1680.2|1681.6|1680.8|1680.8|1680.2|626
1611217160000|2021-01-21 08:19:20|1681|1680.4|1681.2|1680.4|1681.2|1680.6|1680.2|1679.4|8956
1611217170000|2021-01-21 08:19:30|1681|1680.6|1680|1679.4|1681|1680.6|1679.8|1679.4|1886
1611217180000|2021-01-21 08:19:40|1679.8|1679.2|1679.2|1678.4|1680.4|1679.6|1679|1678.2|12772
1611217190000|2021-01-21 08:19:50|1678.6|1678.6|1679.2|1678.2|1679.6|1679|1678.4|1678|5490
1611217200000|2021-01-21 08:20:00|1679|1678.4|1679.6|1678.6|1679.6|1678.6|1678.8|1678.2|1687
1611217210000|2021-01-21 08:20:10|1679.2|1678.4|1679.6|1679|1679.6|1679|1678|1677.8|12375
1611217220000|2021-01-21 08:20:20|1679.8|1679.2|1681|1680|1681.2|1680.2|1679.8|1679.2|2611
1611217230000|2021-01-21 08:20:30|1681.2|1680.2|1682.6|1681.6|1682.8|1681.6|1681|1680|882
1611217240000|2021-01-21 08:20:40|1682.4|1681.4|1681.4|1680.4|1682.6|1681.6|1681.2|1680.4|4412
1611217250000|2021-01-21 08:20:50|1681.2|1680.6|1681.8|1680.8|1682|1681.2|1681.2|1680.6|1318
1611217260000|2021-01-21 08:21:00|1682|1681|1682.2|1681.2|1682.6|1681.8|1681.8|1681|1802
1611217270000|2021-01-21 08:21:10|1682|1681|1682.6|1681.6|1682.8|1682|1681.6|1680.8|1205
1611217280000|2021-01-21 08:21:20|1682.4|1681.4|1682.2|1681.8|1682.6|1682|1682.2|1681.2|2315
1611217290000|2021-01-21 08:21:30|1682|1681.6|1682.8|1682|1683.2|1682.4|1681.4|1681.2|7515
1611217300000|2021-01-21 08:21:40|1682.6|1682.2|1683.2|1682.6|1683.2|1682.6|1682.4|1682.2|363
1611217310000|2021-01-21 08:21:50|1683|1682.4|1681.4|1680.8|1683|1682.6|1681.4|1680.6|4571
1611217320000|2021-01-21 08:22:00|1681.6|1681|1681.4|1680.8|1681.6|1681.2|1681.4|1680.8|134
1611217330000|2021-01-21 08:22:10|1681.6|1681.2|1681.8|1681.2|1682.6|1681.8|1681|1680.6|3253
1611217340000|2021-01-21 08:22:20|1682|1681.4|1682.4|1681.6|1682.6|1682|1681.8|1681.2|2622
1611217350000|2021-01-21 08:22:30|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1682.2|1681.6|685
1611217360000|2021-01-21 08:22:40|1682.4|1682|1683|1682|1683.6|1682.8|1682.4|1682|2848
1611217370000|2021-01-21 08:22:50|1682|1682.2|1681.4|1680.8|1683|1682.4|1681.4|1680.8|7689
1611217380000|2021-01-21 08:23:00|1681.2|1681|1682|1681.2|1682.2|1681.4|1681|1681|1398
1611217390000|2021-01-21 08:23:10|1682.2||1682||1682.2||1682||0
1611217400000|2021-01-21 08:23:20|1682.2|1681.4|1682.4|1681.6|1682.6|1681.8|1682|1681.4|998
1611217410000|2021-01-21 08:23:30|1682.2|1682|1682.8|1682|1682.8|1682|1682.2|1681.6|834
1611217420000|2021-01-21 08:23:40|1683|1682.8|1683.6|1682.8|1683.8|1683|1683|1682.2|2898
1611217430000|2021-01-21 08:23:50|1683.2|1682.6|1683|1682.6|1683.6|1682.8|1683|1682.6|4392
1611217440000|2021-01-21 08:24:00|1683.2|1682.4|1683|1682.4|1683.2|1682.6|1682.6|1682.4|646
1611217450000|2021-01-21 08:24:10|1682.8|1682.2|1682.2|1681.2|1682.8|1682.2|1681.4|1681|1017
1611217460000|2021-01-21 08:24:20|1682|1681|1681.4|1681|1682|1681|1681.4|1681|0
1611217470000|2021-01-21 08:24:30|1681.6|1681.2|1681.6|1681|1682.2|1681.4|1681.6|1681|413
1611217480000|2021-01-21 08:24:40|1681.8|1681.2|1681.6|1681|1682|1681.4|1681.6|1681|1892
1611217490000|2021-01-21 08:24:50|1681.4|1680.8|1680.8|1680|1681.4|1680.8|1680.8|1680|3910
1611217500000|2021-01-21 08:25:00|1681|1680.2|1681.6|1681.2|1681.8|1681.4|1680.8|1680|3459
1611217510000|2021-01-21 08:25:10|1681.4|1681|1682|1681.2|1682|1681.4|1681.4|1681|269
1611217520000|2021-01-21 08:25:20|1682.2|1681.8|1682.2|1681.6|1682.4|1682.2|1681.8|1681.2|7190
1611217530000|2021-01-21 08:25:30|1682|1681.4|1681.2|1680.6|1682.2|1681.4|1680.8|1680|2671
1611217540000|2021-01-21 08:25:40|1681|1680.4|1681|1680.6|1681|1680.6|1680.8|1680|263
1611217550000|2021-01-21 08:25:50|1680.8|1680.4|1680.8|1680|1681|1680.6|1680.6|1680|2261
1611217560000|2021-01-21 08:26:00|1681|1680.2|1680.8|1680.2|1681|1680.2|1680.8|1680|0
1611217570000|2021-01-21 08:26:10|1680.6|1680|1681|1680.2|1681|1680.2|1680.6|1680|500
1611217590000|2021-01-21 08:26:30|1681.2|1680.6|1681.4|1680.6|1681.6|1681|1681.2|1680.2|9921
1611217600000|2021-01-21 08:26:40|1681.2|1680.4|1681.6|1681|1681.6|1681|1681|1680.4|796
1611217610000|2021-01-21 08:26:50|1681.2|1681.2|1682.6|1682.2|1682.6|1682.2|1681.2|1681|11848
1611217620000|2021-01-21 08:27:00|1682.4|1682|1683|1682.2|1683.2|1682.6|1682.4|1682|2033
1611217630000|2021-01-21 08:27:10|1682.8|1682|1681.4|1680.6|1683|1682.2|1681.4|1680.6|5592
1611217640000|2021-01-21 08:27:20|1681.6|1680.8|1681|1680.2|1681.6|1681|1680.6|1680.2|2267
1611217650000|2021-01-21 08:27:30|1680.8|1680|1680.2|1679.6|1680.8|1680|1680|1679.4|3392
1611217660000|2021-01-21 08:27:40|1680.4|1679.8|1681|1680.4|1681|1680.4|1680.4|1679.6|971
1611217670000|2021-01-21 08:27:50|1680.8|1680.2|1681|1680|1681|1680.6|1680.8|1680|1937
1611217680000|2021-01-21 08:28:00|1680.8||1680.8||1681||1680.8||1000
1611217690000|2021-01-21 08:28:10|1680.6|1679.8|1680.2|1679.4|1680.6|1679.8|1679.8|1679.4|3986
1611217700000|2021-01-21 08:28:20|1680|1679.2|1679|1678.4|1680|1679.2|1679|1678.4|4328
1611217710000|2021-01-21 08:28:30|1678.8|1678.6|1679.4|1678.8|1679.6|1679|1678.8|1678.4|2687
1611217720000|2021-01-21 08:28:40|1679|1678.6|1678.8|1678.2|1679|1678.6|1678.6|1678.2|2433
1611217730000|2021-01-21 08:28:50|1678.6|1678|1678.8|1678.2|1679|1678.8|1678.4|1678|1374
1611217740000|2021-01-21 08:29:00|1679|1678.4|1679.4|1678.6|1679.6|1679.4|1678.8|1678.4|8394
1611217750000|2021-01-21 08:29:10|1679.2|1678.8|1679.4|1679|1679.4|1679|1679|1678.8|600
1611217760000|2021-01-21 08:29:20|1679.2|1678.8|1679.2|1678.8|1679.4|1679|1679.2|1678.8|0
1611217770000|2021-01-21 08:29:30|1679.4|1679|1679.4|1679|1679.4|1679|1679.2|1678.8|575
1611217780000|2021-01-21 08:29:40|1679.2||1679.4||1679.4||1679.2||950
1611217790000|2021-01-21 08:29:50|1679.2|1678.8|1678.8|1678.2|1679.4|1678.8|1678.8|1678.2|1683
1611217800000|2021-01-21 08:30:00|1679|1678.4|1680.8|1680.2|1681|1680.6|1679|1678.4|3261
1611217810000|2021-01-21 08:30:10|1680.6|1680|1680.2|1679.8|1681|1680.2|1680.2|1679.4|207
1611217820000|2021-01-21 08:30:20|1680|1679.6|1680.6|1680.2|1680.8|1680.2|1680|1679.4|1502
1611217830000|2021-01-21 08:30:30|1680.4|1680|1680.6|1680|1680.6|1680.2|1680.4|1680|500
1611217840000|2021-01-21 08:30:40|1680.4|1680.2|1680.4|1679.8|1680.6|1680.4|1680|1679.6|652
1611217850000|2021-01-21 08:30:50|1680.2|1679.6|1680.6|1680.2|1681|1680.4|1680|1679.6|6499
1611217860000|2021-01-21 08:31:00|1680.8|1680.4|1681|1680.6|1681|1680.6|1680.8|1680.2|708
1611217870000|2021-01-21 08:31:10|1680.8|1680.4|1680.8|1679.8|1681.2|1681|1680.4|1679.8|5162
1611217880000|2021-01-21 08:31:20|1680.6|1680|1680.6|1679.8|1680.8|1680.2|1680.4|1679.6|0
1611217890000|2021-01-21 08:31:30|1680.8|1679.6|1680.4|1679.6|1680.8|1679.8|1680|1679.6|0
1611217900000|2021-01-21 08:31:40|1680.2|1679.4|1680.4|1680|1680.6|1680|1679.6|1679|8766
1611217910000|2021-01-21 08:31:50|1680.6|1680.2|1680.4|1680|1680.8|1680.2|1680.4|1680|148
1611217920000|2021-01-21 08:32:00|1680.2|1679.8|1679.8|1679|1680.4|1679.8|1679.4|1679|3300
1611217930000|2021-01-21 08:32:10|1679.6|1678.8|1678.6|1677.8|1679.6|1678.8|1677.8|1677.4|9980
1611217940000|2021-01-21 08:32:20|1678.4|1678|1678.2|1677.6|1678.6|1678|1678.2|1677.6|507
1611217950000|2021-01-21 08:32:30|1678|1677.8|1678.2|1677.4|1678.2|1678|1677.6|1677.2|9928
1611217960000|2021-01-21 08:32:40|1678|1677.8|1678.2|1677.4|1678.6|1677.8|1678|1677.4|1266
1611217970000|2021-01-21 08:32:50|1678||1678.2||1678.2||1678||0
1611217980000|2021-01-21 08:33:00|1678.4|1677.8|1677.2|1676.6|1678.8|1678.2|1677.2|1676.6|17359
1611217990000|2021-01-21 08:33:10|1677|1676.4|1676.2|1675.8|1677|1676.6|1675.8|1675.4|53667
1611218000000|2021-01-21 08:33:20|1676.4|1676|1678.4|1677.6|1678.6|1677.6|1676.4|1675.8|3459
1611218010000|2021-01-21 08:33:30|1678.2|1677.4|1678.2|1677.6|1678.4|1677.6|1678|1677.4|200
1611218020000|2021-01-21 08:33:40|1678|1677.8|1678|1677.6|1678.2|1677.8|1678|1677.4|209
1611218030000|2021-01-21 08:33:50|1677.8|1677.4|1677.8|1677.6|1678|1677.6|1677.2|1676.8|5427
1611218040000|2021-01-21 08:34:00|1678|1677.4|1677.4|1676.8|1678|1677.4|1677|1676|14192
1611218050000|2021-01-21 08:34:10|1677.6|1677|1677.4|1676.8|1677.8|1677.2|1677.4|1676.8|822
1611218060000|2021-01-21 08:34:20|1677.6|1677|1677.6|1676.8|1677.8|1677|1676.6|1676.4|9775
1611218070000|2021-01-21 08:34:30|1677.4|1676.6|1677.6|1676.8|1677.8|1676.8|1677.2|1676.6|0
1611218080000|2021-01-21 08:34:40|1677.4|1676.6|1677.8|1677.2|1677.8|1677.4|1677.2|1676.6|2456
1611218090000|2021-01-21 08:34:50|1677.6|1677|1677.6|1677.2|1677.8|1677.2|1677.4|1676.8|1245
1611218100000|2021-01-21 08:35:00|1677.4|1677|1677.8|1677.2|1677.8|1677.2|1677.4|1676.8|300
1611218110000|2021-01-21 08:35:10|1677.6|1677|1677.4|1676.8|1677.6|1677|1677.2|1676.6|2165
1611218120000|2021-01-21 08:35:20|1677.6|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|796
1611218130000|2021-01-21 08:35:30|1677.6|1677|1677.2|1676.8|1677.6|1677.2|1677|1676.4|8330
1611218140000|2021-01-21 08:35:40|1677.4|1676.6|1676.6|1676.2|1677.4|1676.8|1676.4|1676.2|5962
1611218150000|2021-01-21 08:35:50|1676.8|1676.4|1677|1676.4|1677|1676.4|1676.6|1676.2|724
1611218160000|2021-01-21 08:36:00|1676.8|1676.2|1676.2|1675.8|1676.8|1676.2|1675.8|1675.4|2360
1611218170000|2021-01-21 08:36:10|1676|1675.6|1676.4|1675.8|1676.4|1676.2|1676|1675.6|487
1611218180000|2021-01-21 08:36:20|1676.2|1675.6|1676.2|1675.6|1676.2|1675.8|1676.2|1675.6|0
1611218190000|2021-01-21 08:36:30|1676|1675.4|1675.8|1675.4|1676.2|1675.6|1675.8|1675.4|344
1611218200000|2021-01-21 08:36:40|1676.2|1675.6|1675.4|1675|1676.2|1676|1674.8|1674.4|34293
1611218210000|2021-01-21 08:36:50|1675.2|1675.2|1676.4|1676|1676.4|1676|1675.2|1675|4519
1611218220000|2021-01-21 08:37:00|1676.6|1676.2|1676.2|1675.6|1677.4|1676.6|1676.2|1675.6|9292
1611218230000|2021-01-21 08:37:10|1676|1675.2|1676.6|1676.2|1676.6|1676.2|1676|1675.2|838
1611218240000|2021-01-21 08:37:20|1676.4|1676.4|1677.6|1676.8|1677.6|1676.8|1676.4|1676.2|3148
1611218250000|2021-01-21 08:37:30|1677.2|1676.6|1677.6|1677.2|1677.6|1677.2|1677.2|1676.6|1842
1611218260000|2021-01-21 08:37:40|1677.8|1677.4|1677.6|1677|1678.4|1677.8|1677.4|1677|4392
1611218270000|2021-01-21 08:37:50|1677.4|1677.2|1677|1676.4|1677.6|1677.2|1676.8|1676.4|2514
1611218280000|2021-01-21 08:38:00|1677.2|1676.6|1678|1677.2|1678|1677.6|1677.2|1676.4|1640
1611218290000|2021-01-21 08:38:10|1677.8|1677.4|1678|1677.2|1678|1677.6|1677.4|1677|3935
1611218300000|2021-01-21 08:38:20|1677.8|1677|1677.4|1676.8|1678|1677.2|1677|1676.6|5848
1611218310000|2021-01-21 08:38:30|1677.6|1676.6|1677.8|1677.2|1678|1677.4|1677.6|1676.6|344
1611218320000|2021-01-21 08:38:40|1677.6|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|180
1611218330000|2021-01-21 08:38:50|1677.6||1677.6||1677.6||1677.6||0
1611218340000|2021-01-21 08:39:00|1677.4|1677.2|1677.6|1677|1677.6|1677.4|1677.4|1676.8|6397
1611218350000|2021-01-21 08:39:10|1677.4|1676.8|1677.4|1677|1677.6|1677.2|1677.4|1676.8|821
1611218360000|2021-01-21 08:39:20||1676.8||1676.8||1676.8||1676.8|0
1611218370000|2021-01-21 08:39:30|1677.2|1676.6|1677.2|1676.4|1677.4|1676.6|1677|1676.4|1498
1611218380000|2021-01-21 08:39:40|1677|1676.6|1676.2|1675.6|1677|1676.6|1676.2|1675.6|4003
1611218390000|2021-01-21 08:39:50|1676|1675.4|1676.4|1675.6|1676.4|1675.6|1675.8|1675.2|1031
1611218400000|2021-01-21 08:40:00|1676.2|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|825
1611218410000|2021-01-21 08:40:10|1676|1675.6|1675.8|1675.4|1676.2|1675.6|1675.8|1675.4|2678
1611218420000|2021-01-21 08:40:20|1675.6|1675.2|1676.2|1675.8|1676.2|1675.8|1675.6|1675.2|2637
1611218430000|2021-01-21 08:40:30|1676|1675.6|1675.6|1675.2|1676.2|1675.8|1675.6|1675.2|2778
1611218440000|2021-01-21 08:40:40|1675.4|1675|1676|1675.4|1676.2|1675.8|1675.2|1675|3164
1611218450000|2021-01-21 08:40:50|1676.2|1675.6|1676.2|1675.6|1676.2|1675.8|1676.2|1675.4|808
1611218460000|2021-01-21 08:41:00|1676|1675.8|1677|1676.4|1677|1676.6|1676|1675.8|2822
1611218470000|2021-01-21 08:41:10|1676.8|1676.6|1677.2|1676.8|1677.4|1677|1676.8|1676.4|1866
1611218480000|2021-01-21 08:41:20|1677|1676.6|1677|1676.6|1677|1676.6|1676.6|1676.4|2665
1611218490000|2021-01-21 08:41:30|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.4|2000
1611218500000|2021-01-21 08:41:40|1677.2|1676.8|1677.4|1676.6|1677.6|1677|1677.2|1676.6|209
1611218510000|2021-01-21 08:41:50|1677.2|1676.4|1675.8|1675|1677.2|1676.4|1675.4|1675|7244
1611218520000|2021-01-21 08:42:00|1675.6|1675.2|1674|1673.4|1675.8|1675.2|1673.8|1673.2|5473
1611218530000|2021-01-21 08:42:10|1674.2|1673.6|1674.2|1673.8|1674.8|1674.2|1674|1673.4|1600
1611218540000|2021-01-21 08:42:20|1674.4|1674|1675.2|1674.6|1675.2|1674.6|1674.4|1673.6|9484
1611218550000|2021-01-21 08:42:30|1675.4|1674.8|1676|1675.4|1676|1675.4|1675.4|1674.8|1505
1611218570000|2021-01-21 08:42:50|1675.8|1675.2|1675.2|1674.6|1676.2|1675.2|1675.2|1674.6|5447
1611218580000|2021-01-21 08:43:00|1675|1674.2|1674.8|1674.6|1675.2|1674.6|1674.8|1674.2|10250
1611218590000|2021-01-21 08:43:10|1675|1674.8|1675.6|1674.8|1675.6|1675.2|1674.8|1674.6|2697
1611218600000|2021-01-21 08:43:20|1675.4|1675|1675.4|1675|1675.4|1675.2|1675.2|1675|899
1611218610000|2021-01-21 08:43:30|1675.6|1675.2|1676|1675.2|1676|1675.4|1675.6|1675|785
1611218620000|2021-01-21 08:43:40|1675.8|1675|1675.6|1675.2|1675.8|1675.2|1675.4|1675|500
1611218630000|2021-01-21 08:43:50|1675.8|1675.4|1676.4|1676|1676.4|1676|1675.8|1675.4|188
1611218640000|2021-01-21 08:44:00|1676.6|1676.2|1676|1675.8|1677|1676.4|1676|1675.8|3329
1611218650000|2021-01-21 08:44:10|1675.8|1675.6|1675.6|1675.2|1675.8|1675.6|1675.6|1675|35
1611218660000|2021-01-21 08:44:20|1675.8|1675|1676.6|1675.6|1676.6|1675.8|1675.6|1675|1106
1611218670000|2021-01-21 08:44:30|1676.4|1675.8|1676.2|1675.6|1676.6|1676.2|1676|1675.6|6010
1611218680000|2021-01-21 08:44:40|1676.4|1675.8|1676.8|1676|1676.8|1676|1676.4|1675.6|2608
1611218690000|2021-01-21 08:44:50|1677|1676.2|1677.6|1676.8|1677.8|1676.8|1677|1676.2|460
1611218700000|2021-01-21 08:45:00|1677.4|1677|1677.8|1677.6|1678|1677.6|1677.2|1677|2999
1611218710000|2021-01-21 08:45:10|1678|1677.8|1678.6|1678|1678.6|1678|1678|1677.6|4079
1611218720000|2021-01-21 08:45:20|1678.4|1678.2|1678.8|1678|1678.8|1678.2|1678.2|1677.8|3386
1611218730000|2021-01-21 08:45:30|1678.6|1677.8|1678.6|1678.4|1678.6|1678.4|1677.8|1677.6|9537
1611218740000|2021-01-21 08:45:40|1678.8|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.4|1372
1611218750000|2021-01-21 08:45:50|1678.6|1678.6|1678.6|1678.2|1678.8|1678.6|1678.4|1678.2|13371
1611218760000|2021-01-21 08:46:00|1678.4|1678.4|1677.6|1677.4|1678.8|1678.4|1677.6|1677.4|6032
1611218770000|2021-01-21 08:46:10|1677.8|1677.2|1677.6|1677.2|1678.2|1677.8|1677.6|1677|3212
1611218780000|2021-01-21 08:46:20|1677.4|1677.4|1677.4|1676.8|1677.6|1677.4|1677.2|1676.8|2246
1611218790000|2021-01-21 08:46:30|1677.2|1676.6|1675.8|1675.4|1677.2|1676.6|1675.8|1675.4|2436
1611218800000|2021-01-21 08:46:40|1676|1675.6|1676|1675.6|1676.4|1676|1676|1675.4|1432
1611218810000|2021-01-21 08:46:50|1675.8|1675.4|1676.2|1675.8|1676.2|1675.8|1675.8|1675.4|7003
1611218820000|2021-01-21 08:47:00|1676.4|1676|1676.2|1676|1676.4|1676|1676|1675.8|850
1611218830000|2021-01-21 08:47:10|1676|1675.8|1676.4|1675.8|1676.6|1676.2|1675.8|1675.4|729
1611218840000|2021-01-21 08:47:20|1676.2|1675.6|1676|1675.6|1676.4|1675.8|1675.8|1675.4|1017
1611218850000|2021-01-21 08:47:30|1676.2|1675.8|1677.2|1676.6|1677.2|1676.8|1676.2|1675.8|2625
1611218860000|2021-01-21 08:47:40|1677|1676.4|1677|1676.4|1677|1676.6|1676.6|1676.4|223
1611218870000|2021-01-21 08:47:50||1676.6||1676.4||1676.6||1676.4|0
1611218880000|2021-01-21 08:48:00|1676.8|1676.6|1676.2|1675.8|1677|1676.6|1676.2|1675.8|2873
1611218890000|2021-01-21 08:48:10|1676|1676|1676|1675.2|1676.2|1676|1675.2|1675|7278
1611218900000|2021-01-21 08:48:20|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|0
1611218910000|2021-01-21 08:48:30|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.2|1675|6238
1611218920000|2021-01-21 08:48:40|1675.8|1675.4|1676|1675.4|1676.2|1676|1675.8|1675.4|6779
1611218930000|2021-01-21 08:48:50|1675.8|1675.2|1675.4|1675|1675.8|1675.2|1675.2|1675|1837
1611218940000|2021-01-21 08:49:00|1675.2|1674.8|1675.2|1675|1675.2|1675|1675|1674.6|2763
1611218950000|2021-01-21 08:49:10|1675.4|1675.2|1675.2|1675|1675.8|1675.6|1675.2|1675|7073
1611218960000|2021-01-21 08:49:20|1675|1674.8|1675|1674.8|1675|1674.8|1674.6|1674.4|24538
1611218970000|2021-01-21 08:49:30|1675.2|1675|1675.6|1675.2|1675.6|1675.4|1675.2|1674.8|2421
1611218980000|2021-01-21 08:49:40|1675.4|1674.8|1675.4|1674.8|1675.4|1675|1674.8|1674.6|7317
1611218990000|2021-01-21 08:49:50||1675||1675||1675||1675|0
1611219000000|2021-01-21 08:50:00|1674.8|1674.8|1675.2|1674.8|1675.2|1675|1674.6|1674|4607
1611219010000|2021-01-21 08:50:10|1675.4|1675|1676.2|1675.8|1676.4|1676|1675.4|1674.8|11804
1611219020000|2021-01-21 08:50:20|1676|1675.6|1676|1675.4|1676.2|1675.6|1675.8|1675.4|5037
1611219030000|2021-01-21 08:50:30|1676.2|1675.6|1675.4|1675|1676.2|1675.8|1675.2|1675|9144
1611219040000|2021-01-21 08:50:40|1675.2|1674.8|1675.2|1674.8|1675.4|1675.2|1675|1674.8|703
1611219050000|2021-01-21 08:50:50|1675|1674.6|1675|1674.6|1675.2|1674.6|1674.8|1674.6|932
1611219060000|2021-01-21 08:51:00|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|0
1611219070000|2021-01-21 08:51:10|1674.8|1674.4|1675.2|1674.6|1675.2|1674.8|1674.8|1674.4|551
1611219080000|2021-01-21 08:51:20|1674.6|1674.4|1674.8|1674|1674.8|1674.6|1674|1673.8|11826
1611219090000|2021-01-21 08:51:30|1674.6|1674.2|1673.6|1673.2|1674.8|1674.4|1673.4|1673|5851
1611219100000|2021-01-21 08:51:40|1673.8|1673.4|1674|1673.4|1674.2|1674|1673.8|1673.2|6630
1611219110000|2021-01-21 08:51:50|1673.8|1673.6|1674.2|1674|1674.4|1674.2|1673.6|1673.6|10985
1611219120000|2021-01-21 08:52:00|1674|1673.8|1674.6|1674|1674.6|1674.2|1673.8|1673.6|7241
1611219130000|2021-01-21 08:52:10|1674.4|1673.8|1673.4|1673.2|1674.4|1674|1673.4|1673.2|3251
1611219140000|2021-01-21 08:52:20|1673.2|1673|1673.6|1673.2|1674|1673.6|1672.8|1672.6|14679
1611219150000|2021-01-21 08:52:30|1673.4|1673|1673.6|1673|1673.6|1673.2|1673|1672.6|4828
1611219160000|2021-01-21 08:52:40|1673.8|1673.4|1674.2|1673.8|1674.2|1673.8|1673.8|1673|2615
1611219170000|2021-01-21 08:52:50|1674.4|1674|1674.6|1674|1674.8|1674.2|1674.2|1674|1577
1611219180000|2021-01-21 08:53:00|1674.4|1674.2|1673.8|1673.6|1674.6|1674.2|1673.4|1673.2|16567
1611219190000|2021-01-21 08:53:10|1674|1673.4|1673.4|1673|1674|1673.6|1673.2|1673|2143
1611219200000|2021-01-21 08:53:20|1673.2|1672.8|1673|1672.6|1673.4|1672.8|1672.8|1672.6|2905
1611219210000|2021-01-21 08:53:30|1673.2|1672.8|1672.6|1672.2|1673.4|1673|1672.6|1672.2|10280
1611219220000|2021-01-21 08:53:40|1672.4|1672|1671.6|1671.2|1672.4|1672|1671.6|1671.2|14515
1611219230000|2021-01-21 08:53:50|1671.4|1671.4|1671.6|1671|1672|1671.6|1671.2|1671|7680
1611219240000|2021-01-21 08:54:00|1671.8||1671.6||1671.8||1671.6||0
1611219250000|2021-01-21 08:54:10|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.2|1671|1473
1611219260000|2021-01-21 08:54:20|1671.2|1670.8|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|8253
1611219270000|2021-01-21 08:54:30|1671.2|1671|1671.2|1671|1671.2|1671|1670.6|1670.4|8033
1611219280000|2021-01-21 08:54:40|1671.4|1671.2|1671.8|1671.6|1671.8|1671.6|1671.4|1671|8965
1611219290000|2021-01-21 08:54:50|1672|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.4|4943
1611219300000|2021-01-21 08:55:00|1671.8|1671.4|1671.2|1671|1671.8|1671.4|1671.2|1670.6|1142
1611219310000|2021-01-21 08:55:10|1671|1670.8|1671.6|1671.2|1671.6|1671.4|1671|1670.8|972
1611219320000|2021-01-21 08:55:20|1671.8|1671|1671.8|1671.4|1672|1671.6|1671.8|1671|495
1611219330000|2021-01-21 08:55:30|1671.6|1671.6|1671.8|1671.4|1672|1671.6|1671.6|1671.4|600
1611219340000|2021-01-21 08:55:40|1671.6|1671.2|1671.4|1670.8|1671.6|1671.4|1671|1670.8|2362
1611219350000|2021-01-21 08:55:50|1671.2|1671|1670.8|1670.4|1671.4|1671.2|1670.8|1670.4|1535
1611219360000|2021-01-21 08:56:00|1670.6|1670.2|1669.6|1669.4|1670.8|1670.2|1669.6|1669.4|31200
1611219370000|2021-01-21 08:56:10|1669.8|1669.6|1669.4|1669|1670|1669.8|1669.2|1669|2811
1611219380000|2021-01-21 08:56:20|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1668.8|1668.4|11611
1611219390000|2021-01-21 08:56:30|1670|1669.2|1670.4|1669.8|1670.6|1670.2|1669.6|1669.2|5956
1611219400000|2021-01-21 08:56:40|1670.6|1670|1670.8|1670|1670.8|1670.2|1670.6|1670|0
1611219410000|2021-01-21 08:56:50|1670.6|1670.2|1670.6|1670.4|1670.8|1670.4|1670.6|1670.2|0
1611219420000|2021-01-21 08:57:00|1670.8|1670.6|1671|1670.4|1671|1670.6|1670.2|1670|11142
1611219430000|2021-01-21 08:57:10|1670.8|1670.2|1671|1670.4|1671|1670.4|1670.2|1670|2233
1611219440000|2021-01-21 08:57:20|1671.2|1670.6|1671.4|1671|1671.8|1671.4|1671.2|1670.6|1726
1611219450000|2021-01-21 08:57:30|1671.6|1671.2|1671.8|1671.2|1671.8|1671.4|1671.4|1671|350
1611219460000|2021-01-21 08:57:40|1671.4|1671.4|1672.4|1672|1672.4|1672.2|1671.4|1671.2|3168
1611219470000|2021-01-21 08:57:50|1672.6|1672.2|1672.2|1671.8|1672.6|1672.4|1672|1671.8|3881
1611219480000|2021-01-21 08:58:00|1672|1671.6|1672.4|1672|1672.4|1672.2|1671.8|1671.4|1411
1611219490000|2021-01-21 08:58:10|1672.2|1671.8|1671.8|1671.4|1672.2|1671.8|1671.4|1671.2|1074
1611219500000|2021-01-21 08:58:20|1672|1671.6|1672.4|1671.8|1672.6|1672.2|1671.6|1671.6|10539
1611219510000|2021-01-21 08:58:30|1672.2|1672|1672.2|1671.8|1672.4|1672|1672|1671.6|1705
1611219520000|2021-01-21 08:58:40|1672.4|1672|1672.2|1671.8|1672.4|1672.2|1672|1671.8|1528
1611219530000|2021-01-21 08:58:50|1672|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.6|340
1611219540000|2021-01-21 08:59:00|1672.2|1671.8|1673|1672.6|1673|1672.6|1672.2|1671.8|1005
1611219550000|2021-01-21 08:59:10|1672.8|1672.4|1672.6|1672|1672.8|1672.4|1672.2|1672|833
1611219560000|2021-01-21 08:59:20|1672.8|1672.2|1672|1671.6|1672.8|1672.4|1671.8|1671.4|3799
1611219570000|2021-01-21 08:59:30|1671.8|1671.4|1671.6|1671.2|1672|1671.4|1671.6|1671.2|237
1611219580000|2021-01-21 08:59:40|1671.4|1671|1671.6|1671|1671.6|1671|1671|1670.8|1280
1611219590000|2021-01-21 08:59:50|1671.8|1671.2|1672|1671.4|1672|1671.4|1671.6|1671.2|0
1611219600000|2021-01-21 09:00:00|1671.8|1671.2|1671.4|1670.8|1672|1671.4|1671.2|1670.8|2785
1611219610000|2021-01-21 09:00:10|1671.6|1671|1670.8|1670.4|1671.6|1671|1670.8|1670.4|1097
1611219620000|2021-01-21 09:00:20|1670.6|1670.2|1670.8|1670|1671|1670.6|1670.4|1670|1120
1611219630000|2021-01-21 09:00:30|1670.6|1670.2|1671|1670.6|1671.2|1670.8|1670.4|1670.2|1947
1611219640000|2021-01-21 09:00:40|1671.2|1670.8|1671.8|1671.2|1671.8|1671.2|1671|1670.6|1299
1611219650000|2021-01-21 09:00:50|1671.6|1671.4|1671.6|1671.2|1672|1671.6|1671.2|1670.8|1980
1611219660000|2021-01-21 09:01:00|1671.8|1671.4|1672.2|1671.8|1672.2|1672|1671.8|1671.2|3354
1611219670000|2021-01-21 09:01:10|1672|1671.6|1671.6|1671.2|1672.2|1671.6|1671.6|1671.2|5000
1611219680000|2021-01-21 09:01:20|1671.4|1671|1671.2|1670.8|1671.6|1671|1670.8|1670.4|3835
1611219690000|2021-01-21 09:01:30|1671.4|1671|1671.8|1671.4|1671.8|1671.4|1671.4|1671|1908
1611219700000|2021-01-21 09:01:40|1672|1671.6|1672.6|1672.2|1672.6|1672.4|1672|1671.6|1481
1611219710000|2021-01-21 09:01:50|1672.8|1672.4|1673|1672.2|1673|1672.6|1672.8|1672.2|639
1611219720000|2021-01-21 09:02:00|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.4|1672.2|1483
1611219730000|2021-01-21 09:02:10|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.8|1672.4|710
1611219740000|2021-01-21 09:02:20|1673.2|1672.8|1673.2|1672.8|1673.4|1673.2|1673|1672.6|4187
1611219750000|2021-01-21 09:02:30||1673||1672.8||1673||1672.8|0
1611219760000|2021-01-21 09:02:40||1673||1672.8||1673||1672.8|0
1611219770000|2021-01-21 09:02:50|1673.4|1673|1673.8|1673.4|1673.8|1673.6|1673.4|1673|321
1611219780000|2021-01-21 09:03:00|1673.6|1673.2|1673.2|1672.6|1673.6|1673.2|1673|1672.6|1836
1611219790000|2021-01-21 09:03:10|1673.4|1672.8|1673.4|1672.8|1673.4|1672.8|1673.4|1672.8|0
1611219800000|2021-01-21 09:03:20|1673|1673|1673.4|1673|1673.4|1673|1673|1672.8|1461
1611219810000|2021-01-21 09:03:30|1673.6|1673.2|1674|1673.6|1674|1673.6|1673.4|1673.2|1751
1611219820000|2021-01-21 09:03:40|1673.8|1673.4|1673.2|1672.6|1673.8|1673.4|1672.8|1672.6|6801
1611219830000|2021-01-21 09:03:50|1673|1672.8|1673.2|1672.4|1673.2|1672.8|1672.8|1672.4|1750
1611219840000|2021-01-21 09:04:00||1672.8||1672.8||1672.8||1672.8|0
1611219860000|2021-01-21 09:04:20|1673.4|1673|1673|1672.8|1673.6|1673.2|1673|1672.8|2722
1611219870000|2021-01-21 09:04:30|1672.8|1672.6|1673.4|1673|1673.4|1673|1672.8|1672.4|1239
1611219880000|2021-01-21 09:04:40||1672.8||1672.8||1673||1672.8|0
1611219890000|2021-01-21 09:04:50|1673.2|1673|1673|1672.6|1673.2|1673|1673|1672.6|0
1611219900000|2021-01-21 09:05:00|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.2|2337
1611219910000|2021-01-21 09:05:10|1673.2|1672.8|1672.8|1672.4|1673.2|1673|1672.8|1672.4|2828
1611219920000|2021-01-21 09:05:20||1672.6||1672.4||1672.6||1672.4|0
1611219930000|2021-01-21 09:05:30|1672.6|1672.6|1672.2|1671.8|1672.8|1672.6|1672|1671.8|3554
1611219940000|2021-01-21 09:05:40|1672|1671.6|1671.8|1671.2|1672|1671.6|1671.8|1671.2|0
1611219950000|2021-01-21 09:05:50|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.4|1670.8|495
1611219970000|2021-01-21 09:06:10|1672|1671.2|1672|1671.8|1672|1671.8|1672|1671.2|237
1611219980000|2021-01-21 09:06:20|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.6|1671.4|1606
1611219990000|2021-01-21 09:06:30|1671.8|1671.4|1671.6|1671|1672|1671.6|1671.6|1671|551
1611220000000|2021-01-21 09:06:40|1671.4|1671.4|1671.8|1671.2|1671.8|1671.4|1671.4|1671|833
1611220010000|2021-01-21 09:06:50|1671.4|1671|1671|1670.8|1671.4|1671|1671|1670.6|1243
1611220020000|2021-01-21 09:07:00|1671.2|1671|1671.6|1671|1671.6|1671.2|1671.2|1670.8|1015
1611220030000|2021-01-21 09:07:10|1671.4|1670.8|1671.2|1670.8|1671.4|1671|1671|1670.8|1974
1611220040000|2021-01-21 09:07:20|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.2|384
1611220050000|2021-01-21 09:07:30|1670.6|1670.4|1671|1670.4|1671|1670.8|1670.2|1670|6180
1611220060000|2021-01-21 09:07:40|1671.2|1670.6|1671|1670.6|1671.2|1670.6|1671|1670.4|0
1611220070000|2021-01-21 09:07:50|1671.2|1670.8|1671.8|1671.2|1671.8|1671.4|1671.2|1670.8|1082
1611220080000|2021-01-21 09:08:00|1671.4|1671|1671.8|1671.4|1671.8|1671.4|1671.4|1671|535
1611220090000|2021-01-21 09:08:10|1672|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|0
1611220100000|2021-01-21 09:08:20|1671.8|1671.4|1672|1671.4|1672|1671.6|1671.4|1671.2|870
1611220110000|2021-01-21 09:08:30|1671.8|1671.6|1672|1671.4|1672|1671.8|1671.8|1671.4|650
1611220120000|2021-01-21 09:08:40|1671.8|1671.2|1671.4|1671|1671.8|1671.2|1671.2|1671|2464
1611220130000|2021-01-21 09:08:50|1671.2|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|455
1611220140000|2021-01-21 09:09:00|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|0
1611220150000|2021-01-21 09:09:10|1671|1670.6|1671.4|1671.2|1671.6|1671.2|1671|1670.6|1858
1611220160000|2021-01-21 09:09:20|1671.6|1671.4|1671.4|1670.8|1671.6|1671.4|1671.2|1670.8|1423
1611220170000|2021-01-21 09:09:30|1671.6|1671|1671.4|1671|1671.6|1671.2|1671.4|1671|0
1611220180000|2021-01-21 09:09:40|1671.2||1671.4||1671.4||1671.2||0
1611220190000|2021-01-21 09:09:50|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.6|1671|255
1611220200000|2021-01-21 09:10:00|1671.8|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.2|3151
1611220210000|2021-01-21 09:10:10|1672.2|1672|1671.8|1671.4|1672.6|1672.2|1671.8|1671.4|25430
1611220230000|2021-01-21 09:10:30|1672|1671.6|1672.2|1671.8|1672.2|1672|1672|1671.4|1643
1611220240000|2021-01-21 09:10:40|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1672.4|1672|1976
1611220250000|2021-01-21 09:10:50|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|0
1611220260000|2021-01-21 09:11:00|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672|1671.4|5114
1611220270000|2021-01-21 09:11:10|1672.4|1672|1672.6|1672|1672.6|1672|1672.4|1672|0
1611220280000|2021-01-21 09:11:20|1672.8|1672.2|1673.2|1672.8|1673.4|1673|1672.8|1672|2491
1611220290000|2021-01-21 09:11:30|1673|1673|1673.4|1673|1673.4|1673.2|1673|1673|700
1611220300000|2021-01-21 09:11:40||1672.8||1672.8||1672.8||1672.6|0
1611220310000|2021-01-21 09:11:50|1673.2|1673|1673|1672.6|1673.2|1673|1673|1672.6|252
1611220320000|2021-01-21 09:12:00|1672.8|1672.4|1672.6|1672.2|1672.8|1672.4|1672.4|1672|1834
1611220330000|2021-01-21 09:12:10|1672.4|1672|1672.4|1672|1672.4|1672|1672.4|1672|0
1611220340000|2021-01-21 09:12:20|1672.6|1672.2|1672.6|1672|1672.6|1672.4|1672.6|1672|984
1611220350000|2021-01-21 09:12:30|1672.8|1672.2|1672.8|1672.2|1672.8|1672.6|1672.6|1672.2|810
1611220360000|2021-01-21 09:12:40|1673|1672.6|1672.6|1672.2|1673|1672.6|1672.6|1672.2|1854
1611220370000|2021-01-21 09:12:50|1672.4|1672|1672.4|1672|1672.6|1672|1672.4|1672|0
1611220380000|2021-01-21 09:13:00|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1671.8|1671.6|5234
1611220390000|2021-01-21 09:13:10|1672.2|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.8|1117
1611220400000|2021-01-21 09:13:20|1672|1671.6|1672.4|1672|1672.4|1672.2|1672|1671.6|6261
1611220410000|2021-01-21 09:13:30|1672.6|1672.2|1673|1672.6|1673|1672.8|1672.6|1672.2|1297
1611220420000|2021-01-21 09:13:40|1672.8|1672.8|1672.8|1672.4|1673.2|1672.8|1672.8|1672.4|1431
1611220430000|2021-01-21 09:13:50|1672.6|1672.2|1673.2|1672.8|1673.2|1672.8|1672.4|1672.2|3728
1611220440000|2021-01-21 09:14:00|1673.4|1673|1673.2|1672.8|1673.4|1673|1673.2|1672.8|363
1611220450000|2021-01-21 09:14:10|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1672.6|1672|3194
1611220460000|2021-01-21 09:14:20|1673|1672.6|1672.8|1672.4|1673.2|1672.6|1672.4|1672.2|2087
1611220470000|2021-01-21 09:14:30|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|0
1611220490000|2021-01-21 09:14:50|1673.4|1673|1673.4|1673|1673.8|1673.4|1673.4|1673|755
1611220500000|2021-01-21 09:15:00|1673.6|1673.2|1673.8|1673.6|1674.2|1673.6|1673.6|1673|441
1611220510000|2021-01-21 09:15:10|1673.6|1673.4|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|1045
1611220520000|2021-01-21 09:15:20|1673.6|1673.2|1673.4|1672.8|1673.6|1673.2|1673.2|1672.8|112
1611220530000|2021-01-21 09:15:30|1673.6|1673|1673.4|1672.8|1673.6|1673.2|1673.2|1672.8|1483
1611220540000|2021-01-21 09:15:40|1673.2|1672.6|1672.6|1672.2|1673.2|1672.8|1672.6|1672.2|4220
1611220550000|2021-01-21 09:15:50|1672.4|1672|1672.2|1671.6|1672.6|1672|1672|1671.4|1240
1611220560000|2021-01-21 09:16:00|1671.8|1671.4|1671.4|1671|1672.2|1671.6|1671.4|1671|1682
1611220570000|2021-01-21 09:16:10|1671.6|1671.2|1671.6|1671.2|1671.8|1671.6|1671.6|1671.2|1541
1611220580000|2021-01-21 09:16:20|1671.4||1671.6||1671.6||1671.4||0
1611220590000|2021-01-21 09:16:30|1671.4|1671|1671.4|1670.8|1671.6|1671.2|1671.2|1670.8|353
1611220600000|2021-01-21 09:16:40|1671.6|1671|1671.6|1671.2|1671.8|1671.6|1671.6|1671|869
1611220610000|2021-01-21 09:16:50|1671.4|1671.4|1671.4|1671|1671.4|1671.4|1671.2|1670.8|834
1611220620000|2021-01-21 09:17:00|1671.6|1671.2|1672.2|1671.8|1672.2|1672|1671.6|1671.2|4490
1611220630000|2021-01-21 09:17:10|1672|1672|1672|1671.6|1672|1672|1671.6|1671.2|937
1611220640000|2021-01-21 09:17:20|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|0
1611220650000|2021-01-21 09:17:30|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|1520
1611220660000|2021-01-21 09:17:40|1671.4|1671|1671|1670.6|1671.4|1671|1671|1670.6|1770
1611220670000|2021-01-21 09:17:50|1671.2|1670.8|1671.6|1671|1671.6|1671.2|1671.2|1670.8|1521
1611220680000|2021-01-21 09:18:00|1671.8|1671.2|1671.6|1671|1671.8|1671.4|1671.6|1671|0
1611220700000|2021-01-21 09:18:20|1671.4|1671.2|1671.4|1671.2|1671.6|1671.2|1671.2|1671.2|2143
1611220710000|2021-01-21 09:18:30|1671.6|1671|1671.6|1671.2|1671.8|1671.4|1671.6|1671|794
1611220720000|2021-01-21 09:18:40|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1671|300
1611220740000|2021-01-21 09:19:00|1671.2|1670.8|1670.8|1670.4|1671.4|1670.8|1670.6|1670.2|3508
1611220750000|2021-01-21 09:19:10|1671|1670.6|1670.6|1670.2|1671.2|1670.8|1670.4|1670|1922
1611220760000|2021-01-21 09:19:20|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.4|1670|1162
1611220770000|2021-01-21 09:19:30|1670.4|1670.4|1670.6|1670.2|1670.6|1670.4|1670.4|1670|390
1611220780000|2021-01-21 09:19:40|1670.4|1670|1669.6|1668.8|1670.6|1670|1669|1668.8|8560
1611220790000|2021-01-21 09:19:50|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|1000
1611220800000|2021-01-21 09:20:00|1669.4|1669.2|1669.2|1668.8|1669.4|1669.2|1669|1668.8|5990
1611220810000|2021-01-21 09:20:10|1669|1669|1669.6|1669.2|1669.6|1669.2|1669|1668.8|2834
1611220820000|2021-01-21 09:20:20|1669.4|1669.4|1669.6|1669.2|1669.6|1669.4|1669.2|1669|2086
1611220830000|2021-01-21 09:20:30|1669.4|1669|1669.6|1669.2|1669.6|1669.4|1669.4|1669|3163
1611220840000|2021-01-21 09:20:40|1669.8|1669.4|1669.4|1669|1670|1669.6|1669.4|1669|983
1611220850000|2021-01-21 09:20:50|1669.2|1669.2|1669.4|1669.2|1669.4|1669.2|1669.2|1669.2|1482
1611220860000|2021-01-21 09:21:00||1669||1669||1669||1669|312
1611220870000|2021-01-21 09:21:10|1669.2|1668.8|1669.2|1668.6|1669.4|1668.8|1669|1668.6|2123
1611220880000|2021-01-21 09:21:20|1669|1668.4|1669.2|1668.8|1669.2|1668.8|1668.8|1668.4|3224
1611220890000|2021-01-21 09:21:30|1669|1669|1669.2|1668.8|1669.2|1669|1669|1668.8|0
1611220900000|2021-01-21 09:21:40|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|510
1611220910000|2021-01-21 09:21:50|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669.2|1668.8|781
1611220920000|2021-01-21 09:22:00|1669|1668.6|1669.2|1668.8|1669.4|1669.2|1668.8|1668.4|4369
1611220930000|2021-01-21 09:22:10|1669.4|1669|1669.2|1668.8|1669.6|1669.2|1669|1668.8|3147
1611220940000|2021-01-21 09:22:20|1669.4|1669|1670.6|1670|1670.6|1670|1669.4|1668.8|4062
1611220950000|2021-01-21 09:22:30|1670.4|1670.2|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|398
1611220960000|2021-01-21 09:22:40|1670.6|1670.4|1670.6|1670.2|1670.8|1670.4|1670.4|1670.2|1626
1611220970000|2021-01-21 09:22:50|1670.8|1670.4|1671|1670.4|1671|1670.6|1670.8|1670.4|1720
1611220980000|2021-01-21 09:23:00|1671.2|1670.6|1671.4|1671|1671.6|1671.2|1671|1670.4|992
1611220990000|2021-01-21 09:23:10|1671.2|1671.2|1671.6|1671.2|1671.6|1671.2|1671.2|1671|2750
1611221000000|2021-01-21 09:23:20|1671.8|1671.4|1671.6|1671|1671.8|1671.4|1671.4|1671|1651
1611221010000|2021-01-21 09:23:30|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.4|1671|61
1611221020000|2021-01-21 09:23:40|1671.2|1670.8|1670.6|1670|1671.2|1670.8|1670.6|1670|1751
1611221030000|2021-01-21 09:23:50|1670.4|1669.8|1669.4|1669|1670.4|1669.8|1669.2|1669|1530
1611221040000|2021-01-21 09:24:00|1669.2|1668.8|1668.6|1668.2|1669.2|1668.8|1668.4|1668.2|1550
1611221050000|2021-01-21 09:24:10|1668.4|1668.4|1668.4|1668|1668.8|1668.4|1668.2|1668|3515
1611221060000|2021-01-21 09:24:20|1668.2|1667.8|1667.4|1667|1668.2|1667.8|1667|1666.8|26346
1611221070000|2021-01-21 09:24:30|1667.2|1666.8|1667|1666.6|1667.4|1667.2|1666.8|1666.6|3571
1611221080000|2021-01-21 09:24:40|1666.8|1666.4|1666.6|1666.2|1666.8|1666.6|1666.4|1665.8|22304
1611221090000|2021-01-21 09:24:50|1666.8|1666.4|1666.6|1666.2|1666.8|1666.6|1666.4|1666|2507
1611221100000|2021-01-21 09:25:00|1666.4|1666|1665.8|1665.4|1666.4|1666|1665.8|1665.4|1808
1611221110000|2021-01-21 09:25:10|1665.6|1665.6|1665.8|1665.4|1666|1665.8|1665.6|1665.4|1762
1611221120000|2021-01-21 09:25:20|1665.6|1665.2|1665.4|1664.8|1665.8|1665.2|1665|1664.6|20920
1611221130000|2021-01-21 09:25:30|1665|1665|1664.6|1664.4|1665.4|1665.2|1664.6|1664.2|3631
1611221140000|2021-01-21 09:25:40|1664.4|1664.2|1664|1663.6|1664.8|1664.4|1663.8|1663.4|7064
1611221150000|2021-01-21 09:25:50|1663.8|1663.4|1664|1663.4|1664.2|1663.8|1663.8|1663.4|1076
1611221160000|2021-01-21 09:26:00|1664.2|1663.6|1664.6|1664.2|1665|1664.4|1664.2|1663.6|8936
1611221170000|2021-01-21 09:26:10|1664.8|1664|1665|1664.6|1665.2|1665|1664.6|1664|3136
1611221180000|2021-01-21 09:26:20|1664.8|1664.4|1665.2|1665|1665.4|1665.2|1664.6|1664.2|4180
1611221190000|2021-01-21 09:26:30|1665.4|1665.2|1665.4|1664.8|1665.8|1665.4|1664.8|1664.4|3309
1611221200000|2021-01-21 09:26:40|1665.6|1665|1665.6|1665|1666|1665.6|1665.4|1665|2
1611221210000|2021-01-21 09:26:50|1665.8|1665.2|1665.4|1665|1665.8|1665.6|1665.2|1665|403
1611221220000|2021-01-21 09:27:00|1665.2|1665.2|1665.2|1664.8|1665.4|1665.2|1664.6|1664.4|5633
1611221230000|2021-01-21 09:27:10|1665.4|1665|1665.2|1664.8|1665.6|1665.4|1665.2|1664.8|2225
1611221240000|2021-01-21 09:27:20|1665.4|1665|1665|1664.6|1665.8|1665.4|1664.8|1664.6|1990
1611221250000|2021-01-21 09:27:30|1664.8|1664.4|1665|1664.4|1665|1664.6|1664.2|1664|9806
1611221260000|2021-01-21 09:27:40|1665.2|1664.6|1665.4|1665|1665.6|1665.4|1665.2|1664.6|142
1611221270000|2021-01-21 09:27:50|1665.2|1665.2|1665.4|1664.8|1665.4|1665.2|1665|1664.6|1928
1611221280000|2021-01-21 09:28:00|1665.6|1665|1665.4|1665|1665.6|1665.4|1665.4|1665|979
1611221290000|2021-01-21 09:28:10|1665.6|1665.2|1665.4|1665|1665.6|1665.2|1665|1664.6|2068
1611221300000|2021-01-21 09:28:20|1665.6|1665.2|1666|1665.6|1666|1665.6|1665.6|1665|41612
1611221310000|2021-01-21 09:28:30|1666.2|1665.8|1666.4|1666|1666.6|1666.2|1666.2|1665.6|1586
1611221320000|2021-01-21 09:28:40|1666.2|1665.8|1666|1665.6|1666.2|1666|1666|1665.6|850
1611221330000|2021-01-21 09:28:50|1666.2|1665.8|1666.4|1666|1666.4|1666|1665.8|1665.6|121
1611221340000|2021-01-21 09:29:00|1666.2|1665.8|1666.4|1666|1666.4|1666.2|1666.2|1665.8|5177
1611221350000|2021-01-21 09:29:10|1666.6|1666.2|1666.8|1666.4|1667.2|1666.8|1666.4|1666.2|2094
1611221360000|2021-01-21 09:29:20||1666.2||1666.2||1666.4||1666.2|0
1611221370000|2021-01-21 09:29:30||1666.4||1666.4||1666.4||1666.2|68
1611221380000|2021-01-21 09:29:40|1666.6|1666.2|1666.6|1666.2|1666.8|1666.4|1666.4|1666.2|1348
1611221390000|2021-01-21 09:29:50|1666.8|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|1691
1611221400000|2021-01-21 09:30:00|1666.6|1666.6|1667.8|1667.4|1668.2|1667.8|1666.6|1666.6|4885
1611221410000|2021-01-21 09:30:10|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667.2|0
1611221420000|2021-01-21 09:30:20|1667.8|1667|1666.6|1666|1667.8|1667|1666.6|1666|1294
1611221430000|2021-01-21 09:30:30|1666.4|1665.8|1667|1666.4|1667|1666.6|1666|1665.6|4656
1611221440000|2021-01-21 09:30:40|1666.8|1666.2|1666.6|1666.2|1667|1666.4|1666.6|1666.2|474
1611221450000|2021-01-21 09:30:50|1666.8|1667|1667.4|1667|1667.8|1667.4|1666.8|1667|9550
1611221460000|2021-01-21 09:31:00|1667.6|1667.2|1667.8|1667.2|1667.8|1667.4|1667.6|1667.2|630
1611221470000|2021-01-21 09:31:10|1667.6|1667|1667.4|1667|1667.8|1667.4|1667.2|1667|696
1611221480000|2021-01-21 09:31:20|1667.2|1666.8|1667|1666.6|1667.4|1666.8|1666.8|1666.4|5175
1611221490000|2021-01-21 09:31:30|1667.2|1666.8|1667|1666.6|1667.4|1667|1667|1666.6|1823
1611221500000|2021-01-21 09:31:40|1667.2|1666.8|1666.4|1666|1667.2|1666.8|1666|1665.8|23007
1611221510000|2021-01-21 09:31:50|1666.6|1666.2|1667|1666.6|1667.2|1666.8|1666.6|1666|2726
1611221520000|2021-01-21 09:32:00|1667.2|1666.8|1668|1667.4|1668|1667.4|1667.2|1666.6|1650
1611221530000|2021-01-21 09:32:10|1667.8|1667.6|1667.6|1667|1668|1667.6|1667.2|1666.6|508
1611221540000|2021-01-21 09:32:20|1667.8|1667.2|1669|1668.6|1669.2|1668.6|1667.8|1667.2|4027
1611221550000|2021-01-21 09:32:30|1668.8|1668.4|1668.6|1668.2|1668.8|1668.6|1668.6|1668.2|5000
1611221560000|2021-01-21 09:32:40|1668.8|1668.4|1668.6|1667.8|1669.2|1668.8|1668.6|1667.8|6303
1611221570000|2021-01-21 09:32:50|1668.4|1668|1668.4|1667.8|1668.4|1668|1668|1667.6|752
1611221580000|2021-01-21 09:33:00|1668.2|1667.6|1668|1667.4|1668.2|1667.6|1668|1667.4|0
1611221590000|2021-01-21 09:33:10|1667.8|1667.6|1668.4|1668|1668.4|1668.2|1667.8|1667.4|1670
1611221600000|2021-01-21 09:33:20|1668.2|1668.2|1668.6|1668.2|1668.6|1668.4|1668.2|1668|4192
1611221610000|2021-01-21 09:33:30|1668.4|1668|1668.6|1668.2|1668.8|1668.2|1668.2|1667.8|861
1611221620000|2021-01-21 09:33:40|1668.4|1668|1669.2|1668.8|1669.2|1669|1668.4|1668|470
1611221630000|2021-01-21 09:33:50|1669.8|1668.6|1669.8|1669.4|1669.8|1669.4|1669.6|1668.6|16342
1611221640000|2021-01-21 09:34:00|1669.6|1669.2|1669.4|1669|1670.4|1670|1669.4|1669|3604
1611221650000|2021-01-21 09:34:10|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.6|1669|851
1611221660000|2021-01-21 09:34:20|1669.8|1669|1669.6|1669.2|1669.8|1669.6|1669.6|1669|4559
1611221670000|2021-01-21 09:34:30|1669.4|1669|1669.2|1668.8|1669.4|1669|1669.2|1668.6|1146
1611221680000|2021-01-21 09:34:40|1669|1668.6|1669|1668.6|1669.2|1668.6|1668.8|1668.6|1710
1611221690000|2021-01-21 09:34:50|1669.2|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|1054
1611221700000|2021-01-21 09:35:00|1669.4|1669.2|1670|1669.6|1670|1669.8|1669.4|1669.2|2280
1611221710000|2021-01-21 09:35:10|1669.8|1669.4|1669.2|1668.6|1669.8|1669.4|1669|1668.6|5796
1611221720000|2021-01-21 09:35:20|1669.4|1668.4|1669.6|1669.4|1669.6|1669.4|1669.4|1668.4|341
1611221730000|2021-01-21 09:35:30|1669.4|1669.2|1669.6|1669|1669.6|1669.2|1669.4|1669|0
1611221740000|2021-01-21 09:35:40|1669.4|1668.8|1669.2|1668.8|1669.4|1668.8|1669|1668.6|1967
1611221750000|2021-01-21 09:35:50|1669.4|1669|1669.6|1669.2|1669.8|1669.2|1669.4|1669|177
1611221760000|2021-01-21 09:36:00|1669.8|1669.4|1669.2|1668.8|1669.8|1669.6|1669|1668.8|4564
1611221770000|2021-01-21 09:36:10|1669.4|1669|1669.4|1669|1669.6|1669.2|1669.2|1669|2025
1611221780000|2021-01-21 09:36:20|1669.2|1669.2|1670|1669.4|1670|1669.4|1669.2|1669.2|336
1611221790000|2021-01-21 09:36:30|1669.8|1669.6|1670.4|1670|1670.4|1670|1669.8|1669.6|1307
1611221800000|2021-01-21 09:36:40|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1669.8|1669.4|10019
1611221810000|2021-01-21 09:36:50|1670.4|1670|1668.8|1668.4|1670.4|1670.2|1668.8|1668.4|8734
1611221820000|2021-01-21 09:37:00|1668.6|1668.2|1668.8|1668.2|1668.8|1668.4|1668.4|1668|990
1611221830000|2021-01-21 09:37:10|1669|1668.4|1669.6|1669|1669.6|1669.2|1669|1668.4|275
1611221840000|2021-01-21 09:37:20|1669.4|1668.8|1668.6|1668|1669.6|1669|1668.6|1668|2097
1611221850000|2021-01-21 09:37:30|1668.4|1668.2|1668.8|1668.2|1668.8|1668.2|1668.4|1668.2|1008
1611221860000|2021-01-21 09:37:40|1669|1668.4|1669.2|1668.6|1669.4|1668.8|1669|1668.4|0
1611221870000|2021-01-21 09:37:50|1669.4||1669.4||1669.4||1669.4||0
1611221880000|2021-01-21 09:38:00|1669.6|1668.8|1669.2|1668.6|1669.6|1669|1668.6|1668.4|3621
1611221890000|2021-01-21 09:38:10|1669|1668.4|1669.2|1668.6|1669.2|1668.6|1669|1668.4|0
1611221900000|2021-01-21 09:38:20|1669|1668.4|1668.6|1668.4|1669.2|1668.8|1668.6|1668.4|128
1611221910000|2021-01-21 09:38:30|1668.8|1668.6|1669.2|1668.8|1669.2|1669|1668.8|1668.4|2409
1611221920000|2021-01-21 09:38:40|1669|1669|1669.2|1668.8|1669.2|1669|1669|1668.6|617
1611221930000|2021-01-21 09:38:50|1669|1668.6|1668.4|1668|1669.2|1668.6|1668.4|1668|2526
1611221940000|2021-01-21 09:39:00|1668.6|1668.2|1668.2|1667.8|1668.6|1668.2|1668.2|1667.8|422
1611221950000|2021-01-21 09:39:10|1668|1667.6|1667.8|1667.4|1668|1667.6|1667.8|1667.4|1355
1611221960000|2021-01-21 09:39:20|1667.6|1667.6|1668.2|1667.8|1668.4|1667.8|1667.6|1667.6|724
1611221970000|2021-01-21 09:39:30|1668.4|1668|1668.8|1668.4|1668.8|1668.4|1668.4|1668|621
1611221980000|2021-01-21 09:39:40|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|53
1611222000000|2021-01-21 09:40:00|1668.4|1668|1668.6|1668|1668.6|1668.2|1668.2|1668|1132
1611222010000|2021-01-21 09:40:10||1668.2||1668.2||1668.2||1668|0
1611222020000|2021-01-21 09:40:20||1668||1668.2||1668.2||1668|0
1611222030000|2021-01-21 09:40:30|1668.2|1668|1668|1667.8|1668.6|1668|1668|1667.8|1664
1611222040000|2021-01-21 09:40:40|1668.2|1668|1668.4|1667.8|1668.4|1668|1668.2|1667.8|146
1611222050000|2021-01-21 09:40:50|1668|1667.6|1668.4|1668|1668.4|1668|1668|1667.6|4011
1611222060000|2021-01-21 09:41:00|1668.2|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.8|0
1611222070000|2021-01-21 09:41:10|1668.2|1667.8|1668.4|1667.8|1668.4|1668|1668|1667.6|660
1611222080000|2021-01-21 09:41:20||1668||1668||1668||1668|20
1611222090000|2021-01-21 09:41:30|1668.2|1667.8|1668.8|1668.2|1668.8|1668.2|1668.2|1667.8|2641
1611222100000|2021-01-21 09:41:40|1668.6|1668.4|1669|1668.6|1669.2|1668.8|1668.6|1668.4|2
1611222120000|2021-01-21 09:42:00|1669.2|1668.8|1670|1669.4|1670|1669.8|1669.2|1668.8|1635
1611222130000|2021-01-21 09:42:10||1669.6||1669.6||1669.6||1669.6|0
1611222140000|2021-01-21 09:42:20|1670.2|1669.8|1670.2|1669.6|1670.6|1670.2|1670.2|1669.6|717
1611222150000|2021-01-21 09:42:30|1670|1669.4|1669.4|1669|1670|1669.4|1669|1668.6|1523
1611222160000|2021-01-21 09:42:40||1669.2||1669||1669.2||1669|60
1611222170000|2021-01-21 09:42:50|1669.2|1668.8|1669.4|1668.8|1669.4|1669|1669.2|1668.8|150
1611222180000|2021-01-21 09:43:00|1669.2|1669|1669.4|1669|1669.4|1669.2|1669.2|1668.8|178
1611222190000|2021-01-21 09:43:10|1669.6|1669.2|1669.8|1669.2|1669.8|1669.2|1669.6|1669|474
1611222200000|2021-01-21 09:43:20|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.4|1669|383
1611222210000|2021-01-21 09:43:30|1669.6|1669.2|1669.6|1669.4|1669.8|1669.4|1669.4|1669.2|1884
1611222220000|2021-01-21 09:43:40|1669.4|1669.2|1669.6|1669|1669.6|1669.2|1669.2|1668.8|1005
1611222230000|2021-01-21 09:43:50|1669.4|1669.2|1669.4|1669.2|1669.6|1669.4|1669.2|1668.8|5720
1611222240000|2021-01-21 09:44:00|1669.2|1668.6|1668.8|1668.6|1669.2|1668.8|1668.4|1668|23350
1611222250000|2021-01-21 09:44:10|1669|1668.4|1668.8|1668.4|1669|1668.4|1668.6|1668.2|5519
1611222260000|2021-01-21 09:44:20|1669|1668.6|1668.4|1668|1669.2|1668.8|1668.2|1668|24540
1611222270000|2021-01-21 09:44:30|1668.2|1668.2|1668|1667.6|1669|1668.6|1668|1667.6|27835
1611222280000|2021-01-21 09:44:40|1668.2|1667.8|1668|1667.6|1668.4|1668.2|1667.6|1667.4|8268
1611222290000|2021-01-21 09:44:50|1668.2|1667.8|1667.8|1667.6|1668.4|1668.2|1667.8|1667.6|21394
1611222300000|2021-01-21 09:45:00|1667.6|1667.4|1668.8|1668.4|1668.8|1668.4|1667.4|1667.2|6909
1611222310000|2021-01-21 09:45:10|1668.6|1668.6|1667.6|1667.2|1668.8|1668.6|1667.6|1667.2|10279
1611222320000|2021-01-21 09:45:20||1667||1667.2||1667.2||1667|0
1611222330000|2021-01-21 09:45:30|1667.8|1667.4|1667.6|1667.2|1668|1667.6|1667.6|1667.2|525
1611222340000|2021-01-21 09:45:40|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|610
1611222350000|2021-01-21 09:45:50|1668||1668||1668||1668||0
1611222360000|2021-01-21 09:46:00|1667.8|1667.6|1667.8|1667.4|1667.8|1667.8|1667.6|1667|2503
1611222370000|2021-01-21 09:46:10|1667.6|1667.2|1667|1666.4|1667.8|1667.4|1666.6|1666.2|18365
1611222380000|2021-01-21 09:46:20|1666.8|1666.6|1667.4|1666.8|1667.4|1666.8|1666.8|1666.6|1228
1611222390000|2021-01-21 09:46:30|1667.2||1667.2||1667.2||1667.2||0
1611222400000|2021-01-21 09:46:40|1667|1666.6|1667|1666.4|1667.2|1666.6|1667|1666.4|410
1611222410000|2021-01-21 09:46:50||1666.6||1666.6||1666.6||1666.6|0
1611222420000|2021-01-21 09:47:00|1666.8|1666.4|1666|1665.8|1666.8|1666.4|1666|1665.6|3100
1611222430000|2021-01-21 09:47:10|1666.2|1666|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|2212
1611222440000|2021-01-21 09:47:20|1666.4|1666|1666.2|1665.8|1666.4|1666|1666.2|1665.8|511
1611222450000|2021-01-21 09:47:30|1666.4|1666|1666.2|1665.8|1666.6|1666.2|1666.2|1665.8|1651
1611222460000|2021-01-21 09:47:40|1666|1665.6|1666.2|1666|1666.2|1666|1665.8|1665.6|1100
1611222470000|2021-01-21 09:47:50|1666|1665.8|1666.2|1665.6|1666.2|1665.8|1666|1665.6|602
1611222480000|2021-01-21 09:48:00|1666.4|1665.8|1666.4|1666|1666.4|1666.2|1666.4|1665.8|753
1611222490000|2021-01-21 09:48:10|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.6|915
1611222500000|2021-01-21 09:48:20|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1665.8|0
1611222510000|2021-01-21 09:48:30|1666|1665.8|1666|1665.6|1666.2|1665.8|1665.8|1665.6|1377
1611222520000|2021-01-21 09:48:40|1666.2|1665.8|1666.6|1666.2|1666.6|1666.2|1666|1665.6|2643
1611222530000|2021-01-21 09:48:50|1666.4|1666|1665.6|1665.4|1666.6|1666.4|1665.6|1665.2|32310
1611222540000|2021-01-21 09:49:00|1665.4|1665.2|1665.2|1664.8|1665.4|1665.2|1665|1664.8|10285
1611222550000|2021-01-21 09:49:10|1665.4|1665|1665.4|1665|1665.6|1665.2|1665.2|1665|837
1611222560000|2021-01-21 09:49:20|1665.6|1665.2|1666|1665.6|1666|1665.6|1665.6|1665|1543
1611222570000|2021-01-21 09:49:30|1666.2|1665.8|1666.2|1665.8|1667.2|1666.8|1666|1665.6|16790
1611222580000|2021-01-21 09:49:40|1666|1665.6|1666|1665.8|1666|1665.8|1666|1665.6|175
1611222590000|2021-01-21 09:49:50|1666.2|1666|1666.2|1665.8|1666.4|1666.2|1666|1665.8|4176
1611222600000|2021-01-21 09:50:00|1666|1666|1666.4|1666.2|1666.6|1666.2|1666|1666|260
1611222610000|2021-01-21 09:50:10|1666.6|1666.4|1666.4|1666|1666.6|1666.4|1666.2|1665.8|607
1611222620000|2021-01-21 09:50:20|1666.6|1666.2|1666.4|1666|1666.6|1666.4|1666.4|1666|826
1611222630000|2021-01-21 09:50:30|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|1437
1611222640000|2021-01-21 09:50:40|1666.2|1666.2|1666|1665.8|1666.2|1666.2|1666|1665.8|2183
1611222650000|2021-01-21 09:50:50|1666.2|1666|1666.2|1665.6|1666.4|1666|1666|1665.6|534
1611222660000|2021-01-21 09:51:00|1666.4|1666|1665.4|1665.2|1666.4|1666.2|1665.4|1665.2|11813
1611222670000|2021-01-21 09:51:10|1665.6|1665.4|1666.2|1665.4|1666.2|1665.4|1665.6|1665.4|370
1611222680000|2021-01-21 09:51:20|1666.4|1665.6|1666.2|1665.8|1666.4|1666|1666|1665.6|2095
1611222690000|2021-01-21 09:51:30|1666|1665.6|1665.6|1665.2|1666|1665.6|1665.2|1665|3407
1611222700000|2021-01-21 09:51:40|1665.4|1665.4|1665.8|1665|1665.8|1665.4|1665.4|1665|5278
1611222710000|2021-01-21 09:51:50|1666|1665.2|1666.6|1666.2|1666.6|1666.2|1666|1665.2|552
1611222720000|2021-01-21 09:52:00|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|100
1611222730000|2021-01-21 09:52:10|1666.6|1666|1666.8|1666.2|1666.8|1666.4|1666.2|1665.8|5340
1611222740000|2021-01-21 09:52:20|1666.6|1666.4|1667.2|1666.8|1667.2|1666.8|1666.6|1666.4|2745
1611222750000|2021-01-21 09:52:30|1667|1666.6|1666.6|1666|1667.2|1666.8|1666|1665.8|11331
1611222760000|2021-01-21 09:52:40|1666.4|1665.8|1666.4|1665.8|1666.4|1665.8|1666.4|1665.8|0
1611222770000|2021-01-21 09:52:50|1666.2|1666|1666.2|1665.8|1666.2|1666|1666|1665.6|724
1611222780000|2021-01-21 09:53:00|1666|1666|1666.4|1665.8|1666.6|1666.2|1666|1665.8|545
1611222790000|2021-01-21 09:53:10|1666.2|1666|1666.2|1665.8|1666.4|1666.2|1666.2|1665.8|1611
1611222800000|2021-01-21 09:53:20|1666|1665.6|1666|1665.6|1666.2|1665.6|1665.8|1665.6|211
1611222810000|2021-01-21 09:53:30|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.6|500
1611222820000|2021-01-21 09:53:40|1666.2|1665.8|1665.8|1665.4|1666.2|1666|1665.8|1665.4|428
1611222830000|2021-01-21 09:53:50|1665.6|1665.6|1665.4|1665|1665.8|1665.6|1665.4|1665|225
1611222840000|2021-01-21 09:54:00|1665.6|1665.2|1665|1664.6|1665.6|1665.2|1665|1664.4|3803
1611222850000|2021-01-21 09:54:10|1665.2|1665|1664.8|1664.4|1665.4|1665|1664.8|1664.2|3532
1611222870000|2021-01-21 09:54:30|1665|1664.6|1664.4|1664.2|1665|1664.8|1664.2|1664|5988
1611222880000|2021-01-21 09:54:40|1664.6|1664|1664.8|1664.4|1664.8|1664.4|1664.6|1664|191
1611222890000|2021-01-21 09:54:50|1664.6|1664.6|1664.6|1664.4|1664.6|1664.6|1664.6|1664.4|1991
1611222900000|2021-01-21 09:55:00|1664.8|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.6|214
1611222910000|2021-01-21 09:55:10|1664.8|1664.4|1664|1663.6|1665|1664.6|1664|1663.6|5039
1611222930000|2021-01-21 09:55:30|1664.2|1663.8|1664.2|1663.8|1664.2|1664|1664.2|1663.8|522
1611222940000|2021-01-21 09:55:40|1664|1663.6|1663.8|1663.6|1664|1663.8|1663.8|1663.6|0
1611222950000|2021-01-21 09:55:50|1664|1663.8|1664|1663.6|1664.2|1664|1664|1663.6|692
1611222960000|2021-01-21 09:56:00|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.6|1663.2|4943
1611222970000|2021-01-21 09:56:10|1664.2|1663.8|1664.2|1663.6|1664.2|1663.8|1664.2|1663.4|1655
1611222980000|2021-01-21 09:56:20|1664|1663.4|1663|1662.8|1664|1663.4|1663|1662.8|2933
1611222990000|2021-01-21 09:56:30|1663.2|1663|1662.6|1662.2|1663.2|1663|1662.6|1662.2|1394
1611223000000|2021-01-21 09:56:40|1662.8|1662.4|1663|1662.4|1663|1662.6|1662.8|1662.4|3
1611223010000|2021-01-21 09:56:50|1663.2||1663.2||1663.2||1663.2||0
1611223020000|2021-01-21 09:57:00|1663.4|1662.6|1663|1662.6|1663.4|1662.8|1663|1662.6|200
1611223030000|2021-01-21 09:57:10|1663.2|1662.8|1663.4|1663.2|1663.4|1663.2|1663.2|1662.8|211
1611223040000|2021-01-21 09:57:20|1663.2|1663|1663.2|1662.8|1663.4|1663|1663.2|1662.8|811
1611223050000|2021-01-21 09:57:30|1663.4|1663|1663.4|1663|1663.4|1663.2|1663.4|1662.8|571
1611223060000|2021-01-21 09:57:40|1663.2|1663.2|1663.2|1663|1663.4|1663.2|1663.2|1663|3339
1611223070000|2021-01-21 09:57:50|1663|1662.8|1662.6|1662.2|1663|1662.8|1662.4|1662.2|3979
1611223080000|2021-01-21 09:58:00|1662.4|1662|1662.2|1662|1662.6|1662.2|1662|1661.6|12527
1611223090000|2021-01-21 09:58:10|1662.4|1662.2|1662.4|1662|1662.6|1662.4|1662.2|1662|3326
1611223100000|2021-01-21 09:58:20|1662.6|1662.2|1662.6|1662|1662.6|1662.2|1662.6|1662|1942
1611223110000|2021-01-21 09:58:30|1662.4|1661.8|1662.2|1661.8|1662.4|1661.8|1662.2|1661.8|500
1611223120000|2021-01-21 09:58:40|1662.4|1662|1662.4|1661.8|1662.4|1662.2|1662.2|1661.8|520
1611223130000|2021-01-21 09:58:50|1662.2|1662|1662.2|1661.8|1662.2|1662|1662.2|1661.8|0
1611223140000|2021-01-21 09:59:00|1662|1662.2|1663.4|1662.8|1663.6|1663.4|1662|1661.8|13415
1611223150000|2021-01-21 09:59:10|1663.6|1663|1663.8|1663.4|1664|1663.6|1663.6|1663|2934
1611223160000|2021-01-21 09:59:20|1664|1663.6|1664.4|1663.8|1664.6|1663.8|1664|1663.6|792
1611223170000|2021-01-21 09:59:30|1664.6|1664|1665|1664.8|1665.2|1664.8|1664.6|1664|1972
1611223180000|2021-01-21 09:59:40|1664.8|1664.6|1664.8|1664.4|1664.8|1664.6|1664.8|1664.4|771
1611223190000|2021-01-21 09:59:50|1664.6|1664.2|1662.4|1662|1664.8|1664.4|1662|1661.6|114416
1611223200000|2021-01-21 10:00:00|1662.6|1662.2|1662.4|1662|1662.6|1662.4|1661.6|1661.4|20918
1611223210000|2021-01-21 10:00:10|1662.6|1662.2|1663.4|1663|1663.4|1663|1662.6|1662|1549
1611223220000|2021-01-21 10:00:20|1663.6|1663.2|1663.6|1663.2|1663.6|1663.4|1663.6|1663|824
1611223230000|2021-01-21 10:00:30|1663.8||1663.8||1663.8||1663.8||1000
1611223240000|2021-01-21 10:00:40|1664|1663.4|1664.2|1663.6|1664.2|1663.8|1664|1663.4|73
1611223250000|2021-01-21 10:00:50|1664|1663.4|1663.2|1663|1664|1663.6|1663|1662.8|1590
1611223260000|2021-01-21 10:01:00|1663|1662.8|1664.2|1663.8|1664.2|1663.8|1663|1662.6|2310
1611223270000|2021-01-21 10:01:10|1664|1663.6|1664|1663.8|1664.2|1663.8|1664|1663.4|60
1611223280000|2021-01-21 10:01:20|1663.8|1663.6|1663.6|1663.4|1664|1663.8|1663.6|1663.2|1736
1611223290000|2021-01-21 10:01:30|1663.4|1663.2|1663|1662.6|1663.4|1663.2|1662.6|1662.4|3026
1611223300000|2021-01-21 10:01:40|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.4|1662.2|356
1611223310000|2021-01-21 10:01:50|1662.4|1662|1662.4|1662|1662.4|1662|1662.4|1662|470
1611223320000|2021-01-21 10:02:00|1662.6|1662.2|1662.4|1662|1662.8|1662.4|1662.4|1662|4414
1611223330000|2021-01-21 10:02:10|1662.2|1662.2|1662|1661.4|1662.4|1662.2|1661.8|1661.4|3940
1611223340000|2021-01-21 10:02:20|1661.8|1661.2|1661.8|1661.2|1661.8|1661.2|1661.4|1661.2|2436
1611223350000|2021-01-21 10:02:30|1661.6|1661.4|1661.6|1661.2|1661.8|1661.6|1661.6|1661.2|1222
1611223360000|2021-01-21 10:02:40||1661.4||1661.4||1661.4||1661.4|0
1611223370000|2021-01-21 10:02:50||1661.2||1661.2||1661.4||1661.2|380
1611223380000|2021-01-21 10:03:00|1661.8|1661.4|1662|1661.6|1662.4|1661.8|1661.6|1661.2|6667
1611223390000|2021-01-21 10:03:10|1662.2|1661.8|1662.6|1662|1662.6|1662.2|1662|1661.8|4598
1611223400000|2021-01-21 10:03:20|1662.8|1662.2|1662.4|1662|1663|1662.4|1662.4|1662|1299
1611223410000|2021-01-21 10:03:30|1662.6|1662.2|1662.6|1662.4|1662.6|1662.4|1662.6|1662.2|3
1611223420000|2021-01-21 10:03:40|1662.4|1662.2|1661.2|1660.8|1662.4|1662.2|1660.8|1660.6|47253
1611223430000|2021-01-21 10:03:50|1661.4|1661|1662|1661.6|1662|1661.6|1661.4|1661|880
1611223440000|2021-01-21 10:04:00|1662.2|1661.8|1662.6|1662.2|1662.6|1662.2|1662|1661.8|298
1611223450000|2021-01-21 10:04:10|1662.4|1662.4|1662.2|1661.8|1662.4|1662.4|1662.2|1661.8|526
1611223460000|2021-01-21 10:04:20|1662.4|1662|1662.4|1662|1662.4|1662|1662.2|1662|0
1611223470000|2021-01-21 10:04:30|1662.6|1662.2|1662.8|1662.6|1662.8|1662.6|1662.6|1662.2|4220
1611223480000|2021-01-21 10:04:40|1663|1662.8|1663.2|1662.8|1663.2|1663|1662.6|1662.2|9617
1611223490000|2021-01-21 10:04:50|1663|1663|1662.8|1662.2|1663|1663|1662.6|1662.2|1593
1611223500000|2021-01-21 10:05:00|1663|1662.4|1663.2|1662.8|1663.2|1662.8|1663|1662.4|2500
1611223510000|2021-01-21 10:05:10|1663|1662.6|1663|1662.6|1663.2|1662.6|1662.8|1662.6|976
1611223520000|2021-01-21 10:05:20|1663.2|1662.8|1663.4|1663|1663.6|1663.2|1663.2|1662.8|1034
1611223530000|2021-01-21 10:05:30|1663.6||1663.6||1663.6||1663.4||0
1611223540000|2021-01-21 10:05:40|1663.4|1663.2|1663.4|1663|1663.6|1663.4|1663.4|1663|0
1611223550000|2021-01-21 10:05:50|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|1663|1662.6|1870
1611223560000|2021-01-21 10:06:00|1663|1662.6|1663|1662.6|1663.2|1662.8|1662.8|1662.6|1833
1611223570000|2021-01-21 10:06:10|1663.2|1662.4|1663.2|1662.6|1663.2|1662.8|1663.2|1662.4|0
1611223580000|2021-01-21 10:06:20|1663|1663|1663.2|1662.8|1663.2|1663|1662.8|1662.4|253
1611223590000|2021-01-21 10:06:30|1663.4|1663|1663|1662.6|1663.4|1663.2|1662.8|1662.6|4312
1611223600000|2021-01-21 10:06:40|1663.2|1662.8|1663.2|1662.8|1663.4|1663|1663.2|1662.6|169
1611223610000|2021-01-21 10:06:50|1663|1662.6|1663.4|1663.2|1663.4|1663.2|1663|1662.6|1427
1611223620000|2021-01-21 10:07:00|1663.6|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|255
1611223630000|2021-01-21 10:07:10|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.8|1663.4|177
1611223640000|2021-01-21 10:07:20|1664.2|1663.8|1664.2|1663.8|1664.8|1664.4|1664.2|1663.8|1401
1611223650000|2021-01-21 10:07:30|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.2|1663.8|533
1611223660000|2021-01-21 10:07:40|1664.4|1664|1664.4|1664|1664.4|1664|1664.4|1664|0
1611223670000|2021-01-21 10:07:50||1664.2||1664||1664.2||1664|0
1611223680000|2021-01-21 10:08:00|1664.2|1663.8|1664|1663.6|1664.4|1663.8|1664|1663.6|4731
1611223690000|2021-01-21 10:08:10|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.6|1663.4|438
1611223700000|2021-01-21 10:08:20|1664|1663.6|1664|1663.6|1664|1663.8|1663.8|1663.6|1172
1611223710000|2021-01-21 10:08:30|1664.2|1663.8|1664.4|1664|1664.6|1664|1664.2|1663.8|0
1611223720000|2021-01-21 10:08:40|1664.6|1664.2|1665|1664.8|1665|1664.8|1664.6|1664.2|1664
1611223730000|2021-01-21 10:08:50|1665.2|1665|1665.2|1664.8|1665.2|1665|1665.2|1664.8|1103
1611223740000|2021-01-21 10:09:00|1665.4|1665|1665.6|1665.4|1665.6|1665.4|1665.4|1665|1188
1611223750000|2021-01-21 10:09:10|1665.4|1665.2|1664.8|1664.6|1665.4|1665.2|1664.8|1664.6|7930
1611223760000|2021-01-21 10:09:20|1664.6|1664.4|1664.8|1664.2|1664.8|1664.4|1664.6|1664.2|69
1611223780000|2021-01-21 10:09:40|1664.6|1664|1663.8|1663.6|1664.6|1664.2|1663.8|1663.4|11371
1611223790000|2021-01-21 10:09:50|1664|1663.8|1664.4|1663.8|1664.4|1663.8|1664|1663.8|447
1611223800000|2021-01-21 10:10:00|1664.2|1664|1664.6|1664.2|1664.6|1664.2|1664.2|1664|0
1611223810000|2021-01-21 10:10:10|1664.4|1664|1664.2|1664|1664.4|1664|1664.2|1664|211
1611223820000|2021-01-21 10:10:20|1664.4||1664.4||1664.4||1664.4||0
1611223830000|2021-01-21 10:10:30|1664.2|1663.8|1664.2|1663.8|1664.2|1663.8|1664|1663.8|2100
1611223840000|2021-01-21 10:10:40|1664.4|1664|1664.6|1664.4|1664.8|1664.4|1664.4|1664|849
1611223850000|2021-01-21 10:10:50||1664.2||1664.4||1664.4||1664.2|0
1611223860000|2021-01-21 10:11:00|1664.8|1664.6|1665.4|1665|1665.4|1665|1664.8|1664.6|815
1611223880000|2021-01-21 10:11:20||1665.2||1665.2||1665.2||1665.2|0
1611223890000|2021-01-21 10:11:30|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1664.8|1664.6|4557
1611223900000|2021-01-21 10:11:40|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664.2|567
1611223910000|2021-01-21 10:11:50|1664.6|1664.2|1664.4|1664.2|1664.6|1664.2|1664.4|1664.2|0
1611223920000|2021-01-21 10:12:00|1664.6|1664.4|1664.6|1664.2|1664.6|1664.4|1664.6|1664.2|371
1611223930000|2021-01-21 10:12:10|1664.8||1664.6||1664.8||1664.6||0
1611223940000|2021-01-21 10:12:20|1664.4|1664|1664|1663.8|1664.6|1664|1664|1663.8|1805
1611223950000|2021-01-21 10:12:30|1663.8|1663.6|1664.2|1663.8|1664.2|1663.8|1663.6|1663.2|3065
1611223960000|2021-01-21 10:12:40|1664.4||1664.2||1664.4||1664.2||0
1611223970000|2021-01-21 10:12:50|1664.4|1664|1664.4|1663.8|1664.4|1664|1664.2|1663.8|100
1611223980000|2021-01-21 10:13:00|1664.2|1663.6|1664|1663.6|1664.2|1663.8|1663.4|1663.2|6638
1611224000000|2021-01-21 10:13:20|1663.8|1663.4|1663.6|1663.4|1663.8|1663.4|1663.6|1663.4|787
1611224010000|2021-01-21 10:13:30|1663.8||1663.8||1663.8||1663.8||0
1611224020000|2021-01-21 10:13:40|1663.6|1663.2|1663.6|1663.2|1663.6|1663.4|1663.4|1663|1907
1611224030000|2021-01-21 10:13:50|1663.4|1663|1663|1662.6|1663.6|1663|1663|1662.6|21588
1611224040000|2021-01-21 10:14:00|1662.8|1662.4|1663|1662.4|1663|1662.4|1662.8|1662.2|1140
1611224050000|2021-01-21 10:14:10|1662.8|1662.2|1662.6|1662|1662.8|1662.2|1662.4|1662|0
1611224060000|2021-01-21 10:14:20|1662.4||1662.2||1662.4||1662.2||0
1611224070000|2021-01-21 10:14:30|1662|1661.8|1662|1661.6|1662|1661.8|1661.8|1661.4|4253
1611224080000|2021-01-21 10:14:40|1662.2|1661.8|1661.8|1661.6|1662.2|1662|1661.6|1661.4|3062
1611224090000|2021-01-21 10:14:50|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|4069
1611224100000|2021-01-21 10:15:00|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|445
1611224110000|2021-01-21 10:15:10|1661.2|1660.8|1661.2|1660.4|1661.2|1660.8|1661|1660.4|750
1611224120000|2021-01-21 10:15:20|1661|1660.2|1660.8|1660.2|1661|1660.4|1660.8|1660.2|0
1611224130000|2021-01-21 10:15:30||1660.4||1660.2||1660.4||1660.2|0
1611224140000|2021-01-21 10:15:40|1660.6|1660|1660.4|1660.2|1660.6|1660.2|1659.8|1659.6|33094
1611224150000|2021-01-21 10:15:50|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660|1659.6|2228
1611224160000|2021-01-21 10:16:00|1660.2|1660|1659.8|1659.4|1660.2|1660|1659.6|1659.4|3005
1611224170000|2021-01-21 10:16:10|1659.4|1659.2|1659.4|1659|1659.8|1659.6|1659.2|1659|7682
1611224180000|2021-01-21 10:16:20|1659.2|1658.8|1659.2|1659|1659.4|1659|1659|1658.8|4162
1611224190000|2021-01-21 10:16:30|1659.4|1659.2|1659.6|1659.4|1659.6|1659.4|1659.2|1659|2461
1611224200000|2021-01-21 10:16:40|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.4|1659|1971
1611224210000|2021-01-21 10:16:50|1660|1659.6|1659.8|1659.4|1660|1659.8|1659.6|1659.4|6605
1611224220000|2021-01-21 10:17:00|1659.6|1659.2|1659.6|1659.4|1659.8|1659.6|1659.6|1659.2|1564
1611224230000|2021-01-21 10:17:10||1659.2||1659.4||1659.4||1659.2|400
1611224240000|2021-01-21 10:17:20|1659.8|1659.6|1660.2|1659.6|1660.4|1660|1659.8|1659.6|1720
1611224250000|2021-01-21 10:17:30|1660|1660|1660|1659.6|1660.2|1660|1660|1659.6|777
1611224260000|2021-01-21 10:17:40|1660.2||1660||1660.2||1660||0
1611224270000|2021-01-21 10:17:50|1660.2|1659.8|1660.4|1660.2|1660.8|1660.6|1660.2|1659.6|7192
1611224280000|2021-01-21 10:18:00|1660.6|1660.4|1661.4|1661|1661.8|1661|1660.6|1660.4|563
1611224300000|2021-01-21 10:18:20|1661.6|1661.2|1661|1660.6|1661.6|1661.4|1660.8|1660.6|2090
1611224310000|2021-01-21 10:18:30|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|915
1611224320000|2021-01-21 10:18:40|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661.2|1660.8|0
1611224330000|2021-01-21 10:18:50|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.4|300
1611224340000|2021-01-21 10:19:00||1660.8||1660.6||1660.8||1660.6|0
1611224350000|2021-01-21 10:19:10|1661.2|1660.8|1661.6|1661|1661.6|1661.2|1661.2|1660.6|961
1611224360000|2021-01-21 10:19:20|1661.4|1660.8|1661.2|1661|1661.4|1661|1661|1660.6|235
1611224370000|2021-01-21 10:19:30|1661|1660.8|1660.8|1660.2|1661|1660.8|1660.4|1660|703
1611224380000|2021-01-21 10:19:40|1660.6|1660.4|1660.8|1660.2|1660.8|1660.6|1660.6|1660.2|3
1611224390000|2021-01-21 10:19:50|1660.6|1660|1660.2|1659.8|1660.6|1660|1660|1659.6|3013
1611224400000|2021-01-21 10:20:00|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1659.8|1659.6|1260
1611224410000|2021-01-21 10:20:10|1660.4|1660|1660.4|1660|1660.4|1660.2|1660.2|1659.6|1921
1611224420000|2021-01-21 10:20:20|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|1701
1611224430000|2021-01-21 10:20:30|1660.6|1660.2|1660.6|1660.2|1660.8|1660.4|1660.4|1660.2|178
1611224440000|2021-01-21 10:20:40||1660||1660.2||1660.2||1659.8|0
1611224460000|2021-01-21 10:21:00|1660.4|1660|1660|1659.8|1660.4|1660|1660|1659.8|500
1611224470000|2021-01-21 10:21:10|1660.2||1660.2||1660.2||1660.2||1095
1611224480000|2021-01-21 10:21:20||1660||1659.8||1660||1659.8|0
1611224490000|2021-01-21 10:21:30|1660.4|1660|1660.6|1660.2|1660.8|1660.4|1660.4|1660|215
1611224500000|2021-01-21 10:21:40||1660.4||1660.2||1660.4||1660.2|4136
1611224510000|2021-01-21 10:21:50|1660.4||1660.4||1660.4||1660.4||436
1611224520000|2021-01-21 10:22:00|1660.2|1660|1660.2|1659.8|1660.2|1660|1660.2|1659.8|456
1611224530000|2021-01-21 10:22:10|1660|1660|1660.2|1659.8|1660.4|1660|1660|1659.8|4661
1611224540000|2021-01-21 10:22:20|1660.4|1660|1660.2|1659.8|1660.4|1660|1660.2|1659.8|300
1611224550000|2021-01-21 10:22:30|1660.4|1660|1660.4|1659.8|1660.4|1660|1660.4|1659.8|100
1611224560000|2021-01-21 10:22:40|1660.2|1660|1660.2|1660|1660.2|1660.2|1660.2|1660|412
1611224570000|2021-01-21 10:22:50|1660|1659.8|1660.2|1659.8|1660.2|1659.8|1659.8|1659.6|1706
1611224580000|2021-01-21 10:23:00|1660|1660|1660.2|1659.8|1660.2|1660|1660|1659.8|377
1611224590000|2021-01-21 10:23:10|1660||1660||1660||1660||0
1611224600000|2021-01-21 10:23:20|1660.2|1660|1660.4|1660|1660.6|1660.2|1660.2|1659.8|2200
1611224610000|2021-01-21 10:23:30|1660.6|1660.2|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|806
1611224620000|2021-01-21 10:23:40|1660.2|1660|1660|1659.6|1660.2|1660|1659.8|1659.6|1905
1611224630000|2021-01-21 10:23:50|1659.8|1659.4|1659.6|1659.2|1660|1659.4|1659.4|1659.2|1413
1611224640000|2021-01-21 10:24:00|1659.8|1659.4|1660|1659.4|1660|1659.6|1659.8|1659.4|331
1611224650000|2021-01-21 10:24:10|1659.8|1659.2|1659.8|1659.4|1659.8|1659.4|1659.6|1659.2|886
1611224670000|2021-01-21 10:24:30|1660|1659.6|1660|1659.6|1660|1659.8|1660|1659.6|172
1611224680000|2021-01-21 10:24:40||1659.8||1659.6||1659.8||1659.6|250
1611224690000|2021-01-21 10:24:50|1660.2|1659.8|1660.2|1659.8|1660.4|1660.2|1660.2|1659.8|5551
1611224700000|2021-01-21 10:25:00|1660.4|1660|1660.4|1660|1660.4|1660.2|1660.2|1660|1087
1611224710000|2021-01-21 10:25:10|1660.6|1660.2|1660.6|1660.4|1660.8|1660.4|1660.4|1660|3558
1611224720000|2021-01-21 10:25:20|1660.8|1660.6|1660.6|1660.4|1660.8|1660.6|1660.6|1660.4|1882
1611224740000|2021-01-21 10:25:40|1660.4|1660.2|1660.6|1660.2|1660.6|1660.2|1660.4|1660|1542
1611224750000|2021-01-21 10:25:50|1660.8|1660.4|1660.8|1660.6|1661|1660.6|1660.6|1660.2|3261
1611224760000|2021-01-21 10:26:00||1660.4||1660.4||1660.4||1660.4|150
1611224770000|2021-01-21 10:26:10|1660.6|1660.6|1660.6|1660.2|1660.6|1660.6|1660.4|1660|1511
1611224780000|2021-01-21 10:26:20|1660.2|1660|1660.6|1660.2|1660.6|1660.2|1660.2|1660|0
1611224790000|2021-01-21 10:26:30|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.8|1660.4|496
1611224800000|2021-01-21 10:26:40|1661|1660.8|1660.8|1660.4|1661|1660.8|1660.8|1660.4|552
1611224810000|2021-01-21 10:26:50|1661|1660.6|1661|1660.6|1661.2|1660.8|1660.8|1660.4|3098
1611224820000|2021-01-21 10:27:00|1660.8|1660.4|1659.8|1659.6|1660.8|1660.4|1659.8|1659.6|6350
1611224830000|2021-01-21 10:27:10|1660|1659.8|1660.4|1660|1660.4|1660.2|1660|1659.8|2187
1611224850000|2021-01-21 10:27:30|1660.6|1659.8|1660.2|1659.8|1660.6|1660.4|1660.2|1659.8|1729
1611224860000|2021-01-21 10:27:40|1660.4||1660.2||1660.4||1660.2||0
1611224870000|2021-01-21 10:27:50|1660.4|1660|1660.4|1660|1660.4|1660.2|1660.4|1660|70
1611224880000|2021-01-21 10:28:00||1660.2||1660||1660.2||1660|0
1611224910000|2021-01-21 10:28:30|1660.2|1659.8|1659.8|1659.4|1660.2|1659.8|1659.8|1659.4|1459
1611224920000|2021-01-21 10:28:40|1659.6|1659.2|1659.4|1659.2|1659.6|1659.4|1659.4|1659|0
1611224930000|2021-01-21 10:28:50|1659.6|1659|1659.6|1659.2|1659.8|1659.4|1659.6|1659|2371
1611224940000|2021-01-21 10:29:00|1659.4|1659|1659.6|1659.2|1659.8|1659.4|1659.4|1659|10300
1611224950000|2021-01-21 10:29:10|1659.8|1659.4|1659.4|1659|1659.8|1659.6|1659.4|1659|2062
1611224960000|2021-01-21 10:29:20|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|2000
1611224970000|2021-01-21 10:29:30|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.8|1659.2|5915
1611224980000|2021-01-21 10:29:40|1659.6||1659.6||1659.6||1659.6||433
1611224990000|2021-01-21 10:29:50|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|2181
1611225000000|2021-01-21 10:30:00|1659.6|1659.4|1659.6|1659.2|1659.6|1659.4|1659.6|1659.2|1151
1611225010000|2021-01-21 10:30:10|1659.4|1659|1659.6|1659|1659.6|1659.2|1659.2|1659|753
1611225020000|2021-01-21 10:30:20|1659.2|1658.8|1660|1659.4|1660|1659.4|1659|1658.8|7486
1611225030000|2021-01-21 10:30:30|1659.8|1659.2|1659.4|1659.2|1659.8|1659.2|1659.4|1659.2|307
1611225040000|2021-01-21 10:30:40|1659.2|1659|1659.4|1659|1659.4|1659|1659.2|1659|300
1611225050000|2021-01-21 10:30:50|1659.6|1659.2|1660.2|1659.6|1660.2|1659.6|1659.6|1659.2|4000
1611225060000|2021-01-21 10:31:00|1660|1659.8|1660|1659.8|1660.2|1660|1659.8|1659.6|2709
1611225070000|2021-01-21 10:31:10|1660.2|1660|1660.8|1660.4|1660.8|1660.4|1660.2|1659.8|8822
1611225080000|2021-01-21 10:31:20|1660.6|1660.2|1660.6|1660|1660.6|1660.2|1660.6|1660|0
1611225090000|2021-01-21 10:31:30|1660.4|1659.8|1660.2|1659.6|1660.6|1660|1660|1659.6|470
1611225100000|2021-01-21 10:31:40|1660|1659.8|1659.8|1659.4|1660.2|1660|1659.8|1659.4|1128
1611225110000|2021-01-21 10:31:50|||||||||300
1611225120000|2021-01-21 10:32:00|1660|1659.6|1660.4|1660|1660.4|1660|1660|1659.6|2199
1611225130000|2021-01-21 10:32:10|1660.2|1659.8|1660.2|1659.6|1660.2|1660|1659.8|1659.6|1873
1611225140000|2021-01-21 10:32:20|1660|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.6|1509
1611225160000|2021-01-21 10:32:40|1659.8|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.4|1279
1611225170000|2021-01-21 10:32:50|1659.4|1659.2|1659.6|1659|1659.6|1659.2|1659.2|1659|17946
1611225180000|2021-01-21 10:33:00|1659.4|1659.2|1659.2|1659|1659.6|1659.2|1659.2|1659|350
1611225190000|2021-01-21 10:33:10|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1659.2|1659|967
1611225200000|2021-01-21 10:33:20|1659.6|1659.4|1659.8|1659.4|1660|1659.6|1659.6|1659.4|3741
1611225210000|2021-01-21 10:33:30|1660|1659.6|1660|1659.8|1660|1659.8|1659.8|1659.4|117
1611225220000|2021-01-21 10:33:40|1660.2|1660|1660.2|1660|1660.4|1660|1660.2|1660|2683
1611225230000|2021-01-21 10:33:50|1660|1659.8|1660|1659.4|1660|1659.8|1660|1659.4|970
1611225250000|2021-01-21 10:34:10|1659.8|1659.6|1660|1659.4|1660|1659.8|1659.6|1659.2|2003
1611225260000|2021-01-21 10:34:20|1660.2|1659.6|1660.4|1660|1660.4|1660.2|1660.2|1659.6|2258
1611225270000|2021-01-21 10:34:30|1660.2||1660.4||1660.4||1660.2||0
1611225310000|2021-01-21 10:35:10|1660.6|1660.2|1660.6|1660.2|1660.8|1660.4|1660.4|1660.2|3137
1611225320000|2021-01-21 10:35:20|1660.8|1660.4|1661.2|1661|1661.4|1661|1660.8|1660.4|4714
1611225330000|2021-01-21 10:35:30|1661.4|1661.2|1661.6|1661.2|1661.6|1661.4|1661.4|1661.2|2449
1611225340000|2021-01-21 10:35:40|1661.4|1661|1661.6|1661.2|1661.6|1661.2|1661.4|1661|691
1611225360000|2021-01-21 10:36:00||1661.4||1661.4||1661.4||1661.4|0
1611225370000|2021-01-21 10:36:10|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.4|1661|337
1611225380000|2021-01-21 10:36:20|1661.6|1661.2|1661.6|1661.4|1661.6|1661.4|1661.6|1661.2|211
1611225390000|2021-01-21 10:36:30|1661.4|1661.2|1661.2|1660.8|1661.6|1661.2|1661|1660.8|2159
1611225400000|2021-01-21 10:36:40|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.6|42
1611225410000|2021-01-21 10:36:50|1660.8|1660.8|1661.2|1660.8|1661.2|1661|1660.8|1660.8|520
1611225420000|2021-01-21 10:37:00|1661|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.6|214
1611225430000|2021-01-21 10:37:10|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|634
1611225450000|2021-01-21 10:37:30|1660.6|1660.2|1660.8|1660.2|1660.8|1660.2|1660.4|1660.2|586
1611225460000|2021-01-21 10:37:40|1660.6|1660|1660.4|1660|1660.6|1660|1660.4|1660|777
1611225470000|2021-01-21 10:37:50||1660.2||1660.2||1660.2||1660.2|0
1611225480000|2021-01-21 10:38:00|1660.6|1660|1661.4|1661|1661.6|1661.2|1660.4|1660|23333
1611225490000|2021-01-21 10:38:10|1661.2|1660.8|1661.4|1660.8|1661.4|1660.8|1661.2|1660.8|0
1611225500000|2021-01-21 10:38:20|1661.2|1660.6|1660.6|1660.2|1661.2|1660.6|1660.6|1660.2|1827
1611225520000|2021-01-21 10:38:40|1660.4|1660|1660.6|1660.2|1660.8|1660.4|1660.4|1660|1771
1611225530000|2021-01-21 10:38:50|||||||||100
1611225540000|2021-01-21 10:39:00|1660.4|1660|1660|1659.4|1660.4|1660|1659.6|1659.4|10813
1611225550000|2021-01-21 10:39:10|1660.2|1659.6|1659.8|1659.4|1660.2|1659.8|1659.8|1659.4|647
1611225560000|2021-01-21 10:39:20|1659.6|1659.6|1659.6|1659.4|1659.8|1659.6|1659.6|1659.4|871
1611225570000|2021-01-21 10:39:30|1659.4|1659.2|1659.2|1658.8|1659.4|1659.2|1659|1658.8|4703
1611225580000|2021-01-21 10:39:40|1659|1659|1659.2|1659|1659.2|1659|1659|1659|1400
1611225590000|2021-01-21 10:39:50|1659|1658.8|1659.2|1658.8|1659.2|1659|1659|1658.8|3211
1611225600000|2021-01-21 10:40:00|1659.4|1659|1660|1659.4|1660.2|1660|1659.4|1659|1448
1611225610000|2021-01-21 10:40:10|1659.8||1659.8||1660||1659.8||0
1611225640000|2021-01-21 10:40:40|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659|2241
1611225650000|2021-01-21 10:40:50|1659.4|1659|1659.4|1659|1659.6|1659|1659.2|1659|564
1611225660000|2021-01-21 10:41:00|1659.2|1658.8|1659.4|1659|1659.6|1659.2|1659|1658.8|1197
1611225680000|2021-01-21 10:41:20|1659.6|1659.2|1659.4|1659|1659.8|1659.4|1659.4|1659|3753
1611225690000|2021-01-21 10:41:30|1659.2|1659.2|1659.4|1659.2|1659.6|1659.4|1659.2|1659.2|1311
1611225700000|2021-01-21 10:41:40|1659.6|1659.4|1659.6|1659|1659.8|1659.4|1659.4|1659|3083
1611225710000|2021-01-21 10:41:50||1659.2||1659.2||1659.2||1659.2|0
1611225720000|2021-01-21 10:42:00|1659.4||1659.6||1659.6||1659.4||0
1611225730000|2021-01-21 10:42:10|1659.4||1659.4||1659.4||1659.4||0
1611225750000|2021-01-21 10:42:30|1659.2|1659|1658.6|1658.4|1659.2|1659|1658.6|1658.2|3871
1611225760000|2021-01-21 10:42:40|1658.8|1658.6|1659|1658.6|1659|1658.6|1658.8|1658.6|2
1611225770000|2021-01-21 10:42:50|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|784
1611225780000|2021-01-21 10:43:00|1658.6|1658.6|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|540
1611225790000|2021-01-21 10:43:10|1659|1658.6|1659.2|1658.6|1659.2|1658.8|1659|1658.6|819
1611225810000|2021-01-21 10:43:30||1658.8||1659||1659||1658.8|0
1611225820000|2021-01-21 10:43:40|1659|1658.8|1659|1658.6|1659|1658.8|1658.8|1658.6|1836
1611225830000|2021-01-21 10:43:50|1658.8||1658.8||1658.8||1658.8||450
1611225840000|2021-01-21 10:44:00|1659|1658.4|1658.8|1658.4|1659|1658.4|1658.6|1658.4|104
1611225850000|2021-01-21 10:44:10|1659|1658.6|1659|1658.8|1659|1658.8|1658.8|1658.4|242
1611225860000|2021-01-21 10:44:20|1658.8|1658.6|1658.8|1658.6|1659|1658.6|1658.6|1658.4|1624
1611225870000|2021-01-21 10:44:30|1659|1658.8|1659|1658.6|1659|1658.8|1659|1658.6|2
1611225880000|2021-01-21 10:44:40|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.6|1067
1611225900000|2021-01-21 10:45:00|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.6|1659.2|1899
1611225910000|2021-01-21 10:45:10|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.4|2088
1611225920000|2021-01-21 10:45:20|1660.2|1659.8|1660|1659.6|1660.2|1660|1660|1659.6|1353
1611225930000|2021-01-21 10:45:30|1660.2|1659.8|1660.6|1660.2|1660.6|1660.2|1660.2|1659.8|2707
1611225940000|2021-01-21 10:45:40|1660.4|1660|1660.4|1660|1660.4|1660|1660.4|1660|0
1611225950000|2021-01-21 10:45:50|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1660|1659.6|0
1611225960000|2021-01-21 10:46:00|1660.2|1659.8|1660.2|1660|1660.2|1660|1660.2|1659.8|591
1611225970000|2021-01-21 10:46:10|1660.4|1660.2|1660.8|1660.4|1660.8|1660.4|1660.4|1660.2|843
1611225980000|2021-01-21 10:46:20|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.4|1660.2|2344
1611225990000|2021-01-21 10:46:30||1660.4||1660.2||1660.4||1660.2|0
1611226000000|2021-01-21 10:46:40|1660.8||1660.8||1660.8||1660.8||0
1611226010000|2021-01-21 10:46:50|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|500
1611226020000|2021-01-21 10:47:00|1660.8|1660.2|1660.8|1660.4|1660.8|1660.4|1660.8|1660.2|236
1611226030000|2021-01-21 10:47:10|1660.6|1660.6|1660.8|1660.6|1661|1660.8|1660.6|1660.4|658
1611226040000|2021-01-21 10:47:20||1660.4||1660.6||1660.6||1660.4|0
1611226050000|2021-01-21 10:47:30|1660.6|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|250
1611226070000|2021-01-21 10:47:50|1660.6||1660.8||1660.8||1660.6||1400
1611226090000|2021-01-21 10:48:10|1661|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.4|1200
1611226100000|2021-01-21 10:48:20|1660.8|1660.8|1661|1660.6|1661|1660.8|1660.8|1660.6|0
1611226110000|2021-01-21 10:48:30|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|1395
1611226130000|2021-01-21 10:48:50|1661|1660.6|1661.8|1661.4|1662|1661.6|1661|1660.4|4079
1611226140000|2021-01-21 10:49:00|1662||1662||1662||1662||0
1611226150000|2021-01-21 10:49:10|1662.2|1661.6|1662.2|1662|1662.2|1662|1662.2|1661.6|968
1611226160000|2021-01-21 10:49:20|1662.4|1661.8|1662.2|1661.8|1662.4|1661.8|1662.2|1661.8|1000
1611226170000|2021-01-21 10:49:30|1662|1662|1662.2|1661.8|1662.2|1662|1662|1661.8|1902
1611226180000|2021-01-21 10:49:40||1662||1662||1662||1662|232
1611226190000|2021-01-21 10:49:50||1661.8||1662||1662||1661.8|0
1611226210000|2021-01-21 10:50:10|1662.4|1662.2|1662|1661.8|1662.6|1662.2|1662|1661.8|2364
1611226220000|2021-01-21 10:50:20|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|2003
1611226230000|2021-01-21 10:50:30|1662.2|1661.8|1662|1661.6|1662.2|1662|1661.8|1661.6|422
1611226240000|2021-01-21 10:50:40|1661.8||1662||1662||1661.8||150
1611226250000|2021-01-21 10:50:50||1661.8||1661.6||1661.8||1661.6|0
1611226270000|2021-01-21 10:51:10|1662.2|1661.8|1662.4|1662|1662.6|1662.2|1662.2|1661.8|1528
1611226280000|2021-01-21 10:51:20|1662.2|1662.2|1662.8|1662.4|1662.8|1662.4|1662.2|1662.2|3725
1611226290000|2021-01-21 10:51:30|1662.6|1662.6|1663.2|1662.8|1663.2|1662.8|1662.6|1662.6|1446
1611226300000|2021-01-21 10:51:40|1663|1663|1663|1662.6|1663|1663|1663|1662.6|1853
1611226310000|2021-01-21 10:51:50|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|500
1611226320000|2021-01-21 10:52:00|1663|1662.6|1663|1662.6|1663|1662.8|1663|1662.6|192
1611226330000|2021-01-21 10:52:10|1662.8|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.6|1095
1611226340000|2021-01-21 10:52:20|1662.6|1662.4|1662.8|1662.4|1663|1662.8|1662.6|1662.4|8810
1611226360000|2021-01-21 10:52:40|1663||1663||1663||1663||0
1611226370000|2021-01-21 10:52:50|1662.8|1662.6|1662.8|1662.4|1663|1662.6|1662.8|1662.4|60
1611226380000|2021-01-21 10:53:00|1663|1662.6|1662.8|1662.4|1663|1662.8|1662.8|1662.4|1364
1611226390000|2021-01-21 10:53:10|1662.6|1662.2|1662.6|1662.2|1662.6|1662.4|1662.4|1662.2|1013
1611226400000|2021-01-21 10:53:20||1662.4||1662.2||1662.4||1662.2|530
1611226410000|2021-01-21 10:53:30|1662.4|1662|1662.2|1662|1662.4|1662|1662.2|1662|890
1611226420000|2021-01-21 10:53:40|1662|1661.8|1662.4|1662.2|1662.6|1662.4|1662|1661.8|5122
1611226430000|2021-01-21 10:53:50|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|0
1611226450000|2021-01-21 10:54:10|||||||||1
1611226460000|2021-01-21 10:54:20|1662|1661.8|1661.6|1661.2|1662|1661.8|1661.4|1661.2|1746
1611226470000|2021-01-21 10:54:30|1661.8|1661.4|1661.6|1661.2|1662.2|1661.8|1661.4|1661.2|5049
1611226480000|2021-01-21 10:54:40|1661.8|1661.4|1661.4|1661.2|1661.8|1661.6|1661.4|1661.2|623
1611226490000|2021-01-21 10:54:50|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1345
1611226500000|2021-01-21 10:55:00|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|2258
1611226510000|2021-01-21 10:55:10|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|1555
1611226520000|2021-01-21 10:55:20|1661.8|1661.8|1661.8|1661.6|1661.8|1661.8|1661.8|1661.6|597
1611226530000|2021-01-21 10:55:30|1661.6|1661.4|1662|1661.6|1662|1661.6|1661.6|1661.4|1094
1611226540000|2021-01-21 10:55:40|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|110
1611226550000|2021-01-21 10:55:50|1662|1661.4|1661.6|1661.2|1662|1661.6|1661.4|1661.2|607
1611226560000|2021-01-21 10:56:00||1661.4||1661.2||1661.4||1661.2|0
1611226570000|2021-01-21 10:56:10||1661.4||1661.4||1661.4||1661.4|0
1611226580000|2021-01-21 10:56:20|1661.8|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|350
1611226590000|2021-01-21 10:56:30|1662|1661.8|1662.2|1662|1662.2|1662|1662|1661.8|649
1611226600000|2021-01-21 10:56:40|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.2|1662|748
1611226610000|2021-01-21 10:56:50|1662.6|1662.2|1662|1661.8|1662.6|1662.4|1661.8|1661.6|8491
1611226620000|2021-01-21 10:57:00|1661.8|1661.6|1662|1661.6|1662|1661.6|1661.8|1661.4|879
1611226630000|2021-01-21 10:57:10|1662.2|1661.8|1662.2|1662|1662.2|1662|1662|1661.6|1478
1611226640000|2021-01-21 10:57:20|1662.4|1661.8|1662.6|1662.2|1662.6|1662.4|1662.4|1661.8|3220
1611226650000|2021-01-21 10:57:30||1662.4||1662.2||1662.4||1662.2|1000
1611226660000|2021-01-21 10:57:40|1662.8|1662.4|1663.4|1663|1663.6|1663|1662.8|1662.4|693
1611226670000|2021-01-21 10:57:50|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|500
1611226680000|2021-01-21 10:58:00|1663.4|1663|1663.8|1663.6|1663.8|1663.6|1663.4|1663|676
1611226690000|2021-01-21 10:58:10|1664|1663.8|1663.8|1663.6|1664.4|1664|1663.8|1663.4|3951
1611226700000|2021-01-21 10:58:20|1664|1663.8|1664.2|1664|1664.2|1664|1664|1663.8|2321
1611226710000|2021-01-21 10:58:30|||||||||191
1611226720000|2021-01-21 10:58:40|1664|1663.8|1664.6|1664.2|1664.8|1664.4|1664|1663.8|1731
1611226730000|2021-01-21 10:58:50|1664.4|1664|1664.4|1664|1664.4|1664|1664.4|1664|0
1611226740000|2021-01-21 10:59:00|1664.6|1664.2|1664.4|1664|1664.6|1664.2|1664.4|1664|892
1611226750000|2021-01-21 10:59:10|1664.6|1664.2|1665|1664.8|1665|1664.8|1664.6|1664.2|3031
1611226760000|2021-01-21 10:59:20|1665.2|1665|1665|1664.8|1665.2|1665|1665|1664.8|4761
1611226770000|2021-01-21 10:59:30|1665.2|1665|1665.2|1664.8|1665.2|1665|1665|1664.8|2558
1611226780000|2021-01-21 10:59:40|1665|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.6|3433
1611226790000|2021-01-21 10:59:50|1665.2|1664.8|1664.6|1664.2|1665.2|1664.8|1664.4|1664.2|0
1611226800000|2021-01-21 11:00:00|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|1572
1611226810000|2021-01-21 11:00:10||1663.6||1663.4||1663.6||1663.4|0
1611226820000|2021-01-21 11:00:20|1664|1663.6|1664|1663.6|1664|1663.6|1663.8|1663.6|500
1611226840000|2021-01-21 11:00:40|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|1208
1611226850000|2021-01-21 11:00:50|1663.4|1663|1663.4|1663|1663.4|1663|1663.2|1663|0
1611226860000|2021-01-21 11:01:00|1663.2|1663.2|1663.4|1663|1663.6|1663.2|1663.2|1663|2371
1611226870000|2021-01-21 11:01:10|1663.2|1662.8|1663|1662.6|1663.2|1663|1662.8|1662.4|2457
1611226880000|2021-01-21 11:01:20|1662.8|1662.4|1663|1662.4|1663.2|1662.8|1662.6|1662.2|4930
1611226890000|2021-01-21 11:01:30|1663.2|1662.6|1663.2|1662.6|1663.2|1662.8|1663.2|1662.6|0
1611226900000|2021-01-21 11:01:40|1663|1662.4|1662.8|1662.4|1663|1662.4|1662.8|1662.4|0
1611226910000|2021-01-21 11:01:50|1663|1662.6|1663.2|1662.6|1663.2|1662.8|1663|1662.6|0
1611226920000|2021-01-21 11:02:00|1663|1662.8|1663.2|1662.8|1663.2|1663|1662.8|1662.6|546
1611226930000|2021-01-21 11:02:10|1663.4|1663|1663.4|1663|1663.6|1663.2|1663.2|1662.8|5808
1611226940000|2021-01-21 11:02:20||1662.8||1662.8||1662.8||1662.8|0
1611226960000|2021-01-21 11:02:40|1663.6|1663.2|1663.8|1663.6|1663.8|1663.6|1663.2|1663|6501
1611226970000|2021-01-21 11:02:50|1663.6|1663.4|1664|1663.4|1664|1663.6|1663.4|1663|4452
1611226980000|2021-01-21 11:03:00|1663.8|1663.8|1664|1663.8|1664|1663.8|1663.8|1663.6|2748
1611226990000|2021-01-21 11:03:10|1664.2|1664|1663.6|1663.4|1664.2|1664|1663.6|1663.4|5250
1611227000000|2021-01-21 11:03:20|1663.4|1663.2|1663.6|1663|1663.6|1663.4|1663.4|1662.8|2718
1611227020000|2021-01-21 11:03:40|1663.4||1663.4||1663.4||1663.4||0
1611227030000|2021-01-21 11:03:50|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1662.8|1662.6|1705
1611227040000|2021-01-21 11:04:00||1662.8||1662.6||1662.8||1662.6|0
1611227060000|2021-01-21 11:04:20|1663.2|1662.8|1663.2|1662.8|1663.4|1663|1663|1662.6|2019
1611227070000|2021-01-21 11:04:30|1663|1662.6|1663|1662.6|1663|1662.8|1662.8|1662.6|526
1611227080000|2021-01-21 11:04:40|1662.8|1662.8|1662.6|1662.2|1663|1662.8|1662.4|1662.2|4601
1611227090000|2021-01-21 11:04:50|1662.4|1662|1662.4|1662|1662.4|1662|1662|1661.8|4093
1611227100000|2021-01-21 11:05:00|1662.2|1662.2|1662.6|1662|1662.6|1662.4|1662.2|1662|2786
1611227110000|2021-01-21 11:05:10|1662.8|1662.2|1663|1662.6|1663.2|1662.8|1662.6|1662.2|3518
1611227120000|2021-01-21 11:05:20|1662.8|1662.8|1662.8|1662.6|1662.8|1662.8|1662.8|1662.6|188
1611227130000|2021-01-21 11:05:30|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|1353
1611227150000|2021-01-21 11:05:50|1662.6|1662|1662.4|1662|1662.6|1662|1662.4|1662|5575
1611227160000|2021-01-21 11:06:00|1662.2|1661.8|1662.2|1661.8|1662.4|1661.8|1662|1661.8|519
1611227170000|2021-01-21 11:06:10|1662|1662|1662.4|1662|1662.4|1662.2|1662|1662|843
1611227180000|2021-01-21 11:06:20|||||||||100
1611227190000|2021-01-21 11:06:30|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.8|211
1611227200000|2021-01-21 11:06:40|1662|1661.6|1662|1661.6|1662|1661.6|1662|1661.6|0
1611227220000|2021-01-21 11:07:00|1662.2|1661.8|1662.4|1662.2|1662.4|1662.2|1662.2|1661.8|2328
1611227230000|2021-01-21 11:07:10|1662.2|1662|1662.4|1662|1662.4|1662|1662.2|1661.8|2102
1611227240000|2021-01-21 11:07:20|1662.2||1662.4||1662.4||1662.2||0
1611227260000|2021-01-21 11:07:40|1662.2|1662.2|1662.2|1662|1662.2|1662.2|1662.2|1662|505
1611227270000|2021-01-21 11:07:50|1662.4|1662.2|1662.8|1662.4|1663|1662.6|1662.4|1662.2|493
1611227280000|2021-01-21 11:08:00|1662.6||1662.6||1662.6||1662.6||100
1611227290000|2021-01-21 11:08:10|1662.8|1662.6|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|1265
1611227300000|2021-01-21 11:08:20|1662.8||1662.8||1662.8||1662.8||0
1611227330000|2021-01-21 11:08:50|1663|1662.6|1663.4|1663.2|1663.4|1663.2|1663|1662.6|2395
1611227340000|2021-01-21 11:09:00|||||||||496
1611227350000|2021-01-21 11:09:10|1663.6||1663.6||1663.6||1663.4||1223
1611227360000|2021-01-21 11:09:20|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.6|1663.4|1307
1611227380000|2021-01-21 11:09:40|1663.6|1663.2|1662.8|1662.4|1663.6|1663.2|1662.6|1662.2|5496
1611227390000|2021-01-21 11:09:50|1663|1662.6|1662.8|1662.6|1663.2|1663|1662.8|1662.6|1109
1611227400000|2021-01-21 11:10:00|1663|1662.8|1663|1662.6|1663|1662.8|1663|1662.6|60
1611227420000|2021-01-21 11:10:20|1662.8||1662.8||1662.8||1662.8||0
1611227430000|2021-01-21 11:10:30|1663|1662.8|1663|1662.8|1663|1662.8|1663|1662.8|2
1611227440000|2021-01-21 11:10:40|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|552
1611227460000|2021-01-21 11:11:00||1662.8||1662.6||1662.8||1662.6|1500
1611227480000|2021-01-21 11:11:20||1662.8||1662.8||1662.8||1662.8|0
1611227490000|2021-01-21 11:11:30|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|551
1611227500000|2021-01-21 11:11:40|1663.2|1662.8|1663|1662.8|1663.2|1663|1663|1662.6|411
1611227510000|2021-01-21 11:11:50|1663.2|1663|1663.6|1663.2|1663.8|1663.4|1663.2|1663|614
1611227520000|2021-01-21 11:12:00||1663.4||1663.4||1663.4||1663.4|100
1611227530000|2021-01-21 11:12:10|1663.4|1663.2|1663.4|1663.2|1663.6|1663.2|1663.4|1663.2|3263
1611227540000|2021-01-21 11:12:20|1663.2|1663|1663|1662.8|1663.2|1663|1663|1662.8|1538
1611227550000|2021-01-21 11:12:30|1662.8|1662.6|1662.8|1662.6|1662.8|1662.8|1662.8|1662.6|411
1611227560000|2021-01-21 11:12:40|1663|1662.8|1663|1662.8|1663|1662.8|1663|1662.8|0
1611227570000|2021-01-21 11:12:50|1663.2||1663||1663.2||1663||864
1611227590000|2021-01-21 11:13:10|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|2670
1611227600000|2021-01-21 11:13:20|1663.2|1662.8|1663|1662.6|1663.4|1663|1663|1662.6|2245
1611227610000|2021-01-21 11:13:30|1662.8|1662.4|1662.4|1662|1663|1662.4|1662.4|1662|757
1611227620000|2021-01-21 11:13:40|1662.2||1662.4||1662.4||1662.2||1204
1611227630000|2021-01-21 11:13:50|1662.2||1662.4||1662.4||1662.2||0
1611227640000|2021-01-21 11:14:00|1662.2||1662.4||1662.4||1662.2||0
1611227660000|2021-01-21 11:14:20|1662.2|1662.2|1662.2|1662|1662.4|1662.2|1662.2|1662|500
1611227680000|2021-01-21 11:14:40|1662|1661.8|1662.2|1662|1662.2|1662|1662|1661.8|2274
1611227690000|2021-01-21 11:14:50|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|33
1611227700000|2021-01-21 11:15:00|1661.8|1661.6|1661.4|1661.2|1661.8|1661.6|1661.4|1661.2|1126
1611227710000|2021-01-21 11:15:10|1661.2|1661|1661.2|1661|1661.4|1661|1661|1660.8|11637
1611227720000|2021-01-21 11:15:20|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.6|1660.4|4605
1611227730000|2021-01-21 11:15:30|1661|1660.8|1660|1659.8|1661.2|1660.8|1660|1659.8|15283
1611227740000|2021-01-21 11:15:40|||||||||828
1611227750000|2021-01-21 11:15:50|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|104
1611227760000|2021-01-21 11:16:00||1659.4||1659.4||1659.6||1659.4|1000
1611227780000|2021-01-21 11:16:20|1659.6||1659.6||1659.6||1659.6||0
1611227790000|2021-01-21 11:16:30|1659.8|1659.6|1659.4|1659.2|1659.8|1659.6|1659.4|1659.2|1968
1611227800000|2021-01-21 11:16:40||1659||1659||1659||1659|0
1611227810000|2021-01-21 11:16:50|1659.2|1659.2|1659.8|1659.4|1659.8|1659.6|1659.2|1659.2|4734
1611227820000|2021-01-21 11:17:00|1660|1659.6|1659.8|1659.6|1660|1659.8|1659.8|1659.4|635
1611227830000|2021-01-21 11:17:10|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|563
1611227840000|2021-01-21 11:17:20|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|0
1611227850000|2021-01-21 11:17:30|1660.2|1659.6|1659.8|1659.6|1660.4|1660.2|1659.8|1659.4|7374
1611227860000|2021-01-21 11:17:40|1659.6|1659.4|1659.2|1659|1659.8|1659.6|1659.2|1659|3632
1611227870000|2021-01-21 11:17:50|1659.4|1659.2|1659.4|1659|1659.6|1659.2|1659.4|1659|2
1611227880000|2021-01-21 11:18:00|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|0
1611227890000|2021-01-21 11:18:10||1659||1659||1659.2||1659|0
1611227900000|2021-01-21 11:18:20|1659.4|1659.2|1660|1659.6|1660|1659.8|1659.4|1659.2|3425
1611227910000|2021-01-21 11:18:30|1660.2|1659.8|1660.2|1659.8|1660.4|1660.2|1660.2|1659.6|5308
1611227920000|2021-01-21 11:18:40|1660|1659.6|1659.6|1659.2|1660.2|1659.8|1659.6|1659.2|1484
1611227950000|2021-01-21 11:19:10|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1365
1611227970000|2021-01-21 11:19:30|1659.6|1659.2|1659.4|1659|1659.6|1659.6|1659.2|1659|3318
1611227980000|2021-01-21 11:19:40|1659.2||1659.2||1659.2||1659.2||0
1611227990000|2021-01-21 11:19:50|1659.4|1659.2|1659.4|1659.2|1659.6|1659.2|1659.4|1659|657
1611228000000|2021-01-21 11:20:00|1659.6|1659.4|1659.8|1659.6|1659.8|1659.6|1659.6|1659.2|828
1611228010000|2021-01-21 11:20:10|1659.6|1659.4|1659.8|1659.2|1659.8|1659.6|1659.6|1659.2|1175
1611228020000|2021-01-21 11:20:20||1659.4||1659.4||1659.4||1659.4|2
1611228030000|2021-01-21 11:20:30|1660|1659.6|1660|1659.8|1660|1659.8|1660|1659.4|8011
1611228040000|2021-01-21 11:20:40|1660.2|1660|1660|1659.6|1660.4|1660.2|1659.6|1659.4|15805
1611228050000|2021-01-21 11:20:50|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|0
1611228060000|2021-01-21 11:21:00||1659.6||1659.4||1659.6||1659.4|1735
1611228070000|2021-01-21 11:21:10|1660|1659.6|1659.8|1659.4|1660|1659.8|1659.6|1659.4|100
1611228090000|2021-01-21 11:21:30|1660|1659.6|1660|1659.8|1660|1659.8|1660|1659.6|1704
1611228100000|2021-01-21 11:21:40|1659.8|1659.6|1659.8|1659.4|1659.8|1659.8|1659.8|1659.4|2646
1611228110000|2021-01-21 11:21:50|1659.6|1659.6|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|2255
1611228120000|2021-01-21 11:22:00||1659.6||1659.6||1659.6||1659.6|489
1611228130000|2021-01-21 11:22:10|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|519
1611228140000|2021-01-21 11:22:20|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|749
1611228150000|2021-01-21 11:22:30|1659.6|1659.4|1659.4|1659|1659.8|1659.4|1659.2|1659|7005
1611228170000|2021-01-21 11:22:50||1659.2||1659.2||1659.2||1659.2|10
1611228180000|2021-01-21 11:23:00|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1659|1613
1611228190000|2021-01-21 11:23:10|1659.4|1659.2|1660.2|1659.8|1660.4|1660|1659.2|1659|7255
1611228200000|2021-01-21 11:23:20|1660|1659.6|1659.6|1659.2|1660|1659.6|1659.6|1659.2|676
1611228220000|2021-01-21 11:23:40|1659.8|1659|1659.8|1659.2|1659.8|1659.2|1659.8|1659|0
1611228230000|2021-01-21 11:23:50|1659.6||1659.6||1659.6||1659.6||0
1611228240000|2021-01-21 11:24:00|1659.4|1659|1659.6|1659.2|1659.6|1659.4|1659.4|1659|480
1611228250000|2021-01-21 11:24:10|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|0
1611228260000|2021-01-21 11:24:20|1659.6|1659.2|1659.8|1659.6|1659.8|1659.6|1659.6|1659.2|2451
1611228270000|2021-01-21 11:24:30|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.2|959
1611228280000|2021-01-21 11:24:40|1659.4|1659.2|1659.6|1659.4|1659.6|1659.4|1659|1658.8|8074
1611228290000|2021-01-21 11:24:50|1659.4|1659.2|1659.6|1659.4|1659.6|1659.4|1659.4|1659.2|325
1611228300000|2021-01-21 11:25:00|1659.4|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|1681
1611228310000|2021-01-21 11:25:10||1659.4||1659.2||1659.4||1659.2|795
1611228330000|2021-01-21 11:25:30|1659.8|1659.4|1659.8|1659.6|1660|1659.6|1659.8|1659.2|1552
1611228340000|2021-01-21 11:25:40|1660|1659.8|1660.2|1659.8|1660.4|1660|1660|1659.8|3049
1611228350000|2021-01-21 11:25:50|1660|1659.6|1660.2|1659.6|1660.2|1660|1659.8|1659.6|4307
1611228360000|2021-01-21 11:26:00|1660|1659.4|1659.6|1659.2|1660|1659.4|1659.6|1659.2|1713
1611228370000|2021-01-21 11:26:10|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.8|1659.2|0
1611228380000|2021-01-21 11:26:20||1659.6||1659.6||1659.6||1659.6|850
1611228390000|2021-01-21 11:26:30|1660|1659.8|1659.8|1659.6|1660.4|1660.2|1659.8|1659.6|11767
1611228410000|2021-01-21 11:26:50|1660|1659.8|1660.2|1659.8|1660.2|1659.8|1660|1659.8|1905
1611228420000|2021-01-21 11:27:00|1660|1659.6|1659.8|1659.6|1660|1659.6|1659.8|1659.6|1969
1611228430000|2021-01-21 11:27:10|1659.6|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|896
1611228440000|2021-01-21 11:27:20|1659.6|1659.2|1659|1658.8|1659.8|1659.2|1659|1658.8|4403
1611228450000|2021-01-21 11:27:30|1659.2|1659|1660|1659.4|1660|1659.6|1659.2|1659|13994
1611228460000|2021-01-21 11:27:40|1659.6||1659.6||1659.6||1659.6||0
1611228470000|2021-01-21 11:27:50|1659.4|1659.2|1659.2|1659|1659.6|1659.4|1659.2|1659|36
1611228480000|2021-01-21 11:28:00|1659|1658.8|1659|1658.8|1659|1658.8|1658.8|1658.6|986
1611228490000|2021-01-21 11:28:10|1659.2|1658.6|1659.2|1658.6|1659.2|1658.6|1659.2|1658.6|0
1611228500000|2021-01-21 11:28:20|1659|1658.8|1659|1658.6|1659|1658.8|1659|1658.6|300
1611228510000|2021-01-21 11:28:30|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|1624
1611228520000|2021-01-21 11:28:40|1659|1658.6|1659|1658.8|1659.2|1658.8|1659|1658.6|1165
1611228540000|2021-01-21 11:29:00|1659.2|1659|1659.6|1659.4|1659.6|1659.4|1659.2|1659|10558
1611228550000|2021-01-21 11:29:10||1659.2||1659.2||1659.2||1659.2|769
1611228560000|2021-01-21 11:29:20|1659.4|1659.4|1659.6|1659.4|1659.6|1659.4|1659.4|1659.2|2707
1611228570000|2021-01-21 11:29:30||1659.2||1659.2||1659.2||1659.2|0
1611228580000|2021-01-21 11:29:40|1659.8|1659.4|1659.8|1659.6|1659.8|1659.6|1659.8|1659.4|1677
1611228590000|2021-01-21 11:29:50|1660|1659.8|1660|1659.8|1660.4|1660.2|1660|1659.8|7862
1611228600000|2021-01-21 11:30:00|1660.2|1660|1660|1659.8|1660.4|1660|1660|1659.8|6670
1611228610000|2021-01-21 11:30:10|1660.2|1660|1659.6|1659.2|1660.2|1660|1659.4|1659|9010
1611228620000|2021-01-21 11:30:20|1659.8|1659.4|1659.8|1659.4|1660.2|1660|1659.8|1659.4|1748
1611228630000|2021-01-21 11:30:30|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1660|1659.4|468
1611228640000|2021-01-21 11:30:40|1660|1660|1660.2|1660|1660.2|1660|1660|1660|244
1611228650000|2021-01-21 11:30:50|1660.4|1659.8|1660.4|1660|1660.4|1660.2|1660.2|1659.8|2403
1611228660000|2021-01-21 11:31:00|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660|1659.8|655
1611228670000|2021-01-21 11:31:10|1660|1660|1660.2|1660|1660.2|1660|1660|1660|6740
1611228680000|2021-01-21 11:31:20|1660|1659.8|1660.2|1660|1660.2|1660|1659.8|1659.6|5872
1611228690000|2021-01-21 11:31:30|1660.4|1660.2|1660.6|1660.4|1660.8|1660.6|1660.4|1660.2|7611
1611228700000|2021-01-21 11:31:40||1660.2||1660.2||1660.2||1660.2|0
1611228730000|2021-01-21 11:32:10|1660.8|1660.4|1660.6|1660.4|1661|1660.6|1660.6|1660.4|1695
1611228740000|2021-01-21 11:32:20|||||||||646
1611228750000|2021-01-21 11:32:30|1660.8|1660.6|1661.6|1661.2|1661.6|1661.4|1660.8|1660.6|6133
1611228760000|2021-01-21 11:32:40|1661.4||1661.4||1661.4||1661.4||0
1611228770000|2021-01-21 11:32:50|1661.8|1661.4|1661.8|1661.2|1661.8|1661.6|1661.6|1661.2|4281
1611228780000|2021-01-21 11:33:00|1662|1661.4|1661.8|1661.6|1662|1661.6|1661.8|1661.4|2488
1611228800000|2021-01-21 11:33:20|1662|1661.8|1662.4|1662|1662.4|1662|1662|1661.8|2544
1611228810000|2021-01-21 11:33:30|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1662|1661.6|4419
1611228820000|2021-01-21 11:33:40|1662.2|1661.8|1662|1661.6|1662.2|1662|1662|1661.6|146
1611228830000|2021-01-21 11:33:50|1662.2||1662||1662.2||1662||0
1611228840000|2021-01-21 11:34:00|1662.2||1662||1662.2||1662||0
1611228860000|2021-01-21 11:34:20|1661.8||1662||1662||1661.8||0
1611228870000|2021-01-21 11:34:30||1661.8||1661.8||1661.8||1661.8|430
1611228880000|2021-01-21 11:34:40|1661.8|1661.6|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|2108
1611228900000|2021-01-21 11:35:00|1661.8|1661.6|1662.2|1662|1662.2|1662|1661.8|1661.6|2847
1611228920000|2021-01-21 11:35:20|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.4|1662|1714
1611228930000|2021-01-21 11:35:30|1662.2||1662.2||1662.2||1662.2||0
1611228950000|2021-01-21 11:35:50|1662.4|1662.2|1662.2|1662|1662.4|1662.2|1662.2|1662|5427
1611228960000|2021-01-21 11:36:00|1662.4|1662.2|1662|1661.8|1662.4|1662.2|1662|1661.8|1827
1611228970000|2021-01-21 11:36:10|1661.8|1661.6|1661|1660.6|1661.8|1661.6|1661|1660.6|9085
1611228980000|2021-01-21 11:36:20|1660.8|1660.4|1660.4|1660|1660.8|1660.4|1660.2|1660|5433
1611228990000|2021-01-21 11:36:30|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|277
1611229000000|2021-01-21 11:36:40||1660.2||1660.2||1660.2||1660.2|0
1611229010000|2021-01-21 11:36:50|1660.6|1660.4|1661|1660.8|1661|1660.8|1660.6|1660.4|5951
1611229020000|2021-01-21 11:37:00|1660.8|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.6|3941
1611229030000|2021-01-21 11:37:10|1660.8||1660.8||1660.8||1660.8||0
1611229040000|2021-01-21 11:37:20|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|1326
1611229050000|2021-01-21 11:37:30|1660.6|1660.4|1660.6|1660.2|1660.6|1660.4|1660.6|1660.2|3988
1611229060000|2021-01-21 11:37:40||1660.4||1660.4||1660.4||1660.4|1654
1611229070000|2021-01-21 11:37:50|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.8|1660.4|330
1611229110000|2021-01-21 11:38:30|1661|1660.6|1661|1660.8|1661|1660.8|1661|1660.6|2501
1611229120000|2021-01-21 11:38:40|1660.8|1660.6|1661|1660.6|1661|1660.6|1660.6|1660.4|2658
1611229130000|2021-01-21 11:38:50|1660.8|1660.8|1661|1660.6|1661|1660.8|1660.8|1660.6|1276
1611229140000|2021-01-21 11:39:00|1660.8|1660.4|1660.6|1660.2|1660.8|1660.4|1660.4|1660.2|1808
1611229170000|2021-01-21 11:39:30|1660.4||1660.4||1660.4||1660.4||235
1611229180000|2021-01-21 11:39:40|||||||||101
1611229190000|2021-01-21 11:39:50|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|2345
1611229200000|2021-01-21 11:40:00|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|693
1611229210000|2021-01-21 11:40:10|||||||||50
1611229220000|2021-01-21 11:40:20|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|398
1611229230000|2021-01-21 11:40:30|1660.8|1660.4|1660.6|1660.4|1660.8|1660.4|1660.6|1660.4|784
1611229240000|2021-01-21 11:40:40|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|659
1611229260000|2021-01-21 11:41:00|1661|1660.6|1660.6|1660.4|1661|1660.6|1660.6|1660.4|1302
1611229270000|2021-01-21 11:41:10|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|2294
1611229290000|2021-01-21 11:41:30|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|11317
1611229300000|2021-01-21 11:41:40|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|5694
1611229320000|2021-01-21 11:42:00|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|928
1611229330000|2021-01-21 11:42:10|1659.6||1659.6||1659.6||1659.6||1163
1611229340000|2021-01-21 11:42:20|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|0
1611229350000|2021-01-21 11:42:30|1660|1659.4|1659.8|1659.4|1660|1659.4|1659.6|1659.4|985
1611229360000|2021-01-21 11:42:40||1659.6||1659.6||1659.6||1659.6|80
1611229370000|2021-01-21 11:42:50|||||||||1325
1611229380000|2021-01-21 11:43:00|||||||||5
1611229410000|2021-01-21 11:43:30|1660|1659.8|1660.2|1659.8|1660.6|1660.2|1660|1659.8|8039
1611229420000|2021-01-21 11:43:40|1660||1660.2||1660.2||1660||600
1611229430000|2021-01-21 11:43:50|1660||1660||1660||1660||0
1611229450000|2021-01-21 11:44:10|1659.8|1659.6|1660|1659.6|1660|1659.8|1659.8|1659.6|2530
1611229460000|2021-01-21 11:44:20|1659.8||1660||1660||1659.8||1040
1611229470000|2021-01-21 11:44:30||1659.8||1659.8||1659.8||1659.8|0
1611229480000|2021-01-21 11:44:40|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1923
1611229490000|2021-01-21 11:44:50|1660||1660||1660||1660||0
1611229510000|2021-01-21 11:45:10|1659.8|1659.4|1659.2|1659|1659.8|1659.4|1659.2|1659|3210
1611229520000|2021-01-21 11:45:20|1659|1658.8|1658.8|1658.4|1659|1658.8|1658.6|1658.4|8357
1611229530000|2021-01-21 11:45:30|1658.6|1658.2|1658.8|1658.4|1658.8|1658.6|1658.6|1658.2|899
1611229540000|2021-01-21 11:45:40|1659|1658.6|1659.2|1658.8|1659.2|1659|1659|1658.6|1763
1611229560000|2021-01-21 11:46:00|1659.4|1659|1659.6|1659.4|1659.8|1659.4|1659.4|1659|4046
1611229570000|2021-01-21 11:46:10|1659.8|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.4|3320
1611229580000|2021-01-21 11:46:20|1659.8|1659.4|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|3387
1611229610000|2021-01-21 11:46:50|1659.4|1659.4|1659.6|1659.4|1659.6|1659.4|1659.4|1659.2|500
1611229620000|2021-01-21 11:47:00|1659.8|1659.6|1659.8|1659.6|1660|1659.8|1659.8|1659.6|3697
1611229630000|2021-01-21 11:47:10|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|127
1611229660000|2021-01-21 11:47:40|1660.2|1659.8|1661|1660.6|1661|1660.6|1660|1659.6|8613
1611229670000|2021-01-21 11:47:50|1660.8||1660.8||1660.8||1660.8||1000
1611229680000|2021-01-21 11:48:00|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|457
1611229720000|2021-01-21 11:48:40||1660.8||1660.8||1660.8||1660.8|0
1611229730000|2021-01-21 11:48:50|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661|1661|3220
1611229740000|2021-01-21 11:49:00|1661.2|1661|1661.4|1661|1661.4|1661.2|1661.2|1661|2575
1611229750000|2021-01-21 11:49:10|1661.2|1661.8|1661|1660.8|1662|1661.8|1661|1660.8|9619
1611229760000|2021-01-21 11:49:20|1661.2|1661|1661.4|1661|1661.4|1661.2|1661.2|1660.8|3225
1611229770000|2021-01-21 11:49:30|1661.6|1661.2|1661.6|1661.4|1661.6|1661.4|1661.6|1661|1650
1611229780000|2021-01-21 11:49:40|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1391
1611229790000|2021-01-21 11:49:50|1661.6||1661.6||1661.6||1661.6||0
1611229800000|2021-01-21 11:50:00|1661.8|1661.4|1661.8|1661.4|1661.8|1661.6|1661.8|1661.2|863
1611229810000|2021-01-21 11:50:10||1661.6||1661.6||1661.6||1661.6|0
1611229820000|2021-01-21 11:50:20|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|904
1611229830000|2021-01-21 11:50:30|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|4314
1611229850000|2021-01-21 11:50:50||1661.8||1661.8||1661.8||1661.8|5
1611229870000|2021-01-21 11:51:10|1661.8|1661.6|1660.8|1660.6|1662|1661.6|1660.8|1660.6|5273
1611229880000|2021-01-21 11:51:20|1660.6|1660.4|1660.4|1660|1660.6|1660.4|1660.2|1660|500
1611229890000|2021-01-21 11:51:30|1660.6|1660.2|1660.8|1660.4|1660.8|1660.6|1660.6|1660.2|760
1611229900000|2021-01-21 11:51:40|1661|1660.6|1661|1660.6|1661|1660.8|1661|1660.6|712
1611229910000|2021-01-21 11:51:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|0
1611229920000|2021-01-21 11:52:00|1660.6|1660.2|1660.6|1660.2|1660.6|1660.4|1660.6|1660.2|0
1611229940000|2021-01-21 11:52:20||1660.4||1660.4||1660.4||1660.4|0
1611229950000|2021-01-21 11:52:30|1661|1660.8|1660.6|1660.4|1661.2|1660.8|1660.6|1660.4|7706
1611229960000|2021-01-21 11:52:40||1660.2||1660.2||1660.2||1660.2|56
1611229980000|2021-01-21 11:53:00|1660.4||1660.4||1660.4||1660.4||3141
1611229990000|2021-01-21 11:53:10|1660.6||1660.6||1660.6||1660.6||0
1611230010000|2021-01-21 11:53:30|1660.4|1660.4|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|647
1611230040000|2021-01-21 11:54:00|1660.4|1660|1660.2|1660|1660.4|1660|1660.2|1660|1184
1611230050000|2021-01-21 11:54:10|1660.4|1660.2|1660.6|1660.2|1660.6|1660.2|1660.2|1660|1151
1611230060000|2021-01-21 11:54:20|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.8|1660.4|2644
1611230080000|2021-01-21 11:54:40|1660.6|1660.4|1660.2|1660|1660.6|1660.4|1660.2|1660|3080
1611230100000|2021-01-21 11:55:00|1660.4|1660.2|1660.8|1660.4|1660.8|1660.6|1660.4|1660.2|3426
1611230110000|2021-01-21 11:55:10||1660.2||1660.2||1660.4||1660.2|0
1611230120000|2021-01-21 11:55:20|1660.4|1660|1660.4|1660.2|1660.8|1660.2|1660.4|1660|2235
1611230130000|2021-01-21 11:55:30||1660||1660.2||1660.2||1660|0
1611230140000|2021-01-21 11:55:40|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|8
1611230160000|2021-01-21 11:56:00|1660.6|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|886
1611230170000|2021-01-21 11:56:10|1660.6|1660.2|1660.4|1660.2|1660.8|1660.2|1660.4|1660.2|1292
1611230180000|2021-01-21 11:56:20|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|3502
1611230190000|2021-01-21 11:56:30|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.4|1660|1309
1611230200000|2021-01-21 11:56:40|1660.2||1660.2||1660.2||1660.2||1115
1611230210000|2021-01-21 11:56:50|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|1404
1611230220000|2021-01-21 11:57:00||1660.2||1660.4||1660.4||1660.2|0
1611230230000|2021-01-21 11:57:10|1660.8|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.6|1334
1611230240000|2021-01-21 11:57:20||1660.8||1660.8||1660.8||1660.8|0
1611230250000|2021-01-21 11:57:30|1661.2|1661|1661.8|1661.2|1661.8|1661.4|1661.2|1661|4449
1611230260000|2021-01-21 11:57:40|1661.6||1661.4||1661.6||1661.4||1569
1611230270000|2021-01-21 11:57:50|1661.6||1661.4||1661.6||1661.4||0
1611230280000|2021-01-21 11:58:00|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1661|564
1611230300000|2021-01-21 11:58:20|1661.6|1661.2|1661.8|1661.4|1661.8|1661.6|1661.6|1661|548
1611230310000|2021-01-21 11:58:30||1661.6||1661.6||1661.6||1661.6|0
1611230320000|2021-01-21 11:58:40|||||||||200
1611230360000|2021-01-21 11:59:20|1661.6|1661.4|1661.8|1661.6|1662|1661.6|1661.6|1661.4|1593
1611230370000|2021-01-21 11:59:30|1661.6|1661.4|1661.4|1661|1661.6|1661.4|1661.4|1661|2665
1611230390000|2021-01-21 11:59:50|1661.6|1661.2|1662|1661.8|1662|1661.8|1661.6|1661.2|3552
1611230400000|2021-01-21 12:00:00|1662.2|1662|1662|1661.6|1662.4|1662|1662|1661.6|2963
1611230410000|2021-01-21 12:00:10|1662.2|1661.8|1662.2|1662|1662.2|1662|1662|1661.6|339
1611230420000|2021-01-21 12:00:20|1662.4|1662.2|1662.2|1661.8|1662.4|1662.2|1662|1661.8|1184
1611230430000|2021-01-21 12:00:30|1662.4|1662|1662.4|1662.2|1662.4|1662.2|1662.4|1662|802
1611230440000|2021-01-21 12:00:40|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|718
1611230450000|2021-01-21 12:00:50|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662.2|0
1611230460000|2021-01-21 12:01:00|1662.8|1662.4|1663.2|1662.8|1663.6|1663.2|1662.8|1662.4|6382
1611230470000|2021-01-21 12:01:10|1663.4|1663|1663.4|1663|1663.4|1663|1663.4|1663|0
1611230480000|2021-01-21 12:01:20||1663.2||1663||1663.2||1663|777
1611230490000|2021-01-21 12:01:30|1663.2|1662.8|1663|1662.8|1663.2|1662.8|1663|1662.8|1067
1611230510000|2021-01-21 12:01:50|1663.2|1663|1663.6|1663.2|1663.8|1663.2|1663.2|1663|2836
1611230530000|2021-01-21 12:02:10|1663.4|1663|1663.4|1663.2|1663.6|1663.2|1663.2|1663|950
1611230540000|2021-01-21 12:02:20|1663.2|1662.6|1662.2|1661.8|1663.2|1662.8|1662|1661.8|13813
1611230550000|2021-01-21 12:02:30|1662.4|1662|1662.8|1662.2|1663.2|1662.8|1662.2|1661.8|6753
1611230560000|2021-01-21 12:02:40|1663|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.4|1075
1611230570000|2021-01-21 12:02:50|1663.2|1662.8|1662.8|1662.4|1663.2|1662.8|1662.8|1662.4|2528
1611230580000|2021-01-21 12:03:00|1663|1662.6|1662.6|1662.4|1663.2|1662.8|1662.6|1662.4|2538
1611230590000|2021-01-21 12:03:10|1662.4|1662.2|1663.2|1662.6|1663.2|1662.6|1662.4|1662.2|1668
1611230600000|2021-01-21 12:03:20|1663.4|1662.8|1663|1662.6|1663.4|1662.8|1662.8|1662.6|4550
1611230610000|2021-01-21 12:03:30|1662.8||1663||1663||1662.8||40
1611230620000|2021-01-21 12:03:40|1663.2|1662.8|1663|1662.6|1663.4|1663.2|1663|1662.6|5664
1611230630000|2021-01-21 12:03:50|1662.8|1662.4|1662.8|1662.4|1662.8|1662.6|1662.6|1662.4|4019
1611230640000|2021-01-21 12:04:00|1662.6||1662.6||1662.6||1662.6||0
1611230660000|2021-01-21 12:04:20|1662.4|1662.2|1662|1661.8|1662.4|1662.2|1662|1661.8|3365
1611230670000|2021-01-21 12:04:30|1662.2|1662|1662.4|1661.8|1662.6|1662|1662.2|1661.8|1805
1611230680000|2021-01-21 12:04:40|1662.2|1661.6|1661.6|1661.4|1662.2|1661.6|1661.6|1661.4|1961
1611230690000|2021-01-21 12:04:50|1661.8|1661.6|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|1859
1611230700000|2021-01-21 12:05:00|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661.2|2242
1611230710000|2021-01-21 12:05:10|1661.4||1661.4||1661.4||1661.4||0
1611230720000|2021-01-21 12:05:20|1661.6|1661.4|1661.6|1661.2|1661.8|1661.6|1661.6|1661.2|1682
1611230730000|2021-01-21 12:05:30|1661.4||1661.4||1661.4||1661.4||663
1611230740000|2021-01-21 12:05:40|1661.2|1661|1661.4|1661|1661.6|1661.2|1661.2|1661|3946
1611230760000|2021-01-21 12:06:00|1661.6|1661.2|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|918
1611230780000|2021-01-21 12:06:20|1661.8|1661.4|1662.4|1662|1662.6|1662.2|1661.8|1661.2|5571
1611230790000|2021-01-21 12:06:30|1662.2||1662.2||1662.2||1662.2||13
1611230800000|2021-01-21 12:06:40|1662.4|1662.2|1662.2|1662|1662.4|1662.2|1662.2|1662|103
1611230810000|2021-01-21 12:06:50|1662.4||1662.4||1662.4||1662.4||0
1611230820000|2021-01-21 12:07:00|1662.2|1661.8|1661.6|1661.4|1662.2|1661.8|1661.6|1661.4|7383
1611230830000|2021-01-21 12:07:10|||||||||9
1611230840000|2021-01-21 12:07:20|1661.8|1661.6|1662|1661.6|1662.2|1661.6|1661.8|1661.6|693
1611230850000|2021-01-21 12:07:30|1662.2||1662.2||1662.2||1662.2||27
1611230860000|2021-01-21 12:07:40|1662|1661.8|1662|1661.8|1662.2|1662|1662|1661.6|1205
1611230870000|2021-01-21 12:07:50|1662.2|1662|1662.2|1661.8|1662.2|1662|1662.2|1661.8|938
1611230880000|2021-01-21 12:08:00|1662|1662|1662.4|1662|1662.4|1662.2|1662|1661.8|1976
1611230890000|2021-01-21 12:08:10|1662.2|1661.8|1662.4|1662.2|1662.4|1662.2|1662.2|1661.8|3459
1611230900000|2021-01-21 12:08:20|1662.2|1662|1662.2|1661.8|1662.2|1662.2|1661.8|1661.4|5260
1611230920000|2021-01-21 12:08:40|1662.4|1662|1662.2|1662|1662.4|1662|1662.2|1662|6577
1611230930000|2021-01-21 12:08:50|1662.4|1662.2|1662|1661.6|1662.4|1662.2|1662|1661.6|3158
1611230950000|2021-01-21 12:09:10|1662.2|1661.8|1662.2|1662|1662.2|1662|1662.2|1661.8|3306
1611230970000|2021-01-21 12:09:30|1662.4|1662.2|1662.4|1662.2|1662.6|1662.4|1662.4|1662.2|3307
1611230980000|2021-01-21 12:09:40|1662.6|1662.4|1662.8|1662.4|1663|1662.6|1662.6|1662.4|1138
1611230990000|2021-01-21 12:09:50|1662.6|1662.6|1662.6|1662.2|1662.8|1662.6|1662.6|1662.2|2991
1611231010000|2021-01-21 12:10:10|1662.8|1662|1662.8|1662.4|1662.8|1662.4|1662.4|1662|1423
1611231020000|2021-01-21 12:10:20|1662.6|1662.2|1662.2|1661.8|1662.6|1662.2|1662|1661.8|315
1611231040000|2021-01-21 12:10:40|1662||1662||1662||1662||7
1611231050000|2021-01-21 12:10:50|1662.2||1662.2||1662.2||1662||0
1611231060000|2021-01-21 12:11:00|1662||1662.2||1662.2||1662||0
1611231070000|2021-01-21 12:11:10|1662||1662||1662||1662||0
1611231080000|2021-01-21 12:11:20|1662.2|1662|1662.6|1662.2|1662.6|1662.2|1662.2|1662|949
1611231090000|2021-01-21 12:11:30|1662.4|1662|1661.6|1661.4|1662.6|1662.2|1661.6|1661.4|16238
1611231100000|2021-01-21 12:11:40|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.8|1661.6|1532
1611231110000|2021-01-21 12:11:50|1661.8||1662||1662||1661.8||1980
1611231120000|2021-01-21 12:12:00|1662.2|1661.8|1662.4|1662|1662.4|1662|1662.2|1661.6|1380
1611231140000|2021-01-21 12:12:20|1662.6|1662.2|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|340
1611231150000|2021-01-21 12:12:30|1662.4|1662|1662.4|1662|1662.4|1662|1662.4|1662|0
1611231180000|2021-01-21 12:13:00|1662.2|1661.8|1662|1661.6|1662.2|1662|1662|1661.6|4187
1611231190000|2021-01-21 12:13:10|1662.2||1662||1662.2||1662||0
1611231200000|2021-01-21 12:13:20|1662.2|1661.8|1662.2|1662|1662.2|1662|1662.2|1661.8|275
1611231210000|2021-01-21 12:13:30|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|287
1611231220000|2021-01-21 12:13:40|||||||||10
1611231230000|2021-01-21 12:13:50|1662.6|1662.4|1662.4|1662.2|1662.8|1662.4|1662.4|1662.2|1344
1611231240000|2021-01-21 12:14:00|1662.6||1662.6||1662.6||1662.6||0
1611231260000|2021-01-21 12:14:20|1662.4|1662|1662.4|1662.2|1662.4|1662.2|1662.2|1662|3543
1611231270000|2021-01-21 12:14:30|1662.6|1662.4|1663|1662.6|1663|1662.6|1662.6|1662.4|811
1611231280000|2021-01-21 12:14:40|1663.2|1662.8|1663.2|1662.8|1663.4|1663.2|1663.2|1662.6|1550
1611231290000|2021-01-21 12:14:50|1663|1663|1663.4|1663|1663.4|1663|1663|1663|900
1611231300000|2021-01-21 12:15:00|1663.2||1663.6||1663.6||1663.2||511
1611231310000|2021-01-21 12:15:10|1663.4|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|726
1611231320000|2021-01-21 12:15:20|1664|1663.6|1664|1663.8|1664|1663.8|1664|1663.6|0
1611231330000|2021-01-21 12:15:30||1663.6||1663.6||1663.6||1663.6|737
1611231340000|2021-01-21 12:15:40|1663.8||1663.8||1663.8||1663.8||400
1611231360000|2021-01-21 12:16:00|1664|1663.2|1664.2|1663.8|1664.8|1664.4|1663.4|1663.2|13696
1611231370000|2021-01-21 12:16:10|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.4|1664|750
1611231380000|2021-01-21 12:16:20||1664.4||1664.4||1664.4||1664.4|0
1611231390000|2021-01-21 12:16:30|1664.8||1664.8||1664.8||1664.8||2995
1611231400000|2021-01-21 12:16:40|1664.6||1664.6||1664.6||1664.6||0
1611231410000|2021-01-21 12:16:50|1664.8|1664.6|1665|1664.8|1665|1664.8|1664.8|1664.6|2358
1611231420000|2021-01-21 12:17:00|||||||||991
1611231430000|2021-01-21 12:17:10|1665.2|1665|1665.4|1665|1665.4|1665|1665.2|1665|3335
1611231440000|2021-01-21 12:17:20|1665.2|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|3959
1611231450000|2021-01-21 12:17:30|1665.6|1665.2|1665.6|1665.2|1665.6|1665.4|1665.4|1665.2|3973
1611231460000|2021-01-21 12:17:40|||||||||10
1611231470000|2021-01-21 12:17:50||1665.4||1665.2||1665.4||1665.2|4126
1611231480000|2021-01-21 12:18:00|1665.4|1664.8|1665|1664.6|1665.6|1665|1664.6|1664.4|10542
1611231490000|2021-01-21 12:18:10|1664.8|1664.8|1664.8|1664.6|1664.8|1664.8|1664.8|1664.6|771
1611231500000|2021-01-21 12:18:20|1665|1664.8|1665|1664.8|1665|1664.8|1665|1664.8|109
1611231510000|2021-01-21 12:18:30|1665.2|1665|1665.4|1665|1665.6|1665.4|1665|1665|5140
1611231530000|2021-01-21 12:18:50|1665.2|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|956
1611231540000|2021-01-21 12:19:00|1665.2|1664.6|1664.8|1664.4|1665.4|1664.8|1664.6|1664.4|7778
1611231550000|2021-01-21 12:19:10|1664.6|1664.6|1664.6|1664.4|1664.8|1664.6|1664.6|1664.4|400
1611231570000|2021-01-21 12:19:30|1664.8|1664.6|1664.8|1664.6|1665|1664.8|1664.8|1664.6|8336
1611231580000|2021-01-21 12:19:40|1665|1664.8|1665|1664.6|1665.2|1665|1665|1664.6|3244
1611231600000|2021-01-21 12:20:00|1665.4|1664.8|1665.4|1665.2|1665.6|1665.2|1665.4|1664.6|5630
1611231610000|2021-01-21 12:20:10|||||||||1791
1611231620000|2021-01-21 12:20:20|1665.2|1665|1665.4|1665|1665.4|1665.2|1665.2|1665|805
1611231630000|2021-01-21 12:20:30|1665.2|1664.8|1664.8|1664.4|1665.2|1665|1664.8|1664.4|2268
1611231640000|2021-01-21 12:20:40|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664.4|1664|991
1611231650000|2021-01-21 12:20:50|1664.8|1664.4|1664.8|1664.2|1664.8|1664.4|1664.8|1664.2|257
1611231670000|2021-01-21 12:21:10|1664.6||1664.8||1664.8||1664.6||0
1611231680000|2021-01-21 12:21:20|1664.6|1664.4|1664.2|1663.8|1664.6|1664.4|1664.2|1663.8|2641
1611231690000|2021-01-21 12:21:30||1664||1664||1664||1664|2000
1611231710000|2021-01-21 12:21:50|1664.4|1664.2|1664.4|1664|1664.6|1664.2|1664.4|1664|399
1611231720000|2021-01-21 12:22:00|1664.2||1664.4||1664.4||1664.2||288
1611231730000|2021-01-21 12:22:10|1664|1663.8|1664|1663.6|1664.2|1664|1664|1663.6|3687
1611231750000|2021-01-21 12:22:30|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.6|1663.4|835
1611231760000|2021-01-21 12:22:40|1663.8||1664||1664||1663.8||2950
1611231770000|2021-01-21 12:22:50|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.6|1663.4|4103
1611231810000|2021-01-21 12:23:30|1663.8|1663.8|1664.4|1664|1664.4|1664|1663.8|1663.8|2206
1611231820000|2021-01-21 12:23:40|1664.2|1663.8|1664|1663.6|1664.2|1663.8|1663.8|1663.6|1061
1611231830000|2021-01-21 12:23:50|1663.8||1663.8||1664||1663.8||1600
1611231840000|2021-01-21 12:24:00|1663.6|1663.4|1663.8|1663.6|1664|1663.6|1663.6|1663.4|3281
1611231850000|2021-01-21 12:24:10|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|22
1611231860000|2021-01-21 12:24:20|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663.4|1663|803
1611231870000|2021-01-21 12:24:30|1663.6|1663.2|1663.8|1663.4|1663.8|1663.4|1663.6|1663|542
1611231880000|2021-01-21 12:24:40|1664|1663.6|1664|1663.8|1664|1663.8|1664|1663.6|327
1611231890000|2021-01-21 12:24:50|1663.8|1663.6|1664|1663.6|1664|1663.6|1663.8|1663.6|290
1611231900000|2021-01-21 12:25:00|1664.2|1664|1664.6|1664.2|1664.6|1664.4|1664.2|1664|4079
1611231910000|2021-01-21 12:25:10||1664||1664||1664||1664|0
1611231920000|2021-01-21 12:25:20|1664.8|1664.2|1665|1664.6|1665|1664.8|1664.8|1664.2|1819
1611231930000|2021-01-21 12:25:30|1665.2|1664.8|1665.6|1665.2|1665.6|1665.2|1665.2|1664.8|1199
1611231940000|2021-01-21 12:25:40|1665.4||1665.4||1665.4||1665.4||0
1611231950000|2021-01-21 12:25:50|1665.2|1665|1665.2|1664.8|1665.2|1665|1665.2|1664.8|1433
1611231960000|2021-01-21 12:26:00|1665.4|1665|1665.2|1664.8|1665.4|1665.2|1665.2|1664.8|496
1611231980000|2021-01-21 12:26:20|1665|1665|1665.2|1665|1665.2|1665|1665|1665|500
1611231990000|2021-01-21 12:26:30|1665.4|1665.2|1665.6|1665.4|1665.6|1665.4|1665.2|1664.8|9768
1611232000000|2021-01-21 12:26:40|1665.8|1665.6|1665.2|1665|1665.8|1665.6|1665.2|1665|8497
1611232010000|2021-01-21 12:26:50|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.4|1665|207
1611232020000|2021-01-21 12:27:00|1665.6|1665.2|1665.6|1665.2|1665.8|1665.4|1665.6|1665|1379
1611232030000|2021-01-21 12:27:10||1665||1665||1665||1665|0
1611232040000|2021-01-21 12:27:20|1665.4||1665.4||1665.4||1665.4||0
1611232060000|2021-01-21 12:27:40|1665.6|1665.2|1666|1665.6|1666|1665.8|1665.6|1665.2|421
1611232070000|2021-01-21 12:27:50|1666.2|1665.8|1666.4|1666|1666.4|1666|1666.2|1665.6|1703
1611232080000|2021-01-21 12:28:00|1666.2|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1666|824
1611232090000|2021-01-21 12:28:10|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1
1611232100000|2021-01-21 12:28:20|1666.4|1666|1666.4|1666|1666.6|1666.2|1666.4|1666|1151
1611232110000|2021-01-21 12:28:30|1666.2|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1666|7211
1611232120000|2021-01-21 12:28:40|1666.6|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|3482
1611232130000|2021-01-21 12:28:50|||||||||1500
1611232140000|2021-01-21 12:29:00|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|1086
1611232150000|2021-01-21 12:29:10||1666.4||1666.4||1666.4||1666.4|1420
1611232160000|2021-01-21 12:29:20||1666.2||1666||1666.2||1666|0
1611232180000|2021-01-21 12:29:40|1666.8|1666.4|1667.4|1667|1667.4|1667|1666.8|1666|6794
1611232190000|2021-01-21 12:29:50|1667.6|1667.2|1667.4|1667|1667.6|1667.2|1667.4|1667|632
1611232200000|2021-01-21 12:30:00|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1666.8|1666.6|714
1611232210000|2021-01-21 12:30:10|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|500
1611232220000|2021-01-21 12:30:20||1666.6||1666.6||1666.6||1666.6|0
1611232230000|2021-01-21 12:30:30|1667|1666.8|1666|1665.6|1667.4|1667|1665.8|1665.6|5880
1611232240000|2021-01-21 12:30:40|1665.8|1665.4|1665.8|1665.4|1666|1665.6|1665.6|1665.4|571
1611232250000|2021-01-21 12:30:50|1666|1665.6|1666.2|1665.8|1666.2|1665.8|1666|1665.4|1
1611232260000|2021-01-21 12:31:00|1666|1666|1666|1665.8|1666|1666|1666|1665.8|0
1611232270000|2021-01-21 12:31:10|1666.2|1665.6|1666.2|1665.8|1666.2|1666|1666|1665.6|6000
1611232280000|2021-01-21 12:31:20|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.6|1665.4|32
1611232290000|2021-01-21 12:31:30|1665.6|1665.6|1665.4|1665|1665.6|1665.6|1665.4|1665|1902
1611232300000|2021-01-21 12:31:40|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|3
1611232310000|2021-01-21 12:31:50|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1000
1611232330000|2021-01-21 12:32:10|1665.4|1665|1665.4|1665|1665.4|1665|1665.4|1665|0
1611232340000|2021-01-21 12:32:20|1665.6|1665.2|1665.6|1665|1665.6|1665.2|1665.6|1665|0
1611232350000|2021-01-21 12:32:30|1665.4|1665.2|1665.6|1665.2|1665.6|1665.4|1665.4|1665.2|402
1611232360000|2021-01-21 12:32:40|1665.4||1665.4||1665.4||1665.4||481
1611232370000|2021-01-21 12:32:50|1665.2|1665|1666|1665.6|1666|1665.8|1665.2|1665|1589
1611232380000|2021-01-21 12:33:00|1665.8|1665.4|1666|1665.4|1666|1665.6|1665.6|1665.4|1987
1611232390000|2021-01-21 12:33:10|1665.8||1666||1666||1665.8||0
1611232410000|2021-01-21 12:33:30||1665.6||1665.6||1665.6||1665.6|175
1611232420000|2021-01-21 12:33:40|1666.2|1665.8|1666.2|1665.6|1666.2|1666|1666.2|1665.6|2361
1611232430000|2021-01-21 12:33:50|1665.8|1665.4|1665.8|1665.4|1666.2|1665.6|1665.6|1665.4|1502
1611232440000|2021-01-21 12:34:00|1665.6||1665.6||1665.8||1665.6||0
1611232450000|2021-01-21 12:34:10|1665.8||1665.8||1665.8||1665.8||600
1611232460000|2021-01-21 12:34:20|||||||||220
1611232470000|2021-01-21 12:34:30||1665.6||1665.6||1665.6||1665.6|182
1611232480000|2021-01-21 12:34:40|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|211
1611232510000|2021-01-21 12:35:10|1666|1665.6|1665.8|1665.6|1666|1665.8|1665.8|1665.4|672
1611232520000|2021-01-21 12:35:20||1665.4||1665.6||1665.6||1665.4|500
1611232530000|2021-01-21 12:35:30|1665.6|1665.4|1665.8|1665.6|1665.8|1665.6|1665.6|1665.4|2305
1611232540000|2021-01-21 12:35:40|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|606
1611232550000|2021-01-21 12:35:50|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.4|1665|985
1611232560000|2021-01-21 12:36:00||1665.2||1665||1665.2||1665|0
1611232570000|2021-01-21 12:36:10|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1665|2094
1611232590000|2021-01-21 12:36:30|1666|1665.6|1666.6|1666.2|1666.6|1666.4|1666|1665.4|2407
1611232610000|2021-01-21 12:36:50|1666.4|1666|1666.2|1666|1666.4|1666|1666.2|1666|2490
1611232630000|2021-01-21 12:37:10|1666|1665.8|1665.6|1665.4|1666.2|1666|1665.6|1665.4|2839
1611232640000|2021-01-21 12:37:20|1665.8||1665.8||1665.8||1665.6||0
1611232650000|2021-01-21 12:37:30|1666|1665.6|1666|1665.6|1666.2|1665.8|1666|1665.6|2707
1611232660000|2021-01-21 12:37:40|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1666.2|1665.6|495
1611232680000|2021-01-21 12:38:00|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.4|1666|1120
1611232690000|2021-01-21 12:38:10|1666.6|1666.2|1666.8|1666.4|1667|1666.4|1666.6|1666.2|63
1611232700000|2021-01-21 12:38:20|1667||1666.8||1667||1666.8||0
1611232710000|2021-01-21 12:38:30|1666.6||1666.8||1666.8||1666.6||978
1611232720000|2021-01-21 12:38:40|1667|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.6|210
1611232740000|2021-01-21 12:39:00|1666.8||1666.8||1667||1666.8||450
1611232750000|2021-01-21 12:39:10|1667|1666.8|1667.2|1666.8|1667.2|1667|1667|1666.8|1919
1611232760000|2021-01-21 12:39:20|1667|1666.6|1667.6|1667.2|1667.6|1667.2|1666.8|1666.6|3136
1611232770000|2021-01-21 12:39:30|1667.8||1667.6||1667.8||1667.6||1594
1611232780000|2021-01-21 12:39:40|1667.4|1667|1667|1666.8|1667.4|1667|1667|1666.8|3488
1611232790000|2021-01-21 12:39:50|||||||||500
1611232800000|2021-01-21 12:40:00|1667.2|1667|1667.4|1667|1667.4|1667|1667|1666.8|5316
1611232810000|2021-01-21 12:40:10|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|250
1611232820000|2021-01-21 12:40:20|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|1939
1611232840000|2021-01-21 12:40:40|1667.4|1666.8|1667.6|1667.4|1667.6|1667.4|1667.2|1666.8|10314
1611232850000|2021-01-21 12:40:50||1667.2||1667.2||1667.2||1667.2|0
1611232860000|2021-01-21 12:41:00|1667.8|1667.4|1667.8|1667.4|1668|1667.6|1667.8|1667.4|910
1611232870000|2021-01-21 12:41:10|1667.6|1667.2|1667.2|1666.8|1667.6|1667.2|1666.8|1666.4|11526
1611232880000|2021-01-21 12:41:20|1667|1666.6|1666.6|1666.4|1667.2|1666.6|1666.6|1666.4|3396
1611232890000|2021-01-21 12:41:30|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|2939
1611232900000|2021-01-21 12:41:40|1666.4|1666.2|1666.4|1666|1666.8|1666.4|1666.2|1666|1463
1611232910000|2021-01-21 12:41:50|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.6|816
1611232920000|2021-01-21 12:42:00|1666|1665.6|1666.4|1666|1666.4|1666|1666|1665.6|2601
1611232930000|2021-01-21 12:42:10|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.6|0
1611232940000|2021-01-21 12:42:20|1666.2|1665.8|1666.2|1666|1666.4|1666|1666.2|1665.8|0
1611232950000|2021-01-21 12:42:30|1666|1665.8|1666|1665.6|1666|1665.8|1665.8|1665.4|1650
1611232960000|2021-01-21 12:42:40|1665.8|1665.4|1666|1665.4|1666|1665.4|1665.6|1665.4|704
1611232980000|2021-01-21 12:43:00|1665.8|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665|8458
1611233010000|2021-01-21 12:43:30|1666|1665.6|1666|1665.6|1666|1665.8|1665.8|1665.6|6541
1611233020000|2021-01-21 12:43:40|1665.8||1666||1666||1665.8||3052
1611233030000|2021-01-21 12:43:50|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.4|1665|1830
1611233040000|2021-01-21 12:44:00|1665.8||1665.6||1665.8||1665.6||0
1611233050000|2021-01-21 12:44:10|1665.8|1665.4|1666|1665.8|1666|1665.8|1665.6|1665.4|3862
1611233060000|2021-01-21 12:44:20||1665.6||1665.6||1665.6||1665.6|999
1611233080000|2021-01-21 12:44:40|1666.2|1665.8|1666.2|1666|1666.6|1666|1666|1665.8|11055
1611233090000|2021-01-21 12:44:50|1666|1665.8|1666.6|1666.2|1667|1666.6|1666|1665.6|12238
1611233100000|2021-01-21 12:45:00|1666.4|1666|1666.6|1665.6|1666.8|1666.4|1666|1665.6|8852
1611233110000|2021-01-21 12:45:10|1666.2|1665.4|1666.4|1665.8|1666.6|1665.8|1666|1665.2|3641
1611233120000|2021-01-21 12:45:20|1666.6|1666|1666.4|1666|1666.8|1666.4|1666.4|1666|1674
1611233130000|2021-01-21 12:45:30|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|2800
1611233140000|2021-01-21 12:45:40|1666.2|1665.8|1666.2|1665.6|1666.2|1665.8|1666.2|1665.6|3421
1611233150000|2021-01-21 12:45:50||1665.8||1665.8||1665.8||1665.8|165
1611233160000|2021-01-21 12:46:00|||||||||623
1611233170000|2021-01-21 12:46:10|1666.4|1666|1666.6|1666|1666.6|1666.2|1666.4|1666|847
1611233180000|2021-01-21 12:46:20|1666.4|1666.2|1666.8|1666.4|1666.8|1666.4|1666.4|1666.2|1115
1611233200000|2021-01-21 12:46:40|1667|1666.6|1666.8|1666.4|1667|1666.8|1666.8|1666.4|653
1611233210000|2021-01-21 12:46:50|1667|1666.6|1667|1666.8|1667.2|1666.8|1667|1666.6|0
1611233220000|2021-01-21 12:47:00|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|2330
1611233230000|2021-01-21 12:47:10|1666.4|1666.2|1667|1666.8|1667|1666.8|1665.8|1665.6|9635
1611233240000|2021-01-21 12:47:20|1666.8|1666.6|1667.4|1667.2|1667.6|1667.2|1666.8|1666.4|11023
1611233250000|2021-01-21 12:47:30|1667.6|1667|1667.4|1667|1667.6|1667.2|1667.2|1667|1202
1611233260000|2021-01-21 12:47:40|1667.2|1667.2|1667|1666.6|1667.4|1667.2|1667|1666.4|1846
1611233270000|2021-01-21 12:47:50|1666.8|1666.4|1666.6|1666.2|1667|1666.4|1666.4|1666.2|978
1611233280000|2021-01-21 12:48:00|1666.8|1666.4|1667.2|1666.6|1667.2|1667|1666.8|1666.4|5524
1611233290000|2021-01-21 12:48:10|1667.4|1666.8|1667.2|1666.8|1667.4|1667|1666.8|1666.4|5342
1611233300000|2021-01-21 12:48:20|1667.4|1667|1667.2|1666.8|1667.4|1667|1667|1666.8|1932
1611233310000|2021-01-21 12:48:30|1667|1666.6|1667|1666.8|1667.2|1667|1666.8|1666.6|1719
1611233320000|2021-01-21 12:48:40|1667.2|1667|1667.2|1666.8|1667.2|1667|1667|1666.8|1677
1611233330000|2021-01-21 12:48:50|1667.4|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|2203
1611233340000|2021-01-21 12:49:00||1667.2||1667.2||1667.2||1667.2|275
1611233350000|2021-01-21 12:49:10||1667||1667||1667||1667|0
1611233360000|2021-01-21 12:49:20|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|2640
1611233370000|2021-01-21 12:49:30|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|884
1611233380000|2021-01-21 12:49:40|1667.6||1667.6||1667.6||1667.6||0
1611233390000|2021-01-21 12:49:50|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|395
1611233400000|2021-01-21 12:50:00|1668|1667.6|1668|1667.8|1668|1667.8|1668|1667.6|2240
1611233410000|2021-01-21 12:50:10|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|2260
1611233420000|2021-01-21 12:50:20|1668.4|1668|1668.8|1668.2|1668.8|1668.2|1668.4|1668|388
1611233430000|2021-01-21 12:50:30|1668.6||1668.8||1668.8||1668.6||0
1611233440000|2021-01-21 12:50:40|1669|1668.4|1669|1668.4|1669|1668.4|1669|1668.4|0
1611233450000|2021-01-21 12:50:50|1669.2|1668.8|1670.2|1669.8|1670.6|1670.2|1669.2|1668.8|26192
1611233460000|2021-01-21 12:51:00|1670.4|1670|1670.4|1670|1670.4|1670.2|1670|1669.8|18543
1611233480000|2021-01-21 12:51:20|1670.2|1669.8|1670.2|1669.6|1670.4|1670|1669.8|1669.4|3308
1611233490000|2021-01-21 12:51:30|1670.4|1670|1670.4|1670.2|1670.6|1670.4|1670.4|1669.6|4510
1611233500000|2021-01-21 12:51:40|1670.2|1670|1670|1669.6|1670.2|1670|1669.6|1669.4|6050
1611233510000|2021-01-21 12:51:50||1669.8||1669.8||1669.8||1669.6|678
1611233520000|2021-01-21 12:52:00|1669.8|1669.6|1669.2|1668.8|1669.8|1669.8|1668.8|1668.6|10625
1611233530000|2021-01-21 12:52:10||1669||1669||1669||1669|0
1611233540000|2021-01-21 12:52:20|1669|1668.6|1669.2|1669|1669.4|1669|1669|1668.6|5548
1611233560000|2021-01-21 12:52:40|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.4|1669|894
1611233570000|2021-01-21 12:52:50|1669.6|1669.2|1669.8|1669.4|1670|1669.8|1669.6|1669.2|9095
1611233580000|2021-01-21 12:53:00|1670|1669.6|1669.6|1669.4|1670|1669.8|1669.2|1669|12926
1611233590000|2021-01-21 12:53:10|1669.8|1669.6|1670.2|1670|1670.4|1670.2|1669.8|1669.6|3808
1611233600000|2021-01-21 12:53:20|1670|1669.8|1669.8|1669.4|1670|1669.8|1669.8|1669.4|457
1611233610000|2021-01-21 12:53:30||1669.2||1669.4||1669.4||1669.2|0
1611233620000|2021-01-21 12:53:40|1670|1669.6|1670|1669.4|1670|1669.6|1670|1669.4|0
1611233630000|2021-01-21 12:53:50|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|0
1611233640000|2021-01-21 12:54:00|1669.8||1669.8||1670||1669.8||1484
1611233650000|2021-01-21 12:54:10|1669.6|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.4|1293
1611233660000|2021-01-21 12:54:20|1670|1669.6|1670|1669.6|1670|1669.8|1670|1669.4|729
1611233670000|2021-01-21 12:54:30|1669.8|1669.4|1669|1668.8|1669.8|1669.4|1669|1668.8|3635
1611233680000|2021-01-21 12:54:40|1668.8|1668.6|1668.4|1668|1668.8|1668.6|1668.4|1668|773
1611233690000|2021-01-21 12:54:50|1668.2|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1668.2|5231
1611233700000|2021-01-21 12:55:00|1668.4|1668.4|1668.2|1668|1668.4|1668.4|1668.2|1667.8|4427
1611233710000|2021-01-21 12:55:10|1668|1667.8|1668.4|1668|1668.4|1668|1667.8|1667.6|742
1611233730000|2021-01-21 12:55:30|||||||||210
1611233740000|2021-01-21 12:55:40|1668.6|1668.2|1668.2|1668|1668.6|1668.4|1668.2|1668|526
1611233750000|2021-01-21 12:55:50|1668|1667.8|1668.2|1668|1668.2|1668|1667.8|1667.6|3590
1611233760000|2021-01-21 12:56:00|1668.4|1668.2|1667.8|1667.6|1668.6|1668.2|1667.6|1667.4|11913
1611233770000|2021-01-21 12:56:10|1668|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.4|4436
1611233780000|2021-01-21 12:56:20|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|365
1611233800000|2021-01-21 12:56:40|1667.6|1667.2|1667.6|1667|1667.6|1667.4|1667.4|1667|0
1611233820000|2021-01-21 12:57:00||1667.2||1667.2||1667.4||1667.2|0
1611233850000|2021-01-21 12:57:30||1667.4||1667.2||1667.4||1667.2|174
1611233860000|2021-01-21 12:57:40|1667.4|1667|1667.4|1667.2|1667.4|1667.2|1667.4|1667|661
1611233870000|2021-01-21 12:57:50|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1666.8|292
1611233880000|2021-01-21 12:58:00|1667.2|1667.2|1667.2|1666.8|1667.2|1667.2|1667|1666.8|1681
1611233890000|2021-01-21 12:58:10|1667||1667.2||1667.2||1667||0
1611233900000|2021-01-21 12:58:20|1667.4|1667|1667.4|1667|1667.4|1667.2|1667.4|1667|0
1611233920000|2021-01-21 12:58:40|1667.2||1667.4||1667.4||1667.2||0
1611233930000|2021-01-21 12:58:50||1667.2||1667.2||1667.2||1667.2|0
1611233940000|2021-01-21 12:59:00|1667.2|1667|1667.2|1667|1667.4|1667|1667.2|1667|334
1611233950000|2021-01-21 12:59:10|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|444
1611233960000|2021-01-21 12:59:20|1667.2|1667.2|1667.4|1667.2|1667.4|1667.2|1667.2|1667.2|118
1611233970000|2021-01-21 12:59:30|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|775
1611233990000|2021-01-21 12:59:50|1667.8|1667.6|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|2208
1611234010000|2021-01-21 13:00:10|1667.8|1667.2|1667.4|1667.2|1667.8|1667.2|1667.4|1667|1880
1611234020000|2021-01-21 13:00:20|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|182
1611234030000|2021-01-21 13:00:30||1667.2||1667||1667.2||1667|1700
1611234040000|2021-01-21 13:00:40||1667.2||1667.2||1667.2||1667.2|568
1611234050000|2021-01-21 13:00:50|||||||||1000
1611234060000|2021-01-21 13:01:00|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1666.8|641
1611234070000|2021-01-21 13:01:10|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|1735
1611234090000|2021-01-21 13:01:30|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667|931
1611234100000|2021-01-21 13:01:40|||||||||3530
1611234110000|2021-01-21 13:01:50|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|530
1611234120000|2021-01-21 13:02:00|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|669
1611234140000|2021-01-21 13:02:20|1668|1667.8|1668|1667.8|1668.2|1668|1668|1667.8|1271
1611234150000|2021-01-21 13:02:30|1668.2|1668|1668|1667.8|1668.4|1668|1667.8|1667.6|4305
1611234160000|2021-01-21 13:02:40|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.6|5435
1611234170000|2021-01-21 13:02:50|1668|1667.6|1668|1667.6|1668|1667.6|1668|1667.6|1698
1611234180000|2021-01-21 13:03:00|1668.2|1667.8|1668.2|1668|1668.2|1668|1668.2|1667.8|263
1611234190000|2021-01-21 13:03:10||1667.8||1667.8||1667.8||1667.8|1512
1611234200000|2021-01-21 13:03:20|1668|1668|1668.4|1668|1668.6|1668.2|1668|1667.8|27128
1611234210000|2021-01-21 13:03:30|1668.2|1667.8|1668.2|1668|1668.2|1668|1668.2|1667.8|2109
1611234220000|2021-01-21 13:03:40|1668.4|1667.8|1668.2|1667.8|1668.4|1668.2|1667.8|1667.6|17301
1611234230000|2021-01-21 13:03:50|1668|1668|1668.2|1667.8|1668.2|1668|1668|1667.6|3745
1611234240000|2021-01-21 13:04:00|1668.4|1668|1668|1667.6|1668.4|1668|1667.8|1667.6|10856
1611234250000|2021-01-21 13:04:10||1667.8||1667.8||1667.8||1667.8|0
1611234260000|2021-01-21 13:04:20|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1667.8|4879
1611234270000|2021-01-21 13:04:30|1668.4|1668.2|1670|1669.8|1670|1669.8|1668.4|1668.2|8622
1611234280000|2021-01-21 13:04:40|1670.2|1670|1671|1670.8|1671|1670.8|1670.2|1670|13160
1611234290000|2021-01-21 13:04:50|1671.2|1671|1671|1670.6|1671.2|1671|1671|1670.6|1045
1611234300000|2021-01-21 13:05:00|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|881
1611234310000|2021-01-21 13:05:10|1670.6||1670.6||1670.6||1670.6||0
1611234320000|2021-01-21 13:05:20|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|289
1611234330000|2021-01-21 13:05:30||1670.6||1670.6||1670.6||1670.6|0
1611234340000|2021-01-21 13:05:40|1671|1670.8|1671.4|1671.2|1671.4|1671.2|1671|1670.8|3165
1611234350000|2021-01-21 13:05:50|1671.2|1671|1671.8|1671.4|1671.8|1671.4|1671.2|1671|1991
1611234360000|2021-01-21 13:06:00|1671.6|1671.6|1671.4|1671|1671.6|1671.6|1671.4|1671|989
1611234370000|2021-01-21 13:06:10|1671.6|1671.2|1671.6|1671.2|1671.6|1671.4|1671.6|1671.2|240
1611234380000|2021-01-21 13:06:20||1671.4||1671.2||1671.4||1671.2|1347
1611234390000|2021-01-21 13:06:30|1671.4|1671|1671.6|1671.4|1671.6|1671.4|1671.2|1670.8|5022
1611234400000|2021-01-21 13:06:40|||||||||6
1611234420000|2021-01-21 13:07:00|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|1427
1611234430000|2021-01-21 13:07:10|1671.4|1671.2|1672|1671.8|1672|1671.8|1671.4|1671.2|3204
1611234440000|2021-01-21 13:07:20||1671.6||1671.8||1671.8||1671.6|0
1611234450000|2021-01-21 13:07:30|1671.8|1671.6|1670.4|1670|1671.8|1671.6|1670|1669.6|17966
1611234460000|2021-01-21 13:07:40|1670.6|1670.2|1670.6|1670.2|1670.6|1670.4|1670.4|1670|1612
1611234470000|2021-01-21 13:07:50|1670.4|1670|1670.2|1670|1670.4|1670|1670.2|1669.8|4483
1611234480000|2021-01-21 13:08:00|1670.4|1670.2|1670.4|1670|1670.4|1670.2|1670.4|1670|836
1611234490000|2021-01-21 13:08:10|1670.2||1670.4||1670.4||1670.2||656
1611234500000|2021-01-21 13:08:20|1670.2|1669.8|1670.4|1670|1670.4|1670|1670.2|1669.8|326
1611234510000|2021-01-21 13:08:30|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|616
1611234520000|2021-01-21 13:08:40|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|3117
1611234530000|2021-01-21 13:08:50|1670.4|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1669.8|353
1611234540000|2021-01-21 13:09:00|1670.6||1670.4||1670.6||1670.4||0
1611234550000|2021-01-21 13:09:10|1670.6|1670|1670.4|1670|1670.6|1670|1670.2|1670|317
1611234570000|2021-01-21 13:09:30|||||||||1000
1611234580000|2021-01-21 13:09:40|1670.2|1669.8|1669.6|1669.2|1670.4|1669.8|1669.6|1669.2|1248
1611234590000|2021-01-21 13:09:50|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|1102
1611234600000|2021-01-21 13:10:00|1670|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|8
1611234610000|2021-01-21 13:10:10|1669.8|1669.6|1669.4|1669|1669.8|1669.6|1669.4|1669|878
1611234630000|2021-01-21 13:10:30|1669.2|1668.8|1668.8|1668.6|1669.4|1668.8|1668.6|1668.4|8775
1611234640000|2021-01-21 13:10:40|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.2|1075
1611234650000|2021-01-21 13:10:50|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|1003
1611234660000|2021-01-21 13:11:00||1668.4||1668.4||1668.4||1668.4|0
1611234670000|2021-01-21 13:11:10|1668.6||1668.6||1668.6||1668.6||200
1611234680000|2021-01-21 13:11:20|1668.8|1668.6|1669.2|1668.8|1669.2|1668.8|1668.8|1668.6|2681
1611234690000|2021-01-21 13:11:30|1669.4|1669|1669.2|1669|1669.6|1669.2|1669.2|1668.8|10000
1611234700000|2021-01-21 13:11:40|||||||||450
1611234710000|2021-01-21 13:11:50|1669.4|1669.2|1669.6|1669.2|1669.8|1669.2|1669.4|1669.2|153
1611234720000|2021-01-21 13:12:00|1669.8|1669.4|1670.2|1670|1670.4|1670|1669.8|1669.4|19
1611234730000|2021-01-21 13:12:10|1670.4||1670.4||1670.4||1670.4||0
1611234750000|2021-01-21 13:12:30|1670.2|1670.2|1670.6|1670.2|1670.8|1670.6|1670.2|1670.2|1133
1611234760000|2021-01-21 13:12:40|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|900
1611234770000|2021-01-21 13:12:50||1670.4||1670.6||1670.6||1670.4|0
1611234780000|2021-01-21 13:13:00|1670.8|1670.4|1671.2|1670.6|1671.2|1670.6|1670.6|1670.4|156
1611234790000|2021-01-21 13:13:10||1671||1671||1671||1671|0
1611234800000|2021-01-21 13:13:20|1671.4|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|1434
1611234810000|2021-01-21 13:13:30|1671.2||1671.4||1671.4||1671.2||0
1611234820000|2021-01-21 13:13:40||1671.2||1671.2||1671.2||1671.2|500
1611234830000|2021-01-21 13:13:50|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.4|602
1611234840000|2021-01-21 13:14:00|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|0
1611234850000|2021-01-21 13:14:10|1671.2|1671|1671|1670.6|1671.4|1671|1670.6|1670.4|3175
1611234860000|2021-01-21 13:14:20|1671.2|1670.8|1671.2|1670.8|1671.4|1671|1671.2|1670.8|2
1611234870000|2021-01-21 13:14:30|1671.4||1671.4||1671.4||1671.4||0
1611234880000|2021-01-21 13:14:40|1671.6|1671|1672|1671.6|1672|1671.6|1671.6|1671|2273
1611234900000|2021-01-21 13:15:00||1671.8||1671.8||1671.8||1671.8|1174
1611234910000|2021-01-21 13:15:10|1671.8|1671.6|1671.6|1671.2|1672|1671.8|1671.6|1671.2|3146
1611234920000|2021-01-21 13:15:20|1671.4|1671|1671.2|1671|1671.4|1671|1671.2|1671|850
1611234930000|2021-01-21 13:15:30|1671.4||1671.4||1671.4||1671.4||0
1611234940000|2021-01-21 13:15:40|||||||||172
1611234950000|2021-01-21 13:15:50||1671.2||1671.2||1671.2||1671.2|0
1611234960000|2021-01-21 13:16:00|||||||||1400
1611234970000|2021-01-21 13:16:10|1671.2|1671|1671.8|1671.4|1671.8|1671.4|1671.2|1671|1323
1611234980000|2021-01-21 13:16:20|1671.6||1671.6||1671.8||1671.6||0
1611234990000|2021-01-21 13:16:30|1671.8|1671.6|1671.8|1671.6|1672|1671.8|1671.8|1671.6|1087
1611235000000|2021-01-21 13:16:40|1672||1672||1672||1672||0
1611235010000|2021-01-21 13:16:50|1671.8||1671.8||1671.8||1671.8||0
1611235020000|2021-01-21 13:17:00|1671.6|1671.4|1671.8|1671.6|1672|1671.6|1671.6|1671.2|1923
1611235030000|2021-01-21 13:17:10|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.2|1670.8|820
1611235040000|2021-01-21 13:17:20|1671.6|1671.2|1671.2|1670.8|1671.6|1671.2|1671|1670.6|7262
1611235050000|2021-01-21 13:17:30|1671.4|1671|1671.6|1671|1671.6|1671.2|1671.4|1671|0
1611235060000|2021-01-21 13:17:40|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671.2|0
1611235070000|2021-01-21 13:17:50|1671.4|1671|1671.4|1671|1671.6|1671|1671.4|1671|2500
1611235080000|2021-01-21 13:18:00|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|100
1611235090000|2021-01-21 13:18:10||1671.4||1671.4||1671.4||1671.4|0
1611235100000|2021-01-21 13:18:20|1671.4|1671.2|1671.6|1671|1671.6|1671.4|1671.4|1671|1256
1611235110000|2021-01-21 13:18:30|1671.2|1671.2|1671.6|1671.4|1671.8|1671.4|1671.2|1671.2|2051
1611235120000|2021-01-21 13:18:40|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.4|3238
1611235130000|2021-01-21 13:18:50|1671.8|1671.8|1672.6|1672|1672.6|1672|1671.8|1671.8|2660
1611235140000|2021-01-21 13:19:00|1672.4||1672.6||1672.6||1672.4||0
1611235160000|2021-01-21 13:19:20|1672.8|1672.4|1672.8|1672.6|1673|1672.6|1672.8|1672.4|286
1611235170000|2021-01-21 13:19:30|1673||1672.8||1673||1672.8||0
1611235190000|2021-01-21 13:19:50|||||||||1581
1611235200000|2021-01-21 13:20:00|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|250
1611235210000|2021-01-21 13:20:10|1673|1672.8|1673|1672.6|1673|1672.8|1673|1672.6|1997
1611235220000|2021-01-21 13:20:20|1672.8||1673||1673||1672.8||0
1611235240000|2021-01-21 13:20:40|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|2434
1611235260000|2021-01-21 13:21:00|1673|1672.6|1673|1672.8|1673.4|1672.8|1673|1672.4|863
1611235270000|2021-01-21 13:21:10|1673.2|1672.6|1673|1672.8|1673.2|1672.8|1673|1672.6|95
1611235280000|2021-01-21 13:21:20|1673.2|1673|1673.4|1673|1673.4|1673|1673.2|1673|1766
1611235290000|2021-01-21 13:21:30|1673.2|1672.8|1673|1672.8|1673.2|1672.8|1673|1672.8|2759
1611235300000|2021-01-21 13:21:40|||||||||1282
1611235310000|2021-01-21 13:21:50|||||||||348
1611235320000|2021-01-21 13:22:00|1672.8|1672.6|1672.8|1672.6|1672.8|1672.8|1672.8|1672.6|1433
1611235330000|2021-01-21 13:22:10|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.6|1411
1611235340000|2021-01-21 13:22:20|1673.4|1673.2|1673.4|1673|1673.6|1673.4|1673.4|1673|2985
1611235350000|2021-01-21 13:22:30|1673.6|1673.2|1673.6|1673|1673.6|1673.2|1673.4|1673|0
1611235360000|2021-01-21 13:22:40|1673.4|1672.8|1673.2|1672.8|1673.4|1672.8|1673|1672.6|281
1611235370000|2021-01-21 13:22:50|1673|1672.6|1672.8|1672.6|1673.2|1672.8|1672.6|1672.2|866
1611235380000|2021-01-21 13:23:00|1673|1672.8|1673.4|1673.2|1673.4|1673.2|1673|1672.8|503
1611235390000|2021-01-21 13:23:10|1673.2|1673|1673.2|1672.8|1673.2|1673|1673.2|1672.8|387
1611235410000|2021-01-21 13:23:30|1673|1672.6|1673|1672.6|1673|1672.8|1672.8|1672.4|1083
1611235420000|2021-01-21 13:23:40|1673.2|1672.8|1673.2|1673|1673.4|1673|1673.2|1672.8|410
1611235430000|2021-01-21 13:23:50|1673.4|1673.2|1673.8|1673.4|1673.8|1673.4|1673.4|1673.2|6260
1611235440000|2021-01-21 13:24:00|1673.6|1673.6|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|620
1611235450000|2021-01-21 13:24:10|1673.6|1673.4|1673|1672.6|1673.6|1673.4|1673|1672.6|3025
1611235470000|2021-01-21 13:24:30|1673.2|1672.8|1673.4|1673|1673.4|1673.2|1673.2|1672.6|1023
1611235480000|2021-01-21 13:24:40|1673.2|1672.8|1673.4|1673|1673.4|1673.2|1673.2|1672.8|1157
1611235490000|2021-01-21 13:24:50|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|210
1611235500000|2021-01-21 13:25:00|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|500
1611235510000|2021-01-21 13:25:10|1673.4|1673.4|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|1040
1611235520000|2021-01-21 13:25:20|1673.6|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|1860
1611235530000|2021-01-21 13:25:30|1673.6|1673.4|1673.2|1672.8|1673.6|1673.4|1673.2|1672.8|1269
1611235540000|2021-01-21 13:25:40|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.4|1673|210
1611235560000|2021-01-21 13:26:00|1673.2||1673.4||1673.4||1673.2||0
1611235570000|2021-01-21 13:26:10|1673|1672.8|1673.4|1673.2|1673.4|1673.2|1673|1672.8|3041
1611235580000|2021-01-21 13:26:20|1673.2|1673|1672.4|1671.8|1673.2|1673|1672.4|1671.8|793
1611235590000|2021-01-21 13:26:30|1672.6|1672|1673|1672.6|1673.2|1672.8|1672.4|1672|483
1611235600000|2021-01-21 13:26:40|1672.8||1672.8||1672.8||1672.8||0
1611235610000|2021-01-21 13:26:50|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.6|1672.2|1847
1611235620000|2021-01-21 13:27:00|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1672.4|1672|213
1611235630000|2021-01-21 13:27:10|1672.6|1672.6|1673|1672.8|1673|1672.8|1672.6|1672.6|51
1611235640000|2021-01-21 13:27:20|1673.2|1672.6|1673|1672.8|1673.4|1673|1673|1672.6|6877
1611235660000|2021-01-21 13:27:40|||||||||601
1611235670000|2021-01-21 13:27:50|||||||||1032
1611235700000|2021-01-21 13:28:20|1672.8|1672.6|1673|1672.6|1673|1672.8|1672.8|1672.6|1472
1611235710000|2021-01-21 13:28:30||1672.8||1672.8||1672.8||1672.8|0
1611235720000|2021-01-21 13:28:40|||||||||15
1611235730000|2021-01-21 13:28:50||1672.6||1672.6||1672.6||1672.6|35
1611235740000|2021-01-21 13:29:00|||||||||240
1611235750000|2021-01-21 13:29:10|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.2|1293
1611235770000|2021-01-21 13:29:30|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|456
1611235790000|2021-01-21 13:29:50|1673|1672.6|1673.2|1672.8|1673.4|1672.8|1673|1672.6|1246
1611235800000|2021-01-21 13:30:00|1673|1672.6|1673.6|1673|1673.6|1673.2|1672.8|1672.4|4678
1611235810000|2021-01-21 13:30:10|1673.2|1673.4|1673.4|1673|1673.4|1673.4|1673.2|1673|1652
1611235820000|2021-01-21 13:30:20|1673.2|1672.6|1673.4|1673|1673.4|1673|1673|1672.6|925
1611235830000|2021-01-21 13:30:30|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673|3957
1611235840000|2021-01-21 13:30:40|1673.6|1673|1673.6|1673.4|1673.6|1673.4|1673|1672.8|5680
1611235850000|2021-01-21 13:30:50|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673|1672.6|1103
1611235860000|2021-01-21 13:31:00|1673.6|1673.4|1673.8|1673.6|1674|1673.8|1673.6|1673.4|2313
1611235870000|2021-01-21 13:31:10|1673.6|1673.4|1674|1673.6|1674|1673.8|1673.6|1673.2|937
1611235880000|2021-01-21 13:31:20|1673.6|1673.4|1673.6|1673.2|1673.8|1673.4|1673.6|1673.2|500
1611235890000|2021-01-21 13:31:30|1673.8|1673.4|1674|1673.8|1674.2|1673.8|1673.8|1673.4|9051
1611235900000|2021-01-21 13:31:40||1673.6||1673.4||1673.6||1673.4|157
1611235910000|2021-01-21 13:31:50|1673.8|1673.6|1673.6|1673.2|1673.8|1673.6|1673.6|1673.2|210
1611235920000|2021-01-21 13:32:00|1673.4|1673|1673.4|1673|1673.4|1673|1673.4|1673|0
1611235940000|2021-01-21 13:32:20|1673.2|1672.8|1673.4|1673|1673.4|1673.2|1673|1672.6|2863
1611235950000|2021-01-21 13:32:30|1673.6|1673.2|1674|1673.6|1674|1673.6|1673.6|1673.2|370
1611235960000|2021-01-21 13:32:40|1673.8||1673.8||1673.8||1673.8||0
1611235970000|2021-01-21 13:32:50|1674||1674||1674||1674||0
1611235980000|2021-01-21 13:33:00|||||||||140
1611235990000|2021-01-21 13:33:10|1673.8|1673.4|1674|1673.6|1674|1673.8|1673.6|1673.4|1669
1611236000000|2021-01-21 13:33:20|1673.8|1673.4|1673.6|1673.4|1673.8|1673.4|1673.6|1673.4|49
1611236010000|2021-01-21 13:33:30|1673.4|1673.2|1674|1673.6|1674|1673.6|1673.4|1673.2|5307
1611236020000|2021-01-21 13:33:40|1673.8|1673.4|1673.8|1673.4|1674|1673.4|1673.8|1673.4|0
1611236030000|2021-01-21 13:33:50|1673.6|1673.6|1672.2|1671.8|1673.8|1673.6|1671.8|1671.6|14510
1611236040000|2021-01-21 13:34:00|1672.4|1671.6|1673|1672.4|1673.4|1672.8|1672.4|1671.6|1818
1611236050000|2021-01-21 13:34:10|1673.2|1672.6|1673.4|1673.2|1673.6|1673.4|1673.2|1672.6|3679
1611236060000|2021-01-21 13:34:20|1673.6|1673|1673.2|1672.8|1673.6|1673.2|1673.2|1672.6|1405
1611236070000|2021-01-21 13:34:30|1673.4|1673|1673.6|1673.2|1673.6|1673.2|1673.4|1673|115
1611236080000|2021-01-21 13:34:40|1673.4||1673.4||1673.4||1673.4||275
1611236090000|2021-01-21 13:34:50|1673.2|1673|1673.2|1673|1673.4|1673|1673.2|1673|131
1611236100000|2021-01-21 13:35:00|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|1
1611236110000|2021-01-21 13:35:10|1673.8|1673.4|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|953
1611236120000|2021-01-21 13:35:20|1673.6|1673.2|1673.2|1672.8|1673.8|1673.2|1673.2|1672.8|2491
1611236130000|2021-01-21 13:35:30|1673||1673||1673||1673||0
1611236140000|2021-01-21 13:35:40||1672.6||1672.8||1672.8||1672.6|524
1611236150000|2021-01-21 13:35:50|1672.8|1672.6|1673.4|1673|1673.4|1673.2|1672.8|1672.6|3721
1611236160000|2021-01-21 13:36:00|1673.2|1672.8|1672.6|1672.2|1673.2|1673|1672.2|1672|8285
1611236170000|2021-01-21 13:36:10|1672.8|1672.4|1672.6|1672.4|1673.4|1673|1672.6|1672.2|2874
1611236180000|2021-01-21 13:36:20|1672.4|1672.2|1672.6|1672|1672.6|1672.2|1672.4|1672|531
1611236190000|2021-01-21 13:36:30|1672.4||1672.6||1672.6||1672.4||0
1611236200000|2021-01-21 13:36:40||1672.2||1672.2||1672.2||1672.2|0
1611236210000|2021-01-21 13:36:50|1672.4||1672.6||1672.6||1672.4||0
1611236220000|2021-01-21 13:37:00|1672.4|1672|1671.8|1671.6|1672.6|1672|1671.8|1671.6|585
1611236230000|2021-01-21 13:37:10|1672|1671.4|1670.8|1670.6|1672|1671.4|1670.8|1670.4|5091
1611236240000|2021-01-21 13:37:20|1671|1670.4|1670.4|1670.2|1671|1670.4|1670.4|1670.2|600
1611236250000|2021-01-21 13:37:30|1670.2|1670|1669.6|1669.2|1670.2|1670|1669.6|1669|3215
1611236260000|2021-01-21 13:37:40|1669.4|1669|1669|1668.6|1669.4|1669|1668.8|1668.2|2396
1611236270000|2021-01-21 13:37:50|1669.2|1668.8|1669.4|1669.2|1669.8|1669.4|1669.2|1668.8|7023
1611236280000|2021-01-21 13:38:00|1669.2|1669|1669|1668.6|1669.4|1669|1668.8|1668.6|459
1611236290000|2021-01-21 13:38:10|1668.8||1669||1669||1668.8||0
1611236300000|2021-01-21 13:38:20|1668.8||1669||1669||1668.8||140
1611236310000|2021-01-21 13:38:30|1668.8|1668.4|1668|1667.6|1669|1668.4|1667.8|1667.6|1878
1611236320000|2021-01-21 13:38:40|1667.8|1667.4|1667.6|1667.2|1668|1667.6|1667.6|1667.2|786
1611236330000|2021-01-21 13:38:50|1667.4|1667|1667.4|1667.2|1667.6|1667.2|1667.4|1667|1352
1611236340000|2021-01-21 13:39:00|1667.6|1667.4|1668.2|1667.8|1668.2|1668|1667.6|1667.2|1620
1611236350000|2021-01-21 13:39:10|1668|1667.6|1667.8|1667.4|1668.2|1667.6|1667.6|1667.2|1322
1611236360000|2021-01-21 13:39:20|1667.6|1667.2|1667.8|1667.2|1668|1667.2|1667.6|1667|306
1611236370000|2021-01-21 13:39:30|1667.6|1667|1667|1666.6|1667.6|1667|1666.6|1666.4|8726
1611236380000|2021-01-21 13:39:40|1666.8|1666.4|1666.6|1666.4|1667|1666.6|1666.6|1666.4|1122
1611236390000|2021-01-21 13:39:50|1666.8|1666.6|1667.4|1667|1667.4|1667|1666.6|1666.6|4944
1611236400000|2021-01-21 13:40:00|1667.6|1667.2|1667.8|1667.2|1668|1667.4|1667.4|1667|1000
1611236410000|2021-01-21 13:40:10|1668|1667.4|1667.6|1667.4|1668|1667.4|1667.4|1667.2|700
1611236420000|2021-01-21 13:40:20|1668.2|1667.2|1668.2|1667.8|1668.6|1668.2|1668.2|1667.2|2764
1611236430000|2021-01-21 13:40:30|1668.4|1668|1669|1668.6|1669.2|1669|1668.4|1667.8|8486
1611236440000|2021-01-21 13:40:40|1668.8|1668.4|1668.6|1668|1668.8|1668.4|1668.6|1668|137
1611236450000|2021-01-21 13:40:50|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668|1667.6|1000
1611236460000|2021-01-21 13:41:00|1668|1667.8|1668|1667.6|1668|1667.8|1668|1667.6|1185
1611236470000|2021-01-21 13:41:10|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1667.8|1667.6|745
1611236480000|2021-01-21 13:41:20|1668||1668||1668||1668||0
1611236490000|2021-01-21 13:41:30|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.6|776
1611236500000|2021-01-21 13:41:40|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.2|1667.8|1064
1611236510000|2021-01-21 13:41:50|1668.4|1668|1668.4|1668|1668.4|1668|1668.2|1668|713
1611236520000|2021-01-21 13:42:00|1668.2|1667.8|1668|1667.8|1668.2|1667.8|1668|1667.8|0
1611236530000|2021-01-21 13:42:10|1668.4|1668|1669.4|1669|1669.4|1669|1668.4|1668|1417
1611236540000|2021-01-21 13:42:20|1669.6|1669.2|1669.2|1668.8|1669.6|1669.2|1669|1668.8|2538
1611236550000|2021-01-21 13:42:30|1669|1668.6|1669|1668.6|1669|1668.6|1668.6|1668.2|2791
1611236560000|2021-01-21 13:42:40|1669.2|1668.8|1668.8|1668.2|1669.2|1668.8|1668.6|1668.2|1886
1611236570000|2021-01-21 13:42:50|1669|1668.4|1669|1668.4|1669|1668.6|1668.8|1668.4|0
1611236580000|2021-01-21 13:43:00|1668.8|1668.6|1669.6|1669.4|1669.6|1669.4|1668.6|1668.6|6402
1611236590000|2021-01-21 13:43:10|1669.8|1669.6|1670.4|1670|1670.6|1670.2|1669.8|1669.6|3550
1611236610000|2021-01-21 13:43:30|1670.2|1670.2|1670.6|1670.2|1670.6|1670.4|1670.2|1670.2|1444
1611236620000|2021-01-21 13:43:40|1670.4|1670.4|1670.6|1670.2|1670.6|1670.4|1670.4|1670|1863
1611236630000|2021-01-21 13:43:50||1670.4||1670.4||1670.4||1670.4|0
1611236640000|2021-01-21 13:44:00|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.4|210
1611236650000|2021-01-21 13:44:10|1671.2|1670.8|1670.8|1670.4|1671.2|1670.8|1670.8|1670.4|1608
1611236660000|2021-01-21 13:44:20|1670.6||1670.8||1670.8||1670.6||575
1611236670000|2021-01-21 13:44:30|1670.4|1670.6|1670.2|1669.8|1670.4|1670.6|1670|1669.8|4311
1611236680000|2021-01-21 13:44:40|1670|1670|1669.8|1669.6|1670|1670|1669.8|1669.4|1357
1611236690000|2021-01-21 13:44:50|1670|1669.4|1669.8|1669.6|1670|1669.6|1669.2|1669|7477
1611236700000|2021-01-21 13:45:00|1670|1669.8|1669.8|1669.4|1670.2|1670|1669.6|1669.4|5174
1611236710000|2021-01-21 13:45:10|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|0
1611236720000|2021-01-21 13:45:20|1669.6|1669.6|1669.8|1669.4|1670.4|1670.2|1669.6|1669.4|12854
1611236730000|2021-01-21 13:45:30|1669.6|1669.2|1669.4|1669.2|1669.8|1669.4|1669.4|1669|357
1611236740000|2021-01-21 13:45:40|1669.2|1669|1669.4|1669|1669.6|1669.4|1669|1668.8|5196
1611236750000|2021-01-21 13:45:50|1669.2|1668.8|1668.8|1668.2|1669.2|1668.8|1668.4|1668|1838
1611236760000|2021-01-21 13:46:00|1668.6|1668|1668.6|1668.2|1668.8|1668.4|1668.4|1668|0
1611236770000|2021-01-21 13:46:10|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.2|287
1611236780000|2021-01-21 13:46:20|1668.8|1668.4|1668|1667.6|1668.8|1668.4|1667.8|1667.6|3879
1611236790000|2021-01-21 13:46:30|1668.2|1667.8|1668.4|1668|1668.6|1668.2|1668|1667.8|3310
1611236800000|2021-01-21 13:46:40|1668.6|1668.2|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|1457
1611236810000|2021-01-21 13:46:50|||||||||125
1611236820000|2021-01-21 13:47:00|1668.8|1668.4|1669.2|1668.8|1669.2|1669|1668.8|1668.4|3236
1611236830000|2021-01-21 13:47:10|1669.4|1669|1669.4|1669|1669.4|1669|1669.4|1669|543
1611236840000|2021-01-21 13:47:20|1669.6|1668.6|1668.6|1668.2|1669.6|1668.6|1668.4|1668|6237
1611236850000|2021-01-21 13:47:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|0
1611236860000|2021-01-21 13:47:40|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.6|1668.4|1266
1611236870000|2021-01-21 13:47:50|1668.6|1668.2|1668.2|1667.8|1668.6|1668.4|1667.8|1667.6|8437
1611236880000|2021-01-21 13:48:00|1668|1668|1668.4|1668|1668.4|1668|1668|1668|232
1611236890000|2021-01-21 13:48:10|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|1049
1611236900000|2021-01-21 13:48:20|1669|1668.6|1669.2|1669|1669.2|1669|1669|1668.4|3835
1611236910000|2021-01-21 13:48:30|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1668.8|1668.6|10026
1611236920000|2021-01-21 13:48:40|1669|1669.2|1669.4|1669|1669.4|1669.4|1669|1668.8|11418
1611236930000|2021-01-21 13:48:50|1669.6|1669.2|1670|1669.8|1670|1669.8|1669.6|1669|5320
1611236940000|2021-01-21 13:49:00|1670.2|1670|1670.8|1670.4|1670.8|1670.4|1670.2|1669.8|2619
1611236950000|2021-01-21 13:49:10|1670.6|1670.2|1670.4|1670|1670.8|1670.4|1670.2|1669.8|4698
1611236960000|2021-01-21 13:49:20|1670.2|1670.2|1670.4|1670|1670.6|1670.2|1670|1669.8|4020
1611236970000|2021-01-21 13:49:30|1670.6|1670.2|1670.4|1670.2|1670.6|1670.2|1670.4|1670.2|0
1611236980000|2021-01-21 13:49:40|1670.2|1670|1669.8|1669.4|1670.4|1670.2|1669.6|1669.4|11476
1611236990000|2021-01-21 13:49:50|1669.6|1669.2|1669.2|1669|1669.8|1669.4|1669.2|1668.8|7752
1611237000000|2021-01-21 13:50:00|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|713
1611237010000|2021-01-21 13:50:10|1669.4|1669|1669|1668.6|1669.6|1669.4|1668.8|1668.6|3418
1611237020000|2021-01-21 13:50:20|1669.2|1668.8|1669|1668.8|1669.2|1669|1669|1668.6|2634
1611237030000|2021-01-21 13:50:30|1669.2|1669|1669.2|1668.8|1669.4|1669.2|1669.2|1668.8|345
1611237040000|2021-01-21 13:50:40|1669|1668.6|1668.8|1668.6|1669|1668.6|1668.8|1668.6|191
1611237050000|2021-01-21 13:50:50|1668.6|1668.4|1669|1668.8|1669|1668.8|1668.6|1668.2|1037
1611237060000|2021-01-21 13:51:00|1668.8|1668.6|1667.4|1667|1669|1668.6|1667.4|1667|3841
1611237070000|2021-01-21 13:51:10|1667.6|1667.2|1667.6|1667.2|1667.6|1667.4|1667.6|1667|981
1611237080000|2021-01-21 13:51:20||1667.4||1667.2||1667.4||1667.2|0
1611237090000|2021-01-21 13:51:30|1667.4|1667|1666.6|1666.4|1667.4|1667|1666.6|1666.2|3230
1611237100000|2021-01-21 13:51:40|1666.4|1666.2|1665.2|1665|1666.6|1666.4|1665.2|1665|10984
1611237110000|2021-01-21 13:51:50|1665|1664.8|1664.2|1664|1665|1664.8|1664|1663.8|4452
1611237120000|2021-01-21 13:52:00|1664|1663.8|1663.8|1663.6|1664.4|1664|1663.8|1663.6|4404
1611237130000|2021-01-21 13:52:10|1663.6|1663.4|1663.2|1662.6|1663.8|1663.4|1662.8|1662.6|7325
1611237140000|2021-01-21 13:52:20|1663|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.6|0
1611237150000|2021-01-21 13:52:30|1663|1662.8|1662.6|1662.2|1663.2|1662.8|1662.4|1662.2|3871
1611237160000|2021-01-21 13:52:40|1662.4|1662|1661.8|1661.4|1662.4|1662|1661.8|1661.4|6081
1611237170000|2021-01-21 13:52:50|1661.6|1661.2|1661.6|1661.2|1661.8|1661.4|1661.4|1661.2|129
1611237180000|2021-01-21 13:53:00|1661.8|1661.4|1662.6|1662|1662.8|1662.2|1661.4|1661.2|4796
1611237190000|2021-01-21 13:53:10|1662.4|1662.2|1662.8|1662.4|1662.8|1662.4|1662.4|1662.2|619
1611237200000|2021-01-21 13:53:20|1663|1662.6|1663.6|1663.2|1663.8|1663.4|1663|1662.6|4185
1611237210000|2021-01-21 13:53:30|1663.4|1663.4|1663.4|1663.2|1664.2|1663.6|1663.4|1663|4837
1611237220000|2021-01-21 13:53:40|1663.6|1663.4|1664.4|1664|1664.4|1664|1663.6|1663.4|282
1611237230000|2021-01-21 13:53:50|1664.6|1664.2|1665|1664.4|1665.2|1664.8|1664.4|1664|712
1611237240000|2021-01-21 13:54:00|1664.8|1664.6|1665.2|1664.8|1665.2|1664.8|1664.4|1664.2|2083
1611237250000|2021-01-21 13:54:10|1665|1664.6|1665|1664.6|1665.2|1664.6|1664.8|1664.4|917
1611237260000|2021-01-21 13:54:20|1664.8|1664.8|1665|1664.6|1665|1664.8|1664.6|1664.4|1176
1611237270000|2021-01-21 13:54:30|1665.2|1664.8|1665.2|1665|1665.6|1665.2|1665.2|1664.6|403
1611237280000|2021-01-21 13:54:40|1665.4|1664.8|1664.6|1664|1665.4|1665|1664.2|1664|1293
1611237290000|2021-01-21 13:54:50|1664.8|1664.2|1665|1664.4|1665|1664.4|1664.8|1664.2|680
1611237300000|2021-01-21 13:55:00|1665.2|1664.6|1665.4|1665|1665.6|1665.2|1665.2|1664.6|1993
1611237310000|2021-01-21 13:55:10|1665.6|1665.2|1665.4|1665|1665.8|1665.4|1665.2|1664.8|651
1611237320000|2021-01-21 13:55:20|1665.6|1665.2|1665.6|1665.2|1666|1665.8|1665.6|1665|2535
1611237330000|2021-01-21 13:55:30|1665.8|1665.4|1666.4|1666|1666.6|1666.2|1665.8|1665.4|4773
1611237340000|2021-01-21 13:55:40|1666.6|1666.2|1666.6|1666.2|1666.8|1666.4|1666.4|1666|2206
1611237350000|2021-01-21 13:55:50|1666.4|1666.4|1667.4|1666.4|1667.4|1666.4|1666.4|1666.2|282
1611237360000|2021-01-21 13:56:00|1667.2|1666.6|1667|1666.6|1667.2|1666.8|1666.8|1666.4|2691
1611237370000|2021-01-21 13:56:10|1666.8|1666.4|1666.6|1666.2|1667|1666.4|1666.4|1666|1718
1611237380000|2021-01-21 13:56:20|1666.4|1666.4|1666.8|1666.4|1667|1666.6|1666.4|1666.4|717
1611237390000|2021-01-21 13:56:30|1666.6|1666.6|1666.8|1666.2|1666.8|1666.6|1666.4|1666.2|584
1611237400000|2021-01-21 13:56:40|1666.6|1666.4|1667|1666.6|1667|1666.8|1666.6|1666.4|2
1611237420000|2021-01-21 13:57:00|1667.2|1666.8|1667|1666.8|1667.4|1667|1667|1666.6|1015
1611237440000|2021-01-21 13:57:20|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|2004
1611237450000|2021-01-21 13:57:30|1667||1667||1667||1667||0
1611237460000|2021-01-21 13:57:40|1666.8|1666.2|1666.6|1666.4|1667|1666.4|1666.4|1666.2|756
1611237470000|2021-01-21 13:57:50|1666.8|1666.2|1667.2|1666.8|1667.2|1667|1666.4|1666|808
1611237480000|2021-01-21 13:58:00|1667|1666.6|1667|1666.6|1667.2|1666.6|1666.8|1666.6|194
1611237490000|2021-01-21 13:58:10|1667.2|1666.8|1667.2|1666.8|1667.2|1667|1667.2|1666.8|0
1611237500000|2021-01-21 13:58:20|1667.4|1667|1667.6|1667.2|1667.6|1667.4|1667.4|1667|1210
1611237510000|2021-01-21 13:58:30|1667.4|1667|1667|1666.6|1668|1667.8|1666.8|1666.6|6830
1611237520000|2021-01-21 13:58:40|1667.2|1666.4|1667.4|1667.2|1667.4|1667.2|1667.2|1666.4|1565
1611237530000|2021-01-21 13:58:50|1667.6|1667.4|1668.2|1667.8|1668.2|1668|1667.6|1667.4|959
1611237540000|2021-01-21 13:59:00|1668|1667.6|1668|1667.6|1668.2|1667.6|1668|1667.6|703
1611237550000|2021-01-21 13:59:10|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|288
1611237560000|2021-01-21 13:59:20|1667.6|1667.2|1667.4|1667|1667.8|1667.4|1667.4|1667|611
1611237570000|2021-01-21 13:59:30|1667.2|1666.8|1667.2|1666.8|1667.4|1666.8|1666.8|1666.4|2141
1611237590000|2021-01-21 13:59:50|1667.4|1667|1667.2|1666.8|1667.6|1667.2|1667.2|1666.8|233
1611237600000|2021-01-21 14:00:00|1667.4|1666.6|1667.4|1666.8|1667.4|1667|1667|1666.6|310
1611237610000|2021-01-21 14:00:10|1667.2|1666.6|1666.2|1665.6|1667.2|1666.6|1666.2|1665.4|200
1611237620000|2021-01-21 14:00:20|1666|1665.4|1666|1665.8|1666|1665.8|1665.8|1665.4|608
1611237630000|2021-01-21 14:00:30|1666.2|1665.6|1666.2|1666|1666.4|1666.2|1666|1665.6|2174
1611237640000|2021-01-21 14:00:40|1666.4|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666|1902
1611237660000|2021-01-21 14:01:00|1666.4|1666|1666.4|1666|1666.4|1666|1666.2|1666|1755
1611237670000|2021-01-21 14:01:10|1666.8|1666.2|1666.8|1666.4|1667|1666.6|1666.4|1666|7009
1611237680000|2021-01-21 14:01:20|1666.6|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|721
1611237690000|2021-01-21 14:01:30|1667|1666.6|1667|1666.6|1667.2|1666.8|1667|1666.6|388
1611237700000|2021-01-21 14:01:40|1667.2|1666.8|1667.2|1666.6|1667.2|1666.8|1667.2|1666.6|0
1611237710000|2021-01-21 14:01:50|1667|1666.4|1667|1666.8|1667|1666.8|1666.8|1666.4|724
1611237720000|2021-01-21 14:02:00|1667.2||1667||1667.4||1667||0
1611237730000|2021-01-21 14:02:10|1667.2||1667.2||1667.4||1667.2||101
1611237740000|2021-01-21 14:02:20|1667|1666.6|1667.2|1666.8|1667.4|1666.8|1666.8|1666.6|1941
1611237750000|2021-01-21 14:02:30|1667||1667.4||1667.4||1667||0
1611237760000|2021-01-21 14:02:40|1667|1666.6|1668.2|1667.8|1668.2|1668|1667|1666.6|5721
1611237770000|2021-01-21 14:02:50|1668.4|1668|1668.4|1668|1668.4|1668|1668.2|1667.8|0
1611237780000|2021-01-21 14:03:00|1668.2|1667.8|1669|1668.4|1669|1668.4|1668|1667.8|842
1611237790000|2021-01-21 14:03:10|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|388
1611237800000|2021-01-21 14:03:20|1668.8|1668.4|1668.8|1668.4|1669|1668.4|1668.4|1668.2|3355
1611237810000|2021-01-21 14:03:30|1669|1668.6|1669.4|1668.8|1669.4|1669|1669|1668.4|243
1611237820000|2021-01-21 14:03:40|1669.2|1669|1669.4|1669|1669.4|1669|1669|1668.8|1207
1611237830000|2021-01-21 14:03:50|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.2|1669.2|334
1611237840000|2021-01-21 14:04:00|1670|1669.6|1669.8|1669.6|1670|1669.8|1669.8|1669.6|1885
1611237850000|2021-01-21 14:04:10|1669.6|1669.4|1669.4|1669|1669.8|1669.4|1669|1668.8|2638
1611237860000|2021-01-21 14:04:20|1669.6|1669.2|1669.8|1669.2|1670|1669.4|1669.6|1669|1854
1611237870000|2021-01-21 14:04:30|1670|1669.4|1669.8|1669.4|1670|1669.6|1669.4|1669.2|11263
1611237880000|2021-01-21 14:04:40|1669.6|1669.6|1669.8|1669.6|1669.8|1669.6|1669.6|1669.6|448
1611237890000|2021-01-21 14:04:50|1669.6|1669.4|1669.8|1669.6|1670|1669.6|1669.6|1669.4|1035
1611237900000|2021-01-21 14:05:00|1669.6|1669.4|1669.6|1669.4|1669.8|1669.4|1669.6|1669.4|1230
1611237910000|2021-01-21 14:05:10|1669.4|1669.2|1668.6|1668.2|1669.4|1669.2|1668.6|1668.2|2036
1611237930000|2021-01-21 14:05:30|1668.8|1668.4|1669.4|1668.8|1669.4|1669|1668.8|1668.2|527
1611237940000|2021-01-21 14:05:40|1669.2|1668.6|1669.2|1669|1669.4|1669|1669|1668.6|1450
1611237950000|2021-01-21 14:05:50|1669|1668.8|1668.4|1668.2|1669.2|1668.8|1668.4|1668.2|4183
1611237960000|2021-01-21 14:06:00|1668.6|1668|1668.6|1668.4|1668.6|1668.4|1668.6|1668|2
1611237970000|2021-01-21 14:06:10|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|310
1611237980000|2021-01-21 14:06:20|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|575
1611237990000|2021-01-21 14:06:30|1668.8|1668.6|1669.2|1668.8|1669.2|1668.8|1668.8|1668.6|1674
1611238010000|2021-01-21 14:06:50|1669|1668.6|1668.6|1668.2|1669|1668.6|1668.4|1668.2|1254
1611238020000|2021-01-21 14:07:00|1668.4|1668|1668.6|1668|1668.6|1668|1668.2|1668|581
1611238030000|2021-01-21 14:07:10|1668.8|1668.2|1668.6|1668.2|1669|1668.6|1668.6|1668.2|694
1611238040000|2021-01-21 14:07:20|1668.4||1668.4||1668.6||1668.4||0
1611238050000|2021-01-21 14:07:30|1668.6|1668.4|1669.2|1668.6|1669.2|1668.8|1668.6|1668.2|706
1611238060000|2021-01-21 14:07:40|1669||1669||1669||1668.8||0
1611238070000|2021-01-21 14:07:50|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.6|1668.2|184
1611238080000|2021-01-21 14:08:00|1668.4|1668.4|1668.6|1668.4|1668.6|1668.4|1668.4|1668.4|0
1611238090000|2021-01-21 14:08:10|1668.4|1668.2|1668|1667.6|1668.4|1668.2|1668|1667.6|2027
1611238100000|2021-01-21 14:08:20|1668.2|1667.8|1668.6|1668.2|1668.6|1668.2|1668.2|1667.8|459
1611238110000|2021-01-21 14:08:30|1668.8|1668.4|1668.8|1668.4|1669|1668.8|1668.8|1668.2|1071
1611238120000|2021-01-21 14:08:40|1669|1668.6|1669.4|1669|1669.4|1669|1669|1668.6|2433
1611238130000|2021-01-21 14:08:50|1669.2|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|116
1611238140000|2021-01-21 14:09:00|1669.6|1669.2|1669.2|1669|1669.6|1669.4|1669.2|1669|708
1611238150000|2021-01-21 14:09:10|1669.4|1669.2|1669.8|1669.2|1670|1669.2|1669.4|1669|0
1611238160000|2021-01-21 14:09:20|1669.6|1669.4|1669.8|1669.6|1670|1669.6|1669.4|1669.4|3550
1611238180000|2021-01-21 14:09:40|1670|1669.8|1670.4|1670.2|1670.6|1670.2|1670|1669.8|6659
1611238190000|2021-01-21 14:09:50|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|517
1611238210000|2021-01-21 14:10:10|1670.4|1670.2|1670.4|1670|1670.4|1670.2|1670.4|1670|710
1611238220000|2021-01-21 14:10:20|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|17924
1611238230000|2021-01-21 14:10:30|1670|1669.6|1669.8|1669.6|1670|1669.6|1669.6|1669.4|1943
1611238240000|2021-01-21 14:10:40|1669.6|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.4|242
1611238250000|2021-01-21 14:10:50|1669.6|1669.2|1669.8|1669.6|1669.8|1669.6|1669.6|1669.2|4310
1611238260000|2021-01-21 14:11:00|1670|1669.8|1670.8|1670.4|1670.8|1670.4|1670|1669.8|5298
1611238270000|2021-01-21 14:11:10|1670.6||1670.6||1670.6||1670.6||0
1611238280000|2021-01-21 14:11:20|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.6|986
1611238290000|2021-01-21 14:11:30|1670.8|1670.4|1670.4|1670.2|1670.8|1670.6|1670.4|1670.2|1998
1611238300000|2021-01-21 14:11:40|1670.2|1670|1670.4|1669.8|1670.4|1670|1670.2|1669.8|733
1611238310000|2021-01-21 14:11:50|1670.2|1670|1670.2|1669.8|1670.2|1670|1670|1669.8|3394
1611238320000|2021-01-21 14:12:00|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|967
1611238330000|2021-01-21 14:12:10|1670.8|1670.4|1670.8|1670.4|1671|1670.6|1670.8|1670.4|204
1611238340000|2021-01-21 14:12:20|1671|1670.6|1671|1670.6|1671|1670.6|1671|1670.6|0
1611238350000|2021-01-21 14:12:30|1670.8|1670.8|1671|1670.6|1671.2|1671|1670.8|1670.6|202
1611238360000|2021-01-21 14:12:40|1671.2|1670.8|1671.2|1671|1671.2|1671|1671.2|1670.8|100
1611238370000|2021-01-21 14:12:50|1671.4|1670.8|1672.4|1672|1672.4|1672|1671.4|1670.8|3264
1611238380000|2021-01-21 14:13:00|1672.6|1672.2|1672.8|1672.4|1672.8|1672.6|1672.6|1672|224
1611238390000|2021-01-21 14:13:10|1672.6|1672.2|1671.8|1671.2|1672.8|1672.2|1671.6|1671.2|7729
1611238400000|2021-01-21 14:13:20|1672|1671.4|1672|1671.8|1672|1671.8|1672|1671.4|0
1611238410000|2021-01-21 14:13:30||1671.6||1671.6||1671.6||1671.6|0
1611238420000|2021-01-21 14:13:40|1672.2|1671.8|1672|1671.6|1672.2|1672|1672|1671.6|1570
1611238430000|2021-01-21 14:13:50|1671.8|1671.4|1671.8|1671.4|1672|1671.6|1671.6|1671.4|1232
1611238440000|2021-01-21 14:14:00|||||||||226
1611238450000|2021-01-21 14:14:10|1672|1671.6|1672|1671.8|1672|1671.8|1672|1671.6|666
1611238460000|2021-01-21 14:14:20|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.8|1671.4|319
1611238470000|2021-01-21 14:14:30|1672|1671.6|1672.4|1672|1672.4|1672|1671.8|1671.6|2675
1611238480000|2021-01-21 14:14:40|1672.2|1671.8|1672.2|1672|1672.2|1672|1672|1671.8|500
1611238490000|2021-01-21 14:14:50|1672.4|1672.2|1672.8|1672.2|1673|1672.6|1672.4|1672.2|1222
1611238500000|2021-01-21 14:15:00|1672.6||1672.6||1672.6||1672.4||0
1611238510000|2021-01-21 14:15:10|1672.8|1672.4|1673.4|1672.8|1673.4|1673|1672.8|1672.4|10281
1611238520000|2021-01-21 14:15:20|1673.2||1673.2||1673.2||1673||2
1611238530000|2021-01-21 14:15:30|1673|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|356
1611238540000|2021-01-21 14:15:40|1673.2|1672.8|1673.2|1673|1673.2|1673|1673.2|1672.8|710
1611238550000|2021-01-21 14:15:50|1673.4|1672.8|1673|1672.8|1673.4|1673.2|1673|1672.8|3132
1611238560000|2021-01-21 14:16:00|1672.8|1672.6|1673|1672.6|1673|1672.8|1672.8|1672.6|5669
1611238570000|2021-01-21 14:16:10|1673.2|1672.8|1673.2|1672.8|1673.2|1673|1673|1672.6|12200
1611238580000|2021-01-21 14:16:20|1673|1672.6|1672.8|1672.4|1673.2|1672.8|1672.6|1672.4|4016
1611238590000|2021-01-21 14:16:30|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|740
1611238600000|2021-01-21 14:16:40|1673||1673||1673||1673||0
1611238610000|2021-01-21 14:16:50|1672.8|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|257
1611238620000|2021-01-21 14:17:00|1672.8|1672.4|1672.4|1672|1672.8|1672.4|1672.2|1672|728
1611238630000|2021-01-21 14:17:10|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|0
1611238650000|2021-01-21 14:17:30|1672.4|1671.8|1672.4|1672|1672.4|1672|1672.4|1671.6|1000
1611238660000|2021-01-21 14:17:40|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1671.8|1671.6|597
1611238680000|2021-01-21 14:18:00|1671.8|1671.4|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|432
1611238690000|2021-01-21 14:18:10|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.6|1671.2|1156
1611238700000|2021-01-21 14:18:20|1672.2|1671.6|1671.8|1671.6|1672.2|1671.8|1671.8|1671.6|4181
1611238710000|2021-01-21 14:18:30|1672|1671.8|1672.2|1672|1672.2|1672|1672|1671.6|1190
1611238720000|2021-01-21 14:18:40|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|45
1611238730000|2021-01-21 14:18:50|1672.8|1672.4|1672.6|1672.4|1673|1672.6|1672.6|1672.4|391
1611238740000|2021-01-21 14:19:00|1672.8|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|210
1611238750000|2021-01-21 14:19:10|1672.8|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.4|280
1611238760000|2021-01-21 14:19:20|1672.6||1672.6||1672.8||1672.6||215
1611238770000|2021-01-21 14:19:30|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.4|1672|260
1611238790000|2021-01-21 14:19:50|1672.6|1672.2|1672.6|1672.4|1672.6|1672.4|1672.6|1672.2|210
1611238800000|2021-01-21 14:20:00|1672.8|1672.6|1672.8|1672.6|1673|1672.6|1672.6|1672.4|775
1611238810000|2021-01-21 14:20:10|1673|1672.8|1673.4|1673|1673.4|1673.2|1672.8|1672.8|5104
1611238820000|2021-01-21 14:20:20|1673.6|1673.2|1674.2|1674|1674.4|1674|1673.6|1673.2|7797
1611238830000|2021-01-21 14:20:30|1674|1673.8|1674|1673.6|1674.2|1674|1674|1673.6|475
1611238840000|2021-01-21 14:20:40|1674.2|1673.8|1674.2|1674|1674.2|1674|1674.2|1673.8|0
1611238850000|2021-01-21 14:20:50|1674|1673.8|1674.6|1674.2|1674.6|1674.2|1674|1673.8|643
1611238860000|2021-01-21 14:21:00|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|2500
1611238870000|2021-01-21 14:21:10|1674.6|1674.2|1674.8|1674.6|1674.8|1674.6|1674.4|1674.2|905
1611238880000|2021-01-21 14:21:20|1675|1674.8|1674.8|1674.6|1675|1674.8|1674.6|1674.4|4836
1611238890000|2021-01-21 14:21:30|1674.6|1674.4|1674.8|1674.4|1674.8|1674.4|1674.6|1674.4|893
1611238900000|2021-01-21 14:21:40|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|538
1611238910000|2021-01-21 14:21:50|1674.4|1674|1674.8|1674.4|1674.8|1674.4|1674.2|1674|1142
1611238920000|2021-01-21 14:22:00|1674.6|1674.2|1674.8|1674.6|1674.8|1674.6|1674.6|1674.2|1681
1611238930000|2021-01-21 14:22:10|||||||||268
1611238940000|2021-01-21 14:22:20|1675|1674.8|1674.8|1674.6|1675|1674.8|1674.8|1674.6|787
1611238950000|2021-01-21 14:22:30|1674.6|1674.4|1674.8|1674.6|1674.8|1674.6|1674.6|1674.4|1728
1611238960000|2021-01-21 14:22:40|1675|1674.8|1674.8|1674.4|1675|1674.8|1674.6|1674.4|1423
1611238980000|2021-01-21 14:23:00|1674.6|1674.2|1674.4|1674|1674.6|1674.4|1674.2|1674|3116
1611238990000|2021-01-21 14:23:10|1674.2|1673.8|1674|1673.8|1674.2|1673.8|1674|1673.6|1002
1611239000000|2021-01-21 14:23:20|1674.2|1674|1674.6|1674.2|1674.8|1674.2|1674.2|1674|1162
1611239020000|2021-01-21 14:23:40|1674.8|1674.4|1674.8|1674.6|1675|1674.6|1674.8|1674.4|1020
1611239040000|2021-01-21 14:24:00|1675|1674.8|1674.8|1674.4|1675|1674.8|1674.6|1674.4|1799
1611239050000|2021-01-21 14:24:10|1674.6|1674.6|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|427
1611239060000|2021-01-21 14:24:20|1674.6|1674.6|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|1000
1611239070000|2021-01-21 14:24:30||1674.6||1674.6||1674.6||1674.6|196
1611239080000|2021-01-21 14:24:40|1675|1674.8|1675|1674.8|1675|1674.8|1675|1674.8|7
1611239090000|2021-01-21 14:24:50|1674.8|1674.6|1675.8|1675.4|1676.2|1676|1674.8|1674.4|34081
1611239100000|2021-01-21 14:25:00|1675.6|1675.6|1675.6|1675.4|1676|1675.8|1675.6|1675.4|4757
1611239110000|2021-01-21 14:25:10|1675.8|1675.6|1676|1675.6|1676.2|1676|1675.8|1675.4|10744
1611239120000|2021-01-21 14:25:20|1675.8|1675.4|1676|1675.8|1676|1675.8|1675.6|1675.4|2104
1611239130000|2021-01-21 14:25:30|1676.2|1676|1676.6|1676|1676.6|1676.2|1676.2|1676|3546
1611239140000|2021-01-21 14:25:40|1676.4|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676.2|277
1611239150000|2021-01-21 14:25:50|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|1676.6|1676.4|0
1611239160000|2021-01-21 14:26:00|1676.6|1676.2|1677.2|1676.8|1677.2|1677|1676.6|1676.2|13310
1611239170000|2021-01-21 14:26:10|1677|1677|1677.2|1676.8|1677.2|1677|1677|1676.8|2920
1611239180000|2021-01-21 14:26:20|1677|1676.6|1677.2|1676.8|1677.2|1676.8|1677|1676.6|3082
1611239190000|2021-01-21 14:26:30|1677.4|1677|1677.2|1677|1677.4|1677.2|1677|1676.8|1814
1611239200000|2021-01-21 14:26:40|1677.4|1677.2|1678|1677.6|1678|1677.6|1677.2|1677|2212
1611239210000|2021-01-21 14:26:50|1677.8|1677.4|1678.8|1678.6|1679|1678.8|1677.8|1677.4|15176
1611239220000|2021-01-21 14:27:00|1679|1678.4|1678.6|1678.2|1679|1678.4|1678.4|1678.2|4386
1611239230000|2021-01-21 14:27:10|1678.8|1678.4|1678.8|1678.4|1678.8|1678.6|1678.6|1678.2|1965
1611239240000|2021-01-21 14:27:20|1679|1678.6|1678.6|1678.2|1679|1678.6|1678.2|1678|3072
1611239250000|2021-01-21 14:27:30|1678.8|1678.4|1679|1678.6|1679|1678.8|1678.4|1678.2|3123
1611239260000|2021-01-21 14:27:40|1678.8|1678.4|1678.8|1678.6|1679|1678.8|1678.6|1678.4|1919
1611239270000|2021-01-21 14:27:50|1678.6|1678.4|1678.4|1678|1679|1678.6|1678.2|1678|5391
1611239280000|2021-01-21 14:28:00|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|425
1611239290000|2021-01-21 14:28:10|1678.2|1677.8|1678|1677.8|1678.4|1677.8|1678|1677.6|1469
1611239300000|2021-01-21 14:28:20|1678.4|1678|1678.8|1678.4|1678.8|1678.4|1678.4|1678|3429
1611239310000|2021-01-21 14:28:30|1678.6|1678.6|1679|1678.8|1679|1678.8|1678.6|1678.6|2814
1611239320000|2021-01-21 14:28:40|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.6|1678.4|2606
1611239330000|2021-01-21 14:28:50|1678.8|1678.4|1678.6|1678.2|1678.8|1678.6|1678.4|1678.2|1631
1611239340000|2021-01-21 14:29:00|1678.4|1678|1677.4|1677|1678.6|1678|1677.4|1677|12348
1611239350000|2021-01-21 14:29:10|1677.2|1676.8|1677.6|1677|1677.6|1677|1676.6|1676.4|13814
1611239360000|2021-01-21 14:29:20|1677.8|1677.6|1677.2|1677|1678|1677.8|1677.2|1677|2481
1611239370000|2021-01-21 14:29:30|1677.4|1676.8|1676.2|1676|1677.4|1677|1676.2|1675.8|2757
1611239380000|2021-01-21 14:29:40|1676|1675.8|1676|1675.8|1676|1675.8|1675.8|1675.4|908
1611239390000|2021-01-21 14:29:50|1675.8|1675.6|1675.8|1675.2|1675.8|1675.6|1675.4|1675|717
1611239400000|2021-01-21 14:30:00|1675.6|1675|1672.8|1672.6|1675.6|1675|1671.8|1671.4|45445
1611239410000|2021-01-21 14:30:10|1673|1672.4|1672.6|1672.2|1673|1672.6|1672|1671.6|8306
1611239420000|2021-01-21 14:30:20|1672.8|1672.4|1673.6|1673|1673.6|1673|1672.2|1672|4376
1611239430000|2021-01-21 14:30:30|1673.8|1673.2|1674.8|1674.4|1675|1674.8|1673.8|1673|4153
1611239440000|2021-01-21 14:30:40|1674.6|1674.2|1674.2|1673.8|1674.8|1674.4|1673.8|1673.6|3544
1611239450000|2021-01-21 14:30:50|1674|1674|1673.6|1673|1674|1674|1673.2|1672.8|11180
1611239460000|2021-01-21 14:31:00|1673.8|1673.2|1674.4|1674|1674.4|1674|1673.6|1673.2|3158
1611239470000|2021-01-21 14:31:10|1674.6|1674.2|1675.2|1674.4|1675.4|1675|1674.6|1674.2|5533
1611239480000|2021-01-21 14:31:20|1675|1674.6|1675.2|1674.8|1675.2|1675|1675|1674.6|173
1611239490000|2021-01-21 14:31:30|1675|1674.6|1675.6|1675.2|1675.8|1675.4|1675|1674.6|8217
1611239500000|2021-01-21 14:31:40|1675.8|1675.4|1676.2|1675.6|1676.2|1675.8|1675.6|1675.4|2037
1611239510000|2021-01-21 14:31:50|1676|1675.8|1676.6|1676.2|1676.8|1676.2|1676|1675.8|0
1611239520000|2021-01-21 14:32:00|1676.4|1676|1675.8|1675.6|1676.6|1676|1675.6|1675.2|9201
1611239530000|2021-01-21 14:32:10|1676|1675.8|1675.2|1674.6|1676.4|1676|1675.2|1674.6|5627
1611239540000|2021-01-21 14:32:20|1675|1674.8|1674.6|1674.2|1675|1674.8|1674.4|1674|3953
1611239550000|2021-01-21 14:32:30|1674.4|1674.4|1674.8|1674.2|1675.4|1674.6|1674.4|1674.2|2476
1611239560000|2021-01-21 14:32:40|1674.6|1674.4|1674.8|1674.4|1675|1674.8|1674.6|1674.2|1851
1611239570000|2021-01-21 14:32:50|1674.6|1674.2|1673.8|1673|1674.6|1674.4|1673.6|1673|1445
1611239580000|2021-01-21 14:33:00|1673.4|1672.6|1673.6|1673.2|1673.8|1673.4|1672.8|1672.6|15507
1611239590000|2021-01-21 14:33:10|1673.8|1673.4|1674|1673.8|1674|1673.8|1673.4|1673|1713
1611239600000|2021-01-21 14:33:20|1673.8|1673.6|1672.4|1672|1674.6|1674|1672.2|1672|7668
1611239610000|2021-01-21 14:33:30|1672.2|1671.8|1672.6|1672.2|1672.8|1672.4|1672|1671.6|2511
1611239620000|2021-01-21 14:33:40|1672.4|1672|1671.6|1671.2|1672.4|1672.2|1671.2|1670.8|23287
1611239630000|2021-01-21 14:33:50|1671.8|1671.4|1671.8|1671.4|1672.2|1672|1671.6|1671.2|3944
1611239640000|2021-01-21 14:34:00|1672|1671.6|1672|1671.6|1672.2|1671.8|1671.8|1671.6|1321
1611239650000|2021-01-21 14:34:10|1672.2|1671.8|1674.6|1674.2|1674.8|1674.4|1672.2|1671.8|3649
1611239660000|2021-01-21 14:34:20|1674.8|1674.4|1674.4|1674|1675|1674.6|1674|1673.6|5854
1611239670000|2021-01-21 14:34:30|1674.2|1673.8|1674|1673.4|1674.4|1674.2|1674|1673.4|2572
1611239680000|2021-01-21 14:34:40|1673.8|1673.2|1673.6|1673.2|1673.8|1673.4|1673.4|1673.2|1673
1611239690000|2021-01-21 14:34:50|1673.8|1673.4|1672|1671.6|1674|1673.6|1672|1671.6|19773
1611239700000|2021-01-21 14:35:00|1672.2|1671.4|1671|1670.6|1672.2|1671.4|1670.2|1670|9112
1611239710000|2021-01-21 14:35:10|1671.2|1671|1671.2|1670.6|1671.2|1671|1671|1670.2|1600
1611239720000|2021-01-21 14:35:20|1671|1670.4|1670.8|1670.4|1671.2|1670.6|1670.6|1670.4|723
1611239730000|2021-01-21 14:35:30|1670.6|1670.2|1669|1668.6|1670.6|1670.2|1668.6|1668.2|6882
1611239740000|2021-01-21 14:35:40|1668.8|1668.4|1668.2|1667.8|1668.8|1668.4|1667.6|1667.2|5611
1611239750000|2021-01-21 14:35:50|1668.4|1668|1668.6|1668.2|1668.8|1668.6|1668|1667.4|6441
1611239760000|2021-01-21 14:36:00|1668.4|1668|1668|1667.4|1668.6|1668.4|1667.6|1667.2|1417
1611239770000|2021-01-21 14:36:10|1668.2|1667.6|1668.4|1668.2|1669|1668.8|1668|1667.6|2655
1611239780000|2021-01-21 14:36:20|1668.2|1668|1667.2|1667|1668.4|1668|1667.2|1667|701
1611239790000|2021-01-21 14:36:30|1667.4|1667.2|1668.2|1667.6|1668.2|1668|1667.4|1667|1641
1611239800000|2021-01-21 14:36:40|1668|1667.4|1668.6|1668|1668.6|1668|1667.8|1667.2|0
1611239810000|2021-01-21 14:36:50|1668.4|1667.8|1669.8|1669.2|1670|1669.6|1668|1667.8|16560
1611239820000|2021-01-21 14:37:00|1669.6|1669|1668.8|1668.2|1669.6|1669|1668.6|1668.2|4641
1611239830000|2021-01-21 14:37:10|1668.6|1668|1668.4|1668|1668.6|1668.2|1667.8|1667.6|3403
1611239840000|2021-01-21 14:37:20|1668.2|1667.8|1668.4|1667.8|1668.4|1668.2|1667.6|1667.2|3703
1611239850000|2021-01-21 14:37:30|1668.2|1667.6|1668|1667.4|1668.2|1668|1668|1667.4|380
1611239860000|2021-01-21 14:37:40|1668.2|1667.6|1668.8|1667.8|1669|1668.2|1668|1667.4|1500
1611239870000|2021-01-21 14:37:50|1668.6|1667.6|1668.2|1667.6|1668.6|1667.6|1668.2|1667.6|0
1611239880000|2021-01-21 14:38:00|1668|1667.4|1668.2|1667.6|1668.2|1668|1667.8|1667.4|1284
1611239890000|2021-01-21 14:38:10|1668|1667.4|1667.6|1667|1668.2|1667.8|1667.6|1667|2368
1611239900000|2021-01-21 14:38:20|1667.4|1666.8|1667|1666.6|1667.6|1667.4|1666.2|1666|9952
1611239910000|2021-01-21 14:38:30|1667.2|1666.4|1667.6|1667|1667.6|1667.4|1667.2|1666.4|304
1611239920000|2021-01-21 14:38:40|1667.4|1666.8|1667.4|1667|1667.6|1667.4|1667.2|1666.6|1951
1611239930000|2021-01-21 14:38:50|1667.6|1666.8|1667|1666.2|1667.6|1666.8|1666.4|1666|3622
1611239940000|2021-01-21 14:39:00|1666.8|1666.4|1665.4|1665|1666.8|1666.6|1665.4|1665|432
1611239950000|2021-01-21 14:39:10|1665.6|1665.2|1665.4|1665|1665.6|1665.2|1665.4|1665|725
1611239960000|2021-01-21 14:39:20|1665.2|1664.8|1664.6|1664|1665.2|1664.8|1664.6|1664|2422
1611239970000|2021-01-21 14:39:30|1664.4|1664.2|1663.6|1663.2|1664.6|1664.2|1663.6|1663.2|1507
1611239980000|2021-01-21 14:39:40|1663.8|1663.4|1664.4|1664|1664.4|1664.2|1663.6|1663|2175
1611239990000|2021-01-21 14:39:50|1664.2|1663.8|1663.6|1663.2|1664.4|1664|1663.6|1663.2|4098
1611240000000|2021-01-21 14:40:00|1663.4|1663|1663.6|1663.4|1664.2|1663.8|1662.8|1662.4|6184
1611240010000|2021-01-21 14:40:10|1663.8|1663.6|1665|1664|1665|1664|1663.8|1663.4|1450
1611240020000|2021-01-21 14:40:20|1664.6|1664.2|1665|1664.4|1665.2|1665|1664.2|1663.6|2764
1611240030000|2021-01-21 14:40:30|1665.2|1664.6|1665.6|1665|1665.8|1665.2|1665.2|1664.6|2285
1611240040000|2021-01-21 14:40:40|1665.8|1665.2|1666.2|1665.6|1666.4|1665.8|1665.4|1665|3263
1611240050000|2021-01-21 14:40:50|1666|1665.4|1666.6|1666|1666.8|1666.2|1665.8|1665.2|4856
1611240060000|2021-01-21 14:41:00|1666.8|1666.2|1667|1666.4|1667.2|1666.8|1666.6|1666.2|444
1611240070000|2021-01-21 14:41:10|1667.2|1666.6|1667|1666.8|1667.6|1667.2|1667|1666.4|2253
1611240080000|2021-01-21 14:41:20|1667.2|1667|1666.8|1666.4|1667.6|1667.4|1666.6|1666.4|860
1611240090000|2021-01-21 14:41:30|1666.6|1666.2|1666.4|1666|1667|1666.6|1666.2|1666|4224
1611240100000|2021-01-21 14:41:40|1666.6|1665.8|1666|1665.6|1666.6|1665.8|1666|1665.6|4614
1611240110000|2021-01-21 14:41:50|1665.8|1665.4|1666|1665.6|1666|1665.6|1665.4|1665.2|2275
1611240120000|2021-01-21 14:42:00|1665.8|1665.4|1665.8|1665.2|1665.8|1665.4|1664.8|1664.4|10558
1611240130000|2021-01-21 14:42:10|1666|1665.4|1667|1666.2|1667|1666.4|1666|1665.2|2345
1611240140000|2021-01-21 14:42:20|1667.2|1666.4|1667.6|1667|1667.6|1667.4|1666.4|1666.2|15258
1611240150000|2021-01-21 14:42:30|1667.8|1667.2|1667|1666.6|1667.8|1667.4|1667|1666.6|1148
1611240160000|2021-01-21 14:42:40|1666.8|1666.4|1667|1666.4|1667|1666.4|1666.6|1666.2|482
1611240170000|2021-01-21 14:42:50|1666.8|1666.6|1666.8|1666.2|1667|1666.6|1666.6|1666|676
1611240180000|2021-01-21 14:43:00|1666.6|1666|1665.6|1665.2|1666.6|1666.2|1665|1664.6|11175
1611240190000|2021-01-21 14:43:10|1665.8|1665.4|1665.8|1665.4|1666.2|1666|1665.6|1665.4|2268
1611240200000|2021-01-21 14:43:20|1666|1665.2|1666|1665.4|1666|1665.6|1665.4|1665.2|2409
1611240210000|2021-01-21 14:43:30|1665.8|1665.6|1666|1665.6|1666|1665.8|1665.8|1665.4|281
1611240220000|2021-01-21 14:43:40|1665.8|1665.4|1666|1665.6|1666|1665.6|1665.6|1665.2|975
1611240230000|2021-01-21 14:43:50|1665.8||1666||1666||1665.8||0
1611240240000|2021-01-21 14:44:00|1665.8|1665.4|1665.4|1664.8|1666|1665.4|1664.8|1664.6|2937
1611240250000|2021-01-21 14:44:10|1665.2|1664.6|1665.4|1665|1665.4|1665|1665.2|1664.6|0
1611240260000|2021-01-21 14:44:20|1665.2|1664.8|1665.2|1664.6|1665.4|1664.8|1664.6|1664.2|1552
1611240270000|2021-01-21 14:44:30|1665||1665||1665.2||1665||0
1611240280000|2021-01-21 14:44:40|1664.8|1664.8|1665.2|1664.6|1665.2|1665|1664.8|1664.6|1390
1611240290000|2021-01-21 14:44:50|1664.8|1664.4|1663.8|1663.2|1665.2|1664.6|1663.8|1663.2|1765
1611240300000|2021-01-21 14:45:00|1663.6|1663|1663.6|1663|1663.8|1663.2|1663.2|1662.8|421
1611240310000|2021-01-21 14:45:10|1663.4|1663.2|1663.8|1663.4|1664|1663.8|1663.4|1663|3302
1611240320000|2021-01-21 14:45:20|1664|1663.6|1664.2|1663.6|1664.2|1664|1663.6|1663.4|6278
1611240330000|2021-01-21 14:45:30|1664|1663.4|1663.4|1663|1664.2|1663.4|1663.2|1663|1717
1611240340000|2021-01-21 14:45:40|1663.6|1663.2|1664.2|1663.8|1664.2|1663.8|1663.6|1663.2|1095
1611240350000|2021-01-21 14:45:50|1664|1663.6|1664.2|1663.6|1664.2|1664|1663.8|1663.2|2000
1611240360000|2021-01-21 14:46:00|1664|1663.4|1663.8|1663.2|1664|1663.6|1663.6|1663.2|8317
1611240370000|2021-01-21 14:46:10|1663.6|1663|1663.4|1663.2|1663.8|1663.4|1663.2|1663|1360
1611240380000|2021-01-21 14:46:20|1663.6|1663|1662.8|1662.4|1663.6|1663|1662.6|1662.2|10962
1611240390000|2021-01-21 14:46:30|1662.6|1662.2|1662.6|1662.4|1662.8|1662.4|1662.6|1662.2|545
1611240400000|2021-01-21 14:46:40|1662.4|1662.2|1662.2|1661.6|1662.4|1662.2|1661.8|1661.4|3070
1611240410000|2021-01-21 14:46:50|1662|1661.8|1661.8|1661.4|1662.2|1661.8|1661.6|1661.4|2903
1611240420000|2021-01-21 14:47:00|1661.6|1661.2|1661.6|1661.2|1661.8|1661.4|1661.2|1661|1362
1611240430000|2021-01-21 14:47:10|1661.8|1661.4|1662|1661.4|1662.2|1661.8|1661.6|1661.4|1734
1611240440000|2021-01-21 14:47:20|1661.8|1661.6|1661.8|1661|1662.2|1662|1661.8|1661|1338
1611240450000|2021-01-21 14:47:30||1661.2||1661||1661.2||1661|0
1611240460000|2021-01-21 14:47:40||1661.2||1661.2||1661.2||1661|0
1611240470000|2021-01-21 14:47:50|1661.4|1661|1660.8|1660.4|1661.8|1661|1660.8|1660.4|7492
1611240480000|2021-01-21 14:48:00|1660.6|1660.6|1660.6|1660.2|1660.8|1660.6|1660.4|1660.2|1858
1611240490000|2021-01-21 14:48:10|1660.8|1660.4|1660.6|1660.2|1660.8|1660.6|1660.6|1660.2|211
1611240500000|2021-01-21 14:48:20|1660.4|1660|1660|1659.8|1660.6|1660.2|1660|1659.8|33106
1611240510000|2021-01-21 14:48:30|1659.8|1659.6|1659.4|1659.2|1659.8|1659.6|1659.2|1659|4193
1611240520000|2021-01-21 14:48:40|1659.6|1659.4|1659.8|1659.4|1660.2|1659.8|1659.6|1659.2|4283
1611240530000|2021-01-21 14:48:50|1659.6|1659.2|1659.4|1659|1659.8|1659.4|1659|1658.6|11467
1611240540000|2021-01-21 14:49:00|1659.6|1658.8|1658.8|1658.4|1659.6|1659|1658.6|1658.2|4217
1611240550000|2021-01-21 14:49:10|1658.6|1658.2|1659.6|1659.2|1659.6|1659.4|1658.4|1658.2|24832
1611240560000|2021-01-21 14:49:20|1659.4|1659.4|1659.4|1659|1659.6|1659.4|1659.2|1658.8|17194
1611240570000|2021-01-21 14:49:30|1659.6|1659.2|1659.6|1659|1659.8|1659.6|1659.4|1659|4945
1611240580000|2021-01-21 14:49:40|1659.8|1659.2|1659.6|1659.2|1659.8|1659.6|1659.6|1659|3332
1611240590000|2021-01-21 14:49:50|1659.4|1659|1659.6|1659.4|1659.6|1659.4|1659.4|1659|1059
1611240600000|2021-01-21 14:50:00|1659.4|1659.2|1659.8|1659.4|1659.8|1659.4|1659.2|1659|1383
1611240610000|2021-01-21 14:50:10|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659|2214
1611240620000|2021-01-21 14:50:20|1659.8|1659.4|1659.2|1659|1659.8|1659.4|1659.2|1658.8|13624
1611240630000|2021-01-21 14:50:30|1659.4|1659.2|1659.8|1659.2|1660|1659.6|1659.4|1659.2|2512
1611240640000|2021-01-21 14:50:40|1660|1659.4|1660.2|1659.6|1660.4|1660.2|1660|1659.2|12215
1611240650000|2021-01-21 14:50:50|1660|1659.4|1659.8|1659.6|1660.2|1659.6|1659.4|1659|4595
1611240660000|2021-01-21 14:51:00|1660|1659.8|1660.2|1659.6|1660.4|1660.2|1659.8|1659.4|5069
1611240670000|2021-01-21 14:51:10|1660||1660||1660||1659.8||0
1611240680000|2021-01-21 14:51:20|1660.2|1659.8|1660.2|1660|1660.2|1660|1660|1659.6|881
1611240690000|2021-01-21 14:51:30|1660.4|1659.8|1660.8|1660.6|1660.8|1660.6|1660.4|1659.8|4787
1611240700000|2021-01-21 14:51:40|1661|1660.8|1661.2|1660.6|1661.2|1661|1661|1660.6|4052
1611240710000|2021-01-21 14:51:50|1661|1660.4|1660|1659.6|1661|1660.4|1660|1659.6|3475
1611240720000|2021-01-21 14:52:00|1659.8|1659.4|1659|1658.4|1660|1659.6|1658.6|1658.2|28158
1611240730000|2021-01-21 14:52:10|1659.2|1658.6|1658.2|1658|1659.2|1658.8|1658.2|1658|6006
1611240740000|2021-01-21 14:52:20|1658.4|1658.2|1658.6|1658|1658.6|1658.4|1658.4|1658|4419
1611240750000|2021-01-21 14:52:30|1658.4|1657.8|1657.4|1657.2|1658.6|1657.8|1657.4|1657|14329
1611240760000|2021-01-21 14:52:40|1657.2|1657|1656.8|1656.4|1657.2|1657|1656.8|1656.4|5331
1611240770000|2021-01-21 14:52:50|1657|1656.6|1656.6|1656.4|1657|1656.8|1656.6|1656.4|1598
1611240780000|2021-01-21 14:53:00|1656.4|1656.2|1656.2|1655.8|1656.6|1656.2|1655.6|1655.4|19867
1611240790000|2021-01-21 14:53:10|1656.4|1655.6|1656|1655.6|1656.4|1656|1656|1655.6|1120
1611240800000|2021-01-21 14:53:20|1656.2|1655.8|1657.2|1656.6|1657.4|1656.8|1656.2|1655.6|1538
1611240810000|2021-01-21 14:53:30|1657|1656.4|1657|1656.8|1657.2|1657|1656.6|1656.4|945
1611240820000|2021-01-21 14:53:40|1657.2|1657|1657.8|1657.2|1657.8|1657.4|1657.2|1657|3140
1611240830000|2021-01-21 14:53:50|1657.6|1657.4|1657.8|1657.4|1658|1657.8|1657.6|1657.4|523
1611240840000|2021-01-21 14:54:00|1658|1657.6|1657.2|1656.6|1658|1657.8|1656.8|1656.6|4596
1611240850000|2021-01-21 14:54:10|1657|1656.4|1656.2|1655.6|1657|1656.4|1656|1655.6|1408
1611240860000|2021-01-21 14:54:20|1656|1655.4|1656|1655.6|1656|1655.8|1655.4|1655.2|6041
1611240870000|2021-01-21 14:54:30|1655.8|1655.4|1655.6|1655.2|1655.8|1655.4|1655.4|1655.2|1656
1611240880000|2021-01-21 14:54:40|1655.4|1655.4|1656|1655.6|1656|1655.6|1655.4|1655.2|1152
1611240890000|2021-01-21 14:54:50|1656.2|1655.8|1656|1655.6|1656.4|1656|1655.8|1655.6|10005
1611240900000|2021-01-21 14:55:00|1656.2|1656|1655.6|1655.2|1656.2|1656|1655.2|1655|10415
1611240910000|2021-01-21 14:55:10|1655.8|1655.4|1656|1655.6|1656.2|1655.8|1655.6|1655.2|5951
1611240920000|2021-01-21 14:55:20|1655.8|1655.4|1656|1655.4|1656.2|1655.6|1655.8|1655.4|714
1611240930000|2021-01-21 14:55:30|1655.8|1655.2|1655.6|1655.2|1656|1655.4|1655.4|1655.2|2378
1611240940000|2021-01-21 14:55:40|1655.4|1655.4|1655.8|1655.2|1656|1655.4|1655.4|1655.2|2
1611240950000|2021-01-21 14:55:50|1655.6|1655|1655|1654.6|1655.8|1655.2|1655|1654.4|37132
1611240960000|2021-01-21 14:56:00||1654.4||1654.4||1654.6||1654.4|0
1611240970000|2021-01-21 14:56:10|1654.8|1654.6|1654.6|1654.4|1655|1654.8|1654.6|1654.2|4167
1611240980000|2021-01-21 14:56:20|1654.4|1654.2|1654.6|1654.2|1654.6|1654.2|1654.2|1654|4030
1611240990000|2021-01-21 14:56:30|1654.8|1654.4|1655|1654.8|1655|1654.8|1654.8|1654.2|3165
1611241000000|2021-01-21 14:56:40|1654.8|1654.6|1654.8|1654.6|1655|1654.8|1654.8|1654.6|1514
1611241010000|2021-01-21 14:56:50|1655|1654.4|1654.6|1654.4|1655|1654.4|1654.6|1654.4|912
1611241020000|2021-01-21 14:57:00|1654.4|1654.2|1654.6|1654.2|1654.8|1654.4|1654.4|1654.2|2223
1611241030000|2021-01-21 14:57:10|1654.8|1654.4|1654.4|1654.2|1655|1654.8|1654.4|1654.2|3608
1611241040000|2021-01-21 14:57:20|1654.6|1654|1653.4|1653|1654.6|1654|1653.2|1653|8516
1611241050000|2021-01-21 14:57:30|1653.2||1653.4||1653.4||1653.2||0
1611241060000|2021-01-21 14:57:40|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1653.4|1653|900
1611241070000|2021-01-21 14:57:50|1653.8|1653.4|1655|1654.6|1655|1654.8|1653.8|1653.4|10445
1611241080000|2021-01-21 14:58:00|1655.2|1654.8|1655|1654.4|1655.2|1655|1654.8|1654.4|1342
1611241090000|2021-01-21 14:58:10|1654.8|1654.2|1654.6|1654|1654.8|1654.4|1654.6|1654|1848
1611241100000|2021-01-21 14:58:20|1654.8|1654.2|1655|1654.4|1655|1654.4|1654.8|1654.2|2580
1611241110000|2021-01-21 14:58:30|1654.8|1654.6|1655|1654.6|1655|1654.8|1654.2|1654|5659
1611241120000|2021-01-21 14:58:40|1654.8|1654.8|1654.4|1654.2|1655|1654.8|1654.4|1654.2|2620
1611241130000|2021-01-21 14:58:50|1654.2|1654|1653.8|1653.4|1654.2|1654|1653.6|1653.4|5916
1611241140000|2021-01-21 14:59:00|1654|1653.6|1653.4|1653.2|1654|1653.6|1653.4|1653.2|7345
1611241150000|2021-01-21 14:59:10|1653.2|1653|1653.2|1653|1653.4|1653|1653.2|1653|476
1611241160000|2021-01-21 14:59:20|1653.4|1653.2|1653.2|1653|1653.4|1653.2|1653.2|1652.8|7697
1611241170000|2021-01-21 14:59:30|1653|1652.8|1653|1652.8|1653.2|1653|1652.6|1652.4|7431
1611241180000|2021-01-21 14:59:40|1653.2|1653|1654.8|1654.4|1654.8|1654.4|1653.2|1653|14811
1611241190000|2021-01-21 14:59:50|1655|1654.6|1654.6|1654|1655|1654.6|1654.2|1654|2424
1611241200000|2021-01-21 15:00:00|1654.4|1653.8|1654.8|1654.2|1654.8|1654.2|1654|1653.6|2561
1611241210000|2021-01-21 15:00:10|1654.6|1654|1657.2|1656.8|1657.2|1656.8|1654.4|1654|18303
1611241220000|2021-01-21 15:00:20|1657.4|1657|1657|1656.6|1657.4|1657.2|1656.8|1656.6|2356
1611241230000|2021-01-21 15:00:30|1657.2|1656.8|1655.8|1655.4|1657.2|1656.8|1655.6|1655.4|3087
1611241240000|2021-01-21 15:00:40|1655.6|1655.2|1655.2|1654.6|1655.6|1655.2|1655.2|1654.6|45
1611241250000|2021-01-21 15:00:50|1654.8|1654.4|1654.8|1654.4|1655.2|1654.4|1654.4|1654|1655
1611241260000|2021-01-21 15:01:00|1654.6|1654.2|1654.4|1654|1654.6|1654.2|1654.2|1654|214
1611241270000|2021-01-21 15:01:10|1654.2|1654.2|1654.2|1653.4|1654.6|1654.4|1653.4|1653.2|12243
1611241280000|2021-01-21 15:01:20|1654.4|1653.6|1653.4|1653.2|1654.4|1653.8|1653.2|1653|2059
1611241290000|2021-01-21 15:01:30|1653.6|1653|1654|1653.4|1654|1653.6|1653.6|1653|7948
1611241300000|2021-01-21 15:01:40|1654.2|1653.6|1654.6|1654.2|1654.6|1654.2|1654|1653.4|623
1611241310000|2021-01-21 15:01:50|1654.4|1654|1655|1654.6|1655|1654.6|1654.4|1653.8|1519
1611241320000|2021-01-21 15:02:00|1655.2|1654.8|1655.6|1655|1655.6|1655.2|1655.2|1654.8|3747
1611241330000|2021-01-21 15:02:10|1655.4|1654.8|1653.4|1653|1655.4|1654.8|1653.2|1653|14828
1611241340000|2021-01-21 15:02:20|1653.2|1653.2|1653.6|1653|1653.6|1653.4|1653.2|1653|1532
1611241350000|2021-01-21 15:02:30||1653.2||1653||1653.2||1653|1300
1611241360000|2021-01-21 15:02:40|1653.4|1653.2|1654|1653.2|1654|1653.6|1653.2|1653|2575
1611241370000|2021-01-21 15:02:50|1653.8|1653.4|1653.8|1653.6|1654.2|1653.6|1653.6|1653|21451
1611241380000|2021-01-21 15:03:00|1653.6|1653.4|1653.8|1653.2|1653.8|1653.6|1653.2|1652.8|7708
1611241390000|2021-01-21 15:03:10|1653.6|1653.4|1654.2|1653.6|1654.2|1653.8|1653.4|1653.2|2038
1611241400000|2021-01-21 15:03:20|1654|1653.8|1654.2|1653.6|1654.2|1653.8|1653.8|1653.2|653
1611241410000|2021-01-21 15:03:30|1654|1653.4|1654.2|1653.8|1654.2|1654|1653.8|1653.4|1067
1611241420000|2021-01-21 15:03:40|1654|1654|1654.4|1654.2|1654.4|1654.2|1654|1653.8|3750
1611241430000|2021-01-21 15:03:50|1654.6|1654.4|1654.6|1654.2|1654.8|1654.4|1654.6|1654|962
1611241440000|2021-01-21 15:04:00|1654.4|1654|1653.8|1653.6|1654.6|1654|1653.6|1653.4|5426
1611241450000|2021-01-21 15:04:10|1653.6|1653.4|1653.8|1653.2|1653.8|1653.4|1653.2|1653|1262
1611241460000|2021-01-21 15:04:20|1653.6|1653.4|1654|1653.8|1654|1653.8|1653.4|1653|2703
1611241470000|2021-01-21 15:04:30|1653.8|1653.6|1654|1653.6|1654|1653.8|1653.8|1653.6|400
1611241480000|2021-01-21 15:04:40|1653.8|1653.8|1652.4|1652|1653.8|1653.8|1652.2|1652|23645
1611241490000|2021-01-21 15:04:50|1652.2|1651.8|1652.6|1652.2|1652.6|1652.2|1651.8|1651.4|13319
1611241500000|2021-01-21 15:05:00|1652.4|1652|1652.4|1652|1652.6|1652.2|1652.4|1652|1000
1611241510000|2021-01-21 15:05:10|1652.2|1652.4|1652.6|1652.2|1652.8|1652.6|1652.2|1652.2|2595
1611241520000|2021-01-21 15:05:20|1652.8|1652.4|1652.8|1652|1652.8|1652.4|1652.4|1652|3899
1611241530000|2021-01-21 15:05:30|1652.6|1652.4|1652.6|1652.2|1652.6|1652.6|1652.4|1652.2|2902
1611241540000|2021-01-21 15:05:40|1652.8|1652.4|1652.8|1652.4|1653|1652.8|1652.8|1652.2|3958
1611241550000|2021-01-21 15:05:50|1653|1652.6|1653|1652.6|1653|1652.8|1652.6|1652.4|1307
1611241560000|2021-01-21 15:06:00|1652.8|1652.4|1651.8|1651.6|1652.8|1652.6|1651.6|1651.2|8206
1611241570000|2021-01-21 15:06:10|1652|1651.4|1652.2|1651.8|1652.2|1651.8|1651.8|1651.4|1455
1611241580000|2021-01-21 15:06:20|1652.4|1652|1651.8|1651.4|1652.4|1652.2|1651.6|1651.4|7390
1611241590000|2021-01-21 15:06:30|1652|1651.6|1651.6|1651.2|1652|1651.8|1651.2|1651|10039
1611241600000|2021-01-21 15:06:40|1651.4|1651|1651.2|1651|1651.4|1651|1651.2|1651|5923
1611241610000|2021-01-21 15:06:50|1651|1650.8|1652|1651.6|1652|1651.6|1650.8|1650.6|12531
1611241620000|2021-01-21 15:07:00|1652.2|1651.8|1652.8|1652.4|1653|1652.4|1652|1651.6|5508
1611241630000|2021-01-21 15:07:10|1653|1652.2|1652.4|1652.2|1653|1652.8|1652.4|1652.2|5836
1611241640000|2021-01-21 15:07:20|1652|1651.8|1651.2|1650.8|1652|1651.8|1650.8|1650.6|16596
1611241650000|2021-01-21 15:07:30|1651|1650.6|1651.2|1650.6|1651.2|1650.8|1651|1650.6|3376
1611241660000|2021-01-21 15:07:40|1651.4|1650.8|1651.6|1651.2|1651.6|1651.4|1651|1650.8|7087
1611241670000|2021-01-21 15:07:50|1651.8|1651.4|1652.4|1652|1652.6|1652.4|1651.2|1651|14042
1611241680000|2021-01-21 15:08:00|1652.2|1651.8|1651.6|1651.4|1652.2|1652|1651.4|1651|8070
1611241690000|2021-01-21 15:08:10|1651.8|1651.2|1651.8|1651.2|1651.8|1651.2|1651.6|1651.2|1036
1611241700000|2021-01-21 15:08:20|1652|1651.6|1651.6|1651.4|1652.2|1651.8|1651.6|1651.2|4156
1611241710000|2021-01-21 15:08:30|1651.4|1651.2|1651.6|1651.2|1651.8|1651.4|1651.2|1651|11390
1611241720000|2021-01-21 15:08:40|1651.8|1651.4|1652|1651.4|1652.2|1652|1651.6|1651.2|1500
1611241730000|2021-01-21 15:08:50|1651.8|1651.6|1652|1651.6|1652.2|1652|1651.6|1651.4|1048
1611241740000|2021-01-21 15:09:00|1652.2|1651.8|1653|1652.4|1653|1652.6|1652.2|1651.8|1505
1611241750000|2021-01-21 15:09:10|1652.8|1652.2|1652.8|1652.2|1652.8|1652.4|1652.4|1652.2|532
1611241760000|2021-01-21 15:09:20|1652.6|1652.4|1652.4|1652|1652.6|1652.4|1652.2|1652|2035
1611241770000|2021-01-21 15:09:30|1652.2|1651.8|1652.4|1651.8|1652.6|1652.4|1652|1651.6|3647
1611241780000|2021-01-21 15:09:40|1652.2|1652|1652.4|1652|1652.4|1652.2|1652.2|1651.8|1801
1611241790000|2021-01-21 15:09:50|1652.2|1651.8|1652.2|1652|1652.4|1652|1652|1651.8|380
1611241800000|2021-01-21 15:10:00|1652|1651.8|1651.2|1651|1652|1651.8|1651.2|1651|2984
1611241810000|2021-01-21 15:10:10|1651.4|1651.2|1651.2|1651|1651.6|1651.4|1651.2|1651|7414
1611241820000|2021-01-21 15:10:20|1651.4|1651.2|1652.8|1652.6|1652.8|1652.6|1651.4|1651|9949
1611241830000|2021-01-21 15:10:30|1653|1652.8|1653.2|1652.8|1653.2|1653|1652.6|1652.4|1525
1611241840000|2021-01-21 15:10:40|1653|1652.6|1653.2|1652.6|1653.4|1653|1652.8|1652.6|2142
1611241850000|2021-01-21 15:10:50|1653|1652.4|1651.8|1651.6|1653|1652.4|1651.8|1651.4|2322
1611241860000|2021-01-21 15:11:00|1652|1651.4|1651.8|1651.2|1652|1651.6|1651.6|1651.2|2840
1611241870000|2021-01-21 15:11:10|1652|1651.4|1652|1651.6|1652|1651.8|1651.6|1651.4|3200
1611241880000|2021-01-21 15:11:20|1651.8|1651.4|1651.2|1651|1652|1651.8|1651.2|1651|9129
1611241890000|2021-01-21 15:11:30|1651|1650.8|1651.2|1650.6|1651.2|1651|1650.8|1650.6|7493
1611241900000|2021-01-21 15:11:40|1651|1650.4|1650.8|1650.4|1651.2|1650.8|1650.6|1650.2|16462
1611241910000|2021-01-21 15:11:50|1650.6|1650.2|1650.6|1650.4|1650.8|1650.4|1650.2|1650|10713
1611241920000|2021-01-21 15:12:00|1650.4|1650.2|1650.8|1650.2|1650.8|1650.4|1650.2|1650|5206
1611241930000|2021-01-21 15:12:10|1650.6|1650|1649.6|1649.2|1650.6|1650.2|1649.2|1649|84151
1611241940000|2021-01-21 15:12:20|1649.4|1649|1650.6|1650.2|1650.6|1650.4|1649.4|1649|5095
1611241950000|2021-01-21 15:12:30|1650.8|1650.4|1650.8|1650.2|1651.4|1651|1650.6|1650.2|10863
1611241960000|2021-01-21 15:12:40|1651|1650.4|1651.2|1650.8|1651.4|1650.8|1651|1650.4|2450
1611241970000|2021-01-21 15:12:50|1651|1651|1651.4|1651|1651.4|1651|1651|1650.8|788
1611241980000|2021-01-21 15:13:00|1651.6|1650.8|1652.2|1651.6|1652.2|1651.8|1651.6|1650.8|3440
1611241990000|2021-01-21 15:13:10|1652.4|1651.8|1652.6|1652.2|1652.8|1652.4|1652.4|1651.8|6288
1611242000000|2021-01-21 15:13:20|1652.4|1651.8|1652.2|1651.8|1652.4|1652|1651.6|1651.2|7810
1611242010000|2021-01-21 15:13:30|1652|1651.6|1652|1651.6|1652.2|1651.8|1651.8|1651.6|1437
1611242020000|2021-01-21 15:13:40|1652.2|1651.8|1652.4|1651.8|1652.4|1652|1651.8|1651.6|995
1611242030000|2021-01-21 15:13:50|1652.6|1652|1652.4|1652|1652.6|1652.2|1652.2|1652|3464
1611242040000|2021-01-21 15:14:00|1652.6|1652.2|1652.2|1651.6|1653.2|1652.8|1652|1651.6|17637
1611242050000|2021-01-21 15:14:10|1652.4|1651.8|1652.4|1652|1652.8|1652.6|1652.4|1651.8|12221
1611242060000|2021-01-21 15:14:20|1652.2|1651.8|1652.4|1652|1652.6|1652.2|1652|1651.6|2960
1611242070000|2021-01-21 15:14:30|1652.6|1652.2|1651.8|1651.4|1652.8|1652.4|1651.6|1651.4|10041
1611242080000|2021-01-21 15:14:40|1651.6|1651.2|1652.4|1651.8|1652.6|1652.4|1651.2|1651|11447
1611242090000|2021-01-21 15:14:50|1652.6|1652|1652.6|1652|1652.8|1652.4|1652.2|1651.8|5245
1611242100000|2021-01-21 15:15:00|1653|1652.2|1652.4|1652|1653.2|1652.8|1652|1651.8|23812
1611242110000|2021-01-21 15:15:10|1652.6|1652.2|1653.6|1653|1653.6|1653.4|1652.6|1652|5944
1611242120000|2021-01-21 15:15:20|1653.4|1652.8|1653.2|1652.8|1653.4|1653|1652.6|1652.2|19324
1611242130000|2021-01-21 15:15:30|1653|1653|1653.6|1653|1654|1653.6|1653|1652.8|8339
1611242140000|2021-01-21 15:15:40|1653.8|1653.2|1654.4|1654|1654.6|1654.2|1653.8|1653|19196
1611242150000|2021-01-21 15:15:50|1654.6|1654.2|1652.6|1652.2|1654.6|1654.4|1652.6|1652.2|26180
1611242160000|2021-01-21 15:16:00|1652.4|1652.4|1652.2|1652|1652.6|1652.4|1652.2|1652|1951
1611242170000|2021-01-21 15:16:10|1652.4|1652.2|1652.8|1652.6|1653.2|1652.8|1652.4|1652.2|7125
1611242180000|2021-01-21 15:16:20|1653|1652.8|1652.6|1652.2|1653|1652.8|1652.2|1652|13204
1611242190000|2021-01-21 15:16:30|1652.4|1652|1652.2|1651.8|1653|1652.6|1652|1651.8|11206
1611242200000|2021-01-21 15:16:40|1652.4|1652|1652.8|1652.2|1653|1652.6|1652.4|1652|10539
1611242210000|2021-01-21 15:16:50|1653|1652.4|1653.6|1653|1653.6|1653.2|1653|1652.2|10139
1611242220000|2021-01-21 15:17:00|1653.4|1652.8|1652.8|1652.2|1653.4|1652.8|1652.8|1652|3325
1611242230000|2021-01-21 15:17:10|1652.6|1652.4|1652.4|1652|1652.6|1652.4|1652.2|1652|24
1611242240000|2021-01-21 15:17:20|1652.6|1652.2|1652|1651.6|1652.6|1652.4|1652|1651.6|476
1611242250000|2021-01-21 15:17:30|1652.2|1651.8|1652.4|1652|1652.8|1652.6|1652|1651.8|12638
1611242260000|2021-01-21 15:17:40|1652.6|1652.2|1652.2|1652|1652.6|1652.2|1652|1651.6|12584
1611242270000|2021-01-21 15:17:50|1652.4|1651.8|1652.4|1652.2|1652.6|1652.2|1651.8|1651.6|3909
1611242280000|2021-01-21 15:18:00|1652.6|1652.4|1652.2|1652|1652.8|1652.4|1652.2|1652|2289
1611242290000|2021-01-21 15:18:10|1652.4|1652.2|1652|1651.6|1652.4|1652.2|1652|1651.6|1771
1611242300000|2021-01-21 15:18:20|1652.2|1651.8|1652.2|1651.6|1652.6|1652.2|1651.6|1651.4|18694
1611242310000|2021-01-21 15:18:30|1652|1651.8|1652|1651.6|1652.4|1652|1651.4|1651.2|17357
1611242320000|2021-01-21 15:18:40|1652.2|1651.8|1653.4|1652.8|1653.4|1653|1652.2|1651.6|9658
1611242330000|2021-01-21 15:18:50|1653.2|1653.2|1654.4|1654|1654.4|1654|1653.2|1652.8|23501
1611242340000|2021-01-21 15:19:00|1654.6|1654.2|1654.2|1654|1654.8|1654.4|1654|1653.6|9928
1611242350000|2021-01-21 15:19:10|1654.4|1654.2|1654|1653.4|1654.6|1654.2|1653.4|1653.2|8005
1611242360000|2021-01-21 15:19:20|1653.8|1653.2|1653.8|1653.4|1653.8|1653.4|1653.2|1653|791
1611242370000|2021-01-21 15:19:30|1653.6|1653.6|1652.8|1652.4|1653.8|1653.6|1652.6|1652.2|12182
1611242380000|2021-01-21 15:19:40|1652.6|1652.2|1652.6|1652.2|1652.6|1652.2|1652.4|1652|1107
1611242390000|2021-01-21 15:19:50|1652.8|1652.4|1652.2|1652|1652.8|1652.6|1652|1651.8|16355
1611242400000|2021-01-21 15:20:00|1652|1651.8|1652.2|1651.8|1652.8|1652.4|1651.8|1651.6|13950
1611242410000|2021-01-21 15:20:10|1652|1651.6|1652.2|1651.8|1652.2|1651.8|1651.8|1651.6|5850
1611242420000|2021-01-21 15:20:20|1652|1651.4|1652|1651.6|1652.2|1652|1651.4|1651.2|16430
1611242430000|2021-01-21 15:20:30|1651.8|1651.8|1651.2|1650.8|1652|1651.8|1651.2|1650.8|8095
1611242440000|2021-01-21 15:20:40|1651|1651|1651.2|1650.8|1651.4|1651|1650.8|1650.6|4916
1611242450000|2021-01-21 15:20:50|1651.4|1651|1651.4|1650.8|1651.4|1651.2|1651.2|1650.8|1230
1611242460000|2021-01-21 15:21:00|1651.2|1651|1651.4|1651.2|1651.4|1651.2|1651.2|1651|0
1611242470000|2021-01-21 15:21:10|1651.2|1651|1651.4|1651|1651.4|1651.2|1651.2|1651|1022
1611242480000|2021-01-21 15:21:20|1651.2|1650.6|1651.2|1650.8|1651.6|1651.4|1651|1650.6|10321
1611242490000|2021-01-21 15:21:30|1651|1650.6|1650.8|1650.2|1651.2|1650.8|1650.4|1650.2|8360
1611242500000|2021-01-21 15:21:40|1650.6|1650|1649.8|1649.4|1650.6|1650.2|1649.4|1649|20479
1611242510000|2021-01-21 15:21:50|1649.6|1649.2|1649.6|1649.2|1650|1649.6|1649.6|1649.2|1642
1611242520000|2021-01-21 15:22:00|1649.4|1649|1649.8|1649.4|1650|1649.6|1649.4|1649|7341
1611242530000|2021-01-21 15:22:10|1650|1649.6|1649.6|1649.2|1650|1649.6|1649.4|1649|2558
1611242540000|2021-01-21 15:22:20|1649.8|1649.4|1651|1650.4|1651.2|1650.4|1649.6|1649.2|6724
1611242550000|2021-01-21 15:22:30|1651.2|1650.6|1650.8|1650.6|1651.2|1651|1650.8|1650.6|4520
1611242560000|2021-01-21 15:22:40|1651|1650.8|1651.8|1651.4|1651.8|1651.4|1651|1650.6|1568
1611242570000|2021-01-21 15:22:50|1652|1651.2|1651.8|1651.2|1652|1651.4|1651.6|1651.2|1786
1611242580000|2021-01-21 15:23:00|1651.6|1651.4|1651.8|1651.4|1652|1651.6|1651.2|1651|24951
1611242590000|2021-01-21 15:23:10|1651.6|1651.6|1651.8|1651.4|1651.8|1651.6|1651.4|1651.2|1310
1611242600000|2021-01-21 15:23:20|1652|1651.6|1651.6|1651.2|1652|1651.6|1651.4|1651|5885
1611242610000|2021-01-21 15:23:30|1651.8|1651.4|1652.2|1651.8|1652.2|1652|1651.6|1651.2|639
1611242620000|2021-01-21 15:23:40|1652|1651.6|1651.4|1651|1652.2|1651.6|1651.2|1651|6069
1611242630000|2021-01-21 15:23:50|1651.2|1650.8|1651.6|1651.2|1651.6|1651.2|1651|1650.8|2708
1611242640000|2021-01-21 15:24:00|1651|1651|1651.6|1651|1651.6|1651.2|1651|1650.8|39971
1611242650000|2021-01-21 15:24:10|1651.4|1651.2|1651.6|1651.2|1651.6|1651.2|1651.2|1651|250
1611242660000|2021-01-21 15:24:20|1651.8|1651.4|1651.6|1651.4|1651.8|1651.6|1651.4|1651.2|2355
1611242670000|2021-01-21 15:24:30|1651.8|1651.6|1651.8|1651.4|1652|1651.6|1651.2|1651|13501
1611242680000|2021-01-21 15:24:40|1651.6|1651.2|1651.8|1651.4|1652|1651.6|1651.6|1651.2|1493
1611242690000|2021-01-21 15:24:50|1651.6|1651.2|1651.4|1651.2|1651.6|1651.2|1651|1650.8|4741
1611242700000|2021-01-21 15:25:00|1651.2|1651|1652|1651.6|1652|1651.8|1651.2|1651|4352
1611242710000|2021-01-21 15:25:10|1652.2|1651.8|1651.6|1651.2|1652.6|1652|1651.6|1651.2|18706
1611242720000|2021-01-21 15:25:20|1651.8|1651.4|1652|1651.4|1652|1651.4|1651.8|1651.4|0
1611242730000|2021-01-21 15:25:30|1651.8|1651.2|1651.6|1651.2|1651.8|1651.2|1651.6|1651.2|0
1611242740000|2021-01-21 15:25:40|1651.4|1651|1651|1650.6|1651.6|1651|1650.8|1650.4|55479
1611242750000|2021-01-21 15:25:50|1650.8|1650.4|1650.8|1650.4|1650.8|1650.4|1650.6|1650.2|662
1611242760000|2021-01-21 15:26:00|1650.6|1650.2|1650.8|1650.4|1650.8|1650.6|1650.6|1650.2|1681
1611242770000|2021-01-21 15:26:10|1650.6|1650.2|1650.8|1650.4|1650.8|1650.6|1650.4|1650.2|1450
1611242780000|2021-01-21 15:26:20|1650.6|1650.2|1650.8|1650.6|1651|1650.6|1650.6|1650.2|2325
1611242790000|2021-01-21 15:26:30|1651|1650.8|1650.8|1650.6|1651|1650.8|1650.8|1650.6|902
1611242800000|2021-01-21 15:26:40|1651|1650.8|1651.2|1650.8|1651.4|1651|1651|1650.6|4335
1611242810000|2021-01-21 15:26:50|1651.4|1650.6|1651|1650.6|1651.4|1650.6|1651|1650.6|302
1611242820000|2021-01-21 15:27:00|1651.2|1650.8|1651.2|1650.8|1651.6|1651|1651|1650.8|2927
1611242830000|2021-01-21 15:27:10|1651|1650.6|1651.2|1650.8|1651.2|1651|1651|1650.6|859
1611242840000|2021-01-21 15:27:20|1651.4|1651|1651.4|1651.2|1651.6|1651.4|1651.2|1651|1593
1611242850000|2021-01-21 15:27:30|1651.6||1651.6||1651.6||1651.4||1481
1611242860000|2021-01-21 15:27:40|1651.8|1651.4|1651.6|1651.2|1651.8|1651.6|1651.4|1651|6450
1611242870000|2021-01-21 15:27:50|1651.8||1651.4||1651.8||1651.4||1822
1611242880000|2021-01-21 15:28:00|1651.6|1651.4|1651.8|1651.6|1652|1651.6|1651.4|1651.2|5250
1611242890000|2021-01-21 15:28:10|1651.2|1651.4|1652|1651.6|1652|1651.6|1651.2|1650.8|9835
1611242900000|2021-01-21 15:28:20|1651.8|1651.4|1652.6|1652.2|1652.6|1652.2|1651.8|1651.4|21421
1611242910000|2021-01-21 15:28:30|1652.8|1652.4|1653|1652.4|1653|1652.4|1652.6|1652.4|1519
1611242920000|2021-01-21 15:28:40|1652.8|1652.2|1652.6|1652.2|1653|1652.6|1652|1651.8|11512
1611242930000|2021-01-21 15:28:50|1652.8|1652.4|1653|1652.6|1653|1652.6|1652.8|1652.4|80
1611242940000|2021-01-21 15:29:00|1652.6|1652.4|1652.2|1651.8|1652.6|1652.4|1652|1651.6|18898
1611242950000|2021-01-21 15:29:10|1652.4|1652|1652.4|1652|1652.4|1652.2|1652.2|1651.8|1812
1611242960000|2021-01-21 15:29:20|1652.6|1652.2|1652.6|1652|1652.6|1652.2|1652.4|1652|783
1611242970000|2021-01-21 15:29:30|1652.4|1652.2|1652.6|1652.2|1652.6|1652.2|1652.4|1652.2|968
1611242980000|2021-01-21 15:29:40|1652.8|1652.4|1653.8|1653.4|1654.2|1653.6|1652.6|1652.2|6485
1611242990000|2021-01-21 15:29:50|1653.6|1653.2|1653|1652.4|1653.8|1653.4|1652.8|1652.4|17177
1611243000000|2021-01-21 15:30:00|1653.2|1652.6|1653.8|1653.4|1653.8|1653.4|1653|1652.6|5783
1611243010000|2021-01-21 15:30:10|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1653.2|1652.8|6257
1611243020000|2021-01-21 15:30:20|1653.4|1653|1653.8|1653.2|1653.8|1653.4|1653|1652.8|1534
1611243030000|2021-01-21 15:30:30|1653.6|1653|1653.4|1653|1653.6|1653|1652.8|1652.4|2409
1611243040000|2021-01-21 15:30:40|1653.6|1652.8|1653|1652.4|1653.6|1653|1653|1652.4|200
1611243050000|2021-01-21 15:30:50|1652.8|1652.6|1652.2|1652|1653|1652.6|1652|1651.8|1007
1611243060000|2021-01-21 15:31:00|1652.4|1652.2|1652.2|1652|1652.8|1652.6|1652.2|1652|3093
1611243070000|2021-01-21 15:31:10|1652.4|1652.2|1652.4|1652|1652.6|1652.2|1652|1651.8|3025
1611243080000|2021-01-21 15:31:20|1652.2|1652.2|1652.4|1652.2|1652.4|1652.2|1652.2|1652|863
1611243090000|2021-01-21 15:31:30|1652.6|1652.4|1652.8|1652.2|1652.8|1652.4|1652.6|1652.2|1095
1611243110000|2021-01-21 15:31:50|1652.6|1652.4|1652|1651.8|1652.8|1652.6|1652|1651.8|2823
1611243120000|2021-01-21 15:32:00|1651.8|1651.6|1651.6|1651|1651.8|1651.6|1651.2|1651|17881
1611243130000|2021-01-21 15:32:10|1651.4|1651.2|1650.6|1650.4|1651.6|1651.2|1650.6|1650.4|8305
1611243140000|2021-01-21 15:32:20|1650.8|1650.6|1651|1650.8|1651|1650.8|1650.8|1650.4|1100
1611243150000|2021-01-21 15:32:30|1651.4|1650.6|1651.6|1651|1651.6|1651.2|1651.2|1650.6|5618
1611243160000|2021-01-21 15:32:40|1651.4|1651.2|1651.6|1651.2|1651.6|1651.4|1651.4|1651.2|2216
1611243170000|2021-01-21 15:32:50|1651.8|1651.4|1652|1651.6|1652|1651.6|1651.6|1651.2|6864
1611243180000|2021-01-21 15:33:00|1651.8|1651.4|1651.6|1651.2|1652|1651.4|1651.6|1651.2|208
1611243190000|2021-01-21 15:33:10|1651.8|1651.4|1652|1651.4|1652|1651.6|1651.8|1651.2|1852
1611243200000|2021-01-21 15:33:20|1651.8|1651.6|1653.2|1652.6|1653.2|1652.8|1651.8|1651.4|6311
1611243210000|2021-01-21 15:33:30|1653.4|1652.8|1652.8|1652.6|1653.4|1653|1652.8|1652.6|1348
1611243220000|2021-01-21 15:33:40|1653|1652.8|1653|1652.4|1653.4|1653|1652.8|1652.4|4552
1611243230000|2021-01-21 15:33:50|1652.8|1652.6|1653|1652.6|1653|1652.8|1652.8|1652.4|649
1611243240000|2021-01-21 15:34:00|1652.8|1652.8|1652.8|1652.6|1653|1652.8|1652.6|1652.4|1911
1611243250000|2021-01-21 15:34:10|1653|1652.4|1652.2|1652|1653|1652.6|1652.2|1652|2268
1611243260000|2021-01-21 15:34:20|1652.4|1652.2|1651.8|1651.2|1652.4|1652.2|1651.6|1651.2|3297
1611243270000|2021-01-21 15:34:30|1651.6|1651.4|1652|1651.4|1652|1651.4|1651.6|1651.4|1444
1611243280000|2021-01-21 15:34:40|1651.8|1651.6|1651.6|1651.2|1652|1651.6|1651.6|1651.2|3238
1611243290000|2021-01-21 15:34:50|1651.4|1651|1651.8|1651.4|1651.8|1651.4|1651.2|1651|1284
1611243300000|2021-01-21 15:35:00|1651.6|1651.2|1651.4|1651|1651.6|1651.2|1651.2|1651|4569
1611243310000|2021-01-21 15:35:10|1651.2|1651.2|1652|1651.6|1652.2|1651.8|1651.2|1651|7316
1611243320000|2021-01-21 15:35:20|1651.8|1651.4|1651.8|1651.4|1652|1651.4|1651.6|1651.4|405
1611243340000|2021-01-21 15:35:40|1652|1651.6|1651.8|1651.4|1652|1651.8|1651.8|1651.4|2630
1611243350000|2021-01-21 15:35:50|1651.6|1651.2|1651.8|1651.4|1651.8|1651.4|1651.4|1651.2|4508
1611243360000|2021-01-21 15:36:00|1651.6|1651.2|1650.4|1650.2|1651.8|1651.2|1650.4|1650|47990
1611243370000|2021-01-21 15:36:10|1650.6|1650.4|1649.4|1649.2|1650.6|1650.4|1649.4|1649.2|27290
1611243380000|2021-01-21 15:36:20|1649.6|1649|1649|1648.8|1649.6|1649|1648.4|1648.2|15416
1611243390000|2021-01-21 15:36:30|1649.2|1648.6|1649.2|1648.8|1649.4|1649|1649|1648.6|9446
1611243400000|2021-01-21 15:36:40|1649.4|1649|1649.4|1648.8|1649.4|1649|1649|1648.6|10445
1611243410000|2021-01-21 15:36:50|1649.2|1649|1649.4|1649|1649.8|1649.6|1649.2|1649|7949
1611243420000|2021-01-21 15:37:00|1649.6|1648.8|1649.8|1649|1649.8|1649.4|1649|1648.8|5676
1611243430000|2021-01-21 15:37:10|1649.6||1649.8||1649.8||1649.4||0
1611243440000|2021-01-21 15:37:20|1649.6|1649.2|1649.4|1649|1649.8|1649.4|1649.2|1649|2027
1611243450000|2021-01-21 15:37:30|1649.2|1649.2|1649|1648.6|1649.2|1649.2|1649|1648.6|1947
1611243460000|2021-01-21 15:37:40|1648.8|1648.4|1649.6|1649.2|1649.6|1649.2|1648.6|1648.4|20091
1611243470000|2021-01-21 15:37:50|1649.4|1649|1649.8|1649.4|1650|1649.8|1649.4|1649|3781
1611243480000|2021-01-21 15:38:00|1650|1649.6|1650.6|1650|1650.8|1650.4|1650|1649.6|2502
1611243490000|2021-01-21 15:38:10|1650.4|1650.2|1650|1649.8|1650.4|1650.2|1650|1649.8|1245
1611243500000|2021-01-21 15:38:20|1650.2|1650|1650.4|1650|1650.6|1650.2|1650.2|1649.8|2958
1611243510000|2021-01-21 15:38:30|1650.6|1650.2|1650.8|1650.4|1651|1650.4|1650.4|1650|253
1611243520000|2021-01-21 15:38:40|1651|1650.6|1651.2|1650.8|1651.2|1650.8|1650.8|1650.4|1327
1611243530000|2021-01-21 15:38:50|1651.4|1651|1650.2|1649.6|1651.4|1651|1650.2|1649.6|6053
1611243540000|2021-01-21 15:39:00|1650|1649.4|1649.6|1649.2|1650|1649.4|1649.6|1649.2|495
1611243550000|2021-01-21 15:39:10|1649.8|1649.4|1649|1648.6|1650|1649.4|1649|1648.6|2437
1611243560000|2021-01-21 15:39:20|1649.2|1648.8|1649.2|1648.6|1649.4|1649|1649.2|1648.6|565
1611243570000|2021-01-21 15:39:30|1649.4|1648.8|1649|1648.6|1649.4|1649|1648.6|1648.4|3075
1611243580000|2021-01-21 15:39:40|1648.8|1648.4|1648.8|1648.2|1648.8|1648.4|1648.4|1648|0
1611243590000|2021-01-21 15:39:50|1648.6|1648.4|1648.6|1648.4|1648.8|1648.4|1648.4|1648.2|699
1611243600000|2021-01-21 15:40:00|1648.8|1648.2|1649.2|1648.6|1649.4|1648.6|1648.8|1648.2|0
1611243610000|2021-01-21 15:40:10|1649|1648.8|1649|1648.6|1649|1648.8|1648.8|1648.6|1
1611243620000|2021-01-21 15:40:20|1649.2|1648.8|1649.8|1649.2|1649.8|1649.4|1649.2|1648.8|1307
1611243630000|2021-01-21 15:40:30|1649.6|1649|1649|1648.6|1649.6|1649|1648.8|1648.6|3088
1611243640000|2021-01-21 15:40:40|1649.2||1649||1649.2||1649||0
1611243650000|2021-01-21 15:40:50|1648.8|1648.4|1648|1647.8|1648.8|1648.4|1647.8|1647.6|9668
1611243660000|2021-01-21 15:41:00|1647.8|1647.6|1648.4|1647.8|1648.4|1647.8|1647.8|1647.4|7227
1611243670000|2021-01-21 15:41:10|1648.6|1648|1648.2|1647.8|1648.6|1648.2|1648.2|1647.8|1154
1611243680000|2021-01-21 15:41:20|1648.4|1648|1648.4|1648|1648.4|1648.2|1648.2|1648|2000
1611243690000|2021-01-21 15:41:30|1648.6|1648.2|1648.8|1648.4|1649|1648.6|1648.6|1648.2|2656
1611243700000|2021-01-21 15:41:40|1648.6|1648.6|1648.4|1648.2|1648.6|1648.6|1648.4|1648.2|1255
1611243710000|2021-01-21 15:41:50|1648.2|1648|1648.6|1648.2|1648.6|1648.4|1648|1647.6|3423
1611243720000|2021-01-21 15:42:00|1648.8|1648.4|1648.8|1648.4|1648.8|1648.6|1648.8|1648.4|614
1611243730000|2021-01-21 15:42:10|1649|1648.6|1649|1648.6|1649.2|1648.8|1649|1648.4|815
1611243740000|2021-01-21 15:42:20|1648.8|1648.4|1648.2|1648|1648.8|1648.6|1648.2|1648|1113
1611243750000|2021-01-21 15:42:30|1648.4|1648.2|1649|1648.4|1649|1648.4|1648.2|1648|1880
1611243760000|2021-01-21 15:42:40|1648.8|1648.6|1649|1648.4|1649|1648.6|1648.6|1648.4|410
1611243770000|2021-01-21 15:42:50|1649.2|1648.6|1649.2|1648.8|1649.6|1649.4|1649|1648.6|2513
1611243780000|2021-01-21 15:43:00|1649|1649|1649.8|1649.2|1649.8|1649.4|1649|1648.8|1338
1611243790000|2021-01-21 15:43:10|1649.4|1649|1649|1648.6|1649.4|1649|1648.8|1648.6|249
1611243800000|2021-01-21 15:43:20|1649.2|1648.8|1649.6|1649.2|1649.6|1649.2|1649.2|1648.8|2003
1611243810000|2021-01-21 15:43:30|1649.8|1649|1649.6|1649.2|1649.8|1649.4|1649.2|1649|607
1611243820000|2021-01-21 15:43:40|1649.4|1649|1649.2|1648.8|1649.4|1649.2|1649|1648.8|632
1611243830000|2021-01-21 15:43:50|1649.4|1648.6|1649.4|1649|1649.6|1649|1649.2|1648.6|2161
1611243840000|2021-01-21 15:44:00|1649.2|1648.8|1649|1648.4|1649.2|1649|1649|1648.4|900
1611243850000|2021-01-21 15:44:10|1648.6|1648.6|1649|1648.6|1649|1648.8|1648.6|1648.6|558
1611243860000|2021-01-21 15:44:20|1648.8|1648.4|1648.8|1648.4|1649|1648.4|1648.6|1648.4|210
1611243870000|2021-01-21 15:44:30|1649|1648.2|1648.6|1648|1649|1648.2|1648.4|1648|1635
1611243880000|2021-01-21 15:44:40|1648.8|1648.2|1648.8|1648.4|1648.8|1648.6|1648.8|1648|3223
1611243890000|2021-01-21 15:44:50|1649|1648.6|1648.8|1648.4|1649|1648.6|1648.8|1648.4|50
1611243900000|2021-01-21 15:45:00|1648.6|1648.2|1648.4|1648.2|1648.8|1648.4|1648.4|1648.2|5666
1611243910000|2021-01-21 15:45:10|1648.6|1648.4|1649|1648.8|1649|1648.8|1648.6|1648.4|713
1611243920000|2021-01-21 15:45:20|1648.8|1648.6|1649|1648.8|1649|1648.8|1648.8|1648.4|3681
1611243930000|2021-01-21 15:45:30|1649.2|1649|1649.2|1648.8|1649.2|1649|1649|1648.8|1362
1611243950000|2021-01-21 15:45:50|1649|1648.6|1648.2|1648|1649|1648.6|1648.2|1648|6572
1611243960000|2021-01-21 15:46:00|1648|1647.8|1648|1647.6|1648.2|1647.8|1647.8|1647.6|2394
1611243970000|2021-01-21 15:46:10||1647.8||1647.6||1647.8||1647.6|1395
1611243980000|2021-01-21 15:46:20|1648.2|1647.8|1648.4|1647.8|1648.4|1648.2|1648|1647.6|1307
1611243990000|2021-01-21 15:46:30|1648.2|1647.6|1648|1647.6|1648.2|1647.8|1647.8|1647.6|4505
1611244000000|2021-01-21 15:46:40|1647.8|1647.8|1647.8|1647.6|1647.8|1647.8|1647.8|1647.6|850
1611244010000|2021-01-21 15:46:50|1648|1647.8|1648|1647.6|1648|1647.8|1647.8|1647.6|213
1611244020000|2021-01-21 15:47:00|1647.8|1647.8|1649|1648.4|1649|1648.6|1647.8|1647.8|9677
1611244030000|2021-01-21 15:47:10|1649.2|1648.6|1649|1648.6|1649.2|1648.8|1649|1648.6|0
1611244040000|2021-01-21 15:47:20|1649.2|1648.8|1649.2|1648.6|1649.2|1649|1648.8|1648.4|1767
1611244050000|2021-01-21 15:47:30|1649|1648.8|1649|1648.6|1649.2|1648.8|1648.8|1648.6|252
1611244060000|2021-01-21 15:47:40|1648.8|1648.4|1648.4|1647.8|1649|1648.4|1648|1647.8|3262
1611244070000|2021-01-21 15:47:50|1648.6|1648|1648.8|1648.4|1648.8|1648.4|1648.6|1648|2625
1611244080000|2021-01-21 15:48:00|1649|1648.6|1648.8|1648.4|1649|1648.8|1648.6|1648.4|1534
1611244090000|2021-01-21 15:48:10|1648.6|1648.2|1648.8|1648.6|1648.8|1648.6|1648.4|1648.2|536
1611244100000|2021-01-21 15:48:20|1648.6|1648.4|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|216
1611244110000|2021-01-21 15:48:30|1648.4||1648.6||1648.6||1648.4||477
1611244120000|2021-01-21 15:48:40|1648.8|1648.4|1649.2|1648.6|1649.2|1649|1648.8|1648.4|4382
1611244130000|2021-01-21 15:48:50|1649|1648.8|1648.8|1648.4|1649|1648.8|1648.6|1648.4|1924
1611244140000|2021-01-21 15:49:00|1649|1648.2|1648.6|1648|1649|1648.2|1648.4|1648|40
1611244150000|2021-01-21 15:49:10|1648.8|1648.2|1648.8|1648.2|1648.8|1648.4|1648.6|1648.2|500
1611244160000|2021-01-21 15:49:20|1648.6|1648|1648.2|1647.8|1648.8|1648.2|1648|1647.8|8010
1611244180000|2021-01-21 15:49:40|1648|1647.6|1647.8|1647.6|1648|1647.8|1647.6|1647.2|4707
1611244190000|2021-01-21 15:49:50|1648|1647.4|1647.8|1647.2|1648|1647.4|1647.6|1647.2|561
1611244200000|2021-01-21 15:50:00|1648|1647.4|1648.2|1647.8|1648.2|1648|1647.8|1647.4|1036
1611244210000|2021-01-21 15:50:10|1647.8|1647.6|1648.8|1648.4|1648.8|1648.6|1647.8|1647.6|10786
1611244220000|2021-01-21 15:50:20|1648.6|1648.2|1648.8|1648.4|1648.8|1648.6|1648.4|1648.2|2727
1611244230000|2021-01-21 15:50:30|1648.6|1648.6|1648.4|1648|1648.8|1648.6|1648.2|1648|3817
1611244240000|2021-01-21 15:50:40|1648.2|1648.2|1648|1647.8|1648.4|1648.2|1647.6|1647.4|19750
1611244250000|2021-01-21 15:50:50|1648.2|1647.2|1647.6|1647.2|1648.2|1647.4|1647.4|1647.2|11526
1611244260000|2021-01-21 15:51:00|1647.4|1647.4|1647.6|1647|1647.6|1647.4|1647.2|1647|11711
1611244270000|2021-01-21 15:51:10|1647.4|1647.4|1647.4|1647|1647.4|1647.4|1647.4|1647|1099
1611244280000|2021-01-21 15:51:20|1647.2|1646.8|1646.8|1646.4|1647.4|1647|1646.6|1646.4|5532
1611244290000|2021-01-21 15:51:30|1646.6|1646|1646.8|1646.4|1646.8|1646.4|1646.4|1646|19506
1611244300000|2021-01-21 15:51:40|1646.6|1646.2|1646.6|1646.2|1646.6|1646.2|1646.4|1646|1682
1611244310000|2021-01-21 15:51:50|1646.4|1646.4|1645.8|1645.4|1646.6|1646.4|1645.8|1645.4|19679
1611244320000|2021-01-21 15:52:00|1646|1645.2|1645.6|1645.2|1646|1645.2|1644.8|1644.4|26905
1611244330000|2021-01-21 15:52:10|1645.8|1645.4|1645.2|1644.8|1645.8|1645.4|1645|1644.8|3700
1611244340000|2021-01-21 15:52:20|1645|1644.6|1644.2|1643.8|1645|1644.6|1644|1643.8|12425
1611244350000|2021-01-21 15:52:30|1644|1643.6|1644|1643.6|1644|1643.6|1643.8|1643.4|800
1611244360000|2021-01-21 15:52:40|1643.8|1643.8|1644|1643.6|1644|1643.8|1643.6|1643.4|2375
1611244370000|2021-01-21 15:52:50|1644.2|1643.8|1644.4|1644|1644.4|1644.2|1644|1643.6|2559
1611244380000|2021-01-21 15:53:00|1644.6|1644.2|1645.4|1645|1645.4|1645|1644.4|1644|7164
1611244390000|2021-01-21 15:53:10|1645.2|1644.8|1644.4|1644.2|1645.2|1645|1644.4|1644.2|10822
1611244400000|2021-01-21 15:53:20|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.6|1644.2|3130
1611244410000|2021-01-21 15:53:30|1644.4|1644|1644.4|1644|1644.4|1644|1644.2|1644|888
1611244420000|2021-01-21 15:53:40|1644.2||1644.2||1644.2||1644.2||350
1611244430000|2021-01-21 15:53:50|1644.4||1644.2||1644.4||1644.2||1109
1611244440000|2021-01-21 15:54:00|1644|1643.8|1645|1644.8|1645|1644.8|1644|1643.8|6487
1611244450000|2021-01-21 15:54:10|1644.8|1644.6|1644.8|1644.4|1645|1644.6|1644.6|1644.2|6056
1611244460000|2021-01-21 15:54:20|1644.4|1644.2|1644.2|1643.8|1644.8|1644.2|1644|1643.8|2661
1611244470000|2021-01-21 15:54:30|1644|1644|1644.2|1643.8|1644.2|1644|1644|1643.8|1054
1611244480000|2021-01-21 15:54:40|1644|1643.6|1643.8|1643.4|1644.2|1643.6|1643.6|1643.4|10065
1611244490000|2021-01-21 15:54:50|1643.6||1643.6||1643.6||1643.6||2280
1611244500000|2021-01-21 15:55:00|1643.8|1643.6|1644|1643.6|1644.2|1643.8|1643.8|1643.6|1428
1611244510000|2021-01-21 15:55:10|1644.2|1643.8|1643.2|1642.8|1644.2|1644|1643|1642.8|8513
1611244520000|2021-01-21 15:55:20|1643|1642.6|1643|1642.6|1643|1642.6|1643|1642.4|1227
1611244530000|2021-01-21 15:55:30|1642.4|1642.8|1642.8|1642.4|1643|1642.8|1642.4|1642.2|5815
1611244540000|2021-01-21 15:55:40|1642.6|1642.2|1642.8|1642.4|1643|1642.4|1642.4|1642.2|813
1611244550000|2021-01-21 15:55:50|1642.6|1642.2|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|2137
1611244560000|2021-01-21 15:56:00|1642.6|1642.6|1642.2|1641.8|1642.6|1642.6|1642.2|1641.8|10178
1611244570000|2021-01-21 15:56:10|1642.4|1642|1641.8|1641.4|1642.4|1642.2|1641.6|1641.4|12606
1611244580000|2021-01-21 15:56:20|1642|1641.6|1642.2|1641.8|1642.2|1642|1641.8|1641.6|2159
1611244590000|2021-01-21 15:56:30|1642.4|1642|1643.2|1642.8|1643.4|1643.2|1642.4|1642|3593
1611244600000|2021-01-21 15:56:40|1643.4|1643|1643.6|1643.2|1644|1643.6|1643.4|1643|3158
1611244610000|2021-01-21 15:56:50|1643.4|1643.4|1643.8|1643.6|1644.4|1644.2|1643.4|1643.4|3070
1611244620000|2021-01-21 15:57:00|1644|1643.8|1645|1644.6|1645|1644.6|1644|1643.6|2831
1611244630000|2021-01-21 15:57:10|1645.2|1644.8|1645|1644.6|1645.2|1645|1645|1644.6|491
1611244640000|2021-01-21 15:57:20|1644.8|1644.8|1644.4|1644.2|1644.8|1644.8|1644.4|1644.2|618
1611244650000|2021-01-21 15:57:30|1644.2|1643.8|1644.4|1644|1644.4|1644|1644|1643.6|950
1611244660000|2021-01-21 15:57:40|1644.2|1643.8|1643.6|1643.2|1644.2|1643.8|1643.6|1643|11657
1611244670000|2021-01-21 15:57:50|1643.8|1643.4|1643.8|1643.4|1644.2|1643.8|1643.8|1643.4|5386
1611244680000|2021-01-21 15:58:00|1644|1643.6|1643.8|1643.4|1644|1643.8|1643.8|1643.4|1687
1611244690000|2021-01-21 15:58:10|1643.6|1643.6|1644.2|1643.6|1644.2|1643.8|1643.6|1643.6|2715
1611244700000|2021-01-21 15:58:20|1644.4|1643.8|1644.2|1643.6|1644.8|1644.4|1643.8|1643.6|8294
1611244710000|2021-01-21 15:58:30|1644.4|1643.8|1644.2|1643.6|1644.4|1644|1643.8|1643.6|2255
1611244720000|2021-01-21 15:58:40|1644|1643.8|1644|1643.6|1644.4|1644|1644|1643.6|1404
1611244730000|2021-01-21 15:58:50|1643.8|1643.4|1643.6|1643.2|1643.8|1643.4|1643.6|1643.2|1798
1611244740000|2021-01-21 15:59:00|1643.8|1643.4|1644.2|1643.8|1644.4|1644.2|1643.8|1643.4|3816
1611244750000|2021-01-21 15:59:10|1644|1643.6|1643.8|1643.4|1644.2|1643.6|1643.2|1643|2980
1611244760000|2021-01-21 15:59:20|1644|1643.6|1644.2|1644|1644.2|1644|1643.6|1643.4|2731
1611244770000|2021-01-21 15:59:30|1644.4|1644.2|1644.8|1644.6|1645|1644.6|1644.4|1644.2|872
1611244780000|2021-01-21 15:59:40|1645|1644.8|1645.4|1645|1645.6|1645|1645|1644.8|681
1611244790000|2021-01-21 15:59:50|1645.6|1645.4|1645|1644.6|1645.6|1645.4|1645|1644.6|7633
1611244800000|2021-01-21 16:00:00|1644.8|1644.8|1645.4|1645|1645.4|1645|1644.8|1644.8|2571
1611244810000|2021-01-21 16:00:10|1645.2|1644.8|1645.2|1644.8|1645.2|1645|1644.6|1644.4|6788
1611244820000|2021-01-21 16:00:20|1645.4|1645|1645.4|1644.8|1645.4|1645.2|1645.2|1644.8|2015
1611244830000|2021-01-21 16:00:30|1645.6|1645|1645|1644.8|1645.6|1645.4|1645|1644.8|2307
1611244840000|2021-01-21 16:00:40|1644.8|1644.6|1645|1644.6|1645|1644.6|1644.8|1644.6|1218
1611244850000|2021-01-21 16:00:50|1645.2|1644.8|1645|1644.8|1645.4|1645.2|1645|1644.8|1385
1611244860000|2021-01-21 16:01:00|1644.8|1644.6|1645|1644.6|1645|1644.6|1644.6|1644.2|1338
1611244870000|2021-01-21 16:01:10|1644.6|1644.4|1645.2|1645|1645.2|1645|1644.6|1644.4|2863
1611244880000|2021-01-21 16:01:20|1645.4|1644.8|1645.6|1645.4|1645.8|1645.6|1645.4|1644.8|1998
1611244890000|2021-01-21 16:01:30|1645.4|1645.2|1646|1645.6|1646|1645.6|1645.4|1645.2|4565
1611244900000|2021-01-21 16:01:40|1645.8|1645.4|1646.2|1645.8|1646.2|1646|1645.6|1645.4|6476
1611244910000|2021-01-21 16:01:50|1646|1645.6|1646.2|1646|1646.2|1646|1646|1645.6|473
1611244920000|2021-01-21 16:02:00|1646|1645.8|1646.4|1646.2|1646.6|1646.4|1646|1645.8|5497
1611244930000|2021-01-21 16:02:10|1646.6|1646.4|1646.8|1646.6|1647|1646.6|1646.6|1646.4|2454
1611244940000|2021-01-21 16:02:20|1647|1646.8|1647.2|1646.8|1647.4|1646.8|1646.8|1646.4|455
1611244950000|2021-01-21 16:02:30|1647.4|1647|1647.4|1647|1647.6|1647.4|1647.2|1647|2083
1611244960000|2021-01-21 16:02:40|1648.2|1647.2|1648.4|1648|1648.6|1648|1647.6|1647|23253
1611244970000|2021-01-21 16:02:50|1648.2|1647.8|1648.2|1647.8|1648.2|1648|1648|1647.8|5937
1611244980000|2021-01-21 16:03:00|1648|1647.6|1648.8|1648.4|1648.8|1648.4|1647.8|1647.6|6001
1611244990000|2021-01-21 16:03:10|1649|1648.6|1648.6|1648.2|1649.2|1648.8|1648.6|1648.2|5672
1611245000000|2021-01-21 16:03:20|1648.4|1648.4|1648.2|1647.8|1648.6|1648.4|1648|1647.8|12045
1611245010000|2021-01-21 16:03:30|1648|1647.6|1647.6|1647.4|1648|1647.8|1647.6|1647.4|3841
1611245020000|2021-01-21 16:03:40|1647.8|1647.6|1648|1647.6|1648.2|1647.8|1647.8|1647.6|976
1611245030000|2021-01-21 16:03:50|1647.8|1647.4|1647|1646.6|1648|1647.4|1647|1646.6|3426
1611245040000|2021-01-21 16:04:00|1647.2|1646.8|1646.6|1646.2|1647.2|1646.8|1646.6|1646|2731
1611245050000|2021-01-21 16:04:10|1646.4|1646.4|1646.6|1646.4|1646.6|1646.4|1646.4|1646.4|1468
1611245060000|2021-01-21 16:04:20|1646.2|1646.2|1647|1646.8|1647|1646.8|1646.2|1646|4454
1611245070000|2021-01-21 16:04:30|1647.2|1647|1648|1647.8|1648.4|1648|1647.2|1647|16019
1611245080000|2021-01-21 16:04:40|1648.2|1647.6|1648|1647.6|1648.4|1648.2|1648|1647.6|994
1611245090000|2021-01-21 16:04:50|1647.8|1647.8|1647.2|1646.8|1648|1647.8|1647.2|1646.8|8612
1611245100000|2021-01-21 16:05:00|1647.4|1646.6|1647.4|1647|1647.4|1647|1647.2|1646.6|1218
1611245110000|2021-01-21 16:05:10|1647.2|1646.8|1647.4|1647|1647.4|1647|1647.2|1646.8|0
1611245120000|2021-01-21 16:05:20|1647.6|1647.2|1647.2|1646.8|1647.6|1647.2|1647|1646.8|2756
1611245130000|2021-01-21 16:05:30|1647|1646.6|1645.6|1645.4|1647.2|1646.6|1645.6|1645.4|9546
1611245140000|2021-01-21 16:05:40|1645.4|1645.2|1646|1645.6|1646|1645.8|1645.4|1645|2269
1611245150000|2021-01-21 16:05:50|1645.8|1645.4|1645.8|1645.4|1645.8|1645.6|1645.8|1645.4|504
1611245160000|2021-01-21 16:06:00|1645.6|1645.2|1644.8|1644.4|1645.8|1645.2|1644.8|1644.4|6360
1611245170000|2021-01-21 16:06:10||1644.6||1644.4||1644.6||1644.4|0
1611245180000|2021-01-21 16:06:20|1644.6|1644.2|1644.6|1644.2|1644.8|1644.2|1644.6|1644.2|539
1611245190000|2021-01-21 16:06:30|1644.4|1644|1644.8|1644.6|1644.8|1644.6|1644.4|1644|3124
1611245200000|2021-01-21 16:06:40|1645|1644.8|1645|1644.8|1645|1644.8|1644.8|1644.6|2214
1611245210000|2021-01-21 16:06:50|1644.8|1644.6|1644.6|1644.4|1644.8|1644.8|1644.4|1644.2|1521
1611245220000|2021-01-21 16:07:00|1644.8|1644.6|1645|1644.4|1645|1644.8|1644.6|1644.4|6531
1611245230000|2021-01-21 16:07:10|1644.8|1644.6|1643.8|1643.4|1645|1644.8|1643.6|1643.4|10728
1611245240000|2021-01-21 16:07:20|1643.6|1643.6|1643.6|1643.2|1643.6|1643.6|1643.4|1643|1556
1611245250000|2021-01-21 16:07:30|1643.4|1643|1643.6|1643.2|1643.6|1643.2|1643.4|1643|599
1611245260000|2021-01-21 16:07:40|1643.4|1643|1643.6|1643.2|1643.8|1643.6|1643.2|1643|5797
1611245270000|2021-01-21 16:07:50|1643.8|1643.4|1643.8|1643.2|1643.8|1643.4|1643.4|1643.2|1070
1611245280000|2021-01-21 16:08:00|1643.6|1643.4|1643.8|1643.4|1644|1643.8|1643.6|1643.2|2237
1611245290000|2021-01-21 16:08:10|1644|1643.6|1644|1643.6|1644.2|1644|1643.8|1643.6|2435
1611245300000|2021-01-21 16:08:20|1644.2|1643.8|1644.8|1644.4|1644.8|1644.4|1644.2|1643.8|6366
1611245310000|2021-01-21 16:08:30|1645|1644.6|1644.6|1644.4|1645.2|1645|1644.6|1644.4|2341
1611245320000|2021-01-21 16:08:40|1644.4|1644.2|1644.6|1644|1644.6|1644.2|1644.2|1644|1780
1611245330000|2021-01-21 16:08:50|1644.4|1643.8|1644.4|1644|1644.6|1644.2|1644|1643.4|13379
1611245340000|2021-01-21 16:09:00|1644.2|1643.8|1644.4|1644|1644.4|1644.2|1644|1643.8|6935
1611245350000|2021-01-21 16:09:10|1644.2|1643.8|1644.8|1644.4|1644.8|1644.4|1644.2|1643.8|826
1611245360000|2021-01-21 16:09:20|1644.6|1644.6|1644.8|1644.6|1644.8|1644.6|1644.6|1644.6|132
1611245370000|2021-01-21 16:09:30|1645|1644.8|1645|1644.6|1645.4|1645|1644.6|1644.4|15155
1611245380000|2021-01-21 16:09:40|1645.2|1644.8|1645|1644.8|1645.4|1645.2|1645|1644.6|1381
1611245390000|2021-01-21 16:09:50|1645.2|1645|1645.2|1645|1645.4|1645.2|1645.2|1645|2116
1611245400000|2021-01-21 16:10:00|1645.4|1645.2|1645.8|1645.4|1645.8|1645.4|1645.4|1645.2|3312
1611245410000|2021-01-21 16:10:10|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|1869
1611245420000|2021-01-21 16:10:20|1645.8|1645.4|1646.6|1646.2|1646.6|1646.2|1645.6|1645.4|37844
1611245430000|2021-01-21 16:10:30|1646.4|1646|1645.2|1645|1646.6|1646|1645.2|1645|7982
1611245440000|2021-01-21 16:10:40|1645.4|1644.8|1646|1645.6|1646|1645.6|1645|1644.8|7629
1611245450000|2021-01-21 16:10:50|1646.2|1645.8|1646|1645.8|1646.2|1646|1646|1645.8|1110
1611245460000|2021-01-21 16:11:00|1645.8|1645.6|1646|1645.6|1646|1645.6|1645.6|1645.4|5328
1611245470000|2021-01-21 16:11:10|1645.8|1645.4|1646.6|1646|1646.6|1646.2|1645.8|1645.4|3480
1611245480000|2021-01-21 16:11:20|1646.4|1646.2|1646.6|1646.2|1647|1646.6|1646.4|1646.2|8098
1611245490000|2021-01-21 16:11:30|1646.4|1646|1646.4|1646|1646.6|1646.2|1646|1645.8|11563
1611245500000|2021-01-21 16:11:40|1646.6|1646.2|1646.6|1646.2|1646.6|1646.4|1646.2|1646|5597
1611245510000|2021-01-21 16:11:50|1646.4|1646|1646.4|1645.8|1646.6|1646|1646|1645.8|3233
1611245520000|2021-01-21 16:12:00|1646.2|1646|1646.6|1646.2|1646.6|1646.4|1646.2|1646|2003
1611245530000|2021-01-21 16:12:10|1646.4|1646|1646.2|1645.8|1646.6|1646.4|1646|1645.8|2902
1611245540000|2021-01-21 16:12:20|1646|1645.6|1646.2|1646|1646.2|1646|1645.8|1645.6|3094
1611245550000|2021-01-21 16:12:30|1646|1645.8|1645.8|1645.4|1646|1645.8|1645.6|1645.4|2479
1611245560000|2021-01-21 16:12:40|1646|1645.6|1646.8|1646.4|1646.8|1646.6|1646|1645.6|3804
1611245570000|2021-01-21 16:12:50|1647|1646.6|1646.8|1646.4|1647|1646.8|1646.4|1646.2|6749
1611245580000|2021-01-21 16:13:00|1646.6|1646.2|1646.2|1646|1647|1646.2|1646.2|1646|2604
1611245590000|2021-01-21 16:13:10|1646.4|1645.8|1646.4|1646.2|1646.4|1646.2|1646.4|1645.8|1130
1611245600000|2021-01-21 16:13:20|1646.6|1646.4|1646.8|1646.2|1646.8|1646.4|1646.6|1646.2|592
1611245610000|2021-01-21 16:13:30|1646.6|1646.4|1646.8|1646.4|1646.8|1646.6|1646.6|1646.4|478
1611245620000|2021-01-21 16:13:40|1647|1646.6|1646.8|1646.6|1647|1646.8|1646.8|1646.4|3356
1611245630000|2021-01-21 16:13:50|1646.6|1646.4|1647.4|1647|1647.4|1647|1646.4|1646.2|7710
1611245640000|2021-01-21 16:14:00|1647.2|1647.2|1647.4|1646.8|1647.4|1647.2|1647.2|1646.8|899
1611245650000|2021-01-21 16:14:10|1647.2|1647|1646.8|1646.6|1647.4|1647|1646.8|1646.6|2084
1611245660000|2021-01-21 16:14:20|1647|1646.4|1646.6|1646.2|1647|1646.6|1646.4|1646.2|4943
1611245670000|2021-01-21 16:14:30|1646.4|1646.4|1646.8|1646.4|1646.8|1646.6|1646.4|1646.2|2621
1611245680000|2021-01-21 16:14:40|1646.6|1646.2|1647|1646.6|1647|1646.8|1646.4|1646.2|4626
1611245690000|2021-01-21 16:14:50|1646.8|1646.4|1646.4|1646.2|1647|1646.4|1646.4|1646.2|3433
1611245700000|2021-01-21 16:15:00|1646.2|1646|1646.6|1646.2|1647|1646.6|1646.2|1646|4507
1611245710000|2021-01-21 16:15:10|1646.4|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646|4096
1611245720000|2021-01-21 16:15:20|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|0
1611245730000|2021-01-21 16:15:30|1646.6|1645.8|1646.4|1646.2|1646.6|1646.4|1646.2|1645.8|9238
1611245740000|2021-01-21 16:15:40|1646.2|1646|1646.4|1646.2|1646.6|1646.2|1646.2|1645.8|2296
1611245750000|2021-01-21 16:15:50|1646.2|1646|1646.6|1646.2|1646.6|1646.2|1646.2|1646|3037
1611245760000|2021-01-21 16:16:00|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646|1645.6|6923
1611245770000|2021-01-21 16:16:10|1646.8|1646.4|1647|1646.6|1647|1646.8|1646.8|1646.4|4572
1611245780000|2021-01-21 16:16:20|1646.8|1646.4|1646.6|1646.2|1647|1646.6|1646.2|1646|6972
1611245790000|2021-01-21 16:16:30|1646.4|1646.4|1646.8|1646.6|1646.8|1646.6|1646.4|1646.4|3564
1611245800000|2021-01-21 16:16:40|1647|1646.8|1647|1646.8|1647.4|1647|1647|1646.8|3175
1611245810000|2021-01-21 16:16:50|1646.8|1646.6|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|21845
1611245820000|2021-01-21 16:17:00|1646.8|1646.6|1647|1646.4|1647|1646.6|1646.6|1646.4|12318
1611245830000|2021-01-21 16:17:10|1647.2|1646.6|1646.8|1646.6|1647.2|1646.8|1646.8|1646.6|1636
1611245840000|2021-01-21 16:17:20|1646.6|1646.4|1646.8|1646.4|1647.2|1646.8|1646.6|1646.4|2554
1611245850000|2021-01-21 16:17:30|1646.6|1646.6|1646.6|1646.4|1646.8|1646.6|1646.4|1646|4801
1611245860000|2021-01-21 16:17:40|1646.4|1646.2|1646.2|1645.8|1646.6|1646.4|1645.8|1645.4|9365
1611245870000|2021-01-21 16:17:50|1646|1645.6|1646|1645.4|1646.2|1645.8|1645.8|1645.4|2638
1611245880000|2021-01-21 16:18:00|1645.8|1645.6|1645.6|1645.2|1646|1645.8|1645.4|1645.2|3150
1611245890000|2021-01-21 16:18:10|1645.4|1645|1645.2|1645|1645.6|1645|1645.2|1645|4129
1611245900000|2021-01-21 16:18:20|1645|1644.8|1645.6|1645.2|1645.6|1645.2|1645|1644.8|2663
1611245910000|2021-01-21 16:18:30|1645.4|1645.4|1646|1645.6|1646|1645.8|1645.4|1645.2|1575
1611245920000|2021-01-21 16:18:40|1645.8||1645.8||1646||1645.8||567
1611245930000|2021-01-21 16:18:50|1646|1645.8|1646|1645.8|1646.2|1646|1646|1645.8|1570
1611245940000|2021-01-21 16:19:00|1645.8|1645.6|1646|1645.6|1646|1645.6|1645.8|1645.6|905
1611245950000|2021-01-21 16:19:10|1646.2|1645.8|1646.2|1646|1646.6|1646.4|1646.2|1645.8|5354
1611245960000|2021-01-21 16:19:20|1646.4|1646.2|1646.2|1645.8|1646.4|1646.2|1646|1645.6|1653
1611245970000|2021-01-21 16:19:30|1646.4|1646|1646.2|1645.8|1646.4|1646.2|1646.2|1645.8|1284
1611245980000|2021-01-21 16:19:40|1646.4|1646|1646.4|1646|1646.4|1646.2|1646.4|1645.8|3000
1611245990000|2021-01-21 16:19:50|1646.6|1646.2|1646.6|1646.4|1646.8|1646.6|1646.6|1646.2|2003
1611246000000|2021-01-21 16:20:00|1646.8|1646.6|1646.4|1646|1646.8|1646.6|1646.2|1646|4874
1611246010000|2021-01-21 16:20:10|1646.2|1646.2|1645.8|1645.6|1646.2|1646.2|1645.8|1645.6|3981
1611246020000|2021-01-21 16:20:20|1646|1645.8|1646.8|1646.2|1646.8|1646.4|1646|1645.8|7005
1611246030000|2021-01-21 16:20:30|1646.4|1646|1646.2|1645.8|1646.8|1646.2|1646|1645.8|3453
1611246040000|2021-01-21 16:20:40|1646|1646|1646|1645.6|1646.2|1646|1645.8|1645.6|6343
1611246050000|2021-01-21 16:20:50|1646.2|1645.8|1646.2|1645.8|1646.4|1646.2|1646|1645.6|2971
1611246060000|2021-01-21 16:21:00|1646.4|1646|1646.4|1646|1646.4|1646.2|1646.4|1645.8|601
1611246070000|2021-01-21 16:21:10|1646.2|1646.2|1646.4|1646.2|1646.4|1646.2|1646.2|1646.2|749
1611246080000|2021-01-21 16:21:20|1646.2|1646|1645.8|1645.6|1646.4|1646.2|1645.6|1645.4|4755
1611246090000|2021-01-21 16:21:30|1646|1645.8|1646|1645.8|1646|1645.8|1645.8|1645.8|3226
1611246100000|2021-01-21 16:21:40|1646.2|1645.6|1646|1645.6|1646.2|1645.8|1645.8|1645.6|1775
1611246110000|2021-01-21 16:21:50|1646.2|1645.8|1646.4|1646.2|1646.4|1646.2|1646|1645.6|2800
1611246120000|2021-01-21 16:22:00|1646.6|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646.2|4783
1611246130000|2021-01-21 16:22:10|1646.4||1646.4||1646.4||1646.4||5245
1611246140000|2021-01-21 16:22:20|1646.2|1646|1646.2|1646|1646.2|1646|1646.2|1646|1406
1611246150000|2021-01-21 16:22:30|1646|1645.8|1645.8|1645.6|1646|1645.8|1645.6|1645.4|13838
1611246160000|2021-01-21 16:22:40|1646|1645.8|1646|1645.6|1646.2|1645.8|1645.8|1645.6|5865
1611246170000|2021-01-21 16:22:50|1645.8|1645.4|1646.2|1645.8|1646.2|1645.8|1645.8|1645.4|1436
1611246180000|2021-01-21 16:23:00|1646|1645.6|1645|1644.8|1646|1645.6|1645|1644.6|23284
1611246190000|2021-01-21 16:23:10|1645.2|1645|1645.4|1645|1645.6|1645.2|1645|1644.8|2292
1611246200000|2021-01-21 16:23:20|1645.6|1645.2|1645.6|1645.2|1645.8|1645.4|1645.6|1645|3203
1611246210000|2021-01-21 16:23:30|1645.4|1645|1645.2|1645|1645.4|1645.2|1645.2|1645|1576
1611246220000|2021-01-21 16:23:40|1645.4|1645.2|1645.4|1645.2|1645.6|1645.4|1645.2|1645|2605
1611246230000|2021-01-21 16:23:50|1645.2|1645|1645.4|1645|1645.6|1645.4|1645|1644.8|11812
1611246240000|2021-01-21 16:24:00|1645.2|1644.8|1645|1644.8|1645.4|1645|1644.8|1644.6|9882
1611246250000|2021-01-21 16:24:10|1644.8|1644.6|1645|1644.6|1645|1644.6|1644.8|1644.6|0
1611246260000|2021-01-21 16:24:20|1645.2|1644.8|1645|1644.6|1645.4|1645|1645|1644.6|5358
1611246270000|2021-01-21 16:24:30|1644.8|1644.8|1645|1644.6|1645.2|1644.8|1644.8|1644.6|1542
1611246280000|2021-01-21 16:24:40|1644.8|1644.8|1645|1644.8|1645|1644.8|1644.8|1644.6|2486
1611246290000|2021-01-21 16:24:50|1645.2|1644.6|1644.8|1644.6|1645.2|1644.6|1644.8|1644.6|3567
1611246300000|2021-01-21 16:25:00|1645|1644.8|1645.4|1644.8|1645.4|1645|1645|1644.8|745
1611246310000|2021-01-21 16:25:10|1645.2|1644.6|1645.2|1645|1645.4|1645|1645|1644.6|892
1611246320000|2021-01-21 16:25:20|1645|1644.8|1645|1644.8|1645|1644.8|1645|1644.8|285
1611246330000|2021-01-21 16:25:30|1644.8|1644.6|1645|1644.8|1645.2|1644.8|1644.8|1644.6|4002
1611246340000|2021-01-21 16:25:40|1645.2|1645|1645.2|1644.8|1645.2|1645|1645.2|1644.8|1308
1611246350000|2021-01-21 16:25:50|1645|1645|1645.2|1645|1645.2|1645|1645|1645|229
1611246360000|2021-01-21 16:26:00|1645.4|1645.2|1645.2|1645|1645.4|1645.2|1645.2|1645|158
1611246370000|2021-01-21 16:26:10|1645.4|1645.2|1645.4|1645.2|1645.6|1645.2|1645.2|1644.8|4770
1611246380000|2021-01-21 16:26:20|1645.6|1645.4|1645.4|1645.2|1646|1645.8|1645.4|1645.2|8021
1611246390000|2021-01-21 16:26:30|1645.6|1645.4|1645.6|1645.2|1646|1645.6|1645.4|1645.2|2899
1611246400000|2021-01-21 16:26:40|1645.8|1645.4|1645.8|1645.4|1646|1645.6|1645.4|1645.2|8325
1611246410000|2021-01-21 16:26:50|1646|1645.6|1645.4|1645|1646.2|1645.8|1645.2|1645|8506
1611246420000|2021-01-21 16:27:00|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645|6220
1611246430000|2021-01-21 16:27:10|1645.4|1645|1645.4|1645|1645.6|1645|1645|1644.8|3161
1611246440000|2021-01-21 16:27:20|1645.2|1644.8|1645|1644.8|1645.2|1644.8|1645|1644.8|2759
1611246450000|2021-01-21 16:27:30|1645.2|1645|1645.6|1645.2|1645.6|1645.2|1645.2|1645|4476
1611246460000|2021-01-21 16:27:40|1645.8|1645.4|1645.4|1645|1646|1645.6|1645.2|1645|11299
1611246470000|2021-01-21 16:27:50|1645.2|1645.2|1646|1645.6|1646|1645.6|1645.2|1645|1650
1611246480000|2021-01-21 16:28:00|1645.8|1645.8|1646|1645.6|1646|1645.8|1645.8|1645.6|1200
1611246490000|2021-01-21 16:28:10|1645.8|1645.8|1646.2|1645.8|1646.4|1645.8|1645.8|1645.6|5291
1611246500000|2021-01-21 16:28:20|1646|1646|1646.2|1645.8|1646.4|1646|1646|1645.8|3078
1611246510000|2021-01-21 16:28:30||1646||1646||1646||1646|0
1611246520000|2021-01-21 16:28:40|1646.4|1646.2|1646.2|1646|1646.6|1646.2|1646.2|1646|1582
1611246530000|2021-01-21 16:28:50|1646.4|1645.8|1646|1645.8|1646.4|1646|1646|1645.8|10448
1611246540000|2021-01-21 16:29:00|1645.8|1645.6|1645.8|1645.4|1646|1645.6|1645.8|1645.4|7213
1611246550000|2021-01-21 16:29:10|1645.6|1645.2|1645|1644.8|1645.8|1645.2|1645|1644.6|24265
1611246560000|2021-01-21 16:29:20|1644.8|1644.6|1644.4|1644|1644.8|1644.6|1644.4|1644|5843
1611246570000|2021-01-21 16:29:30|1644.6|1644.2|1643.8|1643.4|1644.6|1644.2|1643.8|1643.4|30208
1611246580000|2021-01-21 16:29:40|1643.6|1643.2|1643.6|1643.2|1643.8|1643.4|1643.6|1643.2|4665
1611246590000|2021-01-21 16:29:50|1643.4|1643|1643|1642.6|1643.4|1643|1643|1642.2|7172
1611302400000|2021-01-22 08:00:00|1700||1700||1700||1700||0
1611302410000|2021-01-22 08:00:10|1594.4|1589|1596.8|1594.6|1600|1597.8|1594.2|1589|626663
1611302420000|2021-01-22 08:00:20|1597.6|1595.8|1601.8|1599.8|1602.4|1602.2|1597.6|1595.8|54460
1611302430000|2021-01-22 08:00:30|1601.4|1600|1599.8|1597|1602.4|1601.4|1599.8|1597|15562
1611302440000|2021-01-22 08:00:40|1600|1597.4|1599.6|1598.2|1600.6|1600|1598.6|1596.6|11612
1611302450000|2021-01-22 08:00:50|1599.4|1598|1599.4|1598|1600|1599|1599.4|1598|3731
1611302460000|2021-01-22 08:01:00|1599.2|1597|1596.8|1595.6|1599.2|1597.6|1595.6|1594|17117
1611302470000|2021-01-22 08:01:10|1597|1596.8|1598|1596.6|1598.2|1597.6|1597|1595.6|13361
1611302480000|2021-01-22 08:01:20|1597.8|1597.4|1595|1593.8|1599.2|1597.4|1594.6|1593.6|20374
1611302490000|2021-01-22 08:01:30|1595.2|1593.6|1595|1593.8|1598.4|1597|1594.8|1593.6|25291
1611302500000|2021-01-22 08:01:40|1594.8|1593.6|1595.8|1595|1596.2|1595.4|1594.4|1593.6|36990
1611302510000|2021-01-22 08:01:50|1595.6|1594.6|1594.2|1593.4|1595.8|1595|1594|1593|27256
1611302520000|2021-01-22 08:02:00|1594|1593.2|1594.6|1593.6|1594.8|1594|1592|1591.2|15360
1611302530000|2021-01-22 08:02:10|1594.4|1593.4|1595|1594.2|1595|1594.6|1593.8|1592.6|26372
1611302540000|2021-01-22 08:02:20|1594.6|1594|1596|1594.8|1596|1595|1593.8|1593.2|21488
1611302550000|2021-01-22 08:02:30|1595.4|1594.6|1597.4|1596.6|1597.8|1596.6|1595.2|1594.2|4849
1611302560000|2021-01-22 08:02:40|1597.6|1597|1599.8|1599.2|1600|1599.2|1597.2|1596.2|70342
1611302570000|2021-01-22 08:02:50|1599.6|1599|1599.8|1598.6|1600|1599.2|1599|1598|14355
1611302580000|2021-01-22 08:03:00|1599.2|1598.4|1599|1598|1600.2|1599.6|1597.8|1597.6|21987
1611302590000|2021-01-22 08:03:10|1599.2|1598.2|1599.6|1598.6|1601.2|1600|1598.6|1598|14590
1611302600000|2021-01-22 08:03:20|1599.8|1599|1600.8|1600|1601.2|1600.4|1599.8|1599|6998
1611302610000|2021-01-22 08:03:30|1600.6|1599.6|1600.2|1599.4|1600.6|1600|1599.6|1599|3457
1611302620000|2021-01-22 08:03:40|1600|1599.2|1601.2|1600.2|1601.2|1600.4|1599.4|1598.4|10010
1611302630000|2021-01-22 08:03:50|1600.6|1600.4|1601.4|1600.6|1602.2|1601.2|1600.6|1600.2|11819
1611302640000|2021-01-22 08:04:00|1601.6|1601.4|1600.8|1600.2|1602|1601.4|1600.4|1600|6783
1611302650000|2021-01-22 08:04:10|1601|1600.4|1601|1600.6|1601.4|1600.6|1600.6|1600|20063
1611302660000|2021-01-22 08:04:20|1601.2|1600.8|1602|1601.2|1602.2|1601.2|1601|1600.6|18613
1611302670000|2021-01-22 08:04:30|1601.8|1601|1602.6|1602|1602.6|1602|1601|1600.4|3363
1611302680000|2021-01-22 08:04:40|1603|1602.2|1604.6|1604|1605|1604.6|1603|1602.2|16075
1611302690000|2021-01-22 08:04:50|1604.4|1603.8|1604.4|1603.6|1604.6|1604|1603.4|1603.2|8556
1611302700000|2021-01-22 08:05:00|1604|1603.4|1600|1599.6|1604|1603.4|1600|1599|35608
1611302710000|2021-01-22 08:05:10|1600.4|1599.8|1599.8|1599.2|1600.8|1600.4|1599.4|1599|20798
1611302720000|2021-01-22 08:05:20|1599.6|1598.8|1599.4|1598.4|1599.8|1598.8|1598|1597.8|19227
1611302730000|2021-01-22 08:05:30|1599.6|1598.6|1601.4|1600.8|1601.4|1600.8|1599.4|1598.6|6156
1611302740000|2021-01-22 08:05:40|1601.2|1600.6|1600.8|1600.2|1601.8|1601|1600.8|1600.2|3730
1611302750000|2021-01-22 08:05:50|1601|1600.4|1601.8|1600.6|1601.8|1601.4|1600.8|1600|17901
1611302760000|2021-01-22 08:06:00|1600.8|1601|1601.6|1601.2|1604|1602.4|1600.8|1601|10356
1611302770000|2021-01-22 08:06:10|1601.8|1601|1603|1602.2|1603|1602.2|1601.8|1601|2038
1611302780000|2021-01-22 08:06:20|1603.4|1602.6|1604.2|1603.4|1604.2|1603.4|1603|1602.2|10645
1611302790000|2021-01-22 08:06:30|1604|1603.8|1605|1604.2|1605|1604.2|1603.8|1603|2241
1611302800000|2021-01-22 08:06:40|1605.4|1604.8|1606.8|1606|1606.8|1606.4|1605.4|1604.2|3207
1611302810000|2021-01-22 08:06:50|1607|1606.2|1609.4|1608.8|1609.4|1608.8|1607|1606.2|11779
1611302820000|2021-01-22 08:07:00|1609.6|1609|1612|1611.2|1612|1611.6|1609.6|1609|13594
1611302830000|2021-01-22 08:07:10|1611.8|1611|1610.6|1610|1611.8|1611|1609.4|1609.2|23641
1611302840000|2021-01-22 08:07:20|1610.4|1610.2|1611|1610.2|1612|1611|1610.4|1610|2240
1611302850000|2021-01-22 08:07:30|1611.2|1610.4|1613.8|1612.6|1614|1613|1611.2|1610.4|24018
1611302860000|2021-01-22 08:07:40|1614|1612.8|1611.2|1610.4|1614.4|1613.8|1610.6|1610.2|34049
1611302870000|2021-01-22 08:07:50|1611.4|1611.2|1611|1610.4|1612|1611.2|1610.8|1610.2|2891
1611302880000|2021-01-22 08:08:00|1610.8|1610.2|1611.6|1610.6|1612|1611.6|1610.8|1610|5422
1611302890000|2021-01-22 08:08:10|1611.8|1610.8|1609.2|1608.4|1611.8|1611|1608.6|1607.8|14824
1611302900000|2021-01-22 08:08:20|1608.8|1608.2|1607|1606|1608.8|1608.2|1606.8|1606|6381
1611302910000|2021-01-22 08:08:30|1607.2|1606.2|1606.6|1605.4|1607.4|1606.8|1606|1605.4|3064
1611302920000|2021-01-22 08:08:40|1606.4|1605.2|1606.6|1605.6|1606.6|1605.6|1606|1605|668
1611302930000|2021-01-22 08:08:50|1606.8|1606.2|1603.6|1603|1607.8|1606.8|1603.6|1603|19394
1611302940000|2021-01-22 08:09:00|1603.4|1602.6|1605.4|1605|1605.8|1605|1602.2|1600.8|44021
1611302950000|2021-01-22 08:09:10|1605.2|1604.8|1605.4|1604.6|1605.6|1604.8|1604.4|1603.4|4943
1611302960000|2021-01-22 08:09:20|1605.6|1604.8|1604|1602.8|1606.2|1605.6|1603.2|1602.6|22751
1611302970000|2021-01-22 08:09:30|1603.8|1603|1604.8|1604|1606.4|1605|1603.8|1603|2693
1611302980000|2021-01-22 08:09:40|1605|1605|1605|1604.4|1606|1605.2|1605|1604.4|1922
1611302990000|2021-01-22 08:09:50|1605.2|1604.2|1606.6|1605.8|1607.8|1606.8|1605.2|1604|5656
1611303000000|2021-01-22 08:10:00|1606.8|1606|1606.2|1605.4|1606.8|1606.2|1606.2|1605.2|2647
1611303010000|2021-01-22 08:10:10|1606|1605.6|1605|1604.2|1606.2|1605.6|1604.6|1604|19159
1611303020000|2021-01-22 08:10:20|1605.2|1604.6|1603.4|1603|1605.8|1604.8|1603.4|1603|4919
1611303030000|2021-01-22 08:10:30|1603.2|1602.8|1604.8|1603.8|1605.4|1604.6|1602.2|1601.4|11133
1611303040000|2021-01-22 08:10:40|1605|1603.6|1604|1603.4|1605|1604.4|1604|1603.4|612
1611303050000|2021-01-22 08:10:50|1604.2|1603|1605.8|1604.8|1606|1604.8|1604.2|1603|2290
1611303060000|2021-01-22 08:11:00|1605.4|1604.6|1606.6|1605.6|1607.6|1606.4|1605.2|1604.2|2238
1611303070000|2021-01-22 08:11:10|1606.4|1605.4|1606.2|1605.2|1607|1606|1605|1604.4|14194
1611303080000|2021-01-22 08:11:20|1606|1604.8|1606|1605|1606.6|1605.4|1605|1604|14206
1611303090000|2021-01-22 08:11:30|1605.8|1605.2|1605.6|1604.4|1606|1605.2|1605|1604.2|16000
1611303100000|2021-01-22 08:11:40|1605.8|1605|1606.4|1605.6|1607|1606.2|1605.8|1605|714
1611303110000|2021-01-22 08:11:50|1606.6|1605.4|1606.4|1605.4|1606.6|1605.6|1605.6|1605.2|2116
1611303120000|2021-01-22 08:12:00|1606.6|1605.6|1606.4|1605.6|1608.4|1608|1606.2|1605.6|1645
1611303130000|2021-01-22 08:12:10|1606.6|1605.8|1607.2|1606.2|1607.6|1606.6|1606.6|1605.8|1300
1611303140000|2021-01-22 08:12:20|1607.4|1606|1606.8|1605.8|1607.6|1606.6|1606.6|1605.8|2041
1611303150000|2021-01-22 08:12:30|1607|1606.2|1608.4|1607.4|1608.6|1607.8|1607|1606.2|1350
1611303160000|2021-01-22 08:12:40|1608.2|1607.6|1608.2|1607.6|1608.4|1607.8|1607|1606.4|703
1611303170000|2021-01-22 08:12:50|1608.4|1608|1609|1608.4|1609|1608.4|1608|1607.2|2680
1611303180000|2021-01-22 08:13:00|1609.2|1608.6|1609.4|1608.6|1610|1609.4|1608.4|1608.2|6014
1611303190000|2021-01-22 08:13:10|1609.2|1608.4|1610.8|1610|1611|1610|1608.8|1608.2|1190
1611303200000|2021-01-22 08:13:20|1610|1609.8|1611|1610.4|1611|1610.4|1610|1609.6|500
1611303210000|2021-01-22 08:13:30|1610.8|1610.2|1610.2|1609.8|1611|1610.2|1609.8|1609.2|9016
1611303220000|2021-01-22 08:13:40|1610.4|1610|1611.2|1610.4|1611.4|1610.6|1610|1609.8|4017
1611303230000|2021-01-22 08:13:50|1611.4|1610.8|1611.8|1611|1611.8|1611|1611.2|1610.8|890
1611303240000|2021-01-22 08:14:00|1611.6|1610.8|1612.4|1611.2|1612.4|1611.6|1611.6|1610.6|1120
1611303250000|2021-01-22 08:14:10|1612.2|1611|1612.6|1611.2|1612.8|1611.2|1611.6|1610.6|2565
1611303260000|2021-01-22 08:14:20|1612.8|1612|1612.8|1612|1613|1612.2|1612.8|1612|676
1611303270000|2021-01-22 08:14:30|1612.4|1611.8|1611.6|1611.2|1612.8|1611.8|1611.6|1611.2|6518
1611303280000|2021-01-22 08:14:40|1611.4|1611|1611|1610.2|1611.6|1611|1610.4|1610|2635
1611303290000|2021-01-22 08:14:50|1610.8|1610|1612.2|1611.4|1613|1612|1610.8|1610|32831
1611303300000|2021-01-22 08:15:00|1612.4|1611.8|1611.4|1610.6|1613.4|1612.8|1611.4|1610.6|5047
1611303310000|2021-01-22 08:15:10|1611.2|1611|1611|1610.2|1611.4|1611|1610.4|1610|4723
1611303320000|2021-01-22 08:15:20|1610.6|1610|1607.2|1606.6|1611|1610|1607|1606.6|14622
1611303330000|2021-01-22 08:15:30|1607.4|1606.8|1606.6|1605.8|1608|1607.4|1606.2|1605.4|7026
1611303340000|2021-01-22 08:15:40|1606.8|1606.2|1606.2|1605.2|1607.6|1606.8|1605.8|1605|2733
1611303350000|2021-01-22 08:15:50|1606|1605.4|1607.2|1606|1607.2|1606|1605.4|1605|4122
1611303360000|2021-01-22 08:16:00|1607.4|1605.8|1606.4|1606|1607.4|1607|1606.4|1605.6|6440
1611303370000|2021-01-22 08:16:10|1606.2|1605.8|1606|1605|1606.4|1605.8|1605.6|1605|1506
1611303380000|2021-01-22 08:16:20|1606.2|1605.2|1606.4|1605.2|1606.4|1605.6|1606.2|1605.2|40
1611303390000|2021-01-22 08:16:30|1606.2|1605|1607.4|1606.6|1607.8|1606.6|1605.6|1605|6644
1611303400000|2021-01-22 08:16:40|1607.6|1606.8|1607.8|1607.2|1608|1607.4|1607.6|1606.6|1309
1611303410000|2021-01-22 08:16:50|1608|1607.4|1609|1608.4|1609.4|1608.6|1608|1607.2|2449
1611303420000|2021-01-22 08:17:00|1609.2|1608.6|1609.8|1608.8|1610|1609.2|1609|1608|1493
1611303430000|2021-01-22 08:17:10|1609.6|1608.6|1610.6|1610|1610.8|1610|1609|1608.6|4818
1611303440000|2021-01-22 08:17:20|1610.4|1610.2|1610.2|1609.4|1611|1610.2|1609.4|1609.2|4008
1611303450000|2021-01-22 08:17:30|1610|1609.6|1609|1608.6|1610.2|1609.8|1609|1608.6|12761
1611303460000|2021-01-22 08:17:40|1608.8|1608.4|1608.4|1607.8|1609.4|1609|1608.4|1607.8|6273
1611303470000|2021-01-22 08:17:50|1608.6|1608.4|1608.8|1608|1610|1609|1608.4|1607.8|7957
1611303480000|2021-01-22 08:18:00|1608.6|1608.2|1608.4|1607.6|1608.8|1608.2|1607.6|1607|2316
1611303490000|2021-01-22 08:18:10|1608|1607.4|1607.2|1606.6|1608.4|1607.6|1606.8|1606.4|3812
1611303500000|2021-01-22 08:18:20|1607|1606.4|1605.2|1604.4|1607.2|1606.6|1605.2|1604.2|47751
1611303510000|2021-01-22 08:18:30|1605|1604.2|1605.2|1604.4|1606.4|1606.2|1604.6|1604.2|22850
1611303520000|2021-01-22 08:18:40|1604.8|1604.2|1605.2|1604.6|1605.6|1604.6|1604.2|1603.8|16833
1611303530000|2021-01-22 08:18:50|1605|1604.4|1604.4|1603.2|1605.6|1604.8|1604|1602.8|2093
1611303540000|2021-01-22 08:19:00|1604.2|1603.4|1601.8|1601.2|1604.2|1603.6|1601.8|1601|1851
1611303550000|2021-01-22 08:19:10|1602|1601|1604|1603|1604.2|1603.4|1601.8|1601|7966
1611303560000|2021-01-22 08:19:20|1603.6|1602.8|1602.4|1601.6|1604|1603.4|1602.4|1601.6|23168
1611303570000|2021-01-22 08:19:30|1602.6|1601.8|1602.4|1601.6|1603.4|1602.4|1602|1601.2|5392
1611303580000|2021-01-22 08:19:40|1602.2|1601.4|1602.6|1602|1603.8|1603|1602|1601.2|3330
1611303590000|2021-01-22 08:19:50|1602.4|1601.8|1602.2|1601.2|1602.6|1601.8|1601.6|1601|4558
1611303600000|2021-01-22 08:20:00|1602.4|1601|1602.4|1601.4|1602.6|1601.8|1601.2|1601|19330
1611303610000|2021-01-22 08:20:10|1602.2|1601.2|1601.4|1601|1602.4|1601.4|1600.6|1600|40095
1611303620000|2021-01-22 08:20:20|1601.2|1600.6|1603.8|1603|1603.8|1603|1601.2|1600.4|7207
1611303630000|2021-01-22 08:20:30|1603.6|1602.8|1603|1602.4|1603.6|1602.8|1602.4|1601.6|3436
1611303640000|2021-01-22 08:20:40|1603.2|1602.6|1602.4|1602|1603.4|1602.8|1602.4|1602|12277
1611303650000|2021-01-22 08:20:50|1602.6|1602.2|1602.6|1602|1603.2|1602.2|1602.2|1602|2300
1611303660000|2021-01-22 08:21:00|1602.4|1601.8|1601.6|1600.8|1602.4|1601.8|1601.2|1600.2|5092
1611303670000|2021-01-22 08:21:10|1601.8|1600.6|1602|1601.6|1602.8|1602|1601.6|1600.6|1966
1611303680000|2021-01-22 08:21:20|1602.2|1601.8|1602.2|1601.4|1602.6|1602|1602|1601.2|1009
1611303690000|2021-01-22 08:21:30|1602|1601.6|1601.8|1600.8|1602.2|1601.6|1601.4|1600.6|11634
1611303700000|2021-01-22 08:21:40|1601.6|1601|1602.2|1601.6|1602.2|1601.8|1601.6|1600.8|1700
1611303710000|2021-01-22 08:21:50|1602.4|1601.8|1601.4|1600.8|1603|1602|1601|1600.8|5384
1611303720000|2021-01-22 08:22:00|1601.2|1601|1601.8|1601|1602.4|1601.4|1601.2|1600.8|1808
1611303730000|2021-01-22 08:22:10|1602|1601.2|1604.8|1604.2|1605.4|1604.8|1602|1601.2|4172
1611303740000|2021-01-22 08:22:20|1605|1604|1605|1604|1605.2|1604.6|1604.2|1603.6|7022
1611303750000|2021-01-22 08:22:30|1605.2|1604.6|1606.6|1605.8|1606.6|1606|1605.2|1604|4017
1611303760000|2021-01-22 08:22:40|1606.4|1605.6|1606.2|1605.6|1607|1606.2|1606.2|1605.4|7229
1611303770000|2021-01-22 08:22:50|1606.4|1605.4|1606.6|1605.8|1606.8|1606.2|1606|1605.2|381
1611303780000|2021-01-22 08:23:00|1606.8|1606|1609|1608|1609|1608.6|1606.8|1606|5238
1611303790000|2021-01-22 08:23:10|1608.8|1608.2|1608|1607.2|1609.6|1608.6|1607.8|1607|4889
1611303800000|2021-01-22 08:23:20|1607.8|1607|1608|1607|1608.2|1607.4|1607|1606.6|3997
1611303810000|2021-01-22 08:23:30|1607.8|1606.8|1608|1606.8|1608|1607.6|1606.4|1606.2|10338
1611303820000|2021-01-22 08:23:40|1607.8|1606.6|1606.8|1605.8|1607.8|1606.8|1606.4|1605.4|1794
1611303830000|2021-01-22 08:23:50|1606.6|1605.4|1607.2|1606.2|1607.2|1606.4|1605.6|1604.6|4708
1611303840000|2021-01-22 08:24:00|1607|1606|1607.4|1606.6|1607.4|1606.6|1606|1605.2|861
1611303850000|2021-01-22 08:24:10|1607.2|1606.8|1607.4|1606.6|1607.4|1607|1606.8|1606|500
1611303860000|2021-01-22 08:24:20|1607.2|1606.4|1606.8|1606|1607.4|1606.6|1606.8|1606|2795
1611303870000|2021-01-22 08:24:30|1607|1606.2|1607.2|1606.6|1607.4|1607|1606.8|1606|1196
1611303880000|2021-01-22 08:24:40|1607.4|1607.2|1606.8|1606.2|1607.4|1607.2|1606.6|1606.2|2005
1611303890000|2021-01-22 08:24:50|1607|1606.4|1608.8|1608|1609|1608.4|1607|1606.4|3341
1611303900000|2021-01-22 08:25:00|1608.6|1607.8|1608.4|1607.4|1609|1608.4|1607.4|1607.2|3253
1611303910000|2021-01-22 08:25:10|1608.2|1607.2|1608|1607.2|1608.4|1607.6|1607.2|1606.2|4712
1611303920000|2021-01-22 08:25:20|1607.8|1607|1608|1607.4|1608.2|1607.6|1607.6|1607|694
1611303930000|2021-01-22 08:25:30|1607.8|1607.2|1608|1607.2|1608.8|1607.8|1607.8|1607.2|1831
1611303940000|2021-01-22 08:25:40|1607.6|1607|1607.4|1607|1608.4|1607.6|1607.2|1606.8|6975
1611303950000|2021-01-22 08:25:50|1607.2|1607.2|1608.8|1607.8|1608.8|1607.8|1607.2|1607|5038
1611303960000|2021-01-22 08:26:00|1609|1608|1608.8|1608.2|1609.4|1608.6|1608.8|1608|1183
1611303970000|2021-01-22 08:26:10|1608.6|1608|1609.2|1608|1609.2|1608.4|1608.2|1607.8|622
1611303980000|2021-01-22 08:26:20|1609|1608.2|1609|1608.2|1609.2|1608.4|1608|1607.6|6636
1611303990000|2021-01-22 08:26:30|1609.2|1608.4|1609|1608.2|1609.2|1608.6|1608.8|1608|2620
1611304000000|2021-01-22 08:26:40|1609.2|1608|1609.2|1608.6|1609.2|1608.6|1609|1608|0
1611304010000|2021-01-22 08:26:50|1609|1608.4|1608|1607.2|1609.2|1608.6|1608|1607.2|4937
1611304020000|2021-01-22 08:27:00|1608.2|1607.4|1608|1607|1608.6|1607.8|1607.2|1606.6|6626
1611304030000|2021-01-22 08:27:10|1607.8|1607.2|1608.6|1607.6|1609|1608.4|1607.8|1607|5857
1611304040000|2021-01-22 08:27:20|1608.8|1607.8|1608|1607|1609.4|1608.8|1607.6|1607|16354
1611304050000|2021-01-22 08:27:30|1607.8|1607.2|1608.4|1607.6|1608.6|1607.8|1607.8|1607|1172
1611304060000|2021-01-22 08:27:40|1608.6|1607.8|1608.8|1607.8|1608.8|1608|1608.6|1607.8|0
1611304070000|2021-01-22 08:27:50|1608|1608|1609.4|1608.6|1609.4|1608.8|1608|1607.4|6261
1611304080000|2021-01-22 08:28:00|1609.6|1608.8|1609.6|1609|1610.4|1610.2|1609.2|1608.6|19652
1611304090000|2021-01-22 08:28:10|1609.8|1609.2|1609.6|1608.8|1609.8|1609.2|1609.4|1608.8|2915
1611304100000|2021-01-22 08:28:20|1609.2|1608.6|1608.4|1608|1609.6|1608.6|1608.4|1608|3686
1611304110000|2021-01-22 08:28:30|1608.6|1608.2|1609|1608|1609|1608.2|1608.4|1607.4|4050
1611304120000|2021-01-22 08:28:40|1609.2|1608.2|1609.2|1608.4|1609.4|1608.6|1609|1608.2|1855
1611304130000|2021-01-22 08:28:50|1609.4|1608.6|1610.2|1609.2|1610.2|1609.6|1609|1608.4|6838
1611304140000|2021-01-22 08:29:00|1610|1609.6|1610|1609.2|1610.2|1609.6|1609.6|1609.2|1600
1611304150000|2021-01-22 08:29:10|1609.8|1609.4|1610|1609.4|1610.2|1609.6|1609.8|1609.4|1159
1611304160000|2021-01-22 08:29:20|1609.8|1609.2|1609|1608.4|1609.8|1609.2|1608.8|1608|3151
1611304170000|2021-01-22 08:29:30|1609.2|1608.2|1609.4|1608.4|1609.4|1608.8|1608.8|1608|6456
1611304180000|2021-01-22 08:29:40|1609.6|1608.6|1609.8|1609.2|1609.8|1609.2|1609.6|1608.6|1418
1611304190000|2021-01-22 08:29:50|1609.6|1609|1610.2|1609.4|1610.8|1610|1609.6|1608.6|9390
1611304200000|2021-01-22 08:30:00|1610|1609.6|1610.4|1610|1610.4|1610|1609.2|1609|8129
1611304210000|2021-01-22 08:30:10|1610.2|1609.8|1609.8|1609|1610.2|1609.8|1609.8|1609|2000
1611304220000|2021-01-22 08:30:20|1609.6|1608.8|1609.2|1608.6|1609.6|1609|1609|1608.4|2182
1611304230000|2021-01-22 08:30:30|1609.4|1608.8|1609.8|1609.2|1610.4|1609.8|1609.4|1608.6|4115
1611304240000|2021-01-22 08:30:40|1610|1609.6|1610.2|1609.4|1610.4|1609.8|1610|1609.2|2868
1611304250000|2021-01-22 08:30:50|1610||1610||1610.2||1610||200
1611304260000|2021-01-22 08:31:00|1610.2|1609.6|1611.2|1610.6|1611.2|1610.6|1610.2|1609.4|3834
1611304270000|2021-01-22 08:31:10|1611.4|1610.8|1611.8|1611.4|1611.8|1611.4|1611|1610.6|4704
1611304280000|2021-01-22 08:31:20|1612|1611.6|1611.8|1611.4|1612|1611.6|1611.6|1611.4|1531
1611304290000|2021-01-22 08:31:30|1611.6|1611.2|1611.6|1611|1611.8|1611.2|1611.2|1610.8|2911
1611304300000|2021-01-22 08:31:40|1611.8|1611.2|1612.2|1611.8|1612.2|1611.8|1611.8|1611|2833
1611304310000|2021-01-22 08:31:50|1612.4|1612|1611.6|1611|1612.4|1612|1611.4|1610.8|2612
1611304320000|2021-01-22 08:32:00|1611.4|1610.4|1612|1611.2|1612.2|1611.6|1610.6|1609.6|23012
1611304330000|2021-01-22 08:32:10|1612.2|1611.4|1614.8|1614.2|1615.2|1614.6|1612.2|1611.2|18775
1611304340000|2021-01-22 08:32:20|1615|1614|1615|1614|1615.2|1614.4|1614.2|1613.2|500
1611304350000|2021-01-22 08:32:30|1614.8|1613.8|1615.4|1614.4|1615.6|1614.8|1614.6|1613.6|2221
1611304360000|2021-01-22 08:32:40|1615.2|1615|1615|1614.6|1615.2|1615|1615|1614.2|1150
1611304370000|2021-01-22 08:32:50|1614.8|1614.4|1615|1614.2|1615|1614.4|1614.4|1614|1337
1611304380000|2021-01-22 08:33:00|1615.2|1614.6|1615.4|1614.6|1615.6|1615|1615.2|1614.2|1952
1611304390000|2021-01-22 08:33:10|1615|1614.4|1614.6|1614.2|1615|1614.6|1614.6|1614.2|1208
1611304400000|2021-01-22 08:33:20|1614.8|1614.4|1615|1614.2|1615|1614.6|1614.4|1614|5266
1611304410000|2021-01-22 08:33:30|1614.8|1614|1615.4|1615|1615.4|1615|1614.8|1614|1877
1611304420000|2021-01-22 08:33:40|1615.2|1614.6|1613.6|1612.6|1615.4|1614.8|1613.6|1612.6|2695
1611304430000|2021-01-22 08:33:50|1613.4|1612.4|1613.6|1612.6|1613.6|1612.8|1613.2|1612.2|0
1611304440000|2021-01-22 08:34:00|1613.8|1612.8|1613.8|1613.2|1613.8|1613.2|1613.6|1612.8|0
1611304450000|2021-01-22 08:34:10|1613.6|1613|1614|1613.4|1614.2|1613.6|1613.6|1613|518
1611304460000|2021-01-22 08:34:20|1613.8|1613.2|1612.8|1612.2|1613.8|1613.2|1612.8|1612|1675
1611304470000|2021-01-22 08:34:30|1612.6|1612|1611|1610.2|1612.8|1612|1610.8|1610|2397
1611304480000|2021-01-22 08:34:40|1611.2|1610.4|1611.2|1610.6|1611.2|1610.6|1610.6|1610|5758
1611304490000|2021-01-22 08:34:50|1611.4|1610.8|1612.8|1612|1613.6|1612.8|1611.4|1610.6|4200
1611304500000|2021-01-22 08:35:00|1612.6|1611.8|1612.4|1611.8|1612.6|1612|1611.4|1611|4915
1611304510000|2021-01-22 08:35:10|1612.2|1611.6|1611.8|1611|1612.2|1611.6|1611.8|1611|693
1611304520000|2021-01-22 08:35:20|1611.6|1610.8|1611.6|1610.8|1611.8|1611|1611.6|1610.8|375
1611304530000|2021-01-22 08:35:30|1611.4|1611|1611|1610.2|1611.4|1611|1611|1610.2|1683
1611304540000|2021-01-22 08:35:40|1610.8|1610|1611|1610.2|1611|1610.2|1610.6|1610|220
1611304550000|2021-01-22 08:35:50|1610.8|1610|1610.8|1610.2|1611|1610.2|1610.2|1609.6|2697
1611304560000|2021-01-22 08:36:00|1611|1610.4|1611.2|1610.2|1611.8|1611.2|1610.8|1610.2|9102
1611304570000|2021-01-22 08:36:10|1611|1610|1610.2|1609.6|1611.2|1611|1610.2|1609.6|6682
1611304580000|2021-01-22 08:36:20|1610|1609.8|1610.2|1609.8|1610.2|1609.8|1610|1609.6|2000
1611304590000|2021-01-22 08:36:30|1610.4|1610|1609.6|1609|1610.8|1610.2|1609.6|1609|1311
1611304600000|2021-01-22 08:36:40|1609.8|1609.2|1610|1609.4|1610|1609.4|1609.8|1609.2|0
1611304610000|2021-01-22 08:36:50|1609.8|1609.2|1610|1609.6|1610.4|1609.8|1609.6|1609.2|3564
1611304620000|2021-01-22 08:37:00|1610.4|1609.8|1608.8|1608|1611|1610.4|1608.8|1608|16710
1611304630000|2021-01-22 08:37:10|1608.4|1608.2|1608.6|1608|1608.8|1608.4|1607.2|1607|29803
1611304640000|2021-01-22 08:37:20|1608.4|1607.8|1610.2|1609.2|1610.2|1609.4|1608.4|1607.8|13718
1611304650000|2021-01-22 08:37:30|1610.4|1609.4|1611.6|1610.8|1612.6|1612|1610.4|1609.4|3627
1611304660000|2021-01-22 08:37:40|1611.8|1611|1612.4|1612|1612.4|1612|1611.8|1611|0
1611304670000|2021-01-22 08:37:50|1612.2|1611.8|1611.4|1610.8|1612.4|1611.8|1611.4|1610.8|5266
1611304680000|2021-01-22 08:38:00|1611.6|1611|1612.2|1611.4|1612.2|1611.6|1611.4|1610.8|552
1611304690000|2021-01-22 08:38:10|1612.4|1611.6|1612.2|1611.6|1612.4|1611.6|1612.2|1611.4|701
1611304700000|2021-01-22 08:38:20|1612|1611.4|1612.4|1611.6|1612.4|1612|1611.8|1611|200
1611304710000|2021-01-22 08:38:30|1612.6|1612|1613.2|1612.8|1613.2|1612.8|1612.4|1611.8|2094
1611304720000|2021-01-22 08:38:40|1613|1612.6|1612.6|1611.8|1613.2|1612.6|1612.6|1611.8|211
1611304730000|2021-01-22 08:38:50|1612.8|1612|1613.8|1613.2|1613.8|1613.2|1612.6|1611.8|5575
1611304740000|2021-01-22 08:39:00|1613.6|1613|1613.6|1613|1613.6|1613|1613|1612.4|5877
1611304750000|2021-01-22 08:39:10|1613.8|1612.8|1614|1613.4|1614|1613.8|1613.6|1612.8|5360
1611304760000|2021-01-22 08:39:20|1613.8|1613.2|1613.4|1612.8|1614|1613.2|1613|1612.4|3043
1611304770000|2021-01-22 08:39:30|1613.2|1612.6|1612.8|1612|1613.2|1612.6|1612.8|1612|0
1611304780000|2021-01-22 08:39:40|1612.6|1611.8|1612|1611.2|1612.6|1611.8|1611.6|1611.2|1046
1611304790000|2021-01-22 08:39:50|1611.8|1611|1611.8|1611.2|1611.8|1611.2|1611.6|1611|0
1611304800000|2021-01-22 08:40:00|1611.4|1611|1610.6|1610.2|1611.6|1611|1610.2|1609.6|1964
1611304810000|2021-01-22 08:40:10|1610.8|1610.4|1610.4|1610|1610.8|1610.4|1610.4|1610|2353
1611304820000|2021-01-22 08:40:20|1610.6|1609.8|1611.4|1610.4|1611.6|1610.8|1610.6|1609.8|3080
1611304830000|2021-01-22 08:40:30|1611||1611||1611||1611||10
1611304840000|2021-01-22 08:40:40|1610.6|1610.6|1611|1610.6|1611|1610.6|1610.6|1610.4|2944
1611304850000|2021-01-22 08:40:50|1610.8|1610.4|1610|1609.6|1610.8|1610.4|1610|1609.6|2647
1611304860000|2021-01-22 08:41:00|1610.2|1609.8|1610|1609.6|1610.2|1609.8|1610|1609.6|500
1611304870000|2021-01-22 08:41:10|1609.8|1609.8|1609.6|1609|1610|1609.8|1609.4|1608.8|10441
1611304880000|2021-01-22 08:41:20|1609.4|1608.8|1609|1608.4|1609.4|1608.8|1608.8|1608.4|1250
1611304890000|2021-01-22 08:41:30|1609.2|1608.6|1608.6|1608|1609.4|1608.8|1608.6|1607.8|2175
1611304900000|2021-01-22 08:41:40|1608.2|1607.8|1608.4|1607.8|1608.4|1607.8|1608.2|1607.6|500
1611304910000|2021-01-22 08:41:50|1608|1607.6|1608.6|1608|1608.6|1608|1608|1607.6|1995
1611304920000|2021-01-22 08:42:00|1608.8|1608.2|1608.6|1607.8|1609.2|1608.4|1608.2|1607.6|2299
1611304930000|2021-01-22 08:42:10|1608.4|1607.6|1605.8|1605.2|1608.4|1607.6|1605.8|1605.2|29434
1611304940000|2021-01-22 08:42:20|1605.4|1605|1605.8|1605|1606|1605.2|1605.4|1605|222
1611304950000|2021-01-22 08:42:30|1605.6|1605.2|1606.6|1605.8|1606.8|1606.2|1605.4|1605|1436
1611304960000|2021-01-22 08:42:40|1606.8|1606|1605.8|1605.2|1606.8|1606|1605.8|1605.2|1000
1611304970000|2021-01-22 08:42:50|1606|1605.4|1605.8|1605.2|1606|1605.6|1605.8|1605.2|0
1611304980000|2021-01-22 08:43:00|1606|1605|1605.8|1605|1606|1605.2|1605.8|1605|3000
1611304990000|2021-01-22 08:43:10|1605.6|1605.2|1605.8|1605.2|1606|1605.4|1605.4|1605|3465
1611305000000|2021-01-22 08:43:20|1606|1605.4|1605.8|1605.4|1606|1605.4|1605.6|1605.2|1340
1611305010000|2021-01-22 08:43:30|1606|1605.2|1605.8|1605.2|1606|1605.6|1605.8|1605.2|704
1611305020000|2021-01-22 08:43:40|1606|1605.4|1605.6|1605.4|1606|1605.8|1605.6|1605.4|2660
1611305030000|2021-01-22 08:43:50|1605.8|1605.6|1606|1605.4|1606|1605.6|1605.8|1605.2|4097
1611305040000|2021-01-22 08:44:00|1605.8|1605.6|1607.4|1607|1607.4|1607|1605.8|1605.4|4292
1611305050000|2021-01-22 08:44:10|1607.6|1606.8|1608.6|1608.2|1608.8|1608.2|1607.6|1606.8|3538
1611305060000|2021-01-22 08:44:20|1609|1608.4|1608.6|1608|1609|1608.6|1608.6|1608|3159
1611305070000|2021-01-22 08:44:30|1608.8|1608.2|1609|1608.2|1609.2|1608.6|1608.4|1608|1739
1611305080000|2021-01-22 08:44:40|1608.8|1608|1609|1608.2|1609.2|1608.6|1608.6|1608|291
1611305090000|2021-01-22 08:44:50|1608.8|1608|1609.4|1608.6|1609.6|1609|1608.6|1608|7825
1611305100000|2021-01-22 08:45:00|1609.2|1608.4|1608.6|1607.8|1609.2|1608.6|1608.4|1607.8|7187
1611305110000|2021-01-22 08:45:10|1608.4|1607.6|1607.4|1606.8|1608.4|1607.6|1607.4|1606.8|3035
1611305120000|2021-01-22 08:45:20|1607.6|1607|1607.2|1606.6|1607.8|1607|1606.8|1606.2|437
1611305130000|2021-01-22 08:45:30|1607.4|1606.4|1607.4|1607|1607.6|1607.2|1607|1606.2|8098
1611305140000|2021-01-22 08:45:40|1607.2|1606.8|1607.4|1606.6|1607.4|1607|1607|1606.4|871
1611305150000|2021-01-22 08:45:50|1607.6|1607|1608.2|1607.8|1608.8|1608.4|1607.4|1606.6|11369
1611305160000|2021-01-22 08:46:00|1608|1607.6|1608.2|1608|1608.2|1608|1607.6|1607.2|2752
1611305170000|2021-01-22 08:46:10|1608|1607.8|1607.8|1607.4|1608.2|1607.8|1607.6|1607.2|2073
1611305180000|2021-01-22 08:46:20|1607.6|1607.2|1607.8|1607.4|1608.2|1607.4|1607.6|1607.2|0
1611305190000|2021-01-22 08:46:30|1608|1607.6|1607.8|1607.2|1608|1607.6|1606.6|1606.2|15131
1611305200000|2021-01-22 08:46:40|1608|1607.4|1607.8|1607|1608|1607.6|1607.6|1607|2221
1611305210000|2021-01-22 08:46:50|1607.6|1606.8|1607|1606.2|1607.6|1607|1607|1606.2|3042
1611305220000|2021-01-22 08:47:00|1606.8|1606.4|1607.2|1606.8|1607.4|1606.8|1606.4|1606.2|1416
1611305230000|2021-01-22 08:47:10|1607.4|1606.6|1607.8|1607.2|1607.8|1607.4|1607.4|1606.6|200
1611305240000|2021-01-22 08:47:20|1607.6|1607|1606|1605.8|1607.6|1607|1606|1605.6|15688
1611305250000|2021-01-22 08:47:30|1606.2|1606|1606.8|1606.2|1606.8|1606.4|1605.8|1605.4|11424
1611305260000|2021-01-22 08:47:40|1606.6|1606|1606.6|1606|1606.8|1606.2|1606.4|1606|750
1611305270000|2021-01-22 08:47:50|1606.2|1605.8|1606|1605.6|1606.6|1605.8|1605.8|1605.4|1484
1611305280000|2021-01-22 08:48:00|1606.2|1605.8|1605.6|1605.2|1606.4|1606|1605.6|1605.2|1314
1611305290000|2021-01-22 08:48:10|1605.8|1605.4|1605.4|1604.6|1606|1605.6|1605.2|1604.6|7883
1611305300000|2021-01-22 08:48:20|1605|1604.8|1605.4|1605.2|1605.6|1605.2|1605|1604.8|1435
1611305310000|2021-01-22 08:48:30|1605.2|1605|1605.8|1605.4|1606.6|1606|1605.2|1604.8|7298
1611305320000|2021-01-22 08:48:40|1605.6|1605.2|1605|1604.6|1605.8|1605.4|1605|1604.6|2473
1611305330000|2021-01-22 08:48:50|1605.2|1604.8|1605.4|1604.8|1605.6|1605.4|1604.8|1604.6|15554
1611305340000|2021-01-22 08:49:00|1605.6|1605|1605.6|1604.8|1605.6|1605.2|1605.2|1604.8|3160
1611305350000|2021-01-22 08:49:10|1605.8|1605.2|1605|1604.6|1606|1605.4|1605|1604.4|1060
1611305360000|2021-01-22 08:49:20|1604.8|1604.8|1605.8|1605.4|1606|1605.4|1604.8|1604.4|2625
1611305370000|2021-01-22 08:49:30|1606|1605.6|1605.4|1605|1606.2|1605.8|1605.4|1605|3966
1611305380000|2021-01-22 08:49:40|1605.2|1604.8|1605.6|1605|1605.6|1605|1605|1604.8|1507
1611305390000|2021-01-22 08:49:50|1605.2|1604.8|1605|1604.4|1605.6|1605.2|1605|1604.4|7571
1611305400000|2021-01-22 08:50:00|1604.8|1604.6|1603.4|1603|1604.8|1604.6|1603.4|1603|11842
1611305410000|2021-01-22 08:50:10|1603.2|1602.8|1601|1600.6|1603.4|1602.8|1601|1600.6|24693
1611305420000|2021-01-22 08:50:20|1600.8|1600.2|1600.8|1600.2|1601.6|1601|1600.4|1600|18518
1611305430000|2021-01-22 08:50:30|1600.6|1600|1599|1598.4|1600.8|1600.4|1598.8|1598.4|101105
1611305440000|2021-01-22 08:50:40|1599.2|1598.6|1599.4|1599|1600.2|1599.4|1599|1598.6|11935
1611305450000|2021-01-22 08:50:50|1599.6|1599.2|1599.6|1599.2|1600.2|1599.8|1599.4|1599.2|2460
1611305460000|2021-01-22 08:51:00|1599.8|1599.4|1602.4|1601.8|1602.6|1601.8|1599.8|1599.2|14564
1611305470000|2021-01-22 08:51:10|1602.6|1602|1602.4|1601.8|1603.2|1602.2|1602.4|1601.8|7511
1611305480000|2021-01-22 08:51:20|1602.2|1602|1602.4|1601.8|1602.6|1602.2|1602.2|1601.8|3134
1611305490000|2021-01-22 08:51:30|1602.2|1602|1604|1603.4|1604.2|1603.4|1602.2|1602|6785
1611305500000|2021-01-22 08:51:40|1603.8|1603.2|1603.8|1603|1605.4|1604.4|1603.4|1602.8|59890
1611305510000|2021-01-22 08:51:50|1604|1603.4|1604.6|1604.2|1604.8|1604.2|1604|1603|2184
1611305520000|2021-01-22 08:52:00|1604.8|1604.4|1605.8|1605.4|1606|1605.4|1604.8|1604.4|2144
1611305530000|2021-01-22 08:52:10|1606|1605.6|1605.2|1604.6|1606|1605.6|1604.4|1604|6887
1611305540000|2021-01-22 08:52:20|1605.4|1604.8|1606.2|1605.6|1606.2|1606|1605.4|1604.6|3631
1611305550000|2021-01-22 08:52:30|1606|1605.8|1606.2|1605.8|1606.2|1605.8|1606|1605.6|5
1611305560000|2021-01-22 08:52:40|1606|1606|1607.4|1606.8|1607.6|1607.2|1606|1605.8|11475
1611305570000|2021-01-22 08:52:50|1607.6|1607.2|1607.8|1607.2|1607.8|1607.2|1607.4|1606.8|503
1611305580000|2021-01-22 08:53:00|1608|1607.6|1608.6|1608|1608.8|1608.2|1608|1607.2|633
1611305590000|2021-01-22 08:53:10|1608.8|1608.2|1608.2|1608|1609|1608.8|1608.2|1608|13006
1611305600000|2021-01-22 08:53:20|1608|1607.8|1607.8|1607.4|1608.4|1608.2|1607.6|1607.4|9650
1611305610000|2021-01-22 08:53:30|1608|1607.6|1608.2|1607.4|1608.4|1607.8|1608|1607.4|955
1611305620000|2021-01-22 08:53:40|1608.4|1607.6|1608.2|1607.8|1608.6|1608.2|1607.8|1607.4|4386
1611305630000|2021-01-22 08:53:50|1608.4|1608|1609.2|1608.8|1609.4|1609|1608.4|1608|3846
1611305640000|2021-01-22 08:54:00|1609.4|1609|1609.4|1609.2|1609.6|1609.4|1609.2|1608.8|13301
1611305650000|2021-01-22 08:54:10|1609.2|1609|1609|1608.6|1609.4|1609|1608.6|1608.2|1758
1611305660000|2021-01-22 08:54:20|1609.2|1608.4|1609|1608.6|1609.4|1609|1609|1608.2|516
1611305670000|2021-01-22 08:54:30|1609.2|1608.8|1609.8|1609.4|1609.8|1609.6|1609|1608.8|1340
1611305680000|2021-01-22 08:54:40|1609.6|1609.2|1609.6|1608.8|1609.8|1609.2|1609.2|1608.8|849
1611305690000|2021-01-22 08:54:50|1609.2|1609|1609.6|1608.8|1609.6|1609|1609.2|1608.8|1402
1611305700000|2021-01-22 08:55:00|1609.2|1608.6|1608.8|1608.2|1609.6|1608.8|1608.6|1608|1529
1611305710000|2021-01-22 08:55:10|1609|1608.4|1607.6|1607|1609.4|1608.6|1607.6|1607|15986
1611305720000|2021-01-22 08:55:20|1607.8|1606.8|1609|1608.4|1609|1608.6|1607.6|1606.8|9003
1611305730000|2021-01-22 08:55:30|1609.2|1608.6|1608.6|1608.2|1609.2|1608.8|1608.4|1608|1440
1611305740000|2021-01-22 08:55:40|1608.8|1608|1607.8|1607.4|1609|1608.2|1607.8|1607.2|861
1611305750000|2021-01-22 08:55:50|1608|1607.2|1607.8|1607.4|1608|1607.4|1607.8|1607.2|0
1611305760000|2021-01-22 08:56:00||1607.2||1607.2||1607.2||1607.2|0
1611305770000|2021-01-22 08:56:10|1607.6|1607.4|1607.2|1607|1607.8|1607.4|1607|1606.4|2930
1611305780000|2021-01-22 08:56:20|1607.4|1607.2|1607.4|1607|1607.6|1607.2|1607|1606.6|769
1611305790000|2021-01-22 08:56:30|1607.6|1607.2|1607.8|1607.4|1608|1607.4|1607.6|1607.2|1044
1611305800000|2021-01-22 08:56:40|1608|1607.2|1607.4|1607|1608.6|1608.2|1607.4|1607|2756
1611305810000|2021-01-22 08:56:50|1607.6|1607.2|1608.2|1607.8|1608.2|1607.8|1607.6|1607|407
1611305820000|2021-01-22 08:57:00|1608|1607.6|1607.8|1607.2|1608|1607.8|1607.4|1607.2|211
1611305830000|2021-01-22 08:57:10|1607.6|1607.4|1607.8|1607|1607.8|1607.4|1607.6|1607|39
1611305850000|2021-01-22 08:57:30|1607.6|1607.2|1608.8|1608.2|1608.8|1608.2|1607.6|1607.2|2460
1611305860000|2021-01-22 08:57:40|1609|1608.4|1608.2|1608|1609|1608.6|1608.2|1608|763
1611305870000|2021-01-22 08:57:50|1608|1607.8|1608|1607.4|1608.2|1607.8|1607.8|1607.2|1211
1611305880000|2021-01-22 08:58:00|1608.2|1607.6|1608.4|1608|1608.4|1608|1608.2|1607.6|206
1611305890000|2021-01-22 08:58:10|1608.6|1607.8|1607.2|1606.6|1608.6|1608|1607|1606.6|3663
1611305900000|2021-01-22 08:58:20|1607|1606.4|1608.2|1607.4|1608.2|1607.4|1606.8|1606.4|1794
1611305910000|2021-01-22 08:58:30|1608.4|1607.6|1609|1608.4|1609|1608.6|1608.4|1607.6|7331
1611305920000|2021-01-22 08:58:40|1608.8|1608.2|1609|1608.6|1609|1608.8|1608.4|1608|550
1611305930000|2021-01-22 08:58:50|1609.2|1608.8|1610|1609.2|1610|1609.4|1609.2|1608.8|7647
1611305940000|2021-01-22 08:59:00|1610.2|1609.6|1611.8|1611.4|1612|1611.6|1610.2|1609.2|10940
1611305950000|2021-01-22 08:59:10|1612|1611.6|1611.8|1611.2|1612|1611.6|1611.8|1611.2|2283
1611305960000|2021-01-22 08:59:20|1611.4|1611|1611.8|1611.2|1611.8|1611.6|1611.4|1611|982
1611305970000|2021-01-22 08:59:30|1612|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|395
1611305980000|2021-01-22 08:59:40|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1611.6|1611.2|14702
1611305990000|2021-01-22 08:59:50|1612|1611.6|1611.4|1611|1612|1611.8|1610.8|1610.4|13375
1611306000000|2021-01-22 09:00:00|1611.6|1610.8|1609.8|1609.4|1611.8|1611|1609.8|1609.4|1471
1611306010000|2021-01-22 09:00:10|1610|1609.2|1610|1609.4|1610.4|1610|1609.4|1609|910
1611306020000|2021-01-22 09:00:20|1610.2|1609.6|1610.2|1610|1610.4|1610|1610|1609.6|738
1611306030000|2021-01-22 09:00:30|1610|1609.8|1610.4|1609.8|1610.4|1609.8|1609.8|1609.4|287
1611306040000|2021-01-22 09:00:40|1610.6|1610|1611.6|1611.2|1611.8|1611.4|1610.6|1610|3961
1611306050000|2021-01-22 09:00:50|1611.4|1611|1611.2|1611|1611.6|1611.4|1611|1610.8|3071
1611306060000|2021-01-22 09:01:00|1611.4|1610.8|1610.8|1610.4|1611.8|1611.6|1610.8|1610.4|10330
1611306070000|2021-01-22 09:01:10|1610.6|1610.6|1610.6|1610.2|1610.8|1610.6|1610.4|1610.2|1999
1611306080000|2021-01-22 09:01:20|1610.4|1610.4|1610.2|1609.6|1610.4|1610.4|1610|1609.6|3256
1611306090000|2021-01-22 09:01:30|1610|1609.4|1610.2|1609.4|1610.2|1609.6|1609.8|1609.4|1311
1611306100000|2021-01-22 09:01:40|1610|1609.6|1609|1608.4|1610|1609.6|1609|1608.4|811
1611306110000|2021-01-22 09:01:50|1609.2|1608.6|1609.4|1608.8|1609.4|1609|1609.2|1608.4|98
1611306120000|2021-01-22 09:02:00|1609.6|1609|1609.4|1608.6|1609.8|1609.4|1609.4|1608.6|1042
1611306130000|2021-01-22 09:02:10|1609.2|1608.4|1608.6|1608|1609.2|1608.6|1608.6|1608|2500
1611306140000|2021-01-22 09:02:20|1608.4|1608.2|1608.4|1608|1608.4|1608.2|1608.4|1608|0
1611306150000|2021-01-22 09:02:30|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1607.6|1607.4|8405
1611306160000|2021-01-22 09:02:40|1608.4|1607.6|1608|1607.4|1608.4|1607.8|1608|1607.4|0
1611306170000|2021-01-22 09:02:50|1607.8|1607.2|1608|1607.6|1608|1607.6|1607.4|1607.2|565
1611306180000|2021-01-22 09:03:00|1607.8|1607.4|1608.4|1607.8|1608.4|1608|1607.8|1607.4|1048
1611306190000|2021-01-22 09:03:10|1608.2|1607.6|1608|1607.2|1608.2|1607.6|1607.6|1607.2|0
1611306200000|2021-01-22 09:03:20|1607.8|1607.4|1607.8|1607.2|1608|1607.6|1607.6|1607.2|218
1611306210000|2021-01-22 09:03:30|1608|1607.4|1608|1607.4|1608|1607.4|1607.8|1607.2|0
1611306220000|2021-01-22 09:03:40|1607.8|1607.6|1609.4|1609|1609.8|1609.4|1607.8|1607.6|14753
1611306230000|2021-01-22 09:03:50|1609.2|1608.8|1608.4|1607.8|1609.2|1608.8|1608.2|1607.8|3762
1611306240000|2021-01-22 09:04:00|1608.6|1608|1608.6|1608.2|1608.6|1608.2|1608.6|1608|0
1611306250000|2021-01-22 09:04:10|1608.8|1608.4|1608.8|1608.4|1609.4|1609|1608.8|1608.2|1171
1611306260000|2021-01-22 09:04:20|1608.6|1608.2|1608.8|1608.2|1608.8|1608.6|1608.6|1608.2|1432
1611306270000|2021-01-22 09:04:30|1608.6|1608.4|1608.4|1608.2|1608.8|1608.4|1608.4|1608.2|0
1611306280000|2021-01-22 09:04:40|1608.2|1608|1607.8|1607.2|1608.6|1608.2|1607.8|1607.2|4348
1611306290000|2021-01-22 09:04:50|1608|1607.4|1607.8|1607.4|1608|1607.8|1607.8|1607.4|4662
1611306300000|2021-01-22 09:05:00|1608|1607.6|1608|1607.6|1608.2|1608|1607.8|1607.4|787
1611306310000|2021-01-22 09:05:10|1608.2|1607.8|1609.4|1608.8|1609.4|1609|1608.2|1607.8|5837
1611306320000|2021-01-22 09:05:20|1609.2|1609|1609.4|1609|1609.4|1609|1609.2|1609|100
1611306330000|2021-01-22 09:05:30|1609.6|1609.2|1610|1609.6|1610.4|1610|1609.6|1609.2|2894
1611306340000|2021-01-22 09:05:40|1609.8|1609.4|1609|1608.8|1610|1609.4|1609|1608.8|1824
1611306350000|2021-01-22 09:05:50|1608.8|1608.6|1608.8|1608.4|1609|1608.6|1608.8|1608.4|633
1611306360000|2021-01-22 09:06:00|1609|1608.6|1609.2|1609|1609.6|1609|1608.4|1608|25694
1611306370000|2021-01-22 09:06:10|1609|1608.8|1609.2|1608.8|1609.6|1609.4|1608.8|1608.4|5762
1611306380000|2021-01-22 09:06:20|1609|1608.6|1608.8|1608.2|1609.2|1608.8|1608.4|1608.2|1933
1611306390000|2021-01-22 09:06:30|1608.6|1608|1608.8|1608|1608.8|1608|1608.6|1607.8|0
1611306400000|2021-01-22 09:06:40|1608.6|1608.2|1608.4|1608|1608.8|1608.6|1608.4|1608|619
1611306410000|2021-01-22 09:06:50|1608.6|1608.2|1608.4|1608|1608.6|1608.2|1608.2|1608|0
1611306420000|2021-01-22 09:07:00|1608.6|1608.2|1608.2|1607.8|1608.6|1608.4|1608|1607.6|1002
1611306430000|2021-01-22 09:07:10|1608|1607.6|1608|1607.8|1608|1607.8|1608|1607.6|125
1611306440000|2021-01-22 09:07:20|1607.8|1607.6|1607.6|1607.2|1607.8|1607.6|1607.4|1607.2|3387
1611306450000|2021-01-22 09:07:30|1607.8|1607.4|1607.4|1607|1607.8|1607.6|1607.4|1607|1112
1611306460000|2021-01-22 09:07:40||1606.8||1607||1607||1606.8|0
1611306470000|2021-01-22 09:07:50|1607.2|1606.8|1607|1606.4|1607.2|1606.8|1607|1606.4|1138
1611306480000|2021-01-22 09:08:00|1606.8|1606.6|1606.8|1606.4|1607|1606.6|1606.6|1606.2|1954
1611306490000|2021-01-22 09:08:10|1607||1606.8||1607||1606.8||0
1611306500000|2021-01-22 09:08:20|1606.6|1606.2|1606|1605.6|1606.6|1606.2|1606|1605.6|936
1611306510000|2021-01-22 09:08:30|1606.2|1605.8|1606.4|1605.6|1606.4|1605.8|1606|1605.6|50
1611306520000|2021-01-22 09:08:40|1606.2|1605.8|1606.2|1606|1606.4|1606|1606.2|1605.8|757
1611306530000|2021-01-22 09:08:50|1606|1605.8|1605.6|1605.4|1606.2|1605.8|1605.6|1605.4|2143
1611306540000|2021-01-22 09:09:00|1605.8||1605.8||1605.8||1605.8||19
1611306550000|2021-01-22 09:09:10|1605.6|1605.2|1605.4|1605|1605.6|1605.2|1605.2|1605|1207
1611306560000|2021-01-22 09:09:20|1605.2|1604.8|1605|1604.6|1605.4|1604.8|1605|1604.6|5070
1611306570000|2021-01-22 09:09:30|1605.2|1604.8|1605.6|1605|1605.6|1605.4|1605.2|1604.8|3566
1611306580000|2021-01-22 09:09:40|1605.8|1605.2|1605|1604.6|1606|1605.8|1604.8|1604.6|6194
1611306590000|2021-01-22 09:09:50|1605.2||1605||1605.2||1604.8||1000
1611306600000|2021-01-22 09:10:00|1605.2|1604.8|1605.4|1605|1605.4|1605.2|1605.2|1604.8|0
1611306610000|2021-01-22 09:10:10|1605.6|1605.2|1606|1605.6|1606|1605.6|1605.6|1605.2|776
1611306620000|2021-01-22 09:10:20|1605.8|1605.4|1607.6|1607|1607.6|1607.4|1605.6|1605.4|5100
1611306630000|2021-01-22 09:10:30|1607.4|1606.8|1607.2|1606.8|1607.4|1606.8|1606.8|1606.4|124
1611306640000|2021-01-22 09:10:40|1607.4|1606.6|1607|1606.6|1607.4|1606.6|1607|1606.6|0
1611306650000|2021-01-22 09:10:50|1606.8|1606.4|1607.2|1607|1607.2|1607|1606.6|1606.4|547
1611306660000|2021-01-22 09:11:00|1607|1606.8|1607|1606.6|1607.2|1607|1606.8|1606.6|532
1611306670000|2021-01-22 09:11:10|1607.2|1606.8|1607.4|1607.2|1607.8|1607.6|1607.2|1606.8|1965
1611306680000|2021-01-22 09:11:20|1607.6|1607|1607.6|1607|1607.6|1607|1607.2|1607|2273
1611306690000|2021-01-22 09:11:30|1607.4|1607.2|1607.2|1606.6|1607.4|1607.2|1607|1606.6|978
1611306700000|2021-01-22 09:11:40|1607.4|1606.8|1607.8|1607.4|1608|1607.6|1607.2|1606.8|1464
1611306710000|2021-01-22 09:11:50|1607.4|1607.2|1607.8|1607.2|1607.8|1607.2|1607.2|1606.8|1340
1611306720000|2021-01-22 09:12:00|1607.6|1607|1607.2|1606.8|1607.6|1607.2|1607|1606.8|856
1611306730000|2021-01-22 09:12:10|1607|1606.6|1607.2|1606.8|1607.4|1607|1606.8|1606.4|2748
1611306740000|2021-01-22 09:12:20|1607|1606.6|1607.2|1606.6|1607.2|1606.8|1606.8|1606.6|1812
1611306750000|2021-01-22 09:12:30||1606.8||1606.8||1607||1606.8|0
1611306760000|2021-01-22 09:12:40|1607|1607|1607.8|1607.2|1607.8|1607.2|1607|1607|250
1611306770000|2021-01-22 09:12:50|1608|1607.4|1607.6|1607|1608.6|1608.2|1607.4|1607|3866
1611306780000|2021-01-22 09:13:00|1607.8|1607.2|1607.8|1607.4|1608.4|1607.8|1607.8|1607.2|745
1611306790000|2021-01-22 09:13:10|1608|1607.6|1608|1607.6|1608|1607.6|1607.8|1607.4|1000
1611306800000|2021-01-22 09:13:20|1607.8|1607.4|1608|1607.6|1608.4|1608.2|1607.6|1607.4|3228
1611306810000|2021-01-22 09:13:30|1608.2|1607.4|1608.2|1607.8|1608.2|1608|1607.8|1607.4|1908
1611306820000|2021-01-22 09:13:40|1608|1607.6|1607.2|1606.8|1608.2|1607.6|1607|1606.6|2577
1611306830000|2021-01-22 09:13:50||1606.6||1606.6||1606.6||1606.6|0
1611306840000|2021-01-22 09:14:00|1607||1607.2||1607.2||1606.8||30
1611306850000|2021-01-22 09:14:10|1607|1606.8|1607.2|1606.8|1607.2|1607|1607|1606.8|209
1611306860000|2021-01-22 09:14:20|1607.4|1607|1607.4|1607|1607.6|1607.4|1607.4|1606.8|1884
1611306870000|2021-01-22 09:14:30|1607.6|1607.2|1608.4|1608|1608.4|1608|1607.6|1607.2|3447
1611306880000|2021-01-22 09:14:40|1608.2|1607.8|1608.4|1608|1608.4|1608|1608.2|1607.8|1960
1611306890000|2021-01-22 09:14:50|1608.2|1607.8|1607.4|1606.8|1608.2|1607.8|1607.4|1606.8|2071
1611306900000|2021-01-22 09:15:00|1607.2|1607|1607.4|1606.8|1607.4|1607|1607.2|1606.8|1000
1611306910000|2021-01-22 09:15:10|1607.2|1607|1607.4|1607|1607.4|1607|1607|1606.8|1816
1611306920000|2021-01-22 09:15:20|1607.2|1606.8|1607|1606.6|1607.2|1607|1606.8|1606.6|1845
1611306930000|2021-01-22 09:15:30|1607.2|1606.8|1607.4|1606.8|1607.4|1606.8|1607.2|1606.8|250
1611306940000|2021-01-22 09:15:40|1607.2||1607.4||1607.4||1607.2||0
1611306950000|2021-01-22 09:15:50|1607.2|1607|1607|1606.8|1607.4|1607.2|1606.8|1606.6|6909
1611306960000|2021-01-22 09:16:00|1607.2|1607|1607.6|1607.2|1607.8|1607.4|1607.2|1606.8|5216
1611306970000|2021-01-22 09:16:10|1607.8|1607.4|1607.8|1607.6|1607.8|1607.6|1607.8|1607.4|1467
1611306980000|2021-01-22 09:16:20|1607.6|1607.4|1607.2|1606.8|1607.6|1607.4|1606.6|1606.4|5819
1611306990000|2021-01-22 09:16:30|1607.4|1607|1607|1606.4|1607.4|1607|1606.8|1606.4|2702
1611307000000|2021-01-22 09:16:40|1606.6|1606.2|1606.6|1606.2|1607|1606.4|1606.2|1606|1063
1611307010000|2021-01-22 09:16:50||1606||1606||1606||1606|124
1611307020000|2021-01-22 09:17:00|1606.4|1605.8|1605.6|1605.2|1606.6|1605.8|1605.6|1605.2|2547
1611307030000|2021-01-22 09:17:10|1605.4|1605|1605.4|1605|1605.4|1605|1605|1604.6|2322
1611307040000|2021-01-22 09:17:20|1605.2|1604.8|1605.2|1604.6|1605.4|1604.8|1605|1604.6|2166
1611307050000|2021-01-22 09:17:30|1605|1604.8|1604.8|1604.6|1605.2|1605|1604.8|1604.6|2969
1611307060000|2021-01-22 09:17:40|1605|1604.8|1605|1604.6|1605.2|1604.8|1605|1604.6|349
1611307070000|2021-01-22 09:17:50|1604.8|1604.8|1605|1604.4|1605|1604.8|1604.6|1604.4|1795
1611307080000|2021-01-22 09:18:00|1604.8|1604.2|1604.2|1603.6|1604.8|1604.2|1604|1603.6|2402
1611307090000|2021-01-22 09:18:10|1604.4|1603.8|1604.4|1604|1604.8|1604.4|1604.4|1603.8|7401
1611307100000|2021-01-22 09:18:20|1604.6|1604.2|1604|1603.4|1604.6|1604.2|1603.8|1603.4|2243
1611307110000|2021-01-22 09:18:30|1603.8|1603.2|1603.6|1603.2|1604|1603.2|1603.4|1603|1447
1611307120000|2021-01-22 09:18:40|1603.8|1603.4|1603.4|1603.2|1603.8|1603.4|1603.4|1603.2|312
1611307130000|2021-01-22 09:18:50|1603.6|1603.4|1603.6|1603.2|1603.6|1603.4|1603.4|1603.2|1110
1611307140000|2021-01-22 09:19:00|1603.4|1603|1604|1603.6|1604.2|1603.6|1603.2|1602.8|6171
1611307150000|2021-01-22 09:19:10|1604.2|1603.8|1604.6|1604.2|1605.4|1605|1604.2|1603.6|11027
1611307160000|2021-01-22 09:19:20|1604.4|1604.4|1605.6|1605.2|1606|1605.2|1604.4|1604.2|2423
1611307170000|2021-01-22 09:19:30|1605.4|1605|1604.6|1604.2|1605.4|1605|1604.6|1604.2|312
1611307180000|2021-01-22 09:19:40|1604.8|1604|1604.6|1604|1604.8|1604.2|1604.4|1604|1105
1611307190000|2021-01-22 09:19:50|1604.8|1604.2|1604.8|1604.2|1604.8|1604.6|1604.6|1604.2|956
1611307200000|2021-01-22 09:20:00|1604.6|1604|1604.6|1604.2|1604.6|1604.2|1604.4|1604|312
1611307210000|2021-01-22 09:20:10|1604.8||1604.8||1604.8||1604.8||0
1611307220000|2021-01-22 09:20:20|1604.6|1604|1603.6|1603.4|1604.6|1604|1603.4|1603.2|9856
1611307230000|2021-01-22 09:20:30|1603.8|1603.6|1604.6|1604|1604.8|1604.4|1603.8|1603.4|1920
1611307240000|2021-01-22 09:20:40|1604.8|1604.2|1604.6|1604.2|1604.8|1604.4|1604.6|1604.2|267
1611307250000|2021-01-22 09:20:50|1604.4|1604|1604.4|1604|1604.4|1604.2|1604.2|1603.8|1613
1611307260000|2021-01-22 09:21:00|1604.6|1604.2|1605.2|1604.8|1605.2|1605|1604.6|1604|2733
1611307270000|2021-01-22 09:21:10|1605|1605|1606|1605.6|1606.2|1605.6|1605|1605|4526
1611307280000|2021-01-22 09:21:20|1606.2|1605.8|1606.4|1606.2|1606.4|1606.2|1606|1605.6|2781
1611307290000|2021-01-22 09:21:30|1606.6|1606.4|1607|1606.6|1607.6|1607|1606.6|1606.4|2004
1611307300000|2021-01-22 09:21:40|1606.8|1606.8|1606.8|1606.4|1606.8|1606.8|1606.6|1606.4|1816
1611307310000|2021-01-22 09:21:50|1606.6|1606.2|1605.6|1605.2|1606.8|1606.2|1605.6|1605.2|3634
1611307320000|2021-01-22 09:22:00|1605.4|1605.4|1605.8|1605.2|1605.8|1605.4|1605.2|1604.8|4389
1611307330000|2021-01-22 09:22:10|1605.6|1605.4|1605.6|1605.2|1605.8|1605.6|1605.6|1605.2|284
1611307340000|2021-01-22 09:22:20|1605.4|1605|1606.4|1606|1606.6|1606.2|1605.2|1605|5013
1611307350000|2021-01-22 09:22:30|1606.6|1606.2|1606|1605.4|1606.6|1606.2|1605.8|1605.4|2726
1611307360000|2021-01-22 09:22:40|1605.8|1605.6|1606.2|1605.6|1606.2|1605.8|1605.8|1605.6|1171
1611307370000|2021-01-22 09:22:50|1606|1605.4|1606|1605.4|1606|1605.4|1606|1605.4|0
1611307380000|2021-01-22 09:23:00|1605.6|1605.2|1605.8|1605.4|1606|1605.6|1605.4|1605|1047
1611307390000|2021-01-22 09:23:10|1605.6|1605.6|1606.2|1605.8|1606.6|1606.2|1605.6|1605.2|19215
1611307400000|2021-01-22 09:23:20|1606|1605.6|1606.4|1606|1606.6|1606.2|1605.8|1605.6|33927
1611307410000|2021-01-22 09:23:30|1606.2|1605.8|1606.4|1606.2|1607.4|1607.2|1606.2|1605.8|18963
1611307420000|2021-01-22 09:23:40|1606.2|1606|1607|1606.8|1607|1606.8|1606.2|1606|26675
1611307430000|2021-01-22 09:23:50|1607.2|1607|1607|1606.6|1607.2|1607|1607|1606.6|824
1611307440000|2021-01-22 09:24:00|1607.2|1606.8|1607.2|1606.8|1607.2|1606.8|1607.2|1606.8|0
1611307450000|2021-01-22 09:24:10|1607|1607|1606.4|1606|1607.2|1607|1606.4|1606|4278
1611307460000|2021-01-22 09:24:20|1606.8|1606.6|1606.8|1606.4|1606.8|1606.6|1606.6|1606.2|4511
1611307470000|2021-01-22 09:24:30|1606.6|1606.2|1606.6|1606.2|1606.8|1606.4|1606.6|1606.2|594
1611307480000|2021-01-22 09:24:40|1606.4|1606.4|1606.4|1606|1606.6|1606.4|1606.4|1606|4128
1611307490000|2021-01-22 09:24:50|1606.6|1606.2|1606.2|1605.6|1606.6|1606.4|1606.2|1605.6|2664
1611307500000|2021-01-22 09:25:00|1606.4|1605.8|1606|1605.6|1606.4|1606.2|1606|1605.6|1000
1611307510000|2021-01-22 09:25:10|1605.8|1605.4|1606|1605.4|1606|1605.6|1605.8|1605.4|0
1611307520000|2021-01-22 09:25:20||1605.6||1605.6||1605.8||1605.6|0
1611307530000|2021-01-22 09:25:30|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1606|1605.6|750
1611307540000|2021-01-22 09:25:40|1605.8|1605.4|1605.6|1605.4|1605.8|1605.6|1605.6|1605.4|500
1611307550000|2021-01-22 09:25:50|1605.4|1605.2|1605.6|1605.2|1605.6|1605.2|1605.2|1605|1423
1611307560000|2021-01-22 09:26:00|1605.4|1605.4|1605.6|1605.2|1605.6|1605.4|1605.4|1605|3778
1611307570000|2021-01-22 09:26:10|1605.8|1605.4|1606|1605.8|1606.4|1606.2|1605.8|1605.2|14850
1611307580000|2021-01-22 09:26:20|1606.2|1606|1606.4|1606|1606.4|1606.2|1606.2|1606|628
1611307590000|2021-01-22 09:26:30|1606.2|1605.8|1605|1604.6|1606.2|1605.8|1605|1604.6|8506
1611307600000|2021-01-22 09:26:40|1605.2|1604.8|1605|1604.4|1605.2|1604.8|1604.8|1604.4|7500
1611307610000|2021-01-22 09:26:50|1604.6|1604.6|1605|1604.8|1605.2|1605|1604.6|1604.6|1071
1611307620000|2021-01-22 09:27:00|1604.8|1604.6|1605.6|1605.2|1605.8|1605.4|1604.8|1604.4|9432
1611307630000|2021-01-22 09:27:10|1605.4|1605|1605.4|1605|1605.6|1605.4|1605.2|1604.8|11163
1611307640000|2021-01-22 09:27:20|1605.6|1605.2|1605.6|1605|1605.6|1605.4|1605.4|1605|470
1611307650000|2021-01-22 09:27:30|1605.4|1605.2|1605.6|1605.2|1605.6|1605.2|1605.4|1605.2|22
1611307660000|2021-01-22 09:27:40|1605.8|1605.4|1606|1605.6|1606|1605.6|1605.6|1605.2|1672
1611307670000|2021-01-22 09:27:50|1605.8|1605.8|1605.6|1605|1606|1605.8|1605.6|1605|11673
1611307680000|2021-01-22 09:28:00|1605.4|1604.8|1605.8|1605.4|1605.8|1605.4|1605|1604.8|2529
1611307690000|2021-01-22 09:28:10|1605.6|1605.2|1605.8|1605.2|1605.8|1605.4|1605.4|1605.2|1107
1611307700000|2021-01-22 09:28:20|1605.6||1605.4||1605.6||1605.4||250
1611307710000|2021-01-22 09:28:30|1605.6|1605.4|1605.8|1605.4|1605.8|1605.4|1605.4|1605.4|1970
1611307720000|2021-01-22 09:28:40|1605.6|1605.2|1604.8|1604.6|1605.6|1605.2|1604.8|1604.6|2234
1611307730000|2021-01-22 09:28:50|1604.6|1604.4|1604.6|1604.2|1604.8|1604.6|1604.6|1604.2|2343
1611307740000|2021-01-22 09:29:00|1604.4|1604|1604.4|1604.2|1604.6|1604.2|1604.4|1604|1570
1611307750000|2021-01-22 09:29:10|1604.6|1604.4|1604.6|1604.4|1604.8|1604.4|1604.6|1604.4|426
1611307760000|2021-01-22 09:29:20|1604.8|1604.6|1605.2|1605|1605.2|1605|1604.8|1604.6|4418
1611307770000|2021-01-22 09:29:30|1605.4|1605.2|1605.6|1605.2|1605.6|1605.4|1605.2|1605.2|1598
1611307780000|2021-01-22 09:29:40|1605.8|1605.4|1605.4|1604.8|1605.8|1605.4|1605.4|1604.8|701
1611307790000|2021-01-22 09:29:50||1605||1605||1605||1605|0
1611307800000|2021-01-22 09:30:00|1605.2|1604.8|1604.6|1604.4|1605.2|1604.8|1604.6|1604.4|635
1611307810000|2021-01-22 09:30:10|1604.8|1604.2|1605.2|1604.8|1605.2|1605|1604.8|1604.2|1614
1611307820000|2021-01-22 09:30:20|1605.4|1605|1606.2|1605.8|1606.2|1606|1605.2|1605|13209
1611307830000|2021-01-22 09:30:30|1606.4|1606|1607|1606.6|1607.4|1607|1606.4|1606|4871
1611307840000|2021-01-22 09:30:40|1606.8|1606.4|1606.6|1606.2|1607|1606.4|1606.4|1606|7783
1611307850000|2021-01-22 09:30:50|1606.4|1606|1605.8|1605.2|1606.4|1606|1605.8|1605.2|0
1611307860000|2021-01-22 09:31:00|1605.6|1605|1605.6|1605|1606|1605.6|1605.4|1605|3104
1611307870000|2021-01-22 09:31:10|1605.8|1605.2|1606.4|1605.8|1606.4|1606.2|1605.8|1605.2|3342
1611307880000|2021-01-22 09:31:20|1606.2|1605.6|1606|1605.4|1606.4|1605.6|1605.6|1605.4|738
1611307890000|2021-01-22 09:31:30|1606.2|1605.6|1606.2|1606|1606.4|1606|1605.8|1605.4|2339
1611307900000|2021-01-22 09:31:40|1606.4|1606.2|1606.2|1605.8|1606.4|1606.2|1606|1605.8|1798
1611307910000|2021-01-22 09:31:50|1606|1606|1606|1605.8|1606|1606|1606|1605.6|125
1611307920000|2021-01-22 09:32:00|1605.8|1605.6|1606|1605.6|1606|1605.8|1605.6|1605.4|1772
1611307930000|2021-01-22 09:32:10|1605.8|1605.4|1606|1605.6|1606.2|1606|1605.6|1605.4|4199
1611307940000|2021-01-22 09:32:20|1606.2|1605.8|1606.4|1606|1606.4|1606.2|1606.2|1605.6|3486
1611307950000|2021-01-22 09:32:30|1606.2|1606.2|1606.8|1606.4|1606.8|1606.4|1606.2|1606.2|246
1611307960000|2021-01-22 09:32:40|1607|1606.6|1607.6|1607.2|1607.6|1607.2|1607|1606.6|935
1611307970000|2021-01-22 09:32:50|1607.8|1607.4|1608.2|1608|1608.2|1608|1607.8|1607.4|3283
1611307980000|2021-01-22 09:33:00|1608|1607.8|1608.4|1608|1608.4|1608|1608|1607.8|1796
1611307990000|2021-01-22 09:33:10|1608.2|1607.8|1607.6|1607.2|1608.2|1607.8|1607.4|1607.2|2710
1611308000000|2021-01-22 09:33:20|1607.4|1607|1607.2|1606.8|1607.4|1607|1606.8|1606.4|2131
1611308010000|2021-01-22 09:33:30|1607.4|1607|1607.4|1607|1607.6|1607.2|1607.2|1606.8|3388
1611308020000|2021-01-22 09:33:40|1607.2|1606.8|1606.8|1606.2|1607.2|1606.8|1606.6|1606.2|3438
1611308040000|2021-01-22 09:34:00|1606.6|1606.6|1606.6|1606.2|1606.6|1606.6|1606.6|1606.2|400
1611308050000|2021-01-22 09:34:10|1606.8|1606|1606.6|1606|1606.8|1606|1606.6|1606|0
1611308060000|2021-01-22 09:34:20|1606.8|1606.2|1606.4|1606|1607|1606.8|1606.4|1606|2368
1611308070000|2021-01-22 09:34:30|1606.6||1606.6||1606.6||1606.4||0
1611308080000|2021-01-22 09:34:40|1606.4|1606.2|1606.4|1606.2|1606.4|1606.2|1606.2|1606|298
1611308090000|2021-01-22 09:34:50|1606.6|1606.4|1606.4|1606|1606.8|1606.4|1606.2|1606|1419
1611308100000|2021-01-22 09:35:00|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1606|1605.8|728
1611308110000|2021-01-22 09:35:10|1606|1605.6|1605.8|1605.4|1606|1605.6|1605.8|1605.4|218
1611308120000|2021-01-22 09:35:20||1605.6||1605.4||1605.6||1605.4|0
1611308130000|2021-01-22 09:35:30|1605.6|1605.2|1605.6|1605.2|1605.8|1605.4|1605.4|1605.2|4927
1611308140000|2021-01-22 09:35:40|1605.4|1605.4|1605.4|1605.2|1605.6|1605.4|1605.4|1605.2|2362
1611308150000|2021-01-22 09:35:50|1605.2|1605|1604.8|1604.6|1605.2|1605|1604.8|1604.6|52344
1611308160000|2021-01-22 09:36:00|1605|1604.8|1605|1604.6|1605|1604.8|1604.8|1604.4|4427
1611308170000|2021-01-22 09:36:10|1604.8|1604.4|1605|1604.6|1605.2|1605|1604.8|1604.4|3787
1611308180000|2021-01-22 09:36:20|1604.8|1604.4|1605|1604.6|1605|1604.6|1604.6|1604.2|2170
1611308190000|2021-01-22 09:36:30|1604.8|1604.4|1605.4|1605|1605.8|1605.4|1604.8|1604.4|3514
1611308200000|2021-01-22 09:36:40|1605.2|1604.8|1605.2|1604.8|1605.2|1605|1605|1604.6|1840
1611308210000|2021-01-22 09:36:50|1605.4|1605|1605.2|1604.8|1605.6|1605.2|1605|1604.8|4519
1611308220000|2021-01-22 09:37:00|1605|1605|1605.2|1604.8|1605.2|1605|1605|1604.8|1123
1611308230000|2021-01-22 09:37:10|1605.4|1605|1604.8|1604.6|1605.4|1605.2|1604.8|1604.6|5752
1611308240000|2021-01-22 09:37:20|1605|1604.8|1605.2|1604.8|1605.4|1605|1605|1604.6|1848
1611308250000|2021-01-22 09:37:30|1605.4|1605|1605.8|1605.2|1605.8|1605.6|1605|1604.8|12833
1611308260000|2021-01-22 09:37:40|1605.6|1605|1605|1604.6|1605.8|1605.2|1605|1604.6|4559
1611308270000|2021-01-22 09:37:50|1604.8|1604.4|1605.2|1604.8|1605.2|1605|1604.4|1604.2|11283
1611308280000|2021-01-22 09:38:00|1605|1605|1604.8|1604.4|1605.2|1605|1604.6|1604.4|2178
1611308290000|2021-01-22 09:38:10|1604.6|1604.6|1604.4|1604.2|1604.8|1604.6|1604.4|1604.2|2868
1611308300000|2021-01-22 09:38:20|1604.6|1604.4|1604.6|1604.2|1605|1604.8|1604.4|1604|14536
1611308310000|2021-01-22 09:38:30|1604.4|1604|1604.2|1604|1604.4|1604|1604.2|1604|2471
1611308320000|2021-01-22 09:38:40|1604|1603.8|1603.2|1603|1604|1603.8|1602.8|1602.6|12841
1611308330000|2021-01-22 09:38:50|1603.4|1603.2|1603.2|1603|1603.6|1603.2|1603.2|1603|728
1611308340000|2021-01-22 09:39:00|1603.4|1603.2|1603.2|1603|1603.4|1603.2|1603.2|1603|5597
1611308350000|2021-01-22 09:39:10|1603|1602.8|1602.8|1602.4|1603|1602.8|1602.8|1602.4|7428
1611308360000|2021-01-22 09:39:20|1602.6|1602.2|1602.4|1602.2|1602.6|1602.2|1602.4|1602.2|750
1611308370000|2021-01-22 09:39:30|1602.6|1602.4|1602.6|1602.4|1602.6|1602.4|1602.6|1602.4|1155
1611308380000|2021-01-22 09:39:40|1602.8|1602.6|1603.2|1602.6|1603.2|1603|1602.6|1602.2|5356
1611308390000|2021-01-22 09:39:50|1603|1602.4|1603|1602.6|1603|1602.8|1602.8|1602.4|250
1611308400000|2021-01-22 09:40:00|1602.8|1602.4|1602.4|1602|1602.8|1602.4|1602.4|1602|5626
1611308410000|2021-01-22 09:40:10|1602.2|1602.2|1602.4|1602.2|1602.4|1602.2|1602.2|1602|3848
1611308420000|2021-01-22 09:40:20|1602.6|1602.4|1603.6|1603.4|1603.6|1603.4|1602.6|1602.4|3112
1611308430000|2021-01-22 09:40:30|1603.2|1603.2|1603.6|1603|1603.6|1603.4|1603.2|1602.8|995
1611308450000|2021-01-22 09:40:50|1603.4|1602.8|1603.6|1603|1603.6|1603|1603.2|1602.8|311
1611308460000|2021-01-22 09:41:00|1603.4|1602.8|1603|1602.6|1603.6|1603.4|1603|1602.6|2021
1611308470000|2021-01-22 09:41:10|1602.8|1602.4|1602.4|1602|1602.8|1602.4|1602.4|1602|975
1611308480000|2021-01-22 09:41:20|1602.2||1602.4||1602.4||1602.2||500
1611308490000|2021-01-22 09:41:30|1602.2||1602.4||1602.4||1602.2||109
1611308500000|2021-01-22 09:41:40|1602.6|1602.2|1601.8|1601.4|1602.6|1602.4|1601.8|1601.4|13730
1611308510000|2021-01-22 09:41:50|1601.6|1601.6|1602.2|1601.6|1602.2|1601.8|1601.6|1601.6|3505
1611308520000|2021-01-22 09:42:00|1602|1601.4|1601.8|1601.6|1602|1601.6|1601.6|1601.4|453
1611308530000|2021-01-22 09:42:10|1601.6|1601.4|1601|1600.8|1601.8|1601.4|1600.8|1600.6|0
1611308540000|2021-01-22 09:42:20|1600.8|1600.6|1600.2|1599.4|1601|1600.6|1599.8|1599.4|80544
1611308550000|2021-01-22 09:42:30||1599.6||1599.8||1600||1599.6|242
1611308560000|2021-01-22 09:42:40|1600|1599.6|1600|1599.4|1600|1599.6|1600|1599.4|0
1611308570000|2021-01-22 09:42:50|1599.8|1599.6|1599.6|1599.4|1599.8|1599.6|1599.6|1599.4|223
1611308580000|2021-01-22 09:43:00|1599.8|1599.6|1599.8|1599.4|1599.8|1599.6|1599.6|1599.4|0
1611308590000|2021-01-22 09:43:10|1599.6||1599.6||1599.6||1599.6||1478
1611308600000|2021-01-22 09:43:20|1599.4|1599.2|1599|1598.6|1599.4|1599.2|1598.8|1598.4|6264
1611308610000|2021-01-22 09:43:30|1599.2|1598.4|1598.8|1598.4|1599.2|1598.4|1598.8|1598.4|0
1611308620000|2021-01-22 09:43:40|1598.6|1598.2|1599.2|1598.8|1599.2|1599|1598.4|1598.2|9308
1611308630000|2021-01-22 09:43:50|1599.4|1599|1600|1599.6|1600.6|1600.2|1599.4|1599|11655
1611308640000|2021-01-22 09:44:00|1599.8|1599.4|1599.6|1599.2|1599.8|1599.4|1599.6|1599.2|1250
1611308650000|2021-01-22 09:44:10|1599.8|1599.4|1599.8|1599.4|1600|1599.6|1599.8|1599.4|209
1611308660000|2021-01-22 09:44:20|1600|1599.6|1600.8|1600.4|1600.8|1600.4|1599.8|1599.6|1820
1611308670000|2021-01-22 09:44:30|1601|1600.6|1600|1599.8|1601|1600.6|1600|1599.8|2933
1611308680000|2021-01-22 09:44:40|1599.8|1599.6|1599.6|1599|1600|1599.6|1599.2|1599|4315
1611308690000|2021-01-22 09:44:50|1599.2|1598.8|1598|1597.6|1599.6|1598.8|1597.8|1597.4|36845
1611308700000|2021-01-22 09:45:00|1598.2|1597.8|1598.4|1598|1598.4|1598.2|1598.2|1597.8|484
1611308710000|2021-01-22 09:45:10|1598.6|1598.2|1597.4|1597|1598.6|1598.2|1597.2|1597|9201
1611308720000|2021-01-22 09:45:20|1597.6|1597.2|1597.4|1597|1597.8|1597.2|1597.2|1597|416
1611308730000|2021-01-22 09:45:30|1597.2|1596.8|1597.4|1597.2|1597.6|1597.4|1596.8|1596.4|4546
1611308740000|2021-01-22 09:45:40|1597.6|1596.8|1597|1596.6|1597.6|1596.8|1596.8|1596.4|5446
1611308750000|2021-01-22 09:45:50|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.6|1596.4|722
1611308760000|2021-01-22 09:46:00|1596.6|1596.2|1596.6|1596.2|1596.8|1596.4|1596.2|1596|570
1611308770000|2021-01-22 09:46:10|1596.8|1596|1596.2|1595.6|1597|1596.6|1595.8|1595.4|9074
1611308780000|2021-01-22 09:46:20|1596|1595.8|1596|1595.6|1596.2|1595.8|1595.8|1595.6|700
1611308790000|2021-01-22 09:46:30|1596.2|1595.8|1596.4|1596|1596.8|1596.6|1596|1595.6|4499
1611308800000|2021-01-22 09:46:40|1596.2|1596.2|1595.6|1595.4|1596.2|1596.2|1595.6|1595.4|2235
1611308810000|2021-01-22 09:46:50|1595.4|1595.2|1596|1595.6|1596.2|1596|1595.4|1595.2|5662
1611308820000|2021-01-22 09:47:00|1596.2|1595.8|1596.2|1595.8|1596.4|1596.2|1596|1595.6|33324
1611308830000|2021-01-22 09:47:10|1596.4|1596|1596.6|1596|1596.6|1596.4|1596.2|1596|7419
1611308840000|2021-01-22 09:47:20|1596.4|1595.8|1596.4|1596|1596.4|1596.2|1596|1595.6|3282
1611308850000|2021-01-22 09:47:30|1596.6|1596.2|1596.4|1595.8|1596.6|1596.4|1596|1595.6|444
1611308860000|2021-01-22 09:47:40|1596.6|1596|1596.4|1596.2|1596.6|1596.4|1596.4|1596|2575
1611308870000|2021-01-22 09:47:50|1596.2|1596|1596.4|1596|1596.6|1596.4|1596|1595.8|28894
1611308880000|2021-01-22 09:48:00|1596.2|1595.8|1597|1596.4|1597|1596.6|1595.8|1595.4|5006
1611308890000|2021-01-22 09:48:10|1597.2|1596.6|1597.6|1597.2|1597.8|1597.6|1597.2|1596.6|5111
1611308900000|2021-01-22 09:48:20|1597.4|1597|1596.8|1596.2|1597.4|1597|1596.6|1596.2|4783
1611308910000|2021-01-22 09:48:30|1597|1596.4|1597|1596.6|1597|1596.6|1596.6|1596.2|800
1611308920000|2021-01-22 09:48:40|1596.8|1596.8|1597|1596.6|1597|1596.8|1596.8|1596.6|3250
1611308930000|2021-01-22 09:48:50|1597.2|1596.8|1597|1596.6|1597.2|1597|1596.8|1596.6|9741
1611308940000|2021-01-22 09:49:00|1597.2||1597.2||1597.2||1597.2||0
1611308950000|2021-01-22 09:49:10|1597.4|1596.8|1597|1596.4|1597.4|1597|1596.6|1596.4|15894
1611308960000|2021-01-22 09:49:20|1596.8|1596.2|1596|1595.6|1597|1596.2|1596|1595.6|3125
1611308970000|2021-01-22 09:49:30|1596.2|1595.8|1596.6|1596.2|1596.6|1596.2|1596|1595.6|4969
1611308980000|2021-01-22 09:49:40|1596.8|1596.4|1596.8|1596.4|1597|1596.8|1596.8|1596.4|3320
1611308990000|2021-01-22 09:49:50|1596.6|1596.2|1596.8|1596.4|1596.8|1596.4|1596.4|1596.2|1171
1611309000000|2021-01-22 09:50:00|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.4|1596.2|750
1611309010000|2021-01-22 09:50:10|1596.6|1596.4|1596.4|1596|1596.6|1596.4|1596.4|1596|1500
1611309020000|2021-01-22 09:50:20|1596.6|1596.2|1596.8|1596.2|1596.8|1596.6|1596.6|1596.2|2949
1611309030000|2021-01-22 09:50:30|1596.6|1596|1596|1595.6|1596.8|1596|1596|1595.6|9697
1611309040000|2021-01-22 09:50:40|1595.8|1595.4|1596|1595.8|1596|1595.8|1595.6|1595.4|6977
1611309050000|2021-01-22 09:50:50|1596.2|1595.6|1596.2|1595.6|1596.2|1595.8|1596.2|1595.6|500
1611309060000|2021-01-22 09:51:00|1596|1595.8|1596.2|1595.8|1596.2|1596|1596|1595.6|541
1611309070000|2021-01-22 09:51:10|1596.4|1596|1597.4|1597|1597.6|1597.2|1596.4|1596|9111
1611309080000|2021-01-22 09:51:20|1597.2|1596.8|1597.2|1596.8|1597.2|1597.2|1597.2|1596.8|0
1611309090000|2021-01-22 09:51:30|1597|1597|1596.6|1596|1597.2|1597|1596|1595.8|2627
1611309100000|2021-01-22 09:51:40|1596.4|1595.8|1596.2|1595.8|1596.4|1596.2|1596|1595.8|4027
1611309110000|2021-01-22 09:51:50||1596||1595.8||1596||1595.8|2641
1611309120000|2021-01-22 09:52:00|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|0
1611309130000|2021-01-22 09:52:10|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.6|1595.4|1455
1611309140000|2021-01-22 09:52:20|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.2|1595|8742
1611309150000|2021-01-22 09:52:30|1595.8|1595.8|1596|1595.6|1596|1595.8|1595.8|1595.4|3958
1611309160000|2021-01-22 09:52:40|1595.8|1595.4|1596|1595.4|1596|1595.6|1595.8|1595.4|5404
1611309170000|2021-01-22 09:52:50|1595.8|1595.6|1596|1595.4|1596|1595.6|1595.8|1595.4|500
1611309180000|2021-01-22 09:53:00|1596.2|1595.6|1596.4|1596.2|1596.4|1596.2|1596.2|1595.6|5998
1611309190000|2021-01-22 09:53:10|1596.2|1596|1597.2|1596.8|1597.2|1596.8|1596.2|1596|3361
1611309200000|2021-01-22 09:53:20|1597.4|1597|1598.6|1598.2|1598.6|1598.2|1597.4|1597|6871
1611309210000|2021-01-22 09:53:30|1598.4|1598|1598.8|1598.2|1599.2|1599|1598.4|1598|3094
1611309220000|2021-01-22 09:53:40|1598.6|1598|1598|1597.6|1598.6|1598|1598|1597.6|0
1611309230000|2021-01-22 09:53:50|1598.2|1597.8|1597.6|1597|1598.2|1598|1597.4|1597|2199
1611309240000|2021-01-22 09:54:00|1597.4|1597.2|1597.8|1597.4|1597.8|1597.4|1597|1596.8|2983
1611309250000|2021-01-22 09:54:10|1598|1597.6|1598|1597.6|1598|1597.6|1597.8|1597.4|1000
1611309260000|2021-01-22 09:54:20|1598.2|1597.8|1598|1597.6|1598.4|1598.2|1598|1597.6|2620
1611309270000|2021-01-22 09:54:30|1597.8|1597.4|1598.2|1597.6|1598.2|1597.6|1597.6|1597.2|2193
1611309280000|2021-01-22 09:54:40|1598.4|1597.8|1598.2|1598|1598.4|1598|1598.2|1597.8|1088
1611309290000|2021-01-22 09:54:50|1598.4|1598.2|1598.4|1598|1598.6|1598.2|1598.4|1598|219
1611309300000|2021-01-22 09:55:00|1598.6||1598.6||1598.6||1598.4||0
1611309310000|2021-01-22 09:55:10|1598.8|1598.2|1599.2|1598.6|1599.2|1598.8|1598.8|1598.2|2553
1611309320000|2021-01-22 09:55:20|1599|1599|1599|1598.6|1599|1599|1599|1598.6|5
1611309330000|2021-01-22 09:55:30|1598.8|1598.4|1598.4|1598|1598.8|1598.4|1598.4|1598|433
1611309340000|2021-01-22 09:55:40|1598.2||1598.2||1598.2||1598.2||0
1611309350000|2021-01-22 09:55:50|1598|1597.8|1598.2|1597.8|1598.4|1598.2|1598|1597.6|4173
1611309360000|2021-01-22 09:56:00|1598|1597.6|1598.2|1597.8|1598.2|1597.8|1597.6|1597.4|2355
1611309370000|2021-01-22 09:56:10|1598|1597.6|1598|1597.6|1598.2|1597.8|1598|1597.4|500
1611309380000|2021-01-22 09:56:20|1597.8|1597.4|1597.4|1597|1598|1597.4|1597.2|1597|1430
1611309390000|2021-01-22 09:56:30|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|0
1611309400000|2021-01-22 09:56:40|1597.4|1596.8|1597.2|1596.8|1597.6|1596.8|1597|1596.6|1859
1611309410000|2021-01-22 09:56:50|1597|1596.6|1596.6|1596.2|1597|1596.6|1596.4|1596|2253
1611309430000|2021-01-22 09:57:10|1596.4|1596|1596.4|1596|1596.6|1596.4|1596.2|1596|6179
1611309440000|2021-01-22 09:57:20|1596.2|1595.8|1596.6|1596.2|1596.6|1596.4|1596.2|1595.8|11325
1611309450000|2021-01-22 09:57:30||1596||1596||1596||1596|0
1611309460000|2021-01-22 09:57:40|1596.8|1596.2|1598.8|1598.6|1599|1598.6|1596.8|1596.2|4422
1611309470000|2021-01-22 09:57:50|1599|1598.4|1598|1597.8|1599|1598.6|1598|1597.6|0
1611309480000|2021-01-22 09:58:00|1597.8|1597.6|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|4903
1611309490000|2021-01-22 09:58:10|1598|1597.6|1597.6|1597.4|1598|1597.8|1597.6|1597.4|2549
1611309500000|2021-01-22 09:58:20|1597.8|1597.2|1597.8|1597.4|1598|1597.4|1597.6|1597.2|1399
1611309510000|2021-01-22 09:58:30|1597.6|1597.2|1596.6|1596.2|1597.6|1597.2|1596.6|1596|4997
1611309520000|2021-01-22 09:58:40|1596.4|1596|1596|1595.6|1596.6|1596|1596|1595.6|9750
1611309530000|2021-01-22 09:58:50|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.4|1595.2|960
1611309540000|2021-01-22 09:59:00|1595.6|1595.6|1596|1595.8|1596|1595.8|1595.6|1595.4|9898
1611309550000|2021-01-22 09:59:10||1595.6||1595.8||1595.8||1595.6|3041
1611309560000|2021-01-22 09:59:20|1595.8|1595.6|1595.6|1595.4|1595.8|1595.8|1595.6|1595.2|12055
1611309570000|2021-01-22 09:59:30|1595.8|1595.6|1594.6|1594.2|1595.8|1595.6|1594.4|1594|96785
1611309580000|2021-01-22 09:59:40|1594.4|1594|1594.4|1594.2|1594.6|1594.2|1594.2|1594|1060
1611309590000|2021-01-22 09:59:50|1594.6|1594|1595.2|1594.8|1595.2|1595|1594.4|1594|5841
1611309600000|2021-01-22 10:00:00|1595.4|1595|1596.2|1595.6|1596.2|1595.8|1595|1594.8|28953
1611309610000|2021-01-22 10:00:10|1596|1595.4|1595.4|1594.8|1596|1595.4|1595.2|1594.8|2485
1611309620000|2021-01-22 10:00:20|1595.6|1595|1595.4|1595|1595.6|1595.4|1595.4|1595|4236
1611309630000|2021-01-22 10:00:30|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1595|1594.6|0
1611309640000|2021-01-22 10:00:40|1595.2|1594.8|1595.8|1595.4|1595.8|1595.4|1595.2|1594.8|1972
1611309650000|2021-01-22 10:00:50|1595.6|1595.2|1595.2|1594.8|1595.6|1595.4|1594.6|1594.2|3015
1611309660000|2021-01-22 10:01:00|1595.4|1595|1595.4|1595|1595.8|1595.2|1595.2|1594.8|2431
1611309670000|2021-01-22 10:01:10|1595.2|1594.8|1594.6|1594.2|1595.2|1594.8|1594.6|1594.2|4215
1611309680000|2021-01-22 10:01:20|1594.8|1594.4|1595|1594.6|1595.4|1595|1594.8|1594.4|5455
1611309690000|2021-01-22 10:01:30|1595.2|1594.8|1595|1594.6|1595.4|1595|1595|1594.4|1550
1611309700000|2021-01-22 10:01:40|1595.2|1594.8|1595.2|1594.6|1595.6|1595.2|1595.2|1594.6|3264
1611309710000|2021-01-22 10:01:50|1595||1595.2||1595.2||1594.8||644
1611309720000|2021-01-22 10:02:00|1595.4|1594.8|1595.6|1595.2|1595.6|1595.2|1595|1594.8|2120
1611309730000|2021-01-22 10:02:10|1595.8|1595.4|1596|1595.4|1596|1595.4|1595.8|1595.4|0
1611309740000|2021-01-22 10:02:20|1596.2|1595.6|1596.4|1596|1596.4|1596|1596.2|1595.6|0
1611309750000|2021-01-22 10:02:30|1596.2|1595.8|1596|1595.6|1596.4|1595.8|1596|1595.4|1963
1611309760000|2021-01-22 10:02:40|1596.2|1595.8|1596|1595.6|1596.2|1596|1595.8|1595.6|3457
1611309770000|2021-01-22 10:02:50|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|2412
1611309780000|2021-01-22 10:03:00|1595.6|1595.6|1595.6|1595.2|1596|1595.6|1595.4|1595|10760
1611309790000|2021-01-22 10:03:10|1595.8||1595.8||1595.8||1595.8||0
1611309800000|2021-01-22 10:03:20|1596|1595.4|1596.2|1596|1596.4|1596.2|1596|1595.4|10181
1611309810000|2021-01-22 10:03:30|1596.4|1595.8|1596.2|1596|1596.4|1596|1596.2|1595.8|0
1611309820000|2021-01-22 10:03:40|1596|1595.8|1596.4|1596|1596.8|1596.4|1596|1595.8|27142
1611309830000|2021-01-22 10:03:50|1596.6|1596.2|1597.4|1597|1597.4|1597.2|1596.6|1596.2|1920
1611309840000|2021-01-22 10:04:00|1597.6|1597.2|1598|1597.6|1598|1597.8|1597.2|1597|4128
1611309850000|2021-01-22 10:04:10|1598.2||1598||1598.2||1598||0
1611309860000|2021-01-22 10:04:20|1598.2|1597.4|1597.4|1596.8|1598.2|1597.6|1597|1596.6|13714
1611309870000|2021-01-22 10:04:30|1597.6|1597|1598|1597.6|1598|1597.6|1597.6|1597|1061
1611309880000|2021-01-22 10:04:40|1598.2|1597.8|1598.2|1597.8|1598.8|1598|1598|1597.8|4410
1611309890000|2021-01-22 10:04:50|1598|1597.6|1598|1597.2|1598|1597.8|1597.4|1596.8|1196
1611309900000|2021-01-22 10:05:00|1597.8||1597.8||1598||1597.8||0
1611309910000|2021-01-22 10:05:10|1598|1597.4|1597.8|1597.6|1598|1597.8|1597.8|1597.4|1288
1611309920000|2021-01-22 10:05:20|1598|1597.8|1598.6|1598.2|1598.6|1598.4|1598|1597.6|6375
1611309930000|2021-01-22 10:05:30|1598.4|1598|1598.4|1597.8|1598.4|1598.2|1598.2|1597.6|826
1611309940000|2021-01-22 10:05:40|1598.6|1598|1598.6|1598|1598.6|1598|1598.4|1598|0
1611309950000|2021-01-22 10:05:50|1598.8|1598.2|1598.8|1598.2|1599|1598.6|1598.6|1598.2|585
1611309960000|2021-01-22 10:06:00|1598.6|1598.4|1599.4|1598.8|1599.4|1599|1598.6|1598.4|1676
1611309970000|2021-01-22 10:06:10|1599.6|1599|1600.6|1600.4|1600.8|1600.4|1599.4|1599|9949
1611309980000|2021-01-22 10:06:20|1600.8|1600.6|1601.6|1601|1601.6|1601|1600.8|1600.4|5052
1611309990000|2021-01-22 10:06:30|1601.4|1600.8|1600.8|1600.4|1601.4|1601|1600.6|1600.4|2513
1611310000000|2021-01-22 10:06:40|1601|1600.6|1599.8|1599.4|1601|1600.6|1599.6|1599.2|4089
1611310010000|2021-01-22 10:06:50|1600.2|1599.6|1600.2|1599.6|1600.2|1600|1600.2|1599.6|13252
1611310020000|2021-01-22 10:07:00|1600|1599.4|1599.8|1599.4|1600|1599.6|1599.6|1599.4|750
1611310030000|2021-01-22 10:07:10|1600|1599.6|1600.2|1599.8|1600.4|1600.2|1600|1599.6|4840
1611310040000|2021-01-22 10:07:20|1600|1599.6|1599.6|1599.2|1600|1599.8|1599.4|1599|1207
1611310050000|2021-01-22 10:07:30|1599.8|1599.4|1600|1599.8|1600|1599.8|1599.8|1599.4|1819
1611310060000|2021-01-22 10:07:40|1600.2|1600|1601.2|1600.6|1601.2|1600.8|1600.2|1600|4263
1611310070000|2021-01-22 10:07:50|1601|1600.4|1600.8|1600.4|1601.2|1600.6|1600.6|1600.2|2225
1611310080000|2021-01-22 10:08:00|1600.6|1600.2|1600.4|1599.8|1600.8|1600.2|1600|1599.8|2544
1611310090000|2021-01-22 10:08:10|1600.6|1600|1600.6|1600|1600.8|1600.4|1600.2|1599.8|3935
1611310100000|2021-01-22 10:08:20|1600.4|1600.2|1600.6|1599.8|1600.6|1600.4|1600.4|1599.8|500
1611310110000|2021-01-22 10:08:30|1600.8|1600|1600.8|1600.2|1600.8|1600.2|1600.8|1600|0
1611310120000|2021-01-22 10:08:40|1601|1600.6|1601.6|1601|1601.6|1601|1600.6|1600.2|16162
1611310130000|2021-01-22 10:08:50|1601.8|1601.2|1602.6|1602.2|1602.6|1602.2|1601.8|1601.2|10506
1611310140000|2021-01-22 10:09:00|1602.4|1602|1601.8|1601.4|1602.6|1602|1601.6|1601.4|5524
1611310150000|2021-01-22 10:09:10|1602|1601.6|1602.6|1602.2|1602.6|1602.2|1601.8|1601.6|3359
1611310160000|2021-01-22 10:09:20|1602.4|1602|1601.8|1601.4|1602.6|1602|1601.6|1601.4|8081
1611310170000|2021-01-22 10:09:30|1602|1601.6|1602.6|1602.2|1602.6|1602.2|1602|1601.4|1025
1611310180000|2021-01-22 10:09:40|1602.8|1602.4|1602.8|1602.2|1603|1602.6|1602.8|1602.2|659
1611310190000|2021-01-22 10:09:50|1602.6|1602|1602.6|1602.2|1602.6|1602.2|1602.6|1602|0
1611310200000|2021-01-22 10:10:00|1602.2|1602|1602.2|1601.8|1602.6|1602.2|1601.8|1601.4|2855
1611310210000|2021-01-22 10:10:10|1602.4|1601.6|1602|1601.6|1602.4|1601.8|1601.8|1601.6|705
1611310220000|2021-01-22 10:10:20|1601.8|1601.8|1601.8|1601.6|1601.8|1601.8|1601.8|1601.6|872
1611310230000|2021-01-22 10:10:30|1602|1601.8|1602.4|1602|1602.4|1602.2|1602|1601.6|1682
1611310240000|2021-01-22 10:10:40|1602.6|1602.2|1602.6|1602|1602.6|1602.2|1602.4|1602|500
1611310250000|2021-01-22 10:10:50|1602.4|1602.2|1602|1601.6|1602.4|1602.4|1601.8|1601.6|7640
1611310260000|2021-01-22 10:11:00|1601.8|1601.4|1602|1601.8|1602.2|1601.8|1601.4|1601.2|3510
1611310270000|2021-01-22 10:11:10|1602.2|1602|1601.6|1601.2|1602.2|1602|1601.4|1601.2|6213
1611310280000|2021-01-22 10:11:20|1601.2|1601|1601.6|1601|1601.6|1601|1601|1600.6|1123
1611310290000|2021-01-22 10:11:30|1601.8|1601.2|1602.2|1601.8|1602.2|1601.8|1601.8|1601|3475
1611310300000|2021-01-22 10:11:40|1602|1601.6|1602.2|1601.6|1602.2|1601.6|1601.8|1601.6|844
1611310310000|2021-01-22 10:11:50|1602|1601.8|1602.6|1602|1602.6|1602.4|1602|1601.6|2473
1611310320000|2021-01-22 10:12:00|1602.4|1602.2|1602.4|1602.2|1602.4|1602.2|1602.4|1602.2|0
1611310330000|2021-01-22 10:12:10|1602.6|1602|1602.6|1602.2|1602.6|1602.2|1602.4|1602|0
1611310340000|2021-01-22 10:12:20|1602.4|1602.4|1602.2|1602|1602.6|1602.4|1602.2|1602|1827
1611310350000|2021-01-22 10:12:30|1602|1601.8|1602.2|1601.6|1602.2|1601.8|1602|1601.6|73
1611310360000|2021-01-22 10:12:40|1602|1601.4|1601.6|1601.2|1602.2|1601.4|1601.4|1601.2|5470
1611310370000|2021-01-22 10:12:50|1601.8||1601.8||1601.8||1601.8||0
1611310380000|2021-01-22 10:13:00|1601.6|1601.4|1601.2|1600.8|1601.8|1601.4|1600.6|1600.2|10732
1611310390000|2021-01-22 10:13:10|1601.4|1601|1601.4|1601.2|1601.4|1601.2|1601.2|1601|1900
1611310400000|2021-01-22 10:13:20|1601.2|1601|1599.8|1599.2|1601.2|1601|1599.8|1599|14500
1611310410000|2021-01-22 10:13:30|1599.6|1599|1599|1598.6|1599.6|1599|1599|1598.6|1802
1611310420000|2021-01-22 10:13:40|1598.8|1598.4|1599|1598.6|1599|1598.6|1598.8|1598.4|200
1611310430000|2021-01-22 10:13:50|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.6|1598|0
1611310440000|2021-01-22 10:14:00|1598.8|1598.4|1597.8|1597.4|1598.8|1598.6|1597.8|1597.4|10841
1611310450000|2021-01-22 10:14:10|1597.6|1597.2|1597.4|1597|1597.6|1597.4|1597.2|1597|1126
1611310460000|2021-01-22 10:14:20|1597.6|1597.2|1597.8|1597.2|1598|1597.6|1597.6|1597.2|3623
1611310470000|2021-01-22 10:14:30|1597.6|1597|1597.4|1597|1597.6|1597.2|1597.2|1597|1894
1611310480000|2021-01-22 10:14:40|1597.6|1597.2|1597.2|1596.6|1597.6|1597.4|1597|1596.6|1574
1611310490000|2021-01-22 10:14:50|1596.8|1596.8|1597|1596.6|1597.2|1596.8|1596.8|1596.4|564
1611310500000|2021-01-22 10:15:00|1596.8|1596.4|1597.4|1596.8|1597.4|1597|1596.6|1596.2|3275
1611310510000|2021-01-22 10:15:10|1597.6|1597|1597.6|1597.4|1597.8|1597.6|1597.6|1597|566
1611310520000|2021-01-22 10:15:20|1597.8|1597.6|1598.2|1597.8|1598.4|1598|1597.8|1597.4|5620
1611310530000|2021-01-22 10:15:30|1598.4|1598|1598.2|1597.8|1598.8|1598.2|1598|1597.8|1175
1611310540000|2021-01-22 10:15:40|1598||1598.2||1598.2||1598||6326
1611310550000|2021-01-22 10:15:50|1598|1598|1598|1597.6|1598.2|1598|1597.8|1597.6|606
1611310560000|2021-01-22 10:16:00|1597.8|1597.4|1597.6|1597.2|1598|1597.6|1597.6|1597.2|476
1611310570000|2021-01-22 10:16:10|1597.8|1597.4|1598|1597.6|1598|1597.6|1597.8|1597.4|0
1611310580000|2021-01-22 10:16:20|||||||||185
1611310590000|2021-01-22 10:16:30|1598.2|1597.8|1598.2|1597.6|1598.4|1598|1597.8|1597.4|3047
1611310600000|2021-01-22 10:16:40|1598|1597.8|1598.8|1598.4|1598.8|1598.4|1598|1597.8|1200
1611310610000|2021-01-22 10:16:50|1599|1598.6|1599.8|1599.4|1600|1599.6|1599|1598.6|2360
1611310620000|2021-01-22 10:17:00|1600|1599.6|1600|1599.4|1600|1599.6|1599.8|1599.4|1741
1611310630000|2021-01-22 10:17:10|1599.8|1599.2|1600|1599.2|1600|1599.4|1599.6|1599.2|1000
1611310640000|2021-01-22 10:17:20|1599.8|1599.4|1599.6|1599|1600.2|1600|1599.2|1599|5500
1611310650000|2021-01-22 10:17:30|1599.8|1599.2|1599.8|1599.4|1599.8|1599.4|1599.6|1599.2|1402
1611310660000|2021-01-22 10:17:40|1599.6|1599|1599.6|1599|1599.6|1599.2|1599.2|1598.8|5166
1611310670000|2021-01-22 10:17:50|1599.4|1599.2|1598.8|1598.2|1599.4|1599.2|1598.4|1598|10455
1611310680000|2021-01-22 10:18:00|1598.6|1598.4|1598.8|1598.6|1598.8|1598.6|1598.2|1598|4322
1611310690000|2021-01-22 10:18:10|1599|1598.8|1599|1598.6|1599|1598.8|1598.8|1598.2|7843
1611310700000|2021-01-22 10:18:20|1598.8|1598.4|1598.8|1598.2|1598.8|1598.4|1598.6|1598.2|0
1611310710000|2021-01-22 10:18:30|1598.6|1598|1598|1597.6|1598.6|1598|1598|1597.6|0
1611310720000|2021-01-22 10:18:40|1598.2|1597.8|1598.2|1598|1598.2|1598|1598.2|1597.8|400
1611310730000|2021-01-22 10:18:50|1598|1597.8|1597.4|1597.2|1598|1597.8|1597.4|1597|3351
1611310740000|2021-01-22 10:19:00|1597.6|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|0
1611310750000|2021-01-22 10:19:10|1597.8|1597.4|1598|1597.6|1598|1597.8|1597.8|1597.4|3018
1611310760000|2021-01-22 10:19:20|1597.8|1597.4|1597.6|1597.2|1598|1597.6|1597.4|1597.2|1279
1611310770000|2021-01-22 10:19:30|1597.4|1597.4|1597.8|1597.2|1597.8|1597.4|1597.4|1597.2|100
1611310780000|2021-01-22 10:19:40|1597.6|1597.4|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|5050
1611310790000|2021-01-22 10:19:50||1597.4||1597.2||1597.4||1597.2|0
1611310800000|2021-01-22 10:20:00|1597.4|1597|1598|1597.6|1598.2|1597.8|1597.2|1597|7958
1611310810000|2021-01-22 10:20:10|1597.8|1597.4|1597.6|1597.2|1598|1597.4|1597.6|1597.2|747
1611310820000|2021-01-22 10:20:20|1597.4|1597.4|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|2644
1611310830000|2021-01-22 10:20:30|1597.8||1597.8||1597.8||1597.8||0
1611310840000|2021-01-22 10:20:40|1598|1597.4|1597.8|1597.4|1598|1597.6|1597.8|1597.4|1487
1611310850000|2021-01-22 10:20:50|1598||1598||1598||1597.8||0
1611310860000|2021-01-22 10:21:00|1598.2|1597.6|1598.2|1597.8|1598.2|1598|1598.2|1597.6|400
1611310870000|2021-01-22 10:21:10|1598.4|1598|1598.4|1598|1598.4|1598.2|1598|1597.8|5965
1611310880000|2021-01-22 10:21:20|1598.2|1597.8|1598.4|1598|1598.4|1598|1598|1597.8|9147
1611310890000|2021-01-22 10:21:30|1598.6|1598.2|1597.6|1597|1598.6|1598.4|1597.4|1597|12858
1611310900000|2021-01-22 10:21:40|1597.4|1596.8|1597.2|1596.8|1597.4|1596.8|1596.8|1596.4|2707
1611310910000|2021-01-22 10:21:50||1597||1597||1597||1597|0
1611310920000|2021-01-22 10:22:00|1597.4|1597.2|1597.4|1597|1597.4|1597.2|1597|1596.6|1608
1611310930000|2021-01-22 10:22:10|1597.2|1596.8|1597.4|1597|1597.4|1597.2|1597|1596.6|1500
1611310940000|2021-01-22 10:22:20|1597.6|1597.2|1597.6|1597|1597.6|1597.2|1597.6|1597|0
1611310950000|2021-01-22 10:22:30|1597.4|1596.8|1597.8|1597.2|1597.8|1597.4|1597.2|1596.8|4056
1611310960000|2021-01-22 10:22:40|1597.4|1597.4|1597.8|1597.4|1597.8|1597.4|1597.2|1597|4046
1611310970000|2021-01-22 10:22:50|1598|1597.2|1598.6|1598|1598.6|1598.4|1598|1597.2|15622
1611310980000|2021-01-22 10:23:00|1598.4|1598.2|1599.2|1598.8|1599.2|1598.8|1598.4|1598|1979
1611310990000|2021-01-22 10:23:10|1599.4|1599|1600.6|1600|1600.6|1600.2|1599.4|1599|17296
1611311000000|2021-01-22 10:23:20|1600.4|1599.8|1600.4|1599.8|1600.4|1600|1600|1599.8|718
1611311010000|2021-01-22 10:23:30|1600.2|1599.6|1599.4|1598.6|1600.2|1599.6|1599|1598.6|870
1611311020000|2021-01-22 10:23:40|1599.2|1598.4|1598.8|1598.4|1599.2|1598.6|1598.6|1598.4|4018
1611311030000|2021-01-22 10:23:50|1599|1598.6|1599.2|1598.8|1599.4|1599|1599|1598.6|3666
1611311040000|2021-01-22 10:24:00|1599|1598.6|1598.8|1598.2|1599|1598.8|1598.6|1598.2|3090
1611311050000|2021-01-22 10:24:10|1598.6|1598|1598.8|1598.2|1598.8|1598.6|1598.4|1598|2273
1611311060000|2021-01-22 10:24:20||1598.4||1598.6||1598.6||1598.4|0
1611311070000|2021-01-22 10:24:30|1599|1598.8|1598.4|1598|1599.2|1598.8|1598.4|1598|1164
1611311080000|2021-01-22 10:24:40|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|1598|1597.8|2394
1611311090000|2021-01-22 10:24:50|1598.4|1598|1598.6|1598.2|1598.8|1598.6|1598.4|1598|3463
1611311100000|2021-01-22 10:25:00|1598.8|1598.4|1600.2|1600|1600.4|1600|1598.6|1598.2|9705
1611311110000|2021-01-22 10:25:10|1600.4|1600.2|1601|1600.6|1601|1600.6|1600.4|1600.2|850
1611311120000|2021-01-22 10:25:20|1601.2|1600.8|1600.4|1599.8|1601.2|1600.8|1600.2|1599.8|3890
1611311130000|2021-01-22 10:25:30|1600.6|1600|1599.6|1599.2|1600.6|1600.2|1599.4|1599.2|1360
1611311140000|2021-01-22 10:25:40|1599.8|1599.4|1600.2|1599.6|1600.2|1599.6|1599.8|1599.4|0
1611311150000|2021-01-22 10:25:50|1599.8|1599.4|1600.4|1600.2|1600.6|1600.2|1599.6|1599.4|52
1611311160000|2021-01-22 10:26:00|1600.6|1600|1600.6|1600|1600.6|1600.2|1600|1599.8|2254
1611311170000|2021-01-22 10:26:10|1600.4|1599.8|1600.6|1600|1600.6|1600|1600.2|1599.8|884
1611311180000|2021-01-22 10:26:20|1600.8|1600.2|1601|1600.6|1601|1600.6|1600.8|1600.2|1484
1611311190000|2021-01-22 10:26:30|1600.8|1600.4|1601.2|1600.4|1601.2|1600.4|1600.8|1600.4|0
1611311200000|2021-01-22 10:26:40|1601|1600.6|1601|1600.6|1601.2|1600.8|1601|1600.6|1342
1611311210000|2021-01-22 10:26:50|1600.8|1600.4|1601.8|1601.4|1602|1601.4|1600.8|1600.4|4468
1611311220000|2021-01-22 10:27:00|1602|1601.6|1602|1601.4|1602.2|1601.8|1601.8|1601.4|500
1611311230000|2021-01-22 10:27:10|1602.2|1601.6|1602|1601.8|1602.4|1602|1602|1601.6|0
1611311240000|2021-01-22 10:27:20|1602.2|1602|1601.6|1601|1602.4|1602|1601.2|1601|7189
1611311250000|2021-01-22 10:27:30|1601.4|1600.6|1601|1600.4|1601.4|1600.8|1600.6|1600|10324
1611311260000|2021-01-22 10:27:40|1600.8|1600.6|1601.8|1601.4|1602|1601.8|1600.8|1600.6|8687
1611311270000|2021-01-22 10:27:50|1602|1601.6|1602.2|1601.6|1602.2|1601.8|1601.8|1601.4|884
1611311280000|2021-01-22 10:28:00|1602|1601.4|1601|1600.6|1602|1601.4|1601|1600.6|1528
1611311290000|2021-01-22 10:28:10|1601.2||1601.4||1601.4||1601.2||0
1611311310000|2021-01-22 10:28:30|1601.2|1600.8|1601.2|1600.8|1601.6|1601.4|1601|1600.6|4908
1611311320000|2021-01-22 10:28:40|1601.4|1601|1601.4|1601|1601.6|1601.4|1601.4|1601|753
1611311330000|2021-01-22 10:28:50|1601.6|1601.2|1601|1600.4|1601.6|1601.4|1601|1600.4|1165
1611311340000|2021-01-22 10:29:00|1601.2|1600.6|1601.6|1600.8|1601.6|1601|1601|1600.6|1656
1611311350000|2021-01-22 10:29:10|1601.4|1600.6|1600.8|1600.2|1601.4|1600.8|1600.8|1600.2|51
1611311360000|2021-01-22 10:29:20|1600.4|1600|1601.2|1600.6|1601.2|1600.6|1600.4|1600|4067
1611311370000|2021-01-22 10:29:30|1601|1600.8|1601.4|1601|1601.6|1601.2|1601|1600.8|723
1611311380000|2021-01-22 10:29:40|1601.2|1601.2|1601.8|1601.2|1601.8|1601.2|1601.2|1601.2|0
1611311390000|2021-01-22 10:29:50|1601.6|1601.4|1602|1601.6|1602|1601.6|1601.6|1601.4|481
1611311400000|2021-01-22 10:30:00|1601.8|1601.4|1602|1601.6|1602|1601.6|1601.4|1601.2|1214
1611311410000|2021-01-22 10:30:10|1601.8|1601.4|1601.8|1601.4|1602|1601.4|1601.6|1601.2|1132
1611311420000|2021-01-22 10:30:20|1601.6||1601.8||1601.8||1601.6||0
1611311430000|2021-01-22 10:30:30|1602|1601.6|1601.6|1601.2|1602.4|1602.2|1601.4|1601.2|20061
1611311440000|2021-01-22 10:30:40|1601.4|1601|1601.4|1601|1601.4|1601|1601|1600.8|1222
1611311450000|2021-01-22 10:30:50|1601.2|1600.8|1601.2|1600.6|1601.2|1600.8|1601|1600.6|463
1611311460000|2021-01-22 10:31:00|1601|1600.8|1600.6|1600.2|1601.2|1600.8|1600.6|1600|447
1611311470000|2021-01-22 10:31:10|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|936
1611311480000|2021-01-22 10:31:20|1600.4|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|796
1611311490000|2021-01-22 10:31:30|1600.4|1600|1600.6|1600.2|1600.6|1600.2|1600.4|1600|90
1611311500000|2021-01-22 10:31:40|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|2451
1611311510000|2021-01-22 10:31:50|1600.4|1600|1600.2|1600|1600.6|1600.2|1600.2|1600|6897
1611311520000|2021-01-22 10:32:00|1600|1599.8|1600.6|1600.2|1600.6|1600.2|1600|1599.6|400
1611311530000|2021-01-22 10:32:10|1600.4|1600|1600.4|1600|1600.4|1600|1600.4|1600|0
1611311540000|2021-01-22 10:32:20|1600.2|1599.8|1600.4|1599.8|1600.4|1600|1600.2|1599.8|0
1611311550000|2021-01-22 10:32:30||1600||1600.2||1600.2||1600|0
1611311560000|2021-01-22 10:32:40|1600.6|1600.4|1600.4|1600.2|1600.6|1600.4|1600.4|1600.2|1131
1611311570000|2021-01-22 10:32:50|1600.2|1600|1600.4|1600|1600.4|1600|1600.2|1600|152
1611311580000|2021-01-22 10:33:00|1600.2|1600.2|1600.4|1600|1600.4|1600.2|1600.2|1600|51
1611311610000|2021-01-22 10:33:30|1600.6|1600.2|1600.4|1600.2|1600.6|1600.4|1600.4|1600|1054
1611311620000|2021-01-22 10:33:40|1600.2|1600|1599.8|1599.4|1600.2|1600|1599.8|1599.4|3393
1611311630000|2021-01-22 10:33:50|1599.6|1599.2|1599|1598.8|1599.6|1599.2|1599|1598.8|470
1611311640000|2021-01-22 10:34:00|1599.2|1599|1599.6|1599.2|1599.6|1599.4|1599.2|1599|5005
1611311650000|2021-01-22 10:34:10|1599.4|1599|1599.2|1598.8|1599.4|1599|1599.2|1598.8|0
1611311660000|2021-01-22 10:34:20|||||||||70
1611311670000|2021-01-22 10:34:30|1599.4|1599|1599.4|1599|1599.4|1599.2|1599.2|1598.8|2717
1611311680000|2021-01-22 10:34:40|1599.2|1598.8|1598.4|1598|1599.2|1598.8|1598.2|1598|1507
1611311690000|2021-01-22 10:34:50||1598.2||1598||1598.2||1598|0
1611311700000|2021-01-22 10:35:00||1598.2||1598.2||1598.2||1598.2|1124
1611311710000|2021-01-22 10:35:10|1598.2|1598|1598.6|1598|1598.6|1598.4|1598.2|1598|3327
1611311720000|2021-01-22 10:35:20|1598.4|1598.2|1598.6|1598.2|1598.6|1598.4|1598.2|1598.2|500
1611311730000|2021-01-22 10:35:30|||||||||17
1611311740000|2021-01-22 10:35:40|1598.4||1598.4||1598.4||1598.4||0
1611311750000|2021-01-22 10:35:50|1598.6|1598.4|1598.6|1598.4|1598.6|1598.4|1598.6|1598.4|2351
1611311760000|2021-01-22 10:36:00|1598.8|1598.6|1599.6|1599.4|1599.6|1599.4|1598.8|1598.6|1649
1611311770000|2021-01-22 10:36:10|1599.8|1599.6|1600.2|1599.8|1600.2|1599.8|1599.8|1599.6|2022
1611311780000|2021-01-22 10:36:20|1600|1599.6|1600.2|1599.6|1600.2|1599.8|1599.8|1599.6|1164
1611311790000|2021-01-22 10:36:30||1599.8||1599.6||1599.8||1599.6|0
1611311800000|2021-01-22 10:36:40|1600|1599.8|1600|1599.6|1600|1599.8|1599.6|1599.4|690
1611311810000|2021-01-22 10:36:50|1599.8|1599.4|1599.8|1599.2|1600|1599.4|1599.6|1599.2|674
1611311820000|2021-01-22 10:37:00|1600|1599|1599.2|1598.6|1600|1599|1598.8|1598.6|1956
1611311830000|2021-01-22 10:37:10|1599.4|1598.8|1599|1598.6|1599.4|1598.8|1598.8|1598.6|7261
1611311840000|2021-01-22 10:37:20|1598.8|1598.8|1599.2|1598.8|1599.2|1599|1598.8|1598.6|1136
1611311850000|2021-01-22 10:37:30|1599|1598.6|1599.2|1598.8|1599.2|1598.8|1599|1598.6|375
1611311860000|2021-01-22 10:37:40|1599|1598.6|1598.6|1598.2|1599|1598.8|1598.6|1598.2|5716
1611311870000|2021-01-22 10:37:50|1598.8|1598|1598.8|1598.2|1598.8|1598.6|1598.8|1598|1762
1611311880000|2021-01-22 10:38:00|1599|1598.4|1599.4|1598.8|1599.4|1599|1598.8|1598.4|884
1611311890000|2021-01-22 10:38:10|1599.2|1598.6|1599.6|1599.2|1599.6|1599.2|1599|1598.6|1499
1611311900000|2021-01-22 10:38:20|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.8|1599.4|1489
1611311910000|2021-01-22 10:38:30|1600|1599.6|1600|1599.4|1600|1599.6|1600|1599.4|1185
1611311920000|2021-01-22 10:38:40|1599.8|1599.2|1599.8|1599.2|1599.8|1599.2|1599.6|1599.2|0
1611311930000|2021-01-22 10:38:50|1599.6|1599|1598.8|1598.4|1599.6|1599|1598.8|1598.4|2199
1611311940000|2021-01-22 10:39:00|1599|1598.6|1599|1598.6|1599|1598.6|1598.8|1598.4|414
1611311950000|2021-01-22 10:39:10||1598.4||1598.6||1598.6||1598.4|0
1611311960000|2021-01-22 10:39:20|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|0
1611311970000|2021-01-22 10:39:30||1598.8||1598.8||1598.8||1598.8|3431
1611311980000|2021-01-22 10:39:40|1599.2|1599|1599.4|1599.2|1599.4|1599.2|1599.2|1599|449
1611311990000|2021-01-22 10:39:50|1599.2|1599|1598.6|1598.2|1599.2|1599|1598.6|1598.2|1756
1611312000000|2021-01-22 10:40:00|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|0
1611312010000|2021-01-22 10:40:10|1599|1598.6|1599.2|1598.8|1599.2|1599|1599|1598.4|3781
1611312020000|2021-01-22 10:40:20|1599|1599|1598.8|1598.4|1599.2|1599|1598.6|1598.4|3509
1611312030000|2021-01-22 10:40:30|1599|1598.6|1599.2|1598.8|1599.2|1598.8|1599|1598.4|350
1611312040000|2021-01-22 10:40:40|1599|1599|1599.4|1599|1599.4|1599|1599|1599|219
1611312050000|2021-01-22 10:40:50|1599.2|1598.8|1599.4|1599|1599.4|1599|1599|1598.8|1183
1611312060000|2021-01-22 10:41:00|1599.2|1598.8|1599|1598.8|1599.2|1599|1598.8|1598.6|2898
1611312070000|2021-01-22 10:41:10|1598.8|1598.6|1598.8|1598.2|1599|1598.6|1598.4|1598.2|1332
1611312080000|2021-01-22 10:41:20|1598.6|1598|1598.6|1598.2|1598.8|1598.4|1598.6|1598|8934
1611312090000|2021-01-22 10:41:30|1598.8|1598.4|1598.6|1598.4|1598.8|1598.6|1598.6|1598.4|300
1611312100000|2021-01-22 10:41:40|1598.8|1598.6|1599|1598.8|1599|1598.8|1598.8|1598.4|1022
1611312110000|2021-01-22 10:41:50|1598.8|1598.6|1598.8|1598.4|1599.2|1599|1598.8|1598.4|770
1611312120000|2021-01-22 10:42:00|1599|1598.6|1599.2|1599|1599.2|1599|1599|1598.4|546
1611312130000|2021-01-22 10:42:10|1599.4|1598.8|1599.6|1599.4|1599.6|1599.4|1599.4|1598.8|1780
1611312140000|2021-01-22 10:42:20|1599.4|1599.2|1599|1598.8|1599.6|1599.2|1599|1598.8|601
1611312150000|2021-01-22 10:42:30|1599.2||1599.2||1599.2||1599.2||0
1611312160000|2021-01-22 10:42:40|1599.4|1599|1599.4|1598.8|1599.4|1599|1599.4|1598.8|150
1611312170000|2021-01-22 10:42:50|1599.6|1599|1599.6|1599.2|1599.8|1599.4|1599.4|1599|2113
1611312180000|2021-01-22 10:43:00||1599||1599||1599||1599|0
1611312190000|2021-01-22 10:43:10|1599.4|1598.8|1599|1598.6|1599.4|1598.8|1598.8|1598.4|1052
1611312200000|2021-01-22 10:43:20|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|304
1611312210000|2021-01-22 10:43:30|1598.6|1598.2|1598.8|1598.2|1598.8|1598.4|1598.4|1598|1452
1611312220000|2021-01-22 10:43:40|1598.6||1598.8||1598.8||1598.6||0
1611312230000|2021-01-22 10:43:50|1598.6|1597.8|1597.8|1597.2|1598.6|1598|1597.6|1597|12159
1611312240000|2021-01-22 10:44:00|1597.6|1597.4|1596.8|1596.6|1597.6|1597.4|1596.8|1596.6|2331
1611312250000|2021-01-22 10:44:10|1597|1596.8|1596.6|1596.2|1597|1596.8|1596.6|1596.2|1359
1611312260000|2021-01-22 10:44:20|1596.8|1596|1596.2|1596|1596.8|1596|1596.2|1596|400
1611312270000|2021-01-22 10:44:30|1596.4|1596.2|1596.6|1596.2|1596.6|1596.4|1596.4|1596|2581
1611312280000|2021-01-22 10:44:40|1596.8|1596.6|1596.4|1596|1596.8|1596.6|1596.4|1596|1000
1611312290000|2021-01-22 10:44:50|1596.6||1596.4||1596.6||1596.4||0
1611312300000|2021-01-22 10:45:00|1596.6|1596.2|1596.4|1596.2|1596.6|1596.4|1596.2|1596|2495
1611312310000|2021-01-22 10:45:10|1596.2|1596|1595.8|1595.6|1596.4|1596|1595.8|1595.6|2951
1611312320000|2021-01-22 10:45:20|1595.6|1595.4|1595.8|1595.4|1595.8|1595.6|1595.6|1595.4|1000
1611312330000|2021-01-22 10:45:30|1596|1595.6|1596|1595.6|1596.2|1595.8|1596|1595.6|4841
1611312340000|2021-01-22 10:45:40|1596.2|1595.8|1596.4|1596|1596.4|1596|1596|1595.6|6144
1611312360000|2021-01-22 10:46:00|1596.6|1596.2|1597|1596.6|1597|1596.6|1596.6|1596.2|4032
1611312370000|2021-01-22 10:46:10|1597.2|1596.8|1598|1597.4|1598|1597.4|1597.2|1596.8|3701
1611312380000|2021-01-22 10:46:20|1598.2|1597.6|1597.8|1597.4|1598.2|1598|1597.6|1597.4|2817
1611312390000|2021-01-22 10:46:30|1598|1597.8|1599|1598.6|1599|1598.6|1597.8|1597.4|1405
1611312400000|2021-01-22 10:46:40|1599.2|1598.8|1599.2|1598.8|1599.2|1599|1599.2|1598.8|1190
1611312410000|2021-01-22 10:46:50|1599|1599|1599.4|1599|1599.4|1599|1599|1598.8|900
1611312420000|2021-01-22 10:47:00|1599.6|1598.8|1599.6|1599|1599.8|1599.2|1599.6|1598.8|456
1611312430000|2021-01-22 10:47:10|1599.8|1599.2|1599.6|1599.2|1600|1599.8|1599.4|1599.2|1372
1611312440000|2021-01-22 10:47:20|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.6|1599.4|55
1611312450000|2021-01-22 10:47:30|1600|1599.6|1600.4|1600|1600.4|1600|1599.8|1599.6|4529
1611312460000|2021-01-22 10:47:40|1600.6||1600.8||1600.8||1600.4||0
1611312470000|2021-01-22 10:47:50|1600.6|1599.8|1600.6|1600.2|1600.8|1600.4|1600.4|1599.8|3359
1611312490000|2021-01-22 10:48:10|1600.8|1600.6|1600.6|1600.2|1601|1600.8|1600.6|1600.2|2881
1611312500000|2021-01-22 10:48:20|1600.8|1600.4|1600.6|1600.4|1600.8|1600.6|1600.6|1600.2|2423
1611312510000|2021-01-22 10:48:30|1600.8|1600.6|1601|1600.6|1601|1600.6|1600.8|1600.6|49
1611312520000|2021-01-22 10:48:40|1600.8||1601||1601||1600.8||4239
1611312530000|2021-01-22 10:48:50|1600.8||1601||1601||1600.8||888
1611312540000|2021-01-22 10:49:00|1601.2|1600.8|1602|1601.6|1602.2|1602|1601.2|1600.8|7003
1611312550000|2021-01-22 10:49:10|1601.8|1601.4|1602.2|1601.6|1602.2|1602|1601.6|1601.2|8545
1611312560000|2021-01-22 10:49:20|1602|1601.4|1602.2|1601.6|1602.2|1601.6|1601.8|1601.4|0
1611312570000|2021-01-22 10:49:30|1602|1601.4|1602|1601.6|1602.2|1601.6|1601.8|1601.4|2397
1611312580000|2021-01-22 10:49:40|1601.8|1601.4|1601.6|1601.4|1601.8|1601.4|1601.6|1601.4|0
1611312590000|2021-01-22 10:49:50|1601.4|1601.2|1601.2|1600.8|1601.6|1601.4|1601|1600.8|3925
1611312600000|2021-01-22 10:50:00|1601.4|1601|1601.4|1600.8|1601.4|1601|1601.4|1600.8|0
1611312610000|2021-01-22 10:50:10|1601.2|1601|1600.6|1600.4|1601.2|1601|1600.6|1600.4|1285
1611312620000|2021-01-22 10:50:20|1600.8|1600.6|1601|1600.4|1601|1600.6|1600.8|1600.4|653
1611312630000|2021-01-22 10:50:30|1601.2|1600.6|1601|1600.6|1601.4|1601.2|1600.4|1600.2|39020
1611312640000|2021-01-22 10:50:40|1601.2|1600.8|1601.4|1601|1601.6|1601.4|1601|1600.8|1792
1611312650000|2021-01-22 10:50:50|1601.2|1600|1601|1600.4|1601.4|1600.8|1600.6|1600|15498
1611312660000|2021-01-22 10:51:00||1600.6||1600.6||1600.6||1600.6|0
1611312670000|2021-01-22 10:51:10|1601.2|1600.8|1600.6|1600.2|1601.2|1600.8|1600.6|1600.2|10
1611312680000|2021-01-22 10:51:20|1600.8|1600|1600.8|1600.2|1600.8|1600.4|1600.2|1600|3155
1611312690000|2021-01-22 10:51:30|1600.6|1600|1601.2|1600.6|1601.2|1600.6|1600.6|1600|581
1611312700000|2021-01-22 10:51:40|1601.4|1600.8|1601.6|1601.2|1601.8|1601.4|1601.2|1600.8|2444
1611312710000|2021-01-22 10:51:50|1601.8|1601.4|1602|1601.4|1602|1601.6|1601.6|1601.2|3637
1611312720000|2021-01-22 10:52:00|1601.8||1602||1602||1601.8||0
1611312730000|2021-01-22 10:52:10|1602.2|1601.6|1601.8|1601.4|1602.2|1601.8|1601.4|1601.2|2209
1611312740000|2021-01-22 10:52:20|1602|1601.6|1601.8|1601.2|1602|1601.8|1601.8|1601.2|1724
1611312750000|2021-01-22 10:52:30|1601.6|1601|1602|1601.6|1602|1601.8|1601.4|1601|3797
1611312760000|2021-01-22 10:52:40|1601.8|1601.4|1602|1601.4|1602|1601.4|1601.6|1601.4|880
1611312770000|2021-01-22 10:52:50|1601.8|1601.2|1601.8|1601.6|1601.8|1601.6|1601.4|1601.2|987
1611312780000|2021-01-22 10:53:00|1601.6|1601.4|1601.4|1601|1601.8|1601.4|1601.4|1601|692
1611312790000|2021-01-22 10:53:10|1601.6|1601.2|1600.8|1600.4|1601.6|1601.2|1600.8|1600.4|4867
1611312800000|2021-01-22 10:53:20|1601|1600.6|1600.8|1600.2|1601|1600.6|1600.4|1600.2|789
1611312810000|2021-01-22 10:53:30|1600.6|1600|1599.8|1599.4|1600.6|1600|1599.8|1599.4|11223
1611312820000|2021-01-22 10:53:40|1599.6|1599.2|1599.4|1599|1599.6|1599.2|1599.4|1599|0
1611312830000|2021-01-22 10:53:50|1599.2|1598.4|1598|1597.6|1599.4|1598.6|1598|1597.6|2297
1611312840000|2021-01-22 10:54:00|1598.2|1597.8|1599.2|1598.8|1599.2|1599|1598.2|1597.8|4177
1611312850000|2021-01-22 10:54:10|1599.4|1599.2|1598.6|1598.2|1599.6|1599.4|1598.6|1598.2|3829
1611312860000|2021-01-22 10:54:20|1598.8|1598.4|1599|1598.6|1599|1598.6|1598.6|1598.2|1525
1611312870000|2021-01-22 10:54:30|1598.8|1598.8|1599.2|1598.8|1599.2|1599|1598.8|1598.8|1571
1611312880000|2021-01-22 10:54:40|1599|1598.6|1598.4|1598|1599|1598.6|1598|1597.6|1711
1611312890000|2021-01-22 10:54:50|1598.6|1598.2|1598.4|1598|1599|1598.4|1598.4|1598|670
1611312900000|2021-01-22 10:55:00|1598.6|1598.4|1599|1598.6|1599.2|1598.8|1598.6|1598|850
1611312910000|2021-01-22 10:55:10|1599.2|1598.4|1599.2|1598.8|1599.2|1598.8|1598.8|1598.4|106
1611312920000|2021-01-22 10:55:20|1599.4|1599|1599.2|1598.8|1599.8|1599.4|1599.2|1598.8|2163
1611312930000|2021-01-22 10:55:30|1599.4|1599|1599.6|1599.2|1599.6|1599.2|1599.2|1598.8|800
1611312940000|2021-01-22 10:55:40|1599.4|1599|1599.6|1599|1599.6|1599|1599.2|1598.8|1170
1611312950000|2021-01-22 10:55:50|1599.8|1599.2|1599.6|1599.2|1600|1599.6|1599.6|1599.2|1854
1611312960000|2021-01-22 10:56:00|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.8|1599.4|0
1611312970000|2021-01-22 10:56:10|1600|1599.6|1600|1599.8|1600|1599.8|1600|1599.6|764
1611312980000|2021-01-22 10:56:20|1600.2|1599.6|1600.2|1600|1600.2|1600|1600|1599.6|2628
1611312990000|2021-01-22 10:56:30|1600.4|1600.2|1599.6|1599|1600.4|1600.2|1599.6|1599|2054
1611313000000|2021-01-22 10:56:40|1599.4|1598.8|1599|1598.6|1599.4|1598.8|1598.8|1598.4|2110
1611313010000|2021-01-22 10:56:50|1599.2|1598.8|1599.4|1599|1599.4|1599|1599|1598.8|1683
1611313020000|2021-01-22 10:57:00|1599.2|1598.8|1599.2|1598.6|1599.2|1598.8|1599.2|1598.6|402
1611313030000|2021-01-22 10:57:10|1599|1598.8|1599|1598.4|1599|1598.8|1598.6|1598.2|2935
1611313040000|2021-01-22 10:57:20|1598.8|1598.2|1599|1598.4|1599|1598.6|1598.6|1598.2|2254
1611313050000|2021-01-22 10:57:30|1599.2|1598.6|1599.2|1598.6|1599.2|1598.6|1599.2|1598.6|0
1611313060000|2021-01-22 10:57:40|1599.4|1598.8|1599|1598.6|1599.6|1599.4|1598.8|1598.2|9365
1611313070000|2021-01-22 10:57:50|1599.2||1599.2||1599.2||1599.2||0
1611313080000|2021-01-22 10:58:00|1599|1598.8|1599.6|1599.2|1599.6|1599.2|1599|1598.8|3134
1611313090000|2021-01-22 10:58:10|1599.4|1599|1599.6|1599.2|1599.6|1599.2|1599.4|1598.8|0
1611313100000|2021-01-22 10:58:20|1599.4|1599|1599.6|1599.2|1599.6|1599.4|1599.4|1599|410
1611313110000|2021-01-22 10:58:30|1599.4|1599.4|1599.6|1599.2|1599.6|1599.4|1599.4|1599.2|280
1611313120000|2021-01-22 10:58:40|1599.4|1599|1599.4|1599|1599.4|1599|1599.2|1599|500
1611313130000|2021-01-22 10:58:50|1599.2|1598.8|1599|1598.8|1599.2|1598.8|1598.8|1598.4|733
1611313140000|2021-01-22 10:59:00|1599.2|1598.6|1599|1598.8|1599.2|1598.8|1598.8|1598.4|219
1611313150000|2021-01-22 10:59:10|||||||||548
1611313160000|2021-01-22 10:59:20|1598.8|1598.6|1598.8|1598.4|1598.8|1598.6|1598.8|1598.2|1325
1611313170000|2021-01-22 10:59:30||1598.2||1598.4||1598.4||1598.2|0
1611313180000|2021-01-22 10:59:40|1598.6|1598.6|1598.8|1598.4|1599|1598.8|1598.6|1598.4|2789
1611313190000|2021-01-22 10:59:50||1598.2||1598.2||1598.2||1598.2|0
1611313200000|2021-01-22 11:00:00|1599|1598.4|1599.6|1599.2|1600|1599.6|1599|1598.4|16917
1611313210000|2021-01-22 11:00:10|1599.8|1599.4|1599.8|1599.4|1600.2|1599.8|1599.4|1599.2|6651
1611313220000|2021-01-22 11:00:20|1600|1599.6|1601|1600.6|1601|1600.6|1600|1599.6|3485
1611313230000|2021-01-22 11:00:30|1601.2|1600.8|1601|1600.8|1601.6|1601.4|1601|1600.6|6492
1611313240000|2021-01-22 11:00:40|1600.8|1600.6|1600.4|1600|1600.8|1600.6|1600.4|1600|10941
1611313250000|2021-01-22 11:00:50|1600.2|1600.2|1600.6|1600.2|1600.6|1600.2|1600.2|1600.2|587
1611313260000|2021-01-22 11:01:00|1600.8|1600|1601|1600.6|1601.2|1600.8|1600.8|1600|947
1611313270000|2021-01-22 11:01:10|1601.2||1601.2||1601.2||1601.2||0
1611313280000|2021-01-22 11:01:20|1601.4|1600.8|1601.6|1601|1601.6|1601|1601.4|1600.8|225
1611313290000|2021-01-22 11:01:30|1601.4|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601|1721
1611313300000|2021-01-22 11:01:40|1601.4|1601|1601.4|1601.2|1601.4|1601.2|1601.2|1601|0
1611313310000|2021-01-22 11:01:50||1601||1601||1601||1601|0
1611313320000|2021-01-22 11:02:00|1601.6|1601.2|1601.8|1601.2|1601.8|1601.4|1601.6|1601.2|827
1611313330000|2021-01-22 11:02:10|1601.6|1601.4|1601.2|1600.8|1601.6|1601.4|1601.2|1600.8|2668
1611313350000|2021-01-22 11:02:30|1601.4|1601|1601.4|1601|1601.6|1601.2|1601.4|1601|137
1611313360000|2021-01-22 11:02:40|1601.2|1600.8|1600.6|1600.2|1601.2|1600.8|1600.6|1600.2|0
1611313370000|2021-01-22 11:02:50|1600.4|1600.4|1600.2|1600|1600.6|1600.4|1600.2|1600|1913
1611313380000|2021-01-22 11:03:00|1600.4|1600.2|1600.6|1600.2|1600.6|1600.4|1600.2|1600|9258
1611313390000|2021-01-22 11:03:10|1600.8|1600.4|1600.8|1600.2|1600.8|1600.6|1600.8|1600.2|1502
1611313400000|2021-01-22 11:03:20|1600.6|1600|1600.6|1600.2|1600.6|1600.2|1600.4|1600|3417
1611313410000|2021-01-22 11:03:30|1600.8|1600.4|1601|1600.4|1601|1600.8|1600.6|1600.2|4397
1611313420000|2021-01-22 11:03:40|1600.8|1600.2|1600.6|1600.2|1600.8|1600.2|1600.4|1600|458
1611313430000|2021-01-22 11:03:50||1600.4||1600.2||1600.4||1600.2|200
1611313440000|2021-01-22 11:04:00|1600.8|1600.4|1600.8|1600.2|1601|1600.6|1600.8|1600.2|626
1611313450000|2021-01-22 11:04:10|1601|1600.4|1601.2|1601|1601.2|1601|1600.8|1600.4|1485
1611313460000|2021-01-22 11:04:20|1601|1600.8|1601|1600.6|1601.2|1601|1601|1600.6|667
1611313470000|2021-01-22 11:04:30|1600.8|1600.4|1600.8|1600.4|1600.8|1600.8|1600.8|1600.4|300
1611313480000|2021-01-22 11:04:40|1600.6|1600.2|1600.4|1600|1600.6|1600.2|1600.4|1600|448
1611313490000|2021-01-22 11:04:50|1600.2|1600.2|1600.6|1600.2|1600.6|1600.4|1600.2|1600.2|2825
1611313500000|2021-01-22 11:05:00|1600.4|1600.4|1599.4|1599.2|1600.4|1600.4|1599.4|1599.2|1867
1611313510000|2021-01-22 11:05:10|1599.2|1599|1599.2|1598.8|1599.4|1599.2|1599|1598.8|3272
1611313520000|2021-01-22 11:05:20|1599.4|1599|1599.4|1599|1599.4|1599|1599.4|1599|2416
1611313530000|2021-01-22 11:05:30|1599.2|1598.8|1599.2|1598.8|1599.2|1599|1599|1598.8|1051
1611313540000|2021-01-22 11:05:40||1599||1599||1599||1598.8|917
1611313550000|2021-01-22 11:05:50|1599|1598.8|1599|1598.6|1599.2|1599|1598.8|1598.6|21742
1611313560000|2021-01-22 11:06:00|1599.2|1598.8|1599.2|1599|1599.4|1599|1599.2|1598.8|2517
1611313570000|2021-01-22 11:06:10||1598.8||1598.8||1598.8||1598.8|1027
1611313580000|2021-01-22 11:06:20|1599.4|1599|1599.4|1599|1599.4|1599.2|1599.4|1598.8|601
1611313590000|2021-01-22 11:06:30|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|100
1611313600000|2021-01-22 11:06:40|1598.8|1598.4|1598.6|1598.2|1598.8|1598.6|1598.6|1598|2131
1611313610000|2021-01-22 11:06:50|1598.8|1598.4|1599|1598.4|1599|1598.6|1598.8|1598.4|1562
1611313640000|2021-01-22 11:07:20|1598.6|1598.6|1598.6|1598.2|1598.8|1598.6|1598.6|1598.2|2500
1611313660000|2021-01-22 11:07:40|1598.8|1598.4|1598.6|1598.4|1599|1598.6|1598.6|1598.4|1525
1611313670000|2021-01-22 11:07:50|1598.4|1598.2|1598.4|1598.2|1598.6|1598.2|1598.4|1598|219
1611313680000|2021-01-22 11:08:00|1598.2|1598|1598.4|1597.8|1598.4|1598.2|1598|1597.6|4073
1611313690000|2021-01-22 11:08:10|1598.2|1598|1598.6|1598.2|1598.6|1598.4|1598.2|1598|4781
1611313700000|2021-01-22 11:08:20|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|0
1611313710000|2021-01-22 11:08:30|1598.6|1598.2|1599|1598.4|1599.2|1598.8|1598.6|1598.2|5440
1611313720000|2021-01-22 11:08:40|1598.6|1598.2|1598.2|1597.8|1598.6|1598.2|1598.2|1597.8|448
1611313730000|2021-01-22 11:08:50|1598|1598|1598|1597.6|1598|1598|1597.6|1597.2|3971
1611313740000|2021-01-22 11:09:00|1598.2|1597.8|1597.8|1597.4|1598.2|1597.8|1597.8|1597.4|0
1611313750000|2021-01-22 11:09:10|1597.6|1597.6|1597.4|1597|1597.6|1597.6|1597.4|1597|1775
1611313760000|2021-01-22 11:09:20|1597.6|1597.2|1597.4|1597|1597.8|1597.4|1597.4|1597|2441
1611313770000|2021-01-22 11:09:30|1597.6|1597.2|1597.6|1597|1597.6|1597.2|1597.6|1597|3500
1611313780000|2021-01-22 11:09:40||1597.2||1597.2||1597.2||1597|0
1611313790000|2021-01-22 11:09:50|1597.4|1597|1597|1596.6|1597.4|1597|1596.8|1596.6|1836
1611313800000|2021-01-22 11:10:00|1597.2|1596.8|1597.4|1596.8|1597.4|1597|1597.2|1596.8|2935
1611313810000|2021-01-22 11:10:10|1597|1596.6|1596.6|1596.2|1597|1596.6|1596.6|1596.2|3890
1611313820000|2021-01-22 11:10:20|1596.8|1596.4|1597.2|1596.8|1597.2|1597|1596.8|1596.4|989
1611313830000|2021-01-22 11:10:30|1597|1596.6|1597|1596.6|1597.2|1596.6|1597|1596.6|300
1611313840000|2021-01-22 11:10:40|1596.8|1596.4|1597|1596.4|1597|1596.6|1596.6|1596.2|4927
1611313850000|2021-01-22 11:10:50|1596.8|1596.2|1596.8|1596.4|1596.8|1596.6|1596.4|1596.2|1698
1611313860000|2021-01-22 11:11:00|1596.6|1596.6|1596.8|1596.4|1596.8|1596.6|1596.6|1596.4|2407
1611313870000|2021-01-22 11:11:10|1596.6|1596.2|1596.6|1596.2|1596.8|1596.2|1596.6|1596|3196
1611313880000|2021-01-22 11:11:20|1596.8|1596.4|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|543
1611313890000|2021-01-22 11:11:30|1596.4|1595.8|1596|1595.6|1596.6|1595.8|1596|1595.6|5690
1611313900000|2021-01-22 11:11:40|1595.8|1595.8|1596.2|1595.8|1596.2|1595.8|1595.8|1595.6|6414
1611313910000|2021-01-22 11:11:50|1595.6|1596|1595.4|1595.2|1595.6|1596|1595.4|1595.2|5987
1611313920000|2021-01-22 11:12:00|1595.2|1595|1595.8|1595.6|1596.2|1595.8|1595.2|1595|27388
1611313930000|2021-01-22 11:12:10|1595.6|1595.4|1595.6|1595.2|1595.8|1595.4|1595.4|1595.2|2945
1611313940000|2021-01-22 11:12:20|1595.4|1595|1595.4|1595|1595.4|1595.2|1595.4|1595|987
1611313950000|2021-01-22 11:12:30|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1594.4|1594|26347
1611313960000|2021-01-22 11:12:40|1595.2||1595||1595.2||1595||0
1611313970000|2021-01-22 11:12:50|1595.2|1594.8|1595.2|1595|1595.6|1595.4|1595.2|1594.8|2268
1611313980000|2021-01-22 11:13:00|1595.4||1595.4||1595.4||1595.4||0
1611313990000|2021-01-22 11:13:10|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.6|1595|643
1611314000000|2021-01-22 11:13:20|1595.4|1595|1595.4|1595|1595.6|1595|1595.4|1595|4
1611314010000|2021-01-22 11:13:30|1595.2|1594.8|1595.2|1595|1595.4|1595|1595.2|1594.8|3897
1611314020000|2021-01-22 11:13:40|1595.4|1594.8|1595.4|1595|1595.4|1595|1595.4|1594.8|3194
1611314030000|2021-01-22 11:13:50|1595.2|1594.8|1595|1594.6|1595.4|1594.8|1595|1594.6|320
1611314040000|2021-01-22 11:14:00|1595.2|1594.8|1595.6|1595.2|1595.6|1595.2|1595|1594.8|2357
1611314050000|2021-01-22 11:14:10|1595.4|1595|1595|1594.6|1595.6|1595|1595|1594.6|1221
1611314060000|2021-01-22 11:14:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.4|1594|8149
1611314070000|2021-01-22 11:14:30|1594.6|1594.2|1594.8|1594.4|1594.8|1594.4|1594.4|1594|220
1611314080000|2021-01-22 11:14:40|1594.6||1594.6||1594.6||1594.6||0
1611314090000|2021-01-22 11:14:50|1594.8|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.6|2717
1611314100000|2021-01-22 11:15:00|1594.8|1594.4|1594.4|1594.2|1595|1594.4|1594.4|1594.2|3206
1611314110000|2021-01-22 11:15:10|1594.2|1594|1594.4|1594|1594.4|1594|1594.2|1594|316
1611314120000|2021-01-22 11:15:20|1594.6|1594.2|1594.4|1594|1594.6|1594.4|1594.4|1594|1583
1611314130000|2021-01-22 11:15:30|||||||||100
1611314140000|2021-01-22 11:15:40|1594.2|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|1705
1611314150000|2021-01-22 11:15:50|1594.6|1594.2|1595|1594.4|1595.4|1595.2|1594.6|1594.2|14306
1611314160000|2021-01-22 11:16:00|1594.8|1594.6|1594.8|1594.4|1595|1594.6|1594.8|1594.4|1211
1611314170000|2021-01-22 11:16:10|1595|1594.6|1595.2|1595|1595.4|1595|1594.8|1594.4|5064
1611314180000|2021-01-22 11:16:20|1595|1594.8|1594.8|1594.2|1595|1594.8|1594.6|1594.2|1812
1611314190000|2021-01-22 11:16:30|1595|1594.4|1595.6|1595|1595.6|1595|1594.8|1594.4|586
1611314200000|2021-01-22 11:16:40|1595.4|1595.2|1595.8|1595.4|1595.8|1595.6|1595.2|1594.8|2844
1611314230000|2021-01-22 11:17:10|1595.6|1595.2|1595|1594.6|1595.8|1595.2|1594.8|1594.4|3612
1611314240000|2021-01-22 11:17:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|0
1611314250000|2021-01-22 11:17:30|1595|1594.6|1595.4|1595|1595.6|1595.2|1594.8|1594.6|2874
1611314260000|2021-01-22 11:17:40||1594.8||1595||1595.2||1594.8|0
1611314270000|2021-01-22 11:17:50|1595.6|1595.2|1595.8|1595.4|1595.8|1595.6|1595.4|1595|1005
1611314280000|2021-01-22 11:18:00|1596|1595.6|1595.8|1595.4|1596.2|1595.8|1595.8|1595.4|2711
1611314290000|2021-01-22 11:18:10|1596|1595.6|1595.8|1595.4|1596|1595.6|1595.8|1595.4|50
1611314300000|2021-01-22 11:18:20|1596|1595.6|1595.6|1595.4|1596.2|1595.8|1595.6|1595.4|8657
1611314310000|2021-01-22 11:18:30|1595.4|1595.2|1595.2|1594.6|1595.6|1595.2|1594.8|1594.6|3762
1611314320000|2021-01-22 11:18:40||1594.8||1594.6||1594.8||1594.6|0
1611314330000|2021-01-22 11:18:50|1595|1594.4|1594.8|1594.4|1595|1594.4|1594.8|1594.4|0
1611314340000|2021-01-22 11:19:00|1595|1594.6|1594.8|1594.4|1595.2|1594.8|1594.8|1594.4|606
1611314360000|2021-01-22 11:19:20|1594.6|1594.2|1595.2|1594.8|1595.2|1594.8|1594.4|1594.2|4604
1611314370000|2021-01-22 11:19:30|1595|1594.6|1594.8|1594.6|1595.2|1594.8|1594.8|1594.6|1316
1611314380000|2021-01-22 11:19:40|1595|1594.8|1595.6|1595.2|1595.6|1595.4|1595|1594.8|5097
1611314390000|2021-01-22 11:19:50|1595.4|1595.4|1595.6|1595.2|1596|1595.8|1595.4|1595.2|9302
1611314400000|2021-01-22 11:20:00|1595.4|1594.8|1595.2|1594.8|1595.6|1595|1595.2|1594.8|4959
1611314410000|2021-01-22 11:20:10|1595.4|1595|1595.4|1595|1595.4|1595|1595|1594.6|4226
1611314420000|2021-01-22 11:20:20|1595.6|1595.2|1595.8|1595.4|1596|1595.8|1595.6|1595|2513
1611314430000|2021-01-22 11:20:30|1595.6|1595.2|1595.6|1595|1595.8|1595.2|1595.4|1595|220
1611314440000|2021-01-22 11:20:40|1595.8|1595.2|1595.4|1595|1595.8|1595.4|1595.2|1595|2001
1611314450000|2021-01-22 11:20:50|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595.2|1595|425
1611314460000|2021-01-22 11:21:00|1595.2|1595.2|1595.2|1595|1595.4|1595.2|1595.2|1595|1798
1611314470000|2021-01-22 11:21:10|1595.4|1595.2|1595.6|1595.2|1595.8|1595.4|1595.4|1595|1132
1611314480000|2021-01-22 11:21:20|1595.8|1595.4|1596|1595.4|1596|1595.6|1595.8|1595.4|19
1611314490000|2021-01-22 11:21:30|1595.8|1595.6|1596.2|1595.6|1596.2|1595.8|1595.8|1595.6|2600
1611314500000|2021-01-22 11:21:40|1596|1595.4|1595.6|1595.4|1596|1595.4|1595.6|1595.4|220
1611314510000|2021-01-22 11:21:50|1595.4|1595.2|1595.4|1595|1595.6|1595.4|1595.4|1595|257
1611314520000|2021-01-22 11:22:00|1595.6||1595.4||1595.6||1595.2||1027
1611314530000|2021-01-22 11:22:10|1595.2|1594.8|1595.4|1594.8|1595.4|1595|1595|1594.6|9167
1611314540000|2021-01-22 11:22:20|1595.2|1595|1595.4|1595|1595.6|1595.2|1595|1595|988
1611314550000|2021-01-22 11:22:30|1595.2|1594.8|1594.8|1594.6|1595.2|1594.8|1594.8|1594.6|862
1611314560000|2021-01-22 11:22:40|1594.6|1594.4|1594.8|1594.2|1594.8|1594.4|1594.4|1594|2635
1611314570000|2021-01-22 11:22:50|1594.6|1594|1594.6|1594.2|1594.8|1594.2|1594.4|1594|0
1611314580000|2021-01-22 11:23:00|1594.4|1594|1593.8|1593.4|1594.4|1594|1593.4|1593|19293
1611314590000|2021-01-22 11:23:10|1594|1593.2|1593.4|1593|1594|1593.2|1593.2|1593|961
1611314600000|2021-01-22 11:23:20|1593.2|1592.8|1592.8|1592.4|1593.4|1592.8|1592.8|1592.4|1198
1611314610000|2021-01-22 11:23:30|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.4|1592|5630
1611314620000|2021-01-22 11:23:40||1592.2||1592.6||1592.6||1592.2|0
1611314630000|2021-01-22 11:23:50|1593|1592.8|1593|1592.6|1593|1592.8|1592.8|1592.4|3266
1611314640000|2021-01-22 11:24:00|1592.8|1592.8|1593.2|1592.6|1593.4|1593|1592.8|1592.4|5012
1611314650000|2021-01-22 11:24:10|1593.4|1592.8|1593|1592.6|1593.4|1593|1593|1592.6|2754
1611314660000|2021-01-22 11:24:20|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|720
1611314670000|2021-01-22 11:24:30|1593|1592.6|1593.4|1593|1593.4|1593|1592.8|1592.6|5121
1611314680000|2021-01-22 11:24:40|1593.6|1593.2|1594.8|1594.4|1595|1594.4|1593.6|1593.2|2235
1611314690000|2021-01-22 11:24:50|1595|1594.6|1595|1594.8|1595|1594.8|1594.8|1594.4|813
1611314700000|2021-01-22 11:25:00|1594.8|1594.6|1594.2|1594|1595|1594.6|1594|1593.8|1415
1611314710000|2021-01-22 11:25:10||1593.8||1594||1594||1593.8|0
1611314720000|2021-01-22 11:25:20|1594.4|1594.2|1593.8|1593.6|1594.6|1594.2|1593.8|1593.6|4297
1611314730000|2021-01-22 11:25:30|1593.6|1593.4|1592.8|1592.4|1593.8|1593.4|1592.6|1592.2|4402
1611314740000|2021-01-22 11:25:40|1593|1592.6|1592.6|1592.2|1593|1592.8|1592.4|1592|3896
1611314750000|2021-01-22 11:25:50|1592.8|1592.4|1592.8|1592.2|1593|1592.6|1592.6|1592.2|531
1611314760000|2021-01-22 11:26:00|1592.6|1592.4|1592.8|1592.2|1592.8|1592.6|1592.6|1592.2|2858
1611314770000|2021-01-22 11:26:10|1592.6|1592|1592.8|1592.4|1592.8|1592.4|1592.4|1592|1377
1611314780000|2021-01-22 11:26:20|1593|1592.6|1593.2|1592.6|1593.2|1592.8|1592.8|1592.4|2502
1611314790000|2021-01-22 11:26:30|1593.4|1592.8|1593.4|1593|1593.4|1593.2|1593.4|1592.6|1989
1611314800000|2021-01-22 11:26:40|1593.2|1592.8|1593.6|1593.2|1593.6|1593.2|1593|1592.8|1998
1611314810000|2021-01-22 11:26:50|1593.4|1593|1593.4|1593.2|1593.4|1593.2|1593.4|1593|83
1611314820000|2021-01-22 11:27:00|1593.6|1593.4|1594.4|1594|1594.6|1594|1593.2|1593|10779
1611314830000|2021-01-22 11:27:10|1594.6|1594.2|1595.4|1595|1595.4|1595.2|1594.4|1594|4003
1611314840000|2021-01-22 11:27:20|1595.2|1594.8|1595.2|1594.6|1595.2|1594.8|1594.8|1594.6|1201
1611314850000|2021-01-22 11:27:30|1595.4|1595|1595.4|1595|1595.6|1595.2|1595.4|1594.6|220
1611314860000|2021-01-22 11:27:40|1595.6|1595.2|1595.4|1595|1596|1595.8|1595.2|1595|3383
1611314870000|2021-01-22 11:27:50|1595.2|1595.2|1595.2|1594.8|1595.4|1595.2|1595|1594.6|970
1611314880000|2021-01-22 11:28:00|1595|1594.6|1595.4|1594.8|1595.4|1594.8|1594.8|1594.4|518
1611314890000|2021-01-22 11:28:10|1595.2|1594.6|1595|1594.6|1595.2|1594.8|1594.8|1594.6|876
1611314900000|2021-01-22 11:28:20|1595.2|1594.8|1594.6|1594.2|1595.2|1594.8|1594.6|1594.2|2655
1611314910000|2021-01-22 11:28:30|1594.4|1594.4|1594|1593.6|1594.4|1594.4|1593.8|1593.6|3161
1611314920000|2021-01-22 11:28:40|1594.2|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.8|1000
1611314930000|2021-01-22 11:28:50|1594.4|1594|1594.8|1594.2|1594.8|1594.4|1594.2|1593.8|3067
1611314940000|2021-01-22 11:29:00|1594.6|1594|1594.6|1594.2|1594.8|1594.4|1594.4|1594|1352
1611314950000|2021-01-22 11:29:10|1594.8|1594|1594.4|1594|1594.8|1594.2|1594.2|1594|3465
1611314960000|2021-01-22 11:29:20|1594.2|1593.8|1594.4|1594|1594.4|1594|1594|1593.8|220
1611314970000|2021-01-22 11:29:30|1594.6|1594.2|1595.4|1595|1595.4|1595|1594.6|1594.2|8473
1611314980000|2021-01-22 11:29:40|1595.2|1594.8|1595.2|1594.6|1595.2|1595|1595|1594.4|1001
1611314990000|2021-01-22 11:29:50|1595|1594.8|1594.8|1594.4|1595|1594.8|1594.8|1594.4|75
1611315000000|2021-01-22 11:30:00|1594.6|1594.2|1594.8|1594.2|1594.8|1594.4|1594.6|1594.2|1268
1611315010000|2021-01-22 11:30:10|1594.6|1594|1594.6|1594.2|1594.6|1594.4|1594.4|1594|4319
1611315020000|2021-01-22 11:30:20|1594.4|1594|1594|1593.4|1594.6|1594.2|1594|1593.4|1090
1611315030000|2021-01-22 11:30:30|1593.8|1593.6|1594.6|1594|1594.6|1594.2|1593.6|1593.4|3403
1611315040000|2021-01-22 11:30:40|1594.8|1594.2|1595.2|1594.8|1595.2|1595|1594.8|1594.2|4702
1611315050000|2021-01-22 11:30:50||1595||1594.8||1595||1594.8|701
1611315060000|2021-01-22 11:31:00|1595.4|1595|1596|1595.6|1596|1595.6|1595.4|1595|3901
1611315070000|2021-01-22 11:31:10|1596.2|1595.8|1596.4|1595.8|1596.4|1596|1596|1595.6|0
1611315080000|2021-01-22 11:31:20|1596.2|1596|1596.4|1596|1596.4|1596|1596.2|1596|0
1611315090000|2021-01-22 11:31:30|1596.6||1596.4||1596.6||1596.4||0
1611315100000|2021-01-22 11:31:40|1596.2|1596.2|1596|1595.4|1596.6|1596.4|1596|1595.4|3093
1611315110000|2021-01-22 11:31:50|1596.2|1595.6|1596.2|1596|1596.2|1596|1596|1595.6|0
1611315120000|2021-01-22 11:32:00|1596|1595.8|1596.2|1595.6|1596.2|1595.8|1596|1595.6|200
1611315130000|2021-01-22 11:32:10|1596.4|1595.8|1596.8|1596.4|1596.8|1596.4|1596.4|1595.8|7183
1611315140000|2021-01-22 11:32:20|1596.6|1596.6|1597|1596.8|1597|1596.8|1596.6|1596.4|3294
1611315150000|2021-01-22 11:32:30|1597.2|1597|1597.8|1597.4|1598|1597.4|1597.2|1597|4517
1611315160000|2021-01-22 11:32:40|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.4|1597.2|168
1611315170000|2021-01-22 11:32:50||1597||1597||1597||1597|0
1611315180000|2021-01-22 11:33:00|1597.4|1597.2|1597|1596.6|1597.8|1597.4|1596.8|1596.4|4370
1611315190000|2021-01-22 11:33:10|1597.2|1596.8|1597.4|1596.8|1597.4|1597|1597.2|1596.6|1459
1611315200000|2021-01-22 11:33:20||1596.6||1596.6||1596.6||1596.6|0
1611315210000|2021-01-22 11:33:30|1597.2|1596.8|1596.8|1596.6|1597.2|1596.8|1596.8|1596.6|1913
1611315220000|2021-01-22 11:33:40|1597|1596.8|1597.4|1597|1597.4|1597|1596.8|1596.8|476
1611315230000|2021-01-22 11:33:50|1597.2|1597.2|1597.2|1596.8|1597.2|1597.2|1597.2|1596.8|1062
1611315240000|2021-01-22 11:34:00|1597|1596.4|1597|1596.6|1597.2|1596.8|1596.6|1596.2|7502
1611315250000|2021-01-22 11:34:10|1596.8|1596.8|1596.8|1596.4|1597.2|1597|1596.8|1596.4|710
1611315260000|2021-01-22 11:34:20|1596.6|1596.2|1596.4|1595.8|1596.8|1596.2|1596.2|1595.8|3069
1611315270000|2021-01-22 11:34:30|1596|1596|1596.8|1596.2|1596.8|1596.2|1596|1596|1000
1611315280000|2021-01-22 11:34:40|1596.6||1596.6||1596.6||1596.6||0
1611315290000|2021-01-22 11:34:50|1596.8|1596.4|1597.4|1597|1597.8|1597|1596.8|1596.4|1347
1611315300000|2021-01-22 11:35:00|1597.2|1597.2|1597|1596.6|1597.2|1597.2|1596.8|1596.6|1258
1611315310000|2021-01-22 11:35:10|1596.8|1596.4|1596.4|1596|1597|1596.6|1596.4|1596|1252
1611315320000|2021-01-22 11:35:20|1596.2|1595.8|1596.4|1596|1596.4|1596|1596.2|1595.8|0
1611315330000|2021-01-22 11:35:30|1596.2|1596.2|1596.6|1596.2|1596.6|1596.2|1596.2|1596.2|232
1611315340000|2021-01-22 11:35:40|1596.8|1596|1597.4|1597.2|1597.6|1597.2|1596.8|1596|11327
1611315350000|2021-01-22 11:35:50|1597.6|1597.4|1597.6|1597.2|1597.6|1597.4|1597.6|1597.2|563
1611315360000|2021-01-22 11:36:00|1597.4|1597|1597.6|1597|1597.6|1597|1597.4|1597|550
1611315370000|2021-01-22 11:36:10|1597.4|1597.2|1597.4|1597|1597.4|1597.2|1597.4|1597|431
1611315380000|2021-01-22 11:36:20|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.4|1597|1418
1611315390000|2021-01-22 11:36:30|1597.2|1597.2|1597.6|1597.2|1597.6|1597.2|1597.2|1597|1002
1611315400000|2021-01-22 11:36:40|1597.8|1597.4|1598|1597.4|1598.2|1598|1597.8|1597.2|9192
1611315410000|2021-01-22 11:36:50|1597.8|1597.2|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|25
1611315420000|2021-01-22 11:37:00|1597.8|1597.4|1597.8|1597.4|1598.2|1597.8|1597.8|1597.4|500
1611315430000|2021-01-22 11:37:10|1597.6|1597.6|1597.6|1597|1598.2|1597.6|1597.4|1597|1006
1611315440000|2021-01-22 11:37:20|1597.4|1597.2|1597.4|1597|1597.8|1597.4|1597.2|1597|95
1611315450000|2021-01-22 11:37:30|1597.2|1597.2|1597.2|1596.8|1597.6|1597.2|1597|1596.6|7904
1611315460000|2021-01-22 11:37:40|1597.4|1596.6|1597.6|1597|1597.6|1597|1597.4|1596.6|220
1611315470000|2021-01-22 11:37:50|1597.2|1596.8|1597.4|1597|1597.6|1597|1596.8|1596.4|4564
1611315480000|2021-01-22 11:38:00|1597.2|1596.8|1597.4|1596.8|1597.4|1596.8|1597.2|1596.8|500
1611315490000|2021-01-22 11:38:10|1597.2|1597|1597.6|1597|1597.6|1597.2|1597.2|1597|1143
1611315500000|2021-01-22 11:38:20|1597.4|1596.8|1597|1596.6|1597.4|1597|1597|1596.6|475
1611315510000|2021-01-22 11:38:30|1597.2|1596.8|1597.2|1597|1597.2|1597|1597.2|1596.8|697
1611315520000|2021-01-22 11:38:40|1597.4|1596.8|1597.2|1596.8|1597.4|1597|1597.2|1596.8|3541
1611315530000|2021-01-22 11:38:50|1597|1596.6|1595.4|1595|1597.2|1596.6|1595.4|1595|4165
1611315540000|2021-01-22 11:39:00|1595.6|1595.2|1596|1595.6|1596.2|1595.6|1595.4|1595.2|322
1611315550000|2021-01-22 11:39:10|1596.2|1595.8|1596.4|1595.8|1596.4|1595.8|1596.2|1595.8|232
1611315560000|2021-01-22 11:39:20|1596.2|1595.6|1596.2|1595.8|1596.4|1595.8|1596|1595.4|220
1611315570000|2021-01-22 11:39:30|1596.4|1596|1596.4|1595.8|1596.4|1596.2|1596.4|1595.8|478
1611315580000|2021-01-22 11:39:40|1596.2|1595.6|1595.8|1595.4|1596.4|1595.6|1595.8|1595.4|1103
1611315590000|2021-01-22 11:39:50|1596|1595.6|1595.8|1595.4|1596.2|1595.8|1595.8|1595.4|200
1611315600000|2021-01-22 11:40:00|1595.6|1595.2|1596.2|1595.8|1596.6|1596|1595.4|1595|18378
1611315610000|2021-01-22 11:40:10|1596.4|1596|1596.2|1595.8|1596.6|1596.2|1596.2|1595.8|500
1611315620000|2021-01-22 11:40:20|1596.4|1595.6|1596.2|1595.8|1596.4|1596|1595.8|1595.6|4225
1611315630000|2021-01-22 11:40:30|1596.4|1596|1596.6|1596|1596.6|1596.2|1596.2|1595.8|307
1611315640000|2021-01-22 11:40:40|1596.4|1596.2|1597|1596.4|1597|1596.4|1596.4|1596.2|0
1611315650000|2021-01-22 11:40:50|1597.2|1596.6|1597|1596.4|1597.2|1596.8|1596.8|1596.4|984
1611315660000|2021-01-22 11:41:00|1597.2|1596.6|1597.2|1596.6|1597.4|1597.2|1597.2|1596.6|0
1611315670000|2021-01-22 11:41:10||1596.8||1596.6||1596.8||1596.4|0
1611315680000|2021-01-22 11:41:20|1597|1596.4|1597.4|1596.8|1597.4|1597|1596.6|1596.4|746
1611315690000|2021-01-22 11:41:30|1597.6|1597|1597.6|1597|1597.6|1597.2|1597.4|1597|10
1611315700000|2021-01-22 11:41:40|1597.8|1597.2|1597.6|1597.2|1597.8|1597.6|1597.4|1597|3722
1611315710000|2021-01-22 11:41:50|1597.8|1597.4|1597.8|1597.2|1597.8|1597.4|1597.6|1597.2|100
1611315720000|2021-01-22 11:42:00|1597.6|1597.4|1598.2|1598|1598.2|1598|1597.6|1597.4|7897
1611315730000|2021-01-22 11:42:10|1598.4|1598.2|1598.6|1598.2|1598.6|1598.4|1598.4|1598|1922
1611315740000|2021-01-22 11:42:20|1598.8|1598.4|1598.8|1598.4|1598.8|1598.6|1598.8|1598.4|491
1611315750000|2021-01-22 11:42:30|1599|1598.6|1598.8|1598.4|1599|1598.8|1598.8|1598.4|3232
1611315760000|2021-01-22 11:42:40|1599|1598.2|1598.8|1598.2|1599|1598.4|1598.8|1598.2|1221
1611315770000|2021-01-22 11:42:50|1598.4|1598|1598.4|1597.8|1598.4|1598.2|1598|1597.8|879
1611315780000|2021-01-22 11:43:00|1598.2|1597.6|1597.8|1597.4|1598.2|1597.6|1597.6|1597.4|3883
1611315790000|2021-01-22 11:43:10|1597.6|1597.2|1597.4|1597|1597.6|1597.4|1597.2|1597|969
1611315800000|2021-01-22 11:43:20|1597.2||1597.2||1597.4||1597.2||0
1611315810000|2021-01-22 11:43:30|1597|1596.8|1597|1596.8|1597.2|1596.8|1596.8|1596.6|661
1611315820000|2021-01-22 11:43:40||1596.6||1596.6||1596.6||1596.6|0
1611315830000|2021-01-22 11:43:50|1596.8|1596.4|1597|1596.6|1597|1596.6|1596.6|1596.2|496
1611315840000|2021-01-22 11:44:00|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.8|1596.4|0
1611315850000|2021-01-22 11:44:10|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.4|1596|0
1611315860000|2021-01-22 11:44:20|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.8|1717
1611315870000|2021-01-22 11:44:30|1596.4|1596|1596.4|1596|1596.4|1596.2|1596.4|1595.8|975
1611315880000|2021-01-22 11:44:40|1596.2|1596.2|1596.4|1596.2|1596.8|1596.4|1596.2|1596|4788
1611315890000|2021-01-22 11:44:50|1596.6|1596.4|1597|1596.6|1597|1596.6|1596.6|1596.2|3960
1611315900000|2021-01-22 11:45:00|1597.2|1596.8|1597.4|1596.8|1597.4|1597.2|1597.2|1596.8|677
1611315910000|2021-01-22 11:45:10|1597.2|1597|1598.4|1597.8|1598.4|1598|1597.2|1597|10021
1611315920000|2021-01-22 11:45:20|1598.2|1598|1598.6|1598.2|1598.8|1598.4|1598|1597.8|2831
1611315930000|2021-01-22 11:45:30|1598.4|1598.4|1599|1598.4|1599|1598.6|1598.4|1598.2|2300
1611315940000|2021-01-22 11:45:40|1598.8||1598.8||1598.8||1598.8||0
1611315950000|2021-01-22 11:45:50|1598.6|1598.6|1598.4|1598|1599|1598.6|1598.4|1598|1235
1611315960000|2021-01-22 11:46:00|1598.6|1598.2|1598.4|1598.2|1598.8|1598.4|1598.4|1598|300
1611315970000|2021-01-22 11:46:10||1598||1598||1598||1598|0
1611315980000|2021-01-22 11:46:20|1598.6|1598.2|1598.6|1598|1598.6|1598.4|1598.4|1598|1278
1611315990000|2021-01-22 11:46:30|1598.8|1598.4|1598.6|1598.4|1599|1598.6|1598.4|1598|6641
1611316000000|2021-01-22 11:46:40|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|777
1611316010000|2021-01-22 11:46:50|1598.6|1598|1598.6|1598.2|1598.8|1598.4|1598.4|1598|4464
1611316020000|2021-01-22 11:47:00|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.2|1626
1611316030000|2021-01-22 11:47:10|1599|1598.6|1599.4|1599.2|1599.4|1599.2|1598.8|1598.4|9444
1611316040000|2021-01-22 11:47:20|1599.6|1599.4|1599.6|1599.2|1599.6|1599.4|1599.6|1599.2|1343
1611316050000|2021-01-22 11:47:30|1599.8|1599.4|1599.4|1599.2|1599.8|1599.4|1599.4|1599.2|1123
1611316060000|2021-01-22 11:47:40|1599.6|1599|1599.6|1599|1599.6|1599|1599.2|1599|2294
1611316070000|2021-01-22 11:47:50|1599.4|1598.8|1599|1598.6|1599.4|1598.8|1598.8|1598.6|8236
1611316080000|2021-01-22 11:48:00|1598.8|1598.4|1599|1598.4|1599|1598.6|1598.6|1598.4|1847
1611316090000|2021-01-22 11:48:10|1599.2|1598.6|1599.6|1599.2|1599.6|1599.2|1599.2|1598.6|268
1611316100000|2021-01-22 11:48:20|1599.8|1599.4|1599.6|1599.4|1599.8|1599.4|1599.6|1599.4|2194
1611316110000|2021-01-22 11:48:30|1599.8|1599.6|1600.6|1600.2|1600.8|1600.4|1599.8|1599.6|6133
1611316120000|2021-01-22 11:48:40|1600.8|1600.4|1601.4|1600.8|1601.4|1601|1600.8|1600.2|11824
1611316130000|2021-01-22 11:48:50|1601.6|1601|1601.6|1601.2|1601.6|1601.2|1601.4|1601|8630
1611316140000|2021-01-22 11:49:00|1601.8|1601.4|1601.8|1601.4|1602|1601.8|1601.6|1601.4|4549
1611316150000|2021-01-22 11:49:10|1601.6|1601.6|1602|1601.6|1602|1601.6|1601.6|1601.6|4572
1611316160000|2021-01-22 11:49:20|1601.8|1601.4|1601.8|1601.2|1602|1601.4|1601.4|1601.2|2576
1611316170000|2021-01-22 11:49:30|1602|1601.4|1602.2|1601.8|1602.2|1602|1601.8|1601.2|9709
1611316180000|2021-01-22 11:49:40|1602|1601.6|1601.8|1601.4|1602|1601.6|1601.8|1601.2|1205
1611316190000|2021-01-22 11:49:50|1602|1601.2|1602.2|1601.6|1602.2|1601.8|1602|1601.2|527
1611316200000|2021-01-22 11:50:00|1602|1601.8|1601.6|1601.2|1602|1601.8|1601.4|1601.2|1965
1611316210000|2021-01-22 11:50:10|1601.4|1601.4|1602.4|1602|1602.4|1602|1601.4|1601.2|2248
1611316220000|2021-01-22 11:50:20|1602.2|1601.8|1602.8|1602.4|1602.8|1602.4|1602.2|1601.8|20
1611316230000|2021-01-22 11:50:30|1602.4|1602.2|1602.8|1602.4|1602.8|1602.4|1602.4|1602.2|1290
1611316240000|2021-01-22 11:50:40|1603|1602.6|1603|1602.4|1603|1602.6|1602.8|1602.4|0
1611316250000|2021-01-22 11:50:50|1602.8|1602.6|1602.4|1602|1602.8|1602.6|1602.4|1602|10767
1611316260000|2021-01-22 11:51:00|1602.6|1602.2|1602.8|1602.4|1602.8|1602.4|1602.4|1602|3543
1611316270000|2021-01-22 11:51:10|1603|1602.6|1602.8|1602.4|1603|1602.6|1602.8|1602.4|0
1611316280000|2021-01-22 11:51:20||1602.2||1602.2||1602.2||1602|0
1611316300000|2021-01-22 11:51:40|1602.6|1602|1601.6|1601|1602.6|1602.2|1601.2|1601|4298
1611316310000|2021-01-22 11:51:50|1601.4|1601.2|1601.6|1601|1601.8|1601.6|1601.4|1601|2756
1611316320000|2021-01-22 11:52:00||1601.2||1601.2||1601.2||1601.2|0
1611316330000|2021-01-22 11:52:10||1601||1601||1601||1601|0
1611316350000|2021-01-22 11:52:30|1601.8|1601.2|1601.8|1601.2|1602|1601.6|1601.8|1601|1204
1611316360000|2021-01-22 11:52:40|1601.6|1601|1600.8|1600.4|1601.6|1601.2|1600.8|1600.4|0
1611316370000|2021-01-22 11:52:50|1600.6|1600.2|1599.8|1599.6|1600.8|1600.6|1599.8|1599.6|2635
1611316380000|2021-01-22 11:53:00|1600|1599.4|1600.2|1599.8|1600.2|1599.8|1599.8|1599.4|1310
1611316390000|2021-01-22 11:53:10|1600.4|1600|1600|1599.4|1600.4|1600|1599.8|1599.4|500
1611316400000|2021-01-22 11:53:20|1600.2|1599.6|1600.2|1600|1600.2|1600|1599.8|1599.6|675
1611316410000|2021-01-22 11:53:30|1600|1599.8|1600.6|1600.2|1600.6|1600.2|1600|1599.6|2076
1611316420000|2021-01-22 11:53:40|1600.4|1600|1600.4|1599.8|1600.6|1600.2|1600.4|1599.8|125
1611316430000|2021-01-22 11:53:50|1600.2|1599.6|1600.2|1599.8|1600.2|1599.8|1600|1599.6|17
1611316440000|2021-01-22 11:54:00|1600.4|1600|1600.4|1599.8|1600.4|1600|1600.4|1599.8|2504
1611316450000|2021-01-22 11:54:10|1600|1599.6|1600.4|1599.8|1600.4|1599.8|1599.8|1599.4|3
1611316460000|2021-01-22 11:54:20|1600.2|1600|1600.4|1600|1600.4|1600.2|1600.2|1600|155
1611316470000|2021-01-22 11:54:30|1600.2|1599.8|1600.4|1599.8|1600.4|1600|1600.2|1599.8|2250
1611316480000|2021-01-22 11:54:40|1600.2|1600|1600.2|1599.6|1600.2|1600|1599.8|1599.4|2166
1611316490000|2021-01-22 11:54:50|1600|1599.8|1600.6|1600|1600.6|1600|1600|1599.8|275
1611316500000|2021-01-22 11:55:00|1600.8|1600.2|1601|1600.4|1601|1600.6|1600.8|1600|3528
1611316510000|2021-01-22 11:55:10|1600.8|1600.2|1600.2|1599.6|1600.8|1600.2|1600|1599.6|2577
1611316520000|2021-01-22 11:55:20|1600|1599.8|1600.4|1599.8|1600.4|1600.2|1600|1599.8|1633
1611316530000|2021-01-22 11:55:30|1600.6|1600|1600.6|1600|1600.6|1600.2|1600.6|1600|1654
1611316540000|2021-01-22 11:55:40|1600.8|1600.2|1600.6|1600.2|1600.8|1600.4|1600.6|1600|0
1611316550000|2021-01-22 11:55:50|1600.4|1600|1600.2|1600|1600.4|1600.2|1600.2|1600|678
1611316560000|2021-01-22 11:56:00|1600.4||1600.2||1600.4||1600.2||614
1611316570000|2021-01-22 11:56:10|1600|1599.8|1600.4|1600.2|1600.6|1600.4|1600|1599.6|3149
1611316580000|2021-01-22 11:56:20|1600.6|1600.4|1600.4|1600|1600.6|1600.4|1600.2|1599.8|5894
1611316590000|2021-01-22 11:56:30|1600.2|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.6|0
1611316600000|2021-01-22 11:56:40|1600|1599.6|1599.8|1599.4|1600|1599.6|1599.8|1599.4|3231
1611316610000|2021-01-22 11:56:50|1599.6|1599.2|1599.8|1599.2|1599.8|1599.4|1599.6|1599.2|494
1611316620000|2021-01-22 11:57:00|1599.6|1599|1599.6|1599|1599.6|1599.2|1599.4|1599|0
1611316630000|2021-01-22 11:57:10|1599.2|1598.8|1598.8|1598.4|1599.6|1598.8|1598.6|1598.4|2092
1611316640000|2021-01-22 11:57:20|1599||1599||1599||1599||0
1611316650000|2021-01-22 11:57:30|1599.2|1598.6|1599.2|1598.8|1599.4|1599.2|1599|1598.6|7657
1611316660000|2021-01-22 11:57:40||1599||1598.8||1599||1598.8|0
1611316670000|2021-01-22 11:57:50|1599|1599|1598|1597.6|1599|1599|1598|1597.6|7081
1611316680000|2021-01-22 11:58:00|1597.8|1597.4|1597.2|1596.8|1597.8|1597.4|1597.2|1596.8|1050
1611316690000|2021-01-22 11:58:10|1597.4|1596.6|1597|1596.6|1597.4|1596.8|1597|1596.6|700
1611316700000|2021-01-22 11:58:20|1596.8|1596.8|1597|1596.6|1597|1596.8|1596.8|1596.6|1656
1611316710000|2021-01-22 11:58:30|1597.2|1596.8|1597|1596.6|1597.4|1597|1597|1596.6|3827
1611316720000|2021-01-22 11:58:40|1596.8|1596.4|1597.2|1596.6|1597.2|1596.8|1596.8|1596.4|3
1611316730000|2021-01-22 11:58:50|1597|1596.8|1597.4|1597|1597.4|1597|1597|1596.8|324
1611316740000|2021-01-22 11:59:00|1597.2|1597.2|1597.8|1597.4|1598|1597.6|1597.2|1597|3346
1611316750000|2021-01-22 11:59:10|1598|1597.6|1597.4|1597|1598|1597.6|1597.4|1597|453
1611316760000|2021-01-22 11:59:20|1597.6|1597.2|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|0
1611316770000|2021-01-22 11:59:30|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|0
1611316780000|2021-01-22 11:59:40|1597.6|1597.2|1597.6|1597|1597.6|1597.2|1597.2|1597|1244
1611316790000|2021-01-22 11:59:50|1597.4|1597.2|1597.4|1597|1597.4|1597.2|1597.2|1597|500
1611316800000|2021-01-22 12:00:00|1597.6|1597.2|1598.6|1598.2|1598.6|1598.2|1597.6|1597|3141
1611316810000|2021-01-22 12:00:10|1598.8|1598.4|1598.8|1598.4|1598.8|1598.6|1598.8|1598.4|890
1611316820000|2021-01-22 12:00:20|1598.6|1598.2|1598.8|1598.2|1598.8|1598.4|1598.6|1598.2|2075
1611316830000|2021-01-22 12:00:30|1599|1598.4|1599|1598.4|1599|1598.6|1599|1598.2|963
1611316840000|2021-01-22 12:00:40||1598.6||1598.6||1598.6||1598.6|0
1611316850000|2021-01-22 12:00:50|1598.8|1598.4|1598.4|1598|1598.8|1598.4|1598.2|1597.8|1434
1611316860000|2021-01-22 12:01:00|1598.2|1598.2|1598.4|1598|1598.6|1598.2|1598.2|1598|355
1611316870000|2021-01-22 12:01:10|1598.2|1597.8|1597.8|1597.2|1598.4|1597.8|1597.4|1597.2|4082
1611316880000|2021-01-22 12:01:20|1597.6|1597.4|1597.8|1597.2|1597.8|1597.4|1597.6|1597.2|0
1611316890000|2021-01-22 12:01:30|1597.6|1597.4|1597.6|1597.2|1597.6|1597.4|1597.6|1597.2|0
1611316900000|2021-01-22 12:01:40|1597.4|1597|1597.4|1597|1597.6|1597.4|1597.4|1597|376
1611316910000|2021-01-22 12:01:50|1597.6|1597.2|1597.4|1597.2|1597.8|1597.6|1597.4|1597|2574
1611316920000|2021-01-22 12:02:00|1597.2|1597|1597|1596.6|1597.2|1597|1597|1596.6|1531
1611316930000|2021-01-22 12:02:10|1597.2|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.6|600
1611316940000|2021-01-22 12:02:20|1597.6|1597.2|1596.6|1596.2|1597.6|1597.4|1596.6|1596.2|631
1611316950000|2021-01-22 12:02:30|1596.8|1596.4|1597|1596.6|1597.2|1597|1596.8|1596.4|1613
1611316960000|2021-01-22 12:02:40|1596.8|1596.4|1596.8|1596.2|1596.8|1596.4|1596.6|1596.2|220
1611316970000|2021-01-22 12:02:50|1597|1596.4|1597.4|1596.8|1597.4|1597|1597|1596.2|6330
1611316980000|2021-01-22 12:03:00||1597||1597||1597.2||1597|0
1611317000000|2021-01-22 12:03:20|1597.2|1596.8|1597.2|1596.6|1597.2|1597|1597|1596.6|1125
1611317010000|2021-01-22 12:03:30|1597|1597|1597.6|1597.4|1597.6|1597.4|1597|1596.8|1986
1611317020000|2021-01-22 12:03:40|1597.8|1597.6|1598.4|1598|1598.4|1598|1597.8|1597.6|1472
1611317030000|2021-01-22 12:03:50|1598.2||1598.4||1598.4||1598.2||260
1611317040000|2021-01-22 12:04:00|1598.6|1598.2|1598.8|1598.4|1599|1598.6|1598.4|1598|5773
1611317050000|2021-01-22 12:04:10|1598.6|1598.2|1598.4|1598|1598.8|1598.2|1598|1597.8|3047
1611317060000|2021-01-22 12:04:20|1598.6|1598.2|1599.4|1599|1599.4|1599|1598.4|1598|510
1611317070000|2021-01-22 12:04:30|1599.6|1599.2|1599.4|1598.8|1599.6|1599.4|1599|1598.8|2894
1611317080000|2021-01-22 12:04:40|1599.2|1599|1599.4|1599|1599.6|1599.2|1599.2|1599|572
1611317090000|2021-01-22 12:04:50|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|750
1611317100000|2021-01-22 12:05:00|1599.2|1598.8|1599.2|1598.6|1599.4|1599.2|1599|1598.6|701
1611317110000|2021-01-22 12:05:10|1599.4|1599|1599.4|1599|1599.6|1599.4|1599.2|1598.8|7008
1611317120000|2021-01-22 12:05:20|1599.8|1599.2|1600|1599.6|1600|1599.8|1599.6|1599|3144
1611317130000|2021-01-22 12:05:30|1599.8|1599.4|1599.8|1599.6|1599.8|1599.6|1599.4|1599.2|2330
1611317140000|2021-01-22 12:05:40|1599.6|1599.4|1599.4|1599|1599.6|1599.4|1599.4|1599|592
1611317150000|2021-01-22 12:05:50|1599.2|1598.8|1599.4|1599.2|1599.6|1599.2|1599.2|1598.8|10843
1611317160000|2021-01-22 12:06:00|1599.2|1599|1599.2|1598.6|1599.4|1599|1599.2|1598.6|319
1611317170000|2021-01-22 12:06:10||1598.4||1598.4||1598.6||1598.4|0
1611317180000|2021-01-22 12:06:20|1599|1598.6|1599|1598.6|1599|1598.6|1598.6|1598.4|1417
1611317190000|2021-01-22 12:06:30|1598.8|1598.4|1598.4|1598|1598.8|1598.6|1598.4|1598|3181
1611317200000|2021-01-22 12:06:40|1598.2||1598.2||1598.2||1598.2||0
1611317210000|2021-01-22 12:06:50|1598.4|1598.2|1598.4|1598|1598.6|1598.4|1598.4|1598|1603
1611317220000|2021-01-22 12:07:00|1598.6|1598.2|1598.8|1598.2|1598.8|1598.6|1598.4|1598|1702
1611317240000|2021-01-22 12:07:20|1598.6|1598|1598.2|1598|1598.6|1598|1598|1597.8|881
1611317250000|2021-01-22 12:07:30|1598|1597.8|1597.6|1597.2|1598|1597.8|1597.2|1597|6812
1611317260000|2021-01-22 12:07:40||1597||1597.4||1597.4||1597|0
1611317270000|2021-01-22 12:07:50|1597.8|1597.6|1597.6|1597.2|1597.8|1597.6|1597.6|1597.2|267
1611317280000|2021-01-22 12:08:00|1597.4|1597.4|1597.4|1597|1597.4|1597.4|1597.2|1597|1428
1611317290000|2021-01-22 12:08:10|1597.6||1597.2||1597.6||1597.2||25
1611317300000|2021-01-22 12:08:20|1597.4|1597.2|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|803
1611317310000|2021-01-22 12:08:30|1597.4|1597|1596.8|1596.4|1597.6|1597|1596.8|1596.4|3365
1611317320000|2021-01-22 12:08:40|1596.6|1596.2|1596.6|1596.2|1596.6|1596.4|1596.4|1596.2|39
1611317330000|2021-01-22 12:08:50|1596.8|1596.4|1596.6|1596.4|1596.8|1596.6|1596.6|1596.2|1037
1611317350000|2021-01-22 12:09:10|1596.4|1596.2|1596.4|1596|1596.6|1596.2|1596.2|1596|2817
1611317360000|2021-01-22 12:09:20|1596.2|1595.8|1595.4|1595.2|1596.4|1595.8|1595.4|1595|7899
1611317370000|2021-01-22 12:09:30|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|4
1611317380000|2021-01-22 12:09:40|1595.8|1595.4|1595.4|1595|1595.8|1595.6|1595.4|1595|10615
1611317390000|2021-01-22 12:09:50|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.2|1595|8269
1611317400000|2021-01-22 12:10:00|1595.6|1595.2|1595.8|1595.2|1595.8|1595.2|1595.4|1595.2|834
1611317410000|2021-01-22 12:10:10||1595.4||1595.6||1595.6||1595.4|3666
1611317420000|2021-01-22 12:10:20|1596|1595.8|1596.4|1596|1596.4|1596.2|1596|1595.6|3718
1611317430000|2021-01-22 12:10:30|1596.2|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1596|1641
1611317440000|2021-01-22 12:10:40|1596|1595.8|1596|1595.8|1596|1595.8|1596|1595.8|2585
1611317450000|2021-01-22 12:10:50|1595.8|1595.6|1596|1595.6|1596|1595.6|1595.6|1595.2|16986
1611317460000|2021-01-22 12:11:00|1595.8|1595.8|1596.6|1595.8|1596.6|1596.2|1595.8|1595.6|8046
1611317470000|2021-01-22 12:11:10|1596.4|1596|1596.8|1596.2|1596.8|1596.4|1596.2|1596|1181
1611317480000|2021-01-22 12:11:20|1597|1596.4|1598.4|1598|1598.6|1598.2|1597|1596.2|5414
1611317490000|2021-01-22 12:11:30|1598.6|1598.2|1598.8|1598.4|1599|1598.6|1598.2|1598.2|1821
1611317500000|2021-01-22 12:11:40|1599|1598.6|1599.2|1598.6|1599.4|1598.8|1599|1598.4|3073
1611317510000|2021-01-22 12:11:50|1599|1598.4|1598.6|1598.4|1599|1598.4|1598.6|1598.4|2441
1611317520000|2021-01-22 12:12:00|1598.8|1598|1598.6|1598|1598.8|1598|1598.4|1598|12016
1611317530000|2021-01-22 12:12:10|1598.8|1598.2|1598.6|1598|1599|1598.4|1598.6|1598|1225
1611317540000|2021-01-22 12:12:20|1598.4|1597.8|1598.6|1598|1598.6|1598|1598.2|1597.6|500
1611317550000|2021-01-22 12:12:30|1598.4|1598.2|1598.4|1598|1598.4|1598.2|1598.2|1597.8|5625
1611317560000|2021-01-22 12:12:40||1597.8||1597.8||1597.8||1597.8|0
1611317570000|2021-01-22 12:12:50|1598.2|1597.6|1598|1597.2|1598.2|1597.6|1598|1597.2|0
1611317580000|2021-01-22 12:13:00|1597.8|1597.4|1597.2|1596.8|1597.8|1597.4|1597|1596.6|1000
1611317590000|2021-01-22 12:13:10|1597|1596.6|1597|1596.6|1597.2|1597|1597|1596.6|392
1611317600000|2021-01-22 12:13:20|1597.2|1596.8|1597.2|1596.8|1597.4|1597.2|1597.2|1596.6|965
1611317610000|2021-01-22 12:13:30|1597.4|1597|1597.4|1597|1597.4|1597|1597.2|1597|687
1611317620000|2021-01-22 12:13:40||1597.2||1597||1597.2||1597|0
1611317630000|2021-01-22 12:13:50|1597.2|1597.2|1597.8|1597.4|1597.8|1597.4|1597.2|1597.2|808
1611317640000|2021-01-22 12:14:00|1598|1597.6|1598|1597.6|1598|1597.6|1598|1597.6|0
1611317650000|2021-01-22 12:14:10|1598.2|1597.8|1598|1597.6|1598.4|1597.8|1598|1597.6|1119
1611317660000|2021-01-22 12:14:20|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|0
1611317670000|2021-01-22 12:14:30|1597.8|1597.4|1597.8|1597.2|1598|1597.6|1597.6|1597.2|2068
1611317680000|2021-01-22 12:14:40|1597.6|1597|1597.4|1597|1597.6|1597|1597.4|1597|0
1611317690000|2021-01-22 12:14:50|1597.2|1596.8|1597.4|1596.8|1597.4|1597.2|1597|1596.8|10431
1611317700000|2021-01-22 12:15:00||1596.6||1596.6||1596.6||1596.6|0
1611317710000|2021-01-22 12:15:10|1597.2|1596.4|1597|1596.4|1597.2|1596.6|1596.2|1596|3225
1611317720000|2021-01-22 12:15:20|1597.2|1596.6|1597.4|1596.6|1597.4|1597|1597.2|1596.6|11807
1611317730000|2021-01-22 12:15:30||1596.8||1596.6||1596.8||1596.6|0
1611317740000|2021-01-22 12:15:40|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1596.8|1596.6|200
1611317750000|2021-01-22 12:15:50|1597.2|1596.8|1597.4|1596.8|1597.4|1597|1597.2|1596.8|1250
1611317760000|2021-01-22 12:16:00||1597||1597||1597||1597|0
1611317770000|2021-01-22 12:16:10|1597.2|1596.8|1597|1596.8|1597.2|1597|1597|1596.8|4031
1611317780000|2021-01-22 12:16:20|1596.8|1596.6|1597.2|1597|1597.2|1597|1596.8|1596.6|8012
1611317790000|2021-01-22 12:16:30|1597|1596.8|1597|1596.6|1597|1596.8|1597|1596.6|1010
1611317800000|2021-01-22 12:16:40||1596.4||1596.4||1596.4||1596.4|0
1611317810000|2021-01-22 12:16:50|1596.8|1596.2|1596.4|1596|1597|1596.2|1596.4|1596|1029
1611317820000|2021-01-22 12:17:00|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.8|2090
1611317830000|2021-01-22 12:17:10||1596||1595.8||1596||1595.8|232
1611317840000|2021-01-22 12:17:20|1596|1596|1596.4|1596|1596.8|1596.4|1596|1596|12356
1611317850000|2021-01-22 12:17:30||1596.2||1596.2||1596.2||1596.2|250
1611317860000|2021-01-22 12:17:40|1596.2|1596|1596|1595.8|1596.2|1596|1596|1595.8|266
1611317880000|2021-01-22 12:18:00|1595.8|1595.6|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|4601
1611317890000|2021-01-22 12:18:10|1595.6|1595.2|1595.6|1595.4|1595.6|1595.4|1595.4|1595.2|862
1611317900000|2021-01-22 12:18:20|1595.4|1595.2|1595.6|1595.2|1595.6|1595.2|1595.4|1595.2|158
1611317910000|2021-01-22 12:18:30|1595.4|1595|1595.4|1595|1595.6|1595|1595|1594.8|8522
1611317920000|2021-01-22 12:18:40|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|1000
1611317930000|2021-01-22 12:18:50||1595.4||1595.2||1595.4||1595.2|214
1611317940000|2021-01-22 12:19:00||1595.4||1595.2||1595.4||1595.2|2233
1611317950000|2021-01-22 12:19:10||1595||1595||1595||1595|0
1611317960000|2021-01-22 12:19:20||1595.2||1595.2||1595.4||1595|430
1611317970000|2021-01-22 12:19:30|1595.4|1595|1595.4|1594.8|1595.4|1595|1595|1594.6|11394
1611317980000|2021-01-22 12:19:40||1595||1594.8||1595||1594.8|0
1611317990000|2021-01-22 12:19:50|1595.2|1594.6|1595.2|1594.6|1595.2|1594.6|1595|1594.6|0
1611318000000|2021-01-22 12:20:00|1595|1594.8|1595.2|1594.8|1595.2|1595|1595|1594.6|300
1611318010000|2021-01-22 12:20:10|1595|1594.6|1595.2|1594.8|1595.2|1594.8|1594.8|1594.6|0
1611318020000|2021-01-22 12:20:20|1595|1594.6|1595.2|1594.8|1595.2|1595|1594.8|1594.6|11009
1611318030000|2021-01-22 12:20:30||1595||1594.8||1595||1594.8|0
1611318040000|2021-01-22 12:20:40|1595||1595||1595||1595||0
1611318050000|2021-01-22 12:20:50|1594.8|1594.6|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|672
1611318060000|2021-01-22 12:21:00||1594.6||1594.6||1594.6||1594.6|0
1611318070000|2021-01-22 12:21:10|1595||1595||1595||1595||1479
1611318080000|2021-01-22 12:21:20|1594.8|1594.4|1594.6|1594.4|1594.8|1594.4|1594.6|1594.4|174
1611318090000|2021-01-22 12:21:30|1594.8|1594.6|1595.2|1595|1595.2|1595|1594.8|1594.6|19165
1611318100000|2021-01-22 12:21:40|1595|1594.8|1594.8|1594.4|1595.2|1594.8|1594.8|1594.4|11647
1611318110000|2021-01-22 12:21:50|1595|1594.6|1595.6|1595.4|1596|1595.6|1595|1594.6|4588
1611318120000|2021-01-22 12:22:00|1595.8|1595.6|1595.2|1594.8|1596|1595.6|1595|1594.6|2128
1611318130000|2021-01-22 12:22:10|1595|1594.6|1594.8|1594.4|1595.2|1594.8|1594.6|1594.4|454
1611318140000|2021-01-22 12:22:20|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.6|1594|1500
1611318150000|2021-01-22 12:22:30|1594.8|1594.4|1595|1594.6|1595|1594.6|1594.8|1594.4|388
1611318160000|2021-01-22 12:22:40|1594.8|1594.4|1594.6|1594.4|1595|1594.6|1594.6|1594.4|40
1611318170000|2021-01-22 12:22:50|||||||||250
1611318190000|2021-01-22 12:23:10|1594.8|1594.6|1594.6|1594.4|1594.8|1594.6|1594.6|1594.4|1931
1611318200000|2021-01-22 12:23:20|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.4|1594|161
1611318210000|2021-01-22 12:23:30||1594.2||1594.2||1594.2||1594|1050
1611318220000|2021-01-22 12:23:40||1594||1594||1594||1594|0
1611318230000|2021-01-22 12:23:50|1594.2|1594.2|1594.2|1594|1594.2|1594.2|1594.2|1594|0
1611318240000|2021-01-22 12:24:00|1594|1593.8|1594.6|1594.2|1594.8|1594.4|1594|1593.8|14033
1611318250000|2021-01-22 12:24:10|1594.4|1594|1594.2|1593.6|1594.6|1594|1594|1593.6|11482
1611318260000|2021-01-22 12:24:20|1594|1593.4|1593.8|1593.6|1594.2|1593.8|1593.8|1593.2|3712
1611318270000|2021-01-22 12:24:30|1594|1593.4|1594|1593.6|1594.6|1594.4|1593.8|1593.4|7684
1611318280000|2021-01-22 12:24:40|1594.2|1593.4|1594.4|1593.8|1594.6|1594.2|1594.2|1593.4|1939
1611318290000|2021-01-22 12:24:50|1594|1593.6|1593.8|1593.4|1594|1593.6|1593.8|1593.4|0
1611318300000|2021-01-22 12:25:00|1593.6|1593.6|1593.6|1593|1593.6|1593.6|1593.4|1593|350
1611318310000|2021-01-22 12:25:10|1593.4|1592.8|1593.2|1592.8|1593.6|1592.8|1593.2|1592.6|602
1611318320000|2021-01-22 12:25:20|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.6|1592.4|3709
1611318330000|2021-01-22 12:25:30|1593|1592.6|1592.8|1592.6|1593|1592.8|1592.8|1592.4|1089
1611318340000|2021-01-22 12:25:40|1593|1592.8|1593.6|1593.2|1593.6|1593.2|1593|1592.8|1909
1611318350000|2021-01-22 12:25:50|1593.8|1593.4|1594.2|1593.8|1594.2|1594|1593.8|1593.2|2394
1611318360000|2021-01-22 12:26:00|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1593.8|1593.4|2085
1611318370000|2021-01-22 12:26:10|1594|1593.6|1593.8|1593.4|1594.2|1594|1593.8|1593.4|114
1611318380000|2021-01-22 12:26:20|1594|1593.6|1593.8|1593.4|1594|1593.6|1593.8|1593.4|300
1611318390000|2021-01-22 12:26:30|1594||1594||1594||1594||0
1611318400000|2021-01-22 12:26:40|1593.8||1593.8||1593.8||1593.8||0
1611318420000|2021-01-22 12:27:00|1593.6|1593.6|1593.6|1593.2|1593.8|1593.6|1593.6|1593.2|2843
1611318430000|2021-01-22 12:27:10|1593.4||1593.6||1593.6||1593.4||1504
1611318440000|2021-01-22 12:27:20||1593.4||1593.4||1593.4||1593.4|1000
1611318450000|2021-01-22 12:27:30|1593.4|1593.2|1593.4|1593|1593.4|1593.2|1593.4|1593|371
1611318460000|2021-01-22 12:27:40|1593.2|1592.8|1592.8|1592.6|1593.2|1592.8|1592.8|1592.6|6489
1611318470000|2021-01-22 12:27:50|1593||1592.8||1593||1592.8||1114
1611318490000|2021-01-22 12:28:10|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|1302
1611318500000|2021-01-22 12:28:20|1593.2|1593|1593.4|1592.8|1593.4|1593.2|1593.2|1592.8|7760
1611318510000|2021-01-22 12:28:30|1593.2|1592.6|1593.2|1592.6|1593.2|1592.8|1592.8|1592.6|1091
1611318520000|2021-01-22 12:28:40|1593|1593.2|1593.2|1592.8|1593.6|1593.4|1593|1592.4|13495
1611318530000|2021-01-22 12:28:50|||||||||1000
1611318540000|2021-01-22 12:29:00|1593.4|1593|1593.2|1593|1593.6|1593.2|1593|1592.8|10408
1611318550000|2021-01-22 12:29:10|1593|1592.8|1593|1592.6|1593|1592.8|1593|1592.6|268
1611318560000|2021-01-22 12:29:20||1592.8||1592.8||1592.8||1592.8|0
1611318570000|2021-01-22 12:29:30|1593.2|1593|1593|1592.8|1593.2|1593|1593|1592.8|780
1611318580000|2021-01-22 12:29:40|1593.2|1593|1593.2|1592.8|1593.2|1593|1593|1592.8|230
1611318590000|2021-01-22 12:29:50|1593.4|1593|1593.4|1593|1593.6|1593.2|1593.4|1593|625
1611318600000|2021-01-22 12:30:00|1593.6|1593.2|1594|1593.6|1594|1593.6|1593.6|1593.2|1057
1611318610000|2021-01-22 12:30:10|1594.2|1593.8|1594.8|1594.4|1594.8|1594.4|1594.2|1593.8|11107
1611318620000|2021-01-22 12:30:20|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.4|1594|655
1611318630000|2021-01-22 12:30:30|1594.4|1594|1594.2|1593.8|1594.6|1594|1594|1593.8|1700
1611318640000|2021-01-22 12:30:40|1594|1594|1594.2|1593.8|1594.2|1594|1594|1593.6|1257
1611318650000|2021-01-22 12:30:50|1594|1593.6|1593.4|1593|1594.2|1593.6|1593.4|1593|995
1611318660000|2021-01-22 12:31:00|1593.2|1592.8|1593.4|1593|1593.4|1593|1593|1592.8|1469
1611318670000|2021-01-22 12:31:10|1593.6|1593.2|1594|1593.6|1594|1593.6|1593.6|1593|0
1611318680000|2021-01-22 12:31:20|1594.2|1593.4|1594.2|1593.8|1594.2|1594|1594.2|1593.4|720
1611318690000|2021-01-22 12:31:30|1594|1593.6|1594.2|1594|1594.4|1594.2|1594|1593.6|1087
1611318700000|2021-01-22 12:31:40|1594.4|1593.8|1594.6|1594|1594.6|1594.2|1594.4|1593.8|100
1611318720000|2021-01-22 12:32:00|1594.4|1593.8|1594|1593.6|1594.4|1593.8|1594|1593.6|520
1611318730000|2021-01-22 12:32:10||1593.8||1593.8||1593.8||1593.8|390
1611318740000|2021-01-22 12:32:20|1594.2|1594|1594.2|1593.6|1594.2|1594|1594|1593.6|95
1611318750000|2021-01-22 12:32:30|1594|1593.8|1594.2|1594|1594.6|1594.2|1594|1593.6|877
1611318760000|2021-01-22 12:32:40|1594.4|1593.8|1594.4|1593.8|1594.4|1594.2|1594.4|1593.8|112
1611318770000|2021-01-22 12:32:50|1594.2|1593.6|1594|1593.6|1594.2|1593.6|1594|1593.6|0
1611318780000|2021-01-22 12:33:00|1594.2||1594.2||1594.4||1594||0
1611318790000|2021-01-22 12:33:10|1594|1593.8|1594.8|1594.4|1594.8|1594.6|1594|1593.8|3570
1611318810000|2021-01-22 12:33:30|1594.6|1594.2|1593.8|1593.6|1594.6|1594.2|1593.8|1593.6|2471
1611318820000|2021-01-22 12:33:40|||||||||200
1611318830000|2021-01-22 12:33:50|1593.6|1593.4|1593.6|1593.2|1593.6|1593.4|1593.6|1593.2|20
1611318840000|2021-01-22 12:34:00|1593.4|1593|1593|1592.4|1593.4|1593|1593|1592.4|6877
1611318850000|2021-01-22 12:34:10|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.8|1592.4|0
1611318860000|2021-01-22 12:34:20|1593|1592.6|1593.4|1592.8|1593.4|1593.2|1593|1592.6|2856
1611318870000|2021-01-22 12:34:30|1593.2|1592.6|1593|1592.6|1593.2|1592.6|1593|1592.6|0
1611318880000|2021-01-22 12:34:40|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|50
1611318890000|2021-01-22 12:34:50|1593|1592.6|1592.6|1592.2|1593|1592.6|1592.6|1592.2|878
1611318900000|2021-01-22 12:35:00|1592.4|1592.4|1592.6|1592.4|1592.6|1592.4|1592.4|1592.4|1119
1611318910000|2021-01-22 12:35:10|1592.8|1592.6|1592.8|1592.6|1593.2|1592.8|1592.8|1592.4|3378
1611318920000|2021-01-22 12:35:20|1593|1592.4|1592.8|1592.4|1593|1592.4|1592.6|1592.4|2070
1611318930000|2021-01-22 12:35:30|1593|1592.6|1593.4|1593|1593.4|1593|1593|1592.6|1272
1611318940000|2021-01-22 12:35:40|1593.6|1593.2|1593.8|1593.4|1594|1593.6|1593.6|1593.2|500
1611318950000|2021-01-22 12:35:50|1593.6|1593.2|1593.4|1593.2|1593.8|1593.4|1593.4|1593.2|1766
1611318960000|2021-01-22 12:36:00|1593.2|1593|1593.2|1592.8|1593.4|1593|1593.2|1592.8|112
1611318980000|2021-01-22 12:36:20|1593.4|1593|1593.6|1593|1593.6|1593.2|1593.4|1592.8|408
1611318990000|2021-01-22 12:36:30|1593.8|1593.2|1593.4|1593|1593.8|1593.6|1593.4|1593|2691
1611319000000|2021-01-22 12:36:40|1593.6|1593.2|1593.6|1593.2|1593.8|1593.4|1593.4|1593|4542
1611319010000|2021-01-22 12:36:50|1593.4|1593.4|1593.6|1593.2|1593.8|1593.6|1593.4|1593|4338
1611319020000|2021-01-22 12:37:00|1593.4|1593|1593.4|1593|1593.6|1593.2|1593.4|1593|2766
1611319030000|2021-01-22 12:37:10|1593.2|1592.8|1593.6|1593|1593.6|1593|1593|1592.6|1996
1611319040000|2021-01-22 12:37:20|1593.4|1592.8|1593.2|1592.8|1593.6|1593|1593|1592.8|607
1611319050000|2021-01-22 12:37:30|1593.4|1593|1593.2|1592.8|1593.4|1593|1593.2|1592.8|504
1611319060000|2021-01-22 12:37:40|1593|1592.6|1593|1592.6|1593|1592.6|1592.8|1592.4|220
1611319070000|2021-01-22 12:37:50|1592.8|1592.4|1593|1592.4|1593|1592.6|1592.8|1592.4|592
1611319080000|2021-01-22 12:38:00|1592.8|1592.6|1592.6|1592.4|1593|1592.6|1592.6|1592.4|735
1611319090000|2021-01-22 12:38:10|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|2500
1611319100000|2021-01-22 12:38:20||1592.4||1592.2||1592.4||1592.2|1076
1611319110000|2021-01-22 12:38:30|1592.4|1592.4|1592.4|1592.2|1592.4|1592.4|1592.4|1592.2|570
1611319120000|2021-01-22 12:38:40|1592.2|1592|1592|1591.8|1592.2|1592|1592|1591.8|10868
1611319130000|2021-01-22 12:38:50|1591.8|1591.6|1592.2|1591.8|1592.4|1592|1591.8|1591.4|2635
1611319140000|2021-01-22 12:39:00|1592|1591.6|1591.6|1591.4|1592|1591.6|1591.6|1591.4|1240
1611319160000|2021-01-22 12:39:20||1591.2||1591.2||1591.2||1591.2|0
1611319170000|2021-01-22 12:39:30|1591.4|1591|1590.8|1590.6|1591.4|1591|1590.6|1590.2|31623
1611319180000|2021-01-22 12:39:40|1591|1590.4|1590.6|1590.4|1591.4|1591|1590.6|1590.4|19276
1611319190000|2021-01-22 12:39:50|1590.8|1590.2|1590.8|1590.4|1590.8|1590.6|1590.8|1590.2|2677
1611319200000|2021-01-22 12:40:00|1590.6|1590.6|1591.4|1591|1591.6|1591.2|1590.6|1590.4|10551
1611319210000|2021-01-22 12:40:10|1591.2|1590.8|1590.8|1590.4|1591.2|1590.8|1590.6|1590.2|5959
1611319220000|2021-01-22 12:40:20|1591|1590.6|1591.8|1591.4|1591.8|1591.4|1591|1590.4|3676
1611319230000|2021-01-22 12:40:30|1591.6|1591.2|1591.4|1591.2|1591.6|1591.2|1591.4|1591.2|0
1611319240000|2021-01-22 12:40:40|1591.6|1591.4|1591.6|1591|1591.6|1591.4|1591.6|1591|155
1611319250000|2021-01-22 12:40:50|1591.4||1591.6||1591.6||1591.4||0
1611319260000|2021-01-22 12:41:00|1591.8|1591.2|1592|1591.6|1592|1591.8|1591.6|1591|4053
1611319270000|2021-01-22 12:41:10|1592.2|1591.8|1592.6|1592.2|1592.6|1592.2|1592.2|1591.8|11700
1611319280000|2021-01-22 12:41:20|1592.4|1592|1592.4|1591.8|1592.4|1592|1592.2|1591.8|2309
1611319310000|2021-01-22 12:41:50|1592.6|1592|1593.8|1593.4|1593.8|1593.4|1592.6|1592|18656
1611319320000|2021-01-22 12:42:00|1593.4|1593.2|1593.6|1593|1593.8|1593.4|1593.4|1593|3456
1611319330000|2021-01-22 12:42:10|1593.4|1592.8|1593.2|1593|1593.4|1593|1593.2|1592.8|500
1611319340000|2021-01-22 12:42:20||1592.8||1592.8||1592.8||1592.8|0
1611319370000|2021-01-22 12:42:50|1593|1593|1593.2|1592.8|1593.2|1593|1593|1592.8|500
1611319380000|2021-01-22 12:43:00|1593|1592.6|1593|1592.6|1593|1592.6|1593|1592.6|626
1611319390000|2021-01-22 12:43:10|1593.2|1592.8|1593.6|1593|1593.6|1593.2|1593.2|1592.6|1588
1611319400000|2021-01-22 12:43:20|1593.4|1592.8|1593|1592.6|1593.4|1592.8|1593|1592.6|220
1611319420000|2021-01-22 12:43:40||1592.4||1592.4||1592.6||1592.4|0
1611319430000|2021-01-22 12:43:50||1592.6||1592.4||1592.6||1592.4|0
1611319440000|2021-01-22 12:44:00|1592.8|1592.2|1592.2|1592|1592.8|1592.4|1592.2|1592|306
1611319450000|2021-01-22 12:44:10|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|870
1611319490000|2021-01-22 12:44:50|1592.4|1592.4|1592.4|1592|1593|1592.6|1592.4|1592|5685
1611319500000|2021-01-22 12:45:00|1592.2|1591.8|1591.8|1591.6|1592.4|1591.8|1591.6|1591.4|6960
1611319510000|2021-01-22 12:45:10|1592|1591.8|1592.4|1592.2|1592.4|1592.2|1592|1591.8|3389
1611319520000|2021-01-22 12:45:20|1592.2|1592|1591.8|1591.4|1592.2|1592|1591.6|1591.2|2169
1611319530000|2021-01-22 12:45:30|1592|1591.6|1592|1591.4|1592|1591.6|1591.6|1591.4|430
1611319540000|2021-01-22 12:45:40|1591.8|1591.6|1591.6|1591.2|1591.8|1591.8|1591.6|1591.2|4384
1611319550000|2021-01-22 12:45:50|1591.4|1591|1590.8|1590.4|1591.4|1591|1590.8|1590.4|7938
1611319560000|2021-01-22 12:46:00|1591|1590.6|1590|1589.6|1591|1590.8|1589.6|1589.4|120815
1611319570000|2021-01-22 12:46:10|1589.8|1589.8|1590.6|1590.2|1590.6|1590.2|1589.8|1589.6|10860
1611319580000|2021-01-22 12:46:20|1590.4|1590|1590|1589.8|1591|1590.6|1590|1589.8|3117
1611319590000|2021-01-22 12:46:30|1589.8|1589.6|1590|1589.4|1590|1589.6|1589.8|1589.4|221
1611319600000|2021-01-22 12:46:40|1590.2|1589.6|1589.8|1589.4|1590.2|1590|1589.8|1589.4|6785
1611319610000|2021-01-22 12:46:50||1589.6||1589.4||1589.6||1589.4|6489
1611319620000|2021-01-22 12:47:00|1589.6|1589.6|1589.6|1589.4|1589.8|1589.6|1589.4|1589.2|4334
1611319630000|2021-01-22 12:47:10|1589.4|1589.2|1589.4|1589.2|1589.6|1589.2|1589.4|1589.2|3263
1611319640000|2021-01-22 12:47:20|1589.8|1589.4|1590|1589.6|1590.2|1590|1589.8|1589.4|11941
1611319650000|2021-01-22 12:47:30|1589.8||1589.8||1590||1589.8||1525
1611319660000|2021-01-22 12:47:40|1590|1589.8|1589.8|1589.6|1590.2|1590|1589.8|1589.6|10043
1611319670000|2021-01-22 12:47:50|1589.6|1589.4|1590|1589.8|1590|1589.8|1589.6|1589.2|4526
1611319680000|2021-01-22 12:48:00|||||||||1430
1611319700000|2021-01-22 12:48:20|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|608
1611319710000|2021-01-22 12:48:30|1590|1589.8|1591.2|1590.6|1591.2|1590.6|1590|1589.8|5161
1611319720000|2021-01-22 12:48:40|1591|1590.8|1590.8|1590.4|1591.2|1591|1590.8|1590.4|1534
1611319730000|2021-01-22 12:48:50|1591|1590.2|1591|1590.8|1591|1590.8|1590|1589.8|10114
1611319750000|2021-01-22 12:49:10|1590.8|1590.6|1591|1590.6|1591|1590.8|1590.8|1590.6|4395
1611319760000|2021-01-22 12:49:20|1591.2|1590.8|1591.4|1591|1591.6|1591|1591.2|1590.8|3389
1611319770000|2021-01-22 12:49:30|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1590.8|1590.6|2568
1611319780000|2021-01-22 12:49:40|1590.8|1590.4|1591|1590.6|1591|1590.8|1590.8|1590.2|1055
1611319790000|2021-01-22 12:49:50|1590.8|1590.8|1591.2|1591|1591.2|1591|1590.8|1590.6|208
1611319800000|2021-01-22 12:50:00|1591.4|1591.6|1592|1591.6|1592|1591.6|1591.4|1591.6|7630
1611319810000|2021-01-22 12:50:10|1592.2|1591.8|1593.2|1593|1593.4|1593.2|1592.2|1591.6|5074
1611319820000|2021-01-22 12:50:20|1593.4|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593|2146
1611319830000|2021-01-22 12:50:30|1593.8||1593.8||1593.8||1593.6||0
1611319840000|2021-01-22 12:50:40|1594|1593.4|1594.4|1593.8|1594.6|1594.4|1594|1593.4|15935
1611319850000|2021-01-22 12:50:50|1594.2|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1593.8|549
1611319860000|2021-01-22 12:51:00|1594.2|1594|1593.8|1593.4|1594.2|1594.2|1593.8|1593.4|1980
1611319870000|2021-01-22 12:51:10|1593.6|1593.6|1593.2|1592.8|1593.6|1593.6|1593.2|1592.8|1703
1611319880000|2021-01-22 12:51:20|1593|1592.6|1593|1592.8|1593.2|1593|1593|1592.6|1418
1611319890000|2021-01-22 12:51:30|1592.8|1592.6|1593|1592.4|1593|1592.6|1592.6|1592.4|3181
1611319900000|2021-01-22 12:51:40|1592.8||1592.8||1592.8||1592.6||0
1611319910000|2021-01-22 12:51:50|1593|1592.6|1594|1593.4|1594|1593.6|1593|1592.6|2343
1611319920000|2021-01-22 12:52:00||1593.6||1593.8||1593.8||1593.4|0
1611319940000|2021-01-22 12:52:20|1593.8|1593.6|1593.4|1593|1593.8|1593.6|1593|1592.6|567
1611319950000|2021-01-22 12:52:30|1593.6|1593.2|1593.6|1593|1593.6|1593.2|1593.6|1593|0
1611319960000|2021-01-22 12:52:40|1593.4|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|586
1611319970000|2021-01-22 12:52:50|1593.4|1593.4|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|220
1611319980000|2021-01-22 12:53:00|1593.8|1593.4|1594|1593.6|1594.4|1593.6|1593.8|1593.2|260
1611319990000|2021-01-22 12:53:10|1594.2|1593.8|1594.2|1593.6|1594.2|1594|1594.2|1593.6|280
1611320000000|2021-01-22 12:53:20||1593.8||1594||1594||1593.8|0
1611320010000|2021-01-22 12:53:30|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.6|9476
1611320020000|2021-01-22 12:53:40|1594|1594|1594|1593.8|1594|1594|1594|1593.8|192
1611320030000|2021-01-22 12:53:50|1594.2|1594|1594.2|1593.8|1594.2|1594|1594.2|1593.8|220
1611320050000|2021-01-22 12:54:10|1594|1594|1594.4|1594|1594.6|1594.4|1594|1593.8|2504
1611320060000|2021-01-22 12:54:20|1594.2|1593.8|1593.8|1593.4|1594.2|1593.8|1593.6|1593.4|2206
1611320090000|2021-01-22 12:54:50|1593.6|1593.2|1593.2|1593|1593.8|1593.2|1593.2|1593|992
1611320100000|2021-01-22 12:55:00|1593|1592.8|1593.6|1593|1593.6|1593.4|1593|1592.6|6484
1611320110000|2021-01-22 12:55:10|1593.4|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593|687
1611320120000|2021-01-22 12:55:20|1593.8||1593.8||1593.8||1593.6||500
1611320130000|2021-01-22 12:55:30|1594|1593.4|1594.2|1593.8|1594.2|1594|1594|1593.4|233
1611320140000|2021-01-22 12:55:40|1594|1593.6|1594|1593.8|1594|1593.8|1594|1593.6|699
1611320150000|2021-01-22 12:55:50|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|11176
1611320160000|2021-01-22 12:56:00|1594|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.4|2273
1611320170000|2021-01-22 12:56:10|1593.8||1594||1594||1593.8||0
1611320180000|2021-01-22 12:56:20|1594.2|1593.8|1594.6|1594.2|1594.6|1594.4|1594.2|1593.6|5374
1611320190000|2021-01-22 12:56:30|1594.8|1594.4|1595.4|1595|1595.4|1595|1594.8|1594.4|15717
1611320200000|2021-01-22 12:56:40|1595.2|1594.8|1594.6|1594.2|1595.4|1595|1594.6|1594.2|1038
1611320210000|2021-01-22 12:56:50|1595.2|1594.4|1595.4|1595|1595.4|1595|1595|1594.4|6284
1611320220000|2021-01-22 12:57:00|1595.2|1595.2|1595.4|1595|1595.6|1595.2|1595.2|1595|532
1611320230000|2021-01-22 12:57:10|1595.6||1595.4||1595.6||1595.2||0
1611320250000|2021-01-22 12:57:30|1595.2|1594.8|1595.4|1595|1595.4|1595.2|1594.8|1594.6|14874
1611320260000|2021-01-22 12:57:40|1595.6||1595.4||1595.6||1595.4||0
1611320270000|2021-01-22 12:57:50|1595.2|1594.8|1594.8|1594.4|1595.4|1595|1594.8|1594.4|2655
1611320280000|2021-01-22 12:58:00|1594.6|1594.6|1594.8|1594.4|1594.8|1594.6|1594.4|1594|2172
1611320290000|2021-01-22 12:58:10|1595|1594.6|1594.6|1594.2|1595|1594.6|1594.6|1594.2|3500
1611320300000|2021-01-22 12:58:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|142
1611320310000|2021-01-22 12:58:30|1594.6|1594.2|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|2188
1611320320000|2021-01-22 12:58:40|1594.4|1594|1594.6|1594.2|1594.8|1594.4|1594.2|1594|1637
1611320330000|2021-01-22 12:58:50|1594.4|1594|1594.4|1594|1594.4|1594.2|1594.4|1594|135
1611320340000|2021-01-22 12:59:00|1594.6|1594.2|1594.6|1594|1594.6|1594.4|1594.6|1594|290
1611320350000|2021-01-22 12:59:10|1595|1594.2|1594.8|1594.2|1595.2|1594.8|1594.8|1594.2|8467
1611320360000|2021-01-22 12:59:20|1594.4|1594.4|1594.4|1594.2|1594.4|1594.4|1594.4|1594.2|0
1611320370000|2021-01-22 12:59:30|||||||||35
1611320380000|2021-01-22 12:59:40|1594.2|1594|1594.2|1594|1594.2|1594|1594.2|1594|1219
1611320390000|2021-01-22 12:59:50|1594|1593.8|1593.8|1593.4|1594|1593.8|1593.6|1593.2|1262
1611320400000|2021-01-22 13:00:00|1593.6|1593.2|1593.4|1593|1593.6|1593.4|1593.4|1593|1299
1611320410000|2021-01-22 13:00:10|1593.6|1593.2|1593.2|1593|1593.6|1593.2|1593.2|1592.8|6000
1611320420000|2021-01-22 13:00:20|1593.4|1593.2|1593.2|1592.6|1593.6|1593.4|1593.2|1592.6|1452
1611320430000|2021-01-22 13:00:30|1592.8|1592.4|1592.8|1592.6|1592.8|1592.6|1592.8|1592.4|1108
1611320440000|2021-01-22 13:00:40|1592.6|1592.4|1593|1592.8|1593|1592.8|1592.6|1592.4|1050
1611320450000|2021-01-22 13:00:50||1592.6||1592.6||1592.6||1592.6|0
1611320460000|2021-01-22 13:01:00|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|2000
1611320470000|2021-01-22 13:01:10|1592.8|1592.4|1592.4|1592.2|1592.8|1592.4|1592.4|1592.2|1220
1611320480000|2021-01-22 13:01:20|1592.6|1592.4|1592.4|1592.2|1592.8|1592.4|1592.4|1592.2|1006
1611320500000|2021-01-22 13:01:40|1592.2|1592|1592.8|1592.2|1593|1592.6|1592.2|1592|1864
1611320510000|2021-01-22 13:01:50|1592.4|1592|1592.4|1592|1592.4|1592|1592.4|1592|0
1611320520000|2021-01-22 13:02:00|1592.2|1591.8|1591.8|1591.4|1592.2|1591.8|1591.8|1591.2|1800
1611320530000|2021-01-22 13:02:10|1591.6|1591.2|1592|1591.6|1592|1591.6|1591.6|1591.2|1899
1611320540000|2021-01-22 13:02:20|1592.2|1591.8|1592.2|1592|1592.2|1592|1592.2|1591.6|250
1611320550000|2021-01-22 13:02:30|1592.4|1591.8|1592.8|1592.2|1592.8|1592.6|1592.4|1591.8|3454
1611320560000|2021-01-22 13:02:40|1592.6|1592.4|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|513
1611320570000|2021-01-22 13:02:50|1592.8|1592.4|1593|1592.4|1593|1592.6|1592.8|1592.2|100
1611320580000|2021-01-22 13:03:00|1592.8|1592.2|1592.6|1592.2|1592.8|1592.2|1592.4|1592.2|220
1611320600000|2021-01-22 13:03:20|1592.4|1592|1592.4|1592|1592.6|1592|1592|1591.8|2416
1611320610000|2021-01-22 13:03:30||1592.2||1592.2||1592.2||1592.2|91
1611320620000|2021-01-22 13:03:40|1592.6|1592.4|1593|1592.6|1593.2|1593|1592.6|1592.4|5746
1611320630000|2021-01-22 13:03:50|1592.8|1592.4|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|0
1611320640000|2021-01-22 13:04:00|1592.4|1592|1592.4|1592|1592.6|1592.2|1592.2|1592|2869
1611320650000|2021-01-22 13:04:10|1592.6|1592.4|1592.6|1592.2|1592.8|1592.6|1592.6|1592|596
1611320660000|2021-01-22 13:04:20|1592.4|1592|1592.4|1592|1592.6|1592|1592.4|1592|2152
1611320670000|2021-01-22 13:04:30|1592.2|1591.8|1591.6|1591.2|1592.2|1591.8|1591.6|1591.2|2778
1611320680000|2021-01-22 13:04:40|1591.8|1591.4|1591.6|1591.2|1591.8|1591.6|1591.6|1591.2|2952
1611320700000|2021-01-22 13:05:00|1591.4||1591.4||1591.4||1591.4||0
1611320710000|2021-01-22 13:05:10|1591.2|1591|1590.6|1590.4|1591.2|1591|1590.4|1590.2|2641
1611320720000|2021-01-22 13:05:20|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.4|1590|938
1611320730000|2021-01-22 13:05:30|1590.6|1590.2|1590.8|1590.6|1590.8|1590.6|1590.6|1590|6677
1611320740000|2021-01-22 13:05:40|1591|1590.8|1590.8|1590.4|1591.2|1591|1590.8|1590.4|3531
1611320750000|2021-01-22 13:05:50|1590.6|1590.2|1591|1590.6|1591|1590.8|1590.6|1590.2|3331
1611320760000|2021-01-22 13:06:00|1590.8||1591||1591||1590.8||725
1611320770000|2021-01-22 13:06:10|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.6|1590.2|517
1611320780000|2021-01-22 13:06:20|1590.4|1590|1590.8|1590.4|1590.8|1590.4|1590.4|1590|713
1611320790000|2021-01-22 13:06:30||1590.2||1590||1590.2||1590|0
1611320800000|2021-01-22 13:06:40|1590.6|1590.2|1590.4|1590|1590.6|1590.4|1590.4|1590|80
1611320810000|2021-01-22 13:06:50|1590.6|1590.2|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|535
1611320820000|2021-01-22 13:07:00|1590.2|1590|1590.4|1590|1590.4|1590|1590.2|1590|2226
1611320830000|2021-01-22 13:07:10|1590.6|1590.2|1590.6|1590.2|1590.8|1590.4|1590.6|1590.2|1307
1611320840000|2021-01-22 13:07:20|1590.8||1590.8||1590.8||1590.6||500
1611320850000|2021-01-22 13:07:30|1590.4|1590.4|1591.2|1590.8|1591.2|1590.8|1590.4|1590.4|11887
1611320860000|2021-01-22 13:07:40|1591|1590.6|1590.4|1590|1591|1590.6|1590.4|1590|863
1611320870000|2021-01-22 13:07:50|1590.6|1590.2|1590.8|1590.2|1590.8|1590.4|1590.6|1590.2|778
1611320880000|2021-01-22 13:08:00|1590.6||1590.6||1590.8||1590.6||0
1611320890000|2021-01-22 13:08:10|1590.8|1590.4|1591|1590.6|1591|1590.8|1590.8|1590.2|387
1611320900000|2021-01-22 13:08:20|1590.8|1590.4|1590.6|1590.4|1590.8|1590.6|1590.6|1590.4|221
1611320920000|2021-01-22 13:08:40|1590.8|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|11019
1611320930000|2021-01-22 13:08:50|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.4|1590|0
1611320940000|2021-01-22 13:09:00||1590.2||1590||1590.2||1590|1225
1611320950000|2021-01-22 13:09:10||1590.2||1590.2||1590.2||1590|2562
1611320960000|2021-01-22 13:09:20|1590.2|1590|1590.4|1590.2|1590.4|1590.2|1590.2|1590|230
1611320970000|2021-01-22 13:09:30|1590.6|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|7394
1611320980000|2021-01-22 13:09:40|1590.4|1590|1590.2|1589.8|1590.4|1590|1590|1589.8|6400
1611321000000|2021-01-22 13:10:00|1590|1589.6|1589.8|1589.6|1590.2|1589.6|1589.6|1589.4|2083
1611321010000|2021-01-22 13:10:10|1589.6|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.2|835
1611321020000|2021-01-22 13:10:20|1589.6|1589.6|1590|1589.6|1590|1589.8|1589.6|1589.4|2149
1611321040000|2021-01-22 13:10:40|1589.8|1589.4|1589.4|1589|1590|1589.6|1589.2|1589|4348
1611321050000|2021-01-22 13:10:50|1589.2|1589.2|1589|1588.6|1589.4|1589.2|1589|1588.6|7907
1611321060000|2021-01-22 13:11:00||1588.8||1588.8||1588.8||1588.8|1402
1611321070000|2021-01-22 13:11:10|1588.8|1588.6|1588.8|1588.6|1588.8|1588.6|1588.8|1588.6|8598
1611321080000|2021-01-22 13:11:20|1589|1588.8|1589.2|1588.8|1589.2|1589|1589|1588.8|2876
1611321090000|2021-01-22 13:11:30|1589|1588.2|1588.2|1588|1589|1588.6|1588|1587.8|25867
1611321100000|2021-01-22 13:11:40|1588.4|1588.2|1589.2|1588.8|1589.2|1588.8|1588.4|1588.2|3676
1611321110000|2021-01-22 13:11:50|1589|1589|1590.6|1590.2|1590.6|1590.2|1589|1589|9179
1611321120000|2021-01-22 13:12:00|1590.2|1590|1590.4|1589.8|1590.6|1590|1590|1589.8|2546
1611321130000|2021-01-22 13:12:10|1590.2|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1590|888
1611321140000|2021-01-22 13:12:20|1590.4|1590|1590.4|1590|1590.6|1590|1590.2|1590|221
1611321150000|2021-01-22 13:12:30|1590.2|1589.8|1590.2|1589.8|1590.4|1590|1590|1589.8|2187
1611321160000|2021-01-22 13:12:40|1590|1589.6|1589.8|1589.4|1590|1589.8|1589.8|1589.4|1658
1611321170000|2021-01-22 13:12:50|1589.6||1589.6||1589.6||1589.6||0
1611321180000|2021-01-22 13:13:00|||||||||30
1611321190000|2021-01-22 13:13:10|1589.4|1589.2|1589.2|1588.8|1589.4|1589.2|1589|1588.8|5672
1611321200000|2021-01-22 13:13:20|1589|1588.6|1589.4|1588.8|1589.4|1589.2|1589|1588.6|8129
1611321210000|2021-01-22 13:13:30|1589.2||1589.2||1589.2||1589.2||0
1611321220000|2021-01-22 13:13:40||1589||1588.8||1589||1588.8|0
1611321270000|2021-01-22 13:14:30|1589.4|1589|1589.8|1589.4|1589.8|1589.6|1589.4|1589|4121
1611321280000|2021-01-22 13:14:40|1590|1589.6|1590|1589.4|1590|1589.6|1590|1589.4|517
1611321290000|2021-01-22 13:14:50|1589.8|1589.6|1589.8|1589.4|1590|1589.6|1589.6|1589.2|1730
1611321300000|2021-01-22 13:15:00|1589.6|1589.2|1589.4|1589.2|1589.6|1589.2|1589.4|1589.2|125
1611321310000|2021-01-22 13:15:10|1589.2|1589|1589.2|1589|1589.2|1589.2|1589.2|1589|1600
1611321320000|2021-01-22 13:15:20|1589.4|1589.2|1589.4|1589|1589.4|1589.2|1589.4|1589|3000
1611321340000|2021-01-22 13:15:40|1589.2|1588.8|1588.8|1588.6|1589.4|1588.8|1588.8|1588.6|1588
1611321350000|2021-01-22 13:15:50|1589|1588.4|1589.4|1589.2|1589.4|1589.2|1589|1588.4|4346
1611321360000|2021-01-22 13:16:00|1589.6|1589.4|1589.6|1589.4|1589.8|1589.4|1589.6|1589.2|1429
1611321370000|2021-01-22 13:16:10||1589.2||1589.2||1589.2||1589.2|50
1611321380000|2021-01-22 13:16:20|1589.8|1589.4|1590|1589.4|1590|1589.6|1589.8|1589.4|50
1611321390000|2021-01-22 13:16:30|1589.8|1589.6|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|825
1611321400000|2021-01-22 13:16:40|1589.4|1589.2|1589.4|1589|1589.4|1589.2|1589.4|1589|224
1611321410000|2021-01-22 13:16:50|1589.2||1589.2||1589.2||1589.2||0
1611321420000|2021-01-22 13:17:00|1589|1588.8|1589.2|1588.8|1589.2|1588.8|1589|1588.8|1100
1611321430000|2021-01-22 13:17:10|1589|1588.6|1588.6|1588.2|1589|1588.8|1588.4|1588|1077
1611321440000|2021-01-22 13:17:20||1588.4||1588.2||1588.4||1588.2|1944
1611321450000|2021-01-22 13:17:30|1588.8|1588.4|1588.8|1588.6|1588.8|1588.6|1588.8|1588.2|2993
1611321460000|2021-01-22 13:17:40|1589|1588.8|1589|1588.6|1589.4|1589.2|1589|1588.6|6480
1611321470000|2021-01-22 13:17:50|1588.8|1588.8|1588.8|1588.2|1588.8|1588.8|1588.4|1588|9484
1611321480000|2021-01-22 13:18:00|1588.6|1588|1588.4|1588.2|1588.6|1588.2|1588.4|1588|750
1611321490000|2021-01-22 13:18:10|1588.2|1588|1588.4|1588|1588.4|1588.2|1588.2|1588|4359
1611321500000|2021-01-22 13:18:20|1588.6|1588.2|1588.6|1588.2|1588.6|1588.4|1588.6|1588|520
1611321510000|2021-01-22 13:18:30||1588||1588||1588||1588|0
1611321530000|2021-01-22 13:18:50|1588.2|1588.2|1588.4|1588.2|1588.6|1588.2|1588.2|1588|3837
1611321540000|2021-01-22 13:19:00||1588||1588||1588||1588|0
1611321550000|2021-01-22 13:19:10|1588.2|1587.8|1587.8|1587.4|1588.4|1587.8|1587.8|1587.4|21276
1611321560000|2021-01-22 13:19:20|1587.6|1587.2|1587.6|1587.2|1587.8|1587.2|1587.6|1587.2|113
1611321570000|2021-01-22 13:19:30|1587.4|1587|1587.4|1587.2|1587.4|1587.2|1587.2|1587|1055
1611321580000|2021-01-22 13:19:40|1587.2|1587|1587|1586.6|1587.2|1587|1586.8|1586.6|6135
1611321590000|2021-01-22 13:19:50|1586.8|1586.8|1586.8|1586.4|1586.8|1586.8|1586.6|1586.2|2489
1611321600000|2021-01-22 13:20:00|1587|1586.6|1586.6|1586.2|1587.2|1586.8|1586.6|1586.2|2761
1611321610000|2021-01-22 13:20:10|1586.4||1586.4||1586.4||1586.4||1294
1611321620000|2021-01-22 13:20:20|1586.2|1586|1586.6|1586|1586.6|1586.4|1586.2|1586|3283
1611321630000|2021-01-22 13:20:30|1586.4|1586.2|1586.4|1586|1586.4|1586.2|1586.4|1586|0
1611321640000|2021-01-22 13:20:40|1586.2|1586.2|1585.4|1585.2|1586.4|1586.2|1585.2|1585|18536
1611321650000|2021-01-22 13:20:50|1585.2|1585|1585.2|1585|1585.4|1585.2|1585.2|1585|2719
1611321660000|2021-01-22 13:21:00|1585.4|1584.8|1585|1584.6|1585.4|1585|1585|1584.6|66138
1611321670000|2021-01-22 13:21:10|1584.8|1584.4|1584.8|1584.6|1585|1584.6|1584.6|1584.4|2150
1611321680000|2021-01-22 13:21:20|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|1584.4|1584.2|849
1611321690000|2021-01-22 13:21:30||1584.2||1584.2||1584.2||1584.2|2000
1611321700000|2021-01-22 13:21:40|1584.4|1584|1584|1583.6|1584.4|1584|1584|1583.4|8423
1611321710000|2021-01-22 13:21:50|1583.8|1583.8|1584|1583.8|1584.4|1584.2|1583.8|1583.8|11194
1611321720000|2021-01-22 13:22:00|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.8|1583.4|2328
1611321730000|2021-01-22 13:22:10|1583.6|1583.6|1584|1583.6|1584|1583.8|1583.6|1583.4|14350
1611321740000|2021-01-22 13:22:20|1583.8|1583.4|1584|1583.6|1584|1583.6|1583.6|1583.4|1924
1611321750000|2021-01-22 13:22:30|1584.2|1583.8|1583.6|1583.4|1584.4|1584|1583.6|1583.4|5267
1611321760000|2021-01-22 13:22:40|1583.4|1583.2|1583.4|1583.2|1583.6|1583.2|1583.2|1583|4161
1611321770000|2021-01-22 13:22:50|1583.2|1583|1583|1582.8|1583.2|1583|1583|1582.8|2911
1611321780000|2021-01-22 13:23:00|1583.2|1583|1582.8|1582.4|1583.4|1583|1582.8|1582.4|13082
1611321790000|2021-01-22 13:23:10|1583|1582.6|1584.2|1583.8|1584.4|1584|1583|1582.6|13682
1611321800000|2021-01-22 13:23:20|1584|1583.6|1583.8|1583.2|1584|1583.8|1583.6|1583.2|3162
1611321810000|2021-01-22 13:23:30|1583.6|1583|1583.2|1582.8|1583.6|1583.2|1583.2|1582.8|13530
1611321820000|2021-01-22 13:23:40|1583|1583|1584|1583.8|1584|1583.8|1583|1582.8|13032
1611321830000|2021-01-22 13:23:50|1584.2|1584|1584|1583.6|1584.2|1584|1583.8|1583.4|4024
1611321840000|2021-01-22 13:24:00|1584.2|1583.8|1584.2|1584|1584.2|1584|1584.2|1583.8|1195
1611321850000|2021-01-22 13:24:10|1584|1583.8|1584.6|1584.2|1584.6|1584.2|1584|1583.8|2407
1611321860000|2021-01-22 13:24:20|1584.4|1584|1584.4|1584|1584.6|1584.2|1584.2|1584|1015
1611321870000|2021-01-22 13:24:30|1584.2|1583.8|1584|1583.8|1584.4|1583.8|1584|1583.8|2056
1611321880000|2021-01-22 13:24:40|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.8|1583.6|1086
1611321890000|2021-01-22 13:24:50||1583.8||1583.6||1583.8||1583.6|1750
1611321900000|2021-01-22 13:25:00|1584.2|1583.8|1584|1583.6|1584.2|1584|1584|1583.6|1920
1611321910000|2021-01-22 13:25:10|1584.2|1583.8|1584.2|1584|1584.2|1584|1584|1583.6|808
1611321920000|2021-01-22 13:25:20|1584|1583.8|1584|1583.6|1584.2|1584|1584|1583.6|1415
1611321930000|2021-01-22 13:25:30||1583.8||1583.8||1583.8||1583.8|0
1611321940000|2021-01-22 13:25:40|1584.2|1584|1584|1583.6|1584.2|1584|1583.8|1583.6|1320
1611321950000|2021-01-22 13:25:50|1584.2|1583.8|1584.2|1584|1584.2|1584|1584.2|1583.8|74
1611321960000|2021-01-22 13:26:00||1583.8||1584||1584||1583.8|0
1611321970000|2021-01-22 13:26:10|1584|1583.8|1584|1583.6|1584|1583.8|1583.6|1583.2|2942
1611321980000|2021-01-22 13:26:20|1583.8|1583.4|1584.6|1584.4|1584.6|1584.4|1583.8|1583.4|3957
1611321990000|2021-01-22 13:26:30|1584.8|1584.6|1584.8|1584.2|1585|1584.6|1584.8|1584.2|1557
1611322000000|2021-01-22 13:26:40|1584.6|1584.4|1584.4|1584.2|1584.6|1584.4|1584.4|1584.2|500
1611322010000|2021-01-22 13:26:50|1584.2|1584|1584.2|1584|1584.2|1584|1584|1583.8|11240
1611322020000|2021-01-22 13:27:00|1584.4|1584.2|1584.6|1584.2|1584.6|1584.4|1584.4|1584.2|1358
1611322030000|2021-01-22 13:27:10|1584.4|1584.4|1584.4|1584|1584.6|1584.4|1584.2|1584|3574
1611322040000|2021-01-22 13:27:20|1584.6|1584.2|1584.8|1584.4|1584.8|1584.4|1584.6|1584.2|361
1611322050000|2021-01-22 13:27:30|1585|1584.6|1585|1584.6|1585.2|1585|1584.8|1584.6|11888
1611322060000|2021-01-22 13:27:40|1585.2|1584.8|1585|1584.8|1585.2|1585|1585|1584.8|1822
1611322070000|2021-01-22 13:27:50|1585.2|1585|1585.6|1585.2|1585.6|1585.2|1585.2|1585|385
1611322090000|2021-01-22 13:28:10|1585.4|1585|1585.4|1585|1585.6|1585|1585.4|1585|935
1611322100000|2021-01-22 13:28:20|1585.2|1584.8|1585.2|1584.8|1585.2|1585|1585|1584.6|1664
1611322110000|2021-01-22 13:28:30|1585.4|1585|1585.4|1585|1585.4|1585|1585.2|1584.8|967
1611322120000|2021-01-22 13:28:40|1585.2|1584.8|1584.8|1584.6|1585.2|1584.8|1584.8|1584.6|1500
1611322130000|2021-01-22 13:28:50|1585|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.8|2485
1611322140000|2021-01-22 13:29:00|1585|1584.6|1585|1584.6|1585|1584.6|1584.6|1584.2|2078
1611322150000|2021-01-22 13:29:10|1585.4|1584.8|1585.2|1584.6|1585.6|1585.4|1584.8|1584.6|14100
1611322160000|2021-01-22 13:29:20|1585.4|1584.8|1584.6|1584.4|1585.8|1585.4|1584.4|1584.2|2709
1611322170000|2021-01-22 13:29:30|1584.4|1584.2|1584.4|1584|1584.4|1584.2|1584.2|1584|1986
1611322180000|2021-01-22 13:29:40|1584.2|1584.2|1584.4|1584|1584.4|1584.2|1584.2|1584|75
1611322190000|2021-01-22 13:29:50|1584.6|1584.2|1584.6|1584.2|1584.8|1584.4|1584.4|1584.2|428
1611322200000|2021-01-22 13:30:00|1584.4|1584|1583.8|1583.6|1584.4|1584|1583.8|1583.6|963
1611322210000|2021-01-22 13:30:10|1584|1583.8|1584|1583.6|1584.2|1583.8|1583.8|1583.6|2042
1611322220000|2021-01-22 13:30:20|1583.8|1583.4|1583.6|1583.2|1583.8|1583.4|1583.6|1583.2|376
1611322230000|2021-01-22 13:30:30|1583.4|1583.4|1583.8|1583.4|1583.8|1583.6|1583.4|1583.2|2563
1611322240000|2021-01-22 13:30:40|1583.6|1583.2|1583.4|1583.2|1583.6|1583.2|1583.4|1583.2|450
1611322250000|2021-01-22 13:30:50|1583.6||1583.6||1583.6||1583.6||227385
1611322260000|2021-01-22 13:31:00|1583.2|1583|1583.4|1583|1583.6|1583.2|1583.2|1583|1836
1611322270000|2021-01-22 13:31:10|1583.6|1583.2|1584.6|1584.2|1584.6|1584.4|1583.6|1583.2|9806
1611322280000|2021-01-22 13:31:20|1585.2|1584.4|1585.8|1585.4|1585.8|1585.6|1585|1584.4|33828
1611322290000|2021-01-22 13:31:30||1585.2||1585.2||1585.2||1585.2|0
1611322300000|2021-01-22 13:31:40||1585.4||1585.4||1585.4||1585.4|0
1611322310000|2021-01-22 13:31:50|1585.6|1585.2|1585.2|1585|1585.8|1585.2|1585.2|1585|2552
1611322320000|2021-01-22 13:32:00|1585|1584.8|1585.2|1584.8|1585.4|1585|1585|1584.6|5277
1611322330000|2021-01-22 13:32:10|1585|1584.6|1584.8|1584.4|1585|1584.6|1584.8|1584.2|2968
1611322340000|2021-01-22 13:32:20|1585|1584.6|1585.4|1585|1585.4|1585.2|1585|1584.6|2517
1611322350000|2021-01-22 13:32:30||1585.2||1585||1585.2||1585|0
1611322360000|2021-01-22 13:32:40||1585.2||1585.2||1585.2||1585.2|0
1611322370000|2021-01-22 13:32:50|1585.6|1585.4|1585.8|1585.6|1585.8|1585.6|1585.6|1585.2|5145
1611322380000|2021-01-22 13:33:00|1585.6|1585.4|1585.4|1585|1585.8|1585.6|1585.4|1585|1728
1611322390000|2021-01-22 13:33:10|1585.6|1585.2|1585.6|1585.2|1585.6|1585.2|1585.4|1585|2004
1611322400000|2021-01-22 13:33:20||1585.4||1585.2||1585.4||1585.2|0
1611322410000|2021-01-22 13:33:30|1585.4||1585.4||1585.4||1585.4||0
1611322420000|2021-01-22 13:33:40|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|874
1611322430000|2021-01-22 13:33:50|1585|1584.8|1585|1584.6|1585|1584.8|1585|1584.6|840
1611322440000|2021-01-22 13:34:00|1584.8|1584.4|1585.4|1585|1585.4|1585.2|1584.8|1584.4|1023
1611322450000|2021-01-22 13:34:10||1585.2||1585||1585.2||1585|113
1611322460000|2021-01-22 13:34:20|1585.2|1584.8|1585.4|1585|1585.4|1585.2|1585.2|1584.8|3652
1611322470000|2021-01-22 13:34:30|1585.6|1585.2|1585.8|1585.4|1585.8|1585.6|1585.6|1585.2|3348
1611322480000|2021-01-22 13:34:40|1585.6|1585.2|1586.2|1586|1586.2|1586|1585.4|1585.2|14719
1611322500000|2021-01-22 13:35:00|1586.6|1585.8|1586.8|1586.4|1586.8|1586.4|1586.6|1585.8|5479
1611322510000|2021-01-22 13:35:10|1587|1586.6|1586.8|1586.6|1587|1586.8|1586.8|1586.4|1191
1611322520000|2021-01-22 13:35:20|1586.6|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|2115
1611322530000|2021-01-22 13:35:30|1586.8|1586.4|1586.6|1586.2|1586.8|1586.6|1586.6|1586.2|1613
1611322540000|2021-01-22 13:35:40|1586.8|1586.4|1586.6|1586.2|1586.8|1586.6|1586.6|1586.2|677
1611322550000|2021-01-22 13:35:50|1586.8|1586.4|1586.8|1586.4|1586.8|1586.6|1586.8|1586.2|896
1611322560000|2021-01-22 13:36:00|1587|1586.6|1587|1586.6|1587.4|1587|1587|1586.6|1339
1611322570000|2021-01-22 13:36:10|1587.2|1586.8|1587|1586.6|1587.2|1586.8|1587|1586.6|83
1611322580000|2021-01-22 13:36:20|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|1586.4|1586.2|2088
1611322590000|2021-01-22 13:36:30|1586.6||1586.8||1586.8||1586.6||370
1611322600000|2021-01-22 13:36:40|1586.6|1586.2|1586.6|1586.4|1586.8|1586.4|1586.4|1586|1833
1611322610000|2021-01-22 13:36:50|1586.8|1586.6|1586.4|1586|1587|1586.8|1586.4|1586|3807
1611322620000|2021-01-22 13:37:00|1586.2|1585.8|1586.4|1586|1586.4|1586|1586|1585.8|2324
1611322630000|2021-01-22 13:37:10|1586.2|1585.8|1586.2|1585.8|1586.2|1586|1586|1585.8|542
1611322640000|2021-01-22 13:37:20|1586.4|1586|1586.6|1586.4|1586.8|1586.4|1586.2|1586|957
1611322650000|2021-01-22 13:37:30|1586.8|1586.6|1586.8|1586.2|1587|1586.6|1586.8|1586.2|359
1611322660000|2021-01-22 13:37:40|1586.6|1586.4|1586.8|1586.2|1586.8|1586.4|1586.6|1586.2|0
1611322670000|2021-01-22 13:37:50|1587|1586.4|1586.8|1586.6|1587|1586.8|1586.8|1586.2|2004
1611322680000|2021-01-22 13:38:00|1586.6|1586.4|1586.6|1586.4|1586.8|1586.4|1586.6|1586.4|547
1611322700000|2021-01-22 13:38:20|1586.4|1586.2|1586|1585.6|1586.6|1586.2|1586|1585.6|2716
1611322710000|2021-01-22 13:38:30||1585.8||1585.6||1585.8||1585.6|500
1611322720000|2021-01-22 13:38:40|1585.8||1585.8||1585.8||1585.8||1500
1611322730000|2021-01-22 13:38:50|1586|1585.8|1586.2|1585.8|1586.2|1586|1586|1585.8|2328
1611322740000|2021-01-22 13:39:00|1586|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.6|541
1611322750000|2021-01-22 13:39:10|||||||||1
1611322760000|2021-01-22 13:39:20|1585.8|1585.4|1585.6|1585.4|1585.8|1585.4|1585.2|1585|12918
1611322770000|2021-01-22 13:39:30||1585.2||1585.2||1585.2||1585.2|0
1611322780000|2021-01-22 13:39:40|1586|1585.4|1586|1585.4|1586|1585.8|1585.6|1585.2|10949
1611322790000|2021-01-22 13:39:50|1586.2|1585.6|1587.4|1587|1587.4|1587|1586.2|1585.6|4836
1611322800000|2021-01-22 13:40:00|1587.6|1587.2|1587.4|1587.2|1587.6|1587.4|1587.2|1587|4210
1611322810000|2021-01-22 13:40:10|1587.2|1587|1587.6|1587.4|1587.8|1587.4|1587.2|1587|1681
1611322820000|2021-01-22 13:40:20|1587.8|1587.6|1587.8|1587.4|1587.8|1587.6|1587.6|1587.4|2010
1611322830000|2021-01-22 13:40:30|1588|1587.6|1588|1587.6|1588.2|1587.8|1587.8|1587.4|7280
1611322840000|2021-01-22 13:40:40|1588.2|1587.8|1588.6|1588.2|1588.6|1588.2|1588.2|1587.8|2095
1611322850000|2021-01-22 13:40:50||1588||1588||1588.2||1588|0
1611322860000|2021-01-22 13:41:00|1588.8|1588.2|1588.6|1588|1589|1588.6|1588.6|1588|580
1611322870000|2021-01-22 13:41:10|1588.4|1587.8|1587.8|1587.6|1588.4|1587.8|1587.8|1587.6|517
1611322880000|2021-01-22 13:41:20|1588|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.6|959
1611322890000|2021-01-22 13:41:30|1588.2|1587.8|1588.2|1587.6|1588.4|1588|1588|1587.6|1374
1611322900000|2021-01-22 13:41:40|1588|1587.8|1588.2|1587.8|1588.4|1588.2|1588|1587.6|3375
1611322910000|2021-01-22 13:41:50||1588||1588||1588||1588|0
1611322920000|2021-01-22 13:42:00|1588.4|1588.2|1588.4|1588|1588.4|1588.2|1588.4|1588|1
1611322930000|2021-01-22 13:42:10|1588.6|1588.2|1589|1588.6|1589|1588.8|1588.6|1588|673
1611322940000|2021-01-22 13:42:20|1589.2|1588.8|1589.2|1588.8|1589.4|1589|1589.2|1588.8|11195
1611322950000|2021-01-22 13:42:30|1589|1589|1589|1588.8|1589|1589|1589|1588.8|701
1611322960000|2021-01-22 13:42:40|1588.8|1588.6|1589.2|1588.6|1589.2|1589|1588.8|1588.4|3621
1611322970000|2021-01-22 13:42:50|1589||1589||1589||1589||280
1611322980000|2021-01-22 13:43:00|1589.2|1588.8|1589.6|1589.2|1589.8|1589.4|1589.2|1588.8|6709
1611322990000|2021-01-22 13:43:10|1589.8|1588.8|1589.2|1588.8|1589.8|1589|1588.6|1588.4|25512
1611323000000|2021-01-22 13:43:20|1589|1588.6|1589|1588.6|1589.2|1589|1589|1588.6|580
1611323010000|2021-01-22 13:43:30|1589.2|1588.8|1589.8|1589|1589.8|1589.4|1589.2|1588.6|1244
1611323020000|2021-01-22 13:43:40|1589.6|1589.2|1589|1588.6|1589.6|1589.4|1588.8|1588.6|125
1611323030000|2021-01-22 13:43:50|1588.8|1588.8|1590|1589.6|1590|1589.8|1588.8|1588.6|5113
1611323040000|2021-01-22 13:44:00|1590.2|1589.8|1591.4|1591|1591.6|1591.2|1590|1589.8|2461
1611323050000|2021-01-22 13:44:10|1591.6|1591.2|1592.2|1591.8|1592.4|1591.8|1591.4|1591.2|2529
1611323060000|2021-01-22 13:44:20|1592.4|1592|1592.4|1591.6|1592.6|1592.2|1592.4|1591.6|1387
1611323070000|2021-01-22 13:44:30|1592|1591.8|1592.2|1591.6|1592.2|1591.8|1591.8|1591.4|534
1611323080000|2021-01-22 13:44:40|1592.4||1592.4||1592.4||1592.4||0
1611323090000|2021-01-22 13:44:50|1592.6|1591.8|1592.4|1592|1592.6|1592.2|1592.2|1591.8|1294
1611323100000|2021-01-22 13:45:00|1592.6|1592.2|1591.8|1591.6|1593|1592.8|1591.8|1591.6|7838
1611323110000|2021-01-22 13:45:10|1592|1591.8|1591.8|1591.4|1592.2|1591.8|1591.4|1591.2|11904
1611323120000|2021-01-22 13:45:20|1592|1591.6|1591.6|1591.4|1592.2|1592|1591.6|1591.4|1929
1611323130000|2021-01-22 13:45:30|1591.8|1591.6|1591.8|1591.2|1591.8|1591.6|1591.6|1591.2|584
1611323140000|2021-01-22 13:45:40|1592|1591.4|1592.2|1591.8|1592.2|1591.8|1592|1591.2|1153
1611323150000|2021-01-22 13:45:50|1592|1591.6|1591.8|1591.2|1592|1591.6|1591.8|1591.2|1113
1611323160000|2021-01-22 13:46:00|1591.6|1591|1591.4|1591|1591.6|1591.2|1591.2|1590.8|3674
1611323170000|2021-01-22 13:46:10|1591.2|1591.2|1591.6|1591.4|1591.8|1591.4|1591.2|1590.6|4366
1611323180000|2021-01-22 13:46:20|1591.8|1591.6|1591.8|1591.4|1592|1591.8|1591.8|1591.4|912
1611323190000|2021-01-22 13:46:30|1592|1591.8|1591.8|1591.4|1592.4|1591.8|1591.6|1591.2|29463
1611323200000|2021-01-22 13:46:40|1591.4|1591.2|1592|1591.8|1592|1591.8|1591.2|1591|5653
1611323210000|2021-01-22 13:46:50|1592.2|1592|1592.4|1592|1592.4|1592|1592.2|1592|1111
1611323220000|2021-01-22 13:47:00|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.6|1591.8|843
1611323230000|2021-01-22 13:47:10|1592.4|1592|1592|1591.6|1592.4|1592.2|1591.8|1591.6|3771
1611323240000|2021-01-22 13:47:20|1592.2|1591.8|1592|1591.6|1592.2|1591.8|1592|1591.6|1979
1611323250000|2021-01-22 13:47:30|1592.2|1591.8|1592|1591.6|1592.2|1591.8|1591.8|1591.4|1730
1611323260000|2021-01-22 13:47:40|1592.2|1591.8|1592|1591.8|1592.2|1591.8|1592|1591.6|4105
1611323270000|2021-01-22 13:47:50|1592.2|1592|1592|1591.6|1592.4|1592|1591.8|1591.6|11351
1611323280000|2021-01-22 13:48:00|1592.2|1591.8|1592|1591.6|1592.2|1592|1592|1591.6|5039
1611323300000|2021-01-22 13:48:20|1591.8|1591.4|1591.4|1591|1591.8|1591.4|1591.2|1590.8|3501
1611323310000|2021-01-22 13:48:30|1591.2|1590.8|1590.8|1590.6|1591.2|1590.8|1590.8|1590.6|2673
1611323320000|2021-01-22 13:48:40|||||||||342
1611323330000|2021-01-22 13:48:50|1591.2|1590.4|1592|1591.6|1592|1591.8|1591.2|1590.4|10013
1611323340000|2021-01-22 13:49:00|1591.8|1591.4|1591.8|1591.2|1592|1591.4|1591.6|1591.2|3110
1611323350000|2021-01-22 13:49:10|1591.6|1591|1591.4|1591|1591.6|1591.4|1591.4|1591|2008
1611323360000|2021-01-22 13:49:20|1591.8|1591.6|1592|1591.6|1592|1591.8|1591.8|1591.4|4693
1611323370000|2021-01-22 13:49:30|1591.8|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.4|0
1611323380000|2021-01-22 13:49:40|1592|1591.6|1591.8|1591.6|1592|1591.8|1591.8|1591.4|2196
1611323390000|2021-01-22 13:49:50||1591.4||1591.4||1591.4||1591.2|0
1611323400000|2021-01-22 13:50:00||1591.6||1591.6||1591.6||1591.4|0
1611323410000|2021-01-22 13:50:10|1592.2|1591.8|1592|1591.8|1592.4|1592|1592|1591.8|20172
1611323420000|2021-01-22 13:50:20|1592.2|1592|1592|1591.8|1592.4|1592.2|1592|1591.8|8008
1611323430000|2021-01-22 13:50:30|1592.2|1592|1592.4|1591.8|1592.8|1592.6|1592|1591.8|12921
1611323440000|2021-01-22 13:50:40|1592.2||1592.2||1592.2||1592.2||1500
1611323450000|2021-01-22 13:50:50|1592|1591.6|1591.8|1591.4|1592|1591.6|1591.6|1591.4|2165
1611323460000|2021-01-22 13:51:00|1592|1591.6|1593|1592.6|1593|1592.8|1592|1591.6|3298
1611323470000|2021-01-22 13:51:10|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|1358
1611323480000|2021-01-22 13:51:20|||||||||65
1611323490000|2021-01-22 13:51:30|1592.8|1592.8|1593.4|1593|1593.4|1593.2|1592.8|1592.8|16584
1611323500000|2021-01-22 13:51:40|1593.2|1592.8|1593.2|1593|1593.2|1593|1593|1592.6|1400
1611323510000|2021-01-22 13:51:50|1593.4|1593.2|1593.2|1592.6|1593.8|1593.4|1592.8|1592.6|6114
1611323520000|2021-01-22 13:52:00||1592.8||1592.8||1592.8||1592.8|0
1611323530000|2021-01-22 13:52:10|1593|1592.6|1593|1592.6|1593.2|1592.6|1593|1592.6|2672
1611323540000|2021-01-22 13:52:20|1593.2|1592.8|1593|1592.6|1593.2|1592.8|1593|1592.6|1227
1611323550000|2021-01-22 13:52:30|1592.8|1592.8|1592.8|1592.6|1593|1592.8|1592.8|1592.6|1087
1611323560000|2021-01-22 13:52:40|1593|1592.8|1593.6|1593.2|1593.6|1593.4|1593|1592.6|4312
1611323570000|2021-01-22 13:52:50|1593.4|1593|1593.2|1592.8|1593.4|1593.2|1593|1592.8|1385
1611323580000|2021-01-22 13:53:00|1593.4|1593|1593.4|1593|1593.4|1593.2|1593.4|1593|1082
1611323590000|2021-01-22 13:53:10|1593.6|1593.2|1593.8|1593.2|1593.8|1593.6|1593.6|1593.2|2262
1611323610000|2021-01-22 13:53:30|1594|1593.8|1594.2|1593.6|1594.2|1594|1594|1593.6|11651
1611323620000|2021-01-22 13:53:40|1594|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.6|1000
1611323630000|2021-01-22 13:53:50|1594|1594|1594|1593.6|1594.2|1594|1593.8|1593.6|1315
1611323640000|2021-01-22 13:54:00|1593.8|1593.4|1592.8|1592.4|1594|1593.6|1592.8|1592.4|19110
1611323650000|2021-01-22 13:54:10|1592.6|1592.2|1593.4|1593|1593.4|1593.2|1592.4|1592|6686
1611323660000|2021-01-22 13:54:20|1593.2|1592.8|1593|1592.6|1593.2|1592.8|1593|1592.6|629
1611323670000|2021-01-22 13:54:30|1592.6|1592|1592.4|1591.8|1592.6|1592|1592.4|1591.8|220
1611323680000|2021-01-22 13:54:40|1592.2|1592|1592.2|1591.6|1592.4|1592|1592|1591.4|942
1611323690000|2021-01-22 13:54:50|1592|1591.4|1592.2|1591.6|1592.2|1591.6|1592|1591.4|0
1611323700000|2021-01-22 13:55:00|1591.6|1591.2|1592|1591.4|1592|1591.4|1591.6|1591.2|2669
1611323710000|2021-01-22 13:55:10|1591.8|1591.2|1592.8|1592.2|1592.8|1592.2|1591.8|1591.2|308
1611323720000|2021-01-22 13:55:20|1593.4|1592.6|1594|1593.4|1594|1593.4|1593.2|1592.4|693
1611323730000|2021-01-22 13:55:30|1593.6|1593|1593.8|1593|1594|1593.2|1593.6|1593|0
1611323740000|2021-01-22 13:55:40|1594|1593.2|1593|1592.6|1594|1593.2|1593|1592.6|234
1611323750000|2021-01-22 13:55:50||1592.4||1592.4||1592.4||1592.4|223
1611323760000|2021-01-22 13:56:00|1593.2|1592.6|1593|1592.4|1593.2|1592.6|1593|1592.4|0
1611323780000|2021-01-22 13:56:20|1593.2|1592.6|1592.8|1592.2|1593.2|1592.6|1592.8|1592|172
1611323790000|2021-01-22 13:56:30|1593|1592.4|1593|1592.4|1593.2|1592.6|1593|1592.4|0
1611323800000|2021-01-22 13:56:40|1592.8|1592.6|1592.6|1592|1592.8|1592.6|1592.6|1592|466
1611323810000|2021-01-22 13:56:50|1592.4|1591.8|1592.8|1592|1592.8|1592|1592.4|1591.8|0
1611323820000|2021-01-22 13:57:00|1592.6|1592.2|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|314
1611323830000|2021-01-22 13:57:10|1592.4|1592|1592.6|1592|1592.6|1592|1592.4|1591.6|265
1611323840000|2021-01-22 13:57:20|1592.8|1591.8|1592.4|1592|1592.8|1592.2|1592.4|1591.8|0
1611323850000|2021-01-22 13:57:30|1593|1592.4|1593.2|1592.6|1593.2|1592.6|1593|1592.4|16
1611323860000|2021-01-22 13:57:40|1592.6|1592|1592.8|1592|1593|1592.2|1592.6|1592|33
1611323870000|2021-01-22 13:57:50|1593|1592.2|1593.8|1593|1593.8|1593|1592.8|1592.2|567
1611323880000|2021-01-22 13:58:00|1593.4|1592.8|1593.8|1593|1594|1593.2|1593.4|1592.8|0
1611323890000|2021-01-22 13:58:10|1594|1593.2|1593.6|1593.2|1594|1593.2|1593.6|1593|414
1611323900000|2021-01-22 13:58:20|1593.8|1593.4|1594.4|1593.8|1594.4|1594|1593.6|1593|441
1611323910000|2021-01-22 13:58:30|1594.2|1593.6|1594.2|1593.6|1594.2|1593.6|1594.2|1593.6|0
1611323920000|2021-01-22 13:58:40|1594.4|1593.8|1594.2|1593.6|1594.4|1593.8|1594.2|1593.6|2000
1611323930000|2021-01-22 13:58:50|1594.4|1593.8|1594.8|1594|1594.8|1594|1594.4|1593.8|187
1611323940000|2021-01-22 13:59:00|1595|1593.8|1595.2|1594.6|1595.2|1594.6|1594.8|1593.8|220
1611323950000|2021-01-22 13:59:10|1595|1594.8|1594.6|1594|1595.2|1594.8|1594.6|1594|500
1611323960000|2021-01-22 13:59:20|1594.4|1593.8|1594.2|1593.8|1594.4|1594|1594.2|1593.8|75
1611323970000|2021-01-22 13:59:30|1594.4|1594|1594.4|1594|1594.6|1594|1594.4|1594|123
1611323980000|2021-01-22 13:59:40|1594.2|1593.6|1594|1593.2|1594.2|1593.6|1594|1593.2|100
1611323990000|2021-01-22 13:59:50|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|0
1611324000000|2021-01-22 14:00:00|1593.6|1593.2|1593.4|1592.8|1593.6|1593.2|1593.2|1592.6|1216
1611324010000|2021-01-22 14:00:10|1593.6|1593|1593.8|1593.2|1594|1593.4|1593.6|1593|496
1611324020000|2021-01-22 14:00:20|1594|1593|1593.4|1592.8|1594|1593|1593.4|1592.8|0
1611324030000|2021-01-22 14:00:30|1593.6|1593.4|1594.2|1593.6|1594.2|1593.6|1593.4|1593.4|183
1611324040000|2021-01-22 14:00:40|1594.4|1593.8|1594.6|1594|1594.6|1594|1594.4|1593.6|0
1611324050000|2021-01-22 14:00:50|1595|1594.2|1594.8|1594.2|1595|1594.2|1594.8|1594|1234
1611324060000|2021-01-22 14:01:00|1595|1594.4|1595|1594.4|1595.2|1594.6|1595|1594.4|340
1611324070000|2021-01-22 14:01:10|1594.8|1594.2|1595|1594.4|1595.2|1594.6|1594.8|1594|500
1611324080000|2021-01-22 14:01:20|1594.8|1594.2|1595|1594.4|1595|1594.4|1594.8|1594.2|0
1611324090000|2021-01-22 14:01:30|1594.6|1594|1594.6|1594|1594.8|1594.2|1594.6|1594|194
1611324100000|2021-01-22 14:01:40|1594.2|1594.2|1594.4|1593.8|1594.6|1594.2|1594.2|1593.8|500
1611324110000|2021-01-22 14:01:50|1594.6|1594|1595|1594.4|1595|1594.4|1594|1593.4|811
1611324120000|2021-01-22 14:02:00|1594.8|1594.2|1594.8|1594.2|1595|1594.4|1594.6|1594|0
1611324130000|2021-01-22 14:02:10|1594.6|1594|1594.4|1594|1594.6|1594|1594.4|1594|0
1611324140000|2021-01-22 14:02:20|1594.6|1594.2|1594.6|1594|1594.8|1594.2|1594.4|1593.8|687
1611324150000|2021-01-22 14:02:30|1594.4|1593.8|1594.6|1593.8|1594.6|1593.8|1594.4|1593.6|0
1611324160000|2021-01-22 14:02:40|1594.8|1594.2|1594.8|1594|1594.8|1594.2|1594.6|1594|0
1611324170000|2021-01-22 14:02:50|1594.4|1593.8|1595.4|1594.8|1595.4|1594.8|1594.2|1593.8|180
1611324180000|2021-01-22 14:03:00|1595.6|1595|1596.2|1595.6|1596.4|1595.8|1595.6|1595|889
1611324190000|2021-01-22 14:03:10|1596.4|1595.8|1597|1596.2|1597|1596.2|1596.4|1595.6|109
1611324200000|2021-01-22 14:03:20|1596.6|1596|1597|1596.6|1597|1596.6|1596.6|1596|1000
1611324210000|2021-01-22 14:03:30|1597.2|1596.8|1598.2|1597.6|1598.4|1597.8|1597.2|1596.8|706
1611324220000|2021-01-22 14:03:40|1598.4|1597.8|1598.4|1597.6|1598.6|1598|1598.4|1597.6|250
1611324230000|2021-01-22 14:03:50|1598.8|1597.8|1599|1598|1599|1598.2|1598.6|1597.8|400
1611324240000|2021-01-22 14:04:00|1598.4|1597.6|1598|1597.2|1598.4|1597.6|1597.8|1597.2|251
1611324250000|2021-01-22 14:04:10|1598.2|1597.6|1598.2|1597.4|1598.2|1597.6|1598|1597.4|0
1611324260000|2021-01-22 14:04:20|1598.4|1597.6|1598.6|1598|1598.6|1598|1598.4|1597.6|551
1611324270000|2021-01-22 14:04:30|1598.4|1597.8|1598.8|1598.2|1598.8|1598.4|1598.4|1597.8|0
1611324280000|2021-01-22 14:04:40|1598.6|1598|1598.2|1597.4|1598.6|1598|1598|1597.4|469
1611324290000|2021-01-22 14:04:50|1598|1597.2|1598.2|1597.6|1598.4|1597.8|1598|1597.2|0
1611324300000|2021-01-22 14:05:00|1598|1597.4|1597.4|1596.8|1598|1597.4|1597.4|1596.8|176
1611324310000|2021-01-22 14:05:10|1597.2|1597|1597.4|1596.8|1597.4|1597|1597.2|1596.8|10
1611324320000|2021-01-22 14:05:20||1597||1596.8||1597||1596.8|0
1611324330000|2021-01-22 14:05:30|1597.6|1596.6|1597.4|1596.8|1597.6|1596.8|1597.2|1596.6|622
1611324340000|2021-01-22 14:05:40|1597.2|1597|1597.6|1597|1597.6|1597|1597.2|1597|223
1611324350000|2021-01-22 14:05:50|1597.4|1597.2|1597.4|1596.8|1597.4|1597.2|1597.4|1596.8|0
1611324360000|2021-01-22 14:06:00|1597.2|1596.6|1597.2|1596.6|1597.6|1597|1597.2|1596.6|170
1611324370000|2021-01-22 14:06:10|1596.8|1596|1596.6|1596|1596.8|1596|1596.4|1595.8|703
1611324380000|2021-01-22 14:06:20|1596.8|1596.2|1597|1596.4|1597.2|1596.6|1596.6|1596.2|86
1611324390000|2021-01-22 14:06:30|1597.2|1596.6|1597.6|1597|1597.6|1597|1597.2|1596.6|1665
1611324400000|2021-01-22 14:06:40|1598|1597.2|1598.2|1597.4|1598.2|1597.4|1598|1597.2|285
1611324410000|2021-01-22 14:06:50|1598|1597.2|1598|1597.4|1598.6|1598|1598|1597.2|2735
1611324420000|2021-01-22 14:07:00|1598.4|1597.6|1597.2|1596.8|1598.4|1597.6|1597|1596.6|1467
1611324430000|2021-01-22 14:07:10|1597.4|1596.6|1597.4|1596.6|1597.4|1596.6|1597.4|1596.4|301
1611324440000|2021-01-22 14:07:20|1597.2|1596.4|1596|1595.4|1597.2|1596.4|1596|1595.4|75
1611324450000|2021-01-22 14:07:30|1595.8|1595.6|1596|1595.4|1596|1595.6|1595.8|1595.2|220
1611324460000|2021-01-22 14:07:40|1596.2|1595.6|1595.4|1594.8|1596.2|1595.6|1595.4|1594.8|405
1611324470000|2021-01-22 14:07:50|1595.6|1595|1595.4|1594.6|1595.6|1595|1595.2|1594.6|234
1611324480000|2021-01-22 14:08:00|1595.6|1594.8|1596|1595.4|1596.2|1595.6|1595.6|1594.8|87
1611324490000|2021-01-22 14:08:10|1596.2|1595.6|1596.2|1595.4|1596.2|1595.6|1596.2|1595.4|265
1611324500000|2021-01-22 14:08:20|1596|1595.2|1596|1595.6|1596|1595.6|1595.8|1595.2|61
1611324510000|2021-01-22 14:08:30|1595.8|1595.4|1596|1595.6|1596.4|1595.8|1595.8|1595.4|697
1611324520000|2021-01-22 14:08:40|1596.2|1595.8|1596.6|1595.8|1596.6|1595.8|1596.2|1595.8|0
1611324530000|2021-01-22 14:08:50|1596.4||1596.2||1596.4||1596.2||109
1611324540000|2021-01-22 14:09:00|1596.4|1596|1597.2|1596.6|1597.4|1596.8|1596.4|1596|0
1611324550000|2021-01-22 14:09:10|1597.4|1596.4|1597|1596.4|1597.4|1596.6|1597|1596.4|0
1611324560000|2021-01-22 14:09:20|1597.2|1596|1597|1596.2|1597.2|1596.2|1596.8|1596|0
1611324580000|2021-01-22 14:09:40|1597|1596.4|1596.6|1596.2|1597|1596.8|1596.4|1596.2|1725
1611324590000|2021-01-22 14:09:50|1596.8|1596.4|1597|1596.6|1597|1596.8|1596.8|1596.4|1638
1611324600000|2021-01-22 14:10:00|1596.8|1596.4|1597.2|1596.8|1597.2|1596.8|1596.4|1596|8169
1611324610000|2021-01-22 14:10:10|1597.4|1597|1597.6|1597.2|1598|1597.4|1597.4|1596.8|3510
1611324630000|2021-01-22 14:10:30|1597.4|1597.4|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|1180
1611324640000|2021-01-22 14:10:40|1597.4|1597|1597.4|1597|1597.4|1597|1597.4|1597|200
1611324650000|2021-01-22 14:10:50|1597.6|1597.2|1598|1597.4|1598|1597.4|1597.6|1597.2|0
1611324660000|2021-01-22 14:11:00||1597.6||1597.6||1597.8||1597.6|310
1611324670000|2021-01-22 14:11:10|1597.8||1598||1598||1597.8||359
1611324680000|2021-01-22 14:11:20|1598.2|1597.8|1598.6|1598|1598.6|1598.4|1598.2|1597.8|7090
1611324690000|2021-01-22 14:11:30|1598.8|1598.2|1599|1598.6|1599|1598.8|1598.8|1598.2|1308
1611324700000|2021-01-22 14:11:40|1598.8|1598.8|1599.4|1599.2|1599.4|1599.2|1598.8|1598.6|6210
1611324710000|2021-01-22 14:11:50|1599.2|1599|1599.4|1598.8|1599.6|1599.4|1599|1598.8|3830
1611324720000|2021-01-22 14:12:00|1599.2|1598.6|1599.2|1598.6|1599.2|1599|1598.8|1598.6|1295
1611324730000|2021-01-22 14:12:10|1599|1598.8|1599.4|1599|1599.4|1599|1599|1598.8|1366
1611324740000|2021-01-22 14:12:20|1599.6|1599.2|1599.2|1598.8|1599.6|1599.2|1599.2|1598.8|215
1611324750000|2021-01-22 14:12:30|1599|1599|1599|1598.6|1599|1599|1599|1598.6|0
1611324760000|2021-01-22 14:12:40|1599.2|1598.8|1598.6|1598.2|1599.2|1599|1598.4|1598.2|3124
1611324770000|2021-01-22 14:12:50|1598.8|1598.4|1598.8|1598.2|1598.8|1598.4|1598.8|1598.2|2250
1611324780000|2021-01-22 14:13:00|1598.6|1598|1598.4|1598|1598.6|1598|1598.4|1598|537
1611324790000|2021-01-22 14:13:10|1598.2|1597.8|1598.4|1598|1598.4|1598|1598|1597.6|6142
1611324800000|2021-01-22 14:13:20|1598.2|1597.8|1597.8|1597.4|1598.2|1597.8|1597.6|1597.4|565
1611324810000|2021-01-22 14:13:30|1597.6|1597.6|1597.8|1597.6|1597.8|1597.6|1597.6|1597.4|4700
1611324820000|2021-01-22 14:13:40|1597.6|1597.4|1597.8|1597.4|1597.8|1597.6|1597.4|1597|1863
1611324830000|2021-01-22 14:13:50|1597.6|1597.2|1598.2|1597.6|1598.2|1597.8|1597.6|1597.2|3654
1611324840000|2021-01-22 14:14:00|1598|1597.4|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|15
1611324850000|2021-01-22 14:14:10|1598|1597.6|1597.8|1597.2|1598|1597.6|1597.6|1597.2|5042
1611324860000|2021-01-22 14:14:20|1598|1597.4|1597|1596.6|1598|1597.6|1597|1596.6|6250
1611324870000|2021-01-22 14:14:30|1597.2|1596.8|1596.6|1596.2|1597.2|1597|1596.6|1596.2|868
1611324890000|2021-01-22 14:14:50||1596||1596||1596.2||1596|0
1611324900000|2021-01-22 14:15:00|1596.8|1596.2|1597.2|1596.6|1597.2|1597|1596.8|1596.2|3472
1611324910000|2021-01-22 14:15:10|1597|1596.8|1597|1596.6|1597|1596.8|1596.8|1596.6|1035
1611324920000|2021-01-22 14:15:20|1597.2|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.8|949
1611324930000|2021-01-22 14:15:30|1597.2|1597.2|1597.6|1597.2|1597.8|1597.4|1597.2|1597|534
1611324940000|2021-01-22 14:15:40|1597.4|1597|1597.2|1596.6|1597.4|1597|1596.8|1596.6|1278
1611324950000|2021-01-22 14:15:50||1596.8||1596.6||1596.8||1596.6|0
1611324960000|2021-01-22 14:16:00|1597|1596.8|1597.2|1596.8|1597.4|1597.2|1597|1596.6|2897
1611324970000|2021-01-22 14:16:10|1597.4|1597|1597.6|1597.2|1597.6|1597.4|1597.2|1597|2106
1611324980000|2021-01-22 14:16:20|1597.4|1597|1597.2|1596.8|1597.6|1597.2|1597.2|1596.8|20
1611324990000|2021-01-22 14:16:30|1597|1596.6|1597|1596.8|1597.2|1596.8|1596.8|1596.6|1560
1611325000000|2021-01-22 14:16:40|1597.2|1597|1597.8|1597.4|1598|1597.8|1597.2|1597|31342
1611325010000|2021-01-22 14:16:50|1597.6|1597.2|1598|1597.6|1598|1597.6|1597.4|1597.2|2316
1611325020000|2021-01-22 14:17:00|1597.8|1597.4|1598|1597.8|1598|1597.8|1597.8|1597.4|900
1611325030000|2021-01-22 14:17:10|1598.2|1598|1598.4|1598|1598.4|1598|1598.2|1598|40572
1611325040000|2021-01-22 14:17:20|1598.6|1598.2|1599|1598.6|1599|1598.6|1598.6|1598.2|930
1611325050000|2021-01-22 14:17:30|1598.8|1598.4|1598.8|1598.6|1598.8|1598.6|1598.6|1598.4|1054
1611325060000|2021-01-22 14:17:40|1599|1598.8|1599|1598.8|1599.2|1598.8|1599|1598.8|1482
1611325070000|2021-01-22 14:17:50|1599.2|1599|1599|1598.6|1599.4|1599|1599|1598.6|338
1611325080000|2021-01-22 14:18:00|1598.8|1598.4|1599.2|1598.8|1599.2|1598.8|1598.8|1598.2|2331
1611325090000|2021-01-22 14:18:10|1599|1598.6|1599.4|1598.8|1599.4|1598.8|1598.6|1598.4|850
1611325100000|2021-01-22 14:18:20|1599.6|1599|1599.2|1599|1599.6|1599.2|1599.2|1599|1636
1611325110000|2021-01-22 14:18:30|1599.4|1599.2|1599|1598.6|1599.8|1599.4|1599|1598.4|5665
1611325120000|2021-01-22 14:18:40|1599.2|1598.8|1599|1598.6|1599.2|1599|1599|1598.6|863
1611325130000|2021-01-22 14:18:50|1599.2|1598.8|1599.2|1598.8|1599.2|1599|1599.2|1598.8|196
1611325140000|2021-01-22 14:19:00|1599|1598.6|1599|1598.8|1599|1598.8|1599|1598.6|0
1611325150000|2021-01-22 14:19:10|1599.2|1599|1599.8|1599.6|1599.8|1599.6|1599.2|1599|1523
1611325160000|2021-01-22 14:19:20|1600|1599.8|1599.8|1599.6|1600|1599.8|1599.8|1599.6|1901
1611325170000|2021-01-22 14:19:30|1600|1599.8|1600|1599.8|1600|1599.8|1600|1599.6|3527
1611325190000|2021-01-22 14:19:50|1600.2|1600|1600|1599.6|1600.6|1600.4|1599.8|1599.6|50017
1611325200000|2021-01-22 14:20:00|1599.8|1599.8|1600.2|1600|1600.2|1600|1599.8|1599.8|946
1611325210000|2021-01-22 14:20:10|1600|1599.8|1600|1599.8|1600|1600|1600|1599.8|0
1611325220000|2021-01-22 14:20:20|1599.8|1599.6|1600|1599.6|1600|1599.6|1599.8|1599.6|310
1611325230000|2021-01-22 14:20:30|1599.8|1599.8|1600.2|1600|1600.2|1600|1599.8|1599.6|1502
1611325260000|2021-01-22 14:21:00|1600|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.8|761
1611325270000|2021-01-22 14:21:10||1600||1600||1600||1600|0
1611325280000|2021-01-22 14:21:20|1600.4|1600.2|1601|1600.6|1601|1600.6|1600.4|1600.2|12549
1611325290000|2021-01-22 14:21:30|1600.8|1600.8|1601|1600.6|1601|1600.8|1600.8|1600.6|832
1611325300000|2021-01-22 14:21:40|1600.8|1600.8|1601|1600.8|1601|1600.8|1600.8|1600.6|2422
1611325310000|2021-01-22 14:21:50||1600.6||1600.8||1600.8||1600.6|998
1611325320000|2021-01-22 14:22:00|1601.2|1601|1602|1601.8|1602|1601.8|1601.2|1601|11390
1611325330000|2021-01-22 14:22:10|1602.2|1602|1604|1603.4|1604|1603.6|1602.2|1602|11456
1611325340000|2021-01-22 14:22:20|1604.2|1603.6|1605.6|1605|1605.6|1605.2|1604.2|1603.6|12767
1611325350000|2021-01-22 14:22:30|1605.8|1605.2|1606.8|1606.4|1606.8|1606.4|1605.6|1605.2|4799
1611325360000|2021-01-22 14:22:40|1607|1606.2|1607.6|1607.4|1607.8|1607.4|1606.8|1606.2|68212
1611325370000|2021-01-22 14:22:50|1607.4|1607.2|1607.4|1606.8|1607.8|1607.4|1607.2|1606.8|7277
1611325380000|2021-01-22 14:23:00|1607.6|1607|1607.6|1607.2|1608|1607.6|1607.2|1607|2169
1611325390000|2021-01-22 14:23:10|1607.8|1607.4|1607.2|1606.8|1608|1607.4|1607|1606.8|15769
1611325400000|2021-01-22 14:23:20|1607|1606.6|1607.2|1606.8|1607.2|1606.8|1606.4|1606|6908
1611325410000|2021-01-22 14:23:30|1607|1606.6|1607|1606.6|1607.8|1607.6|1607|1606.4|13644
1611325420000|2021-01-22 14:23:40|1607.2|1606.4|1607|1606.8|1607.2|1607|1606.4|1605.8|1965
1611325430000|2021-01-22 14:23:50|1606.8|1606.6|1607.2|1607|1607.6|1607.2|1606.8|1606.4|3433
1611325440000|2021-01-22 14:24:00|1607|1606.8|1606.8|1606.4|1607|1606.8|1605.8|1605.4|4148
1611325450000|2021-01-22 14:24:10|1607|1606.6|1606.8|1606.4|1607|1606.6|1606.6|1606.4|871
1611325460000|2021-01-22 14:24:20|1606.6|1606.6|1606.4|1605.8|1606.6|1606.6|1606|1605.6|3326
1611325470000|2021-01-22 14:24:30|1606.2|1605.6|1606.2|1605.6|1606.4|1605.6|1605.8|1605.6|578
1611325480000|2021-01-22 14:24:40|1606|1605.4|1605|1604.6|1606.2|1605.4|1604.8|1604.6|7941
1611325490000|2021-01-22 14:24:50|1604.8|1604.4|1605.6|1604.6|1605.6|1605|1604.8|1604.4|731
1611325500000|2021-01-22 14:25:00|1605.4|1604.4|1605|1604.6|1605.4|1604.6|1604.4|1604|3519
1611325510000|2021-01-22 14:25:10|1605.2|1604.8|1605.6|1605.2|1605.6|1605.2|1605.2|1604.8|1740
1611325520000|2021-01-22 14:25:20|1605.4|1605|1604.6|1604.2|1605.4|1605|1604.6|1604|1054
1611325530000|2021-01-22 14:25:30||1604||1604||1604.2||1604|0
1611325540000|2021-01-22 14:25:40||1604.2||1604||1604.2||1604|0
1611325560000|2021-01-22 14:26:00|1604.4|1604.2|1603.8|1603.2|1604.4|1604.2|1603.8|1603.2|1683
1611325570000|2021-01-22 14:26:10|1604|1603.4|1604.2|1603.8|1604.2|1603.8|1604|1603.2|1836
1611325580000|2021-01-22 14:26:20||1604||1603.8||1604||1603.8|176
1611325590000|2021-01-22 14:26:30|1604|1604|1603.8|1603.4|1604|1604|1603.8|1603.4|33
1611325600000|2021-01-22 14:26:40|1603.6|1603.2|1603.2|1603|1603.8|1603.6|1603.2|1602.8|5270
1611325610000|2021-01-22 14:26:50|1603|1602.8|1602.8|1602.4|1603|1602.8|1602.8|1602.4|1257
1611325620000|2021-01-22 14:27:00|1602.6|1602.2|1602.8|1602.2|1602.8|1602.4|1602.4|1602.2|297
1611325630000|2021-01-22 14:27:10|1603|1602.4|1603.8|1603.4|1603.8|1603.4|1603|1602.4|3467
1611325640000|2021-01-22 14:27:20|1604|1603.6|1604.8|1604.4|1605|1604.8|1604|1603.6|1620
1611325650000|2021-01-22 14:27:30|1605|1604.6|1605|1604.8|1605|1604.8|1604.6|1604.4|825
1611325660000|2021-01-22 14:27:40|1605.2|1604.6|1605.4|1605|1605.8|1605.4|1605.2|1604.6|3519
1611325670000|2021-01-22 14:27:50|1605.6|1605.2|1606|1605.4|1606.2|1605.8|1605.4|1605.2|4604
1611325680000|2021-01-22 14:28:00|1605.8|1605.2|1604.8|1604.6|1606|1605.4|1604.8|1604.6|15808
1611325690000|2021-01-22 14:28:10|1604.6|1604.4|1605|1604.4|1605.2|1604.8|1604.4|1604.2|3935
1611325700000|2021-01-22 14:28:20|1604.8|1604.2|1603.6|1603.4|1604.8|1604.2|1603.6|1603.4|1692
1611325710000|2021-01-22 14:28:30|1603.8|1603.6|1604.8|1604.4|1604.8|1604.4|1603.8|1603.4|13009
1611325720000|2021-01-22 14:28:40|1604.6|1604.2|1604.6|1604|1604.6|1604.4|1604.4|1604|360
1611325730000|2021-01-22 14:28:50|1604.4|1603.8|1604.6|1604.4|1604.6|1604.4|1604.2|1603.8|5
1611325740000|2021-01-22 14:29:00|1604|1603.8|1604.4|1604|1604.6|1604.2|1604|1603.6|64432
1611325750000|2021-01-22 14:29:10|1604.2|1603.8|1604.2|1603.8|1604.6|1604|1603.6|1603.4|2807
1611325760000|2021-01-22 14:29:20|1604|1604|1602.8|1602.4|1604.2|1604|1602.6|1602.4|4164
1611325770000|2021-01-22 14:29:30|1602.6|1602.2|1601.8|1601.4|1602.6|1602.4|1601.6|1601.2|1480
1611325780000|2021-01-22 14:29:40|1601.6|1601.2|1601.4|1601|1601.6|1601.4|1600.6|1600.4|3448
1611325790000|2021-01-22 14:29:50|1601.2|1600.8|1601.2|1600.8|1601.8|1601.2|1601.2|1600.8|5414
1611325800000|2021-01-22 14:30:00|1601.4|1601|1596.4|1596|1602.6|1602.4|1596.2|1596|84217
1611325810000|2021-01-22 14:30:10|1596.2|1595.8|1593|1592.8|1596.2|1595.8|1592.8|1592.2|48582
1611325820000|2021-01-22 14:30:20|1592.8|1592.6|1595.4|1594.4|1595.4|1595.2|1592.8|1592.2|9842
1611325830000|2021-01-22 14:30:30|1595.2|1594.6|1593.6|1593.2|1595.2|1594.6|1593.6|1593.2|11649
1611325840000|2021-01-22 14:30:40|1593.4|1593|1593.6|1592.8|1594.2|1593.8|1592.6|1592.4|7345
1611325850000|2021-01-22 14:30:50|1593.4|1593|1596.4|1596|1597.2|1596.6|1593.4|1593|7590
1611325860000|2021-01-22 14:31:00|1596.2|1595.8|1598|1597.6|1598|1597.6|1596|1595.8|6721
1611325870000|2021-01-22 14:31:10|1597.8|1597.4|1597.6|1597|1598.6|1598|1597|1596.4|14705
1611325880000|2021-01-22 14:31:20|1597.8|1597.2|1597.8|1597.2|1598.2|1597.8|1597.4|1596.8|8414
1611325890000|2021-01-22 14:31:30|1598|1597.4|1598|1597.6|1599|1598.2|1597.6|1597.2|4605
1611325900000|2021-01-22 14:31:40|1598.2|1597.4|1598.6|1598|1598.6|1598.2|1597.2|1597|13485
1611325910000|2021-01-22 14:31:50|1598.8|1598.2|1597.8|1597.4|1599|1598.6|1597.6|1597.2|4797
1611325920000|2021-01-22 14:32:00|1597.6|1597.2|1600|1599.2|1600.2|1599.8|1597.2|1596.8|6664
1611325930000|2021-01-22 14:32:10|1599.8|1599.4|1600.8|1600.2|1600.8|1600.2|1599.2|1599|3253
1611325940000|2021-01-22 14:32:20|1601|1600.4|1602.2|1601.4|1602.2|1601.4|1600.8|1600.2|5060
1611325950000|2021-01-22 14:32:30|1602|1601.6|1604.2|1603.8|1604.4|1604.2|1602|1601.4|9256
1611325960000|2021-01-22 14:32:40|1604.4|1604|1606.4|1605.4|1606.4|1605.4|1604.2|1603.8|8797
1611325970000|2021-01-22 14:32:50|1606.6|1605.6|1607.8|1607.4|1607.8|1607.4|1606.4|1605.6|21539
1611325980000|2021-01-22 14:33:00|1608.2|1607.6|1609.8|1608.6|1609.8|1608.6|1607.6|1607|9424
1611325990000|2021-01-22 14:33:10|1610|1608.8|1610.2|1609.6|1611.8|1611.2|1609.8|1608.8|46703
1611326000000|2021-01-22 14:33:20|1610|1609.4|1610.8|1610.2|1611.6|1611|1609.6|1609.2|10578
1611326010000|2021-01-22 14:33:30|1611|1610.4|1611.6|1611.2|1611.8|1611.2|1610.4|1610|5748
1611326020000|2021-01-22 14:33:40|1611.8|1611.4|1613.8|1613.6|1614.2|1613.8|1611.6|1611.4|24321
1611326030000|2021-01-22 14:33:50|1614.2|1613.8|1613|1612.6|1614.2|1613.8|1612.4|1612|6374
1611326040000|2021-01-22 14:34:00|1613.4|1612.8|1612.6|1612.2|1614|1613.2|1612|1611.4|20211
1611326050000|2021-01-22 14:34:10|1612.8|1612.4|1611.8|1611.2|1613.2|1612.8|1611.8|1611.2|21753
1611326060000|2021-01-22 14:34:20|1611.6|1611|1612.6|1611.8|1612.6|1611.8|1610.4|1610.2|10736
1611326070000|2021-01-22 14:34:30|1612.8|1612.2|1610.6|1610|1612.8|1612.6|1610|1609.6|19534
1611326080000|2021-01-22 14:34:40|1610.4|1610.2|1610|1609|1610.8|1610.4|1609|1608.4|10886
1611326090000|2021-01-22 14:34:50|1609.4|1608.8|1608.2|1607.6|1610|1609.4|1608|1607.6|7054
1611326100000|2021-01-22 14:35:00|1608|1607.8|1608.2|1607.4|1608.4|1607.8|1607.2|1606.8|6253
1611326110000|2021-01-22 14:35:10|1608.4|1607.6|1607.8|1607.4|1610.4|1609.8|1607.8|1607.2|20436
1611326120000|2021-01-22 14:35:20|1607.6|1607.2|1608.2|1607|1608.2|1607.6|1606.8|1606.4|4270
1611326130000|2021-01-22 14:35:30|1608.4|1607.2|1608.2|1607.6|1609.2|1608.6|1606.6|1606|42884
1611326140000|2021-01-22 14:35:40|1608.4|1607.8|1608.8|1608.4|1610.2|1609.8|1608.4|1607.8|27264
1611326150000|2021-01-22 14:35:50|1609|1608.6|1609.8|1608.8|1609.8|1608.8|1608.6|1608.2|1637
1611326160000|2021-01-22 14:36:00|1609.6|1609|1609.4|1609|1610|1609.8|1609|1608.4|1324
1611326170000|2021-01-22 14:36:10|1609.2|1608.8|1607|1606.6|1609.4|1608.8|1606.8|1606.4|3404
1611326180000|2021-01-22 14:36:20|1606.8|1606.8|1607.4|1607|1608.6|1608.2|1606.8|1606.6|6303
1611326190000|2021-01-22 14:36:30|1607.2|1606.8|1607.2|1606.4|1607.4|1607|1606.6|1606|1030
1611326200000|2021-01-22 14:36:40|1607|1606.2|1606.6|1606|1607.2|1607|1606.4|1605.8|4530
1611326210000|2021-01-22 14:36:50|1606.4|1605.8|1606.4|1606|1606.6|1606.2|1606.2|1605.8|993
1611326220000|2021-01-22 14:37:00|1606.6|1605.8|1605.8|1605.2|1606.6|1606|1605.6|1605|3595
1611326230000|2021-01-22 14:37:10|1606|1605.4|1606.6|1606|1606.6|1606.2|1606|1605.2|2571
1611326240000|2021-01-22 14:37:20|1606.4|1605.8|1608.2|1607.6|1608.4|1607.6|1606.4|1605.8|8811
1611326250000|2021-01-22 14:37:30|1608.4|1607.8|1608|1607.2|1609|1608|1608|1607.2|250
1611326260000|2021-01-22 14:37:40|1607.8|1607|1606.4|1605.8|1607.8|1607|1606|1605.6|1521
1611326270000|2021-01-22 14:37:50|1606.6|1606|1607.4|1606.6|1607.6|1606.6|1606.6|1606|1895
1611326280000|2021-01-22 14:38:00|1607.2|1606.4|1607|1606.6|1607.4|1607|1606.6|1606.2|3493
1611326290000|2021-01-22 14:38:10|1607.2|1606.4|1607.6|1607.2|1608|1607.4|1607.2|1606.4|2015
1611326300000|2021-01-22 14:38:20|1607.8|1607.4|1608|1607.4|1608.8|1608.2|1607.4|1607.2|9573
1611326310000|2021-01-22 14:38:30|1608.4|1607.6|1608|1607.2|1608.6|1608|1608|1607.2|1200
1611326320000|2021-01-22 14:38:40|1607.8|1607.4|1608.8|1608.2|1608.8|1608.4|1607.2|1606.8|9747
1611326330000|2021-01-22 14:38:50|1608.6|1608|1610|1609.6|1610|1609.6|1608.4|1607.8|19299
1611326340000|2021-01-22 14:39:00|1609.8|1609.4|1609.4|1608.8|1610.4|1609.8|1609.2|1608.8|26002
1611326350000|2021-01-22 14:39:10|1609.2|1609|1611|1610.6|1611|1610.6|1609.2|1608.8|49508
1611326360000|2021-01-22 14:39:20|1610.8|1610.4|1609.6|1609|1611|1610.8|1609.6|1609|11465
1611326370000|2021-01-22 14:39:30|1609.4|1608.8|1609.2|1608.4|1609.4|1608.8|1608.4|1608|2029
1611326380000|2021-01-22 14:39:40|1609|1608.6|1610|1609.4|1610|1609.6|1609|1608.6|2655
1611326390000|2021-01-22 14:39:50|1610.2|1609.6|1609.2|1608.8|1611.8|1611|1608.6|1608|19982
1611326400000|2021-01-22 14:40:00|1608.8|1608.6|1609.2|1608.8|1609.4|1609|1608|1607.6|6893
1611326410000|2021-01-22 14:40:10|1609.4|1608.6|1608.4|1607.8|1609.6|1608.6|1608.4|1607.8|756
1611326420000|2021-01-22 14:40:20|1608.2|1607.6|1606.8|1606.4|1608.4|1607.8|1606.4|1606|8936
1611326430000|2021-01-22 14:40:30|1606.6|1606.2|1607|1606.6|1607.6|1607.2|1606.2|1605.8|8509
1611326440000|2021-01-22 14:40:40|1607.2|1606.8|1607.6|1607.2|1608.8|1608.2|1607|1606.8|3169
1611326450000|2021-01-22 14:40:50|1607.4|1607|1609|1608.6|1609.2|1608.6|1607.2|1606.6|1443
1611326460000|2021-01-22 14:41:00|1609.2|1608.8|1609.4|1608.8|1610|1609|1609|1608.4|511
1611326470000|2021-01-22 14:41:10|1609.6|1609|1610|1609.4|1610.8|1610|1609.4|1609|5695
1611326480000|2021-01-22 14:41:20|1610.2|1609.2|1609.6|1609|1610.4|1609.8|1609.4|1609|2997
1611326490000|2021-01-22 14:41:30|1609.4|1609.2|1608.6|1608.4|1609.4|1609.2|1607.8|1607.6|8430
1611326500000|2021-01-22 14:41:40|1608.8|1608.6|1608.8|1607.8|1609|1608.6|1608.6|1607.8|2433
1611326510000|2021-01-22 14:41:50|1608.6|1608|1608.8|1608.4|1608.8|1608.4|1608.4|1607.8|2099
1611326520000|2021-01-22 14:42:00|1608.6|1608.2|1610|1609.2|1610|1609.6|1608.4|1608|4983
1611326530000|2021-01-22 14:42:10|1610.2|1609.4|1610.6|1609.8|1610.8|1610.2|1610|1609.4|9155
1611326540000|2021-01-22 14:42:20|1610.2|1609.6|1609.8|1609.2|1610.6|1609.8|1608.6|1608.4|3397
1611326550000|2021-01-22 14:42:30|1610|1609|1611.2|1611|1611.4|1611|1610|1609|26556
1611326560000|2021-01-22 14:42:40|1611|1610.8|1612.2|1611.8|1612.4|1612|1611|1610.8|8236
1611326570000|2021-01-22 14:42:50|1612|1611.6|1611.4|1610.8|1612|1611.6|1611|1610.6|3793
1611326580000|2021-01-22 14:43:00|1611|1610.6|1611.4|1610.6|1611.4|1610.8|1610.4|1610|3387
1611326590000|2021-01-22 14:43:10|1611.2|1610.8|1611.8|1611.4|1612|1611.4|1611|1610.8|1472
1611326600000|2021-01-22 14:43:20|1611.6|1611.2|1609.6|1609.2|1611.6|1611.2|1609.6|1609.2|5027
1611326610000|2021-01-22 14:43:30|1609.8|1609.4|1609.8|1609.4|1610|1609.6|1609.6|1609.2|1596
1611326620000|2021-01-22 14:43:40|1610|1609.2|1610|1609.6|1610|1609.6|1609.6|1609|3664
1611326630000|2021-01-22 14:43:50|1609.6|1609.4|1609.6|1609.2|1610|1609.6|1609.2|1609|2483
1611326640000|2021-01-22 14:44:00|1609.8|1609.4|1611|1610.6|1611.4|1611|1609.6|1609.2|6171
1611326650000|2021-01-22 14:44:10|1611.2|1610.8|1611.4|1611|1611.4|1611.2|1610.8|1610.6|1136
1611326660000|2021-01-22 14:44:20|1611.2|1610.8|1613|1612.4|1613.2|1612.6|1611.2|1610.8|26855
1611326670000|2021-01-22 14:44:30|1613.2|1612.6|1612.8|1612.4|1613.2|1612.8|1612.4|1612|8243
1611326680000|2021-01-22 14:44:40|1613|1612.2|1612.8|1612.4|1613|1612.4|1612.4|1612.2|1299
1611326690000|2021-01-22 14:44:50|1613||1613||1613.4||1613||259
1611326700000|2021-01-22 14:45:00|1613.4|1612.6|1612.2|1611.6|1614|1613.2|1612.2|1611.6|4135
1611326710000|2021-01-22 14:45:10|1612.4|1611.8|1612.6|1612|1612.6|1612|1611.8|1611.4|3450
1611326720000|2021-01-22 14:45:20|1612.4|1612.2|1613|1612.4|1613.6|1613.2|1612.4|1612|7724
1611326730000|2021-01-22 14:45:30|1612.8|1612.6|1613.4|1613|1613.6|1613|1612.8|1612.4|248
1611326740000|2021-01-22 14:45:40|1613.6|1613.2|1613.2|1612.8|1613.8|1613.4|1613.2|1612.8|800
1611326750000|2021-01-22 14:45:50|1613.4|1613|1613.8|1613.2|1613.8|1613.2|1613.2|1612.8|3736
1611326760000|2021-01-22 14:46:00|1613.6|1613.4|1615|1614.6|1615|1614.6|1613.6|1613.4|7624
1611326770000|2021-01-22 14:46:10|1614.8|1614.4|1615.8|1615.2|1615.8|1615.2|1614.6|1614.4|8664
1611326780000|2021-01-22 14:46:20|1615.6|1615|1615.8|1615.4|1615.8|1615.4|1615.2|1614.8|451
1611326790000|2021-01-22 14:46:30|1616|1615.6|1617.4|1616.6|1617.6|1616.6|1616|1615.4|10214
1611326800000|2021-01-22 14:46:40|1617.2|1616.8|1617.2|1616.8|1617.4|1617|1616.8|1616.6|3603
1611326810000|2021-01-22 14:46:50|1617|1616.6|1619|1618.4|1619.2|1618.6|1616.8|1616.6|21770
1611326820000|2021-01-22 14:47:00|1618.6|1618.2|1619.4|1618.8|1619.6|1619|1618.4|1618|14483
1611326830000|2021-01-22 14:47:10|1619.2|1619|1618.8|1618.2|1619.4|1619|1618.4|1618|4986
1611326840000|2021-01-22 14:47:20|1619|1618.6|1619.4|1619|1619.6|1619|1618.6|1618.2|3053
1611326850000|2021-01-22 14:47:30|1619.6|1619.2|1619.2|1619|1620.4|1620|1618.6|1618.4|16475
1611326860000|2021-01-22 14:47:40|1619|1618.8|1619.4|1618.6|1619.4|1618.8|1619|1618.6|381
1611326870000|2021-01-22 14:47:50|1619.6|1619.2|1619|1618.4|1619.6|1619.2|1618.6|1618.2|11566
1611326880000|2021-01-22 14:48:00|1618.8|1618.6|1620|1619.4|1620.4|1620|1618.8|1618.6|2948
1611326890000|2021-01-22 14:48:10|1619.8|1619.2|1618|1617.6|1620.4|1619.2|1618|1617.4|5400
1611326900000|2021-01-22 14:48:20|1617.8|1617.4|1618.6|1618.2|1618.8|1618.4|1617.6|1617.4|5556
1611326910000|2021-01-22 14:48:30|1618.4|1617.8|1615.8|1615.4|1618.4|1618|1615.8|1615.2|5638
1611326920000|2021-01-22 14:48:40|1615.6|1615.2|1615.8|1615.2|1616.4|1615.6|1614.8|1614.4|2264
1611326930000|2021-01-22 14:48:50|1615.6|1615|1615.4|1615|1616.6|1616.2|1615.2|1614.8|3615
1611326940000|2021-01-22 14:49:00|1615.6|1615.2|1617.2|1616.2|1617.2|1616.2|1615.6|1615.2|3651
1611326950000|2021-01-22 14:49:10|1617|1616.4|1617.4|1617|1617.6|1617.2|1617|1616.4|55
1611326960000|2021-01-22 14:49:20|1617.6|1617.2|1617.6|1617.4|1617.8|1617.4|1617|1616.6|3383
1611326970000|2021-01-22 14:49:30|1617.8|1617.6|1618.2|1617.4|1618.4|1618|1617.4|1617|6269
1611326980000|2021-01-22 14:49:40|1618|1617.6|1618|1617.8|1618|1617.8|1617.8|1617.6|738
1611326990000|2021-01-22 14:49:50|1617.8|1617.6|1617.8|1617|1618|1617.8|1617.8|1617|2379
1611327000000|2021-01-22 14:50:00|1617.4|1616.8|1617.4|1617.2|1617.8|1617.2|1617.4|1616.6|2398
1611327010000|2021-01-22 14:50:10|1617.6|1617.4|1617.8|1617.6|1618.2|1618|1617.4|1617|6563
1611327020000|2021-01-22 14:50:20|1617.6|1617.4|1617.4|1617|1618.2|1617.8|1617.4|1617|4494
1611327030000|2021-01-22 14:50:30|1617.6|1617.2|1618|1617.6|1618.2|1617.8|1617.6|1617.2|276
1611327040000|2021-01-22 14:50:40|1618.2|1617.8|1618|1617.8|1618.8|1618.4|1618|1617.8|1728
1611327050000|2021-01-22 14:50:50|1617.8|1617.6|1618.8|1618|1618.8|1618.2|1617.6|1617.2|1065
1611327060000|2021-01-22 14:51:00|1619|1618.2|1617.8|1617.4|1619.2|1618.6|1617.8|1617.4|1344
1611327070000|2021-01-22 14:51:10|1617.6|1617.2|1618.4|1618|1618.4|1618|1616.6|1616.2|30802
1611327080000|2021-01-22 14:51:20|1618.2|1617.8|1619.4|1618.8|1619.4|1619|1618|1617.6|6312
1611327090000|2021-01-22 14:51:30|1619.2|1619|1619.2|1618.6|1619.4|1619|1618.6|1618.4|1425
1611327100000|2021-01-22 14:51:40|1619|1618.8|1619.6|1618.6|1619.8|1619.2|1619|1618.6|1128
1611327110000|2021-01-22 14:51:50|1619.4|1618.4|1620.4|1619.8|1620.4|1620|1619|1618.4|16052
1611327120000|2021-01-22 14:52:00|1620.2|1619.6|1620.2|1619.8|1620.6|1620.2|1620|1619.4|9401
1611327130000|2021-01-22 14:52:10|1620.4|1620|1620.8|1620.2|1621|1620.6|1620.4|1620|2051
1611327140000|2021-01-22 14:52:20|1621|1620.4|1621.4|1621|1621.4|1621|1620.8|1620.4|4730
1611327150000|2021-01-22 14:52:30|1621.6|1621.2|1621|1620.4|1621.6|1621.2|1620.8|1620.4|4940
1611327160000|2021-01-22 14:52:40|1621.2|1620.6|1620.4|1620|1621.4|1620.8|1619.8|1619.4|5730
1611327170000|2021-01-22 14:52:50|1620.6|1620.2|1621.2|1620.6|1621.2|1620.8|1620.4|1620|6065
1611327180000|2021-01-22 14:53:00|1621|1620.4|1620.6|1620|1621.2|1620.8|1620|1619.8|5970
1611327190000|2021-01-22 14:53:10|1620.4|1619.8|1618.4|1618|1620.4|1619.8|1618.4|1617.8|5267
1611327200000|2021-01-22 14:53:20|1618.2|1618.2|1618|1617.6|1618.4|1618.2|1617.4|1617.2|6556
1611327210000|2021-01-22 14:53:30|1617.6|1617.4|1618|1617.6|1618|1617.6|1617|1616.8|5947
1611327220000|2021-01-22 14:53:40|1617.8|1617.8|1618|1617.2|1618|1617.8|1617.4|1617.2|3445
1611327230000|2021-01-22 14:53:50|1617.6|1617|1618|1617.2|1618|1617.2|1617.2|1616.8|777
1611327240000|2021-01-22 14:54:00|1617.8|1617.4|1618.8|1618.4|1618.8|1618.4|1617.8|1617.2|4325
1611327250000|2021-01-22 14:54:10|1619.2|1618.6|1618.8|1618.4|1619.2|1618.8|1618.4|1618|1916
1611327260000|2021-01-22 14:54:20|1619|1618.6|1619|1618.6|1619.6|1619.2|1619|1618.4|3144
1611327270000|2021-01-22 14:54:30|1619.2|1618.8|1619.2|1618.6|1619.2|1618.8|1618.6|1618.4|7930
1611327280000|2021-01-22 14:54:40|1619.4|1618.8|1619|1618.6|1619.6|1619|1619|1618.6|0
1611327290000|2021-01-22 14:54:50|1618.8|1618.4|1619.6|1619|1619.8|1619.4|1618.8|1618.4|5591
1611327300000|2021-01-22 14:55:00|1619.2|1618.8|1618.6|1618.4|1619.6|1619|1618.6|1618.2|3137
1611327310000|2021-01-22 14:55:10|1618.8|1618.2|1618|1617.4|1618.8|1618.4|1617|1616.8|4778
1611327320000|2021-01-22 14:55:20|1617.8|1617.2|1617.6|1617.2|1617.8|1617.2|1617.2|1616.8|2049
1611327330000|2021-01-22 14:55:30|1617.8|1617|1617.4|1616.8|1617.8|1617|1617.2|1616.8|2199
1611327340000|2021-01-22 14:55:40|1617.2|1616.6|1617.2|1616.6|1617.8|1617.4|1617|1616.4|1217
1611327350000|2021-01-22 14:55:50|1617|1616.4|1616.4|1616|1617.2|1616.8|1616|1615.8|8006
1611327360000|2021-01-22 14:56:00|1616.2|1615.8|1615.4|1615.2|1616.2|1615.8|1615.4|1615.2|2880
1611327370000|2021-01-22 14:56:10|1615.6|1615.4|1615.4|1615|1615.6|1615.4|1615.4|1615|1546
1611327380000|2021-01-22 14:56:20|1615.2|1614.8|1614.8|1614.2|1615.6|1615.2|1614.6|1614.2|6990
1611327390000|2021-01-22 14:56:30|1615|1614.4|1614|1613.6|1615.2|1614.8|1613.8|1613.4|5787
1611327400000|2021-01-22 14:56:40|1614.2|1613.4|1614.6|1614.2|1614.8|1614.2|1613.6|1613|11691
1611327410000|2021-01-22 14:56:50|1614.4|1614.4|1615.4|1614.8|1615.6|1615.2|1614.4|1614.4|2135
1611327420000|2021-01-22 14:57:00|1615|1614.6|1616.2|1615.6|1616.8|1616|1614.8|1614.4|7810
1611327430000|2021-01-22 14:57:10|1616.4|1615.8|1616|1615.6|1616.6|1616|1616|1615.6|1245
1611327440000|2021-01-22 14:57:20|1616.2|1615.8|1615.4|1614.6|1616.8|1616.4|1615|1614.6|5751
1611327450000|2021-01-22 14:57:30|1615.2|1614.4|1615.2|1614.6|1615.4|1615|1615|1614.4|1732
1611327460000|2021-01-22 14:57:40|1615|1614.4|1615|1614.6|1615.2|1614.6|1614.2|1613.8|2138
1611327470000|2021-01-22 14:57:50|1614.8|1614.4|1615|1614.4|1615|1614.4|1614.4|1614.2|1603
1611327480000|2021-01-22 14:58:00|1614.8|1614.2|1615.8|1615.2|1616.2|1615.6|1614.6|1614|9472
1611327490000|2021-01-22 14:58:10|1615.6|1615|1615.4|1615|1615.6|1615|1615|1614.8|500
1611327500000|2021-01-22 14:58:20|1615.2|1614.8|1615.4|1615.2|1615.4|1615.2|1615|1614.6|1000
1611327510000|2021-01-22 14:58:30|1615.6|1615.4|1616.2|1615.6|1616.4|1616|1615.6|1615.4|2225
1611327520000|2021-01-22 14:58:40|1616.4|1615.8|1616.6|1616|1616.6|1616|1616|1615.8|300
1611327530000|2021-01-22 14:58:50|1616.4|1615.8|1615.8|1615.4|1616.4|1615.8|1615.8|1615.2|3914
1611327540000|2021-01-22 14:59:00|1616|1615.6|1616.2|1615.6|1616.2|1615.8|1616|1615.4|346
1611327550000|2021-01-22 14:59:10|1616|1615.4|1616.2|1615.4|1616.2|1615.6|1615.8|1615.2|2520
1611327560000|2021-01-22 14:59:20|1616|1615.6|1616|1615.8|1616.2|1615.8|1615.8|1615.4|3555
1611327570000|2021-01-22 14:59:30|1616.2|1615.6|1615.6|1615.4|1616.6|1616|1615.6|1615|5217
1611327580000|2021-01-22 14:59:40|1615.8|1615.6|1615.8|1615.6|1616|1615.6|1615.6|1615.2|2154
1611327590000|2021-01-22 14:59:50|1615.6|1615.4|1614.4|1613.6|1615.8|1615.4|1614.2|1613.6|3164
1611327600000|2021-01-22 15:00:00|1614.6|1613.4|1614.4|1613.6|1614.6|1614.2|1614|1613.4|1859
1611327610000|2021-01-22 15:00:10|1614.2|1613.4|1614.2|1613.4|1614.2|1613.8|1613.6|1613.2|2579
1611327620000|2021-01-22 15:00:20|1614|1613.6|1614.4|1613.8|1614.6|1614.2|1614|1613.4|2495
1611327630000|2021-01-22 15:00:30|1614.6|1614|1614.6|1614.2|1615.2|1614.6|1614.4|1614|3245
1611327640000|2021-01-22 15:00:40|1614.8|1614|1615.4|1615|1615.4|1615|1614.8|1614|145
1611327650000|2021-01-22 15:00:50|1615.2|1614.8|1615.4|1614.6|1615.4|1614.8|1614.8|1614.2|1742
1611327660000|2021-01-22 15:01:00|1615.2|1615|1615.4|1614.6|1615.6|1615.2|1614.8|1614.4|2365
1611327670000|2021-01-22 15:01:10|1615.2|1614.4|1615.2|1614.8|1615.2|1614.8|1614.8|1614.2|1154
1611327680000|2021-01-22 15:01:20|1615|1615|1615|1614.4|1615.2|1615|1614.6|1614.2|2233
1611327690000|2021-01-22 15:01:30|1615.2|1614.6|1615|1614.6|1615.2|1614.8|1614.6|1614.2|4674
1611327700000|2021-01-22 15:01:40|1615.2|1614.4|1615|1614.6|1615.2|1614.8|1614.6|1614.4|1179
1611327710000|2021-01-22 15:01:50|1615.2|1614.8|1612.4|1611.8|1615.2|1614.8|1612.2|1611.8|13829
1611327720000|2021-01-22 15:02:00|1612.2|1612|1611.4|1610.6|1612.4|1612|1611.4|1610.6|1437
1611327730000|2021-01-22 15:02:10|1611.2|1610.8|1611.6|1611|1611.8|1611.2|1610.6|1610.2|3700
1611327740000|2021-01-22 15:02:20|1611.4|1611.2|1612|1611.4|1612|1611.6|1611.2|1610.6|732
1611327750000|2021-01-22 15:02:30|1611.8|1611.6|1612.2|1611.8|1612.2|1611.8|1611.6|1611|11515
1611327760000|2021-01-22 15:02:40|1612.4|1611.6|1613.2|1612.8|1613.2|1613|1612.4|1611.6|487
1611327770000|2021-01-22 15:02:50|1613|1613|1614.2|1613.4|1614.2|1613.4|1613|1612.6|731
1611327780000|2021-01-22 15:03:00|1614|1613.6|1614.8|1614.2|1615|1614.8|1614|1613.6|2951
1611327790000|2021-01-22 15:03:10|1614.6|1614|1614.4|1614|1615|1614.2|1613.8|1613.4|3251
1611327800000|2021-01-22 15:03:20|1614.6|1613.8|1615|1614.2|1615.2|1614.8|1614.6|1613.8|4766
1611327810000|2021-01-22 15:03:30|1614.8|1614.4|1614.4|1614|1615.2|1614.8|1614.4|1614|3367
1611327820000|2021-01-22 15:03:40|1614.6|1614.2|1615.2|1614.6|1615.2|1614.8|1614.4|1614|5071
1611327830000|2021-01-22 15:03:50|1615.4|1615|1615.4|1614.8|1615.4|1615|1615.2|1614.8|50
1611327840000|2021-01-22 15:04:00|1615.6|1615|1615.6|1615|1615.8|1615.2|1615.2|1614.6|1232
1611327850000|2021-01-22 15:04:10|1615.4|1615.2|1614.8|1614.2|1615.4|1615.2|1614.4|1613.8|12430
1611327860000|2021-01-22 15:04:20|1615|1614.4|1615.4|1615|1615.4|1615.2|1615|1614.4|739
1611327870000|2021-01-22 15:04:30|1615.2|1614.8|1614.6|1614.2|1615.2|1614.8|1614.4|1614|4225
1611327880000|2021-01-22 15:04:40|1614.4|1614|1614.2|1613.4|1614.4|1614.2|1614|1613.4|1086
1611327890000|2021-01-22 15:04:50|1614|1614|1614.6|1613.8|1614.6|1614|1613.2|1612.8|2894
1611327900000|2021-01-22 15:05:00|1614.8|1614|1615.2|1614.6|1615.4|1615.2|1614.8|1614|5750
1611327910000|2021-01-22 15:05:10|1615.4|1615.2|1616.2|1615.8|1616.4|1615.8|1615.4|1615|4749
1611327920000|2021-01-22 15:05:20|1616|1615.6|1615|1614.6|1616.2|1616|1615|1614.4|3637
1611327930000|2021-01-22 15:05:30|1615.2|1614.8|1615.8|1615.4|1616|1615.4|1615.2|1614.8|0
1611327940000|2021-01-22 15:05:40|1616||1615.8||1616||1615.8||0
1611327950000|2021-01-22 15:05:50|1616|1615.6|1616.2|1615.6|1616.6|1616|1615.8|1615.6|4294
1611327960000|2021-01-22 15:06:00|1616.4|1615.8|1616.8|1616.4|1616.8|1616.6|1616.4|1615.8|797
1611327970000|2021-01-22 15:06:10|1616.6|1616.2|1616.6|1616.2|1617.4|1616.8|1616.4|1616.2|9446
1611327980000|2021-01-22 15:06:20|1616.4|1616.4|1615.8|1615.4|1616.8|1616.6|1615.6|1615.2|3133
1611327990000|2021-01-22 15:06:30|1616|1615.6|1616.2|1615.6|1616.2|1615.8|1615.8|1615.2|17
1611328000000|2021-01-22 15:06:40|1616|1615.4|1615.2|1614.6|1616|1615.4|1614.6|1614.2|1002
1611328010000|2021-01-22 15:06:50|1615|1614.8|1615.8|1615.2|1615.8|1615.4|1615|1614.6|2478
1611328020000|2021-01-22 15:07:00|1615.6|1615.4|1614.4|1614|1615.8|1615.4|1614.4|1613.8|2535
1611328030000|2021-01-22 15:07:10|1614.6|1614.2|1614.8|1614.4|1615.4|1615|1614.6|1614.2|2431
1611328040000|2021-01-22 15:07:20|1615|1614.6|1615.2|1614.6|1615.2|1614.8|1614.6|1614.2|4642
1611328050000|2021-01-22 15:07:30|1615.4|1614.8|1615.2|1614.6|1615.6|1615.2|1615.2|1614.6|0
1611328060000|2021-01-22 15:07:40|1615.4|1614.8|1615.6|1615|1615.6|1615.2|1615.2|1614.6|2558
1611328070000|2021-01-22 15:07:50|1615.4|1615.2|1615|1614.6|1615.6|1615.2|1615|1614.6|804
1611328080000|2021-01-22 15:08:00|1615.2|1614.8|1615.8|1615.4|1616.2|1615.8|1615|1614.6|3347
1611328090000|2021-01-22 15:08:10|1615.6|1615.2|1616.2|1615.4|1616.2|1615.4|1615.4|1615|3351
1611328100000|2021-01-22 15:08:20|1616|1615.6|1616.6|1615.8|1616.6|1616.2|1616|1615.6|7713
1611328110000|2021-01-22 15:08:30|1616.2|1615.6|1616|1615.6|1616.6|1615.8|1615.8|1615.4|6592
1611328120000|2021-01-22 15:08:40|1615.8|1615.4|1616.6|1616.2|1616.6|1616.4|1615.8|1615.4|2509
1611328130000|2021-01-22 15:08:50|1616.4|1616|1616.2|1615.8|1616.6|1616|1616.2|1615.8|3906
1611328140000|2021-01-22 15:09:00|1616|1615.6|1615.2|1614.6|1616|1615.6|1615|1614.6|1597
1611328150000|2021-01-22 15:09:10|1615.4|1614.8|1615.2|1614.6|1615.6|1615.2|1615|1614.6|1850
1611328160000|2021-01-22 15:09:20|1615|1614.4|1615.4|1615|1615.6|1615|1614.8|1614.4|731
1611328170000|2021-01-22 15:09:30|1615.6|1615.2|1614.6|1614|1615.6|1615.4|1614.6|1614|731
1611328180000|2021-01-22 15:09:40|1614.8|1614.2|1615.2|1614.8|1615.4|1615|1614.6|1614|374
1611328190000|2021-01-22 15:09:50|1615.4|1615|1615.8|1615.4|1615.8|1615.4|1615.2|1614.8|4683
1611328200000|2021-01-22 15:10:00|1615.6|1615.2|1615.4|1615|1615.6|1615.2|1615.4|1615|494
1611328210000|2021-01-22 15:10:10|1615.2|1614.8|1614.6|1614.2|1615.4|1615|1614.6|1614|3621
1611328220000|2021-01-22 15:10:20|1614.8|1614.4|1615|1614.4|1615.2|1614.6|1614.6|1614.2|2068
1611328230000|2021-01-22 15:10:30|1614.8|1614.2|1613.8|1613.4|1614.8|1614.2|1613.6|1613.4|9534
1611328240000|2021-01-22 15:10:40|1614|1613.6|1614.6|1614.2|1614.6|1614.2|1614|1613.4|2148
1611328250000|2021-01-22 15:10:50|1614.8|1614.4|1614.4|1614|1614.8|1614.4|1614.4|1613.8|581
1611328260000|2021-01-22 15:11:00|1614.2|1613.8|1614.4|1614|1614.6|1614.2|1613.6|1613.4|2204
1611328270000|2021-01-22 15:11:10|1614.6|1613.8|1614|1613.4|1614.6|1613.8|1613.8|1613.4|839
1611328280000|2021-01-22 15:11:20|1614.2|1613.6|1614|1613.4|1614.2|1613.8|1613.8|1613.4|3847
1611328290000|2021-01-22 15:11:30|1613.8|1613.2|1613|1612.6|1614|1613.2|1612.8|1612.6|1133
1611328300000|2021-01-22 15:11:40|1612.8|1612.4|1612.8|1612.4|1612.8|1612.6|1612.2|1611.8|6303
1611328310000|2021-01-22 15:11:50|1613|1612.6|1613.2|1612.6|1613.2|1612.8|1612.8|1612.4|2805
1611328320000|2021-01-22 15:12:00|1613|1612.8|1612.8|1612.2|1613|1612.8|1612.8|1612.2|0
1611328330000|2021-01-22 15:12:10|1612.6|1612|1612|1611.8|1612.8|1612|1611.6|1611.2|1952
1611328340000|2021-01-22 15:12:20|1611.8|1611.6|1612|1611.4|1612.4|1612|1611.8|1611.4|4302
1611328350000|2021-01-22 15:12:30|1611.8|1611.6|1612.8|1612.2|1612.8|1612.2|1611.6|1611.6|1795
1611328360000|2021-01-22 15:12:40|1612.6|1612.4|1612.8|1612.2|1612.8|1612.4|1612.4|1612.2|556
1611328370000|2021-01-22 15:12:50|1612.6|1612|1612.4|1612|1612.8|1612|1612|1611.6|2469
1611328380000|2021-01-22 15:13:00|1612.2|1612.2|1612.4|1612|1612.4|1612.2|1612|1611.6|6603
1611328390000|2021-01-22 15:13:10|1612.6|1612.2|1612.2|1611.6|1613.2|1612.8|1612|1611.6|5296
1611328400000|2021-01-22 15:13:20|1612|1612|1612|1611.6|1612.4|1612.2|1611.8|1611.4|3193
1611328410000|2021-01-22 15:13:30|1612.2|1611.8|1612|1611.6|1612.2|1611.8|1611.8|1611.4|232
1611328420000|2021-01-22 15:13:40|1611.8|1611.4|1612|1611.4|1612|1611.4|1611.6|1611.4|522
1611328430000|2021-01-22 15:13:50|1611.8|1611.6|1612|1611.6|1612|1611.8|1611.8|1611.6|3604
1611328440000|2021-01-22 15:14:00|1611.8|1611.8|1612.6|1612.2|1612.6|1612.4|1611.8|1611.6|5998
1611328450000|2021-01-22 15:14:10|1612.8|1612.4|1613.2|1613|1613.4|1613.2|1612.8|1612.4|2587
1611328460000|2021-01-22 15:14:20|1613.4|1612.8|1614.4|1613.8|1614.6|1613.8|1613.4|1612.8|1793
1611328470000|2021-01-22 15:14:30|1614.2|1613.6|1614.6|1614.2|1614.6|1614.4|1614|1613.6|1611
1611328480000|2021-01-22 15:14:40|1614.8|1614.4|1614.4|1614|1614.8|1614.6|1614.2|1614|2163
1611328490000|2021-01-22 15:14:50|1614.2|1613.8|1614.4|1613.8|1614.4|1613.8|1613.6|1613.2|7051
1611328500000|2021-01-22 15:15:00|1614.6||1614.4||1614.6||1614.4||0
1611328510000|2021-01-22 15:15:10|1614.6||1614||1614.6||1614||0
1611328520000|2021-01-22 15:15:20|1613.8|1613.6|1614.4|1613.8|1614.4|1613.8|1613.8|1613.4|2214
1611328530000|2021-01-22 15:15:30|1614.2|1613.6|1614|1613.6|1614.2|1613.6|1613.8|1613.6|435
1611328540000|2021-01-22 15:15:40|1614.2|1613.8|1614.4|1614|1614.8|1614.4|1614.2|1613.8|1263
1611328550000|2021-01-22 15:15:50|1614.6|1614.4|1615.6|1615.2|1615.8|1615.2|1614.6|1614|1277
1611328560000|2021-01-22 15:16:00|1615.8|1615.4|1616.2|1615.8|1616.8|1616.2|1615.8|1615.4|8787
1611328570000|2021-01-22 15:16:10|1616.4|1616|1616.6|1616|1616.6|1616.2|1616.2|1615.8|201
1611328580000|2021-01-22 15:16:20|1616.8|1616.2|1616.4|1616|1616.8|1616.4|1616.2|1616|802
1611328590000|2021-01-22 15:16:30|1616.6|1616.2|1617|1616.4|1617.2|1616.6|1616.6|1616.2|2951
1611328600000|2021-01-22 15:16:40|1616.8|1616.2|1617|1616.6|1617|1616.6|1616|1615.8|8070
1611328610000|2021-01-22 15:16:50|1616.8|1616.4|1616.2|1615.6|1617|1616.4|1616.2|1615.6|1369
1611328620000|2021-01-22 15:17:00|1616.4|1615.8|1616.6|1616.4|1616.6|1616.4|1616.2|1615.8|46
1611328630000|2021-01-22 15:17:10|1616.8|1616.6|1617|1616.6|1617.2|1617|1616.6|1616.4|6664
1611328640000|2021-01-22 15:17:20|1616.8|1616.4|1616.8|1616.4|1616.8|1616.6|1616.6|1616.4|404
1611328650000|2021-01-22 15:17:30|1617|1616.6|1617|1616.6|1617|1616.8|1616.8|1616.6|2206
1611328660000|2021-01-22 15:17:40|1616.8|1616.4|1617|1616.4|1617|1616.6|1616.4|1616|4566
1611328670000|2021-01-22 15:17:50|1616.8|1616.2|1614.4|1614|1616.8|1616.2|1614.2|1614|11712
1611328680000|2021-01-22 15:18:00|1614.6|1614.2|1614|1613.6|1615|1614.6|1613.8|1613.4|2422
1611328690000|2021-01-22 15:18:10|1613.8|1613.4|1614.2|1613.6|1614.2|1613.6|1613.8|1613.4|3
1611328700000|2021-01-22 15:18:20|1614|1613.4|1613.6|1613|1614|1613.4|1613.4|1613|0
1611328710000|2021-01-22 15:18:30|1613.4|1612.8|1614|1613.6|1614|1613.6|1613|1612.8|6862
1611328720000|2021-01-22 15:18:40|1614.2|1613.8|1615.6|1615|1615.6|1615.2|1614.2|1613.6|2939
1611328730000|2021-01-22 15:18:50|1615.8|1615.2|1615.6|1615.2|1615.8|1615.4|1615.4|1615.2|542
1611328740000|2021-01-22 15:19:00|1615.4|1615|1615.2|1614.6|1615.4|1615.2|1614.8|1614.6|8646
1611328750000|2021-01-22 15:19:10|1615.4|1614.8|1615.4|1615.2|1615.4|1615.2|1615.4|1614.8|1432
1611328760000|2021-01-22 15:19:20|1615.2|1615|1614.8|1614.6|1615.2|1615|1614.6|1614.2|2688
1611328770000|2021-01-22 15:19:30|1615|1614.8|1614.4|1614|1615.2|1614.8|1614.4|1614|1568
1611328780000|2021-01-22 15:19:40|1614.2|1613.8|1614.6|1614|1615|1614.6|1614|1613.6|8480
1611328790000|2021-01-22 15:19:50|1614.8|1614.2|1614.6|1614.2|1614.8|1614.4|1614.6|1614.2|0
1611328800000|2021-01-22 15:20:00|1614.8|1614.4|1614.6|1614|1614.8|1614.6|1614.4|1614|799
1611328810000|2021-01-22 15:20:10|1614.4|1613.8|1613.2|1612.8|1614.6|1613.8|1613|1612.8|1576
1611328820000|2021-01-22 15:20:20|1613.4|1612.6|1613.6|1613.4|1614|1613.4|1613.4|1612.6|217
1611328830000|2021-01-22 15:20:30|1613.8|1613.6|1614|1613.4|1614|1613.6|1613.8|1613.4|318
1611328840000|2021-01-22 15:20:40|1613.8|1613.6|1613.2|1612.8|1613.8|1613.6|1613|1612.6|2887
1611328850000|2021-01-22 15:20:50|1613|1612.6|1613|1612.4|1613.4|1613|1612.8|1612.4|2480
1611328860000|2021-01-22 15:21:00|1613.2|1612.6|1613.4|1612.8|1613.6|1613|1613|1612.4|1225
1611328870000|2021-01-22 15:21:10|1613.2|1612.6|1613|1612.4|1613.2|1612.8|1613|1612.4|1824
1611328880000|2021-01-22 15:21:20||1612.6||1612.6||1612.6||1612.6|0
1611328890000|2021-01-22 15:21:30|1612.8|1612.8|1613|1612.8|1613.2|1612.8|1612.8|1612.6|370
1611328900000|2021-01-22 15:21:40|1613.2|1613|1613.8|1613.4|1614|1613.6|1613|1612.8|5878
1611328910000|2021-01-22 15:21:50|1614|1613.2|1613.6|1613|1614|1613.2|1613.4|1613|1028
1611328920000|2021-01-22 15:22:00|1613.8|1613.2|1613.6|1613.2|1614|1613.6|1613.6|1613|3410
1611328930000|2021-01-22 15:22:10|1613.8|1613.4|1613.2|1612.6|1613.8|1613.4|1612.8|1612.4|68954
1611328940000|2021-01-22 15:22:20|1613|1612.8|1612.6|1612|1613.2|1612.8|1612.4|1612|5773
1611328950000|2021-01-22 15:22:30|1612.4|1611.8|1612.2|1611.8|1612.4|1612|1612|1611.8|200
1611328960000|2021-01-22 15:22:40|1612.4|1612|1612|1611.8|1612.4|1612|1612|1611.8|732
1611328970000|2021-01-22 15:22:50|1611.8|1611.6|1611.4|1611|1611.8|1611.8|1611.2|1610.8|1935
1611328980000|2021-01-22 15:23:00|1611.6|1611.2|1613.4|1612.8|1613.6|1613|1611.6|1611|9365
1611328990000|2021-01-22 15:23:10|1613.6|1613|1614|1613.6|1614|1613.6|1613.4|1613|4432
1611329000000|2021-01-22 15:23:20|1613.8|1613.4|1614|1613.6|1614|1613.6|1613.6|1613.2|1237
1611329010000|2021-01-22 15:23:30|1613.8|1613.4|1614|1613.4|1614|1613.6|1613.8|1613.4|65
1611329020000|2021-01-22 15:23:40|1613.8|1613.6|1613.8|1613.4|1613.8|1613.8|1613.8|1613.4|688
1611329030000|2021-01-22 15:23:50|1613.4|1613.2|1614.8|1614.4|1614.8|1614.4|1613.4|1613|7247
1611329040000|2021-01-22 15:24:00|1614.6|1614.2|1614|1613.6|1614.6|1614.2|1614|1613.6|735
1611329050000|2021-01-22 15:24:10|1613.8|1613.4|1614|1613.6|1614|1613.6|1613.8|1613.4|1000
1611329060000|2021-01-22 15:24:20|1613.8|1613.8|1614.4|1614|1614.4|1614|1613.8|1613.6|6556
1611329070000|2021-01-22 15:24:30|1614.6|1614.2|1613.6|1613|1614.6|1614.2|1613.4|1613|2182
1611329080000|2021-01-22 15:24:40|1613.4|1612.8|1612.6|1612|1613.4|1613|1612.6|1612|1015
1611329090000|2021-01-22 15:24:50|1612.4|1611.8|1612.4|1612|1612.6|1612|1612|1611.8|517
1611329100000|2021-01-22 15:25:00|1612.2|1612.2|1612.2|1611.8|1612.8|1612.4|1612.2|1611.8|3327
1611329110000|2021-01-22 15:25:10|1612|1611.6|1612|1611.8|1612.2|1611.8|1611.8|1611.2|540
1611329120000|2021-01-22 15:25:20|1612.2|1612|1612.8|1612.2|1612.8|1612.4|1612.2|1612|1972
1611329130000|2021-01-22 15:25:30|1612.6|1612.4|1612.8|1612.4|1612.8|1612.4|1612.2|1612|1106
1611329140000|2021-01-22 15:25:40|1612.6|1612.2|1612.8|1612.6|1613.4|1613|1612.4|1612|1649
1611329150000|2021-01-22 15:25:50|1613|1612.4|1613.6|1613|1613.8|1613|1612.8|1612.4|2454
1611329160000|2021-01-22 15:26:00|1613.4|1613.2|1613.8|1613.4|1613.8|1613.6|1613.4|1613|261
1611329170000|2021-01-22 15:26:10|1613.6|1613.2|1614.2|1613.8|1614.2|1613.8|1613.4|1613.2|4796
1611329180000|2021-01-22 15:26:20|1614.4|1614|1614|1613.6|1614.6|1614|1613.8|1613.6|600
1611329190000|2021-01-22 15:26:30|1613.8|1613.4|1613.2|1612.8|1614|1613.6|1613.2|1612.8|2815
1611329200000|2021-01-22 15:26:40|1613|1612.6|1613|1612.6|1613|1612.6|1612.8|1612.6|0
1611329210000|2021-01-22 15:26:50|1612.8|1612.8|1612.4|1612|1612.8|1612.8|1612.4|1612|2818
1611329220000|2021-01-22 15:27:00|1612.2|1611.8|1612.4|1612|1612.4|1612.2|1612.2|1611.8|104
1611329230000|2021-01-22 15:27:10|1612.2|1611.8|1612.6|1612.2|1612.8|1612.4|1612.2|1611.8|4915
1611329240000|2021-01-22 15:27:20|1612.4|1612|1612.2|1611.8|1612.6|1612|1612|1611.6|3583
1611329250000|2021-01-22 15:27:30|1612.4|1611.6|1612.4|1611.8|1612.4|1611.8|1612|1611.6|500
1611329260000|2021-01-22 15:27:40|1612.2|1612|1612.2|1611.8|1612.4|1612|1612|1611.6|262
1611329270000|2021-01-22 15:27:50|1612.4|1611.6|1612.4|1612.2|1612.4|1612.2|1612.2|1611.6|2036
1611329280000|2021-01-22 15:28:00||1612||1612||1612||1612|1135
1611329290000|2021-01-22 15:28:10|1612.6|1612.2|1612.4|1612|1612.8|1612.4|1612.2|1612|3304
1611329300000|2021-01-22 15:28:20|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1612.2|1611.8|629
1611329310000|2021-01-22 15:28:30|1612|1611.6|1611.2|1610.8|1612.2|1611.8|1611.2|1610.8|5141
1611329320000|2021-01-22 15:28:40|1611|1610.6|1610.8|1610.4|1611.2|1610.8|1610.2|1610|2947
1611329330000|2021-01-22 15:28:50|1611|1610.6|1610.4|1610|1611.2|1610.8|1610.2|1610|3603
1611329340000|2021-01-22 15:29:00|1610.2|1609.8|1611.4|1610.8|1611.6|1611.2|1610.2|1609.6|17047
1611329350000|2021-01-22 15:29:10|1611.6|1611|1611.8|1611.2|1611.8|1611.4|1611.4|1610.8|2103
1611329360000|2021-01-22 15:29:20|1611.6|1611|1611.8|1611.2|1611.8|1611.2|1611.4|1610.8|2025
1611329370000|2021-01-22 15:29:30|1612|1611.4|1611.8|1611.4|1612|1611.4|1611.8|1611.2|0
1611329380000|2021-01-22 15:29:40|1612|1611.6|1612|1611.4|1612|1611.8|1611.8|1611.4|328
1611329390000|2021-01-22 15:29:50|1612.2|1611.6|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|1228
1611329400000|2021-01-22 15:30:00|1611.6|1611.2|1611|1610.4|1611.8|1611.4|1610.8|1610.4|1523
1611329410000|2021-01-22 15:30:10|1611.2|1610.6|1611|1610.4|1611.2|1610.8|1611|1610.4|2985
1611329420000|2021-01-22 15:30:20|1611.2|1610.8|1612.6|1612|1612.6|1612|1611.2|1610.4|1608
1611329430000|2021-01-22 15:30:30|1612.4|1612.2|1612.6|1612|1612.8|1612.4|1612|1611.8|5201
1611329440000|2021-01-22 15:30:40|1612.8|1612.2|1612.8|1612.2|1613|1612.6|1612.4|1612|898
1611329450000|2021-01-22 15:30:50|1613|1612.6|1613|1612.6|1613.2|1612.6|1612.6|1612.2|513
1611329460000|2021-01-22 15:31:00|1613.2|1612.4|1613.2|1612.8|1613.2|1612.8|1613.2|1612.4|22
1611329470000|2021-01-22 15:31:10|1613|1612.6|1612|1611.4|1613.2|1612.6|1611.8|1611.4|3920
1611329480000|2021-01-22 15:31:20|1611.8|1611.6|1612.2|1611.8|1612.4|1611.8|1611.8|1611.6|513
1611329490000|2021-01-22 15:31:30|1612.4|1612|1613.4|1612.8|1613.4|1613|1612.4|1612|3165
1611329500000|2021-01-22 15:31:40|1613.2|1612.6|1613|1612.4|1613.4|1612.6|1612.8|1612.2|2321
1611329510000|2021-01-22 15:31:50|1612.8|1612.2|1612.6|1612.2|1612.8|1612.4|1612.6|1612|1346
1611329520000|2021-01-22 15:32:00|1612.8|1612.4|1611.8|1611.4|1613|1612.6|1611.8|1611.4|4991
1611329530000|2021-01-22 15:32:10|1612|1611.6|1611.4|1611|1612|1611.6|1611|1610.8|3758
1611329540000|2021-01-22 15:32:20|1611.2|1611.2|1611.8|1611.2|1612|1611.6|1611.2|1611.2|1252
1611329550000|2021-01-22 15:32:30|1612|1611.4|1613.4|1613|1613.4|1613|1611.8|1611.2|7576
1611329560000|2021-01-22 15:32:40|1613.6|1612.8|1613.6|1613.2|1613.6|1613.4|1613|1612.8|4932
1611329570000|2021-01-22 15:32:50|1613.8|1613.4|1613.8|1613.2|1613.8|1613.4|1613.6|1613.2|815
1611329580000|2021-01-22 15:33:00|1613.6|1613.4|1613.8|1613.4|1614|1613.6|1613.4|1613|5512
1611329590000|2021-01-22 15:33:10|1613.6|1613.2|1613.2|1612.6|1613.8|1613.4|1612.6|1612.4|1822
1611329600000|2021-01-22 15:33:20|1613|1612.4|1613.2|1612.8|1613.4|1613|1612.6|1612.2|5121
1611329610000|2021-01-22 15:33:30|1613|1612.6|1612.6|1612|1613|1612.6|1612.4|1612|232
1611329630000|2021-01-22 15:33:50|1612.4|1612.2|1612.4|1612|1612.4|1612.2|1612.4|1612|0
1611329640000|2021-01-22 15:34:00|1612.6|1612.2|1612.6|1612|1613|1612.6|1612.4|1612|964
1611329650000|2021-01-22 15:34:10|1612.4|1611.8|1611.2|1610.8|1612.6|1611.8|1610.8|1610.4|3582
1611329660000|2021-01-22 15:34:20|1611|1610.6|1610.8|1610.2|1611.2|1610.8|1610.4|1610|2396
1611329670000|2021-01-22 15:34:30|1610.4|1610|1610|1609.6|1610.8|1610.2|1609.4|1609|4096
1611329680000|2021-01-22 15:34:40|1610.2|1609.4|1610|1609.6|1610.4|1610|1609.6|1609.4|2488
1611329690000|2021-01-22 15:34:50|1609.8|1609.4|1610.6|1610.2|1610.6|1610.4|1609.4|1609.2|7334
1611329700000|2021-01-22 15:35:00|1610.4|1610|1610.2|1609.8|1611|1610.6|1610.2|1609.8|5063
1611329710000|2021-01-22 15:35:10|1610.4|1610|1610|1609.6|1610.4|1610.2|1609.8|1609.4|0
1611329720000|2021-01-22 15:35:20|1609.8|1609.4|1609.4|1609|1610|1609.6|1609.4|1609|710
1611329730000|2021-01-22 15:35:30|1609.6|1609.2|1609.8|1609.2|1609.8|1609.4|1609|1608.6|7595
1611329740000|2021-01-22 15:35:40|1609.6|1609.4|1610.2|1609.8|1610.2|1609.8|1609.6|1609.4|288
1611329750000|2021-01-22 15:35:50|1610.4|1610|1610.6|1610.4|1610.6|1610.4|1610.2|1609.8|1599
1611329760000|2021-01-22 15:36:00|1610.8|1610.6|1610.6|1610.2|1611.4|1611|1610.2|1609.8|890
1611329770000|2021-01-22 15:36:10|1610.4|1610|1610.6|1610.2|1611|1610.4|1610.4|1609.8|2305
1611329780000|2021-01-22 15:36:20|1610.8|1610.4|1610.4|1610|1611|1610.6|1610|1609.8|1478
1611329790000|2021-01-22 15:36:30|1610.2|1609.8|1610.2|1609.6|1610.2|1609.8|1609.8|1609.4|376
1611329800000|2021-01-22 15:36:40|1610|1609.8|1609.8|1609.4|1610|1609.8|1609.6|1609.4|0
1611329810000|2021-01-22 15:36:50|1610|1609.6|1610|1609.4|1610|1609.8|1609.8|1609.4|1549
1611329820000|2021-01-22 15:37:00|1609.8|1609.6|1609.8|1609.2|1610.2|1610|1609.6|1609.2|3068
1611329830000|2021-01-22 15:37:10|1609.6|1609|1609.6|1609|1609.6|1609.2|1609.2|1609|101
1611329840000|2021-01-22 15:37:20|1609.4|1609.4|1610|1609.6|1610|1609.8|1609.4|1609|710
1611329850000|2021-01-22 15:37:30|1609.8|1609.4|1609.8|1609.4|1610.2|1609.8|1609.6|1609.4|500
1611329860000|2021-01-22 15:37:40|1609.6|1609.2|1609.8|1609.4|1609.8|1609.4|1609.4|1609|1019
1611329870000|2021-01-22 15:37:50|1609.6|1609.2|1609.4|1609|1609.8|1609.4|1609|1608.6|1102
1611329880000|2021-01-22 15:38:00|1609.2|1608.8|1609.2|1608.6|1609.2|1608.8|1609|1608.6|0
1611329890000|2021-01-22 15:38:10|1609|1608.8|1608.8|1608.4|1609|1609|1608.8|1608.4|0
1611329900000|2021-01-22 15:38:20|1609|1608.6|1608.6|1608.2|1609|1608.8|1608.6|1608.2|1004
1611329910000|2021-01-22 15:38:30|1608.8|1608.4|1608.6|1608.2|1609|1608.6|1608.6|1608.2|1079
1611329920000|2021-01-22 15:38:40|1608.4|1608.4|1608.6|1608.2|1608.8|1608.4|1608.4|1608.2|544
1611329930000|2021-01-22 15:38:50||1608.4||1608.2||1608.4||1608.2|0
1611329940000|2021-01-22 15:39:00|1608.8|1608.4|1608.6|1608.2|1609|1608.6|1608.6|1608.2|2779
1611329950000|2021-01-22 15:39:10|1608.4|1608|1608|1607.8|1608.6|1608|1607.6|1607.4|5577
1611329960000|2021-01-22 15:39:20|1608.2|1607.6|1607.4|1607|1608.2|1607.6|1607.4|1607|45
1611329970000|2021-01-22 15:39:30|1607.6|1607.2|1607.6|1607|1607.8|1607.6|1607.6|1607|1183
1611329980000|2021-01-22 15:39:40|1607.4|1606.8|1606.6|1606.2|1607.6|1606.8|1606.6|1606.2|5
1611329990000|2021-01-22 15:39:50|1606.8|1606.4|1606.8|1606.2|1607|1606.6|1606.6|1606.2|918
1611330000000|2021-01-22 15:40:00|1607|1606.4|1608.8|1608.2|1608.8|1608.4|1606.8|1606.4|7030
1611330010000|2021-01-22 15:40:10|1609|1608.4|1609.6|1609.2|1609.8|1609.2|1608.6|1608.2|387
1611330020000|2021-01-22 15:40:20|1609.8|1609|1608.8|1608.2|1609.8|1609.2|1608.6|1608.2|840
1611330030000|2021-01-22 15:40:30|1609|1608.4|1608.6|1608.2|1609|1608.6|1608.6|1608.2|0
1611330040000|2021-01-22 15:40:40|1608.8|1608.4|1608.8|1608.4|1609|1608.8|1608.8|1608.2|506
1611330050000|2021-01-22 15:40:50|1609|1608.2|1609|1608.4|1609|1608.8|1608.8|1608.2|1428
1611330060000|2021-01-22 15:41:00|1609.2|1608.6|1609.8|1609.2|1610|1609.6|1609|1608.6|4564
1611330070000|2021-01-22 15:41:10|1609.6|1609|1609.6|1609.2|1609.8|1609.6|1609.4|1609|478
1611330080000|2021-01-22 15:41:20|1609.4|1609|1609.6|1609|1609.6|1609.2|1609.4|1609|0
1611330090000|2021-01-22 15:41:30|1609.8|1609.2|1610.2|1609.8|1610.2|1610|1609.6|1609.2|3743
1611330100000|2021-01-22 15:41:40|1610|1610|1610.6|1610.4|1610.6|1610.4|1610|1610|1348
1611330110000|2021-01-22 15:41:50|1610.8|1610.6|1611|1610.8|1611.4|1610.8|1610.8|1610.4|1145
1611330120000|2021-01-22 15:42:00|1611.2|1610.6|1610.6|1610.2|1611.2|1610.6|1610.4|1610.2|670
1611330130000|2021-01-22 15:42:10|1610.8|1610|1611.4|1611|1611.4|1611.2|1610.8|1610|1950
1611330140000|2021-01-22 15:42:20|1611.2|1610.8|1610.4|1609.8|1611.4|1610.8|1610.4|1609.8|2377
1611330150000|2021-01-22 15:42:30|1610.2|1610|1610.4|1610|1610.4|1610.2|1610.2|1610|2395
1611330160000|2021-01-22 15:42:40|1610.2|1609.8|1610.2|1609.8|1610.4|1609.8|1610|1609.8|1867
1611330170000|2021-01-22 15:42:50|1610.4|1609.6|1609.6|1609.2|1610.4|1609.6|1609.4|1609|2042
1611330180000|2021-01-22 15:43:00|1609.4|1609|1609.6|1609|1609.6|1609.4|1609.2|1608.8|437
1611330190000|2021-01-22 15:43:10|1609.4|1609.2|1609.2|1609|1609.4|1609.2|1609.2|1609|125
1611330200000|2021-01-22 15:43:20|1609.4|1609.2|1609.6|1609.4|1610|1609.6|1609.4|1609.2|5584
1611330210000|2021-01-22 15:43:30|1609.8|1609.2|1609.4|1609|1609.8|1609.2|1609.4|1609|255
1611330220000|2021-01-22 15:43:40|1609.6|1609.2|1609|1608.8|1609.6|1609.2|1609|1608.8|1325
1611330230000|2021-01-22 15:43:50|1608.8|1608.6|1608.8|1608.6|1608.8|1608.6|1608.8|1608.6|219
1611330240000|2021-01-22 15:44:00|1609|1608.8|1609.4|1609|1609.4|1609.2|1608.8|1608.4|3476
1611330250000|2021-01-22 15:44:10|1609.6|1609.2|1609.8|1609.4|1610|1609.8|1609.6|1609|2774
1611330260000|2021-01-22 15:44:20|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|0
1611330270000|2021-01-22 15:44:30|1609.4|1609|1609.2|1608.6|1609.4|1609|1609.2|1608.6|200
1611330280000|2021-01-22 15:44:40|1609|1608.8|1609|1608.6|1609|1608.8|1608.8|1608.6|264
1611330290000|2021-01-22 15:44:50|1609.2|1608.8|1609.4|1609|1609.4|1609.2|1609|1608.6|3197
1611330300000|2021-01-22 15:45:00|1609.2|1608.8|1608.2|1608|1609.4|1608.8|1608.2|1608|2712
1611330310000|2021-01-22 15:45:10|1608|1607.8|1608.4|1608|1608.4|1608|1607.8|1607.4|3410
1611330320000|2021-01-22 15:45:20|1608.2|1607.8|1608.2|1608|1608.2|1608|1607.8|1607.4|0
1611330330000|2021-01-22 15:45:30|1608.6|1607.8|1608.6|1608|1608.6|1608.2|1608.4|1607.8|7787
1611330340000|2021-01-22 15:45:40|1608.8|1608.2|1609|1608.4|1609.2|1608.8|1608.8|1608.2|1920
1611330350000|2021-01-22 15:45:50|1608.8|1608.2|1609.4|1609|1609.6|1609|1608.6|1608.2|0
1611330360000|2021-01-22 15:46:00|1609.6|1608.8|1609.6|1609.2|1609.6|1609.4|1609.2|1608.8|484
1611330370000|2021-01-22 15:46:10|1609.8|1609.4|1609.6|1609.2|1610|1609.6|1609.6|1609.2|1825
1611330380000|2021-01-22 15:46:20|1609.8|1609.4|1609.8|1609.4|1609.8|1609.6|1609.8|1609.2|260
1611330390000|2021-01-22 15:46:30|1610|1609.6|1610.4|1610|1610.4|1610|1609.8|1609.4|7493
1611330400000|2021-01-22 15:46:40|1610.2|1609.8|1611|1610.6|1611|1610.6|1610.2|1609.8|3922
1611330410000|2021-01-22 15:46:50|1611.2|1610.8|1611.4|1611.2|1611.4|1611.2|1610.8|1610.6|1175
1611330420000|2021-01-22 15:47:00|1611.6|1611.4|1611.8|1611.4|1611.8|1611.4|1611.6|1611.4|0
1611330430000|2021-01-22 15:47:10|1611.6|1611.2|1611.2|1611|1611.6|1611.2|1611.2|1611|1822
1611330440000|2021-01-22 15:47:20|1611|1610.8|1611.6|1611.2|1611.6|1611.2|1611|1610.8|3021
1611330450000|2021-01-22 15:47:30|1611.4|1611|1611.8|1611.4|1611.8|1611.4|1611.2|1610.8|1532
1611330460000|2021-01-22 15:47:40|1611.6|1611.6|1612|1611.6|1612|1611.6|1611.6|1611.2|816
1611330470000|2021-01-22 15:47:50|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|0
1611330480000|2021-01-22 15:48:00|1612.2|1611.8|1611.8|1611.2|1612.4|1612|1611.6|1611.2|1581
1611330490000|2021-01-22 15:48:10|1612|1611.4|1612.2|1612|1612.6|1612.4|1612|1611.4|4379
1611330500000|2021-01-22 15:48:20|1612.4|1611.8|1612.2|1611.8|1612.4|1612|1612.2|1611.8|103
1611330510000|2021-01-22 15:48:30|1612|1612|1611.8|1611.6|1612|1612|1611.6|1611.4|3097
1611330520000|2021-01-22 15:48:40|1612|1611.8|1612.2|1611.8|1612.4|1612|1612|1611.6|1027
1611330530000|2021-01-22 15:48:50|1612|1611.6|1612.2|1611.8|1612.2|1611.8|1611.8|1611.2|394
1611330540000|2021-01-22 15:49:00|1612|1611.6|1611.8|1611.4|1612.2|1612|1611.8|1611.4|3571
1611330550000|2021-01-22 15:49:10|1611.6|1611.6|1611.8|1611.6|1611.8|1611.6|1611.4|1611|2891
1611330560000|2021-01-22 15:49:20|1612|1611.8|1612.6|1612|1613|1612.6|1612|1611.8|6200
1611330570000|2021-01-22 15:49:30|1612.2|1611.8|1611.8|1611.4|1612.6|1612|1611.8|1611.4|1028
1611330580000|2021-01-22 15:49:40|1611.6|1611.2|1611.6|1611.2|1612|1611.6|1611.4|1611|0
1611330590000|2021-01-22 15:49:50|1611.8|1611|1611.4|1611|1611.8|1611|1611.4|1611|500
1611330600000|2021-01-22 15:50:00|1611.6|1611.2|1611.6|1611.2|1611.8|1611.4|1611.2|1611|750
1611330610000|2021-01-22 15:50:10|1611.4|1611.4|1611.6|1611|1611.6|1611.4|1611.4|1611|118
1611330620000|2021-01-22 15:50:20|1611.8|1611.2|1612|1611.6|1612|1611.6|1611.8|1611.2|2066
1611330630000|2021-01-22 15:50:30|1612.2|1611.4|1612|1611.6|1612.2|1611.6|1611.8|1611.4|718
1611330640000|2021-01-22 15:50:40|1612.2|1611.8|1612.4|1612|1612.8|1612.2|1612.2|1611.6|2388
1611330650000|2021-01-22 15:50:50|1612.6|1611.8|1612.4|1612|1612.6|1612|1612|1611.8|50
1611330660000|2021-01-22 15:51:00|1612.6|1612.2|1612.8|1612.4|1613|1612.4|1612.4|1612|872
1611330670000|2021-01-22 15:51:10|1613|1612.6|1612.6|1612.2|1613|1612.6|1612.4|1612.2|1343
1611330680000|2021-01-22 15:51:20|1612.4|1612|1612.2|1611.8|1612.4|1612|1612.2|1611.8|1238
1611330690000|2021-01-22 15:51:30|1612|1611.6|1612|1611.6|1612.2|1611.8|1612|1611.4|1204
1611330700000|2021-01-22 15:51:40|1612.2|1611.8|1612|1611.4|1612.4|1612|1612|1611.4|3186
1611330710000|2021-01-22 15:51:50|1612.2|1611.6|1612|1611.6|1612.2|1611.8|1612|1611.4|0
1611330720000|2021-01-22 15:52:00|1612.2|1611.8|1612.6|1612.2|1612.6|1612.2|1612.2|1611.6|290
1611330730000|2021-01-22 15:52:10|1612.4|1612|1612.4|1612|1612.4|1612.2|1612|1611.6|4294
1611330740000|2021-01-22 15:52:20|1612.6|1612.2|1612.4|1612|1612.6|1612.4|1612.4|1612|1012
1611330750000|2021-01-22 15:52:30|1612.6|1612.2|1612.2|1612|1612.8|1612.6|1612.2|1612|323
1611330760000|2021-01-22 15:52:40|1612|1611.8|1612.4|1611.8|1612.4|1611.8|1612|1611.6|2092
1611330770000|2021-01-22 15:52:50|1612.2||1612.2||1612.2||1612||260
1611330780000|2021-01-22 15:53:00|1612.4|1612|1612.6|1612.2|1612.6|1612.2|1612.4|1612|533
1611330790000|2021-01-22 15:53:10|1612.4|1612.4|1612.4|1612|1612.4|1612.4|1612.2|1612|1110
1611330800000|2021-01-22 15:53:20|1612.2|1611.8|1612.4|1612|1612.4|1612|1612.2|1611.8|1933
1611330810000|2021-01-22 15:53:30|1612.2|1611.8|1611.4|1611|1612.2|1611.8|1611.4|1610.8|298
1611330820000|2021-01-22 15:53:40|1611.6|1611.2|1611.4|1611.2|1611.6|1611.2|1611.4|1611|1178
1611330830000|2021-01-22 15:53:50|1611.6|1611.4|1611.6|1611.2|1612|1611.6|1611.4|1611.2|2180
1611330840000|2021-01-22 15:54:00|1611.4|1611.4|1611.2|1610.8|1611.6|1611.4|1611.2|1610.8|1599
1611330850000|2021-01-22 15:54:10|1611|1610.6|1611|1610.6|1611.2|1610.8|1610.8|1610.4|413
1611330860000|2021-01-22 15:54:20|1610.8|1610.4|1610.4|1610|1611|1610.4|1610.4|1610|133
1611330870000|2021-01-22 15:54:30|1610.2|1609.8|1610.2|1609.8|1610.2|1610|1610|1609.6|233
1611330880000|2021-01-22 15:54:40|1610|1609.6|1610|1609.6|1610|1609.8|1609.4|1609.2|1750
1611330890000|2021-01-22 15:54:50|1609.8|1609.4|1609.4|1609.2|1609.8|1609.4|1609.2|1608.8|260
1611330900000|2021-01-22 15:55:00|1609.2|1609|1609|1608.8|1609.2|1609|1608.6|1608.4|6388
1611330910000|2021-01-22 15:55:10|1608.8|1608.6|1608.6|1608.2|1609.2|1608.8|1608.6|1608.2|4528
1611330920000|2021-01-22 15:55:20|1608.8|1608.4|1608.6|1608.4|1609|1608.6|1608.6|1608.4|17177
1611330930000|2021-01-22 15:55:30|1608.8|1608.6|1609.4|1609|1609.4|1609.2|1608.8|1608.4|1494
1611330940000|2021-01-22 15:55:40|1609.2|1608.8|1609.4|1608.8|1609.4|1608.8|1609|1608.8|1
1611330960000|2021-01-22 15:56:00|1609.6|1609|1609.6|1609.2|1609.6|1609.4|1609.6|1609|762
1611330970000|2021-01-22 15:56:10|1609.8|1609.4|1610|1609.6|1610|1609.8|1609.6|1609.2|500
1611330980000|2021-01-22 15:56:20|1609.8|1609.4|1609.8|1609.4|1610|1609.4|1609.2|1609|2172
1611330990000|2021-01-22 15:56:30|1610|1609.6|1609.4|1609|1610|1609.6|1609.4|1609|1681
1611331000000|2021-01-22 15:56:40|1609.2|1609.2|1609.4|1609|1609.4|1609.2|1609.2|1608.8|1032
1611331010000|2021-01-22 15:56:50|1609.2|1609.2|1609.2|1608.8|1609.2|1609.2|1609|1608.8|219
1611331020000|2021-01-22 15:57:00|1609|1608.6|1610|1609.6|1610|1609.6|1609|1608.6|4491
1611331030000|2021-01-22 15:57:10|1610.2|1609.4|1610.2|1609.6|1610.2|1609.8|1609.8|1609.4|2064
1611331040000|2021-01-22 15:57:20|1610|1609.8|1610.2|1609.8|1610.4|1609.8|1610|1609.8|799
1611331050000|2021-01-22 15:57:30|1610|1609.6|1609.6|1609.2|1610|1609.6|1609.6|1609|2841
1611331060000|2021-01-22 15:57:40|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1609.4|1609|507
1611331070000|2021-01-22 15:57:50|1609.8|1609.4|1610.6|1610.2|1610.6|1610.2|1609.6|1609.2|3669
1611331080000|2021-01-22 15:58:00|1610.4|1610|1610.2|1609.8|1610.4|1610|1610.2|1609.8|1
1611331090000|2021-01-22 15:58:10||1610||1609.8||1610||1609.8|1525
1611331100000|2021-01-22 15:58:20|1610|1609.6|1609.8|1609.4|1610.2|1609.6|1609.8|1609.4|2901
1611331110000|2021-01-22 15:58:30|1610|1609.6|1610.6|1610.2|1610.8|1610.2|1610|1609.4|23351
1611331120000|2021-01-22 15:58:40|1610.4|1610|1609.8|1609.4|1610.6|1610|1609.8|1609.4|1328
1611331130000|2021-01-22 15:58:50|1609.6|1609.2|1609.6|1609.2|1610|1609.8|1609.6|1609.2|2772
1611331140000|2021-01-22 15:59:00|1609.8|1609.4|1609.8|1609.4|1609.8|1609.4|1609.6|1609.2|0
1611331150000|2021-01-22 15:59:10|1609.6|1609.2|1610|1609.6|1610|1609.6|1609.4|1609.2|1452
1611331160000|2021-01-22 15:59:20|1609.8|1609.4|1610|1609.6|1610|1609.6|1609.8|1609.2|349
1611331170000|2021-01-22 15:59:30|1610.2|1609.8|1610.4|1609.8|1610.4|1610|1610|1609.8|327
1611331180000|2021-01-22 15:59:40|1610.2|1610|1610.4|1609.8|1610.4|1610|1610.2|1609.8|524
1611331190000|2021-01-22 15:59:50|1610.2|1609.6|1609.8|1609.6|1610.2|1609.8|1609.8|1609.6|222
1611331200000|2021-01-22 16:00:00|1609.6|1609.4|1607.8|1607.4|1609.6|1609.4|1607.6|1607.2|19316
1611331210000|2021-01-22 16:00:10|1607.6|1607.2|1607|1606.6|1607.6|1607.4|1606.6|1606.4|2885
1611331220000|2021-01-22 16:00:20|1606.8|1606.4|1605.6|1605.4|1606.8|1606.6|1605.6|1605.4|3243
1611331230000|2021-01-22 16:00:30|1605.4|1605|1606|1605.4|1606.4|1605.8|1605.2|1604.6|22181
1611331240000|2021-01-22 16:00:40|1606.2|1605.6|1606.4|1605.8|1607.4|1606.6|1606|1605.4|1484
1611331250000|2021-01-22 16:00:50|1606.2|1606|1607.4|1607|1607.6|1607|1606.2|1606|1350
1611331260000|2021-01-22 16:01:00|1607.6|1607.2|1608|1607.4|1608.4|1608.2|1607.4|1607.2|2687
1611331270000|2021-01-22 16:01:10|1608.2|1607.6|1608.4|1608|1609|1608.4|1608|1607.6|1821
1611331280000|2021-01-22 16:01:20|1608.2|1607.8|1608|1607.6|1608.2|1608|1608|1607.6|0
1611331290000|2021-01-22 16:01:30|1607.8|1607.4|1607.6|1607.4|1608|1607.6|1607.6|1607|1837
1611331300000|2021-01-22 16:01:40|1607.8|1607.2|1607.2|1606.8|1607.8|1607.2|1607.2|1606.8|1426
1611331310000|2021-01-22 16:01:50|1607.4|1607|1607.4|1607|1607.4|1607.2|1607.4|1606.8|550
1611331320000|2021-01-22 16:02:00|1607.6|1607.2|1607.6|1607.4|1608.4|1608|1607.6|1607.2|2437
1611331330000|2021-01-22 16:02:10|1607.4|1607.2|1607.6|1607.2|1607.8|1607.4|1607.2|1607|5640
1611331340000|2021-01-22 16:02:20|1607.8|1607.4|1607.6|1607.2|1608|1607.6|1607.2|1607|2266
1611331350000|2021-01-22 16:02:30|1607.8|1607.4|1607.8|1607.4|1608|1607.8|1607.6|1607.4|660
1611331360000|2021-01-22 16:02:40|1608|1607.6|1607.6|1607.2|1608|1607.6|1607.4|1607.2|1595
1611331370000|2021-01-22 16:02:50|1607.8|1607.4|1607.8|1607.2|1608|1607.6|1607.8|1607.2|1031
1611331380000|2021-01-22 16:03:00|1608|1607.6|1608|1607.8|1608|1607.8|1607.8|1607.4|1978
1611331390000|2021-01-22 16:03:10|1607.8|1607.6|1607.4|1607|1607.8|1607.6|1607.4|1607|2051
1611331400000|2021-01-22 16:03:20|1607.6|1607.2|1607.6|1607.2|1607.6|1607.4|1607.4|1607.2|2780
1611331420000|2021-01-22 16:03:40|1607.8|1607.4|1608.8|1608.2|1608.8|1608.2|1607.8|1607.4|3401
1611331430000|2021-01-22 16:03:50|1608.6|1608|1608.4|1608|1608.6|1608|1608.2|1607.8|3231
1611331440000|2021-01-22 16:04:00|1608.2|1607.8|1607.8|1607.4|1608.8|1608.2|1607.6|1607.4|10584
1611331450000|2021-01-22 16:04:10|1607.6|1607.6|1607.8|1607.6|1608|1607.8|1607.4|1607.2|4003
1611331460000|2021-01-22 16:04:20|1607.6|1607.4|1607.8|1607.4|1607.8|1607.6|1607.6|1607.2|1749
1611331470000|2021-01-22 16:04:30|1607.6|1607.2|1607.2|1607|1607.8|1607.4|1607.2|1607|833
1611331480000|2021-01-22 16:04:40|1607|1606.8|1606.8|1606.4|1607|1606.8|1606.6|1606.2|2581
1611331490000|2021-01-22 16:04:50|1607|1606.6|1607.4|1607|1607.4|1607.2|1607|1606.4|1553
1611331500000|2021-01-22 16:05:00|1607.6|1607.2|1608.2|1608|1608.2|1608|1607.6|1607|2013
1611331510000|2021-01-22 16:05:10|1608.4|1608.2|1608|1607.6|1608.4|1608.2|1607.8|1607.4|6145
1611331520000|2021-01-22 16:05:20|1608.2|1607.8|1608.4|1608|1608.4|1608|1608|1607.8|4925
1611331530000|2021-01-22 16:05:30|1608.6|1608.2|1608.6|1608.4|1608.8|1608.6|1608.4|1608|2399
1611331540000|2021-01-22 16:05:40|1608.8|1608.2|1609|1608.6|1609.2|1608.8|1608.6|1608.2|3778
1611331550000|2021-01-22 16:05:50|1608.8|1608.4|1608.6|1608.4|1609|1608.6|1608.6|1608.4|667
1611331560000|2021-01-22 16:06:00|1608.8|1608.6|1609.2|1608.8|1609.6|1609.2|1608.6|1608.4|4206
1611331570000|2021-01-22 16:06:10|1609.4|1609|1609.6|1609.2|1609.8|1609.6|1609.4|1609|1097
1611331580000|2021-01-22 16:06:20|1609.4|1609|1609.2|1608.6|1609.6|1609|1608.8|1608.4|2683
1611331590000|2021-01-22 16:06:30|1609|1608.4|1608|1607.6|1609|1608.4|1608|1607.6|1899
1611331600000|2021-01-22 16:06:40|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608|1607.6|1080
1611331610000|2021-01-22 16:06:50|1608.4|1607.6|1608.4|1608|1608.4|1608|1608.4|1607.6|2517
1611331620000|2021-01-22 16:07:00|1608.6|1608.2|1609.2|1608.8|1609.2|1609|1608.6|1608|3308
1611331630000|2021-01-22 16:07:10|1609.4|1609|1608.8|1608.4|1609.6|1609.2|1608.6|1608.4|5034
1611331640000|2021-01-22 16:07:20|1609|1608.6|1608.8|1608.4|1609.2|1608.8|1608.8|1608.4|510
1611331650000|2021-01-22 16:07:30|1609|1608.6|1609.6|1609|1609.6|1609.2|1609|1608.6|461
1611331660000|2021-01-22 16:07:40|1609.4|1608.8|1609.6|1609.2|1609.6|1609.2|1609.2|1608.8|218
1611331670000|2021-01-22 16:07:50|1609.8||1609.8||1609.8||1609.8||0
1611331680000|2021-01-22 16:08:00|1609.6|1609|1609.2|1608.8|1609.6|1609.2|1609|1608.8|8472
1611331700000|2021-01-22 16:08:20|1609|1608.6|1608.8|1608.4|1609|1608.6|1608.8|1608.4|805
1611331710000|2021-01-22 16:08:30|1608.6|1608.2|1608.2|1608|1608.6|1608.2|1608.2|1608|2907
1611331720000|2021-01-22 16:08:40|1608.4|1608.2|1608.2|1608|1608.4|1608.2|1608.2|1608|2968
1611331730000|2021-01-22 16:08:50|1608.4|1608.2|1608.6|1608.2|1608.8|1608.4|1608.2|1608|207
1611331740000|2021-01-22 16:09:00|1608.8|1608.4|1609|1608.8|1609.2|1609|1608.8|1608.2|764
1611331750000|2021-01-22 16:09:10|1608.8|1608.6|1609|1608.6|1609|1608.8|1608.8|1608.6|3992
1611331760000|2021-01-22 16:09:20|1609.2|1608.8|1609.4|1609|1609.4|1609|1609|1608.6|1290
1611331770000|2021-01-22 16:09:30|1609.6|1609.2|1609.4|1609.2|1609.6|1609.2|1609.2|1609|170
1611331780000|2021-01-22 16:09:40|1609.2|1609|1609.2|1608.8|1609.4|1609|1608.8|1608.6|2060
1611331790000|2021-01-22 16:09:50|1609||1609||1609||1609||1437
1611331800000|2021-01-22 16:10:00|1608.8|1608.6|1609.2|1609|1609.2|1609|1608.6|1608.4|5656
1611331810000|2021-01-22 16:10:10|1609|1608.8|1608.8|1608.4|1609|1608.8|1608.8|1608.4|1469
1611331820000|2021-01-22 16:10:20|1608.6|1608.6|1608.6|1608.4|1609|1608.6|1608.6|1608.4|1034
1611331830000|2021-01-22 16:10:30|1608.8|1608.2|1608.4|1608|1609|1608.2|1608.4|1608|675
1611331840000|2021-01-22 16:10:40|1608.2||1608.4||1608.4||1608.2||284
1611331850000|2021-01-22 16:10:50|1608.2|1607.8|1608|1607.4|1608.4|1608|1607.6|1607.2|4961
1611331860000|2021-01-22 16:11:00|1607.6|1607.6|1607.8|1607.4|1608|1607.6|1607.6|1607.4|281
1611331870000|2021-01-22 16:11:10|1608|1607.6|1607.4|1607.2|1608|1607.8|1607.4|1607|749
1611331880000|2021-01-22 16:11:20|1607.2|1607|1607.2|1606.8|1607.2|1607.2|1607|1606.8|2
1611331890000|2021-01-22 16:11:30|1607.4|1607|1607.4|1607|1607.4|1607.2|1607.2|1607|1439
1611331900000|2021-01-22 16:11:40|1607.2|1606.8|1607.4|1607.2|1607.4|1607.2|1606.8|1606.6|5469
1611331910000|2021-01-22 16:11:50|1607.2|1607|1607.4|1607|1607.6|1607.4|1607.2|1606.8|3545
1611331930000|2021-01-22 16:12:10|1607.6|1607.2|1607.6|1607.2|1607.8|1607.4|1607|1606.8|4712
1611331940000|2021-01-22 16:12:20|1607.8|1607.4|1607.2|1606.8|1607.8|1607.4|1607|1606.8|11098
1611331950000|2021-01-22 16:12:30|1607|1607|1607.4|1607|1607.4|1607|1607|1606.8|3555
1611331960000|2021-01-22 16:12:40|1607.6|1607.2|1607.6|1607.2|1607.6|1607.4|1607.4|1607|5114
1611331970000|2021-01-22 16:12:50|1607.8|1607.4|1607.8|1607.4|1608|1607.6|1607.6|1607.2|306
1611331980000|2021-01-22 16:13:00|1608|1607.6|1608|1607.6|1608.2|1607.8|1607.8|1607.6|3290
1611331990000|2021-01-22 16:13:10|1607.8|1607.8|1607.8|1607.6|1607.8|1607.8|1607.8|1607.6|0
1611332000000|2021-01-22 16:13:20|1608|1607.4|1608|1607.4|1608|1607.6|1607.6|1607.4|2387
1611332010000|2021-01-22 16:13:30|1608.2|1607.6|1608.2|1607.8|1608.2|1608|1608|1607.6|1438
1611332020000|2021-01-22 16:13:40|1608|1607.6|1607.8|1607.4|1608.2|1607.8|1607.8|1607.4|4304
1611332030000|2021-01-22 16:13:50|1608|1607.8|1607.4|1607.2|1608|1607.8|1607.4|1607|1454
1611332040000|2021-01-22 16:14:00|1607.2|1607|1606.8|1606.4|1607.4|1607|1606.6|1606.2|4706
1611332050000|2021-01-22 16:14:10|1607|1606.6|1607|1606.6|1607|1606.8|1607|1606.6|2460
1611332060000|2021-01-22 16:14:20|1606.8|1606.4|1607|1606.6|1607|1606.6|1606.6|1606.2|1343
1611332070000|2021-01-22 16:14:30|1606.8|1606.4|1607|1606.4|1607|1606.6|1606.8|1606.4|1156
1611332080000|2021-01-22 16:14:40|1607.2|1606.6|1606.8|1606.4|1607.2|1607|1606.6|1606.4|1799
1611332100000|2021-01-22 16:15:00|1606.6|1606.6|1606.4|1606.2|1606.6|1606.6|1606.4|1606.2|957
1611332110000|2021-01-22 16:15:10|1606.2|1606|1605.6|1605.2|1606.4|1606.2|1605.6|1605.2|3738
1611332120000|2021-01-22 16:15:20|1605.8|1605.4|1605.6|1605.2|1605.8|1605.6|1605.4|1605.2|8978
1611332130000|2021-01-22 16:15:30|1605.8|1605.4|1606|1605.6|1606|1605.8|1605.6|1605.2|2684
1611332140000|2021-01-22 16:15:40|1605.8|1605.8|1606.6|1606|1606.6|1606|1605.8|1605.6|4905
1611332150000|2021-01-22 16:15:50|1606.4|1605.8|1606.6|1606.2|1606.6|1606.4|1606|1605.8|8671
1611332160000|2021-01-22 16:16:00|1606.8|1606.4|1606.2|1605.8|1606.8|1606.4|1606.2|1605.8|69
1611332170000|2021-01-22 16:16:10|1606.6|1606.4|1606.2|1606|1606.6|1606.4|1606.2|1606|4329
1611332180000|2021-01-22 16:16:20|1606.4|1606.2|1606.4|1606|1606.6|1606.2|1606.2|1606|1888
1611332190000|2021-01-22 16:16:30|1606.2|1606.2|1606.6|1606.2|1606.6|1606.2|1606.2|1606|360
1611332200000|2021-01-22 16:16:40|1606.8|1606.4|1606.6|1606.2|1606.8|1606.6|1606.6|1606.2|936
1611332210000|2021-01-22 16:16:50|1606.4|1606|1606.4|1606.2|1606.4|1606.2|1606.2|1606|808
1611332220000|2021-01-22 16:17:00|1606.2|1606|1606|1605.8|1606.4|1606.2|1606|1605.8|6200
1611332230000|2021-01-22 16:17:10|1606.2|1606|1606.4|1605.8|1606.4|1606|1606.2|1605.8|3534
1611332240000|2021-01-22 16:17:20|1606.6|1606|1606.6|1606.2|1606.6|1606.4|1606.4|1606|2230
1611332250000|2021-01-22 16:17:30|1606.4|1606|1606.2|1606|1606.6|1606|1606.2|1606|573
1611332260000|2021-01-22 16:17:40|1606.4|1606.2|1606.4|1606|1606.6|1606.2|1606|1605.8|3060
1611332270000|2021-01-22 16:17:50|1606.6|1606.2|1606.6|1606.2|1606.6|1606.4|1606.6|1606.2|0
1611332280000|2021-01-22 16:18:00|1606.8|1606.4|1607|1606.6|1607|1606.8|1606.6|1606.2|1685
1611332290000|2021-01-22 16:18:10|1607.2|1606.8|1607.2|1607|1607.4|1607|1607.2|1606.6|229
1611332300000|2021-01-22 16:18:20|1607|1606.8|1607.2|1606.8|1607.2|1606.8|1607|1606.8|1680
1611332310000|2021-01-22 16:18:30|1607.4|1607|1607.4|1607|1607.4|1607.2|1607.4|1607|3873
1611332320000|2021-01-22 16:18:40|1607.6|1607.2|1606.8|1606.4|1607.8|1607.4|1606.6|1606.4|4602
1611332330000|2021-01-22 16:18:50|1606.6|1606.2|1607|1606.8|1607.2|1606.8|1606.6|1606.2|1705
1611332340000|2021-01-22 16:19:00|1607.2|1607|1607.4|1607|1607.4|1607|1607.2|1606.8|251
1611332350000|2021-01-22 16:19:10|1607.2|1606.8|1606.2|1606|1607.4|1606.8|1606.2|1606|4380
1611332360000|2021-01-22 16:19:20|1606|1605.6|1606.4|1606|1606.4|1606|1606|1605.6|13250
1611332370000|2021-01-22 16:19:30|1606.2|1605.8|1606.2|1606|1606.2|1606|1606|1605.6|1115
1611332380000|2021-01-22 16:19:40|1606.4|1606.2|1606.8|1606.4|1606.8|1606.6|1606.4|1605.8|3999
1611332390000|2021-01-22 16:19:50|1606.6|1606.2|1606.4|1606.2|1606.6|1606.2|1606.4|1606.2|1350
1611332400000|2021-01-22 16:20:00|1606.2|1606|1607.2|1607|1607.2|1607|1606.2|1606|9771
1611332410000|2021-01-22 16:20:10|1607.4|1606.8|1607.2|1606.8|1607.6|1607|1607|1606.8|1208
1611332420000|2021-01-22 16:20:20|1607.4|1607|1607.6|1607.2|1607.8|1607.4|1607.4|1607|772
1611332430000|2021-01-22 16:20:30|1607.8|1607.4|1607.6|1607.4|1607.8|1607.6|1607.6|1607.4|18
1611332440000|2021-01-22 16:20:40|1607.4|1607.2|1608.2|1607.8|1608.2|1608|1607.4|1607.2|10704
1611332450000|2021-01-22 16:20:50|1608.4|1608|1608.4|1608.2|1608.6|1608.2|1608.2|1607.8|503
1611332460000|2021-01-22 16:21:00|1608.6|1608.4|1608.8|1608.2|1608.8|1608.4|1608.6|1608.2|270
1611332480000|2021-01-22 16:21:20|1608.6|1608.4|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|3871
1611332490000|2021-01-22 16:21:30|1608.8|1608.4|1608.8|1608.4|1608.8|1608.6|1608.6|1608.2|5790
1611332500000|2021-01-22 16:21:40|1609|1608.6|1608.8|1608.6|1609|1608.8|1608.8|1608.6|2556
1611332510000|2021-01-22 16:21:50|1608.6|1608.4|1608.4|1608|1608.8|1608.4|1608.2|1608|7970
1611332520000|2021-01-22 16:22:00|1608.2|1607.8|1608|1607.6|1608.4|1607.8|1607.6|1607.4|3229
1611332530000|2021-01-22 16:22:10|1608.2|1607.8|1608|1607.6|1608.2|1608|1608|1607.6|1366
1611332540000|2021-01-22 16:22:20|1607.8|1607.4|1607.6|1607.4|1607.8|1607.4|1607.6|1607.2|3781
1611332550000|2021-01-22 16:22:30|1607.8|1607.2|1608.2|1608|1608.4|1608|1607.4|1607.2|3191
1611332560000|2021-01-22 16:22:40|1608.4||1608.4||1608.4||1608.2||100
1611332570000|2021-01-22 16:22:50|1608.6|1608.2|1608.2|1607.8|1608.6|1608.2|1608|1607.8|4434
1611332580000|2021-01-22 16:23:00|1608.4|1608|1608.2|1608|1608.4|1608|1608.2|1608|249
1611332590000|2021-01-22 16:23:10|1608.4|1608.2|1608.2|1608|1608.6|1608.2|1608.2|1608|165
1611332600000|2021-01-22 16:23:20|1608|1607.8|1607.8|1607.6|1608.2|1607.8|1607.8|1607.6|1712
1611332610000|2021-01-22 16:23:30|1608|1607.8|1608|1607.8|1608.2|1607.8|1608|1607.8|207
1611332620000|2021-01-22 16:23:40|1607.8|1607.6|1607.6|1607.2|1607.8|1607.6|1607.4|1607.2|2189
1611332630000|2021-01-22 16:23:50|1607.4||1607.4||1607.4||1607.4||437
1611332640000|2021-01-22 16:24:00|1607.6|1607.4|1607.6|1607.2|1607.8|1607.4|1607.4|1607.2|1730
1611332650000|2021-01-22 16:24:10|1607.8|1607.4|1608.2|1607.8|1608.2|1608|1607.8|1607.4|978
1611332660000|2021-01-22 16:24:20|1608|1607.6|1607.4|1607.2|1608.2|1607.6|1607.4|1607.2|9114
1611332670000|2021-01-22 16:24:30|1607.2|1607|1606.8|1606.6|1607.2|1607|1606.8|1606.6|3600
1611332680000|2021-01-22 16:24:40|1606.6|1606.4|1607|1606.6|1607|1606.6|1606.6|1606.2|3208
1611332690000|2021-01-22 16:24:50|1607.2|1606.8|1607.2|1607|1607.4|1607|1607|1606.6|3057
1611332700000|2021-01-22 16:25:00|1607.4|1607.2|1607.6|1607.2|1607.6|1607.2|1607.4|1607|1197
1611332710000|2021-01-22 16:25:10|1607.4|1607|1607.4|1607.2|1607.4|1607.2|1607.2|1607|7631
1611332720000|2021-01-22 16:25:20|1607.6|1606.8|1607.2|1607|1607.6|1607|1607|1606.8|7053
1611332730000|2021-01-22 16:25:30|1607|1606.8|1607|1606.8|1607.2|1607|1607|1606.8|1240
1611332740000|2021-01-22 16:25:40|1606.8|1606.6|1606.8|1606.4|1606.8|1606.6|1606.6|1606.4|4286
1611332750000|2021-01-22 16:25:50|1606.6|1606.2|1606.6|1606.2|1606.6|1606.2|1606.4|1606.2|820
1611332760000|2021-01-22 16:26:00|1607|1606.4|1606.8|1606.4|1607.2|1606.8|1606.6|1606|31974
1611332770000|2021-01-22 16:26:10|1607|1606.6|1606.4|1606.2|1607|1606.6|1606.4|1606.2|8994
1611332780000|2021-01-22 16:26:20|1606.2|1606|1606.6|1606.4|1606.6|1606.4|1606.2|1606|7655
1611332790000|2021-01-22 16:26:30|1606.8|1606.6|1606.6|1606.2|1606.8|1606.6|1606.4|1606.2|5021
1611332800000|2021-01-22 16:26:40|1606.4|1606|1606.4|1606|1606.4|1606.2|1606.2|1606|1081
1611332810000|2021-01-22 16:26:50|1606.6|1606.2|1606.8|1606.4|1606.8|1606.4|1606.4|1606|3467
1611332820000|2021-01-22 16:27:00|1607|1606.6|1607.4|1607|1607.4|1607|1607|1606.6|2851
1611332830000|2021-01-22 16:27:10|1607.2|1607.2|1607.6|1607.2|1607.6|1607.4|1607.2|1607|666
1611332840000|2021-01-22 16:27:20|1607.8|1607.4|1607.6|1607.4|1607.8|1607.4|1607.6|1607.4|0
1611332850000|2021-01-22 16:27:30|1607.8|1607.2|1607.8|1607.4|1607.8|1607.4|1607.8|1607.2|2819
1611332860000|2021-01-22 16:27:40|1607.6||1607.8||1607.8||1607.6||1440
1611332870000|2021-01-22 16:27:50|1607.6|1607.2|1607.6|1607.2|1607.6|1607.2|1607.4|1607.2|4292
1611332880000|2021-01-22 16:28:00|1607.4||1607.4||1607.4||1607.4||0
1611332890000|2021-01-22 16:28:10|1607.2|1607|1607.4|1607|1607.4|1607.2|1607.2|1606.8|2515
1611332900000|2021-01-22 16:28:20|1607.2|1606.8|1606.8|1606.6|1607.4|1607|1606.8|1606.4|9604
1611332910000|2021-01-22 16:28:30|1607||1606.8||1607.2||1606.8||1197
1611332920000|2021-01-22 16:28:40|1607|1606.8|1607.2|1607|1607.4|1607|1606.8|1606.8|1560
1611332930000|2021-01-22 16:28:50|1607.4|1607.2|1607.6|1607.2|1607.8|1607.2|1607.4|1607.2|1487
1611332940000|2021-01-22 16:29:00||1607||1607.2||1607.2||1607|1599
1611332950000|2021-01-22 16:29:10|1607.4|1607|1607|1606.6|1607.6|1607.2|1606.6|1606.4|33310
1611332970000|2021-01-22 16:29:30|1607.2|1606.8|1606.6|1606.2|1607.4|1607|1606.6|1606.2|7286
1611332980000|2021-01-22 16:29:40|1606.4|1606|1605.8|1605.4|1606.4|1606|1605.6|1605.4|4947
1611332990000|2021-01-22 16:29:50|1606.2|1605.6|1605.4|1604.4|1606.2|1605.6|1604.6|1604|43161
1611561620000|2021-01-25 08:00:20|1619.8|1611|1613|1612|1619.8|1615.8|1612.6|1611|212481
1611561630000|2021-01-25 08:00:30|1613.4|1612.2|1615.2|1614.4|1615.8|1615.2|1613.2|1611|21623
1611561640000|2021-01-25 08:00:40|1614.8|1613.2|1611.2|1609.8|1615.2|1613.2|1609.4|1608.8|34154
1611561650000|2021-01-25 08:00:50|1612|1610.4|1610.6|1609|1613.8|1611.8|1610.6|1608.8|5468
1611561660000|2021-01-25 08:01:00|1610.8|1609.2|1610.8|1609.2|1611.8|1611|1609.6|1609|9296
1611561670000|2021-01-25 08:01:10|1610.2|1609.4|1607.6|1607|1610.8|1609.4|1607.6|1607|16311
1611561680000|2021-01-25 08:01:20|1607.4|1606.4|1605|1604.6|1608.4|1607.4|1605|1604.6|15512
1611561690000|2021-01-25 08:01:30|1604.8|1604.4|1603.2|1602.2|1605.2|1605|1602.6|1602|27064
1611561700000|2021-01-25 08:01:40|1602.8|1602|1602|1601|1603.6|1602.6|1602|1601|10941
1611561710000|2021-01-25 08:01:50|1602.6|1601.2|1606.4|1605.2|1606.4|1605.8|1602|1601|17054
1611561720000|2021-01-25 08:02:00|1607.4|1605.4|1608.6|1607|1609.6|1608.4|1605.8|1605.4|8211
1611561730000|2021-01-25 08:02:10|1608.4|1608|1606.4|1605.4|1608.6|1608|1606.2|1605.2|11501
1611561740000|2021-01-25 08:02:20|1606.2|1605.2|1605.8|1605|1607.8|1607|1605.4|1604.4|4686
1611561750000|2021-01-25 08:02:30|1606.2|1605.4|1606.8|1605.8|1606.8|1606|1605|1604.2|10988
1611561760000|2021-01-25 08:02:40|1606.6|1605.6|1607.2|1606.4|1608.2|1607|1605.2|1604.2|11481
1611561770000|2021-01-25 08:02:50|1607|1606.2|1607|1606|1608|1606.8|1606.4|1605.4|4854
1611561780000|2021-01-25 08:03:00|1606.8|1605.8|1605.8|1605|1607.4|1606.6|1605.8|1605|7771
1611561790000|2021-01-25 08:03:10|1605.4|1604.8|1603.8|1603|1605.8|1604.8|1603.6|1602.8|8072
1611561800000|2021-01-25 08:03:20|1603.6|1602.8|1603.8|1603|1604|1603.2|1603|1602|10268
1611561810000|2021-01-25 08:03:30|1603.4|1602.8|1603|1602.2|1604.2|1603.2|1602.2|1601.2|9866
1611561820000|2021-01-25 08:03:40|1603.2|1602.6|1601.8|1601.2|1603.8|1602.8|1601.8|1601.2|10012
1611561830000|2021-01-25 08:03:50|1601.6|1601|1600.2|1599.2|1601.6|1601|1599.6|1599|38379
1611561840000|2021-01-25 08:04:00|1600|1599|1599.8|1599|1601.2|1600.2|1599.2|1599|12045
1611561850000|2021-01-25 08:04:10|1600|1599.2|1597.8|1596.8|1600|1599.2|1597.6|1596.4|1972
1611561860000|2021-01-25 08:04:20|1598|1597.2|1597.8|1597|1598.2|1597.4|1596.8|1596|4800
1611561870000|2021-01-25 08:04:30|1598|1596.8|1599|1598.2|1599.2|1598.6|1597.4|1596.6|6956
1611561880000|2021-01-25 08:04:40|1599.4|1598.4|1601.2|1599.6|1601.6|1600.6|1599|1598|9941
1611561890000|2021-01-25 08:04:50|1600.8|1599.8|1601.2|1599.6|1601.2|1600.2|1600.8|1599.6|389
1611561900000|2021-01-25 08:05:00|1601.6|1599.8|1600|1599.4|1601.6|1600.4|1598.2|1598|4111
1611561910000|2021-01-25 08:05:10|1599.8|1599.2|1601.2|1600.2|1602|1601.6|1599.8|1599|6531
1611561920000|2021-01-25 08:05:20|1601|1600|1601.6|1600.8|1602|1601.2|1599.8|1599|4147
1611561930000|2021-01-25 08:05:30|1601.8|1601.8|1604.6|1603.6|1604.8|1604.2|1601.6|1600.8|13121
1611561940000|2021-01-25 08:05:40|1604.4|1603.4|1604.8|1603.6|1606|1605.4|1603.8|1603.4|12694
1611561950000|2021-01-25 08:05:50|1605|1603.8|1605.4|1604.6|1606|1605|1605|1603.8|1446
1611561960000|2021-01-25 08:06:00|1605.2|1604.4|1604.2|1603|1605.4|1604.6|1604.2|1602.6|4610
1611561970000|2021-01-25 08:06:10|1603.6|1601.6|1602.4|1601.6|1604.2|1602.2|1602|1601.2|10122
1611561980000|2021-01-25 08:06:20|1602.6|1601.8|1603.6|1601.8|1603.6|1602|1602.4|1601.8|919
1611561990000|2021-01-25 08:06:30|1603.8|1602.2|1605|1604.2|1605|1604.2|1603.8|1602.2|833
1611562000000|2021-01-25 08:06:40|1604.8|1603.8|1603.8|1602.8|1604.8|1603.8|1603.8|1602.8|916
1611562010000|2021-01-25 08:06:50|1603.6|1603.2|1605|1604.2|1605|1604.4|1603.6|1602.8|3317
1611562020000|2021-01-25 08:07:00|1605.2|1604.6|1605.4|1604.4|1605.6|1604.6|1604|1603.4|8561
1611562030000|2021-01-25 08:07:10|1605.6|1604.6|1606.4|1605.4|1607|1605.8|1605.4|1604.6|1755
1611562040000|2021-01-25 08:07:20|1606.2|1605.2|1605.4|1604.4|1606.2|1605.2|1604.8|1604|21366
1611562050000|2021-01-25 08:07:30|1605.2|1604.2|1606.4|1605.4|1606.6|1605.8|1605|1604.2|2959
1611562060000|2021-01-25 08:07:40|1606.6|1605.6|1606|1605|1606.6|1605.8|1605.6|1604.8|0
1611562070000|2021-01-25 08:07:50|1605.8|1604.8|1604.8|1604.2|1605.8|1604.8|1604.8|1604|8198
1611562080000|2021-01-25 08:08:00|1604.4|1604|1602|1601.4|1604.4|1604|1602|1601.4|1627
1611562090000|2021-01-25 08:08:10|1602.2|1601.2|1601|1600.4|1602.4|1601.8|1600.6|1600|20778
1611562100000|2021-01-25 08:08:20|1600.8|1600.2|1601.8|1601|1602|1601|1600.6|1600|2119
1611562110000|2021-01-25 08:08:30|1601.6|1600.8|1602.4|1601.6|1602.8|1602|1601.6|1600.6|3835
1611562120000|2021-01-25 08:08:40|1602.2|1601.8|1600.4|1600|1603.2|1602.2|1600.4|1600|25964
1611562130000|2021-01-25 08:08:50|1600.8|1600.2|1601|1600|1601.8|1601|1600.6|1600|5247
1611562140000|2021-01-25 08:09:00|1600.8|1600.2|1601.2|1600.4|1602|1601|1600.6|1600|3019
1611562150000|2021-01-25 08:09:10|1601.4|1600.6|1602|1601.2|1602|1601.2|1601|1600.6|2663
1611562160000|2021-01-25 08:09:20|1601.6|1601|1601|1600.4|1602|1601.2|1600.4|1600.2|4343
1611562170000|2021-01-25 08:09:30|1600.6|1600.2|1601.2|1600.8|1601.4|1600.8|1600.6|1600.2|2643
1611562180000|2021-01-25 08:09:40|1601|1600.6|1601|1600.2|1601.6|1600.8|1600.6|1600|5629
1611562190000|2021-01-25 08:09:50|1601.2|1600|1601.8|1600.8|1602|1601.4|1601|1600|25620
1611562200000|2021-01-25 08:10:00|1601.6|1601|1597.6|1597|1601.6|1601|1597.4|1597|35971
1611562210000|2021-01-25 08:10:10|1597.4|1597.2|1597.8|1596.8|1597.8|1597.4|1597.2|1596.4|4454
1611562220000|2021-01-25 08:10:20|1597.6|1596.6|1597.2|1597|1597.8|1597|1596.6|1596|1048
1611562230000|2021-01-25 08:10:30|1597|1596.4|1597.2|1596.6|1597.8|1597|1597|1596.2|5971
1611562240000|2021-01-25 08:10:40|1597|1596.4|1594.4|1594.2|1597.2|1596.6|1594.4|1594.2|14785
1611562250000|2021-01-25 08:10:50|1594.6|1594.4|1596.2|1595.2|1596.4|1595.2|1594.6|1594.2|4156
1611562260000|2021-01-25 08:11:00|1596|1595.4|1595.2|1594.4|1596.4|1595.6|1594.4|1593.4|4471
1611562270000|2021-01-25 08:11:10|1595|1594.2|1592.4|1591.4|1595|1594.4|1592.2|1591.4|4385
1611562280000|2021-01-25 08:11:20|1592.2|1591.2|1591|1590.2|1592.2|1592|1591|1590.2|4702
1611562290000|2021-01-25 08:11:30|1590.6|1590|1591.8|1591|1592|1591.2|1590.4|1589.2|21673
1611562300000|2021-01-25 08:11:40|1592|1591.2|1592.8|1592.4|1593.8|1592.8|1592|1591.2|25670
1611562310000|2021-01-25 08:11:50|1592.6|1592.2|1592.4|1591.4|1593.2|1593|1592|1591|5687
1611562320000|2021-01-25 08:12:00|1592.2|1591.2|1590.4|1589.8|1592.2|1591.2|1590.2|1589.2|2449
1611562330000|2021-01-25 08:12:10|1591.2|1590|1589.4|1588|1591.2|1591|1589.4|1588|8442
1611562340000|2021-01-25 08:12:20|1589.2|1587.8|1588.2|1587.2|1589.2|1587.8|1587.4|1587|4511
1611562350000|2021-01-25 08:12:30|1588|1587.4|1589.8|1588.8|1590|1589.6|1588|1587.2|7980
1611562360000|2021-01-25 08:12:40|1590|1589|1589.2|1588.4|1590|1589.2|1588.8|1588|6427
1611562370000|2021-01-25 08:12:50|1589|1588.2|1589.8|1589.2|1590.8|1590|1588.8|1588|16269
1611562380000|2021-01-25 08:13:00|1590|1589|1590|1589.2|1590.4|1590|1589|1588.6|9842
1611562390000|2021-01-25 08:13:10|1589.8|1589.4|1587|1586.2|1590.2|1589.4|1587|1586|21077
1611562400000|2021-01-25 08:13:20|1586.8|1586|1585.8|1585.2|1586.8|1586.2|1585.8|1585.2|3821
1611562410000|2021-01-25 08:13:30|1586|1585.4|1590|1589.4|1590|1589.4|1585.8|1585.2|49942
1611562420000|2021-01-25 08:13:40|1589.8|1589.2|1589.4|1588.2|1589.8|1589.2|1588.8|1588|2457
1611562430000|2021-01-25 08:13:50|1588.8|1588|1588.4|1587.4|1589|1588.2|1587.8|1587.4|13160
1611562440000|2021-01-25 08:14:00|1588.2|1587.6|1587.6|1586.8|1588.2|1588|1587.6|1586.6|2702
1611562450000|2021-01-25 08:14:10|1587.8|1587.2|1589.4|1588.8|1590|1589|1587.6|1586.8|3159
1611562460000|2021-01-25 08:14:20|1589.2|1588.6|1588.6|1588.2|1589.2|1588.6|1588.2|1587.8|24899
1611562470000|2021-01-25 08:14:30|1588.8|1588.4|1589.4|1588.2|1590|1589.4|1588.6|1588.2|6293
1611562480000|2021-01-25 08:14:40|1589.2|1589|1589|1588.4|1589.4|1589|1589|1587.8|299
1611562490000|2021-01-25 08:14:50|1589.2|1588.6|1592|1591.2|1593|1592|1589|1588.4|14552
1611562500000|2021-01-25 08:15:00|1591.8|1591|1590.8|1590|1592.2|1591.4|1590.8|1590|2717
1611562510000|2021-01-25 08:15:10|1591|1590.2|1591.6|1591|1592.8|1592|1591|1590|8398
1611562520000|2021-01-25 08:15:20|1591.8|1591.2|1590.8|1590.2|1592.6|1592|1590.4|1590|33666
1611562530000|2021-01-25 08:15:30|1590.6|1590.4|1590.6|1589.6|1590.8|1590.4|1590.2|1589.4|5523
1611562540000|2021-01-25 08:15:40|1590.8|1590.4|1592.4|1591.8|1592.4|1591.8|1590.8|1590.2|3173
1611562550000|2021-01-25 08:15:50|1592.6|1592|1593.4|1592.2|1593.4|1592.2|1592.6|1592|0
1611562560000|2021-01-25 08:16:00|1593.2|1592.4|1592.4|1591.6|1593.6|1592.6|1592.2|1591.4|426
1611562570000|2021-01-25 08:16:10|1592.6|1591.8|1594.2|1593.2|1594.4|1593.2|1592.4|1591.8|1663
1611562580000|2021-01-25 08:16:20|1594|1593|1594|1593.4|1594.4|1593.8|1593.4|1593|3274
1611562590000|2021-01-25 08:16:30|1594.2|1593.6|1594.6|1593.6|1594.8|1594|1594.2|1593.4|3394
1611562600000|2021-01-25 08:16:40|1594.8|1593.8|1595.6|1595|1595.8|1595.2|1594.6|1593.8|7808
1611562610000|2021-01-25 08:16:50|1595.4|1595.2|1594.2|1593.6|1595.6|1595.2|1594.2|1593.6|8761
1611562620000|2021-01-25 08:17:00|1594|1593.4|1595|1594|1595|1594.2|1594|1593.2|3954
1611562630000|2021-01-25 08:17:10|1595.2|1594.2|1591.8|1591|1595.2|1594.4|1591.8|1591|13359
1611562640000|2021-01-25 08:17:20|1591.6|1590.8|1591.8|1591.2|1593|1592|1591.4|1590.6|3487
1611562650000|2021-01-25 08:17:30|1592|1591|1591.8|1591|1592.4|1591.6|1591.4|1590.8|3532
1611562660000|2021-01-25 08:17:40|1591.2|1590.8|1590.2|1589.2|1591.6|1591|1590.2|1589.2|18482
1611562670000|2021-01-25 08:17:50|1589.8|1589.4|1588.8|1588.2|1590.2|1589.4|1587.8|1587.2|32921
1611562680000|2021-01-25 08:18:00|1589|1588.4|1589.6|1588.8|1590.6|1590|1588.6|1588|15765
1611562690000|2021-01-25 08:18:10|1589.8|1589|1589|1588.4|1590|1589|1588.6|1588|1563
1611562700000|2021-01-25 08:18:20|1588.8|1588.2|1588.8|1588|1589|1588.6|1588.4|1588|2350
1611562710000|2021-01-25 08:18:30|1588.4|1587.6|1588|1587.2|1588.8|1587.8|1588|1587.2|13474
1611562720000|2021-01-25 08:18:40|1587.8|1587.6|1589.2|1588.2|1590|1589|1587.8|1587.4|7418
1611562730000|2021-01-25 08:18:50|1589.4|1588.4|1589.4|1588.6|1589.8|1588.6|1589|1588.2|2058
1611562740000|2021-01-25 08:19:00|1589.2|1589|1588.8|1588.4|1589.2|1589|1588.4|1588|10188
1611562750000|2021-01-25 08:19:10|1589|1588.6|1588.8|1588|1589.4|1588.8|1588|1587.2|5964
1611562760000|2021-01-25 08:19:20|1589|1588.2|1589|1588.4|1590|1589.6|1588.8|1588|3319
1611562770000|2021-01-25 08:19:30|1588.8|1588.2|1586.8|1586.2|1588.8|1588.2|1586.8|1586|25758
1611562780000|2021-01-25 08:19:40|1587|1586.4|1587.2|1586.2|1588|1587|1586.8|1586.2|552
1611562790000|2021-01-25 08:19:50|1587|1586|1587.4|1586.6|1587.8|1587|1586.2|1585.6|11913
1611562800000|2021-01-25 08:20:00|1587.2|1586.4|1587|1586.4|1587.2|1586.4|1587|1586.2|300
1611562810000|2021-01-25 08:20:10|1587.2|1586.2|1588.2|1587.4|1589.2|1588.6|1586.4|1586|23003
1611562820000|2021-01-25 08:20:20|1588.4|1587.6|1589|1588.2|1589.2|1588.6|1588|1587|3637
1611562830000|2021-01-25 08:20:30|1588.8|1588|1588.8|1588.2|1589|1588.4|1588.6|1587.8|1058
1611562840000|2021-01-25 08:20:40|1588.6|1587.8|1589.4|1588.6|1589.8|1589|1588.4|1587.6|7476
1611562850000|2021-01-25 08:20:50|1589.6|1588.8|1590.4|1589.6|1590.4|1590|1589.2|1588.6|4597
1611562860000|2021-01-25 08:21:00|1590|1589.2|1590|1589.6|1590.4|1589.6|1589.8|1589|5046
1611562870000|2021-01-25 08:21:10|1590.2|1589.8|1589.8|1588.8|1590.4|1590|1589|1588.4|1919
1611562880000|2021-01-25 08:21:20|1588.6|1588.4|1588.2|1587.2|1589.6|1588.6|1587.8|1587|5509
1611562890000|2021-01-25 08:21:30|1588|1587|1588.2|1587.2|1588.2|1587.6|1587.4|1587|5154
1611562900000|2021-01-25 08:21:40|1588|1587|1589|1588.4|1589|1588.4|1587.8|1587|3557
1611562910000|2021-01-25 08:21:50|1589.2|1589|1589.2|1588.8|1589.4|1589|1588.8|1588|3230
1611562920000|2021-01-25 08:22:00|1589.6|1589|1589.6|1589|1590.6|1589.8|1589.6|1588.8|1253
1611562930000|2021-01-25 08:22:10|1589.4|1588.8|1589|1588|1589.6|1588.8|1588|1587.2|4492
1611562940000|2021-01-25 08:22:20|1588.8|1587.8|1588.6|1588|1589|1588|1588.4|1587.6|1349
1611562950000|2021-01-25 08:22:30|1588.4|1587.8|1587.6|1587.2|1588.4|1587.8|1587.4|1587|2635
1611562960000|2021-01-25 08:22:40|1587.8|1587.4|1588.2|1587.2|1588.6|1587.6|1587.6|1587.2|1215
1611562970000|2021-01-25 08:22:50|1588.4|1587.4|1588.8|1588|1589|1588|1588.4|1587.4|1200
1611562980000|2021-01-25 08:23:00|1589|1588.2|1589.8|1588.8|1589.8|1588.8|1588.8|1588|1316
1611562990000|2021-01-25 08:23:10|1589.6|1588.6|1589.8|1589.2|1590|1589.2|1589.4|1588.4|15
1611563000000|2021-01-25 08:23:20|1589.6|1589|1588.4|1588|1589.6|1589|1588.4|1587.4|5286
1611563010000|2021-01-25 08:23:30|1588.2|1587.8|1589.8|1588.8|1590|1589.2|1588.2|1587.4|2057
1611563020000|2021-01-25 08:23:40|1589.6|1589.2|1589.4|1588.4|1590.4|1589.6|1589.4|1588.4|5714
1611563030000|2021-01-25 08:23:50|1589.6|1588.6|1589.8|1589|1589.8|1589.2|1589.6|1588.6|41
1611563040000|2021-01-25 08:24:00|1589.6|1589.2|1589.2|1588.4|1590|1589.2|1589.2|1588.4|2223
1611563050000|2021-01-25 08:24:10|1589.4|1588.6|1589.8|1589.4|1590|1589.4|1589.2|1588.4|2306
1611563060000|2021-01-25 08:24:20|1590|1589.6|1590.8|1590.2|1591.2|1590.2|1590|1589.2|2488
1611563070000|2021-01-25 08:24:30|1591.2|1590.4|1592.4|1591.2|1592.6|1591.6|1591.2|1590.2|909
1611563080000|2021-01-25 08:24:40|1592|1591.4|1591.2|1590.6|1592.2|1591.6|1590.8|1590|15127
1611563090000|2021-01-25 08:24:50|1591|1590.2|1592|1591|1592|1591|1591|1590.2|1311
1611563100000|2021-01-25 08:25:00|1592.2|1591.2|1592.6|1591.8|1592.8|1592.2|1592|1591.2|336
1611563110000|2021-01-25 08:25:10|1592.4|1591.6|1591.4|1590.6|1593.2|1592.4|1590.8|1590.6|6047
1611563120000|2021-01-25 08:25:20|1591|1590.4|1591|1590.2|1591.6|1590.6|1590.2|1590|10412
1611563130000|2021-01-25 08:25:30|1591.2|1590.4|1592.2|1591.2|1592.8|1592|1591.2|1590.4|10431
1611563140000|2021-01-25 08:25:40|1592|1591|1591.8|1591.2|1592.4|1591.8|1591|1590.4|3497
1611563150000|2021-01-25 08:25:50|1592|1591|1591|1590.2|1592|1591.2|1590.6|1590|3865
1611563160000|2021-01-25 08:26:00|1591.2|1590.4|1591|1590.2|1591.4|1590.6|1590.2|1589.4|6172
1611563170000|2021-01-25 08:26:10|1590.8|1590.6|1591.6|1590.8|1591.8|1590.8|1590|1589.2|7138
1611563180000|2021-01-25 08:26:20|1591.4|1590.6|1592|1591.2|1592.4|1592|1591.2|1590.6|3947
1611563190000|2021-01-25 08:26:30|1591.8|1591|1592|1591.4|1592|1591.6|1591.4|1590.6|9685
1611563200000|2021-01-25 08:26:40|1591.8|1591.2|1591.6|1591|1592|1591.4|1591.6|1590.8|1117
1611563210000|2021-01-25 08:26:50|1591.8|1591.2|1592|1591.2|1592|1591.6|1591.6|1591|847
1611563220000|2021-01-25 08:27:00|1591.6|1591|1592.4|1591.8|1593|1591.8|1591.4|1590.8|9394
1611563230000|2021-01-25 08:27:10|1592.2|1591.6|1592.6|1592.2|1592.8|1592.2|1591.8|1591|2905
1611563240000|2021-01-25 08:27:20|1592.8|1592.4|1593.2|1592.2|1594|1593|1592.8|1592.2|3810
1611563250000|2021-01-25 08:27:30|1593|1592.4|1593|1592.2|1593.2|1592.6|1592.4|1592|4114
1611563260000|2021-01-25 08:27:40|1592.8|1592.4|1592.8|1592|1592.8|1592.6|1592.8|1592|140
1611563270000|2021-01-25 08:27:50|1592.6|1592.4|1592.8|1592|1593|1592.4|1592.6|1592|684
1611563280000|2021-01-25 08:28:00|1592.4|1591.8|1592.6|1592|1593|1592.2|1592.2|1591.4|4092
1611563290000|2021-01-25 08:28:10|1592.2|1591.8|1592|1591.4|1592.6|1591.8|1592|1591.2|215
1611563300000|2021-01-25 08:28:20|1591.8|1591.6|1592|1591.4|1592|1591.6|1591.6|1591|525
1611563310000|2021-01-25 08:28:30|1592.2|1591.6|1592.4|1591.8|1592.4|1591.8|1592.2|1591.6|2644
1611563320000|2021-01-25 08:28:40|1592.6|1592|1592.6|1592.2|1593|1592.2|1592.4|1592|968
1611563330000|2021-01-25 08:28:50|||||||||1
1611563340000|2021-01-25 08:29:00|1592.4|1592|1592.2|1591.6|1592.6|1592|1592|1591.6|1170
1611563350000|2021-01-25 08:29:10|1592.4|1591.8|1593|1592.4|1593|1592.6|1592.4|1591.8|1865
1611563360000|2021-01-25 08:29:20|1592.8|1592.2|1592.6|1592.2|1592.8|1592.2|1592.6|1592.2|0
1611563370000|2021-01-25 08:29:30|1592.4|1592.4|1593.4|1592.6|1594|1593.4|1592.4|1592.2|18063
1611563380000|2021-01-25 08:29:40|1593.6|1593.2|1593|1592.4|1593.8|1593.4|1592.8|1592.2|5584
1611563390000|2021-01-25 08:29:50|1592.8|1592.2|1592.2|1591.6|1592.8|1592.2|1592.2|1591.6|820
1611563400000|2021-01-25 08:30:00|1592.4|1591.8|1592.6|1592|1592.8|1592.2|1592.2|1591.6|11101
1611563410000|2021-01-25 08:30:10|1592.4|1592.2|1592.2|1591.6|1592.8|1592.2|1592|1591.4|9986
1611563420000|2021-01-25 08:30:20|1592|1591.4|1592.2|1591.8|1592.2|1592|1592|1591.4|2578
1611563430000|2021-01-25 08:30:30|1592.4|1592|1592.4|1592|1592.6|1592|1592.4|1591.8|2115
1611563440000|2021-01-25 08:30:40|1592.2|1591.8|1591.8|1591.2|1592.2|1591.8|1591.8|1591|1094
1611563450000|2021-01-25 08:30:50|1591.6|1591.4|1591.8|1591.4|1592|1591.6|1591.6|1591.2|4382
1611563460000|2021-01-25 08:31:00|1592|1591.6|1591.8|1591.6|1592|1591.6|1591.8|1591.4|3687
1611563470000|2021-01-25 08:31:10|1592|1591.8|1593.8|1593|1594|1593.4|1592|1591.8|3322
1611563480000|2021-01-25 08:31:20|1594|1593.2|1593.2|1592.8|1594|1593.6|1593|1592.6|5645
1611563490000|2021-01-25 08:31:30|1593.4|1593|1593.6|1593.2|1593.8|1593.4|1593.4|1592.8|3086
1611563500000|2021-01-25 08:31:40|1593.8|1593|1594.4|1593.4|1594.4|1594.2|1593.4|1592.8|25477
1611563510000|2021-01-25 08:31:50|1594.2|1593.2|1593.8|1593.4|1594.4|1593.8|1593.8|1593|4078
1611563520000|2021-01-25 08:32:00|1593.6|1593.2|1593.8|1593.2|1594|1593.6|1593.6|1593|7364
1611563530000|2021-01-25 08:32:10|1594|1593.4|1594|1593.2|1594.8|1594.4|1593.4|1593|11711
1611563540000|2021-01-25 08:32:20|1593.8|1593|1592.4|1591.8|1593.8|1593.2|1592.4|1591.8|6341
1611563550000|2021-01-25 08:32:30|1592.6|1592|1592.8|1592.2|1592.8|1592.2|1592.4|1591.8|1148
1611563560000|2021-01-25 08:32:40|1592.6|1592.6|1593|1592.6|1593|1592.6|1592.6|1592.2|4553
1611563570000|2021-01-25 08:32:50|1593.2|1592.8|1593.6|1593|1593.8|1593.4|1593.2|1592.8|2341
1611563580000|2021-01-25 08:33:00|1593.4|1592.8|1593.4|1592.8|1593.6|1593|1593.2|1592.8|927
1611563590000|2021-01-25 08:33:10|1593.6|1593|1594.8|1594.2|1595|1594.6|1593.6|1593|2908
1611563600000|2021-01-25 08:33:20|1594.6|1594|1594.2|1593.4|1594.8|1594.4|1594.2|1593.4|1274
1611563610000|2021-01-25 08:33:30|1594.4|1593.6|1594.2|1593.6|1594.4|1594|1594|1593.4|3273
1611563620000|2021-01-25 08:33:40|1594|1593.8|1594.4|1593.6|1594.6|1594.2|1594|1593.6|599
1611563630000|2021-01-25 08:33:50|1594.6|1593.8|1594.8|1594.2|1595|1594.6|1594.4|1593.6|7414
1611563640000|2021-01-25 08:34:00|1594.6|1594.4|1596.6|1596|1596.6|1596|1594.6|1594.2|8797
1611563650000|2021-01-25 08:34:10|1596.8|1596.2|1597|1596.4|1597.6|1596.8|1596.6|1596.2|7874
1611563660000|2021-01-25 08:34:20|1597.2|1596.6|1598.2|1597.6|1598.4|1597.6|1597.2|1596.6|6485
1611563670000|2021-01-25 08:34:30|1598.4|1597.8|1598.8|1598.4|1598.8|1598.4|1598.4|1597.8|1434
1611563680000|2021-01-25 08:34:40|1599|1598.6|1597.8|1597.4|1599.2|1598.6|1597.8|1597.4|7604
1611563690000|2021-01-25 08:34:50|1597.6|1597.2|1597|1596.6|1597.6|1597.4|1597|1596.2|2891
1611563700000|2021-01-25 08:35:00|1596.8|1596.8|1596.6|1596.2|1596.8|1596.8|1596.6|1596|243
1611563710000|2021-01-25 08:35:10|1596.8|1596.4|1596.8|1596.6|1596.8|1596.6|1596.6|1596.2|1275
1611563720000|2021-01-25 08:35:20|1597|1596.4|1596.8|1596.4|1597|1596.8|1596.8|1596.2|1687
1611563730000|2021-01-25 08:35:30|1597|1596.2|1597|1596.8|1597|1596.8|1596.8|1596.2|220
1611563740000|2021-01-25 08:35:40|1597.2|1596.6|1597.8|1597.2|1597.8|1597.2|1597|1596.4|2250
1611563750000|2021-01-25 08:35:50|1597.6|1597|1597.2|1596.6|1597.6|1597.2|1597.2|1596.4|363
1611563760000|2021-01-25 08:36:00|1597.4|1597|1597.2|1596.4|1597.6|1597|1597.2|1596.4|1034
1611563780000|2021-01-25 08:36:20|1597.4|1596.6|1596.6|1596.4|1597.4|1597|1596.6|1596.2|1103
1611563790000|2021-01-25 08:36:30|1596.8|1596.2|1596.8|1596.2|1597.2|1596.6|1596.8|1596.2|689
1611563800000|2021-01-25 08:36:40|1597|1596.4|1596.8|1596.2|1597|1596.4|1596.8|1596.2|1000
1611563810000|2021-01-25 08:36:50|1596.6|1596.4|1596|1595.6|1597|1596.6|1596|1595.4|11451
1611563820000|2021-01-25 08:37:00|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.6|1595.2|767
1611563830000|2021-01-25 08:37:10|1596|1595.2|1595.8|1595.2|1596|1595.4|1595.4|1595.2|2124
1611563840000|2021-01-25 08:37:20|1595.6|1595.4|1595.6|1595|1595.8|1595.4|1595.4|1595|1820
1611563850000|2021-01-25 08:37:30|1595.4|1594.8|1594.8|1594|1595.6|1594.8|1594.8|1594|1736
1611563860000|2021-01-25 08:37:40|1594.6|1593.8|1594|1593.2|1594.6|1593.8|1594|1593.2|4717
1611563870000|2021-01-25 08:37:50|1593.8|1593.4|1594|1593.4|1594|1593.6|1593.8|1593.2|2025
1611563880000|2021-01-25 08:38:00|1594.2|1593.8|1593.6|1592.8|1594.8|1594.2|1593.6|1592.6|1902
1611563890000|2021-01-25 08:38:10|1593.4|1592.6|1593.4|1593|1593.6|1593|1593|1592.4|1475
1611563900000|2021-01-25 08:38:20|1593.6|1593.2|1593.6|1593.2|1593.8|1593.4|1593.4|1592.6|1618
1611563910000|2021-01-25 08:38:30|1593.2|1593|1593.6|1593|1594.2|1593.6|1593.2|1592.4|5711
1611563920000|2021-01-25 08:38:40|1593.8|1592.8|1592.8|1592.2|1594|1592.8|1592.6|1592|1772
1611563930000|2021-01-25 08:38:50|1592.6|1592|1593|1592.4|1593|1592.4|1592.4|1592|0
1611563940000|2021-01-25 08:39:00|1592.8|1592.6|1593|1592.4|1593|1592.6|1592.8|1592.2|0
1611563950000|2021-01-25 08:39:10|1593.2|1592.6|1593.2|1592.6|1593.6|1593|1593.2|1592.6|843
1611563960000|2021-01-25 08:39:20|1593.4|1592.8|1592.4|1592|1593.6|1592.8|1592.2|1592|1300
1611563970000|2021-01-25 08:39:30|1592.6|1592.2|1592.6|1592.2|1592.8|1592.2|1592.6|1592|508
1611563980000|2021-01-25 08:39:40|1592.8|1592.4|1592.6|1592.2|1593|1592.6|1592.6|1592|6422
1611563990000|2021-01-25 08:39:50|1592.8|1592.4|1593.6|1593.2|1593.6|1593.2|1592.8|1592.2|3198
1611564000000|2021-01-25 08:40:00|1593.8|1593|1593.8|1593|1594|1593|1593.4|1593|1365
1611564010000|2021-01-25 08:40:10|1594|1593.2|1593.4|1592.8|1594|1593.2|1593|1592.6|1816
1611564020000|2021-01-25 08:40:20|1593|1592.6|1593.6|1593.2|1593.6|1593.2|1593|1592.6|314
1611564030000|2021-01-25 08:40:30|1593.8|1593.4|1593|1592.2|1594|1593.6|1592.6|1592|9465
1611564040000|2021-01-25 08:40:40|1593.2||1593||1593.2||1593||100
1611564050000|2021-01-25 08:40:50|1592.8|1592|1593|1592.6|1593.4|1592.8|1592.4|1592|5092
1611564060000|2021-01-25 08:41:00|1592.6|1592.4|1592.2|1591.4|1593|1592.4|1591.8|1591.2|3610
1611564070000|2021-01-25 08:41:10|1592|1591.2|1591.8|1591|1592.2|1591.8|1591.8|1591|2218
1611564080000|2021-01-25 08:41:20|1591.4|1590.8|1591.4|1590.6|1591.8|1590.8|1591.4|1590.4|653
1611564090000|2021-01-25 08:41:30|1590.8|1590.4|1590.6|1589.8|1591|1590.4|1589.8|1589.2|30294
1611564100000|2021-01-25 08:41:40|1590|1590|1590.6|1590.2|1590.8|1590.2|1590|1590|105
1611564110000|2021-01-25 08:41:50|1590.8|1590|1590.6|1590.2|1591.2|1590.6|1590.6|1589.8|3464
1611564120000|2021-01-25 08:42:00|1590.2|1590|1590.4|1589.8|1590.6|1590.2|1590|1589.4|4135
1611564130000|2021-01-25 08:42:10|1590.2|1590|1591.4|1591|1591.4|1591.2|1590.2|1589.8|4867
1611564140000|2021-01-25 08:42:20|1591.2|1590.8|1591.6|1591|1591.8|1591.2|1590.8|1590.2|5418
1611564150000|2021-01-25 08:42:30|1591.4|1590.8|1591|1590.6|1591.4|1591|1590.8|1590.2|2787
1611564160000|2021-01-25 08:42:40|1590.4|1590.4|1590.4|1590|1591|1590.4|1590|1589.8|6916
1611564170000|2021-01-25 08:42:50|1590.6|1590.2|1590.8|1590|1591.4|1590.8|1590.6|1590|5380
1611564180000|2021-01-25 08:43:00|1591|1590.2|1591|1590.4|1591.4|1590.8|1590.8|1590|3396
1611564190000|2021-01-25 08:43:10|1590.2|1590|1590.2|1589.8|1590.6|1590.2|1590|1589.6|12254
1611564200000|2021-01-25 08:43:20|1589.8|1589.6|1590.4|1590.2|1590.6|1590.2|1589.8|1589.2|5319
1611564210000|2021-01-25 08:43:30|1590.6|1590|1590.6|1589.8|1590.8|1590.4|1590.6|1589.8|2331
1611564220000|2021-01-25 08:43:40|1590.8|1590.2|1591.2|1590.6|1591.2|1590.8|1590.6|1589.8|2064
1611564230000|2021-01-25 08:43:50|1591|1590.8|1592|1591.4|1592|1591.6|1591|1590.8|737
1611564240000|2021-01-25 08:44:00|1592.2|1591.6|1591.6|1591|1592.4|1592|1591.2|1590.8|2622
1611564250000|2021-01-25 08:44:10|1591.8|1591.2|1592.4|1591.8|1592.4|1591.8|1591.6|1591|1035
1611564260000|2021-01-25 08:44:20|1592.6|1592|1593|1592.2|1593|1592.6|1592.6|1591.8|1451
1611564270000|2021-01-25 08:44:30|1592.8|1592|1592.8|1592.2|1592.8|1592.2|1592|1591.6|5891
1611564280000|2021-01-25 08:44:40|1592.6|1592|1592.8|1592.2|1593|1592.6|1592.4|1592|865
1611564290000|2021-01-25 08:44:50|1592.6|1592.4|1593|1592.2|1593|1592.4|1592.6|1592.2|938
1611564300000|2021-01-25 08:45:00|1592.8|1592.4|1592.8|1592.4|1593|1592.4|1592.8|1592.4|358
1611564310000|2021-01-25 08:45:10|1592.6|1592.2|1592.8|1592.2|1593|1592.4|1592.6|1592|400
1611564320000|2021-01-25 08:45:20|1592.6|1592.4|1591.4|1591|1593|1592.4|1591.4|1591|1911
1611564330000|2021-01-25 08:45:30|1591.2|1591.2|1592|1591.2|1592|1591.4|1591.2|1591|670
1611564340000|2021-01-25 08:45:40|1591.8|1591|1591.6|1591.2|1592|1591.4|1591.2|1591|1298
1611564350000|2021-01-25 08:45:50|1591.4|1591.4|1591.4|1591.2|1591.6|1591.4|1591.4|1591.2|0
1611564360000|2021-01-25 08:46:00|1591.2|1591|1592.4|1592|1592.6|1592.2|1591.2|1591|6745
1611564370000|2021-01-25 08:46:10|1592.6|1591.8|1591.6|1591.2|1592.6|1591.8|1591.4|1591.2|4184
1611564380000|2021-01-25 08:46:20|1591.4|1591|1591.6|1591.2|1591.6|1591.2|1590.8|1590.4|3316
1611564390000|2021-01-25 08:46:30|1591.8|1591.4|1592.4|1591.8|1592.6|1592|1591.6|1591.4|5656
1611564400000|2021-01-25 08:46:40|1592.6|1592|1593.2|1592.6|1593.4|1593|1592.6|1592|2358
1611564410000|2021-01-25 08:46:50|1593.4||1593.4||1593.4||1593.2||0
1611564420000|2021-01-25 08:47:00|1593.2|1593|1593.2|1593|1593.6|1593.4|1593.2|1593|2362
1611564430000|2021-01-25 08:47:10|1593.4|1593.2|1593.6|1593.2|1593.6|1593.4|1593.2|1593.2|463
1611564440000|2021-01-25 08:47:20|1593.4|1593|1593|1592.6|1593.4|1593.2|1592.8|1592.4|3586
1611564450000|2021-01-25 08:47:30|1592.8|1592.4|1593|1592.6|1593.4|1593|1592.8|1592.4|2284
1611564460000|2021-01-25 08:47:40|1593.2|1592.8|1592.8|1592.2|1593.4|1593|1592.6|1592.2|2878
1611564470000|2021-01-25 08:47:50|1592.6|1592|1591.8|1591|1592.6|1592|1591.6|1591|4433
1611564480000|2021-01-25 08:48:00|1591.6|1591.2|1591.4|1591|1591.8|1591.2|1591|1590.6|4869
1611564490000|2021-01-25 08:48:10|1591.6|1591.2|1591.4|1591.2|1591.6|1591.4|1591.4|1590.8|300
1611564500000|2021-01-25 08:48:20|1591.6|1591.4|1592|1591.8|1592.2|1591.8|1591.6|1591.2|1952
1611564510000|2021-01-25 08:48:30|1592.2|1591.6|1592.4|1592|1592.6|1592.2|1592.2|1591.6|220
1611564520000|2021-01-25 08:48:40|1592.2|1591.8|1593|1592.8|1593|1592.8|1592|1591.8|500
1611564530000|2021-01-25 08:48:50|1593.2|1593|1593|1592.6|1593.4|1593.2|1592.8|1592.4|2672
1611564540000|2021-01-25 08:49:00|1592.8|1592.4|1593|1592.2|1593|1592.6|1592.6|1592|682
1611564550000|2021-01-25 08:49:10|1593.2|1592.4|1592.8|1592.6|1593.2|1593|1592.8|1592.4|463
1611564560000|2021-01-25 08:49:20|1592.6|1592.4|1592.8|1592.2|1593|1592.8|1592.4|1592.2|2336
1611564570000|2021-01-25 08:49:30|1592.6|1592|1592.4|1591.8|1592.6|1592.2|1592.2|1591.8|1000
1611564580000|2021-01-25 08:49:40|1592.2|1592|1592.4|1592|1592.4|1592|1592|1592|0
1611564590000|2021-01-25 08:49:50|1592.6|1592.2|1592.4|1592|1593|1592.6|1592.2|1592|1457
1611564600000|2021-01-25 08:50:00|1592.2|1591.8|1592.6|1592.2|1592.6|1592.2|1592|1591.6|1580
1611564610000|2021-01-25 08:50:10|1592.8|1592.4|1592.6|1592.2|1592.8|1592.4|1592.4|1592.2|265
1611564620000|2021-01-25 08:50:20|1592.4|1592|1592.4|1591.8|1592.4|1592|1592.2|1591.6|1886
1611564630000|2021-01-25 08:50:30|1592.2|1592|1592|1591.6|1592.6|1592.2|1591.8|1591.4|3374
1611564640000|2021-01-25 08:50:40|1591.8|1591.4|1591.8|1591.6|1592|1591.6|1591.6|1591.4|4053
1611564650000|2021-01-25 08:50:50||1591.4||1591.4||1591.4||1591.4|0
1611564660000|2021-01-25 08:51:00|1592|1591.6|1593.4|1592.8|1593.4|1593.2|1592|1591.6|3495
1611564670000|2021-01-25 08:51:10|1593.8|1593|1593.2|1592.8|1593.8|1593.4|1593.2|1592.6|2921
1611564680000|2021-01-25 08:51:20|1593|1592.6|1592.6|1592.2|1593|1592.8|1592.6|1592|0
1611564690000|2021-01-25 08:51:30|1592.8|1592|1592.6|1592.2|1593|1592.8|1592.6|1592|1581
1611564700000|2021-01-25 08:51:40|1592.8|1592.4|1591.6|1591.2|1592.8|1592.6|1591.4|1591|10692
1611564710000|2021-01-25 08:51:50|1591.8|1591.4|1591.4|1591|1591.8|1591.6|1591.4|1591|1983
1611564720000|2021-01-25 08:52:00|1591.6|1591.2|1591.8|1591.4|1592|1591.6|1591.6|1591|729
1611564730000|2021-01-25 08:52:10|1591.6|1591.6|1591.8|1591.4|1592|1591.8|1591.6|1591.4|2227
1611564740000|2021-01-25 08:52:20|1592|1591.6|1592.8|1592.2|1592.8|1592.4|1592|1591.6|302
1611564750000|2021-01-25 08:52:30|1592.6|1592.4|1593|1592.6|1593.2|1592.8|1592.6|1592.4|2498
1611564760000|2021-01-25 08:52:40|1593.2|1592.4|1592.6|1592|1593.2|1592.6|1592.6|1592|2224
1611564770000|2021-01-25 08:52:50|1592.4|1591.8|1592.8|1592|1592.8|1592.4|1592.2|1591.6|583
1611564780000|2021-01-25 08:53:00|1592.6|1591.8|1592|1591.4|1592.6|1592|1591.6|1591.4|5381
1611564790000|2021-01-25 08:53:10|1592.2|1591.6|1592.4|1592|1592.6|1592.4|1592.2|1591.4|4330
1611564800000|2021-01-25 08:53:20|1592.6|1591.8|1592.2|1591.8|1592.6|1591.8|1591.8|1591.6|0
1611564810000|2021-01-25 08:53:30|1592.4|1592|1592.6|1592|1592.8|1592.6|1592.2|1591.8|807
1611564820000|2021-01-25 08:53:40|1592.4|1591.8|1591.4|1591.2|1592.4|1592.2|1591.4|1591.2|10672
1611564830000|2021-01-25 08:53:50|1591.2|1591|1588|1587.6|1591.2|1591|1587.8|1587.4|85409
1611564840000|2021-01-25 08:54:00|1588.2|1587.8|1588.4|1588|1588.4|1588.2|1587.2|1587|16324
1611564850000|2021-01-25 08:54:10|1588.6|1588.2|1589|1588.2|1589|1588.8|1588.6|1587.6|981
1611564860000|2021-01-25 08:54:20|1588.4|1588|1587.8|1587.4|1589|1588.4|1587.6|1587.4|2727
1611564870000|2021-01-25 08:54:30|1588|1587.6|1589.2|1588.8|1589.4|1589|1588|1587.4|2877
1611564880000|2021-01-25 08:54:40|1589.4|1589|1589.6|1589|1589.8|1589.6|1589|1588.8|11775
1611564890000|2021-01-25 08:54:50|1589.4|1588.8|1588.6|1588.2|1589.8|1589.2|1588.6|1588.2|5257
1611564900000|2021-01-25 08:55:00|1588.8|1588.4|1589|1588.6|1589.2|1588.8|1588.8|1588.4|313
1611564910000|2021-01-25 08:55:10|1588.6|1588.4|1589|1588.4|1589|1588.6|1588.4|1588.2|1624
1611564920000|2021-01-25 08:55:20|1588.8|1588.6|1589.2|1588.4|1589.2|1588.8|1588.8|1588.4|1435
1611564930000|2021-01-25 08:55:30|1589|1588.6|1589|1588.8|1589.2|1588.8|1589|1588.6|0
1611564940000|2021-01-25 08:55:40|1589.2|1588.6|1589.2|1588.6|1589.2|1589|1588.8|1588.4|2588
1611564950000|2021-01-25 08:55:50|1588.8|1588.8|1589.4|1588.8|1589.4|1589|1588.8|1588.8|3636
1611564960000|2021-01-25 08:56:00|1589.2|1588.6|1589|1588.6|1589.2|1588.6|1588.6|1588.2|3188
1611564970000|2021-01-25 08:56:10|1589.2|1588.8|1588|1587.6|1589.2|1588.8|1587.8|1587.4|3013
1611564980000|2021-01-25 08:56:20|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.6|1445
1611564990000|2021-01-25 08:56:30|1588.2|1587.8|1588|1587.8|1588.2|1588|1588|1587.8|1164
1611565000000|2021-01-25 08:56:40|1588.2|1588|1588.6|1588.2|1588.8|1588.6|1588.2|1588|12237
1611565010000|2021-01-25 08:56:50|1588.8|1588.4|1588.6|1588.4|1588.8|1588.6|1588.4|1588|2910
1611565020000|2021-01-25 08:57:00|1588.4|1588.2|1588.4|1587.8|1588.6|1588.4|1587.8|1587.6|7684
1611565030000|2021-01-25 08:57:10|1588|1588|1588.6|1588.2|1588.6|1588.4|1588|1587.6|4275
1611565040000|2021-01-25 08:57:20|1588.4|1588|1588.6|1588.2|1588.6|1588.2|1588.2|1587.8|2793
1611565050000|2021-01-25 08:57:30|1588.4|1588|1588.6|1588.2|1588.6|1588.2|1588|1587.6|6534
1611565060000|2021-01-25 08:57:40|1588.8|1588|1589.6|1589|1589.6|1589.2|1588.8|1588|3357
1611565070000|2021-01-25 08:57:50|1589.8|1589.2|1589.4|1589|1590|1589.8|1589.2|1588.6|11213
1611565080000|2021-01-25 08:58:00|1589.6|1589.2|1589|1588.6|1589.6|1589.2|1589|1588.6|1931
1611565090000|2021-01-25 08:58:10||1588.4||1588.6||1588.6||1588.4|1000
1611565100000|2021-01-25 08:58:20|1588.8|1588.4|1589.2|1588.8|1589.6|1588.8|1588.8|1588.4|1736
1611565110000|2021-01-25 08:58:30|1589.4|1588.6|1588.8|1588.6|1589.4|1589|1588.8|1588.4|2649
1611565120000|2021-01-25 08:58:40|1589|1588.8|1589.6|1589|1589.6|1589|1588.8|1588.6|1211
1611565130000|2021-01-25 08:58:50||1588.8||1589||1589||1588.8|0
1611565140000|2021-01-25 08:59:00|1589.8|1589.2|1590.6|1589.8|1590.6|1589.8|1589.6|1589.2|2845
1611565150000|2021-01-25 08:59:10|1590.8|1590|1591|1590.6|1591|1590.6|1590.6|1590|500
1611565160000|2021-01-25 08:59:20|1590.8|1590.4|1590.4|1590.2|1590.8|1590.4|1590.4|1590.2|942
1611565170000|2021-01-25 08:59:30||1590||1589.8||1590||1589.8|8
1611565180000|2021-01-25 08:59:40|1590.6|1590|1591|1590.6|1591|1590.6|1590.6|1589.8|421
1611565190000|2021-01-25 08:59:50|1590.8|1590.4|1590.6|1590|1591|1590.6|1590.4|1590|0
1611565200000|2021-01-25 09:00:00|1590.8|1590.2|1591|1590.4|1591.2|1591|1590.6|1590.2|1645
1611565210000|2021-01-25 09:00:10|1590.8|1590.6|1590.8|1590.6|1590.8|1590.6|1590.8|1590.4|500
1611565220000|2021-01-25 09:00:20|1590.4|1590.4|1589.8|1589.4|1590.4|1590.4|1589.8|1589.4|921
1611565230000|2021-01-25 09:00:30|1590|1589.6|1590.8|1590.2|1590.8|1590.2|1589.8|1589.4|297
1611565240000|2021-01-25 09:00:40|1590.6|1590|1590.8|1590.2|1590.8|1590.2|1590.4|1590|568
1611565250000|2021-01-25 09:00:50|1590.6|1590|1590.4|1590|1590.8|1590.4|1590.4|1590|1916
1611565260000|2021-01-25 09:01:00|1590.6|1590.2|1590.8|1590.4|1590.8|1590.4|1590.4|1590|1237
1611565270000|2021-01-25 09:01:10|1590.6|1590.2|1590.8|1590.2|1590.8|1590.4|1590.4|1590.2|587
1611565280000|2021-01-25 09:01:20|1590.6||1590.8||1590.8||1590.4||1525
1611565290000|2021-01-25 09:01:30|1590.6|1590.6|1589.8|1589.2|1590.6|1590.6|1589.8|1589|4312
1611565300000|2021-01-25 09:01:40|1589.6|1589|1589.4|1589|1589.6|1589.2|1589.2|1588.8|1653
1611565310000|2021-01-25 09:01:50|1589.2|1588.8|1589.2|1588.6|1589.4|1588.8|1588.8|1588.6|0
1611565320000|2021-01-25 09:02:00|1589|1588.4|1587.8|1587.4|1589|1588.4|1587.2|1587|9487
1611565330000|2021-01-25 09:02:10|1587.6|1587.2|1586.4|1586|1587.6|1587.2|1586.2|1586|7070
1611565340000|2021-01-25 09:02:20|1586.2|1585.8|1584.4|1583.8|1586.6|1586.2|1584.2|1583.8|88367
1611565350000|2021-01-25 09:02:30|1584.2|1584|1584|1583.6|1584.4|1584.2|1584|1583.4|12018
1611565360000|2021-01-25 09:02:40|1583.8|1583.4|1583.8|1583.4|1584|1583.8|1583.4|1583|3698
1611565370000|2021-01-25 09:02:50|1583.6|1583.6|1584|1583.4|1584|1583.8|1583.6|1583.2|5862
1611565380000|2021-01-25 09:03:00|1583.8|1583.6|1583.8|1583.2|1584|1583.6|1583.6|1583.2|479
1611565390000|2021-01-25 09:03:10|1583.6|1583.6|1585.6|1585|1585.6|1585.2|1583.6|1583.6|6444
1611565400000|2021-01-25 09:03:20|1585.8|1584.8|1586.4|1585.8|1586.4|1586|1585.6|1584.6|5348
1611565410000|2021-01-25 09:03:30|1586.2|1586|1586.4|1586.2|1586.8|1586.2|1586.2|1586|500
1611565420000|2021-01-25 09:03:40|1586.2|1586|1586.6|1586|1586.8|1586.4|1586.2|1585.8|4221
1611565430000|2021-01-25 09:03:50|1586.8|1586.2|1587|1586.4|1587|1586.8|1586.6|1586.2|2095
1611565440000|2021-01-25 09:04:00|1586.8|1586.6|1586.2|1585.8|1586.8|1586.6|1585.8|1585.4|10358
1611565450000|2021-01-25 09:04:10|1586|1585.6|1586|1585.4|1586|1585.6|1586|1585.4|0
1611565460000|2021-01-25 09:04:20|1586.2|1585.6|1586.8|1586.2|1586.8|1586.6|1585.8|1585.4|14787
1611565470000|2021-01-25 09:04:30|1586.6|1586.4|1586.8|1586.2|1586.8|1586.6|1586.6|1586.2|225
1611565480000|2021-01-25 09:04:40|1586.6|1586.4|1587.4|1587|1587.4|1587|1586.6|1586.2|2132
1611565490000|2021-01-25 09:04:50|1587.6|1586.8|1587.2|1586.8|1587.6|1587|1587|1586.8|290
1611565500000|2021-01-25 09:05:00|1587|1586.6|1586|1585.4|1587.2|1586.8|1585.8|1585.4|7473
1611565510000|2021-01-25 09:05:10|1586.2|1585.6|1586.4|1585.8|1586.4|1586.2|1586.2|1585.6|4568
1611565520000|2021-01-25 09:05:20|1586.6|1586|1586.8|1586.2|1587|1586.4|1586.4|1585.8|3365
1611565530000|2021-01-25 09:05:30|1586.6|1586.4|1587.4|1586.6|1587.4|1587.2|1586.6|1586.2|14185
1611565540000|2021-01-25 09:05:40||1586.4||1586.6||1586.6||1586.4|0
1611565550000|2021-01-25 09:05:50|1587.2|1586.2|1586.8|1586.4|1587.2|1586.6|1586.2|1585.8|8393
1611565560000|2021-01-25 09:06:00|1587|1586.6|1587.4|1587|1587.4|1587.2|1587|1586.6|3539
1611565570000|2021-01-25 09:06:10|1587.6|1587.2|1588.2|1587.6|1588.2|1587.8|1587.4|1587|7505
1611565580000|2021-01-25 09:06:20|1588.4|1587.8|1588.4|1588|1588.6|1588.2|1588.2|1587.8|691
1611565590000|2021-01-25 09:06:30|1588|1587.8|1588.4|1588.2|1588.4|1588.2|1587.8|1587.4|1142
1611565600000|2021-01-25 09:06:40|1588.6|1588.4|1589|1588.6|1589.2|1588.8|1588.6|1588.4|2037
1611565610000|2021-01-25 09:06:50|1589.2|1588.8|1589.2|1588.8|1589.4|1589|1589|1588.6|457
1611565620000|2021-01-25 09:07:00|1589.4|1588.6|1589|1588.6|1589.4|1589|1589|1588.4|2008
1611565630000|2021-01-25 09:07:10|1589.2|1588.8|1590|1589.4|1590|1589.8|1589.2|1588.8|1876
1611565640000|2021-01-25 09:07:20|1589.8|1589.6|1589.2|1588.6|1589.8|1589.6|1589.2|1588.6|529
1611565650000|2021-01-25 09:07:30|1589|1588.4|1589|1588.4|1589|1588.8|1588.6|1588.4|690
1611565660000|2021-01-25 09:07:40|1588.8|1588.2|1588.4|1588|1588.8|1588.4|1588.4|1588|639
1611565670000|2021-01-25 09:07:50|1588.6|1588.2|1588.6|1588|1589|1588.6|1588.6|1588|822
1611565680000|2021-01-25 09:08:00|1588.4|1587.8|1587.4|1587|1588.6|1587.8|1587.4|1586.4|235
1611565690000|2021-01-25 09:08:10|1587.6|1587.2|1587.4|1587|1587.6|1587.4|1587|1586.6|670
1611565700000|2021-01-25 09:08:20|1587.6|1587.2|1586|1585.4|1587.8|1587.4|1586|1585.2|8846
1611565710000|2021-01-25 09:08:30|1586.2|1585.6|1586.6|1586.2|1586.6|1586.4|1586.2|1585.6|8051
1611565720000|2021-01-25 09:08:40|1586.8|1586|1587|1586.6|1587.2|1586.8|1586.8|1586|964
1611565730000|2021-01-25 09:08:50|1587.2|1586.8|1587.4|1587|1587.8|1587.6|1587.2|1586.8|2656
1611565740000|2021-01-25 09:09:00|1587.2|1586.8|1587.6|1587|1587.6|1587.2|1586.6|1586.2|3182
1611565750000|2021-01-25 09:09:10|1587.4|1587.2|1588.6|1588|1588.8|1588|1587.4|1587|3074
1611565760000|2021-01-25 09:09:20|1588.8|1588.2|1588.8|1588.4|1589|1588.4|1588.6|1588.2|492
1611565770000|2021-01-25 09:09:30||1588.2||1588.2||1588.4||1588.2|0
1611565780000|2021-01-25 09:09:40|1588.6|1588.4|1589|1588.6|1589.2|1589|1588.4|1588.4|1187
1611565790000|2021-01-25 09:09:50|1588.8|1588.8|1589|1588.6|1589|1588.8|1588.8|1588.6|626
1611565800000|2021-01-25 09:10:00|1589.2|1588.8|1589.2|1588.8|1589.6|1589.2|1589|1588.6|2032
1611565810000|2021-01-25 09:10:10|1589|1589|1589.2|1588.8|1589.2|1589|1588.8|1588.6|2080
1611565820000|2021-01-25 09:10:20|1589|1589|1589.2|1588.8|1589.2|1589|1588.8|1588.4|3935
1611565830000|2021-01-25 09:10:30|1589.4|1589|1589.2|1588.8|1589.4|1589.2|1589.2|1588.8|1489
1611565840000|2021-01-25 09:10:40|1589.4|1588.6|1588.4|1588.2|1589.4|1588.6|1588.4|1588|2750
1611565850000|2021-01-25 09:10:50|1588.6|1588|1588.8|1588.4|1588.8|1588.6|1588.4|1588|3644
1611565860000|2021-01-25 09:11:00|1589|1588.6|1588.8|1588.2|1589|1588.6|1588.6|1588.2|3571
1611565870000|2021-01-25 09:11:10|1589|1588.4|1589|1588.4|1589|1588.8|1588.8|1588.4|817
1611565880000|2021-01-25 09:11:20||1588.6||1588.6||1588.6||1588.4|0
1611565890000|2021-01-25 09:11:30|1589.2|1588.8|1588.8|1588.2|1589.2|1589|1588.8|1588.2|536
1611565900000|2021-01-25 09:11:40|1588.6|1588.4|1588.2|1588|1588.6|1588.4|1588.2|1587.8|311
1611565910000|2021-01-25 09:11:50|1588.4|1588.2|1588.8|1588.4|1589|1588.6|1588.4|1588|1803
1611565920000|2021-01-25 09:12:00|1588.6|1588.2|1588.8|1588.4|1588.8|1588.4|1588.6|1588.2|875
1611565930000|2021-01-25 09:12:10|1588.6|1588.2|1588.8|1588.2|1589|1588.6|1588.4|1588|2524
1611565940000|2021-01-25 09:12:20|1588.6|1588|1588.2|1587.8|1588.6|1588|1588|1587.6|2086
1611565950000|2021-01-25 09:12:30|1588.4|1588|1588.6|1588|1588.6|1588.2|1588.2|1587.8|871
1611565960000|2021-01-25 09:12:40|1588.4|1587.8|1588.2|1587.6|1588.6|1588|1588|1587.6|279
1611565970000|2021-01-25 09:12:50|1588.4|1588|1588.8|1588.2|1588.8|1588.4|1588.2|1588|0
1611565980000|2021-01-25 09:13:00|1589|1588.6|1589.8|1589.4|1589.8|1589.6|1588.8|1588.2|4313
1611565990000|2021-01-25 09:13:10|1590||1590||1590||1589.8||0
1611566000000|2021-01-25 09:13:20|1589.8|1589.6|1589.8|1589.4|1590.4|1590.2|1589.8|1589.4|3384
1611566010000|2021-01-25 09:13:30|1590|1589.2|1589.6|1589.2|1590|1589.2|1589.6|1589.2|0
1611566020000|2021-01-25 09:13:40|1589.8|1589.4|1590|1589.6|1590.4|1590.2|1589.8|1589.4|1932
1611566030000|2021-01-25 09:13:50|1589.8|1589.4|1588.8|1588.4|1589.8|1589.4|1588.8|1588.4|1328
1611566040000|2021-01-25 09:14:00|1589|1588.2|1589.6|1589|1589.6|1589.2|1589|1588.2|1715
1611566050000|2021-01-25 09:14:10|1589.4|1589.2|1590.2|1589.8|1590.2|1590|1589.4|1589.2|1121
1611566060000|2021-01-25 09:14:20|1590.4|1589.6|1591.4|1591|1591.4|1591|1590.4|1589.6|8705
1611566070000|2021-01-25 09:14:30|1591.2|1590.8|1591.4|1590.8|1591.4|1590.8|1590.8|1590.6|500
1611566080000|2021-01-25 09:14:40|1591.2|1590.6|1591.4|1590.8|1591.4|1591|1591|1590.6|1840
1611566090000|2021-01-25 09:14:50|1591.6|1590.6|1591.6|1591|1591.6|1591.2|1591.4|1590.6|0
1611566100000|2021-01-25 09:15:00|1591.4|1591.2|1591|1590.4|1591.4|1591.2|1591|1590.4|50
1611566110000|2021-01-25 09:15:10|1590.8|1590.6|1590.8|1590.4|1591.2|1591|1590.8|1590.4|665
1611566120000|2021-01-25 09:15:20|1591|1590.6|1591|1590.6|1591.4|1590.8|1590.8|1590.6|400
1611566130000|2021-01-25 09:15:30|1590.8|1590.4|1590.8|1590.4|1591.4|1591|1590.6|1590.2|2335
1611566140000|2021-01-25 09:15:40|1590.6|1590.2|1591|1590.6|1591.2|1590.6|1590.6|1590|0
1611566150000|2021-01-25 09:15:50|1590.8|1590.4|1591.4|1590.8|1591.4|1590.8|1590.8|1590.4|0
1611566160000|2021-01-25 09:16:00|1591.2|1591|1590.8|1590|1591.2|1591|1590.8|1590|321
1611566170000|2021-01-25 09:16:10|1590.6||1590.4||1590.6||1590.4||0
1611566180000|2021-01-25 09:16:20|1590.6|1590.2|1590.6|1590.2|1590.6|1590.4|1590.4|1590.2|0
1611566190000|2021-01-25 09:16:30|1590.8|1590.4|1590.4|1590|1590.8|1590.4|1590.2|1590|165
1611566200000|2021-01-25 09:16:40|1590.6|1590.4|1590.4|1590|1590.8|1590.6|1590.4|1590|694
1611566210000|2021-01-25 09:16:50|1590.2|1589.8|1589.8|1589.4|1590.2|1589.8|1589.4|1589.2|3443
1611566220000|2021-01-25 09:17:00|1590|1589.6|1590|1589.4|1590.2|1589.8|1589.8|1589.4|235
1611566230000|2021-01-25 09:17:10|1589.8|1589.6|1590.2|1589.6|1590.2|1589.8|1589.8|1589.6|0
1611566240000|2021-01-25 09:17:20|1590|1589.8|1590.6|1590|1590.6|1590.4|1590|1589.6|972
1611566250000|2021-01-25 09:17:30|1590.4|1590.2|1589.8|1589.4|1590.4|1590.2|1589.8|1589.2|267
1611566260000|2021-01-25 09:17:40|1589.6|1589.2|1589.8|1589.2|1589.8|1589.4|1589.6|1589|0
1611566270000|2021-01-25 09:17:50|1590|1589.4|1590.2|1589.8|1590.2|1590|1589.8|1589.4|0
1611566280000|2021-01-25 09:18:00|1590|1589.6|1590.2|1589.8|1590.4|1590.2|1589.8|1589.4|8105
1611566290000|2021-01-25 09:18:10|1590|1589.6|1589.8|1589.4|1590|1589.8|1589.8|1589.4|29
1611566300000|2021-01-25 09:18:20|1590|1589.6|1589.8|1589.6|1590|1589.8|1589.6|1589.4|3372
1611566310000|2021-01-25 09:18:30|1590|1589.4|1589.4|1589|1590|1589.4|1588.8|1588.6|3567
1611566320000|2021-01-25 09:18:40|1589.2|1588.8|1589|1588.6|1589.2|1588.8|1589|1588.4|0
1611566330000|2021-01-25 09:18:50|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.8|1588.4|618
1611566340000|2021-01-25 09:19:00|1589.2|1588.8|1589.4|1588.8|1590|1589.6|1589.2|1588.8|3946
1611566350000|2021-01-25 09:19:10|1589.2|1589|1589.4|1589|1589.4|1589|1589|1588.4|1594
1611566360000|2021-01-25 09:19:20|1589.2|1588.8|1589.4|1589|1589.4|1589|1589|1588.6|244
1611566370000|2021-01-25 09:19:30|1589.2|1588.8|1589.2|1588.6|1589.2|1588.8|1589|1588.6|274
1611566380000|2021-01-25 09:19:40|1589.4|1589|1589.4|1589|1589.6|1589.4|1589.4|1589|2104
1611566390000|2021-01-25 09:19:50|1589.2|1588.8|1589.2|1589|1589.2|1589|1589|1588.6|750
1611566400000|2021-01-25 09:20:00|1589.4|1588.8|1589|1588.6|1589.4|1588.8|1588.8|1588.4|1360
1611566410000|2021-01-25 09:20:10|1589.2|1588.8|1589.6|1589|1589.6|1589.4|1589.2|1588.6|2817
1611566420000|2021-01-25 09:20:20|1589.4|1589.2|1589|1588.6|1589.4|1589.2|1588.8|1588.6|691
1611566430000|2021-01-25 09:20:30|1588.8|1588.4|1589|1588.6|1589|1588.8|1588.6|1588.4|2004
1611566440000|2021-01-25 09:20:40|1588.8||1589||1589||1588.8||0
1611566450000|2021-01-25 09:20:50|1589.2|1588.8|1589.4|1588.6|1589.4|1589|1589.2|1588.6|2456
1611566460000|2021-01-25 09:21:00|1589.2|1588.8|1589|1588.6|1589.2|1589|1589|1588.6|850
1611566470000|2021-01-25 09:21:10|1588.8|1588.4|1588.2|1587.6|1588.8|1588.4|1588.2|1587.6|2846
1611566480000|2021-01-25 09:21:20|1588.4|1587.8|1588.4|1588.2|1588.4|1588.2|1588|1587.8|6395
1611566490000|2021-01-25 09:21:30|1588.6|1588.4|1589.2|1588.8|1589.2|1589|1588.4|1588.2|10664
1611566500000|2021-01-25 09:21:40|1589.4|1589|1590.6|1589.8|1590.6|1589.8|1589.4|1589|2267
1611566510000|2021-01-25 09:21:50||1590||1590||1590.4||1589.8|0
1611566520000|2021-01-25 09:22:00|1590.4|1589.8|1589.8|1589.4|1590.6|1590.2|1589.6|1589.4|1983
1611566530000|2021-01-25 09:22:10|1590|1589.6|1590.4|1589.8|1590.4|1590|1590|1589.4|1321
1611566540000|2021-01-25 09:22:20|1590.2|1589.6|1590|1589.8|1590.2|1589.8|1590|1589.6|282
1611566550000|2021-01-25 09:22:30|1590.2|1590|1589.4|1589|1590.2|1590|1589.4|1589|1510
1611566560000|2021-01-25 09:22:40|1589.6|1589.2|1589.8|1589.4|1590|1589.8|1589.4|1589|3498
1611566570000|2021-01-25 09:22:50|1590|1589.6|1589.6|1589|1590|1589.6|1589.4|1589|917
1611566580000|2021-01-25 09:23:00|1589.4|1589.2|1589|1588.4|1589.4|1589.2|1588.8|1588.4|3800
1611566590000|2021-01-25 09:23:10|1589.2|1588.6|1589.4|1589|1589.4|1589|1589.2|1588.6|1482
1611566600000|2021-01-25 09:23:20|1589.2|1588.8|1590|1589.6|1590|1589.6|1589|1588.6|1424
1611566610000|2021-01-25 09:23:30|1590.2|1589.8|1590.6|1590.4|1590.6|1590.4|1589.8|1589.6|14971
1611566620000|2021-01-25 09:23:40|1590.8|1590.2|1590.6|1590.2|1591|1590.6|1590.6|1590.2|1456
1611566630000|2021-01-25 09:23:50|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.6|1590.2|2490
1611566640000|2021-01-25 09:24:00|1590.4|1590|1590.6|1590|1590.6|1590.2|1590|1589.6|7306
1611566650000|2021-01-25 09:24:10|1590.4|1590.2|1590.8|1590.4|1590.8|1590.4|1590.2|1590|653
1611566660000|2021-01-25 09:24:20|1590.6|1590.2|1590.8|1590.2|1591|1590.6|1590.6|1590.2|500
1611566670000|2021-01-25 09:24:30|1590.6|1590|1590.8|1590.2|1590.8|1590.2|1590.6|1590|0
1611566680000|2021-01-25 09:24:40|1590.6|1590.4|1591.6|1591.4|1591.8|1591.4|1590.6|1590.4|1640
1611566690000|2021-01-25 09:24:50|1591.8|1591.6|1591.6|1591|1591.8|1591.6|1591.4|1591|1314
1611566700000|2021-01-25 09:25:00|1591.8|1591.2|1592.2|1592|1592.4|1592.2|1591.6|1591.2|5740
1611566710000|2021-01-25 09:25:10|1592.4|1592.2|1592.2|1591.8|1592.4|1592.2|1592|1591.6|1345
1611566720000|2021-01-25 09:25:20|1592|1591.6|1591.6|1591.2|1592.2|1591.8|1591.6|1591.2|8443
1611566730000|2021-01-25 09:25:30|1591.8|1591|1590.6|1590.2|1591.8|1591.2|1590.4|1590.2|6002
1611566740000|2021-01-25 09:25:40|1590.8|1590.4|1590.2|1590|1590.8|1590.4|1590.2|1590|1065
1611566750000|2021-01-25 09:25:50|1590.4|1590.2|1590.4|1590|1590.6|1590.4|1590.4|1590|5060
1611566760000|2021-01-25 09:26:00|1590.6|1590.2|1590.6|1590|1590.6|1590.2|1590.6|1590|1639
1611566770000|2021-01-25 09:26:10|1590.4|1590.2|1590.8|1590.4|1590.8|1590.6|1590.2|1590.2|1365
1611566780000|2021-01-25 09:26:20|1591|1590.6|1591.6|1591.2|1591.8|1591.2|1591|1590.6|3294
1611566790000|2021-01-25 09:26:30|1591.4|1591.4|1591.4|1591|1591.4|1591.4|1591.4|1591|0
1611566800000|2021-01-25 09:26:40|1591.2|1590.8|1591.2|1591|1591.4|1591|1590.6|1590.4|7014
1611566810000|2021-01-25 09:26:50|1591.4|1590.8|1591.4|1591|1591.6|1591.2|1591|1590.8|1061
1611566820000|2021-01-25 09:27:00|1591.6|1590.8|1591.6|1591.2|1591.6|1591.2|1591.2|1590.8|220
1611566830000|2021-01-25 09:27:10|1591.4|1591|1592|1591.6|1592|1591.8|1591.2|1591|779
1611566840000|2021-01-25 09:27:20|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.6|1591.2|2
1611566850000|2021-01-25 09:27:30|1591.8|1591.4|1591.6|1591.4|1592|1591.6|1591.2|1590.8|5672
1611566860000|2021-01-25 09:27:40|1591.8|1591.6|1592|1591.6|1592|1591.6|1591.8|1591.4|573
1611566870000|2021-01-25 09:27:50|1592.2|1591.8|1592|1591.6|1592.2|1592|1591.8|1591.4|582
1611566880000|2021-01-25 09:28:00||1591.4||1591.4||1591.6||1591.4|0
1611566890000|2021-01-25 09:28:10|1591.8|1591.2|1591.6|1591.4|1591.8|1591.4|1591.4|1591|572
1611566900000|2021-01-25 09:28:20|1591.8|1591.6|1592|1591.6|1592.4|1592|1591.8|1591.4|1086
1611566910000|2021-01-25 09:28:30|1592.2|1591.8|1592.4|1591.8|1592.4|1592|1592.2|1591.8|250
1611566920000|2021-01-25 09:28:40|1592.6|1592|1593.2|1592.8|1593.2|1592.8|1592.6|1592|3514
1611566930000|2021-01-25 09:28:50|1593.4|1593|1593.6|1593.2|1593.8|1593.2|1593.2|1592.8|998
1611566940000|2021-01-25 09:29:00|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|0
1611566950000|2021-01-25 09:29:10|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|979
1611566960000|2021-01-25 09:29:20|1593.6|1593.2|1594|1593.6|1594|1593.6|1593.6|1593|448
1611566970000|2021-01-25 09:29:30|1593.8|1593.8|1593.6|1593|1594|1593.8|1593.6|1593|2343
1611566980000|2021-01-25 09:29:40|1593.4|1593.2|1593.8|1593.2|1593.8|1593.4|1593.2|1593.2|0
1611566990000|2021-01-25 09:29:50|1593.6|1593.4|1594.2|1594|1594.4|1594|1593.6|1593.4|2601
1611567000000|2021-01-25 09:30:00|1594.4|1594.2|1593.4|1593|1594.4|1594.2|1593.4|1593|1161
1611567010000|2021-01-25 09:30:10|1593.6|1593.2|1593.8|1593.2|1593.8|1593.4|1593.6|1593.2|206
1611567020000|2021-01-25 09:30:20|1593.6|1593|1593.4|1593|1593.6|1593.2|1593.2|1593|0
1611567030000|2021-01-25 09:30:30|1593.2|1593.2|1593.6|1593|1593.6|1593.2|1593.2|1593|0
1611567040000|2021-01-25 09:30:40|1593.4|1592.8|1593.2|1592.6|1593.4|1592.8|1592.6|1592|1595
1611567050000|2021-01-25 09:30:50|1593|1592.4|1593.2|1592.8|1593.4|1593|1592.8|1592.4|1000
1611567060000|2021-01-25 09:31:00|1593.4|1593|1593.6|1593.2|1593.6|1593.4|1593.2|1592.8|0
1611567070000|2021-01-25 09:31:10|1593.4|1593|1593.4|1593|1593.6|1593.2|1593.2|1592.8|909
1611567080000|2021-01-25 09:31:20|1593.2|1592.8|1593.4|1592.8|1593.4|1593|1593.2|1592.8|50
1611567090000|2021-01-25 09:31:30|1593.2|1593|1593|1592.6|1593.2|1593|1593|1592.4|3
1611567100000|2021-01-25 09:31:40|1592.8|1592.8|1593.6|1593|1593.6|1593.2|1592.6|1592.4|2282
1611567110000|2021-01-25 09:31:50|1593.4|1593.2|1593.4|1593|1593.4|1593.2|1593.4|1593|0
1611567120000|2021-01-25 09:32:00|1593.2|1593.2|1593.4|1593|1593.4|1593.2|1593|1592.6|517
1611567130000|2021-01-25 09:32:10|1593.2|1593.2|1593.2|1592.8|1593.6|1593.2|1592.8|1592.4|3430
1611567140000|2021-01-25 09:32:20|1593.4|1593|1593.4|1593|1593.4|1593.2|1593.2|1592.8|813
1611567150000|2021-01-25 09:32:30|1593.2|1592.8|1592.8|1592.4|1593.2|1593|1592.8|1592.4|0
1611567160000|2021-01-25 09:32:40|1593|1592.6|1593.4|1592.8|1593.6|1593.2|1593|1592.4|771
1611567170000|2021-01-25 09:32:50|1593.2|1593|1593.4|1593|1593.8|1593.4|1593.2|1593|1092
1611567180000|2021-01-25 09:33:00|1593.2|1592.8|1593.6|1593.2|1594.2|1593.8|1593.2|1592.8|6506
1611567190000|2021-01-25 09:33:10|1593.4|1593|1593.4|1593|1593.6|1593.2|1593|1592.8|2340
1611567200000|2021-01-25 09:33:20|1593.2|1592.8|1593.4|1593|1593.4|1593.2|1593.2|1592.8|250
1611567210000|2021-01-25 09:33:30||1592.8||1592.8||1592.8||1592.8|0
1611567220000|2021-01-25 09:33:40|1593.2|1592.6|1594|1593.6|1594|1593.6|1593|1592.6|5848
1611567230000|2021-01-25 09:33:50|1593.8|1593.4|1593.8|1593.4|1594|1593.4|1593.6|1593.4|1030
1611567240000|2021-01-25 09:34:00|1593.6|1593.2|1593|1592.8|1593.6|1593.2|1592.8|1592.4|634
1611567250000|2021-01-25 09:34:10|1593.2|1592.6|1593.4|1593|1593.4|1593|1593.2|1592.6|423
1611567260000|2021-01-25 09:34:20|1593.2|1592.8|1593|1592.6|1593.6|1593.2|1592.8|1592.6|100
1611567270000|2021-01-25 09:34:30|1593.2|1592.8|1593.4|1593|1593.4|1593|1593|1592.8|1000
1611567280000|2021-01-25 09:34:40|1593.2|1592.8|1593.2|1593|1593.4|1593|1593|1592.6|593
1611567290000|2021-01-25 09:34:50|1593|1592.8|1593|1592.6|1593|1592.8|1593|1592.6|320
1611567300000|2021-01-25 09:35:00|1593.2|1592.8|1593.8|1593.4|1594|1593.6|1593.2|1592.8|1756
1611567310000|2021-01-25 09:35:10|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593|223
1611567320000|2021-01-25 09:35:20|1593.8|1593.4|1594.2|1593.8|1594.2|1594|1593.6|1593.2|207
1611567330000|2021-01-25 09:35:30|1594|1593.6|1593.8|1593.6|1594|1593.6|1593.8|1593.6|256
1611567340000|2021-01-25 09:35:40|1593.6|1593.4|1594.2|1593.6|1594.4|1594.2|1593.6|1593.4|840
1611567350000|2021-01-25 09:35:50|1594|1593.8|1594|1593.6|1594|1593.8|1593.8|1593.6|414
1611567360000|2021-01-25 09:36:00|1594.2|1593.8|1594|1593.6|1594.2|1593.8|1593.8|1593.6|0
1611567370000|2021-01-25 09:36:10|1594.2|1593.8|1594.2|1593.8|1594.6|1594.2|1593.8|1593.6|2065
1611567380000|2021-01-25 09:36:20|1594|1593.6|1594|1593.4|1594|1593.6|1593.8|1593.4|238
1611567390000|2021-01-25 09:36:30|1594.2|1593.6|1594.2|1593.8|1594.2|1594|1593.8|1593.4|503
1611567400000|2021-01-25 09:36:40|1594|1593.6|1594|1593.6|1594|1593.6|1594|1593.6|0
1611567410000|2021-01-25 09:36:50||1593.4||1593.6||1593.6||1593.4|0
1611567420000|2021-01-25 09:37:00|1593.8|1593.4|1593.4|1593|1593.8|1593.4|1593.2|1592.8|973
1611567430000|2021-01-25 09:37:10|1593.2|1592.8|1593|1592.6|1593.4|1593|1593|1592.6|1706
1611567440000|2021-01-25 09:37:20|1592.8||1593||1593||1592.8||32
1611567450000|2021-01-25 09:37:30|1592.8|1592.4|1592.8|1592.4|1593|1592.6|1592.6|1592.2|3538
1611567460000|2021-01-25 09:37:40|1593|1592.2|1593|1592.6|1593|1592.6|1592.8|1592.2|0
1611567470000|2021-01-25 09:37:50|1592.8||1593||1593||1592.8||0
1611567480000|2021-01-25 09:38:00|1592.8|1592.2|1592.6|1592.4|1593|1592.6|1592.4|1592.2|3050
1611567490000|2021-01-25 09:38:10|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.2|1592|373
1611567500000|2021-01-25 09:38:20|1592.2|1591.8|1592.4|1591.8|1592.4|1591.8|1591.8|1591.6|3705
1611567510000|2021-01-25 09:38:30|1592.6|1592|1592.8|1592.2|1592.8|1592.4|1592.6|1592|0
1611567530000|2021-01-25 09:38:50|1592.6|1592.4|1594|1593.6|1594|1593.6|1592.4|1592.4|8470
1611567540000|2021-01-25 09:39:00|1594.2|1593.8|1594.4|1593.8|1594.4|1594|1593.6|1593.4|5651
1611567550000|2021-01-25 09:39:10|1594.2|1593.6|1594.4|1594|1594.4|1594.2|1594|1593.6|449
1611567560000|2021-01-25 09:39:20|1594.6|1594.2|1595|1594.6|1595|1594.8|1594.4|1594|11625
1611567570000|2021-01-25 09:39:30|1594.8||1594.8||1595||1594.8||1287
1611567580000|2021-01-25 09:39:40|1594.6|1594.4|1594.8|1594.4|1594.8|1594.6|1594.4|1594|5989
1611567590000|2021-01-25 09:39:50|1594.6|1594.2|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|646
1611567600000|2021-01-25 09:40:00|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.8|1594.4|500
1611567610000|2021-01-25 09:40:10|1595|1594.6|1595|1594.8|1595.4|1595|1595|1594.6|10453
1611567620000|2021-01-25 09:40:20|1595.2|1595|1595.4|1595|1595.4|1595.2|1595.2|1595|1150
1611567630000|2021-01-25 09:40:30|1595.6|1595.2|1595.8|1595.4|1596|1595.6|1595.6|1595.2|1801
1611567640000|2021-01-25 09:40:40|1596|1595.6|1596.2|1595.8|1596.2|1595.8|1596|1595.6|0
1611567650000|2021-01-25 09:40:50|1596.4||1596.4||1596.4||1596.4||0
1611567660000|2021-01-25 09:41:00|1596.2|1596|1596.2|1595.8|1596.2|1596|1596|1595.8|767
1611567670000|2021-01-25 09:41:10|1596.4|1596|1596.6|1596|1596.6|1596|1596.4|1595.8|10
1611567680000|2021-01-25 09:41:20|1596.4|1596.2|1596.8|1596.6|1596.8|1596.6|1596.2|1596|1741
1611567690000|2021-01-25 09:41:30|1597|1596.8|1597.4|1596.8|1597.4|1597|1597|1596.8|6407
1611567700000|2021-01-25 09:41:40|1597.6|1597|1597.6|1597.2|1597.6|1597.4|1597.4|1597|2522
1611567710000|2021-01-25 09:41:50|1597.4|1597|1597.2|1596.8|1597.4|1597.2|1597|1596.8|985
1611567720000|2021-01-25 09:42:00|1597.4|1597|1598.4|1598|1598.4|1598|1597.4|1596.8|1718
1611567730000|2021-01-25 09:42:10|1598.6|1598.2|1598.6|1598|1598.6|1598.4|1598.6|1598|250
1611567740000|2021-01-25 09:42:20|1598.4||1598.4||1598.4||1598.2||0
1611567750000|2021-01-25 09:42:30|1598.6|1598.2|1598|1597.6|1598.8|1598.4|1598|1597.6|6847
1611567760000|2021-01-25 09:42:40|1597.8||1597.8||1598||1597.8||0
1611567770000|2021-01-25 09:42:50|1597.6|1597.4|1598|1597.6|1598|1597.8|1597.6|1597.4|1151
1611567790000|2021-01-25 09:43:10|1597.8|1597.4|1597.4|1597.2|1597.8|1597.4|1597.4|1597.2|808
1611567800000|2021-01-25 09:43:20|1597.6|1597.4|1597.6|1597.4|1597.8|1597.6|1597.4|1597.2|1484
1611567810000|2021-01-25 09:43:30|1597.4|1597.2|1596.4|1595.8|1597.4|1597.2|1596.4|1595.8|2609
1611567820000|2021-01-25 09:43:40|1596.2|1596|1596.2|1595.8|1596.2|1596|1596.2|1595.8|33
1611567830000|2021-01-25 09:43:50|1596|1596|1596.6|1596|1596.8|1596.4|1596|1596|5717
1611567840000|2021-01-25 09:44:00|1596.4|1596.2|1596.2|1596|1596.4|1596.2|1596.2|1596|354
1611567850000|2021-01-25 09:44:10|1596|1595.8|1596.4|1596.2|1596.4|1596.2|1596|1595.8|536
1611567860000|2021-01-25 09:44:20|1596.2|1596|1597|1596.6|1597|1596.8|1596.2|1596|2311
1611567870000|2021-01-25 09:44:30|1596.8|1596.4|1596.8|1596.2|1597|1596.4|1596.4|1596|2194
1611567880000|2021-01-25 09:44:40|1597|1596.4|1597|1596.6|1597|1596.8|1596.8|1596.4|306
1611567890000|2021-01-25 09:44:50|1596.8|1596.4|1596.8|1596.2|1597.4|1597|1596.8|1596.2|2813
1611567900000|2021-01-25 09:45:00|1597|1596.4|1596.8|1596.2|1597|1596.6|1596.6|1596.2|700
1611567910000|2021-01-25 09:45:10|1596.6|1596|1596.6|1596.2|1596.8|1596.2|1596.4|1596|200
1611567920000|2021-01-25 09:45:20|1596.4|1596|1596|1595.8|1596.6|1596|1595.8|1595.4|5117
1611567930000|2021-01-25 09:45:30|1596.2|1595.6|1596.4|1596|1596.4|1596|1596|1595.6|275
1611567940000|2021-01-25 09:45:40|1596.6||1596.6||1596.6||1596.6||0
1611567950000|2021-01-25 09:45:50|1596.8|1596.2|1597|1596.6|1597|1596.6|1596.8|1596.2|3000
1611567960000|2021-01-25 09:46:00|1596.8|1596.4|1596|1595.4|1596.8|1596.4|1596|1595.4|3679
1611567970000|2021-01-25 09:46:10|1595.8|1595.2|1596|1595.6|1596.2|1595.8|1595.6|1595.2|2528
1611567980000|2021-01-25 09:46:20|1595.8|1595.4|1596.6|1596.2|1596.8|1596.4|1595.8|1595.4|1559
1611567990000|2021-01-25 09:46:30|1596.4|1596|1596.2|1595.6|1596.4|1596.2|1596.2|1595.6|5833
1611568000000|2021-01-25 09:46:40|1596|1595.4|1595|1594.8|1596|1595.6|1595|1594.6|4291
1611568010000|2021-01-25 09:46:50|1595.2|1595|1595.2|1594.6|1595.4|1595|1595.2|1594.4|490
1611568020000|2021-01-25 09:47:00|1595|1594.4|1594.4|1594|1595|1594.4|1594|1593.8|12466
1611568030000|2021-01-25 09:47:10|1594.2|1593.8|1594.4|1594.2|1594.4|1594.2|1594.2|1593.8|4988
1611568040000|2021-01-25 09:47:20|1594.6|1594.4|1594.2|1593.8|1594.8|1594.4|1594|1593.4|4725
1611568050000|2021-01-25 09:47:30|1594|1593.6|1594.6|1594.4|1594.8|1594.4|1593.8|1593.4|6810
1611568060000|2021-01-25 09:47:40|1594.4|1594.2|1594.6|1594|1594.6|1594.2|1594.2|1593.8|9119
1611568080000|2021-01-25 09:48:00|1594.4|1594.2|1594.6|1594.4|1594.6|1594.4|1594.4|1594|1425
1611568090000|2021-01-25 09:48:10||1594.2||1594.2||1594.2||1594.2|1293
1611568100000|2021-01-25 09:48:20|1594.8|1594.4|1595|1594.8|1595.4|1595|1594.8|1594.2|3920
1611568110000|2021-01-25 09:48:30|1595.2||1595.4||1595.4||1595.2||0
1611568120000|2021-01-25 09:48:40|1595.2|1595|1595|1594.8|1595.2|1595|1595|1594.8|275
1611568130000|2021-01-25 09:48:50|1595.2|1595|1595.2|1595|1595.6|1595.2|1595.2|1594.8|549
1611568140000|2021-01-25 09:49:00|1595.4|1595.2|1595.2|1594.8|1595.4|1595.2|1595|1594.8|10480
1611568150000|2021-01-25 09:49:10|1595.4|1595|1594.4|1593.8|1595.4|1595|1594.2|1593.6|10052
1611568160000|2021-01-25 09:49:20|1594.2|1593.6|1593.6|1593|1594.2|1593.8|1593|1592.8|10863
1611568170000|2021-01-25 09:49:30|1593.4|1593.2|1593.4|1593|1593.4|1593.2|1593.2|1593|0
1611568180000|2021-01-25 09:49:40|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|598
1611568190000|2021-01-25 09:49:50|1593.6|1593.2|1593.8|1593.2|1593.8|1593.2|1593.2|1593|6484
1611568200000|2021-01-25 09:50:00|1593.6|1593|1593.4|1593|1593.6|1593.2|1593.2|1593|0
1611568210000|2021-01-25 09:50:10|1593.6|1593.2|1593.8|1593.4|1594|1593.6|1593.4|1593|2865
1611568220000|2021-01-25 09:50:20|1594|1593.2|1593.2|1593|1594|1593.2|1593.2|1593|560
1611568230000|2021-01-25 09:50:30|1593.4|1593.2|1594.2|1593.6|1594.2|1594|1593.4|1593|3072
1611568240000|2021-01-25 09:50:40|1594||1594||1594||1594||0
1611568250000|2021-01-25 09:50:50||1593.8||1593.6||1593.8||1593.6|2
1611568260000|2021-01-25 09:51:00|1594.2|1593.8|1594.2|1594|1594.4|1594.2|1594.2|1593.8|1316
1611568270000|2021-01-25 09:51:10|1594.4|1594.2|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|1469
1611568280000|2021-01-25 09:51:20|1594.4|1594.4|1595.6|1595.4|1595.8|1595.4|1594.4|1594.2|15615
1611568290000|2021-01-25 09:51:30|1595.8|1595.6|1596.2|1595.8|1596.2|1595.8|1595.8|1595.6|3604
1611568300000|2021-01-25 09:51:40|1595.6|1595.4|1595.4|1595|1595.8|1595.4|1595.2|1595|2417
1611568310000|2021-01-25 09:51:50|1595.2|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.6|377
1611568320000|2021-01-25 09:52:00|1595.2|1595|1595.2|1595|1595.2|1595|1595.2|1595|0
1611568330000|2021-01-25 09:52:10|1595|1594.8|1595.2|1594.8|1595.4|1595|1595|1594.8|670
1611568340000|2021-01-25 09:52:20|1595.4|1595|1594.6|1594.2|1595.4|1595|1594.4|1594.2|2926
1611568360000|2021-01-25 09:52:40|1594.4||1594.6||1594.6||1594.4||520
1611568370000|2021-01-25 09:52:50|1594.8|1594.4|1594.8|1594.6|1595|1594.8|1594.8|1594.4|2817
1611568380000|2021-01-25 09:53:00|1594.6|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|1993
1611568390000|2021-01-25 09:53:10|1594.6|1594.2|1594.4|1594.2|1594.6|1594.2|1594.4|1594|830
1611568400000|2021-01-25 09:53:20|1594.6|1594.4|1594.6|1594.2|1594.8|1594.6|1594.6|1594.2|1972
1611568410000|2021-01-25 09:53:30|1594.8|1594.4|1594.8|1594.2|1594.8|1594.4|1594.6|1594.2|1010
1611568420000|2021-01-25 09:53:40|1594.6||1594.6||1594.6||1594.6||0
1611568430000|2021-01-25 09:53:50|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|0
1611568440000|2021-01-25 09:54:00|1594.6|1594.2|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|100
1611568450000|2021-01-25 09:54:10|1594.8|1594.4|1594.2|1593.6|1594.8|1594.4|1594|1593.6|2360
1611568460000|2021-01-25 09:54:20|1594|1593.8|1594.6|1594|1594.6|1594.2|1594|1593.8|301
1611568470000|2021-01-25 09:54:30|1594.8|1594.2|1594.8|1594.4|1594.8|1594.6|1594.8|1594.2|1015
1611568480000|2021-01-25 09:54:40|1594.6|1594.2|1594.6|1594.4|1594.8|1594.4|1594.6|1594.2|2228
1611568490000|2021-01-25 09:54:50|1594.4|1594.2|1593.8|1593.4|1594.4|1594.2|1593.6|1593.4|1181
1611568500000|2021-01-25 09:55:00|1594|1593.2|1593.8|1593.6|1594|1593.8|1593.8|1593.2|2917
1611568510000|2021-01-25 09:55:10|1594|1593.4|1594|1593.6|1594.2|1594|1593.6|1593.4|1880
1611568520000|2021-01-25 09:55:20|1594.2|1593.8|1594|1593.6|1594.4|1594.2|1594|1593.6|2859
1611568530000|2021-01-25 09:55:30|1594.2|1593.8|1593.4|1593|1594.2|1593.8|1593.2|1593|3218
1611568540000|2021-01-25 09:55:40|1593.6|1593.2|1593.8|1593.2|1594|1593.6|1593.6|1593|735
1611568550000|2021-01-25 09:55:50|1593.6|1593.4|1594|1593.6|1594|1593.8|1593.6|1593.4|449
1611568560000|2021-01-25 09:56:00|1593.8|1593.4|1593.4|1593.2|1594|1593.6|1593.2|1593|1977
1611568570000|2021-01-25 09:56:10|1593.6|1593|1593.6|1593.2|1593.6|1593.2|1593.6|1593|0
1611568580000|2021-01-25 09:56:20|1593.8||1593.8||1593.8||1593.8||0
1611568590000|2021-01-25 09:56:30|1594|1593.4|1594|1593.8|1594|1593.8|1594|1593.4|996
1611568600000|2021-01-25 09:56:40|1594.2|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1594|1060
1611568610000|2021-01-25 09:56:50|1594.4|1594.4|1594|1593.6|1594.6|1594.4|1593.8|1593.6|2066
1611568620000|2021-01-25 09:57:00|1594.2|1593.8|1594.2|1593.8|1594.4|1594|1593.8|1593.6|2532
1611568630000|2021-01-25 09:57:10|1594|1593.6|1593.6|1593.2|1594|1593.6|1593.6|1593.2|387
1611568640000|2021-01-25 09:57:20|1593.8|1593.4|1593.8|1593.4|1594|1593.6|1593.8|1593.4|250
1611568650000|2021-01-25 09:57:30|1593.6|1593.2|1593.6|1593.4|1593.8|1593.4|1593.6|1593.2|406
1611568660000|2021-01-25 09:57:40|1593.8|1593.2|1593.8|1593.6|1593.8|1593.6|1593.6|1593.2|474
1611568670000|2021-01-25 09:57:50|1593.6|1593.4|1593.8|1593.4|1593.8|1593.6|1593.6|1593.4|319
1611568680000|2021-01-25 09:58:00|1593.6|1593.2|1593.8|1593.6|1593.8|1593.6|1593.4|1593.2|739
1611568690000|2021-01-25 09:58:10||1593.4||1593.4||1593.4||1593.4|0
1611568700000|2021-01-25 09:58:20|1593.6|1593.2|1593.6|1593.2|1593.8|1593.2|1593.4|1593.2|274
1611568710000|2021-01-25 09:58:30|1593.4|1593|1593|1592.8|1593.4|1593|1593|1592.8|922
1611568720000|2021-01-25 09:58:40|1593.2|1592.6|1593.2|1592.8|1593.2|1593|1593|1592.6|1672
1611568730000|2021-01-25 09:58:50|1593.4|1593|1593.4|1593.2|1593.4|1593.2|1593.2|1592.8|2726
1611568750000|2021-01-25 09:59:10|1593.6|1593.4|1592.4|1592|1593.6|1593.4|1592.2|1592|2712
1611568760000|2021-01-25 09:59:20|1592.2||1592.2||1592.2||1592.2||33
1611568770000|2021-01-25 09:59:30|1592.4|1592.2|1592.6|1592|1592.6|1592.2|1592.4|1592|297
1611568780000|2021-01-25 09:59:40|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.2|1592|350
1611568790000|2021-01-25 09:59:50|1592.2|1591.8|1592|1591.4|1592.2|1591.8|1591.8|1591.4|1066
1611568800000|2021-01-25 10:00:00|1591.8|1591.6|1591.6|1591.2|1591.8|1591.6|1591.4|1591.2|1158
1611568810000|2021-01-25 10:00:10|1591.8|1591.4|1591.6|1591.2|1591.8|1591.6|1591.6|1591.2|856
1611568820000|2021-01-25 10:00:20|1591.8|1591.4|1592|1591.6|1592|1591.8|1591.8|1591.4|1921
1611568830000|2021-01-25 10:00:30|1591.8|1591.4|1591.8|1591.2|1591.8|1591.4|1591.6|1591.2|1330
1611568840000|2021-01-25 10:00:40||1591.4||1591.4||1591.4||1591.4|100
1611568850000|2021-01-25 10:00:50|1591.6|1591.2|1591.4|1591.2|1591.6|1591.2|1591.4|1591.2|100
1611568860000|2021-01-25 10:01:00|1591.6|1591.4|1591.8|1591.6|1591.8|1591.6|1591.6|1591.2|1240
1611568870000|2021-01-25 10:01:10|1592|1591.8|1592.4|1592|1592.4|1592|1592|1591.8|1628
1611568880000|2021-01-25 10:01:20|1592.2|1591.8|1592.4|1592|1592.4|1592|1592|1591.8|1756
1611568890000|2021-01-25 10:01:30|1592.6|1592.2|1593.4|1593|1593.4|1593.2|1592.6|1592.2|3284
1611568900000|2021-01-25 10:01:40||1593.2||1593.2||1593.2||1593.2|0
1611568910000|2021-01-25 10:01:50|1593.2|1593|1593.4|1593|1593.4|1593|1593.2|1593|353
1611568920000|2021-01-25 10:02:00|1593.6|1593.2|1593.6|1593.4|1593.8|1593.4|1593.4|1593.2|4
1611568930000|2021-01-25 10:02:10|1593.4|1593.2|1593.4|1593.2|1593.6|1593.2|1593.4|1593.2|703
1611568940000|2021-01-25 10:02:20|1593.2|1593|1593.6|1593.4|1593.6|1593.4|1593|1592.6|4569
1611568950000|2021-01-25 10:02:30|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.6|1593.4|1551
1611568960000|2021-01-25 10:02:40|1594|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.4|666
1611568970000|2021-01-25 10:02:50|1594.2|1593.8|1594.4|1594|1594.4|1594|1594.2|1593.8|0
1611568980000|2021-01-25 10:03:00|1594.2|1593.8|1593.6|1593.4|1594.4|1593.8|1593.4|1593.2|6740
1611568990000|2021-01-25 10:03:10|1593.4|1593.2|1593.2|1593|1593.6|1593.2|1593.2|1593|2277
1611569000000|2021-01-25 10:03:20|1593|1592.8|1593.4|1593|1593.4|1593.2|1593|1592.6|2293
1611569010000|2021-01-25 10:03:30|1593.2|1592.8|1593.2|1593|1593.2|1593|1593|1592.6|150
1611569020000|2021-01-25 10:03:40|1593|1592.8|1592.8|1592.4|1593|1592.8|1592.6|1592.4|600
1611569030000|2021-01-25 10:03:50|1592.6|1592.6|1592.8|1592.6|1593|1592.8|1592.6|1592.6|2361
1611569040000|2021-01-25 10:04:00|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|2154
1611569050000|2021-01-25 10:04:10|1593|1592.6|1593|1592.8|1593.2|1592.8|1592.8|1592.4|1637
1611569060000|2021-01-25 10:04:20|1592.8|1592.6|1592.8|1592.4|1593|1592.6|1592.8|1592.4|0
1611569070000|2021-01-25 10:04:30|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|1783
1611569080000|2021-01-25 10:04:40|1592.4|1592|1592|1591.8|1592.4|1592|1592|1591.8|3640
1611569090000|2021-01-25 10:04:50|||||||||100
1611569100000|2021-01-25 10:05:00|1592.2|1592|1592.2|1591.8|1592.4|1592|1592|1591.8|1950
1611569110000|2021-01-25 10:05:10|1592|1591.6|1592.2|1591.8|1592.4|1592|1591.8|1591.6|1473
1611569120000|2021-01-25 10:05:20|1592|1591.6|1592.2|1591.6|1592.2|1591.6|1591.8|1591.6|0
1611569130000|2021-01-25 10:05:30|1592.4|1591.8|1592.6|1592|1592.6|1592.2|1592|1591.8|0
1611569140000|2021-01-25 10:05:40|1592.4||1592.4||1592.4||1592.4||0
1611569160000|2021-01-25 10:06:00|1592.2|1591.8|1592.4|1591.8|1592.4|1592|1592|1591.4|4939
1611569170000|2021-01-25 10:06:10|1592.2|1591.6|1591.8|1591.4|1592.2|1591.8|1591.8|1591.4|0
1611569180000|2021-01-25 10:06:20|1592|1591.6|1592|1591.6|1592|1591.8|1591.8|1591.6|1647
1611569210000|2021-01-25 10:06:50|1591.8|1591.4|1591.4|1591|1591.8|1591.4|1591.4|1591|1370
1611569220000|2021-01-25 10:07:00|1591.6|1591.2|1591.4|1591|1591.6|1591.4|1591.4|1591|2060
1611569230000|2021-01-25 10:07:10|1591.2|1591.2|1591.4|1591|1591.4|1591.2|1591.2|1591|22
1611569240000|2021-01-25 10:07:20|1591.2||1591.2||1591.2||1591.2||0
1611569250000|2021-01-25 10:07:30|1591.4|1591.2|1591|1590.8|1591.4|1591.2|1591|1590.8|1384
1611569260000|2021-01-25 10:07:40|1590.8|1590.6|1590.8|1590.6|1591|1590.8|1590.8|1590.6|1938
1611569270000|2021-01-25 10:07:50|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.4|1590|3551
1611569280000|2021-01-25 10:08:00|1590.2|1590|1590.4|1590|1590.4|1590.2|1590|1589.8|10985
1611569290000|2021-01-25 10:08:10|1590.2|1589.8|1590|1589.8|1590.2|1589.8|1590|1589.8|0
1611569300000|2021-01-25 10:08:20|1590.2|1590|1590.4|1590|1590.4|1590.2|1590.2|1589.8|1713
1611569310000|2021-01-25 10:08:30|1590.2|1590.2|1590|1589.6|1590.6|1590.4|1589.8|1589.6|4900
1611569320000|2021-01-25 10:08:40|1590.2|1589.8|1590.4|1590|1590.4|1590|1590.2|1589.6|891
1611569330000|2021-01-25 10:08:50|1590.2|1589.8|1590.6|1590.4|1590.8|1590.4|1590.2|1589.8|311
1611569340000|2021-01-25 10:09:00|1590.8|1590.6|1590.8|1590.4|1591|1590.6|1590.8|1590.4|33
1611569350000|2021-01-25 10:09:10|1591|1590.6|1591.2|1590.8|1591.2|1591|1591|1590.6|341
1611569360000|2021-01-25 10:09:20|1591|1590.6|1590.6|1590.4|1591.2|1590.6|1590.6|1590.4|2259
1611569370000|2021-01-25 10:09:30|1590.8|1590.6|1590.8|1590.2|1590.8|1590.6|1590.4|1590.2|4775
1611569380000|2021-01-25 10:09:40|1591|1590.4|1591.2|1590.6|1591.2|1590.6|1591|1590.4|25
1611569390000|2021-01-25 10:09:50|1591|1590.8|1591.6|1591|1591.6|1591|1591|1590.8|0
1611569400000|2021-01-25 10:10:00|1591.4|1590.6|1591.6|1591.4|1591.8|1591.4|1590.8|1590.6|3262
1611569410000|2021-01-25 10:10:10|1591.2|1591.2|1591.4|1591.2|1591.4|1591.2|1591.2|1591|2666
1611569420000|2021-01-25 10:10:20|1591.6|1591|1591|1590.4|1591.6|1591|1590.6|1590.2|1514
1611569430000|2021-01-25 10:10:30|1590.8|1590.2|1590.8|1590.2|1590.8|1590.6|1590.6|1590.2|1
1611569440000|2021-01-25 10:10:40|1590.6|1590|1590|1589.8|1590.8|1590|1590|1589.8|1377
1611569450000|2021-01-25 10:10:50|1590.2|1590|1589.8|1589.6|1590.4|1590.2|1589.8|1589.6|6526
1611569460000|2021-01-25 10:11:00|1589.6|1589.4|1590|1589.6|1590|1589.6|1589.6|1589.4|1944
1611569470000|2021-01-25 10:11:10|1589.8|1589.4|1589.4|1589.2|1590|1589.4|1589.4|1589|1645
1611569480000|2021-01-25 10:11:20|1589.6|1589.4|1589.4|1589.2|1589.8|1589.6|1589.4|1589.2|3203
1611569490000|2021-01-25 10:11:30|1589.6|1589.4|1589.8|1589.6|1589.8|1589.6|1589.4|1589.4|281
1611569510000|2021-01-25 10:11:50|1590|1589.4|1589.2|1589|1590|1589.4|1589.2|1589|3125
1611569520000|2021-01-25 10:12:00|1589|1588.8|1589.6|1589.2|1589.6|1589.4|1589|1588.8|2681
1611569530000|2021-01-25 10:12:10|1589.4|1589|1589.6|1589.2|1589.8|1589.6|1589.4|1589|279
1611569540000|2021-01-25 10:12:20|1589.4|1589.4|1590|1589.4|1590|1589.4|1589.4|1589.4|584
1611569550000|2021-01-25 10:12:30|1589.8|1589.2|1589.8|1589.2|1589.8|1589.2|1589.6|1589.2|12
1611569560000|2021-01-25 10:12:40|1589.6||1589.8||1589.8||1589.6||0
1611569570000|2021-01-25 10:12:50|1589.6|1589|1589.8|1589.4|1589.8|1589.6|1589.2|1589|687
1611569580000|2021-01-25 10:13:00|1590|1589.6|1589.6|1589.2|1590|1589.6|1589.6|1589.2|367
1611569590000|2021-01-25 10:13:10|1590.2|1590|1590.2|1590|1590.8|1590.4|1590.2|1589.4|27732
1611569600000|2021-01-25 10:13:20|1590|1589.8|1590|1589.8|1590.2|1590|1590|1589.8|11104
1611569610000|2021-01-25 10:13:30|1589.8|1589.6|1589.4|1589.2|1589.8|1589.6|1589.4|1589.2|4717
1611569620000|2021-01-25 10:13:40|1589.6|1589.4|1589.8|1589.4|1589.8|1589.6|1589.4|1589.2|1231
1611569630000|2021-01-25 10:13:50|1590.4|1589.6|1589.8|1589.4|1590.4|1589.8|1589.8|1589.4|12142
1611569640000|2021-01-25 10:14:00||1589.6||1589.4||1589.6||1589.4|1000
1611569650000|2021-01-25 10:14:10|1589.6|1589.2|1589.6|1589.4|1589.6|1589.4|1589.6|1589.2|974
1611569660000|2021-01-25 10:14:20|1589.8|1589.2|1589.8|1589.6|1590|1589.8|1589.8|1589.2|2893
1611569670000|2021-01-25 10:14:30|1589.6|1589.4|1589.6|1589.4|1589.8|1589.4|1589.6|1589.4|0
1611569680000|2021-01-25 10:14:40|1589.4|1589.2|1589.4|1589.2|1589.4|1589.2|1589.4|1589.2|401
1611569700000|2021-01-25 10:15:00|1589.2|1589|1588.6|1588.4|1589.2|1589|1588.4|1588.2|9244
1611569710000|2021-01-25 10:15:10|1588.4|1588.2|1588.4|1588.2|1588.4|1588.2|1588.4|1588.2|272
1611569720000|2021-01-25 10:15:20|1588.2|1588|1588.4|1588|1588.6|1588.4|1588.2|1588|3142
1611569730000|2021-01-25 10:15:30|1588.6|1588.2|1589|1588.6|1589|1588.6|1588.4|1588|4166
1611569740000|2021-01-25 10:15:40|1588.6|1588.4|1588.8|1588.4|1588.8|1588.6|1588.6|1588.2|236
1611569750000|2021-01-25 10:15:50|1588.6|1588.2|1588.6|1588|1588.6|1588.4|1588.4|1588|100
1611569760000|2021-01-25 10:16:00|1588.8|1588.2|1588.8|1588.2|1588.8|1588.2|1588.8|1588|0
1611569770000|2021-01-25 10:16:10|1588.2|1588.4|1588.4|1588|1588.4|1588.4|1588|1587.8|16621
1611569780000|2021-01-25 10:16:20||1588.2||1587.8||1588.2||1587.8|1800
1611569790000|2021-01-25 10:16:30|1588.2|1588|1588.2|1587.8|1588.4|1588|1588|1587.8|1215
1611569800000|2021-01-25 10:16:40|1588.4|1588|1588.2|1587.8|1588.4|1588|1588.2|1587.8|1030
1611569810000|2021-01-25 10:16:50||1588||1588||1588||1587.8|0
1611569820000|2021-01-25 10:17:00|1588.4|1588.2|1588.8|1588.4|1588.8|1588.4|1588.2|1588|555
1611569830000|2021-01-25 10:17:10|1588.6|1588.2|1588.4|1588.2|1588.6|1588.2|1588.4|1588|0
1611569840000|2021-01-25 10:17:20|1588.6|1588.4|1588.8|1588.2|1588.8|1588.4|1588.6|1588.2|779
1611569850000|2021-01-25 10:17:30||1588.4||1588.2||1588.4||1588.2|340
1611569860000|2021-01-25 10:17:40|1588.6|1588|1588.4|1588|1588.6|1588|1588.4|1588|0
1611569870000|2021-01-25 10:17:50|1588.6|1588.2|1588.6|1588.2|1588.8|1588.4|1588.6|1588.2|1328
1611569880000|2021-01-25 10:18:00|1588.8|1588.4|1589|1588.6|1589.2|1588.8|1588.8|1588.4|646
1611569890000|2021-01-25 10:18:10|1589.2||1589||1589.2||1589||0
1611569900000|2021-01-25 10:18:20|1589.2|1588.8|1589.8|1589.6|1589.8|1589.6|1589.2|1588.8|1096
1611569910000|2021-01-25 10:18:30|1589.6|1589.4|1589.8|1589.6|1589.8|1589.6|1589.6|1589.2|2678
1611569920000|2021-01-25 10:18:40|1589.6|1588.8|1590|1589.6|1590.2|1590|1589.4|1588.8|15112
1611569940000|2021-01-25 10:19:00|1590.2|1589.8|1590|1589.4|1590.2|1590|1589.8|1589.4|2568
1611569950000|2021-01-25 10:19:10|1589.8|1589.2|1590|1589.8|1590.2|1590|1589.8|1589.2|3236
1611569960000|2021-01-25 10:19:20|1589.8|1589.6|1590|1589.6|1590.2|1590|1589.8|1589.6|1021
1611569970000|2021-01-25 10:19:30|1589.8|1589.4|1590.2|1589.6|1590.4|1590|1589.4|1589.2|5862
1611569980000|2021-01-25 10:19:40|1590|1589.4|1590|1589.6|1590|1589.6|1589.8|1589.4|596
1611569990000|2021-01-25 10:19:50|1590.2|1589.8|1590.2|1589.8|1590.4|1590|1590|1589.8|252
1611570000000|2021-01-25 10:20:00|1590.4|1589.6|1590|1589.6|1590.4|1589.6|1590|1589.6|115
1611570010000|2021-01-25 10:20:10|1590.2|1589.8|1590.6|1590|1590.6|1590|1590.2|1589.8|221
1611570020000|2021-01-25 10:20:20|1590.4|1590.2|1590.8|1590.4|1591|1590.6|1590.4|1590.2|2866
1611570030000|2021-01-25 10:20:30|1590.6|1590.6|1590.6|1590.2|1590.8|1590.6|1590.6|1590.2|0
1611570050000|2021-01-25 10:20:50|1590.8|1590.4|1591|1590.6|1591|1590.8|1590.8|1590.2|567
1611570060000|2021-01-25 10:21:00|1591.2|1590.8|1590.8|1590.6|1591.2|1590.8|1590.8|1590.4|4446
1611570070000|2021-01-25 10:21:10|1590.6|1590.4|1590.6|1590.2|1590.6|1590.4|1590.6|1590.2|528
1611570080000|2021-01-25 10:21:20|1590.4|1590|1590.2|1590|1590.4|1590.2|1590.2|1590|2000
1611570090000|2021-01-25 10:21:30|1590|1589.8|1590.2|1589.8|1590.2|1590|1589.8|1589.6|1198
1611570100000|2021-01-25 10:21:40|1590|1589.6|1589.8|1589.4|1590.2|1589.6|1589.8|1589.4|1004
1611570120000|2021-01-25 10:22:00|1590|1589.6|1590.4|1590.2|1590.4|1590.2|1590|1589.6|2161
1611570130000|2021-01-25 10:22:10|1590.6|1590|1590.4|1590|1590.8|1590.4|1590.4|1589.8|2689
1611570140000|2021-01-25 10:22:20|1590.6|1590.2|1590.6|1590.2|1590.6|1590.2|1590.4|1590.2|0
1611570150000|2021-01-25 10:22:30|1590.4|1590|1590.6|1590|1590.6|1590|1590.4|1590|0
1611570160000|2021-01-25 10:22:40|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1590|484
1611570170000|2021-01-25 10:22:50|1590.6|1590.2|1590.6|1590|1590.6|1590.2|1590.6|1590|334
1611570180000|2021-01-25 10:23:00|1590.4|1590.2|1590.6|1590.2|1590.6|1590.2|1590.2|1590.2|500
1611570190000|2021-01-25 10:23:10|1590.8|1590.4|1591.4|1591|1591.4|1591|1590.8|1590.4|4372
1611570200000|2021-01-25 10:23:20|1591.6|1591.2|1591.4|1591.2|1591.6|1591.4|1591.4|1591.2|0
1611570210000|2021-01-25 10:23:30|1591.6|1591|1591.8|1591.6|1591.8|1591.6|1591.6|1591|950
1611570220000|2021-01-25 10:23:40|1591.6|1591.4|1591.2|1590.8|1591.8|1591.4|1591.2|1590.8|868
1611570230000|2021-01-25 10:23:50|1591.4|1591|1591.4|1591|1591.4|1591|1591.2|1590.8|849
1611570240000|2021-01-25 10:24:00|1591.6|1591.2|1591.6|1591.4|1592|1591.4|1591.4|1591|871
1611570250000|2021-01-25 10:24:10|1591.8|1591.6|1592|1591.8|1592.2|1591.8|1591.8|1591.6|4508
1611570260000|2021-01-25 10:24:20|1592.2|1592|1592.4|1592|1592.6|1592.2|1592|1591.6|3998
1611570270000|2021-01-25 10:24:30|1592.2|1591.8|1592.2|1591.8|1592.4|1592.2|1592.2|1591.8|1404
1611570280000|2021-01-25 10:24:40|1592|1592|1592|1591.6|1592|1592|1592|1591.6|0
1611570290000|2021-01-25 10:24:50|1592.2|1591.8|1592.2|1591.8|1592.2|1591.8|1592|1591.6|0
1611570300000|2021-01-25 10:25:00|1592.8|1592|1592.6|1592.2|1592.8|1592.2|1592.4|1592|27641
1611570310000|2021-01-25 10:25:10|1592.4|1592|1592.4|1591.8|1592.6|1592.2|1592.2|1591.8|2569
1611570320000|2021-01-25 10:25:20|1592.2|1592|1592.6|1592.2|1592.6|1592.4|1592|1591.6|6343
1611570330000|2021-01-25 10:25:30|1592.8|1592.4|1592.8|1592.4|1593|1592.6|1592.6|1592.2|2893
1611570340000|2021-01-25 10:25:40|1593|1592.6|1593|1592.8|1593|1592.8|1593|1592.6|0
1611570350000|2021-01-25 10:25:50|1593.2|1593|1593.8|1593.2|1593.8|1593.4|1593.2|1592.8|10088
1611570360000|2021-01-25 10:26:00|1593.6|1593.4|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|2939
1611570370000|2021-01-25 10:26:10|1593.8|1593.4|1594.2|1593.6|1594.2|1593.8|1593.8|1593.4|2143
1611570380000|2021-01-25 10:26:20|1594|1593.8|1594.6|1594.4|1594.6|1594.4|1594|1593.8|4008
1611570390000|2021-01-25 10:26:30|1594.8|1594.6|1595|1594.8|1595|1594.8|1594.8|1594.4|873
1611570400000|2021-01-25 10:26:40|1594.8|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.4|3
1611570410000|2021-01-25 10:26:50|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1594.8|1594.6|1510
1611570420000|2021-01-25 10:27:00|1595.2|1595|1595.8|1595.4|1595.8|1595.4|1595.2|1594.6|3855
1611570430000|2021-01-25 10:27:10|1596|1595.6|1596|1595.6|1596.2|1596|1595.8|1595.6|4396
1611570440000|2021-01-25 10:27:20|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.6|708
1611570450000|2021-01-25 10:27:30|1596|1595.6|1596.6|1596.2|1596.6|1596.2|1595.8|1595.6|3596
1611570460000|2021-01-25 10:27:40|1596.8|1596.4|1597.2|1596.8|1597.4|1597|1596.6|1596.2|8586
1611570470000|2021-01-25 10:27:50|1597.4|1597|1597.2|1596.8|1597.4|1597|1597.2|1596.8|2331
1611570480000|2021-01-25 10:28:00|1597|1596.6|1596.8|1596.2|1597.2|1596.6|1596.4|1596|2893
1611570490000|2021-01-25 10:28:10|1596.6|1596|1596.4|1596|1596.6|1596.2|1595.8|1595.4|4204
1611570500000|2021-01-25 10:28:20|1596.6|1596.2|1596.6|1596|1596.6|1596.2|1596.4|1596|999
1611570510000|2021-01-25 10:28:30|1596.8|1596.2|1597|1596.4|1597|1596.8|1596.8|1596|1152
1611570520000|2021-01-25 10:28:40|1596.8|1596.2|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|0
1611570530000|2021-01-25 10:28:50|1596.8|1596.4|1596.4|1596|1596.8|1596.4|1595.4|1595|3729
1611570540000|2021-01-25 10:29:00|1596.2|1595.8|1597|1596.4|1597|1596.6|1595.8|1595.4|1323
1611570550000|2021-01-25 10:29:10|1596.8|1596.6|1597|1596.6|1597|1596.6|1596.6|1596.2|3048
1611570560000|2021-01-25 10:29:20|1597.2|1596.4|1597.4|1596.8|1597.4|1597|1597.2|1596.4|224
1611570570000|2021-01-25 10:29:30|1597.2|1596.6|1596.4|1596|1597.2|1596.6|1596.4|1596|500
1611570580000|2021-01-25 10:29:40|1596.6|1596.2|1597.2|1596.6|1597.2|1596.8|1596.6|1596.2|1388
1611570590000|2021-01-25 10:29:50|1597|1596.4|1596|1595.4|1597|1596.6|1595.8|1595.4|3378
1611570600000|2021-01-25 10:30:00|1595.8|1595.6|1596.2|1595.6|1596.4|1595.6|1595.6|1595.4|1839
1611570610000|2021-01-25 10:30:10|1596|1595.8|1595.8|1595.2|1596.2|1595.8|1595.4|1595|2623
1611570620000|2021-01-25 10:30:20|1596|1595.4|1596.2|1595.8|1596.2|1595.8|1596|1595.4|0
1611570630000|2021-01-25 10:30:30||1596||1595.8||1596||1595.8|0
1611570640000|2021-01-25 10:30:40|1596|1595.6|1595.4|1595|1596|1595.6|1595.4|1595|812
1611570650000|2021-01-25 10:30:50|1595.6|1595.2|1596|1595.6|1596.4|1595.8|1595.6|1595.2|980
1611570660000|2021-01-25 10:31:00|1595.4|1595.4|1595.4|1594.8|1595.4|1595.4|1595|1594.8|1247
1611570670000|2021-01-25 10:31:10|1595|1595|1595|1594.6|1595.6|1595.2|1594.8|1594.6|4826
1611570680000|2021-01-25 10:31:20|1595.2|1594.8|1595.4|1595|1596|1595.4|1595.2|1594.8|3841
1611570690000|2021-01-25 10:31:30|1595.6|1594.8|1595.2|1594.8|1595.6|1595|1595|1594.6|2054
1611570700000|2021-01-25 10:31:40|1595.4|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|3920
1611570710000|2021-01-25 10:31:50|1595.6|1595.4|1595|1594.4|1595.6|1595.4|1594.8|1594.4|3210
1611570720000|2021-01-25 10:32:00||1594.6||1594.6||1594.6||1594.6|0
1611570730000|2021-01-25 10:32:10|1594.8|1594.4|1595.6|1595|1595.6|1595|1594.6|1594.2|692
1611570740000|2021-01-25 10:32:20|1595.4|1595.2|1596|1595.4|1596|1595.6|1595.4|1595|1720
1611570750000|2021-01-25 10:32:30|1596.2|1595.6|1597.6|1597.2|1597.6|1597.4|1596|1595.6|17595
1611570760000|2021-01-25 10:32:40|1597.8|1597.4|1597.8|1597.2|1597.8|1597.4|1597.6|1597.2|3256
1611570770000|2021-01-25 10:32:50|1597.6|1597|1597|1596.6|1597.6|1597.2|1597|1596.6|3092
1611570780000|2021-01-25 10:33:00|1596.8|1596.4|1597|1596.4|1597|1596.4|1596.4|1596.2|578
1611570790000|2021-01-25 10:33:10|1596.8|1596.6|1597.6|1597.2|1597.6|1597.2|1596.8|1596.6|719
1611570800000|2021-01-25 10:33:20|1597.4|1597|1597.2|1596.6|1597.4|1597|1596.8|1596.6|2531
1611570810000|2021-01-25 10:33:30|1597|1596.4|1596.8|1596.4|1597|1596.6|1596.8|1596.4|563
1611570820000|2021-01-25 10:33:40|1596.6|1596.2|1596|1595.6|1596.8|1596.4|1595.8|1595.4|2800
1611570830000|2021-01-25 10:33:50|1595.8|1595.4|1595.6|1595|1595.8|1595.4|1595.6|1595|0
1611570840000|2021-01-25 10:34:00|1595.4|1594.8|1595.2|1594.8|1595.4|1595|1595|1594.8|2762
1611570850000|2021-01-25 10:34:10||1595||1594.8||1595||1594.8|0
1611570860000|2021-01-25 10:34:20|1595.4|1595|1595|1594.6|1595.6|1595.2|1595|1594.4|5242
1611570870000|2021-01-25 10:34:30||1594.4||1594.6||1594.8||1594.4|313
1611570880000|2021-01-25 10:34:40||1594.4||1594.6||1594.6||1594.4|10
1611570890000|2021-01-25 10:34:50|1595.2|1594.4|1595.4|1595|1595.4|1595|1595.2|1594.4|366
1611570900000|2021-01-25 10:35:00|1595.2|1594.8|1594.8|1594.6|1595.2|1594.8|1594.4|1594|7521
1611570910000|2021-01-25 10:35:10|1594.6|1594.4|1594.4|1594|1594.6|1594.6|1594.2|1593.8|1069
1611570920000|2021-01-25 10:35:20|1594.6|1594.2|1594.6|1594.4|1594.8|1594.4|1594.4|1594|983
1611570930000|2021-01-25 10:35:30|1594.4|1594.2|1594.6|1594.2|1594.6|1594.2|1594.2|1594|1770
1611570940000|2021-01-25 10:35:40|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.4|0
1611570950000|2021-01-25 10:35:50|1594.6|1594|1594|1593.6|1594.8|1594|1594|1593.6|3810
1611570960000|2021-01-25 10:36:00|1593.8|1593.8|1594|1593.6|1594|1593.8|1593.8|1593.4|874
1611570970000|2021-01-25 10:36:10|1593.8|1593.4|1593.6|1593.2|1593.8|1593.6|1593.4|1593.2|610
1611570980000|2021-01-25 10:36:20|1593.8|1593.4|1594.4|1594|1594.4|1594.2|1593.4|1592.8|7596
1611570990000|2021-01-25 10:36:30|1594.6|1594.2|1594.8|1594.6|1594.8|1594.6|1594.6|1594.2|372
1611571000000|2021-01-25 10:36:40|1594.6|1594.4|1594.8|1594.4|1594.8|1594.6|1594.6|1594.2|185
1611571020000|2021-01-25 10:37:00|1595|1594.6|1595.2|1594.8|1595.2|1595|1595|1594.4|1245
1611571030000|2021-01-25 10:37:10|1595|1594.6|1594.8|1594.4|1595|1594.8|1594.6|1594.4|0
1611571040000|2021-01-25 10:37:20||1594.2||1594.4||1594.4||1594.2|0
1611571050000|2021-01-25 10:37:30|1595|1594.6|1595.4|1594.8|1595.4|1595|1594.8|1594.6|220
1611571060000|2021-01-25 10:37:40|1595.2|1594.6|1595.2|1594.8|1595.6|1595|1595|1594.6|238
1611571070000|2021-01-25 10:37:50|1595.4|1595|1595.8|1595.4|1596|1595.6|1595.4|1594.8|1866
1611571080000|2021-01-25 10:38:00|1596|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.4|30
1611571090000|2021-01-25 10:38:10|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|20
1611571100000|2021-01-25 10:38:20|1595.4|1595|1595.6|1595.4|1595.6|1595.4|1595.2|1595|1170
1611571110000|2021-01-25 10:38:30|1595.4|1595.2|1595.6|1595.2|1595.6|1595.2|1595.4|1595|2
1611571120000|2021-01-25 10:38:40|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|0
1611571140000|2021-01-25 10:39:00|1595.4|1595|1595.2|1595|1595.4|1595|1595.2|1595|300
1611571150000|2021-01-25 10:39:10|1595|1594.8|1596|1595.8|1596|1595.8|1595|1594.8|1564
1611571160000|2021-01-25 10:39:20|1596.2|1596|1596.2|1595.8|1596.2|1596|1596.2|1595.8|105
1611571170000|2021-01-25 10:39:30|1596|1595.6|1596.2|1595.8|1596.2|1596|1595.8|1595.4|1031
1611571180000|2021-01-25 10:39:40|1596.4|1595.6|1596.6|1596.2|1596.8|1596.4|1596.4|1595.6|15118
1611571190000|2021-01-25 10:39:50||1596||1596||1596||1596|0
1611571200000|2021-01-25 10:40:00|1596.4|1596.4|1596.4|1596|1596.6|1596.4|1596.2|1596|517
1611571210000|2021-01-25 10:40:10|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|0
1611571220000|2021-01-25 10:40:20|1596.4|1596.4|1596.6|1596.2|1596.6|1596.4|1596.2|1596|0
1611571230000|2021-01-25 10:40:30|1596.4|1596|1596.2|1595.8|1596.4|1596|1595.8|1595.4|1886
1611571240000|2021-01-25 10:40:40|1596.4|1596|1596.4|1596|1596.6|1596.4|1596.2|1596|507
1611571250000|2021-01-25 10:40:50|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.4|1596|2320
1611571260000|2021-01-25 10:41:00|1596.6|1596|1596.6|1596.2|1596.8|1596.2|1596.4|1596|0
1611571270000|2021-01-25 10:41:10|1596.4|1596|1596.2|1595.6|1596.6|1596.2|1596|1595.6|0
1611571280000|2021-01-25 10:41:20|1596|1595.8|1595.4|1595|1596|1595.8|1595.4|1595|649
1611571290000|2021-01-25 10:41:30|1595.2|1594.8|1595|1594.6|1595.4|1595|1595|1594.6|1278
1611571300000|2021-01-25 10:41:40|1595.2|1594.8|1595.2|1594.6|1595.4|1595|1595.2|1594.6|323
1611571310000|2021-01-25 10:41:50|1595.4|1594.8|1595.4|1594.8|1595.6|1595.2|1595.2|1594.6|0
1611571320000|2021-01-25 10:42:00|1595.2|1595|1595.2|1595|1595.2|1595|1595.2|1594.8|0
1611571330000|2021-01-25 10:42:10|1595.4|1595.2|1596|1595.4|1596|1595.6|1595.4|1595|923
1611571340000|2021-01-25 10:42:20|1596.2|1595.6|1596.2|1595.8|1596.2|1595.8|1596.2|1595.6|0
1611571350000|2021-01-25 10:42:30||1596||1595.8||1596||1595.8|0
1611571360000|2021-01-25 10:42:40|1596.4|1596|1596|1595.6|1596.4|1596.2|1595.8|1595.6|587
1611571370000|2021-01-25 10:42:50|1596.2|1595.8|1596.2|1595.6|1596.2|1595.8|1596.2|1595.6|0
1611571380000|2021-01-25 10:43:00|1596|1595.4|1596|1595.6|1596.2|1595.8|1595.6|1595.2|1410
1611571390000|2021-01-25 10:43:10|1595.8|1595.8|1596.2|1595.8|1596.2|1595.8|1595.8|1595.8|0
1611571400000|2021-01-25 10:43:20|1596|1595.6|1595.8|1595.6|1596.2|1595.6|1595.6|1595.4|2580
1611571410000|2021-01-25 10:43:30|1596|1595.8|1596.4|1596|1596.4|1596.2|1595.8|1595.6|3894
1611571420000|2021-01-25 10:43:40|1596.2|1595.8|1595.4|1595.2|1596.4|1596|1595.4|1595.2|6237
1611571430000|2021-01-25 10:43:50|1595.6|1595.4|1595.6|1595.4|1595.6|1595.4|1595.6|1595.4|0
1611571440000|2021-01-25 10:44:00|1595.4|1595.2|1594.6|1594.2|1595.4|1595.2|1594.6|1594|2647
1611571450000|2021-01-25 10:44:10|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.4|1594|991
1611571460000|2021-01-25 10:44:20|1594.6|1594.2|1595|1594.8|1595|1594.8|1594.6|1594.2|622
1611571470000|2021-01-25 10:44:30|1595.2|1595|1595.4|1594.8|1595.4|1595|1595.2|1594.8|0
1611571480000|2021-01-25 10:44:40|1595.2|1595|1594.8|1594.4|1595.4|1595.2|1594.6|1594.2|4326
1611571490000|2021-01-25 10:44:50|1595|1594.6|1595|1594.4|1595|1594.6|1594.8|1594.4|3
1611571500000|2021-01-25 10:45:00|1594.8|1594.2|1594.6|1594|1594.8|1594.4|1594.4|1594|2004
1611571510000|2021-01-25 10:45:10|1594.4|1593.8|1594|1593.6|1594.4|1593.8|1594|1593.6|75
1611571520000|2021-01-25 10:45:20|1594.2|1593.8|1593.8|1593.4|1594.4|1594|1593.6|1593.4|443
1611571530000|2021-01-25 10:45:30|1593.6|1593.2|1593.2|1592.8|1593.8|1593.2|1593|1592.8|12247
1611571540000|2021-01-25 10:45:40|1593|1592.6|1593.6|1593.2|1593.6|1593.4|1592.8|1592.4|2462
1611571550000|2021-01-25 10:45:50|1593.8|1593.4|1593.8|1593.2|1593.8|1593.4|1593.6|1593.2|0
1611571560000|2021-01-25 10:46:00|1593.6|1593.6|1594|1593.6|1594.2|1593.8|1593.6|1593.6|700
1611571570000|2021-01-25 10:46:10|1594.2|1593.8|1594.6|1594|1594.6|1594.4|1594|1593.6|1075
1611571580000|2021-01-25 10:46:20|1594.2|1593.8|1594.2|1593.6|1594.2|1593.8|1593.8|1593.6|500
1611571590000|2021-01-25 10:46:30|1594|1593.8|1594.2|1594|1594.2|1594|1594|1593.8|263
1611571600000|2021-01-25 10:46:40|1594.4|1593.8|1594.4|1594|1594.8|1594.6|1594.4|1593.8|1697
1611571610000|2021-01-25 10:46:50|1594.2|1593.8|1594.4|1594|1594.4|1594.2|1594.2|1593.8|500
1611571620000|2021-01-25 10:47:00|1594.2|1593.8|1593.6|1593.4|1594.4|1594|1593.6|1593.4|2732
1611571630000|2021-01-25 10:47:10|1593.8|1593.6|1594|1593.8|1594|1593.8|1593.8|1593.4|250
1611571640000|2021-01-25 10:47:20|1594.4|1594|1594.4|1593.8|1594.4|1594|1594.2|1593.8|2289
1611571650000|2021-01-25 10:47:30|1594.2|1594|1594.2|1593.6|1594.2|1594|1594|1593.6|64
1611571660000|2021-01-25 10:47:40|1594.4|1593.8|1594.4|1593.8|1594.4|1593.8|1594|1593.6|23
1611571670000|2021-01-25 10:47:50||1594||1594||1594||1594|0
1611571680000|2021-01-25 10:48:00|1594.2|1593.8|1594|1593.4|1594.2|1593.8|1593.6|1593.4|1152
1611571690000|2021-01-25 10:48:10||1593.6||1593.6||1593.8||1593.6|816
1611571700000|2021-01-25 10:48:20||1593.8||1593.8||1593.8||1593.8|0
1611571710000|2021-01-25 10:48:30||1593.6||1593.6||1593.6||1593.6|0
1611571720000|2021-01-25 10:48:40|1593.8|1593.4|1594|1593.6|1594.2|1593.8|1593.8|1593.4|1799
1611571730000|2021-01-25 10:48:50|1594.2|1593.8|1594.2|1593.8|1594.6|1594.4|1594.2|1593.8|2220
1611571740000|2021-01-25 10:49:00|1594|1593.6|1594.2|1593.8|1594.2|1594|1594|1593.6|933
1611571750000|2021-01-25 10:49:10|1594.4|1594|1594.6|1594|1594.6|1594.4|1594.4|1594|600
1611571760000|2021-01-25 10:49:20|1594.4|1593.8|1594.6|1594.2|1594.6|1594.4|1594|1593.8|2726
1611571770000|2021-01-25 10:49:30|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1594|99
1611571780000|2021-01-25 10:49:40|1594.4|1594|1594.2|1593.6|1594.6|1594|1594|1593.6|71
1611571790000|2021-01-25 10:49:50|1594|1594|1594|1593.6|1594.2|1594|1593.6|1593.4|1404
1611571800000|2021-01-25 10:50:00|1593.8|1593.4|1593.2|1592.8|1593.8|1593.6|1593.2|1592.8|341
1611571810000|2021-01-25 10:50:10|1593|1592.6|1593.4|1592.8|1593.4|1593|1593|1592.6|112
1611571820000|2021-01-25 10:50:20|1593.6|1593|1594|1593.4|1594|1593.6|1593.6|1593|32
1611571830000|2021-01-25 10:50:30|1594.2|1593.6|1594.2|1593.8|1594.4|1594|1594|1593.6|500
1611571840000|2021-01-25 10:50:40|1594.4||1594.2||1594.4||1594||854
1611571850000|2021-01-25 10:50:50|1594|1593.6|1594.2|1593.6|1594.2|1593.8|1593.8|1593.6|163
1611571860000|2021-01-25 10:51:00|1594.4|1594|1594|1593.8|1594.4|1594|1594|1593.8|100
1611571870000|2021-01-25 10:51:10|1594.2|1594|1594.6|1594.2|1594.6|1594.4|1594.2|1593.8|845
1611571880000|2021-01-25 10:51:20|1594.8|1594.4|1594.4|1594|1594.8|1594.6|1594.4|1594|812
1611571890000|2021-01-25 10:51:30|1594.6|1594.2|1594.8|1594.2|1594.8|1594.2|1594.4|1594|0
1611571900000|2021-01-25 10:51:40|1594.6|1594|1594.4|1594.2|1594.6|1594.4|1594.4|1594|418
1611571910000|2021-01-25 10:51:50|1594.6|1593.8|1594|1593.8|1594.6|1593.8|1594|1593.8|3297
1611571920000|2021-01-25 10:52:00|1594.2|1594|1594.4|1594|1594.6|1594.2|1594|1593.8|8528
1611571930000|2021-01-25 10:52:10|1594.2|1593.8|1594.8|1594.4|1595|1594.6|1594|1593.8|10649
1611571940000|2021-01-25 10:52:20|1594.6|1594.6|1594.6|1594.2|1594.6|1594.6|1594.4|1594.2|555
1611571950000|2021-01-25 10:52:30|1594.4|1594|1594.6|1594|1594.6|1594.2|1594.2|1594|569
1611571970000|2021-01-25 10:52:50||1594.2||1594.2||1594.2||1594.2|578
1611571980000|2021-01-25 10:53:00|1594.8|1594|1595|1594.6|1595|1594.6|1594.4|1594|3208
1611571990000|2021-01-25 10:53:10|1594.8|1594.8|1596.2|1596|1596.2|1596|1594.8|1594.6|1453
1611572000000|2021-01-25 10:53:20|1596.4|1596.2|1596.4|1596|1596.8|1596.4|1596.2|1596|3518
1611572010000|2021-01-25 10:53:30|1596.2|1595.8|1596.2|1595.8|1596.4|1595.8|1595.8|1595.4|18461
1611572020000|2021-01-25 10:53:40||1595.6||1595.8||1595.8||1595.6|0
1611572030000|2021-01-25 10:53:50||1596||1595.8||1596||1595.8|234
1611572040000|2021-01-25 10:54:00|1596|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.6|610
1611572050000|2021-01-25 10:54:10|1596.2|1595.8|1596|1595.6|1596.4|1596|1596|1595.6|2328
1611572060000|2021-01-25 10:54:20|1596.2|1595.8|1596.2|1595.8|1596.2|1596|1596|1595.6|1869
1611572070000|2021-01-25 10:54:30|1596.4|1596|1596.4|1596|1596.8|1596.4|1596.2|1596|1491
1611572090000|2021-01-25 10:54:50|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.6|1596.2|465
1611572100000|2021-01-25 10:55:00|1596.6||1596.8||1596.8||1596.4||0
1611572110000|2021-01-25 10:55:10|1596.6||1596.4||1596.6||1596.4||10
1611572120000|2021-01-25 10:55:20|1596.2|1596|1596.4|1596|1596.4|1596|1596|1595.8|2706
1611572130000|2021-01-25 10:55:30|1596.2|1596.2|1595.6|1595.4|1596.2|1596.2|1595.4|1595.2|2199
1611572140000|2021-01-25 10:55:40|1595.8|1595.6|1596|1595.4|1596|1595.6|1595.8|1595.4|536
1611572150000|2021-01-25 10:55:50|1595.8|1595.6|1596.6|1596.2|1596.8|1596.6|1595.6|1595.6|20049
1611572160000|2021-01-25 10:56:00|1596.8|1596.4|1597.2|1596.8|1597.4|1597|1596.8|1596.4|1279
1611572170000|2021-01-25 10:56:10|1597|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.6|337
1611572180000|2021-01-25 10:56:20|1597.2|1596.8|1597.2|1596.8|1597.2|1597|1597|1596.8|1332
1611572190000|2021-01-25 10:56:30|1597|1596.6|1596.6|1596.2|1597|1596.6|1596.4|1596.2|496
1611572200000|2021-01-25 10:56:40|1596.8|1596.4|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|1292
1611572230000|2021-01-25 10:57:10|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.8|1596.4|467
1611572240000|2021-01-25 10:57:20||1596.6||1596.2||1596.6||1596.2|1681
1611572250000|2021-01-25 10:57:30|1596.6|1596|1596.2|1595.8|1596.8|1596.2|1596|1595.6|3746
1611572260000|2021-01-25 10:57:40|1596.4|1596|1596.6|1596.2|1596.8|1596.2|1596.4|1596|340
1611572270000|2021-01-25 10:57:50|1596.8|1596|1596.6|1596.2|1596.8|1596.2|1596.4|1596|451
1611572280000|2021-01-25 10:58:00|1596.4|1596|1596.6|1596|1596.6|1596|1596|1595.8|2080
1611572290000|2021-01-25 10:58:10|1596.4|1595.8|1596.6|1596|1596.6|1596.2|1596.2|1595.8|0
1611572300000|2021-01-25 10:58:20|1596.8|1596.2|1597.2|1596.6|1597.2|1596.8|1596.8|1596.2|1000
1611572310000|2021-01-25 10:58:30|1597.4|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.8|0
1611572320000|2021-01-25 10:58:40|1597.2|1596.8|1597.6|1597.2|1597.6|1597.4|1597.2|1596.8|640
1611572330000|2021-01-25 10:58:50|1597.4|1597|1597.2|1596.8|1597.6|1597|1597.2|1596.8|502
1611572340000|2021-01-25 10:59:00|1597.4|1596.6|1597.6|1597.2|1597.6|1597.2|1597.2|1596.6|216
1611572350000|2021-01-25 10:59:10|1597.4|1597|1597.6|1597.2|1597.8|1597.4|1597.4|1597|0
1611572360000|2021-01-25 10:59:20|1597.4|1597.4|1597.2|1596.8|1597.4|1597.4|1597.2|1596.8|484
1611572370000|2021-01-25 10:59:30|1597.4|1597|1597.6|1597.2|1597.8|1597.6|1597.2|1597|2166
1611572380000|2021-01-25 10:59:40|1597.4|1597|1597.4|1597|1597.6|1597|1597.4|1597|1411
1611572390000|2021-01-25 10:59:50|1597.6|1597.2|1597.8|1597.2|1597.8|1597.4|1597.6|1597.2|1774
1611572400000|2021-01-25 11:00:00|1597.6|1597|1597.4|1597|1597.6|1597.4|1597.2|1597|1254
1611572410000|2021-01-25 11:00:10|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1596.6|1596.4|2017
1611572420000|2021-01-25 11:00:20|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1597|1596.6|141
1611572430000|2021-01-25 11:00:30|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|500
1611572440000|2021-01-25 11:00:40|1597.4||1597.4||1597.4||1597.2||0
1611572450000|2021-01-25 11:00:50|1597.2||1597.2||1597.4||1597.2||0
1611572460000|2021-01-25 11:01:00|1597.4|1597|1597.4|1597.2|1597.4|1597.2|1597.4|1597|375
1611572470000|2021-01-25 11:01:10|1597.2|1597|1597.2|1596.8|1597.2|1597|1597|1596.6|3075
1611572480000|2021-01-25 11:01:20|1597|1597|1597.4|1597|1597.4|1597|1597|1596.8|1124
1611572490000|2021-01-25 11:01:30|1597.6|1597.2|1597.2|1596.8|1597.6|1597.2|1597.2|1596.8|2161
1611572500000|2021-01-25 11:01:40|1597.4|1597|1597.4|1596.8|1597.4|1597|1597.2|1596.8|0
1611572510000|2021-01-25 11:01:50|1597.2|1597|1597.4|1597|1597.4|1597|1597|1596.8|1500
1611572520000|2021-01-25 11:02:00||1597.2||1597||1597.2||1597|0
1611572530000|2021-01-25 11:02:10|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.4|1597|0
1611572540000|2021-01-25 11:02:20|1597.2|1596.8|1597.2|1596.8|1597.4|1596.8|1597.2|1596.8|7618
1611572550000|2021-01-25 11:02:30||1596.6||1596.6||1596.8||1596.6|0
1611572570000|2021-01-25 11:02:50|1597|1596.4|1596.8|1596.2|1597|1596.4|1596.8|1596.2|0
1611572580000|2021-01-25 11:03:00|1597|1596.6|1597.4|1597|1597.4|1597|1597|1596.2|323
1611572590000|2021-01-25 11:03:10|1597.2|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.8|0
1611572600000|2021-01-25 11:03:20|1597.2|1596.8|1597.2|1596.8|1597.2|1597|1596.8|1596.6|130
1611572610000|2021-01-25 11:03:30|1597.4|1597|1597.6|1597.2|1597.6|1597.2|1597.2|1597|495
1611572620000|2021-01-25 11:03:40|1597.4|1597|1597.4|1597|1597.4|1597|1597.2|1597|500
1611572630000|2021-01-25 11:03:50|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1597|1596.6|20
1611572640000|2021-01-25 11:04:00|1597.2||1597||1597.2||1597||0
1611572650000|2021-01-25 11:04:10|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.6|1596.2|618
1611572660000|2021-01-25 11:04:20|1596.6|1596.2|1597|1596.4|1597|1596.4|1596.6|1596.2|426
1611572670000|2021-01-25 11:04:30|1597.2|1596.6|1597.4|1596.8|1597.4|1597|1597.2|1596.6|0
1611572680000|2021-01-25 11:04:40|1597.2||1597||1597.2||1597||0
1611572690000|2021-01-25 11:04:50|1597.2|1597|1597.2|1596.8|1597.4|1597|1597.2|1596.8|0
1611572700000|2021-01-25 11:05:00|1597.4|1597|1597.4|1597|1597.4|1597.2|1597.2|1596.8|335
1611572710000|2021-01-25 11:05:10||1596.8||1596.8||1596.8||1596.8|0
1611572720000|2021-01-25 11:05:20|1597.2|1596.6|1597|1596.6|1597.2|1596.8|1597|1596.6|33
1611572730000|2021-01-25 11:05:30|1597.2|1596.8|1596.8|1596.4|1597.2|1596.8|1596.8|1596.4|3
1611572740000|2021-01-25 11:05:40|1597|1596.2|1596.8|1596.2|1597|1596.2|1596.8|1596.2|0
1611572760000|2021-01-25 11:06:00|1596.6|1596|1596.4|1596|1596.6|1596.2|1596.4|1596|90
1611572770000|2021-01-25 11:06:10|1596.6||1596.4||1596.6||1596.4||0
1611572780000|2021-01-25 11:06:20|1596.6|1596.2|1596.6|1596.2|1597|1596.8|1596.6|1596.2|360
1611572790000|2021-01-25 11:06:30|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.8|1596.2|285
1611572800000|2021-01-25 11:06:40|1597|1596.6|1597.4|1596.8|1597.4|1596.8|1597|1596.6|0
1611572810000|2021-01-25 11:06:50|1597|1597|1597.6|1597|1597.6|1597.2|1597|1596.8|892
1611572820000|2021-01-25 11:07:00|1597.4|1596.8|1597.6|1597|1597.6|1597.2|1597|1596.8|341
1611572830000|2021-01-25 11:07:10|1597.4|1596.8|1597.6|1597.2|1597.6|1597.2|1597|1596.6|5031
1611572840000|2021-01-25 11:07:20|1597.4|1597|1597.6|1597|1597.6|1597|1597.4|1597|0
1611572850000|2021-01-25 11:07:30|1597.8|1597.2|1597.4|1597|1597.8|1597.4|1597.2|1597|10564
1611572860000|2021-01-25 11:07:40|1597.6|1597.2|1598.2|1597.8|1598.2|1598|1597.6|1597.2|3187
1611572880000|2021-01-25 11:08:00|1598.4|1598|1598.8|1598.4|1598.8|1598.4|1598.4|1598|987
1611572890000|2021-01-25 11:08:10|1599||1598.8||1599||1598.8||0
1611572900000|2021-01-25 11:08:20|1598.6|1598.2|1598.4|1598.2|1598.6|1598.2|1598.4|1598.2|538
1611572910000|2021-01-25 11:08:30|1598.6|1598.4|1598.6|1598|1598.6|1598.4|1598.4|1598|945
1611572920000|2021-01-25 11:08:40|1598.4|1598.2|1598.8|1598.2|1598.8|1598.4|1598.4|1598.2|4
1611572930000|2021-01-25 11:08:50||1598.4||1598.4||1598.4||1598.4|0
1611572940000|2021-01-25 11:09:00|1598.6|1598.2|1599|1598.6|1599|1598.6|1598.4|1598|852
1611572950000|2021-01-25 11:09:10|1598.8|1598.4|1598.4|1598|1598.8|1598.4|1598.4|1598|244
1611572960000|2021-01-25 11:09:20|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598.2|1597.8|983
1611572970000|2021-01-25 11:09:30|1598.4|1598|1598.2|1597.8|1598.4|1598.2|1598.2|1597.8|0
1611572980000|2021-01-25 11:09:40|1598|1597.6|1598|1597.6|1598|1597.6|1598|1597.6|0
1611572990000|2021-01-25 11:09:50|1598.2|1597.8|1598.2|1597.8|1598.2|1598|1598|1597.6|1321
1611573000000|2021-01-25 11:10:00|1598|1597.6|1598.4|1598|1598.4|1598|1598|1597.6|949
1611573010000|2021-01-25 11:10:10|1598.2|1597.8|1598.4|1598.2|1598.4|1598.2|1598.2|1597.8|0
1611573020000|2021-01-25 11:10:20|1599|1598|1599|1598.4|1599|1598.6|1599|1598|20259
1611573030000|2021-01-25 11:10:30|1598.8|1598.2|1599|1598.6|1599.2|1598.6|1598.6|1598.2|1702
1611573040000|2021-01-25 11:10:40|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.6|1598.2|0
1611573050000|2021-01-25 11:10:50||1598.4||1598.4||1598.4||1598.2|0
1611573060000|2021-01-25 11:11:00|1598.8|1598.2|1599|1598.8|1599.2|1598.8|1598.8|1598.2|1605
1611573070000|2021-01-25 11:11:10|1598.8|1598.6|1598.8|1598.2|1598.8|1598.6|1598.8|1598.2|0
1611573080000|2021-01-25 11:11:20||1598.4||1598.4||1598.4||1598.2|50
1611573090000|2021-01-25 11:11:30|1598.6|1598.2|1598.4|1597.8|1598.8|1598.2|1598.2|1597.8|1778
1611573100000|2021-01-25 11:11:40|1598.2|1598|1599|1598.4|1599|1598.6|1598.2|1598|16983
1611573110000|2021-01-25 11:11:50|1598.8|1598.6|1599.2|1598.8|1599.2|1599|1598.8|1598.6|1355
1611573120000|2021-01-25 11:12:00|1599.4|1599|1599.4|1599|1599.4|1599.2|1599.2|1598.8|7377
1611573130000|2021-01-25 11:12:10|1599.2|1598.8|1599.2|1598.8|1599.4|1598.8|1599|1598.8|50
1611573140000|2021-01-25 11:12:20|1599.4|1599|1599.6|1599.4|1599.6|1599.4|1599.4|1598.8|2077
1611573150000|2021-01-25 11:12:30|1599.8|1599.2|1599.4|1599|1599.8|1599.2|1599.4|1598.8|500
1611573160000|2021-01-25 11:12:40|1599|1598.8|1599|1598.6|1599.2|1599|1598.8|1598.4|5447
1611573170000|2021-01-25 11:12:50||1598.4||1598.4||1598.4||1598.4|0
1611573180000|2021-01-25 11:13:00|1598.6|1598.2|1598.4|1597.8|1598.6|1598.2|1598|1597.8|2475
1611573190000|2021-01-25 11:13:10|1598.2|1597.6|1598.8|1598.4|1598.8|1598.4|1598.2|1597.6|2104
1611573200000|2021-01-25 11:13:20|1598.6|1598.2|1598.8|1598.2|1599|1598.2|1598.6|1598.2|10
1611573210000|2021-01-25 11:13:30|1598.4|1598.4|1599|1598.6|1599|1598.6|1598.4|1598.4|5808
1611573220000|2021-01-25 11:13:40|1598.8|1598.4|1598.8|1598.4|1599|1598.6|1598.6|1598.2|1700
1611573230000|2021-01-25 11:13:50|1598.6|1598.2|1598.2|1598|1598.6|1598.2|1598.2|1598|776
1611573240000|2021-01-25 11:14:00|1598|1597.8|1598|1597.6|1598.2|1597.8|1597.8|1597.6|53
1611573250000|2021-01-25 11:14:10|1597.8||1597.8||1598||1597.8||4006
1611573260000|2021-01-25 11:14:20|||||||||2500
1611573270000|2021-01-25 11:14:30|1597.6|1597.4|1598|1597.8|1598.2|1598|1597.6|1597.4|11259
1611573280000|2021-01-25 11:14:40|1597.8|1597.6|1597.8|1597.4|1597.8|1597.6|1597.8|1597.4|0
1611573290000|2021-01-25 11:14:50|1597.6|1597.2|1597.2|1597|1597.8|1597.4|1597.2|1597|1776
1611573300000|2021-01-25 11:15:00|1597|1596.8|1596.8|1596.4|1597|1596.8|1596.8|1596.4|1903
1611573310000|2021-01-25 11:15:10|1596.6||1596.6||1596.6||1596.6||500
1611573320000|2021-01-25 11:15:20|1596.8|1596.6|1596.6|1596.2|1597|1596.8|1596.6|1596.2|4900
1611573330000|2021-01-25 11:15:30|1596.4||1596.4||1596.4||1596.4||0
1611573340000|2021-01-25 11:15:40|1596.2|1596|1596.2|1596|1596.2|1596|1596.2|1596|5591
1611573350000|2021-01-25 11:15:50|1596|1595.8|1596.2|1596|1596.2|1596|1596|1595.6|5044
1611573360000|2021-01-25 11:16:00|1596.4|1596.2|1597.6|1597|1597.6|1597|1596.4|1596.2|4910
1611573370000|2021-01-25 11:16:10|1597.8||1597.4||1597.8||1597.4||0
1611573380000|2021-01-25 11:16:20|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1596.8|1596.6|641
1611573390000|2021-01-25 11:16:30||1596.8||1596.6||1596.8||1596.6|0
1611573400000|2021-01-25 11:16:40|1597.2|1596.8|1596.8|1596.4|1597.2|1597|1596.6|1596.4|1153
1611573410000|2021-01-25 11:16:50|1597|1596.6|1597|1596.8|1597|1596.8|1597|1596.6|317
1611573420000|2021-01-25 11:17:00||1596.6||1596.6||1596.6||1596.4|0
1611573430000|2021-01-25 11:17:10|1596.8||1597||1597||1596.8||493
1611573440000|2021-01-25 11:17:20|1596.8|1596.4|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|91
1611573460000|2021-01-25 11:17:40||1596.4||1596.4||1596.4||1596.4|1620
1611573470000|2021-01-25 11:17:50|1596.4|1596.2|1596|1595.8|1596.4|1596.2|1596|1595.6|6782
1611573480000|2021-01-25 11:18:00||1595.6||1595.6||1595.8||1595.6|0
1611573490000|2021-01-25 11:18:10|1595.8|1595.8|1595.8|1595.6|1595.8|1595.8|1595.8|1595.4|548
1611573500000|2021-01-25 11:18:20|||||||||30
1611573510000|2021-01-25 11:18:30|||||||||100
1611573520000|2021-01-25 11:18:40|1595.6|1595.4|1595.8|1595.2|1595.8|1595.4|1595.6|1595.2|221
1611573530000|2021-01-25 11:18:50|1595.6|1595|1595.4|1595|1595.6|1595|1595.4|1595|0
1611573540000|2021-01-25 11:19:00||1595.2||1595||1595.2||1595|0
1611573550000|2021-01-25 11:19:10|1595.6|1595.2|1595.4|1595.2|1595.6|1595.2|1595.4|1595|0
1611573560000|2021-01-25 11:19:20||1595||1595||1595.2||1595|505
1611573570000|2021-01-25 11:19:30||1595.2||1595.2||1595.2||1595.2|51
1611573580000|2021-01-25 11:19:40||1595||1595||1595||1595|0
1611573590000|2021-01-25 11:19:50|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.6|1595|730
1611573600000|2021-01-25 11:20:00|1595.4|1595|1595.4|1595|1595.4|1595|1595.4|1595|0
1611573630000|2021-01-25 11:20:30||1595.2||1595.2||1595.2||1595.2|0
1611573640000|2021-01-25 11:20:40|1595.6|1595.4|1596|1595.6|1596|1595.6|1595.6|1595.2|1403
1611573650000|2021-01-25 11:20:50|1596.2|1595.8|1596.2|1595.8|1596.4|1596|1596|1595.8|2039
1611573660000|2021-01-25 11:21:00|1596|1595.6|1596.2|1595.6|1596.2|1595.8|1595.8|1595.4|901
1611573680000|2021-01-25 11:21:20|1596|1595.4|1595.8|1595.4|1596|1595.6|1595.8|1595.4|0
1611573690000|2021-01-25 11:21:30|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|620
1611573700000|2021-01-25 11:21:40|1595.4||1595.4||1595.4||1595.4||0
1611573710000|2021-01-25 11:21:50|1595.2|1595|1595.8|1595.4|1595.8|1595.4|1595.2|1595|1955
1611573720000|2021-01-25 11:22:00|1595.6|1595.2|1595.8|1595.4|1596|1595.6|1595.6|1595.2|1036
1611573730000|2021-01-25 11:22:10|1596||1596||1596.2||1596||0
1611573740000|2021-01-25 11:22:20|1596.2||1596||1596.2||1596||0
1611573750000|2021-01-25 11:22:30|1596.2|1595.6|1596.4|1596|1596.6|1596.2|1596|1595.6|1242
1611573760000|2021-01-25 11:22:40|1596.2|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1596|1055
1611573770000|2021-01-25 11:22:50|1596.2|1595.8|1596.2|1595.8|1596.4|1595.8|1596|1595.8|70
1611573780000|2021-01-25 11:23:00|1596.4|1595.6|1596.2|1595.8|1596.4|1595.8|1596.2|1595.6|0
1611573790000|2021-01-25 11:23:10|1596.4|1595.6|1596.6|1596|1596.6|1596.2|1596.2|1595.6|2252
1611573800000|2021-01-25 11:23:20|1596.4|1595.8|1596.6|1596.2|1596.6|1596.2|1596.4|1595.8|570
1611573810000|2021-01-25 11:23:30|1596.4|1596|1596.4|1596|1596.6|1596.2|1596.4|1596|400
1611573830000|2021-01-25 11:23:50||1596.2||1596||1596.2||1596|1000
1611573840000|2021-01-25 11:24:00|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|373
1611573860000|2021-01-25 11:24:20||1596||1595.8||1596||1595.8|135
1611573870000|2021-01-25 11:24:30|1596|1595.6|1595.6|1595.2|1596.2|1595.6|1595.6|1595.2|1789
1611573880000|2021-01-25 11:24:40||1595.4||1595.2||1595.4||1595|0
1611573890000|2021-01-25 11:24:50|1595.4|1595|1595.2|1595|1595.4|1595|1595.2|1595|485
1611573910000|2021-01-25 11:25:10|1595.4|1595.2|1595.4|1595|1595.8|1595.4|1595.2|1595|2817
1611573930000|2021-01-25 11:25:30|1595.6|1595.2|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|825
1611573940000|2021-01-25 11:25:40||1595.6||1595.4||1595.6||1595.4|100
1611573950000|2021-01-25 11:25:50||1595.6||1595.4||1595.6||1595.4|213
1611573960000|2021-01-25 11:26:00|1596|1595.6|1596.4|1596|1596.4|1596.2|1596|1595.6|1528
1611573970000|2021-01-25 11:26:10|1596.2|1595.8|1596.2|1596|1596.4|1596|1596.2|1595.6|2297
1611573980000|2021-01-25 11:26:20|1596.4|1596.2|1596.4|1595.8|1596.4|1596.2|1596.4|1595.8|286
1611573990000|2021-01-25 11:26:30|1596.2|1596|1595.6|1595.2|1596.4|1596|1595.6|1595.2|2034
1611574000000|2021-01-25 11:26:40|1595.4|1595|1595.4|1595|1595.4|1595|1595.4|1595|20
1611574020000|2021-01-25 11:27:00|1595.6|1595.2|1596.2|1595.6|1596.4|1596|1595.6|1595.2|1526
1611574030000|2021-01-25 11:27:10|1596|1595.8|1596|1595.6|1596|1595.8|1596|1595.6|1129
1611574040000|2021-01-25 11:27:20||1595.4||1595.4||1595.4||1595.4|0
1611574050000|2021-01-25 11:27:30|1595.8|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.4|89
1611574060000|2021-01-25 11:27:40|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|0
1611574070000|2021-01-25 11:27:50|1596||1595.8||1596||1595.8||0
1611574080000|2021-01-25 11:28:00|1595.6|1595.2|1595.6|1595|1595.8|1595.2|1595.2|1595|2341
1611574090000|2021-01-25 11:28:10|1595.4|1595.2|1595.4|1595.2|1595.6|1595.4|1595.4|1595|5050
1611574100000|2021-01-25 11:28:20|1595.6|1595|1595.4|1595|1595.6|1595|1595.4|1595|0
1611574110000|2021-01-25 11:28:30|1595.6|1595.2|1595.6|1595|1595.6|1595.4|1595.6|1595|725
1611574120000|2021-01-25 11:28:40|1595.4||1595.2||1595.4||1595.2||150
1611574130000|2021-01-25 11:28:50|1595.4|1595.2|1595.4|1595|1595.6|1595.2|1595.4|1595|478
1611574140000|2021-01-25 11:29:00|1595.2|1594.8|1595|1594.6|1595.4|1594.8|1595|1594.6|1547
1611574150000|2021-01-25 11:29:10|1594.8|1594.4|1594.6|1594.2|1594.8|1594.6|1594.6|1594.2|433
1611574160000|2021-01-25 11:29:20|1594.4|1594|1594.6|1594|1594.6|1594.2|1594.2|1594|685
1611574170000|2021-01-25 11:29:30|1594.8|1594.2|1595|1594.6|1595|1594.8|1594.8|1594.2|454
1611574180000|2021-01-25 11:29:40|1594.8|1594.4|1594.8|1594.4|1595|1594.4|1594.8|1594.4|0
1611574190000|2021-01-25 11:29:50|1595||1594.8||1595||1594.8||0
1611574200000|2021-01-25 11:30:00|1595|1594.6|1594.8|1594.4|1595|1594.8|1594.8|1594.4|189
1611574210000|2021-01-25 11:30:10|1595|1594.6|1595|1594.6|1595|1594.8|1595|1594.4|300
1611574220000|2021-01-25 11:30:20|1595.2|1594.8|1595.4|1595.2|1595.4|1595.2|1595.2|1594.8|3951
1611574240000|2021-01-25 11:30:40|1595.2|1595|1595.4|1595|1595.4|1595.2|1595.2|1594.8|2646
1611574250000|2021-01-25 11:30:50|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1595|1594.6|1400
1611574270000|2021-01-25 11:31:10||1594.8||1594.6||1594.8||1594.6|0
1611574280000|2021-01-25 11:31:20||1594.8||1594.6||1594.8||1594.6|750
1611574290000|2021-01-25 11:31:30|1595.2|1594.8|1595.6|1595|1595.6|1595.2|1595.2|1594.8|1462
1611574310000|2021-01-25 11:31:50|1595.4|1595.2|1595.6|1595.4|1595.8|1595.4|1595.4|1595|835
1611574320000|2021-01-25 11:32:00||1595.2||1595.2||1595.4||1595.2|500
1611574330000|2021-01-25 11:32:10|1595.8|1595.4|1596.4|1596|1596.4|1596.2|1595.8|1595.4|876
1611574340000|2021-01-25 11:32:20|1596.2|1596.2|1596.2|1595.8|1596.2|1596.2|1596.2|1595.8|0
1611574350000|2021-01-25 11:32:30|1596.4|1596|1596.4|1596|1596.4|1596|1596.4|1596|0
1611574360000|2021-01-25 11:32:40|1596.2|1595.8|1596.8|1596.4|1596.8|1596.6|1596|1595.8|6258
1611574370000|2021-01-25 11:32:50|1597|1596.6|1596.8|1596.4|1597|1596.6|1596.6|1596.4|3475
1611574380000|2021-01-25 11:33:00|1597|1596.6|1597|1596.6|1597|1596.8|1596.8|1596.4|3561
1611574390000|2021-01-25 11:33:10|1596.8|1596.4|1597|1596.4|1597|1596.8|1596.8|1596.4|817
1611574400000|2021-01-25 11:33:20|1596.8|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.4|100
1611574410000|2021-01-25 11:33:30|1596.8|1596.4|1597|1596.6|1597|1596.8|1596.8|1596.4|10
1611574430000|2021-01-25 11:33:50|1597.2|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.8|677
1611574440000|2021-01-25 11:34:00|1597.6|1597.2|1597.6|1597.4|1597.6|1597.4|1597.6|1597.2|0
1611574450000|2021-01-25 11:34:10|1597.4|1597.2|1597.4|1596.8|1597.4|1597.2|1597.4|1596.8|598
1611574460000|2021-01-25 11:34:20|1597.2|1597|1598|1597.6|1598|1597.8|1597|1596.8|7355
1611574470000|2021-01-25 11:34:30|1597.8|1597.8|1598.2|1597.8|1598.4|1598|1597.8|1597.6|1853
1611574480000|2021-01-25 11:34:40|1598.4|1598|1598.4|1598.2|1598.4|1598.2|1598.4|1598|224
1611574490000|2021-01-25 11:34:50|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.4|0
1611574500000|2021-01-25 11:35:00|1599|1598.6|1599.4|1599|1599.4|1599.2|1599|1598.4|6860
1611574510000|2021-01-25 11:35:10||1599.2||1599||1599.2||1599|0
1611574520000|2021-01-25 11:35:20|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|3050
1611574530000|2021-01-25 11:35:30||1598.8||1598.6||1598.8||1598.6|1718
1611574540000|2021-01-25 11:35:40|1599.2|1598.8|1599.2|1598.8|1599.2|1599|1599.2|1598.8|1222
1611574560000|2021-01-25 11:36:00|1599|1598.6|1599|1598.6|1599|1598.8|1598.8|1598.6|637
1611574570000|2021-01-25 11:36:10||1598.8||1598.8||1598.8||1598.8|0
1611574580000|2021-01-25 11:36:20|1599.2|1599|1599.2|1599|1599.2|1599|1599.2|1599|282
1611574590000|2021-01-25 11:36:30|1599.4|1599.2|1599.6|1599.4|1599.6|1599.4|1599.4|1599|1302
1611574600000|2021-01-25 11:36:40|1599.4|1599.2|1599.4|1599|1599.4|1599.2|1599.4|1599|0
1611574610000|2021-01-25 11:36:50|1599.6|1599.2|1599.8|1599.4|1599.8|1599.6|1599.6|1599.2|2148
1611574620000|2021-01-25 11:37:00|1600|1599.6|1599.8|1599.4|1600|1599.6|1599.8|1599.4|1777
1611574630000|2021-01-25 11:37:10|1600|1599.6|1599.8|1599.4|1600|1599.8|1599.8|1599.4|2277
1611574640000|2021-01-25 11:37:20|1600|1599.6|1599.4|1599|1600|1599.8|1599.4|1599|4734
1611574650000|2021-01-25 11:37:30|1599.6|1599.2|1599.8|1599.4|1599.8|1599.6|1599.6|1599|3014
1611574660000|2021-01-25 11:37:40|1599.6|1599.2|1599.4|1599.2|1599.8|1599.4|1599.4|1599|5080
1611574670000|2021-01-25 11:37:50|1599.6|1599.4|1599.6|1599.2|1599.6|1599.4|1599.6|1599|125
1611574680000|2021-01-25 11:38:00|1599.8|1599.4|1599.6|1599.4|1599.8|1599.4|1599.6|1599.2|2703
1611574690000|2021-01-25 11:38:10||1599.2||1599.2||1599.2||1599.2|0
1611574700000|2021-01-25 11:38:20|1599.8|1599.4|1599.8|1599.2|1600|1599.6|1599.6|1599.2|4871
1611574710000|2021-01-25 11:38:30|1599.6|1599|1599|1598.6|1599.6|1599|1599|1598.6|3177
1611574720000|2021-01-25 11:38:40|1598.8|1598.4|1598.6|1598.4|1598.8|1598.4|1598.6|1598.2|150
1611574730000|2021-01-25 11:38:50|1598.4|1598.2|1598.8|1598.4|1598.8|1598.4|1598.2|1598|1700
1611574740000|2021-01-25 11:39:00|1599||1598.8||1599||1598.8||0
1611574750000|2021-01-25 11:39:10||1598.2||1598.4||1598.4||1598.2|0
1611574760000|2021-01-25 11:39:20|1599|1598.6|1599.2|1598.8|1599.2|1599|1599|1598.6|285
1611574770000|2021-01-25 11:39:30|1599.4|1599|1599.6|1599.2|1599.6|1599.4|1599.4|1599|2281
1611574780000|2021-01-25 11:39:40|1599.8|1599.4|1599.8|1599.2|1599.8|1599.4|1599.6|1599.2|874
1611574800000|2021-01-25 11:40:00|1599.6|1599.4|1599.6|1599|1599.6|1599.4|1599.4|1599|4
1611574810000|2021-01-25 11:40:10|1599.2|1598.8|1598.8|1598.4|1599.2|1599|1598.6|1598.2|8705
1611574820000|2021-01-25 11:40:20|1598.6|1598.6|1598.8|1598.4|1598.8|1598.6|1598.6|1598.2|1647
1611574840000|2021-01-25 11:40:40|1598.6|1598.2|1598.6|1598.2|1598.8|1598.4|1598.4|1598.2|937
1611574850000|2021-01-25 11:40:50|1598.4|1598.4|1598.2|1597.8|1598.4|1598.4|1598|1597.8|1070
1611574860000|2021-01-25 11:41:00|1598|1597.6|1598.2|1597.8|1598.2|1598|1598|1597.6|309
1611574870000|2021-01-25 11:41:10||1598||1598||1598||1598|125
1611574880000|2021-01-25 11:41:20||1597.8||1597.8||1597.8||1597.8|0
1611574890000|2021-01-25 11:41:30|1598|1597.6|1597.8|1597.4|1598|1597.6|1597.8|1597.2|30
1611574900000|2021-01-25 11:41:40||1597.2||1597.2||1597.4||1597.2|0
1611574910000|2021-01-25 11:41:50|1598|1597.4|1598.2|1597.6|1598.2|1597.6|1598|1597.4|0
1611574920000|2021-01-25 11:42:00|1598.4|1597.8|1598.8|1598.4|1598.8|1598.4|1598.4|1597.6|8606
1611574930000|2021-01-25 11:42:10|1598.6|1598.2|1598.4|1598|1598.8|1598.2|1598.4|1598|2764
1611574940000|2021-01-25 11:42:20|1598.6|1598.2|1599|1598.6|1599.2|1598.8|1598.6|1598.2|1146
1611574950000|2021-01-25 11:42:30|1598.8|1598.4|1598.8|1598.4|1599|1598.4|1598.8|1598.4|1868
1611574970000|2021-01-25 11:42:50|1599|1598.6|1599|1598.6|1599.2|1599|1599|1598.6|891
1611574980000|2021-01-25 11:43:00|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.6|1598.2|2487
1611574990000|2021-01-25 11:43:10|1598.4|1598.4|1598.8|1598.2|1598.8|1598.4|1598.4|1598.2|1284
1611575000000|2021-01-25 11:43:20|1598.6|1598.4|1598.8|1598.2|1598.8|1598.4|1598.6|1598.2|668
1611575010000|2021-01-25 11:43:30|1598.6||1598.6||1598.6||1598.6||0
1611575020000|2021-01-25 11:43:40|1598.4|1598|1598|1597.4|1598.4|1598|1597.8|1597.4|1213
1611575030000|2021-01-25 11:43:50|1597.8|1597.2|1597.4|1597|1597.8|1597.2|1597.2|1597|2375
1611575040000|2021-01-25 11:44:00|1597.2|1597.2|1597.4|1597|1597.4|1597.2|1597.2|1597|1637
1611575050000|2021-01-25 11:44:10|1597.2|1596.8|1596.8|1596.4|1597.2|1596.8|1596.8|1596.4|2143
1611575060000|2021-01-25 11:44:20|1597|1596.6|1597|1596.6|1597|1596.8|1596.8|1596.4|282
1611575080000|2021-01-25 11:44:40|1596.8|1596.4|1596.4|1596|1596.8|1596.4|1596.4|1596|720
1611575090000|2021-01-25 11:44:50|1596.2|1595.8|1596.2|1595.6|1596.4|1595.8|1596|1595.6|878
1611575100000|2021-01-25 11:45:00|1596|1595.4|1590.8|1590.2|1596.2|1595.6|1589.6|1589.2|33543
1611575110000|2021-01-25 11:45:10|1590.6|1590.4|1590.2|1589.6|1591|1590.8|1590|1589.6|10352
1611575120000|2021-01-25 11:45:20|1590|1589.4|1586.2|1586|1590|1589.4|1585.4|1585|31830
1611575130000|2021-01-25 11:45:30|1586.4|1586.2|1590.4|1590|1590.4|1590|1586.4|1586.2|15797
1611575140000|2021-01-25 11:45:40|1590.6|1590.2|1592.2|1591.6|1592.2|1591.6|1590.4|1590|4200
1611575150000|2021-01-25 11:45:50|1592|1591.8|1591.8|1591.2|1592.2|1591.8|1591.6|1591.2|1068
1611575160000|2021-01-25 11:46:00|1591.6|1591|1590.6|1590.2|1591.8|1591.2|1590|1589.2|11201
1611575170000|2021-01-25 11:46:10|1590.4|1590|1589|1588.6|1590.6|1590|1589|1588.6|2540
1611575180000|2021-01-25 11:46:20|1589.2|1588.8|1589.8|1589.4|1590|1589.4|1588.8|1588.6|3431
1611575190000|2021-01-25 11:46:30|1590|1589.2|1589.6|1589|1590|1589.4|1589.4|1589|0
1611575200000|2021-01-25 11:46:40|1589.8|1588.8|1590.8|1590.2|1590.8|1590.2|1589.8|1588.8|0
1611575210000|2021-01-25 11:46:50|1590.6|1590|1590.8|1590|1590.8|1590.2|1590.2|1589.8|918
1611575220000|2021-01-25 11:47:00|1590.6|1590.2|1589.6|1589|1591|1590.4|1589.6|1589|1040
1611575230000|2021-01-25 11:47:10|1589.4|1589.2|1589.8|1589.4|1589.8|1589.6|1588.8|1588|1471
1611575240000|2021-01-25 11:47:20|1589.6|1589.2|1590|1589.4|1590.2|1589.4|1589.4|1589|1293
1611575250000|2021-01-25 11:47:30|1589.8|1590|1590.8|1590.2|1590.8|1590.2|1589.8|1589.4|1399
1611575260000|2021-01-25 11:47:40|1590.6|1590.4|1592|1591.4|1592|1591.4|1590.4|1590|2657
1611575270000|2021-01-25 11:47:50|1591.8|1591.6|1594|1593.4|1594|1593.4|1591.8|1591.4|1447
1611575280000|2021-01-25 11:48:00|1593.8|1593.2|1593.4|1592.6|1593.8|1593.4|1593.2|1592.6|586
1611575290000|2021-01-25 11:48:10|1593.6|1592.8|1593.8|1593|1593.8|1593|1593.6|1592.8|0
1611575300000|2021-01-25 11:48:20|1593.6|1593.4|1594|1593.4|1594.4|1594|1593.6|1593.4|862
1611575310000|2021-01-25 11:48:30|1594.2|1593.6|1594.4|1593.8|1594.6|1594.2|1594|1593.6|1059
1611575320000|2021-01-25 11:48:40|1594.6|1594|1594.2|1593.8|1594.6|1594.2|1594.2|1593.8|0
1611575330000|2021-01-25 11:48:50|1594|1594|1594.4|1594|1594.6|1594|1594|1593.8|1135
1611575340000|2021-01-25 11:49:00|1594.6|1594.2|1594.2|1593.8|1594.6|1594.4|1594|1593.6|3662
1611575350000|2021-01-25 11:49:10|1594.4|1594|1594.4|1593.8|1594.4|1594.2|1594.2|1593.8|1000
1611575360000|2021-01-25 11:49:20|1594.2|1594|1594|1593.4|1594.4|1594|1594|1593.4|25
1611575370000|2021-01-25 11:49:30|1594.2|1593.6|1594|1593.4|1594.2|1593.8|1593.8|1593.4|115
1611575380000|2021-01-25 11:49:40|1593.8|1593.2|1594|1593.4|1594|1593.4|1593.6|1593|0
1611575390000|2021-01-25 11:49:50|1593.8|1593.2|1593.6|1593.2|1594|1593.4|1593.6|1593|1000
1611575400000|2021-01-25 11:50:00|1593.8|1593|1593.6|1593.2|1593.8|1593.4|1593.2|1592.8|2137
1611575410000|2021-01-25 11:50:10|1593.4|1593|1593.6|1593|1593.6|1593.2|1593.2|1592.8|1828
1611575420000|2021-01-25 11:50:20|1593.8|1593.2|1594|1593.6|1594.6|1594.2|1593.6|1593|7467
1611575430000|2021-01-25 11:50:30|1593.8|1593.4|1593.6|1593.4|1594|1593.4|1593.6|1593.2|0
1611575440000|2021-01-25 11:50:40|1593.8|1593.2|1593.4|1593|1594|1593.4|1593.4|1593|2000
1611575450000|2021-01-25 11:50:50|1593.6|1593.4|1593.8|1593.4|1593.8|1593.6|1593.4|1593|4542
1611575460000|2021-01-25 11:51:00|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.4|1593|3
1611575470000|2021-01-25 11:51:10|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|0
1611575480000|2021-01-25 11:51:20|1593.6|1593.2|1593.4|1593|1593.8|1593.4|1593|1592.8|2436
1611575490000|2021-01-25 11:51:30|1593.2|1592.8|1593|1592.2|1593.4|1593|1593|1592.2|500
1611575500000|2021-01-25 11:51:40|1592.8|1592|1592.8|1592.2|1592.8|1592.4|1592.4|1592|416
1611575510000|2021-01-25 11:51:50|1592.6|1592|1592|1591.6|1592.8|1592|1592|1591.6|216
1611575520000|2021-01-25 11:52:00|1592.2|1591.8|1592|1591.6|1592.2|1592|1592|1591.4|778
1611575530000|2021-01-25 11:52:10|1591.8|1591.4|1591|1590.6|1591.8|1591.6|1591|1590.6|680
1611575540000|2021-01-25 11:52:20|1591.2||1591.2||1591.2||1591||0
1611575550000|2021-01-25 11:52:30|1591||1591||1591.2||1591||0
1611575560000|2021-01-25 11:52:40|1591.2|1590.8|1591.4|1591|1591.4|1591|1591|1590.8|2169
1611575570000|2021-01-25 11:52:50|1591.2|1590.8|1591|1590.6|1591.4|1590.8|1591|1590.6|913
1611575580000|2021-01-25 11:53:00|1591.2|1590.8|1591.2|1591|1591.8|1591.4|1591.2|1590.8|2468
1611575590000|2021-01-25 11:53:10|1591|1590.8|1590.8|1590.4|1591|1590.8|1590.8|1590.4|0
1611575600000|2021-01-25 11:53:20||1590.2||1590.2||1590.2||1590|0
1611575610000|2021-01-25 11:53:30||1590.4||1590.4||1590.4||1590.2|0
1611575620000|2021-01-25 11:53:40|1590.6|1590.2|1590.6|1590|1590.6|1590.2|1590.2|1590|692
1611575630000|2021-01-25 11:53:50||1590.2||1590||1590.2||1590|0
1611575640000|2021-01-25 11:54:00||1590.2||1590.4||1590.4||1590.2|1000
1611575650000|2021-01-25 11:54:10|1590.8|1590.6|1590.6|1590.2|1590.8|1590.6|1590.6|1590.2|172
1611575660000|2021-01-25 11:54:20|1590.4|1590|1590.6|1590.2|1590.6|1590.4|1590.4|1590|656
1611575670000|2021-01-25 11:54:30|1590.8|1590.4|1590.6|1590.2|1590.8|1590.6|1590.4|1590.2|1203
1611575690000|2021-01-25 11:54:50|1590.4|1590|1590.6|1590|1590.6|1590.2|1590.4|1590|369
1611575700000|2021-01-25 11:55:00|1590.4|1590.2|1590|1589.6|1590.4|1590.2|1590|1589.6|1887
1611575710000|2021-01-25 11:55:10|1589.8|1589.4|1588.8|1588.4|1590|1589.4|1588.8|1588.4|6196
1611575720000|2021-01-25 11:55:20|1589|1588.6|1587.6|1587|1589|1588.6|1587.2|1587|4695
1611575730000|2021-01-25 11:55:30|1587.4|1586.8|1587.4|1587|1587.4|1587|1587|1586.6|2179
1611575740000|2021-01-25 11:55:40|1587.2|1586.8|1587.6|1587|1587.6|1587.4|1587|1586.8|3424
1611575750000|2021-01-25 11:55:50|1587.4|1587.2|1587.4|1587.2|1587.6|1587.4|1587.4|1587|2903
1611575760000|2021-01-25 11:56:00|1587.6|1587.4|1588.4|1587.8|1588.4|1588.2|1587.4|1587.2|5527
1611575770000|2021-01-25 11:56:10|1588.2|1588|1586.6|1586.2|1588.2|1588|1585.8|1585.4|13717
1611575780000|2021-01-25 11:56:20|1586.8|1586.4|1587.4|1587|1587.8|1587.6|1586.8|1586.4|2714
1611575790000|2021-01-25 11:56:30|1587.6|1587.2|1587.4|1586.8|1587.6|1587.2|1587.2|1586.8|0
1611575800000|2021-01-25 11:56:40|1587.2|1586.6|1586.8|1586.6|1587.6|1587|1586.8|1586.6|4215
1611575810000|2021-01-25 11:56:50|1587|1586.8|1586.6|1586.2|1587.2|1586.8|1586.4|1585.8|3061
1611575820000|2021-01-25 11:57:00|1586.4|1586|1586.2|1585.8|1586.4|1586.2|1586.2|1585.8|1333
1611575830000|2021-01-25 11:57:10|1586.4|1586|1587|1586.4|1587|1586.6|1586.2|1585.8|6246
1611575840000|2021-01-25 11:57:20|1587.2|1586.6|1587.2|1586.8|1587.6|1587.4|1587|1586.6|4466
1611575850000|2021-01-25 11:57:30|1587.4|1586.6|1586.6|1586.2|1587.4|1586.8|1586.2|1585.8|7757
1611575860000|2021-01-25 11:57:40|1586.8|1586|1586|1585.6|1586.8|1586.2|1584.8|1584.2|43172
1611575870000|2021-01-25 11:57:50|1585.8|1585.4|1586|1585.4|1586|1585.6|1585.4|1585|888
1611575880000|2021-01-25 11:58:00|1586.2|1585.6|1587.4|1587|1587.4|1587|1586.2|1585.4|2340
1611575890000|2021-01-25 11:58:10|1587.6|1587.2|1586.8|1586.2|1587.6|1587.2|1586.8|1586.2|293
1611575900000|2021-01-25 11:58:20|1586.6|1586|1587.6|1587.2|1587.6|1587.2|1586.4|1586|772
1611575910000|2021-01-25 11:58:30|1587.8|1587.4|1589.2|1588.8|1589.4|1588.8|1587.8|1587.2|1473
1611575920000|2021-01-25 11:58:40|1589.4|1588.6|1589.2|1588.8|1589.4|1588.8|1589|1588.6|0
1611575930000|2021-01-25 11:58:50|1589|1588.6|1587.8|1587.4|1589.2|1588.6|1587.6|1587|1337
1611575940000|2021-01-25 11:59:00|1588|1587.6|1588.6|1588|1588.6|1588|1587.6|1587.2|1677
1611575950000|2021-01-25 11:59:10|1588.4|1587.8|1588.6|1588.2|1588.8|1588.2|1588.2|1587.8|1226
1611575960000|2021-01-25 11:59:20|1588.8|1588|1588.6|1588.2|1588.8|1588.2|1588.2|1588|844
1611575970000|2021-01-25 11:59:30|1588.4|1588|1588.6|1588.2|1588.6|1588.2|1588.2|1588|452
1611575980000|2021-01-25 11:59:40||1588||1588||1588.2||1588|0
1611575990000|2021-01-25 11:59:50|1587.8|1587.6|1587.4|1586.8|1588|1587.6|1587.4|1586.8|10195
1611576000000|2021-01-25 12:00:00|1588|1586.6|1588.8|1588.2|1589.4|1589|1587.8|1586.6|22101
1611576010000|2021-01-25 12:00:10||1588||1588.2||1588.2||1588|0
1611576020000|2021-01-25 12:00:20||1588.4||1588.4||1588.4||1588.4|0
1611576030000|2021-01-25 12:00:30|1588.6|1588.2|1586.8|1586.6|1588.6|1588.2|1586.8|1586.6|9011
1611576040000|2021-01-25 12:00:40|1587|1586.4|1586.8|1586.2|1587|1586.4|1586.6|1586.2|391
1611576050000|2021-01-25 12:00:50|1586.6|1586|1586.8|1586.4|1586.8|1586.4|1586.4|1586|839
1611576060000|2021-01-25 12:01:00|1587|1586.6|1586.6|1586.2|1587.2|1586.8|1586.4|1586|7743
1611576070000|2021-01-25 12:01:10|1586.8|1586|1587|1586.6|1587|1586.6|1586.8|1586|854
1611576080000|2021-01-25 12:01:20|1587.2||1587.2||1587.2||1587.2||0
1611576090000|2021-01-25 12:01:30|1587|1586.4|1587|1586.6|1587.2|1586.6|1586.8|1586.4|1043
1611576100000|2021-01-25 12:01:40|1586.8|1586.4|1586.8|1586.4|1587|1586.6|1586.8|1586.2|2439
1611576110000|2021-01-25 12:01:50|1586.6|1586.2|1586.6|1586.4|1586.6|1586.4|1586.6|1586.2|0
1611576120000|2021-01-25 12:02:00|1586.8|1586.2|1588.2|1587.6|1588.4|1587.8|1586.8|1586.2|1331
1611576130000|2021-01-25 12:02:10|1588.4|1587.8|1587.2|1586.6|1588.4|1587.8|1586.8|1586.6|6601
1611576140000|2021-01-25 12:02:20|1587|1586.4|1587|1586.8|1587.2|1586.8|1586.6|1586.2|6020
1611576150000|2021-01-25 12:02:30|1586.8|1586.6|1586.6|1586.2|1587.2|1586.8|1586.4|1586.2|725
1611576160000|2021-01-25 12:02:40||1586.4||1586.2||1586.4||1586.2|397
1611576170000|2021-01-25 12:02:50|1586.8|1586.4|1586.6|1586.2|1587|1586.6|1586.4|1586.2|2906
1611576180000|2021-01-25 12:03:00|1586.4|1586.4|1585.8|1585.2|1586.6|1586.4|1585.4|1585.2|2637
1611576190000|2021-01-25 12:03:10|1585.6|1585|1584.6|1584.2|1585.6|1585.2|1584.4|1584.2|8845
1611576200000|2021-01-25 12:03:20|1584.8|1584.4|1585.2|1584.8|1585.2|1585|1584.6|1584.2|1915
1611576210000|2021-01-25 12:03:30|1585|1584.6|1584.8|1584.4|1585.2|1584.8|1584.8|1584.4|982
1611576220000|2021-01-25 12:03:40|1585.2|1584.6|1585.2|1584.6|1585.4|1585.2|1585|1584.6|3789
1611576230000|2021-01-25 12:03:50|1585|1584.8|1585|1584.4|1585.2|1585|1584.8|1584.4|591
1611576240000|2021-01-25 12:04:00|1585.2|1584.6|1584.6|1584.2|1585.2|1584.8|1584.6|1584.2|1335
1611576250000|2021-01-25 12:04:10|1584.4|1584|1584|1583.6|1584.6|1584.4|1584|1583.6|4930
1611576260000|2021-01-25 12:04:20|1583.8|1583.4|1583.8|1583.2|1584|1583.8|1583.6|1583.2|2237
1611576270000|2021-01-25 12:04:30|1584|1583.4|1583.8|1583.4|1584.2|1584|1583.6|1583.2|4748
1611576280000|2021-01-25 12:04:40|1584|1583.6|1584.8|1584.4|1584.8|1584.4|1584|1583.6|695
1611576290000|2021-01-25 12:04:50|1584.6|1584.2|1584.6|1584.2|1584.8|1584.2|1584.2|1583.8|1082
1611576300000|2021-01-25 12:05:00|1584.4|1584.4|1584|1583.4|1584.6|1584.4|1583.4|1583|2018
1611576310000|2021-01-25 12:05:10|1583.8|1583.2|1584.6|1584.2|1584.6|1584.2|1583.6|1583.2|3539
1611576320000|2021-01-25 12:05:20|1584.8|1584|1585|1584.8|1585|1584.8|1584.6|1584|91
1611576330000|2021-01-25 12:05:30|1585.2|1584.6|1585|1584.6|1585.2|1585|1584.8|1584.4|1199
1611576340000|2021-01-25 12:05:40|1584.8|1584.4|1584.8|1584.2|1585|1584.6|1584.2|1583.8|5591
1611576350000|2021-01-25 12:05:50|1584.6|1584.4|1584.8|1584.4|1585|1584.6|1584.4|1584.2|2069
1611576360000|2021-01-25 12:06:00|1584.6|1584.2|1584.4|1584|1584.6|1584.4|1584.4|1584|0
1611576370000|2021-01-25 12:06:10|1584.2|1583.8|1584.2|1584|1584.4|1584|1583.6|1583.4|4930
1611576380000|2021-01-25 12:06:20|1584|1583.8|1584.2|1583.8|1584.2|1583.8|1583.6|1583.4|2189
1611576390000|2021-01-25 12:06:30|1584|1584|1584.4|1584|1584.6|1584|1584|1583.8|1418
1611576400000|2021-01-25 12:06:40|1584.6|1584.2|1584.6|1584|1584.8|1584.4|1584.6|1584|2779
1611576410000|2021-01-25 12:06:50|1584.4|1584.2|1584.4|1584|1584.4|1584.2|1584.2|1583.8|389
1611576420000|2021-01-25 12:07:00|1584.6|1584.2|1584.8|1584.4|1585|1584.4|1584.6|1584|1151
1611576430000|2021-01-25 12:07:10|1585|1584.8|1584.6|1584|1585.4|1585|1584.2|1584|28506
1611576440000|2021-01-25 12:07:20|1584.4|1583.6|1583.6|1583.2|1584.4|1583.6|1583.6|1583|4736
1611576450000|2021-01-25 12:07:30|1583.8|1582.8|1583|1582.6|1583.8|1583|1582.8|1582.6|28530
1611576460000|2021-01-25 12:07:40|1583.2|1582.8|1583.2|1582.8|1583.2|1583|1583|1582.6|1396
1611576470000|2021-01-25 12:07:50|1583.4|1583|1583.8|1583.2|1584|1583.6|1583.4|1583|1610
1611576480000|2021-01-25 12:08:00|1584|1583.4|1584|1583.6|1584|1583.6|1583.6|1583.2|292
1611576490000|2021-01-25 12:08:10|1584.2||1584.2||1584.2||1584.2||0
1611576500000|2021-01-25 12:08:20|1584||1584||1584.2||1584||0
1611576510000|2021-01-25 12:08:30|1584.2|1583.8|1584.8|1584.2|1584.8|1584.6|1584.2|1583.8|2656
1611576520000|2021-01-25 12:08:40|1584.6|1584.4|1585|1584.6|1585|1584.6|1584.6|1584.4|945
1611576530000|2021-01-25 12:08:50|1584.8|1584.4|1583.8|1583.6|1584.8|1584.4|1583.8|1583.4|2960
1611576540000|2021-01-25 12:09:00|1584|1583.4|1583.8|1583.2|1584|1583.4|1583.4|1583|1967
1611576550000|2021-01-25 12:09:10|1584|1583.4|1584.2|1583.6|1584.2|1583.8|1584|1583.4|242
1611576560000|2021-01-25 12:09:20|1584|1583.8|1584|1583.6|1584|1583.8|1584|1583.6|0
1611576570000|2021-01-25 12:09:30|1584.2|1583.4|1583.4|1583|1584.4|1584|1583.4|1583|2723
1611576580000|2021-01-25 12:09:40|1583.6|1583.2|1583.6|1583.4|1583.8|1583.4|1583.2|1582.8|7230
1611576590000|2021-01-25 12:09:50|1583.8|1583.2|1583.8|1583.2|1583.8|1583.6|1583.8|1583.2|2350
1611576600000|2021-01-25 12:10:00|1583.6|1583.4|1583.4|1583|1584|1583.6|1583.2|1582.8|2056
1611576610000|2021-01-25 12:10:10|1583.6|1583.2|1582.6|1582.2|1583.6|1583.2|1582.4|1582|4608
1611576620000|2021-01-25 12:10:20|1582.4|1582|1584|1583.6|1584|1583.6|1582|1581.8|42110
1611576630000|2021-01-25 12:10:30|1584.2|1583.8|1584.4|1584|1584.4|1584|1584|1583.6|94
1611576640000|2021-01-25 12:10:40|1584.6|1584.2|1584.8|1584.6|1584.8|1584.6|1584|1583.6|3837
1611576650000|2021-01-25 12:10:50|1585|1584.8|1585.6|1585|1585.8|1585.4|1585|1584.6|1762
1611576660000|2021-01-25 12:11:00|1585.4|1584.8|1584.8|1584.4|1585.4|1585|1584.4|1584|11328
1611576670000|2021-01-25 12:11:10|1584.6|1584.6|1585.2|1584.6|1585.4|1584.8|1584.6|1584.6|269
1611576680000|2021-01-25 12:11:20|1585.4|1584.8|1585.6|1585|1585.8|1585|1585.2|1584.6|223
1611576690000|2021-01-25 12:11:30|1585.4|1585.2|1585.8|1585.4|1585.8|1585.6|1585.4|1585.2|391
1611576700000|2021-01-25 12:11:40|1586|1585.6|1587.2|1586.8|1587.2|1586.8|1586|1585.4|2821
1611576710000|2021-01-25 12:11:50|1587.4|1587|1587|1586.6|1587.4|1587|1587|1586.6|221
1611576720000|2021-01-25 12:12:00|1586.8|1586.4|1586.4|1585.8|1586.8|1586.4|1586|1585.4|1071
1611576730000|2021-01-25 12:12:10|1586.2|1586|1586.6|1586.2|1586.8|1586.2|1586.2|1585.8|19
1611576740000|2021-01-25 12:12:20|1586.8|1586|1587.4|1586.8|1587.6|1587.2|1586|1585.8|13216
1611576750000|2021-01-25 12:12:30|1587.2|1586.6|1587.2|1587|1587.2|1587|1587|1586.6|0
1611576760000|2021-01-25 12:12:40|1587|1586.8|1587|1586.4|1587.6|1587.2|1587|1586.4|973
1611576770000|2021-01-25 12:12:50|1586.8|1586.2|1586.8|1586.4|1587|1586.4|1586.4|1586|1652
1611576780000|2021-01-25 12:13:00|1586.6|1586.2|1585.8|1585.4|1586.6|1586.2|1585.6|1585.4|1623
1611576790000|2021-01-25 12:13:10|1585.6|1585.2|1585.6|1585|1585.6|1585.2|1585.6|1585|0
1611576800000|2021-01-25 12:13:20|1585.4|1585.2|1585|1584.6|1585.6|1585.2|1585|1584.6|1287
1611576810000|2021-01-25 12:13:30|1585.2|1584.8|1585.2|1584.6|1585.2|1584.8|1584.8|1584.4|1050
1611576820000|2021-01-25 12:13:40|1585|1584.8|1585|1584.4|1585.2|1585|1585|1584.2|1450
1611576830000|2021-01-25 12:13:50|1584.8|1584.6|1584.8|1584.6|1584.8|1584.8|1584.8|1584.4|315
1611576840000|2021-01-25 12:14:00|1584.6|1584.4|1584.6|1584|1584.8|1584.4|1584.2|1584|1354
1611576850000|2021-01-25 12:14:10|1584.4|1584.2|1585|1584.4|1585|1584.8|1584.4|1584|1388
1611576860000|2021-01-25 12:14:20|1584.8|1584.2|1585|1584.4|1585|1584.6|1584.6|1584.2|613
1611576870000|2021-01-25 12:14:30|1585.2|1585|1586.4|1585.8|1586.8|1586.6|1585|1584.4|3637
1611576880000|2021-01-25 12:14:40|1586.2|1586|1586|1585.4|1586.2|1586|1585.8|1585.4|0
1611576890000|2021-01-25 12:14:50|1585.8|1585.2|1586.2|1585.8|1586.2|1585.8|1585.6|1585|2802
1611576900000|2021-01-25 12:15:00|1586|1585.6|1585.2|1584.8|1586|1585.6|1585|1584.4|9510
1611576910000|2021-01-25 12:15:10|1585.4|1585|1585.2|1585|1585.4|1585|1585|1584.6|901
1611576920000|2021-01-25 12:15:20|1585.4|1585.2|1585.6|1585.2|1585.8|1585.2|1585.4|1585.2|816
1611576930000|2021-01-25 12:15:30|1585.4|1585|1585.2|1585|1585.4|1585|1585|1584.6|509
1611576940000|2021-01-25 12:15:40|1585.4|1585.2|1585.4|1585|1585.4|1585.2|1585|1584.6|264
1611576950000|2021-01-25 12:15:50||1584.8||1584.8||1585||1584.6|0
1611576960000|2021-01-25 12:16:00|1585|1585|1585.8|1585.2|1585.8|1585.2|1585|1585|10
1611576970000|2021-01-25 12:16:10|1585.6|1585|1585|1584.8|1585.6|1585.2|1585|1584.4|100
1611576980000|2021-01-25 12:16:20|1585.2|1585|1584.8|1584.4|1585.4|1585|1584.6|1584.4|653
1611576990000|2021-01-25 12:16:30|1585|1584.6|1585|1584.6|1585|1584.6|1585|1584.6|0
1611577000000|2021-01-25 12:16:40|1584.8|1584.4|1585.4|1585|1585.4|1585|1584.6|1584.4|2005
1611577010000|2021-01-25 12:16:50|1585.2|1584.8|1585.2|1584.8|1585.2|1585|1585.2|1584.8|50
1611577020000|2021-01-25 12:17:00|1585.4|1585|1585.8|1585.2|1586|1585.6|1585.4|1584.8|1824
1611577030000|2021-01-25 12:17:10|1586.2|1585.4|1586.2|1585.8|1586.2|1585.8|1585.6|1585.2|22405
1611577040000|2021-01-25 12:17:20||1586||1585.6||1586||1585.6|1337
1611577050000|2021-01-25 12:17:30|1586.4|1585.8|1586.2|1586|1586.6|1586.2|1586.2|1585.8|429
1611577060000|2021-01-25 12:17:40||1585.8||1585.6||1585.8||1585.6|0
1611577080000|2021-01-25 12:18:00|1586|1585.8|1586|1585.6|1586.2|1586|1586|1585.6|674
1611577090000|2021-01-25 12:18:10|1585.8|1585.8|1585.8|1585.2|1586|1585.8|1585.6|1585.2|534
1611577100000|2021-01-25 12:18:20|1586|1585.4|1585.8|1585.4|1586|1585.4|1585.8|1585.2|0
1611577110000|2021-01-25 12:18:30|1586|1585.2|1586|1585.4|1586|1585.4|1585.8|1585.2|0
1611577120000|2021-01-25 12:18:40|1585.8|1585.6|1586.2|1585.8|1586.2|1585.8|1585.8|1585.6|186
1611577130000|2021-01-25 12:18:50|1586|1585.6|1586.2|1585.6|1586.2|1585.6|1585.6|1585.4|1817
1611577140000|2021-01-25 12:19:00|1585.8|1585.8|1586.2|1585.6|1586.2|1586|1585.8|1585.6|66
1611577150000|2021-01-25 12:19:10|1586|1585.4|1585.8|1585.4|1586|1585.4|1585.8|1585.2|0
1611577160000|2021-01-25 12:19:20|1586|1585.2|1585.8|1585.2|1586|1585.2|1585.8|1585.2|0
1611577170000|2021-01-25 12:19:30|1585.6|1585.4|1585.8|1585.6|1585.8|1585.6|1585.6|1585.4|1192
1611577180000|2021-01-25 12:19:40|1585.6|1585.4|1586|1585.6|1586|1585.8|1585.6|1585.4|7464
1611577190000|2021-01-25 12:19:50|1585.8|1585.4|1585.8|1585.4|1585.8|1585.6|1585.8|1585.4|0
1611577200000|2021-01-25 12:20:00||1585.6||1585.4||1585.6||1585.4|0
1611577210000|2021-01-25 12:20:10|1585.6|1585.6|1585.8|1585.4|1586|1585.6|1585.6|1585.4|4226
1611577220000|2021-01-25 12:20:20|1585.6|1585.2|1586.2|1585.6|1586.2|1585.8|1585.4|1585|4687
1611577230000|2021-01-25 12:20:30|1585.8|1585.4|1585.4|1585.2|1585.8|1585.4|1585.4|1585|2383
1611577240000|2021-01-25 12:20:40|1585.2|1585|1584.8|1584.4|1585.2|1585|1584.8|1584.4|5907
1611577250000|2021-01-25 12:20:50||1584.6||1584.6||1584.6||1584.6|0
1611577260000|2021-01-25 12:21:00|1584.6|1584.4|1584.6|1584|1584.6|1584.4|1584.6|1584|100
1611577270000|2021-01-25 12:21:10|1584.4|1584.2|1584.4|1584|1584.6|1584.2|1584.2|1584|2346
1611577280000|2021-01-25 12:21:20|1584.6|1584.2|1584.6|1584.2|1584.8|1584.6|1584.4|1584.2|1953
1611577290000|2021-01-25 12:21:30|1585|1584.4|1584.4|1583.8|1585.2|1585|1584|1583.8|10849
1611577300000|2021-01-25 12:21:40|1584.2|1583.6|1583.8|1583.4|1584.2|1583.6|1583.4|1583|1339
1611577310000|2021-01-25 12:21:50|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583.4|1583|257
1611577320000|2021-01-25 12:22:00|1583.2|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|918
1611577330000|2021-01-25 12:22:10|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.4|1583|288
1611577340000|2021-01-25 12:22:20|1583.6|1583.2|1583.8|1583.2|1583.8|1583.6|1583.4|1583.2|1437
1611577350000|2021-01-25 12:22:30|1583.6|1583|1583.2|1583|1583.6|1583|1583.2|1583|396
1611577370000|2021-01-25 12:22:50|1583.4|1583.2|1583.2|1582.8|1583.4|1583.2|1583|1582.8|574
1611577380000|2021-01-25 12:23:00|1583|1582.6|1582.8|1582.6|1583.2|1582.6|1582.8|1582.6|577
1611577390000|2021-01-25 12:23:10|1583|1582.8|1583|1582.6|1583.2|1583|1583|1582.6|551
1611577410000|2021-01-25 12:23:30|1583.2|1582.8|1583.2|1582.8|1583.2|1583|1583|1582.8|1036
1611577420000|2021-01-25 12:23:40|1583|1582.6|1582.8|1582.4|1583.2|1583|1582.8|1582.4|5215
1611577430000|2021-01-25 12:23:50||1582.6||1582.2||1582.6||1582.2|0
1611577440000|2021-01-25 12:24:00|1582.6|1582|1581|1580.6|1582.8|1582.2|1580.8|1580.6|47627
1611577450000|2021-01-25 12:24:10|1581.2|1580.8|1580.2|1579.6|1581.6|1581.4|1579.8|1579.6|106501
1611577460000|2021-01-25 12:24:20|1580.4|1579.8|1580|1579.6|1581|1580.4|1580|1579.6|7975
1611577470000|2021-01-25 12:24:30|1579.8|1579.4|1579.8|1579.4|1580.2|1579.8|1579.6|1579.2|9579
1611577480000|2021-01-25 12:24:40|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.4|1579|11210
1611577490000|2021-01-25 12:24:50|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.6|1579.2|3499
1611577500000|2021-01-25 12:25:00|1579.6|1579.2|1579|1578.6|1579.8|1579.4|1579|1578.6|5370
1611577510000|2021-01-25 12:25:10|1578.8|1578.8|1580|1579.4|1580|1579.6|1578.8|1578.8|9261
1611577520000|2021-01-25 12:25:20|1579.8|1579.6|1579.8|1579.6|1580.4|1580|1579.8|1579.6|5934
1611577530000|2021-01-25 12:25:30|1579.2|1579.4|1578.2|1578|1579.2|1579.4|1578.2|1578|18639
1611577540000|2021-01-25 12:25:40|1578|1577.8|1578|1577.6|1578|1577.8|1577.8|1577.4|15950
1611577550000|2021-01-25 12:25:50|1577.8|1577.4|1578|1577.6|1578|1577.6|1577.8|1577.4|1142
1611577560000|2021-01-25 12:26:00|1578.2|1577.8|1579.4|1578.8|1579.4|1578.8|1578.2|1577.6|33246
1611577570000|2021-01-25 12:26:10|1579.6|1579|1579.4|1579|1579.6|1579.2|1579.4|1578.8|250
1611577580000|2021-01-25 12:26:20|1579.2|1578.8|1578.6|1578.2|1579.2|1578.8|1578.6|1578.2|0
1611577590000|2021-01-25 12:26:30|1578.8|1578.4|1579.4|1578.6|1579.4|1578.8|1578.6|1578.2|0
1611577600000|2021-01-25 12:26:40|1579.2|1578.4|1578.8|1578.4|1579.2|1578.6|1578.6|1578.2|2632
1611577610000|2021-01-25 12:26:50|1579|1578.2|1578.6|1578.2|1579|1578.4|1578.6|1578.2|41
1611577620000|2021-01-25 12:27:00|1578.8|1578|1579.2|1578.8|1579.2|1579|1578.6|1578|2911
1611577630000|2021-01-25 12:27:10|1579.4|1579|1579.2|1578.8|1579.6|1579.2|1579|1578.6|2004
1611577640000|2021-01-25 12:27:20|1579|1578.6|1579.6|1579|1579.6|1579|1579|1578.6|950
1611577650000|2021-01-25 12:27:30|1579.4|1579.2|1579.6|1579.2|1579.8|1579.4|1579.4|1579.2|2500
1611577660000|2021-01-25 12:27:40|1579.4|1579|1580.4|1580|1580.6|1580|1579.4|1579|1851
1611577670000|2021-01-25 12:27:50|1580.6|1580.2|1581|1580.4|1581.2|1580.8|1580.4|1580.2|0
1611577680000|2021-01-25 12:28:00|1580.8|1580.2|1580.8|1580.4|1581.2|1580.4|1580.6|1580|4000
1611577690000|2021-01-25 12:28:10|1580.6|1580.2|1579.8|1579.4|1580.8|1580.4|1579.6|1579.2|1000
1611577700000|2021-01-25 12:28:20|1579.6|1579.2|1580|1579.4|1580|1579.6|1579.6|1579|321
1611577710000|2021-01-25 12:28:30|1579.8|1579.6|1580.2|1579.8|1580.6|1580|1579.8|1579.4|52
1611577720000|2021-01-25 12:28:40|1580.4|1580|1579.6|1579.2|1580.4|1580|1579.6|1579.2|16
1611577730000|2021-01-25 12:28:50|1579.4|1579|1580|1579.2|1580|1579.6|1579.2|1579|17348
1611577740000|2021-01-25 12:29:00|1579.8|1579.4|1579.6|1579.2|1580|1579.6|1579.6|1579.2|302
1611577750000|2021-01-25 12:29:10||1579||1579.2||1579.2||1579|116
1611577760000|2021-01-25 12:29:20|1579.8|1579.4|1580|1579.6|1580|1579.6|1579.8|1579.4|2
1611577770000|2021-01-25 12:29:30|1579.8|1579.4|1579.6|1579|1580|1579.4|1579.4|1579|1865
1611577780000|2021-01-25 12:29:40|1579.8|1579.2|1579.6|1579|1579.8|1579.2|1579.6|1579|126
1611577790000|2021-01-25 12:29:50|1579.4|1579.2|1579.8|1579.2|1579.8|1579.4|1579.2|1579|875
1611577800000|2021-01-25 12:30:00|1579.6|1579|1579.4|1579|1579.8|1579.4|1579.2|1579|50
1611577810000|2021-01-25 12:30:10|1579.2|1578.8|1579|1578.2|1579.4|1579|1579|1578.2|1748
1611577820000|2021-01-25 12:30:20|1578.8|1578|1577.8|1577.2|1578.8|1578|1577.8|1577|285
1611577830000|2021-01-25 12:30:30|1578|1577|1578.2|1577.6|1578.2|1577.6|1578|1577|0
1611577840000|2021-01-25 12:30:40|1578|1577.8|1578.8|1578.4|1578.8|1578.4|1578|1577.8|512
1611577850000|2021-01-25 12:30:50|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.4|1578|750
1611577860000|2021-01-25 12:31:00|1578.4|1578|1578.4|1578|1578.6|1578.2|1578|1577.6|2879
1611577870000|2021-01-25 12:31:10|1578.2|1577.8|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|0
1611577880000|2021-01-25 12:31:20|1578|1577.6|1578|1577.6|1578.2|1577.8|1577.8|1577.4|270
1611577890000|2021-01-25 12:31:30|1577.8|1577.4|1577.8|1577.4|1577.8|1577.6|1577.6|1577.4|801
1611577900000|2021-01-25 12:31:40|1577.6|1577.2|1577|1576.6|1577.6|1577.2|1576.8|1576.4|4866
1611577910000|2021-01-25 12:31:50|1576.8|1576.8|1577.4|1576.8|1577.4|1577|1576.8|1576.4|982
1611577920000|2021-01-25 12:32:00|1577.6|1577|1578|1577.4|1578|1577.4|1577.6|1576.8|968
1611577930000|2021-01-25 12:32:10|1577.8|1577.2|1577.6|1577.2|1578|1577.6|1577.2|1577|2238
1611577940000|2021-01-25 12:32:20|1577.4|1577|1577.4|1576.8|1577.8|1577.4|1577.4|1576.8|6215
1611577950000|2021-01-25 12:32:30|1577.2|1577|1577.6|1577.2|1577.6|1577.4|1577|1576.6|2539
1611577960000|2021-01-25 12:32:40|1577.8|1577|1577.8|1577|1577.8|1577|1577.4|1577|0
1611577970000|2021-01-25 12:32:50|1577.6|1577.2|1577.6|1577.2|1578|1577.8|1577.4|1577|7179
1611577980000|2021-01-25 12:33:00|1577.8|1577|1578.8|1578.4|1578.8|1578.4|1577.8|1577|893
1611577990000|2021-01-25 12:33:10|1579|1578.2|1578.6|1578|1579|1578.4|1578.4|1578|10000
1611578000000|2021-01-25 12:33:20|1578.4|1577.8|1578|1577.4|1578.4|1577.8|1577.6|1577.2|3742
1611578010000|2021-01-25 12:33:30|1577.6|1577.2|1577.6|1577|1577.8|1577.2|1577.2|1577|813
1611578020000|2021-01-25 12:33:40|1577.8|1577.2|1577.6|1577.2|1577.8|1577.2|1577.4|1577|500
1611578030000|2021-01-25 12:33:50|1577.8|1577.4|1578|1577.6|1578.4|1578|1577.6|1577.2|2475
1611578040000|2021-01-25 12:34:00|1578.2|1577.8|1578.2|1577.6|1578.2|1577.8|1578|1577.6|400
1611578050000|2021-01-25 12:34:10|1578|1577.8|1578|1577.6|1578.2|1577.8|1578|1577.6|2750
1611578060000|2021-01-25 12:34:20|1577.8|1577.4|1577.2|1576.6|1578|1577.6|1577|1576.6|1139
1611578070000|2021-01-25 12:34:30|1577|1576.8|1577|1576.4|1577.4|1577|1576.6|1576.4|250
1611578080000|2021-01-25 12:34:40|1577.2|1576.6|1577.2|1576.6|1577.4|1577|1577|1576.6|1036
1611578090000|2021-01-25 12:34:50|1577|1576.8|1577.6|1577.2|1577.6|1577.4|1576.8|1576.6|331
1611578100000|2021-01-25 12:35:00|1577.8|1577.4|1578.2|1578|1578.4|1578|1577.8|1577.2|259
1611578110000|2021-01-25 12:35:10|1578.4|1577.8|1578.4|1577.8|1578.6|1578|1578.4|1577.8|276
1611578120000|2021-01-25 12:35:20|1578.2|1578|1577.6|1577.2|1578.2|1578|1577.6|1577.2|2613
1611578130000|2021-01-25 12:35:30|1577.4|1577|1576.6|1576.2|1577.6|1577|1576.4|1576|12771
1611578140000|2021-01-25 12:35:40|1576.4|1576|1577|1576.4|1577|1576.6|1576.4|1576|430
1611578150000|2021-01-25 12:35:50|1576.8|1576.6|1577|1576.6|1577|1576.6|1576.6|1576.4|1671
1611578160000|2021-01-25 12:36:00|1577.2|1576.4|1577.2|1576.8|1577.2|1577|1576.8|1576.4|1208
1611578170000|2021-01-25 12:36:10|1577.4|1576.6|1577.2|1576.6|1577.4|1576.6|1577.2|1576.4|0
1611578180000|2021-01-25 12:36:20|1577|1576.4|1576.4|1576|1577.2|1576.6|1576.4|1576|2115
1611578190000|2021-01-25 12:36:30|1576.6|1576.2|1577.2|1576.8|1577.2|1577|1576.6|1576.2|634
1611578200000|2021-01-25 12:36:40|1577.4|1577|1577|1576.6|1577.6|1577.2|1577|1576.4|2184
1611578210000|2021-01-25 12:36:50|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.4|1576|1358
1611578220000|2021-01-25 12:37:00|1577|1576.2|1577|1576.4|1577|1576.6|1577|1576.2|0
1611578230000|2021-01-25 12:37:10|1577.2|1576.6|1577|1576.6|1577.2|1576.8|1577|1576.4|200
1611578240000|2021-01-25 12:37:20|1577.2||1577.2||1577.2||1577||0
1611578250000|2021-01-25 12:37:30|1577|1576.8|1577|1576.6|1577.4|1577|1576.8|1576.6|302
1611578260000|2021-01-25 12:37:40|1577.2|1576.8|1577|1576.6|1577.4|1577|1577|1576.6|1462
1611578270000|2021-01-25 12:37:50|1577.2|1576.8|1577.6|1577.2|1577.8|1577.2|1577.2|1576.8|1661
1611578280000|2021-01-25 12:38:00|1577.4|1577|1577.8|1577.2|1577.8|1577.2|1577.4|1576.8|0
1611578290000|2021-01-25 12:38:10|1578|1577.6|1578.2|1577.6|1578.4|1578|1578|1577.2|2190
1611578300000|2021-01-25 12:38:20|1578|1577.4|1577.8|1577.4|1578.2|1577.6|1577.8|1577.2|930
1611578310000|2021-01-25 12:38:30|1578|1577.2|1577.6|1577|1578.2|1577.6|1577.2|1577|5035
1611578320000|2021-01-25 12:38:40|1577.4|1576.8|1577.4|1576.6|1577.6|1577|1577|1576.6|2023
1611578330000|2021-01-25 12:38:50|1577.2|1576.8|1577.2|1576.6|1577.4|1576.8|1577|1576.6|0
1611578340000|2021-01-25 12:39:00|1577.4||1577.2||1577.4||1577||0
1611578350000|2021-01-25 12:39:10|1577|1576.4|1576.8|1576.2|1577.4|1577|1576.4|1576.2|6536
1611578360000|2021-01-25 12:39:20|1577|1576.4|1577|1576.6|1577|1576.6|1577|1576.4|0
1611578370000|2021-01-25 12:39:30|1576.8|1576.4|1577.4|1577|1577.4|1577|1576.6|1576.2|2761
1611578380000|2021-01-25 12:39:40|1577.2|1577.2|1577|1576.6|1577.2|1577.2|1576.8|1576.2|2075
1611578390000|2021-01-25 12:39:50|1576.8|1576.4|1577.8|1577.4|1577.8|1577.4|1576.8|1576.4|3804
1611578400000|2021-01-25 12:40:00|1578|1577.6|1578.6|1578.2|1578.8|1578.2|1578|1577.6|41
1611578410000|2021-01-25 12:40:10|1578.8|1578.4|1578.8|1578.4|1579|1578.6|1578.6|1578.2|873
1611578420000|2021-01-25 12:40:20|1578.6|1578.2|1578|1577.6|1578.6|1578.2|1577.8|1577.6|2693
1611578430000|2021-01-25 12:40:30|1578.2|1577.8|1578.8|1578.2|1578.8|1578.4|1578|1577.8|590
1611578440000|2021-01-25 12:40:40|1578.6|1578|1578.8|1578.4|1578.8|1578.4|1578.4|1578|0
1611578450000|2021-01-25 12:40:50|1579|1578.6|1579.4|1579|1579.4|1579|1578.8|1578.6|1206
1611578460000|2021-01-25 12:41:00|1579.6|1579.2|1577.6|1577|1579.6|1579.4|1577.2|1576.8|24672
1611578470000|2021-01-25 12:41:10|1577.4|1576.8|1578|1577.4|1578|1577.8|1577.2|1576.8|11148
1611578480000|2021-01-25 12:41:20|1578.2||1578.2||1578.2||1578||0
1611578490000|2021-01-25 12:41:30|1578.4|1577.6|1578.4|1578|1578.4|1578|1578|1577.6|2500
1611578500000|2021-01-25 12:41:40|1578.2|1577.6|1577.6|1577|1578.2|1577.6|1577.2|1576.8|2254
1611578510000|2021-01-25 12:41:50|1577.4|1576.8|1577.6|1577|1577.6|1577|1577.2|1576.6|143
1611578520000|2021-01-25 12:42:00|1577.8|1577.2|1577.2|1576.6|1577.8|1577.4|1577|1576.4|2880
1611578530000|2021-01-25 12:42:10|1577|1576.4|1577.2|1576.8|1577.2|1577|1576.8|1576.4|5
1611578540000|2021-01-25 12:42:20|1577.4|1577|1577.4|1577|1577.4|1577|1577.4|1576.8|500
1611578550000|2021-01-25 12:42:30|1577.2|1576.8|1576.8|1576.4|1577.4|1576.8|1576.8|1576.4|4515
1611578560000|2021-01-25 12:42:40|1576.6|1576.2|1576.6|1576.2|1576.8|1576.4|1576.4|1576|1110
1611578570000|2021-01-25 12:42:50|1576.8|1576.4|1576.6|1576.2|1576.8|1576.4|1576.6|1576.2|2043
1611578580000|2021-01-25 12:43:00|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.8|1576.4|0
1611578590000|2021-01-25 12:43:10|1577.2|1576.4|1577.2|1576.6|1577.2|1576.6|1577|1576.4|0
1611578600000|2021-01-25 12:43:20|1577|1576.8|1577.4|1577|1577.4|1577|1577|1576.6|420
1611578610000|2021-01-25 12:43:30|1577.2|1576.8|1577.2|1576.8|1577.4|1576.8|1577.2|1576.8|0
1611578620000|2021-01-25 12:43:40|1577.4|1577|1578|1577.8|1578|1577.8|1577.4|1577|4705
1611578630000|2021-01-25 12:43:50|1578.2||1578.2||1578.2||1578.2||1619
1611578640000|2021-01-25 12:44:00|1578.4|1578|1578.4|1578|1578.6|1578.2|1578.4|1578|0
1611578650000|2021-01-25 12:44:10|1578.2|1578.2|1578.2|1577.8|1578.4|1578.2|1577.8|1577.6|8706
1611578660000|2021-01-25 12:44:20|1578|1577.6|1578.2|1577.6|1578.2|1577.8|1577.8|1577.4|4121
1611578670000|2021-01-25 12:44:30|1578||1578||1578||1577.8||22
1611578680000|2021-01-25 12:44:40|1577.8||1578||1578||1577.8||0
1611578690000|2021-01-25 12:44:50|1577.8|1577.4|1578|1577.6|1578|1577.6|1577.6|1577|5867
1611578700000|2021-01-25 12:45:00|1577.8|1577.8|1577.6|1577.2|1577.8|1577.8|1577.6|1577.2|735
1611578710000|2021-01-25 12:45:10|1577.8|1577.4|1577.8|1577.2|1578|1577.8|1577.6|1577.2|4542
1611578720000|2021-01-25 12:45:20|1577.6|1577|1577.4|1577|1577.6|1577|1576.8|1576.4|1728
1611578730000|2021-01-25 12:45:30|1577.2|1576.8|1577.2|1576.6|1577.2|1576.8|1576.6|1576.2|827
1611578740000|2021-01-25 12:45:40|1577||1576.8||1577||1576.8||319
1611578750000|2021-01-25 12:45:50|1577|1576.8|1577.4|1577|1577.4|1577|1577|1576.6|607
1611578760000|2021-01-25 12:46:00|1577.6|1577.2|1578.2|1577.6|1578.2|1577.8|1577.6|1577.2|6224
1611578770000|2021-01-25 12:46:10|1578|1577.4|1577.8|1577.4|1578|1577.6|1577.8|1577.4|0
1611578780000|2021-01-25 12:46:20|1577.6|1577.2|1577.2|1576.6|1577.6|1577.4|1577|1576.6|4608
1611578790000|2021-01-25 12:46:30|1577|1576.8|1577.6|1577.2|1577.6|1577.2|1577|1576.8|918
1611578800000|2021-01-25 12:46:40|1577.4|1577|1577.6|1577.2|1577.6|1577.4|1577.2|1577|1423
1611578810000|2021-01-25 12:46:50||1577.4||1577.2||1577.4||1577.2|0
1611578820000|2021-01-25 12:47:00|1577.4|1577|1578.6|1578.2|1578.6|1578.4|1577.4|1577|4343
1611578830000|2021-01-25 12:47:10|1578.4|1578|1578.2|1577.6|1578.4|1578|1577.8|1577.6|299
1611578840000|2021-01-25 12:47:20|1578||1578||1578.2||1578||0
1611578850000|2021-01-25 12:47:30|1578.2|1577.8|1578.4|1577.8|1578.4|1578|1578.2|1577.8|0
1611578860000|2021-01-25 12:47:40|1578.2|1578|1578|1577.6|1578.2|1578|1577.6|1577.4|1618
1611578870000|2021-01-25 12:47:50|1577.8|1577.4|1578.2|1577.6|1578.2|1577.6|1577.8|1577.2|50
1611578880000|2021-01-25 12:48:00|1578.4|1578|1579|1578.4|1579.4|1578.8|1578.4|1578|4990
1611578890000|2021-01-25 12:48:10|1578.8|1578.2|1578.4|1578|1578.8|1578.6|1578.2|1578|3520
1611578900000|2021-01-25 12:48:20|1578.2|1577.8|1578.6|1578.2|1578.6|1578.4|1578|1577.6|1045
1611578910000|2021-01-25 12:48:30|1578.8|1578.4|1578.6|1578.2|1579|1578.6|1578.6|1578.2|1056
1611578920000|2021-01-25 12:48:40|1578.4|1578|1577.6|1577.2|1578.4|1578.2|1577.4|1577.2|4378
1611578940000|2021-01-25 12:49:00|1577.4|1576.6|1576.8|1576.4|1577.6|1576.8|1576.8|1576.4|7695
1611578950000|2021-01-25 12:49:10|1576.6|1576.2|1576.4|1576.2|1576.6|1576.2|1576.4|1576.2|744
1611578960000|2021-01-25 12:49:20|1576.6|1576|1577|1576.6|1577|1576.6|1576.2|1576|1127
1611578970000|2021-01-25 12:49:30|1577.2|1576.4|1576.8|1576.4|1577.2|1576.6|1576.8|1576.4|63
1611578980000|2021-01-25 12:49:40|1577|1576.6|1577|1576.6|1577|1576.8|1577|1576.6|4
1611578990000|2021-01-25 12:49:50|1576.8|1576.8|1577.2|1576.8|1577.2|1576.8|1576.8|1576.4|1289
1611579000000|2021-01-25 12:50:00|1577.4|1577|1577|1576.6|1577.6|1577.2|1577|1576.6|245
1611579010000|2021-01-25 12:50:10|1577.2|1576.4|1577|1576.2|1577.2|1576.4|1576.6|1576.2|500
1611579020000|2021-01-25 12:50:20|1576.8|1576.4|1576.8|1576.4|1577|1576.6|1576.8|1576.4|500
1611579030000|2021-01-25 12:50:30|1576.6|1576.2|1575.4|1575.2|1576.6|1576.2|1575.4|1575|9313
1611579040000|2021-01-25 12:50:40|1575.2|1575|1575.4|1575.2|1575.8|1575.4|1575.2|1575|2720
1611579050000|2021-01-25 12:50:50|1575.6|1575.4|1575.6|1575.2|1575.8|1575.4|1575.4|1575.2|1599
1611579060000|2021-01-25 12:51:00|1575.4||1575.4||1575.4||1575.4||0
1611579070000|2021-01-25 12:51:10|1575.2|1575|1575.2|1574.8|1575.2|1575|1574.6|1574.4|64397
1611579080000|2021-01-25 12:51:20|1575|1574.6|1573.8|1573.6|1575|1574.6|1573.6|1573.4|19283
1611579090000|2021-01-25 12:51:30|1574|1573.8|1573.8|1573.6|1574.2|1573.8|1572.8|1572.4|21992
1611579100000|2021-01-25 12:51:40|1574|1573.4|1574.4|1574|1574.6|1574.2|1573.8|1573.4|5462
1611579110000|2021-01-25 12:51:50|1574.6|1574.2|1574.4|1574|1574.8|1574.4|1574.2|1573.8|1314
1611579120000|2021-01-25 12:52:00|1574.6|1574.2|1574.8|1574.4|1574.8|1574.6|1574.6|1574|3
1611579130000|2021-01-25 12:52:10|1575|1574.6|1575|1574.4|1575.6|1575.2|1574.8|1574.4|3717
1611579140000|2021-01-25 12:52:20|1574.8|1574.6|1573.8|1573.4|1575|1574.6|1573.8|1573.4|1634
1611579150000|2021-01-25 12:52:30|1574|1573.6|1573|1572.6|1574|1573.6|1572.4|1572.2|3985
1611579160000|2021-01-25 12:52:40|1573.2|1572.8|1575|1574.6|1575|1574.6|1573|1572.6|3967
1611579170000|2021-01-25 12:52:50|1575.2|1574.8|1574.8|1574.4|1575.8|1575.2|1574.6|1574.2|2655
1611579180000|2021-01-25 12:53:00|1574.6|1574.2|1574.4|1574|1575|1574.4|1574.2|1573.8|1250
1611579190000|2021-01-25 12:53:10|1574.2|1573.8|1573.8|1573.4|1574.4|1574|1573.4|1573|2446
1611579200000|2021-01-25 12:53:20|1574|1573.6|1574.8|1574.2|1575.2|1574.8|1574|1573.6|2783
1611579210000|2021-01-25 12:53:30|1574.4|1574|1573.6|1573.2|1574.8|1574.2|1573.6|1573.2|1600
1611579220000|2021-01-25 12:53:40|1573.8|1573.4|1574|1573.4|1574.2|1573.6|1573.6|1573.2|6855
1611579230000|2021-01-25 12:53:50|1573.8|1573.6|1574|1573.4|1574.2|1573.6|1573.6|1573.2|6457
1611579240000|2021-01-25 12:54:00|1574.2|1573.6|1573.8|1573.2|1574.2|1573.6|1573.6|1573.2|474
1611579250000|2021-01-25 12:54:10|1573.6|1573.4|1573.2|1572.8|1574|1573.6|1573.2|1572.8|3748
1611579260000|2021-01-25 12:54:20|1573|1572.6|1572.8|1572.2|1573|1572.6|1572.6|1572|223
1611579270000|2021-01-25 12:54:30|1573|1572.4|1573|1572.6|1573.2|1572.8|1572.8|1572.4|395
1611579280000|2021-01-25 12:54:40|1572.8||1573||1573.2||1572.8||0
1611579290000|2021-01-25 12:54:50|1573.2|1572.8|1573.6|1573|1573.6|1573.2|1573.2|1572.8|2
1611579300000|2021-01-25 12:55:00|1573.4|1573.2|1573.4|1572.6|1573.4|1573.2|1573|1572.6|1000
1611579310000|2021-01-25 12:55:10|1573.2|1572.8|1573|1572.8|1573.2|1573|1572.6|1572.4|1019
1611579320000|2021-01-25 12:55:20|1573.2|1573|1572.6|1572.2|1573.4|1573.2|1572.6|1572.2|1447
1611579330000|2021-01-25 12:55:30|1572.8|1572.4|1572.6|1572|1572.8|1572.4|1571.8|1571.6|5174
1611579340000|2021-01-25 12:55:40|1572.4|1571.8|1572.6|1572|1572.6|1572.4|1572.2|1571.8|3943
1611579350000|2021-01-25 12:55:50|1572.4|1572.2|1572.6|1572|1572.6|1572.2|1572|1571.4|521
1611579360000|2021-01-25 12:56:00|1572.4|1571.8|1572.4|1571.8|1572.6|1572.4|1572.2|1571.8|1797
1611579370000|2021-01-25 12:56:10|1572.6|1572.2|1573|1572.4|1573|1572.6|1572.6|1571.8|4364
1611579380000|2021-01-25 12:56:20|1572.8|1572.2|1572.4|1572|1572.8|1572.2|1572.2|1571.8|0
1611579390000|2021-01-25 12:56:30|1572.6|1572.2|1572.4|1572|1572.8|1572.4|1572.4|1571.6|346
1611579400000|2021-01-25 12:56:40|1572.6|1572.2|1572.4|1572|1572.8|1572.4|1572.4|1572|0
1611579410000|2021-01-25 12:56:50|1572.6|1571.8|1572.4|1572|1572.6|1572.2|1572|1571.6|1027
1611579420000|2021-01-25 12:57:00|1572.2|1571.8|1572.6|1572|1572.6|1572.4|1572|1571.6|6137
1611579430000|2021-01-25 12:57:10|1572.4|1572.2|1571.8|1571.4|1572.4|1572.2|1571.8|1571.4|5228
1611579440000|2021-01-25 12:57:20|1572|1571.6|1572|1571.6|1572.2|1572|1571.6|1571.4|1205
1611579450000|2021-01-25 12:57:30|1572.2|1571.4|1572.6|1572|1572.6|1572.2|1572.2|1571.4|1857
1611579460000|2021-01-25 12:57:40|1572.4|1571.8|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|1114
1611579470000|2021-01-25 12:57:50|1572.4|1572|1572.4|1571.8|1572.4|1572|1572.4|1571.8|0
1611579480000|2021-01-25 12:58:00|1572.6|1572|1573|1572.4|1573|1572.6|1572.6|1572|440
1611579490000|2021-01-25 12:58:10|1572.8|1572.6|1573|1572.6|1573|1572.6|1572.6|1572|2204
1611579500000|2021-01-25 12:58:20|1573.2|1572.8|1573.4|1573|1573.4|1573|1573.2|1572.8|380
1611579510000|2021-01-25 12:58:30|1573.2|1572.8|1573.2|1572.4|1573.6|1573.2|1573|1572.4|13383
1611579520000|2021-01-25 12:58:40|1573|1572.6|1573.6|1573.2|1573.6|1573.4|1572.8|1572.6|6070
1611579530000|2021-01-25 12:58:50|1573.4|1573.4|1573.6|1573.2|1573.8|1573.4|1573.4|1573.2|3431
1611579540000|2021-01-25 12:59:00|1573.8|1573.4|1573.8|1573.6|1574|1573.8|1573.4|1573.2|28272
1611579550000|2021-01-25 12:59:10|1574|1573.4|1573.8|1573.2|1574|1573.8|1573.6|1573.2|9984
1611579560000|2021-01-25 12:59:20|1573.6|1573.4|1573.6|1573|1574|1573.6|1573.2|1572.8|5350
1611579570000|2021-01-25 12:59:30|1573.4|1572.8|1573.6|1573.2|1573.8|1573.2|1573.2|1572.8|34
1611579580000|2021-01-25 12:59:40|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.4|16
1611579590000|2021-01-25 12:59:50|1574|1573|1573.4|1573|1574|1573.2|1573.4|1572.8|2655
1611579600000|2021-01-25 13:00:00|1573.6|1573.2|1573.6|1573|1573.6|1573.2|1573.2|1572.8|513
1611579610000|2021-01-25 13:00:10|1573.4|1573.2|1573.2|1572.4|1573.4|1573.2|1573|1572.4|1342
1611579620000|2021-01-25 13:00:20|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.4|1572|310
1611579630000|2021-01-25 13:00:30|1573|1572.6|1572|1571.6|1573.4|1573.2|1572|1571.6|4962
1611579640000|2021-01-25 13:00:40|1572.2|1571.8|1572.2|1571.6|1572.6|1572.4|1571.8|1571.6|3643
1611579650000|2021-01-25 13:00:50||1571.4||1571.8||1571.8||1571.4|90
1611579660000|2021-01-25 13:01:00|1572.4|1572|1573|1572.6|1573.4|1573|1572.2|1572|16170
1611579670000|2021-01-25 13:01:10|1573.2|1572.4|1573.8|1573.2|1573.8|1573.4|1573.2|1572.4|15639
1611579680000|2021-01-25 13:01:20|1573.6|1573.4|1573.6|1573|1573.8|1573.4|1573.2|1572.8|13648
1611579690000|2021-01-25 13:01:30|1573.4|1573.2|1573.6|1573|1573.8|1573.6|1573.4|1573|4495
1611579700000|2021-01-25 13:01:40|1573.4|1572.8|1574.2|1573.8|1574.2|1573.8|1573|1572.6|8034
1611579710000|2021-01-25 13:01:50|1574.4|1573.6|1574.4|1574|1574.6|1574.2|1574.2|1573.6|3686
1611579720000|2021-01-25 13:02:00|1574.2|1573.8|1574.4|1574|1574.6|1574.2|1574|1573.6|500
1611579730000|2021-01-25 13:02:10|1574.2|1573.8|1574.4|1574.2|1574.4|1574.2|1574.2|1573.8|1500
1611579740000|2021-01-25 13:02:20|1574.6|1574.4|1573.6|1573|1574.6|1574.4|1573.6|1573|3510
1611579750000|2021-01-25 13:02:30|1573.4|1573.2|1573.8|1573.2|1574|1573.6|1573.4|1573|1647
1611579760000|2021-01-25 13:02:40|1573.6|1573|1573.4|1573|1573.6|1573.2|1573.2|1573|162
1611579770000|2021-01-25 13:02:50|1573.6|1573.2|1573.6|1573.2|1574|1573.6|1573.2|1573|16300
1611579780000|2021-01-25 13:03:00|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|0
1611579790000|2021-01-25 13:03:10|1573.6|1573.2|1574|1573.6|1574|1573.6|1573.6|1573.2|547
1611579800000|2021-01-25 13:03:20|1573.8|1573.4|1573.6|1573.2|1573.8|1573.4|1573.4|1573.2|555
1611579810000|2021-01-25 13:03:30|1573.4|1573|1574|1573.6|1574|1573.6|1573.2|1573|1734
1611579820000|2021-01-25 13:03:40|1573.8|1573.4|1574|1573.4|1574|1573.6|1573.8|1573.4|0
1611579830000|2021-01-25 13:03:50|1573.8|1573.2|1574|1573.6|1574|1573.6|1573.4|1573|1927
1611579840000|2021-01-25 13:04:00|1573.8|1573.4|1573.2|1572.8|1574|1573.4|1573.2|1572.8|2228
1611579850000|2021-01-25 13:04:10|1573.4|1573|1574|1573.6|1574.4|1574|1573.4|1572.8|2310
1611579860000|2021-01-25 13:04:20|1573.8|1573.8|1573.2|1572.8|1574|1573.8|1573|1572.8|2919
1611579870000|2021-01-25 13:04:30|1573.4|1573|1573.6|1573|1573.6|1573|1573.4|1573|0
1611579880000|2021-01-25 13:04:40|1573.4|1573.2|1573.8|1573.2|1573.8|1573.4|1573.4|1573.2|572
1611579890000|2021-01-25 13:04:50|1573.6|1573|1574.2|1573.8|1574.2|1574|1573.4|1573|4935
1611579900000|2021-01-25 13:05:00|1574|1573.6|1574.2|1573.8|1574.2|1574|1574|1573.6|897
1611579910000|2021-01-25 13:05:10|1574|1573.6|1573.6|1573|1574|1573.6|1573.6|1573|1500
1611579920000|2021-01-25 13:05:20||1573.2||1573.2||1573.2||1573|0
1611579930000|2021-01-25 13:05:30|1573.4|1573|1573.8|1573.2|1573.8|1573.6|1573.4|1573|4241
1611579940000|2021-01-25 13:05:40|1574|1573.4|1573.8|1573.6|1574|1573.6|1573.8|1573.4|1343
1611579950000|2021-01-25 13:05:50|1573.6|1573.4|1573.4|1573|1573.6|1573.4|1573|1572.6|5699
1611579960000|2021-01-25 13:06:00|1573.2|1572.8|1572.4|1572|1573.2|1572.8|1572.2|1572|1421
1611579970000|2021-01-25 13:06:10|1572.2|1571.8|1572|1571.6|1572.4|1572|1572|1571.6|4570
1611579980000|2021-01-25 13:06:20|1572.2|1571.8|1571.8|1571.4|1572.2|1571.8|1571.6|1571.4|2409
1611579990000|2021-01-25 13:06:30|1572|1571.6|1571.8|1571.4|1572|1571.8|1571.8|1571.4|1685
1611580000000|2021-01-25 13:06:40|1572|1571.6|1572.6|1572.2|1572.6|1572.4|1571.8|1571.6|2393
1611580010000|2021-01-25 13:06:50|1572.4|1572.4|1572.4|1572|1572.8|1572.6|1572.2|1571.8|2987
1611580020000|2021-01-25 13:07:00|1572.6|1571.8|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|0
1611580030000|2021-01-25 13:07:10|1572.4|1572|1573|1572.6|1573|1572.6|1572.2|1572|1438
1611580040000|2021-01-25 13:07:20|1573.2|1572.8|1574|1573.6|1574.2|1573.8|1573.2|1572.6|4234
1611580050000|2021-01-25 13:07:30|1574.2|1573.4|1574|1573.4|1574.4|1574|1573.8|1573.2|4903
1611580060000|2021-01-25 13:07:40|1573.8|1573.6|1574.4|1573.8|1574.4|1574|1573.8|1573.4|1958
1611580070000|2021-01-25 13:07:50|1574.6|1574|1575|1574.4|1575|1574.8|1574.4|1574|733
1611580080000|2021-01-25 13:08:00|1574.8|1574|1574.8|1574.4|1575|1574.6|1574.4|1574|6778
1611580090000|2021-01-25 13:08:10|1575|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.6|870
1611580100000|2021-01-25 13:08:20|1575.2|1574.8|1575.6|1575.2|1575.8|1575.4|1575.2|1574.8|4547
1611580110000|2021-01-25 13:08:30|1575.4|1575|1575.4|1575|1575.4|1575|1575.2|1574.8|1099
1611580120000|2021-01-25 13:08:40|1575.2|1574.8|1576|1575.6|1576|1575.6|1575.2|1574.8|138
1611580130000|2021-01-25 13:08:50|1576.2|1575.4|1576.2|1575.8|1576.6|1576.2|1576.2|1575.4|554
1611580140000|2021-01-25 13:09:00|1576|1575.6|1575.8|1575.4|1576|1575.6|1575.6|1575|1826
1611580150000|2021-01-25 13:09:10|1575.6|1575.2|1575.8|1575.2|1575.8|1575.2|1575.4|1575|0
1611580160000|2021-01-25 13:09:20|1575.6|1575|1575.4|1575|1575.6|1575.2|1575|1574.8|6220
1611580170000|2021-01-25 13:09:30|1575.2|1574.8|1575|1574.4|1575.4|1574.8|1574.8|1574.4|549
1611580180000|2021-01-25 13:09:40|1575.2|1574.6|1575|1574.6|1575.2|1574.8|1574.8|1574.6|14
1611580190000|2021-01-25 13:09:50|1575.2|1574.8|1575.8|1575.4|1575.8|1575.4|1575|1574.8|6235
1611580200000|2021-01-25 13:10:00|1576|1575.6|1575.8|1575.4|1576|1575.8|1575.8|1575.2|330
1611580210000|2021-01-25 13:10:10|1576|1575.2|1576|1575.6|1576|1575.8|1576|1575.2|2625
1611580220000|2021-01-25 13:10:20|1575.8|1575.4|1575.4|1575|1575.8|1575.4|1575.2|1575|1333
1611580230000|2021-01-25 13:10:30|1575.2|1574.8|1575.4|1575|1575.4|1575|1575|1574.4|11963
1611580240000|2021-01-25 13:10:40|1575.2|1574.8|1575.6|1575|1575.6|1575|1575.2|1574.6|0
1611580250000|2021-01-25 13:10:50|1575.8|1575.2|1576.4|1576.2|1576.4|1576.2|1575.8|1575.2|2543
1611580260000|2021-01-25 13:11:00|1576.6|1576|1576.2|1575.6|1576.6|1576|1576|1575.6|223
1611580270000|2021-01-25 13:11:10|1576|1575.4|1575.8|1575.4|1576|1575.4|1575.6|1575.2|1111
1611580280000|2021-01-25 13:11:20|1576|1575.2|1575.8|1575.2|1576|1575.2|1575.6|1575.2|0
1611580290000|2021-01-25 13:11:30|1575.6|1575.4|1575.6|1575.2|1576|1575.6|1575.6|1575.2|120
1611580300000|2021-01-25 13:11:40|1575.4|1575.4|1575.8|1575.6|1575.8|1575.6|1575.4|1575.2|1100
1611580310000|2021-01-25 13:11:50|1575.6|1575.4|1575|1574.8|1575.8|1575.6|1575|1574.8|2477
1611580320000|2021-01-25 13:12:00|1575.2|1574.6|1575.6|1575.2|1575.6|1575.4|1575|1574.6|2214
1611580330000|2021-01-25 13:12:10|1575.8||1575.8||1575.8||1575.8||0
1611580340000|2021-01-25 13:12:20|1575.6|1575|1575.6|1575.4|1575.6|1575.4|1575.4|1574.8|0
1611580350000|2021-01-25 13:12:30|1575.4|1575.2|1575.6|1575|1575.6|1575.2|1575.4|1575|773
1611580360000|2021-01-25 13:12:40|1575.4|1575.2|1575.6|1575|1575.6|1575.2|1575.2|1575|2998
1611580370000|2021-01-25 13:12:50|1575.4|1574.8|1574.8|1574|1575.4|1574.8|1574.4|1574|6529
1611580380000|2021-01-25 13:13:00|1574.6|1574.2|1574.8|1574.2|1574.8|1574.2|1574.2|1574|818
1611580390000|2021-01-25 13:13:10|1575|1574.4|1574.8|1574.4|1575.2|1574.6|1574.6|1574.2|1497
1611580400000|2021-01-25 13:13:20|1574.6|1574.6|1574.6|1574.2|1574.8|1574.6|1574.6|1574.2|1441
1611580410000|2021-01-25 13:13:30|1574.8|1574|1574.4|1574|1574.8|1574.2|1574.4|1574|1065
1611580420000|2021-01-25 13:13:40|1574.2||1574.4||1574.4||1574.2||0
1611580430000|2021-01-25 13:13:50|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|1574.6|1574|1985
1611580440000|2021-01-25 13:14:00|1574.4|1574.4|1574.6|1574|1574.6|1574.4|1574.4|1574|1048
1611580450000|2021-01-25 13:14:10|1574.4|1574.2|1574.8|1574.4|1575|1574.6|1574.4|1574|300
1611580460000|2021-01-25 13:14:20|1574.6|1574.2|1575|1574.4|1575|1574.8|1574.6|1574.2|1823
1611580470000|2021-01-25 13:14:30|1575.2|1574.8|1575.6|1575.2|1575.8|1575.6|1575.2|1574.8|4227
1611580480000|2021-01-25 13:14:40|1575.4|1575|1575.4|1574.8|1575.4|1575|1575|1574.8|2151
1611580490000|2021-01-25 13:14:50|1575.2|1574.6|1575.4|1574.8|1575.4|1575|1575|1574.6|50
1611580500000|2021-01-25 13:15:00|1575.6|1575|1575.6|1575|1575.8|1575.4|1575.4|1574.8|1450
1611580510000|2021-01-25 13:15:10|1575.8|1575.2|1576|1575.8|1576.4|1576|1575.8|1575.2|7206
1611580520000|2021-01-25 13:15:20|1576.2|1575.6|1577.2|1576.8|1577.2|1577|1576.2|1575.6|9087
1611580530000|2021-01-25 13:15:30|1577.4|1577|1577|1576.6|1577.6|1577.2|1576.6|1576.4|3175
1611580540000|2021-01-25 13:15:40|1576.8|1576.4|1575.6|1575.2|1576.8|1576.4|1575.6|1575.2|152
1611580550000|2021-01-25 13:15:50|1575.4|1575|1575.6|1575.2|1575.6|1575.2|1575.2|1574.8|4885
1611580560000|2021-01-25 13:16:00|1575.8|1575.4|1575.6|1575|1575.8|1575.4|1575|1574.6|329
1611580580000|2021-01-25 13:16:20|1575.4|1574.8|1575|1574.6|1575.6|1574.8|1575|1574.6|300
1611580590000|2021-01-25 13:16:30|1575.2|1574.8|1575.4|1574.8|1575.4|1575|1575.2|1574.8|918
1611580600000|2021-01-25 13:16:40|1575.2|1574.6|1574.6|1574.2|1575.2|1574.6|1574.4|1574|2379
1611580610000|2021-01-25 13:16:50|1574.8|1574.4|1574.4|1574|1574.8|1574.6|1574.4|1574|1191
1611580620000|2021-01-25 13:17:00|1574.2|1573.8|1574.2|1573.8|1574.4|1573.8|1574|1573.4|3186
1611580630000|2021-01-25 13:17:10|1574|1573.4|1573.8|1573.4|1574.2|1573.6|1573.8|1573.4|2647
1611580640000|2021-01-25 13:17:20|1574|1573.2|1573.8|1573.4|1574|1573.4|1573.8|1573.2|0
1611580650000|2021-01-25 13:17:30|1574|1573.2|1573.4|1573.2|1574|1573.2|1573.4|1573|0
1611580660000|2021-01-25 13:17:40|1573.2|1573|1573|1572.6|1573.2|1573|1572.8|1572.6|2542
1611580670000|2021-01-25 13:17:50|1573.2|1572.8|1573.4|1573|1573.4|1573.2|1573.2|1572.8|3
1611580680000|2021-01-25 13:18:00|1573.2|1573.2|1573.8|1573.4|1573.8|1573.4|1573|1572.6|570
1611580690000|2021-01-25 13:18:10|1574|1573.6|1573.6|1573.2|1574|1573.6|1573.4|1573|508
1611580700000|2021-01-25 13:18:20|1573.4|1573|1573.8|1573.4|1573.8|1573.4|1573.4|1573|1001
1611580710000|2021-01-25 13:18:30|1574||1573.8||1574||1573.8||0
1611580720000|2021-01-25 13:18:40|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|987
1611580730000|2021-01-25 13:18:50|1573.6|1573.2|1573.8|1573.2|1573.8|1573.2|1573.6|1573.2|2046
1611580740000|2021-01-25 13:19:00|1573.6|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|1047
1611580750000|2021-01-25 13:19:10|1574|1573.6|1574.6|1574|1574.6|1574.2|1574|1573.6|1093
1611580760000|2021-01-25 13:19:20|1574.4|1574.2|1574.8|1574.4|1574.8|1574.4|1574.4|1574|516
1611580770000|2021-01-25 13:19:30|1575|1574.2|1574.6|1574.2|1575|1574.2|1574.6|1574.2|0
1611580780000|2021-01-25 13:19:40|1574.4|1574|1574.8|1574.4|1574.8|1574.6|1574.4|1574|1543
1611580790000|2021-01-25 13:19:50|1575|1574.2|1574.4|1574|1575|1574.2|1574.4|1574|77
1611580800000|2021-01-25 13:20:00|1574.2|1573.8|1574.4|1574|1574.8|1574.2|1574|1573.6|8768
1611580810000|2021-01-25 13:20:10|1574.2|1573.8|1573.6|1573.4|1574.4|1574|1573.6|1573.4|4296
1611580820000|2021-01-25 13:20:20|1573.4|1573.2|1574.2|1573.8|1574.4|1573.8|1573.4|1573.2|99
1611580830000|2021-01-25 13:20:30|1574|1573.6|1573.2|1572.8|1574|1573.8|1572.6|1572.2|8021
1611580840000|2021-01-25 13:20:40|1573.4|1573|1573.4|1573.2|1573.8|1573.4|1573.4|1573|736
1611580850000|2021-01-25 13:20:50|1573.6|1573|1573|1572.6|1573.6|1573|1573|1572.6|1280
1611580860000|2021-01-25 13:21:00|1572.8|1572.8|1572.4|1572.2|1573.2|1572.8|1572.4|1572.2|1155
1611580870000|2021-01-25 13:21:10|1572.6|1572|1571.6|1571.2|1572.6|1572|1571.4|1571.2|6044
1611580880000|2021-01-25 13:21:20|1571.4|1571|1571.8|1571.4|1571.8|1571.6|1571.2|1571|3894
1611580890000|2021-01-25 13:21:30|1572|1571.6|1571.8|1571.4|1572|1571.8|1571.8|1571.4|3376
1611580900000|2021-01-25 13:21:40|1571.6|1571.2|1571.4|1570.8|1571.6|1571.2|1571|1570.8|5653
1611580910000|2021-01-25 13:21:50|1571.6|1571|1571.2|1570.8|1571.6|1571.4|1571.2|1570.8|1046
1611580920000|2021-01-25 13:22:00|1571|1570.6|1571|1570.4|1571|1570.6|1570.4|1570.2|1443
1611580930000|2021-01-25 13:22:10|1570.8|1570.2|1570.6|1570.4|1571|1570.6|1570.6|1570.2|878
1611580940000|2021-01-25 13:22:20|1570.4|1570.2|1570.4|1570.2|1570.6|1570.4|1570.4|1570.2|1131
1611580950000|2021-01-25 13:22:30|1570.2|1570|1570.6|1570|1570.6|1570.2|1570.2|1570|1804
1611580960000|2021-01-25 13:22:40|1570.4|1569.6|1569.8|1569.4|1570.4|1569.8|1569.8|1569.2|26824
1611580970000|2021-01-25 13:22:50|1569.6|1569.2|1569.4|1569|1569.6|1569.2|1569.2|1569|2772
1611580980000|2021-01-25 13:23:00|1569.2|1568.8|1569|1568.6|1569.4|1569|1569|1568.6|7603
1611580990000|2021-01-25 13:23:10|1569.2|1568.8|1569|1568.6|1569.2|1568.8|1568.6|1568.2|3480
1611581000000|2021-01-25 13:23:20|1569.2|1568.8|1568.8|1568.4|1569.2|1568.8|1568.6|1568.2|524
1611581010000|2021-01-25 13:23:30|1568.6|1568.6|1568.2|1567.8|1568.8|1568.6|1568.2|1567.8|4351
1611581020000|2021-01-25 13:23:40|1568.4|1567.6|1568.6|1568.2|1568.6|1568.2|1568.4|1567.6|0
1611581030000|2021-01-25 13:23:50|1568.8|1568|1568.8|1568.6|1569.2|1569|1568.8|1568|498
1611581040000|2021-01-25 13:24:00|1569|1568.4|1570.6|1570.2|1570.6|1570.2|1568.6|1568.4|4262
1611581050000|2021-01-25 13:24:10|1570.8|1570.4|1571.8|1571.4|1572|1571.8|1570.8|1570.4|4558
1611581060000|2021-01-25 13:24:20|1572|1571.2|1571|1570.6|1572.2|1571.8|1571|1570.4|4644
1611581070000|2021-01-25 13:24:30|1570.8|1570.4|1571|1570.4|1571|1570.6|1570.6|1570.2|2595
1611581080000|2021-01-25 13:24:40|1570.8|1570.2|1571|1570.6|1571.2|1570.6|1570.6|1570.2|0
1611581090000|2021-01-25 13:24:50|1571.2|1570.8|1571|1570.6|1571.4|1570.8|1570.6|1570.2|1291
1611581100000|2021-01-25 13:25:00|1571.2|1570.8|1571.4|1570.8|1571.6|1571|1571|1570.6|0
1611581110000|2021-01-25 13:25:10|1571.2|1570.6|1571.4|1571|1571.4|1571|1571|1570.6|0
1611581120000|2021-01-25 13:25:20|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.4|1571|600
1611581130000|2021-01-25 13:25:30|1572|1571.2|1571|1570.6|1572|1571.4|1570.8|1570.6|0
1611581140000|2021-01-25 13:25:40|1570.8|1570.8|1571.6|1571.2|1572|1571.4|1570.8|1570.6|2688
1611581150000|2021-01-25 13:25:50|1571.4|1571|1571.6|1571.2|1571.6|1571.2|1571.4|1571|0
1611581160000|2021-01-25 13:26:00|1571.8|1571.4|1572.4|1572|1572.6|1572|1571.6|1571.2|3300
1611581170000|2021-01-25 13:26:10|1572.6|1572.2|1573.2|1572.8|1573.4|1573|1572.6|1572|2115
1611581180000|2021-01-25 13:26:20|1573|1572.6|1572.6|1572.2|1573.2|1572.8|1572.6|1572|896
1611581190000|2021-01-25 13:26:30|1572.4|1572|1571.8|1571.4|1572.4|1572.2|1571.8|1571.2|403
1611581200000|2021-01-25 13:26:40|1572|1571.6|1572|1571.6|1572|1571.6|1571.8|1571.6|250
1611581210000|2021-01-25 13:26:50|1571.8|1571.8|1572|1571.4|1572|1571.8|1571.4|1571.2|849
1611581220000|2021-01-25 13:27:00|1571.8|1571.6|1571.4|1571|1571.8|1571.6|1571|1570.8|10056
1611581230000|2021-01-25 13:27:10|1571.2|1570.8|1571|1570.4|1571.2|1570.8|1570.6|1570.4|684
1611581240000|2021-01-25 13:27:20|1570.8|1570.2|1570.6|1570.2|1570.8|1570.4|1570.4|1570|6387
1611581250000|2021-01-25 13:27:30|1570.8|1570.4|1570.6|1570.2|1571|1570.4|1570.4|1570|3071
1611581260000|2021-01-25 13:27:40|1570.4|1570|1570.4|1569.8|1570.4|1570.2|1570|1569.6|777
1611581270000|2021-01-25 13:27:50|1570.2|1570|1570|1569.6|1570.4|1570|1570|1569.6|282
1611581280000|2021-01-25 13:28:00|1570.2|1569.8|1569.6|1569.2|1570.4|1569.8|1569.6|1569.2|223
1611581290000|2021-01-25 13:28:10|1569.8|1569.4|1569.8|1569.4|1569.8|1569.6|1569.4|1569|1850
1611581300000|2021-01-25 13:28:20|1570|1569.2|1571.6|1571|1571.6|1571|1570|1569.2|1866
1611581310000|2021-01-25 13:28:30|1571.4|1571.2|1571.4|1571|1571.8|1571.4|1571.2|1570.8|782
1611581320000|2021-01-25 13:28:40|1571.2|1570.8|1571.2|1570.6|1571.4|1571|1571.2|1570.6|220
1611581330000|2021-01-25 13:28:50|1571.4|1570.8|1570|1569.4|1571.4|1570.8|1570|1569.4|1350
1611581340000|2021-01-25 13:29:00|1569.8|1568.8|1569.8|1569.4|1570|1569.6|1569.4|1568.8|10521
1611581350000|2021-01-25 13:29:10|1569.6|1569.2|1569.2|1568.6|1570|1569.4|1569|1568.6|1443
1611581360000|2021-01-25 13:29:20|1569|1569|1569|1568.6|1569.8|1569.6|1569|1568.6|3239
1611581370000|2021-01-25 13:29:30|1569.2|1568.8|1569.4|1569|1569.6|1569.2|1568.6|1568|8806
1611581380000|2021-01-25 13:29:40|1569.6|1568.8|1569.4|1568.6|1569.6|1569.2|1568.8|1568.2|7452
1611581390000|2021-01-25 13:29:50|1569.6|1569|1569.2|1568.6|1569.6|1569.2|1569|1568.6|5999
1611581400000|2021-01-25 13:30:00|1569.4|1568.8|1570|1569.4|1570|1569.4|1569|1568.6|4649
1611581410000|2021-01-25 13:30:10|1569.8|1569.2|1569.8|1569|1570|1569.4|1569.2|1568.8|2031
1611581420000|2021-01-25 13:30:20|1569.6|1569.2|1570.6|1570.2|1570.6|1570.2|1569.4|1569.2|13400
1611581430000|2021-01-25 13:30:30|1570.4|1570|1570.4|1570|1570.6|1570.2|1570.4|1569.8|1250
1611581440000|2021-01-25 13:30:40|1570.2|1569.8|1570.4|1569.8|1570.4|1569.8|1570|1569.4|494
1611581450000|2021-01-25 13:30:50|1570.2|1569.6|1570.4|1569.8|1570.6|1570|1570|1569.4|2013
1611581460000|2021-01-25 13:31:00|1570.2|1569.6|1570|1569.4|1570.2|1569.8|1570|1569.4|551
1611581470000|2021-01-25 13:31:10|1569.8||1570||1570||1569.8||0
1611581480000|2021-01-25 13:31:20|1569.8|1569.2|1570|1569.4|1570|1569.4|1569.8|1569.2|0
1611581490000|2021-01-25 13:31:30|1569.8||1569.8||1570||1569.8||2
1611581500000|2021-01-25 13:31:40|1570|1570|1570.6|1570.2|1570.6|1570.2|1569.8|1569.4|2655
1611581510000|2021-01-25 13:31:50|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1570.4|1570|100
1611581520000|2021-01-25 13:32:00|1570.8|1570.4|1571|1570.6|1571|1570.8|1570.8|1570.4|13130
1611581530000|2021-01-25 13:32:10|1571.2|1570.8|1571.4|1570.8|1571.4|1571|1571.2|1570.8|2020
1611581540000|2021-01-25 13:32:20|1571.2|1570.6|1570.8|1570.2|1571.4|1571.2|1570.8|1570.2|531
1611581550000|2021-01-25 13:32:30|1570.6|1570|1570.4|1570|1570.6|1570.2|1570|1569.6|5243
1611581560000|2021-01-25 13:32:40|1570.2|1570.2|1569.2|1568.6|1570.6|1570.2|1569|1568.6|1585
1611581570000|2021-01-25 13:32:50|1569|1568.4|1569.8|1569.4|1570|1569.6|1568.8|1568.4|7088
1611581580000|2021-01-25 13:33:00|1569.6|1569.2|1569.4|1569|1569.6|1569.2|1569.2|1568.8|950
1611581590000|2021-01-25 13:33:10|1569.2|1569.2|1569.2|1568.6|1569.4|1569.2|1568.8|1568.4|5497
1611581600000|2021-01-25 13:33:20|1569.4|1568.8|1569.8|1569.4|1570|1569.6|1569.2|1568.8|37
1611581610000|2021-01-25 13:33:30|1569.6|1569.2|1569|1568.6|1569.8|1569.4|1568.8|1568.4|4003
1611581620000|2021-01-25 13:33:40|1568.8|1568.4|1569.2|1568.6|1569.2|1568.8|1568.8|1568.4|21
1611581630000|2021-01-25 13:33:50|1569|1568.4|1569.6|1569.2|1569.6|1569.2|1568.8|1568.4|3624
1611581640000|2021-01-25 13:34:00|1569.4|1569|1569.4|1569|1569.6|1569.2|1569.2|1568.6|62
1611581650000|2021-01-25 13:34:10|1569.2|1568.8|1569.4|1569|1569.4|1569|1569|1568.6|1778
1611581660000|2021-01-25 13:34:20|1569.2|1568.8|1569|1568.8|1569.4|1569|1569|1568.6|1090
1611581670000|2021-01-25 13:34:30|1568.8|1568.6|1568.8|1568.4|1569.4|1569.2|1568.4|1568|31476
1611581680000|2021-01-25 13:34:40|1569|1568.6|1569.4|1569|1569.4|1569.2|1569|1568.6|600
1611581690000|2021-01-25 13:34:50|1569.2|1568.8|1568.4|1568|1569.2|1569.2|1568.4|1568|1485
1611581700000|2021-01-25 13:35:00|1568.6|1568.2|1568.6|1568.2|1568.8|1568.4|1568.4|1568|1950
1611581710000|2021-01-25 13:35:10|1568.4|1568|1568.6|1568.2|1568.6|1568.2|1568|1567.4|2014
1611581720000|2021-01-25 13:35:20|1568.4|1568.4|1568.8|1568.4|1568.8|1568.4|1568.4|1568.2|1116
1611581730000|2021-01-25 13:35:30|1568.6|1568.6|1568.8|1568.4|1569|1568.6|1568.6|1568|256
1611581740000|2021-01-25 13:35:40|1569|1568.6|1568.8|1568.4|1569|1568.8|1568.8|1568.4|894
1611581750000|2021-01-25 13:35:50|1569|1568.8|1569.4|1568.6|1569.4|1569|1569|1568.4|503
1611581760000|2021-01-25 13:36:00|1569.2|1568.8|1569.2|1568.8|1569.4|1569.2|1568.8|1568.6|1488
1611581770000|2021-01-25 13:36:10|1569.4|1569|1570|1569.4|1570|1569.6|1569.4|1568.8|3109
1611581780000|2021-01-25 13:36:20|1570.2|1569.6|1571.6|1571.2|1571.6|1571.2|1570.2|1569.6|2182
1611581790000|2021-01-25 13:36:30|1571.4|1571|1570.8|1570.2|1571.6|1571|1570.6|1570.2|2711
1611581800000|2021-01-25 13:36:40|1570.6|1570|1570.2|1569.6|1570.8|1570|1570.2|1569.6|500
1611581810000|2021-01-25 13:36:50|1570|1569.4|1569.8|1569.4|1570.2|1570|1569.6|1569.2|4825
1611581820000|2021-01-25 13:37:00|1569.6|1569.2|1570|1569.6|1570.2|1569.8|1569.6|1569.2|3103
1611581830000|2021-01-25 13:37:10|1569.8|1569.8|1570|1569.6|1570.6|1570.2|1569.8|1569.6|875
1611581840000|2021-01-25 13:37:20|1570.2|1569.8|1570.6|1570.2|1571|1570.6|1570.2|1569.8|954
1611581850000|2021-01-25 13:37:30|1570.4|1570|1569.4|1569|1570.4|1570|1569.2|1569|1537
1611581860000|2021-01-25 13:37:40|1569.6|1569.2|1569.8|1569.4|1570|1569.4|1569.4|1569|2005
1611581870000|2021-01-25 13:37:50|1569.6|1569.6|1569.8|1569.2|1569.8|1569.6|1569.6|1569.2|261
1611581880000|2021-01-25 13:38:00|1569.6|1569|1569|1568.6|1569.6|1569|1569|1568.6|24
1611581890000|2021-01-25 13:38:10|1569.2|1568.8|1569.2|1568.8|1569.4|1569|1569.2|1568.4|1515
1611581900000|2021-01-25 13:38:20|1569|1568.6|1569|1568.4|1569.2|1568.8|1568.8|1568.4|0
1611581910000|2021-01-25 13:38:30|1569.2|1568.6|1569|1568.8|1569.2|1568.8|1569|1568.6|0
1611581920000|2021-01-25 13:38:40|1569.2|1569|1569.6|1568.8|1569.6|1569.2|1569.2|1568.8|0
1611581930000|2021-01-25 13:38:50|1569.4|1569|1569.4|1568.8|1569.4|1569.2|1569|1568.6|1981
1611581940000|2021-01-25 13:39:00|1569.2|1568.6|1569.2|1568.8|1569.4|1569|1569|1568.6|0
1611581950000|2021-01-25 13:39:10|1569.4|1569|1570|1569.4|1570|1569.6|1569.4|1568.8|2570
1611581960000|2021-01-25 13:39:20|1569.8|1569.2|1569.8|1569.2|1570|1569.2|1569.6|1569.2|0
1611581970000|2021-01-25 13:39:30|1570|1569.4|1569.4|1569|1570|1569.6|1569.2|1569|250
1611581980000|2021-01-25 13:39:40|1569.2|1569.2|1567.8|1567.4|1569.4|1569.2|1567.8|1567.4|2437
1611581990000|2021-01-25 13:39:50|1568|1567.6|1568.4|1568|1568.4|1568.2|1568|1567.4|9957
1611582000000|2021-01-25 13:40:00|1568.2|1567.8|1567.8|1567.6|1568.4|1568|1567.8|1567.4|3063
1611582010000|2021-01-25 13:40:10|1567.6|1567.4|1568|1567.4|1568.2|1567.8|1567.6|1567.2|10839
1611582020000|2021-01-25 13:40:20|1567.8|1567.6|1568.2|1567.8|1568.4|1567.8|1567.8|1567.4|3000
1611582030000|2021-01-25 13:40:30|1568|1567.6|1568|1567.8|1568.4|1568|1568|1567.4|9313
1611582040000|2021-01-25 13:40:40|1568.2|1568|1567.6|1567.2|1568.4|1568|1567.6|1567.2|2733
1611582050000|2021-01-25 13:40:50|1567.4|1567.4|1567|1566.6|1567.6|1567.4|1566.8|1566.4|12163
1611582060000|2021-01-25 13:41:00|1566.8|1566.4|1567|1566.4|1567.2|1566.8|1566.6|1566.4|6720
1611582070000|2021-01-25 13:41:10|1567.2|1566.6|1567.6|1567|1567.8|1567.4|1567.2|1566.6|1382
1611582080000|2021-01-25 13:41:20|1567.4|1567.2|1568.2|1567.6|1568.2|1567.8|1567.4|1567.2|2718
1611582090000|2021-01-25 13:41:30|1568|1567.8|1568.6|1568.4|1568.6|1568.4|1568|1567.6|8517
1611582100000|2021-01-25 13:41:40|1568.4|1568.2|1568.4|1568|1568.6|1568.2|1568.2|1567.8|414
1611582110000|2021-01-25 13:41:50|1568.2|1568.2|1567.8|1567.2|1568.6|1568.4|1567.8|1567.2|12516
1611582120000|2021-01-25 13:42:00|1567.6|1567|1568|1567.6|1568.4|1568|1567.4|1567|6228
1611582130000|2021-01-25 13:42:10|1568.2|1567.8|1568.2|1567.6|1568.2|1568|1568|1567.6|815
1611582140000|2021-01-25 13:42:20|1568|1567.4|1568|1567.4|1568.2|1567.8|1567.6|1567.2|1242
1611582150000|2021-01-25 13:42:30|1567.8|1567.6|1567.4|1566.8|1567.8|1567.8|1567.2|1566.8|299
1611582160000|2021-01-25 13:42:40|1567.2|1566.6|1567.6|1567|1567.8|1567.4|1567|1566.6|4252
1611582170000|2021-01-25 13:42:50|1567.8|1567.2|1567.8|1567.4|1567.8|1567.4|1567.4|1567|6054
1611582180000|2021-01-25 13:43:00|1567.6|1567.2|1568.4|1568|1568.4|1568.2|1567.4|1567|5457
1611582190000|2021-01-25 13:43:10|1568.6|1567.8|1568.4|1567.8|1568.6|1567.8|1568.2|1567.8|0
1611582200000|2021-01-25 13:43:20|1568.6|1568|1568.4|1568|1568.6|1568.2|1568.4|1568|300
1611582210000|2021-01-25 13:43:30|1568.2|1567.8|1567.6|1567.4|1568.4|1568|1567.6|1567.4|5442
1611582220000|2021-01-25 13:43:40|1567.4|1567.2|1567.4|1566.8|1567.6|1567.2|1567.2|1566.8|1011
1611582230000|2021-01-25 13:43:50|1567.6|1567|1567.6|1567|1567.6|1567|1567.6|1566.8|0
1611582240000|2021-01-25 13:44:00|1567.4|1567.2|1567.8|1567.2|1568|1567.6|1567.2|1566.8|526
1611582250000|2021-01-25 13:44:10|1567.6|1567|1567.8|1567.4|1567.8|1567.4|1567.2|1566.6|2547
1611582260000|2021-01-25 13:44:20|1568|1567.6|1568.6|1568.2|1568.6|1568.2|1567.8|1567.4|2274
1611582270000|2021-01-25 13:44:30|1568.8|1568.4|1569|1568.4|1569|1568.6|1568.6|1568.2|1410
1611582280000|2021-01-25 13:44:40|1568.8|1568.6|1568.8|1568.2|1569|1568.6|1568.6|1568.2|0
1611582290000|2021-01-25 13:44:50|1569|1568.4|1569.2|1568.6|1569.2|1568.6|1568.8|1568.4|0
1611582300000|2021-01-25 13:45:00|1569|1568.8|1569|1568.6|1569.2|1568.8|1568.8|1568.4|0
1611582310000|2021-01-25 13:45:10|1568.8|1568.4|1568.6|1568.2|1568.8|1568.4|1568.6|1568.2|153
1611582320000|2021-01-25 13:45:20|1568.4||1568.6||1568.8||1568.4||0
1611582330000|2021-01-25 13:45:30|1568.8|1568.4|1569.2|1568.6|1569.2|1568.8|1568.8|1568.4|1607
1611582340000|2021-01-25 13:45:40|1569|1568.8|1569|1568.6|1569|1568.8|1569|1568.6|12
1611582350000|2021-01-25 13:45:50|1569.2|1568.8|1570|1569.4|1570|1569.6|1569.2|1568.6|2461
1611582360000|2021-01-25 13:46:00|1570.2|1569.6|1570.4|1569.8|1570.4|1570|1570.2|1569.6|1071
1611582370000|2021-01-25 13:46:10|1570.6|1570|1570.8|1570.4|1570.8|1570.6|1570.6|1570|238
1611582380000|2021-01-25 13:46:20|1570.6|1570.2|1570.8|1570.4|1570.8|1570.4|1570.6|1570.2|1500
1611582390000|2021-01-25 13:46:30|1570.6|1570.2|1570.6|1570.2|1570.8|1570.2|1570.2|1570|144
1611582400000|2021-01-25 13:46:40|1570.8|1570.4|1571|1570.8|1571|1570.8|1570.4|1570.2|543
1611582410000|2021-01-25 13:46:50|1571.2|1570.6|1572|1571.8|1572|1571.8|1571.2|1570.6|2925
1611582420000|2021-01-25 13:47:00|1572.2|1572|1572.4|1571.8|1572.4|1572.2|1572.2|1571.6|2356
1611582430000|2021-01-25 13:47:10|1572.2|1572|1572.4|1572|1572.4|1572.2|1572.2|1572|19
1611582440000|2021-01-25 13:47:20|1572.6|1572.2|1572.6|1572|1572.8|1572.4|1572.4|1572|760
1611582450000|2021-01-25 13:47:30|1572.4|1571.8|1572|1571.8|1572.4|1571.8|1571.8|1571.6|730
1611582460000|2021-01-25 13:47:40|1572.2|1571.6|1571.8|1571.4|1572.2|1571.6|1571.8|1571.4|0
1611582470000|2021-01-25 13:47:50|1572|1571.6|1572.4|1571.6|1572.4|1571.8|1572|1571.4|228
1611582480000|2021-01-25 13:48:00|1572.2|1571.8|1572.6|1572|1572.6|1572.2|1572|1571.6|2047
1611582490000|2021-01-25 13:48:10|1572.8|1572.2|1572.6|1572|1573|1572.8|1572|1571.8|2091
1611582500000|2021-01-25 13:48:20|1572.8|1572.2|1573|1572.4|1573|1572.6|1572.8|1572|500
1611582510000|2021-01-25 13:48:30|1572.8|1572.2|1572.8|1572.4|1572.8|1572.4|1572.6|1572|0
1611582520000|2021-01-25 13:48:40|1573|1572.6|1573|1572.4|1573.2|1572.8|1573|1572.4|0
1611582530000|2021-01-25 13:48:50|1572.8|1572.2|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|1138
1611582540000|2021-01-25 13:49:00|1572.8|1572.4|1572.8|1572.4|1573.4|1573.2|1572.8|1572.4|2769
1611582550000|2021-01-25 13:49:10|1572.6|1572.2|1572.2|1571.8|1572.6|1572.4|1572|1571.6|570
1611582560000|2021-01-25 13:49:20|1572|1572|1572.4|1572|1572.6|1572.2|1572|1571.6|990
1611582570000|2021-01-25 13:49:30|1572.2|1571.8|1572.6|1572|1572.6|1572.2|1572|1571.8|407
1611582580000|2021-01-25 13:49:40|1572.8|1572.4|1573.2|1572.6|1573.4|1573.2|1572.8|1572.4|13715
1611582590000|2021-01-25 13:49:50||1572.4||1572.6||1572.8||1572.4|0
1611582600000|2021-01-25 13:50:00|1573.4|1572.8|1573.4|1573|1573.6|1573.2|1573|1572.8|1234
1611582610000|2021-01-25 13:50:10|1573.2|1572.8|1574|1573.4|1574.2|1573.6|1572.8|1572.6|10032
1611582620000|2021-01-25 13:50:20|1574.2|1573.6|1577|1576.4|1577|1576.6|1573.8|1573.4|27251
1611582630000|2021-01-25 13:50:30|1576.8|1576.2|1575.8|1575.2|1577|1576.4|1575.8|1575.2|1186
1611582640000|2021-01-25 13:50:40|1575.6|1575|1575.6|1575|1575.8|1575.4|1575.4|1574.8|1066
1611582650000|2021-01-25 13:50:50|1575.8|1575.2|1574.6|1574.2|1576|1575.6|1574.6|1574.2|3073
1611582660000|2021-01-25 13:51:00|1574.8|1574.4|1575.6|1574.8|1575.6|1575|1574.4|1574|2253
1611582670000|2021-01-25 13:51:10|1575.4|1574.6|1575.6|1574.8|1575.6|1574.8|1575|1574.4|901
1611582680000|2021-01-25 13:51:20|1575.4|1574.6|1575.6|1575.2|1575.6|1575.2|1575|1574.6|250
1611582690000|2021-01-25 13:51:30|1575.4|1575|1575.4|1574.8|1575.6|1575.2|1575|1574.4|223
1611582700000|2021-01-25 13:51:40|1575.6|1575|1575.8|1575.2|1576|1575.6|1575.4|1575|0
1611582710000|2021-01-25 13:51:50|1575.6|1575.4|1575.8|1575.4|1576.2|1575.6|1575.6|1575.4|35
1611582720000|2021-01-25 13:52:00|1576|1575.6|1577|1576.4|1577|1576.4|1575.8|1575.4|2807
1611582730000|2021-01-25 13:52:10|1577.2|1576.6|1577.2|1576.6|1577.6|1577|1576.8|1576.4|2976
1611582740000|2021-01-25 13:52:20|1577|1576.4|1577|1576.4|1577|1576.6|1576.2|1575.8|257
1611582750000|2021-01-25 13:52:30|1576.6|1576.2|1576.8|1576.4|1577.2|1576.8|1576.6|1576|5423
1611582760000|2021-01-25 13:52:40|1577|1576.2|1577.2|1576.4|1577.2|1576.6|1576.8|1576.2|0
1611582770000|2021-01-25 13:52:50|1577|1576.2|1577|1576.4|1577|1576.6|1576.4|1576|1296
1611582780000|2021-01-25 13:53:00|1577.2|1576.6|1577.6|1577.2|1577.8|1577.4|1577.2|1576.6|2101
1611582790000|2021-01-25 13:53:10|1577.8|1577.4|1577.4|1577|1577.8|1577.4|1577.2|1576.8|1695
1611582800000|2021-01-25 13:53:20|1577.6|1576.8|1577.8|1577.4|1577.8|1577.4|1577.2|1576.8|1032
1611582810000|2021-01-25 13:53:30|1577.6|1577.2|1577.4|1577|1577.6|1577.2|1577|1576.6|2284
1611582820000|2021-01-25 13:53:40|1577.2|1576.8|1577.4|1576.8|1577.4|1576.8|1576.6|1576.4|1205
1611582830000|2021-01-25 13:53:50|1577.6|1577|1578.4|1578|1578.4|1578|1577.6|1577|10540
1611582840000|2021-01-25 13:54:00|1578.6|1577.8|1578.4|1577.8|1578.8|1578.4|1578.4|1577.8|1602
1611582850000|2021-01-25 13:54:10|1578.6|1578|1578.2|1577.8|1578.8|1578.4|1578.2|1577.8|2031
1611582860000|2021-01-25 13:54:20|1578|1577.6|1578.4|1578|1578.6|1578.4|1578|1577.6|6519
1611582870000|2021-01-25 13:54:30|1578.6|1578.2|1579.2|1578.6|1579.4|1579|1578.6|1578.2|2076
1611582880000|2021-01-25 13:54:40|1579|1578.4|1579|1578.4|1579|1578.6|1578.4|1578|4031
1611582890000|2021-01-25 13:54:50|1579.2|1578.6|1579.6|1579.2|1579.6|1579.2|1579.2|1578.6|300
1611582900000|2021-01-25 13:55:00|1579.4|1579|1579.6|1579.2|1579.8|1579.4|1578.8|1578.4|3071
1611582910000|2021-01-25 13:55:10|1579.4|1579|1579.2|1578.8|1579.4|1579.2|1579|1578.6|31
1611582920000|2021-01-25 13:55:20|1579|1578.6|1579.4|1579|1579.8|1579.4|1579|1578.6|6540
1611582930000|2021-01-25 13:55:30|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.4|1579.2|250
1611582940000|2021-01-25 13:55:40|1580|1579.6|1579.8|1579.2|1580|1579.6|1579.6|1579.2|500
1611582950000|2021-01-25 13:55:50|1579.6|1579|1579|1578.6|1579.6|1579|1579|1578.6|0
1611582960000|2021-01-25 13:56:00|1578.8|1578.4|1578.2|1577.6|1578.8|1578.4|1578|1577.6|3222
1611582970000|2021-01-25 13:56:10|1578|1577.8|1578.4|1578|1578.4|1578.2|1578|1577.8|1389
1611582980000|2021-01-25 13:56:20|1578.6|1577.8|1578.6|1577.8|1578.6|1578.2|1578.4|1577.8|13001
1611582990000|2021-01-25 13:56:30|1578.8|1578|1578.6|1578.2|1579.2|1578.8|1578.6|1578|498
1611583000000|2021-01-25 13:56:40|1578.8|1578.6|1579|1578.2|1579.2|1578.6|1578.6|1578.2|269
1611583010000|2021-01-25 13:56:50|1578.8|1578.4|1579|1578.6|1579.2|1578.6|1578.6|1578.4|360
1611583020000|2021-01-25 13:57:00|1578.8|1578.4|1578.8|1578.2|1579.4|1578.8|1578.4|1578.2|1409
1611583030000|2021-01-25 13:57:10|1578.6|1578.4|1578.6|1578.2|1578.8|1578.4|1578.2|1577.8|1330
1611583040000|2021-01-25 13:57:20|1578.8|1578|1578.4|1578|1578.8|1578.2|1578.4|1577.8|1391
1611583050000|2021-01-25 13:57:30|1578.2|1577.8|1578.4|1578|1578.4|1578|1578|1577.8|657
1611583060000|2021-01-25 13:57:40|1578.6|1578.2|1578.2|1578|1578.8|1578.4|1578.2|1578|7112
1611583070000|2021-01-25 13:57:50|1578.4|1578.2|1578.4|1578|1578.6|1578.2|1578.4|1577.8|2619
1611583080000|2021-01-25 13:58:00|1577.8|1577.8|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|1365
1611583090000|2021-01-25 13:58:10|1578|1577.6|1577.4|1577|1578.2|1577.8|1577|1576.8|10191
1611583100000|2021-01-25 13:58:20|1577.2|1576.8|1577|1576.6|1577.4|1577|1576.4|1576|5444
1611583110000|2021-01-25 13:58:30|1577.2|1576.8|1577|1576.6|1577.4|1577|1577|1576.6|270
1611583120000|2021-01-25 13:58:40|1576.8|1576.4|1577|1576.4|1577|1576.6|1576.8|1576.4|809
1611583130000|2021-01-25 13:58:50|1577.2|1576.6|1577.4|1576.8|1577.4|1576.8|1576.8|1576.4|1916
1611583140000|2021-01-25 13:59:00|1577.2|1576.4|1577.2|1576.8|1577.4|1576.8|1576.6|1576.4|5228
1611583150000|2021-01-25 13:59:10|1577.4|1577|1578.2|1577.8|1578.4|1578|1577.4|1576.8|3487
1611583160000|2021-01-25 13:59:20|1578|1577.6|1578.6|1578.2|1578.6|1578.2|1577.8|1577.4|1962
1611583170000|2021-01-25 13:59:30|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1577.8|2795
1611583180000|2021-01-25 13:59:40|1578.4|1578|1578.4|1578|1578.4|1578|1578.2|1577.8|1517
1611583190000|2021-01-25 13:59:50|1578.2|1577.8|1577.4|1577.2|1578.2|1577.8|1577.4|1576.8|1049
1611583200000|2021-01-25 14:00:00|1577.2|1577|1576.8|1576.2|1577.2|1577|1576.6|1576|1636
1611583210000|2021-01-25 14:00:10|1576.6|1576.4|1576.8|1576.4|1576.8|1576.4|1576.4|1576.2|0
1611583220000|2021-01-25 14:00:20|1576.6|1576.2|1576.6|1576.2|1576.8|1576.6|1576.4|1576|1648
1611583230000|2021-01-25 14:00:30|1576.8|1576.4|1577.4|1577|1577.6|1577.4|1576.8|1576.4|3690
1611583240000|2021-01-25 14:00:40|1577.6|1577.2|1578.4|1578|1578.4|1578|1577.6|1577.2|786
1611583250000|2021-01-25 14:00:50|1578.6|1578.2|1578|1577.6|1578.8|1578.4|1577.8|1577.6|2999
1611583260000|2021-01-25 14:01:00|1577.8|1577.4|1577.8|1577.2|1578.2|1577.8|1577.6|1577.2|786
1611583270000|2021-01-25 14:01:10|1577.6|1577|1577.2|1576.6|1577.6|1577|1576.8|1576.6|1585
1611583280000|2021-01-25 14:01:20|1577|1576.8|1577|1576.8|1577.2|1576.8|1577|1576.8|0
1611583290000|2021-01-25 14:01:30|1577.2|1577|1576.6|1576|1577.4|1577|1576.6|1576|1141
1611583300000|2021-01-25 14:01:40|1576.2|1576.2|1576|1575.4|1576.6|1576.2|1575.8|1575.4|7983
1611583310000|2021-01-25 14:01:50|1575.8|1575.2|1575.6|1575.2|1575.8|1575.6|1575.6|1575.2|569
1611583320000|2021-01-25 14:02:00|1575.8|1575.4|1575.2|1574.8|1575.8|1575.4|1575|1574.6|2758
1611583330000|2021-01-25 14:02:10|1575.4|1575|1575.2|1574.6|1575.4|1575|1575|1574.6|1317
1611583340000|2021-01-25 14:02:20|1574.8|1574.8|1575.2|1574.8|1575.2|1575|1574.8|1574.4|3304
1611583350000|2021-01-25 14:02:30|1575|1574.6|1575|1574.6|1575.2|1574.6|1575|1574.6|0
1611583360000|2021-01-25 14:02:40|1575.2|1574.8|1575.8|1575.4|1576|1575.6|1575|1574.6|2006
1611583370000|2021-01-25 14:02:50|1576.2|1576|1576|1575.6|1576.4|1576|1575.8|1575.6|3601
1611583380000|2021-01-25 14:03:00|1576.2|1575.8|1576|1575.6|1576.2|1576|1575.8|1575.6|57
1611583390000|2021-01-25 14:03:10|1575.8|1575.4|1575.6|1575|1575.8|1575.4|1575.6|1575|1460
1611583400000|2021-01-25 14:03:20|1575.4|1575.2|1575.2|1574.8|1575.6|1575.2|1575.2|1574.8|1442
1611583410000|2021-01-25 14:03:30|1575|1574.6|1575|1574.6|1575.6|1575.2|1575|1574.6|823
1611583420000|2021-01-25 14:03:40|1575.2|1574.8|1575.2|1575|1575.4|1575|1574.8|1574.6|2271
1611583430000|2021-01-25 14:03:50|1575.4|1575.2|1575.4|1575|1575.6|1575.2|1575.2|1575|942
1611583440000|2021-01-25 14:04:00|1575.6|1575.2|1575.4|1575|1575.6|1575.2|1575.4|1575|2023
1611583450000|2021-01-25 14:04:10|1575.6|1575.2|1576.2|1575.6|1576.2|1576|1575.6|1575.2|1687
1611583460000|2021-01-25 14:04:20|1576.4|1575.8|1576.8|1576.6|1577|1576.6|1576.2|1575.8|6379
1611583470000|2021-01-25 14:04:30|1576.6|1576.4|1576.4|1576|1576.6|1576.4|1576.2|1575.8|229
1611583480000|2021-01-25 14:04:40|1576.2|1575.8|1575.6|1575.2|1576.4|1575.8|1575.4|1575|6938
1611583490000|2021-01-25 14:04:50|1575.4|1575|1575.4|1574.8|1575.6|1575.2|1575.2|1574.8|200
1611583500000|2021-01-25 14:05:00|1575.2|1574.6|1574.6|1574.4|1575.2|1574.6|1574.6|1574.2|0
1611583510000|2021-01-25 14:05:10|1574.4|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574|150
1611583520000|2021-01-25 14:05:20|1574.8|1574.4|1574.8|1574.4|1575|1574.8|1574.8|1574.4|1103
1611583530000|2021-01-25 14:05:30|1574.6|1574.6|1574.8|1574.2|1574.8|1574.6|1574.6|1574.2|987
1611583540000|2021-01-25 14:05:40|1574.6|1574|1575|1574.6|1575|1574.8|1574.4|1574|1979
1611583550000|2021-01-25 14:05:50|1574.8|1574.4|1575|1574.6|1575.2|1574.8|1574.8|1574.2|2721
1611583560000|2021-01-25 14:06:00|1575.2|1574.8|1575.2|1574.8|1575.4|1575|1574.8|1574.6|6989
1611583570000|2021-01-25 14:06:10|1575.4|1575|1575.2|1574.8|1575.6|1575.2|1575|1574.6|2081
1611583580000|2021-01-25 14:06:20|1575|1574.6|1574.2|1573.8|1575|1574.6|1574.2|1573.8|733
1611583590000|2021-01-25 14:06:30|1574||1574.2||1574.2||1574||1143
1611583600000|2021-01-25 14:06:40|1574|1574|1573.4|1573|1574.2|1574|1573|1572.8|12949
1611583610000|2021-01-25 14:06:50|1573.2|1573.2|1573.4|1573|1573.6|1573.2|1573.2|1572.8|6028
1611583620000|2021-01-25 14:07:00|1573.6|1573.2|1573.6|1573.2|1573.6|1573.4|1573.6|1573|1803
1611583630000|2021-01-25 14:07:10|1573.8|1573.4|1574.2|1573.6|1574.4|1574.2|1573.8|1573.4|9153
1611583640000|2021-01-25 14:07:20|1574|1573.8|1574.4|1574|1574.8|1574.4|1574|1573.8|4981
1611583650000|2021-01-25 14:07:30|1574.6|1574.2|1574.2|1573.8|1574.6|1574.2|1574|1573.8|2090
1611583660000|2021-01-25 14:07:40|1574.4|1574|1574.2|1573.8|1574.6|1574.2|1574.2|1573.8|795
1611583670000|2021-01-25 14:07:50|1574|1573.6|1574.2|1573.8|1574.4|1574|1574|1573.6|2824
1611583680000|2021-01-25 14:08:00|1574.4|1574|1574.2|1573.8|1574.4|1574|1574.2|1573.8|750
1611583690000|2021-01-25 14:08:10|1574|1574|1574|1573.6|1574.2|1574|1573.8|1573.6|1693
1611583700000|2021-01-25 14:08:20|1573.8|1573.8|1573.6|1573.4|1574|1573.8|1573.4|1573|1657
1611583710000|2021-01-25 14:08:30|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573|1572.8|11116
1611583720000|2021-01-25 14:08:40|1573.4|1573.4|1573|1572.6|1573.6|1573.4|1573|1572.6|894
1611583730000|2021-01-25 14:08:50|1573.2|1572.8|1572.8|1572.4|1573.2|1573|1572.8|1572.4|1772
1611583740000|2021-01-25 14:09:00|1573|1572.6|1573.6|1573.2|1573.6|1573.4|1573|1572.4|5466
1611583750000|2021-01-25 14:09:10|1573.4|1573|1573.4|1573.2|1573.8|1573.2|1573.4|1573|313
1611583760000|2021-01-25 14:09:20|1573.2|1573|1573.4|1573|1573.6|1573.4|1572.8|1572.6|3929
1611583770000|2021-01-25 14:09:30|1573.2|1572.8|1573.4|1573|1573.6|1573|1573.2|1572.8|1250
1611583780000|2021-01-25 14:09:40|1573.6|1573.2|1574.2|1574|1574.6|1574.2|1573.4|1573|9882
1611583790000|2021-01-25 14:09:50|1574.4|1574.2|1574.6|1574|1574.6|1574.2|1574.4|1574|748
1611583800000|2021-01-25 14:10:00|1574.8|1574.2|1576|1575.4|1576|1575.6|1574.6|1574.2|4095
1611583810000|2021-01-25 14:10:10|1575.8|1575.2|1575.2|1574.8|1575.8|1575.2|1575.2|1574.8|1000
1611583820000|2021-01-25 14:10:20|1575|1574.6|1575|1574.4|1575.4|1574.8|1574.8|1574.4|3311
1611583830000|2021-01-25 14:10:30|1574.6|1574.2|1574.6|1574.2|1575|1574.2|1574.2|1573.8|3069
1611583840000|2021-01-25 14:10:40|1574.8||1574.6||1574.8||1574.6||50
1611583850000|2021-01-25 14:10:50|1574.8|1574.4|1575.4|1574.8|1575.4|1575|1574.8|1574.4|491
1611583860000|2021-01-25 14:11:00|1575.2|1575|1575.4|1575.2|1575.4|1575.2|1575.2|1575|1474
1611583870000|2021-01-25 14:11:10|1575.6|1575.4|1575.4|1575|1576|1575.4|1575.2|1575|5180
1611583880000|2021-01-25 14:11:20|1575.6|1575.2|1575.6|1575.2|1575.6|1575.2|1575.4|1575|62
1611583890000|2021-01-25 14:11:30|1575.8|1575.4|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|322
1611583900000|2021-01-25 14:11:40|1576|1575.8|1576.2|1575.6|1576.2|1575.8|1575.6|1575.2|1735
1611583910000|2021-01-25 14:11:50|1576.4|1575.8|1576.8|1576.2|1576.8|1576.2|1576.2|1575.8|661
1611583920000|2021-01-25 14:12:00|1576.6|1576.4|1577.4|1576.8|1577.4|1577|1576.6|1576.4|250
1611583930000|2021-01-25 14:12:10|1577.2|1576.6|1577|1576.4|1577.2|1576.6|1577|1576.4|0
1611583940000|2021-01-25 14:12:20|1576.8|1576.6|1577|1576.4|1577|1576.6|1576.6|1576.4|0
1611583950000|2021-01-25 14:12:30|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|1576.6|1576.2|1941
1611583960000|2021-01-25 14:12:40|1577||1577||1577||1576.8||0
1611583970000|2021-01-25 14:12:50|1576.8|1576.4|1576|1575.6|1576.8|1576.4|1576|1575.6|2072
1611583980000|2021-01-25 14:13:00|1576.2|1575.8|1576.2|1575.8|1576.6|1576.2|1576|1575.8|723
1611583990000|2021-01-25 14:13:10|1576|1575.6|1576|1575.4|1576.2|1576|1575.8|1575.4|1241
1611584000000|2021-01-25 14:13:20|1575.8|1575.6|1575.6|1575.2|1575.8|1575.6|1575.6|1575.2|0
1611584010000|2021-01-25 14:13:30|1575.4|1575|1575.4|1575|1575.6|1575|1575.4|1575|181
1611584020000|2021-01-25 14:13:40|1575.2|1574.8|1575.4|1574.8|1575.4|1574.8|1575|1574.6|38
1611584030000|2021-01-25 14:13:50|1575|1575|1575.2|1574.8|1575.4|1575|1575|1574.8|2461
1611584040000|2021-01-25 14:14:00|1575.4|1575|1575|1574.6|1575.4|1575|1575|1574.4|62
1611584050000|2021-01-25 14:14:10|1574.8|1574.4|1574.6|1574.2|1574.8|1574.6|1574.6|1574.2|0
1611584060000|2021-01-25 14:14:20|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574|1573.8|600
1611584070000|2021-01-25 14:14:30|1574.4|1574.4|1574.4|1574|1574.6|1574.4|1574.4|1574|223
1611584080000|2021-01-25 14:14:40|1574.2|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|379
1611584090000|2021-01-25 14:14:50|1574.6|1574.2|1574|1573.4|1574.6|1574.4|1574|1573.4|2211
1611584100000|2021-01-25 14:15:00|1573.8|1573.2|1574.4|1573.8|1574.4|1574|1573.6|1573.2|969
1611584110000|2021-01-25 14:15:10|1574.6|1574|1574.4|1573.8|1574.6|1574.2|1574.2|1573.8|1156
1611584120000|2021-01-25 14:15:20|1574|1573.6|1574.4|1573.8|1574.4|1574|1573.8|1573.6|12534
1611584130000|2021-01-25 14:15:30|1574.6|1574|1574.6|1574|1574.6|1574.2|1574.6|1573.8|0
1611584140000|2021-01-25 14:15:40|1574.8|1574.2|1575.4|1575|1575.6|1575.4|1574.8|1574|10635
1611584150000|2021-01-25 14:15:50|1575.6|1575.2|1575.6|1575.2|1575.6|1575.2|1575.4|1575|3821
1611584160000|2021-01-25 14:16:00|1575.8|1575|1576|1575.4|1576|1575.6|1575.8|1575|100
1611584170000|2021-01-25 14:16:10||1575.6||1575.4||1575.6||1575.4|0
1611584180000|2021-01-25 14:16:20|1575.8||1575.6||1575.8||1575.6||0
1611584190000|2021-01-25 14:16:30|1575.8||1575.6||1576||1575.6||101
1611584200000|2021-01-25 14:16:40|1575.4|1575.2|1575.4|1575|1575.6|1575.2|1575.2|1575|2272
1611584210000|2021-01-25 14:16:50|1575.2|1574|1575|1574.6|1575.2|1575|1574.6|1574|33414
1611584220000|2021-01-25 14:17:00|1575.2|1574.8|1575.4|1575|1575.6|1575.2|1575.2|1574.6|3102
1611584230000|2021-01-25 14:17:10|1575.6|1575.2|1576|1575.6|1576.2|1575.8|1575.6|1575.2|5190
1611584240000|2021-01-25 14:17:20|1575.8|1575.4|1575.6|1575.2|1576|1575.8|1575.6|1575.2|1762
1611584250000|2021-01-25 14:17:30|1575.4|1575|1575.4|1575|1575.6|1575.2|1575.2|1574.8|935
1611584260000|2021-01-25 14:17:40|1575.2|1574.8|1574.8|1574.2|1575.2|1575|1574.8|1574.2|0
1611584270000|2021-01-25 14:17:50|1574.6|1574.4|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|0
1611584280000|2021-01-25 14:18:00||1574||1574.2||1574.2||1574|0
1611584290000|2021-01-25 14:18:10|1574.4|1574.4|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|392
1611584300000|2021-01-25 14:18:20|1574.8|1574.4|1574.6|1574.4|1575|1574.6|1574.6|1574.4|637
1611584310000|2021-01-25 14:18:30|1574.8|1574.2|1574.2|1574|1574.8|1574.4|1574.2|1574|0
1611584320000|2021-01-25 14:18:40|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1573.8|1573.6|9563
1611584330000|2021-01-25 14:18:50|1574.6|1574|1574.6|1574.2|1574.6|1574.2|1574.4|1574|500
1611584340000|2021-01-25 14:19:00|1574.8|1574.4|1574.8|1574.4|1575|1574.6|1574.6|1574.2|0
1611584350000|2021-01-25 14:19:10|1574.6|1574.2|1574.6|1574.2|1574.8|1574.2|1574.6|1574.2|0
1611584360000|2021-01-25 14:19:20|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.2|1574|546
1611584370000|2021-01-25 14:19:30|1574.4|1574|1574.4|1574|1574.4|1574|1574.2|1574|0
1611584380000|2021-01-25 14:19:40|1574.6|1574.2|1575|1574.6|1575|1574.6|1574.6|1574.2|467
1611584390000|2021-01-25 14:19:50|1575.2|1574.8|1575|1574.6|1575.2|1575|1575|1574.6|500
1611584400000|2021-01-25 14:20:00|1574.8|1574.4|1574.4|1574|1574.8|1574.4|1574.4|1574|141
1611584420000|2021-01-25 14:20:20|1574.2|1573.8|1573.4|1573|1574.2|1573.8|1573.4|1573|4318
1611584430000|2021-01-25 14:20:30|1573.6|1573.2|1574|1573.6|1574|1573.8|1573.4|1573.2|1943
1611584440000|2021-01-25 14:20:40|1573.8|1573.8|1573.8|1573.4|1574.2|1573.8|1573.8|1573.4|837
1611584450000|2021-01-25 14:20:50|1574|1573.6|1574.6|1574.2|1574.6|1574.2|1574|1573.6|517
1611584460000|2021-01-25 14:21:00|1574.4|1574|1574.2|1573.8|1574.4|1574.2|1574.2|1573.8|0
1611584470000|2021-01-25 14:21:10|1574|1574|1574.4|1573.8|1574.4|1574|1574|1573.8|637
1611584480000|2021-01-25 14:21:20|1574.2|1574|1573.4|1573|1574.2|1574|1573|1572.8|3693
1611584500000|2021-01-25 14:21:40|1573.6|1573.2|1573.6|1573.4|1573.8|1573.4|1573.6|1573.2|523
1611584510000|2021-01-25 14:21:50|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|771
1611584520000|2021-01-25 14:22:00|1573.2|1572.8|1573.6|1573.2|1573.6|1573.4|1573|1572.6|543
1611584530000|2021-01-25 14:22:10|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573|32
1611584540000|2021-01-25 14:22:20|1573.8|1573.4|1574|1573.6|1574|1573.6|1573.6|1573.2|1932
1611584550000|2021-01-25 14:22:30|1574.2|1573.8|1574.8|1574.4|1575|1574.6|1574.2|1573.6|19839
1611584560000|2021-01-25 14:22:40|1574.6|1574.2|1574.6|1574.2|1574.8|1574.4|1574.6|1574.2|1000
1611584570000|2021-01-25 14:22:50|1574.8|1574.4|1575.2|1575|1575.2|1575|1574.8|1574.4|1183
1611584580000|2021-01-25 14:23:00|1575|1574.8|1575.2|1574.6|1575.6|1575.4|1574.8|1574.6|5826
1611584590000|2021-01-25 14:23:10|1575|1574.8|1575.2|1575|1575.6|1575.2|1574.8|1574.6|2116
1611584600000|2021-01-25 14:23:20|1575|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.8|771
1611584610000|2021-01-25 14:23:30|1575|1575|1575.4|1575|1575.4|1575|1574.8|1574.6|6257
1611584620000|2021-01-25 14:23:40|1575.2|1574.8|1575|1574.6|1575.4|1574.8|1574.8|1574.6|1038
1611584630000|2021-01-25 14:23:50|1575.2|1574.8|1575|1574.6|1575.2|1575|1575|1574.6|636
1611584640000|2021-01-25 14:24:00|1574.8|1574.4|1574.2|1573.8|1575|1574.4|1574.2|1573.8|9108
1611584650000|2021-01-25 14:24:10|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|4264
1611584660000|2021-01-25 14:24:20|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|908
1611584670000|2021-01-25 14:24:30|1573.6|1573.2|1573|1572.6|1573.6|1573.2|1572.8|1572.4|3170
1611584680000|2021-01-25 14:24:40|1572.8|1572.4|1573.2|1572.8|1573.2|1573|1572.8|1572.4|4454
1611584690000|2021-01-25 14:24:50|1573|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|6278
1611584700000|2021-01-25 14:25:00|1572.8|1572.4|1572.6|1572.2|1573|1572.6|1572.4|1572.2|7647
1611584710000|2021-01-25 14:25:10|1572.8|1572.4|1572.6|1572.4|1572.8|1572.6|1572.6|1572.2|3533
1611584720000|2021-01-25 14:25:20||1572.2||1572.2||1572.2||1572.2|0
1611584730000|2021-01-25 14:25:30|1572.4||1572.4||1572.4||1572.4||70
1611584740000|2021-01-25 14:25:40|1572.6|1572.4|1573.2|1572.8|1573.4|1573|1572.6|1572.2|13336
1611584750000|2021-01-25 14:25:50|1573|1572.6|1574|1573.4|1574|1573.6|1572.6|1572.4|22740
1611584760000|2021-01-25 14:26:00|1573.8|1573.6|1574|1573.4|1574.4|1574|1573.8|1573.4|7447
1611584770000|2021-01-25 14:26:10|1574.2|1573.6|1574.4|1574.2|1574.4|1574.2|1574.2|1573.6|1069
1611584780000|2021-01-25 14:26:20|1574.2|1574|1574.4|1574|1574.6|1574.2|1574.2|1574|2908
1611584790000|2021-01-25 14:26:30|1574.6|1574.2|1574.8|1574.4|1575|1574.4|1574.6|1574.2|1627
1611584800000|2021-01-25 14:26:40|1575|1574.6|1575|1574.4|1575.2|1575|1574.6|1574.4|1240
1611584810000|2021-01-25 14:26:50|1574.8|1574.6|1575|1574.6|1575|1574.6|1574.6|1574.6|0
1611584820000|2021-01-25 14:27:00|1574.8|1574.4|1574.6|1574.2|1575|1574.4|1574.4|1574|4801
1611584830000|2021-01-25 14:27:10|1574.8|1574.4|1574.6|1574.2|1575.2|1574.8|1574.6|1574.2|394
1611584840000|2021-01-25 14:27:20|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.2|1574|3011
1611584850000|2021-01-25 14:27:30|1574.2|1574|1574.4|1574|1574.6|1574.2|1574|1573.6|10838
1611584860000|2021-01-25 14:27:40|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1574|1573.6|342
1611584870000|2021-01-25 14:27:50|1574.2|1573.8|1574|1573.8|1574.4|1574|1574|1573.8|312
1611584880000|2021-01-25 14:28:00|1573.8|1573.6|1573|1572.8|1573.8|1573.6|1573|1572.8|2291
1611584890000|2021-01-25 14:28:10|1572.8|1572.6|1572.4|1572|1572.8|1572.6|1572.4|1572|120
1611584900000|2021-01-25 14:28:20|1572.6|1572.2|1571.6|1571.2|1572.8|1572.4|1571.6|1571|2516
1611584910000|2021-01-25 14:28:30|1571.8|1571.4|1571.6|1571.2|1571.8|1571.4|1571.6|1571|21
1611584920000|2021-01-25 14:28:40|1571.8|1571.4|1572|1571.6|1572|1571.8|1571.8|1571.2|3154
1611584930000|2021-01-25 14:28:50|1572.2|1571.8|1572|1571.4|1572.4|1572|1571.8|1571.4|1070
1611584940000|2021-01-25 14:29:00|1571.8|1571.6|1571.6|1571.2|1572|1571.6|1571.4|1571.2|0
1611584950000|2021-01-25 14:29:10|1571.4|1571|1571.2|1571|1571.6|1571.4|1571.2|1570.8|4294
1611584960000|2021-01-25 14:29:20|1571.4|1570.8|1571.6|1571.4|1571.8|1571.4|1571.2|1570.8|9066
1611584970000|2021-01-25 14:29:30|1571.4|1571.2|1571.6|1571|1571.8|1571.6|1571.4|1571|1522
1611584980000|2021-01-25 14:29:40|1572|1571.2|1572|1571.6|1572.2|1572|1572|1571|3848
1611584990000|2021-01-25 14:29:50|1571.8|1571.8|1571.4|1571|1572.4|1572|1571.4|1571|8471
1611585000000|2021-01-25 14:30:00|1571.6|1571.2|1570.6|1570.2|1572.4|1572.2|1570.2|1570|34700
1611585010000|2021-01-25 14:30:10|1570.4|1570.4|1571.8|1571.4|1572.4|1572|1570.4|1570|30709
1611585020000|2021-01-25 14:30:20|1572|1571.2|1571.2|1570.8|1572|1571.4|1571|1570.8|1681
1611585030000|2021-01-25 14:30:30|1571.4|1571|1570.6|1570.2|1571.6|1571.2|1570.4|1570|6718
1611585040000|2021-01-25 14:30:40|1570.8|1570.4|1571.4|1571|1571.6|1571.2|1570.6|1570.4|3549
1611585050000|2021-01-25 14:30:50|1571.6|1570.8|1572.8|1572.4|1572.8|1572.4|1571.2|1570.8|2983
1611585060000|2021-01-25 14:31:00|1573|1572.2|1574|1573.6|1574.8|1574.2|1572.8|1572.2|6457
1611585070000|2021-01-25 14:31:10|1574.2|1573.8|1571.8|1571.2|1574.2|1573.8|1571|1570.8|12195
1611585080000|2021-01-25 14:31:20|1572|1571.4|1570.6|1570|1572|1571.6|1570.4|1570|3503
1611585090000|2021-01-25 14:31:30|1570.4|1569.8|1570|1569.4|1570.4|1569.8|1569.4|1569|37777
1611585100000|2021-01-25 14:31:40|1569.8|1569.2|1569.6|1569.2|1569.8|1569.4|1568.8|1568.6|9281
1611585110000|2021-01-25 14:31:50|1569.8|1569.4|1570.4|1570|1570.4|1570.2|1569.2|1569|11998
1611585120000|2021-01-25 14:32:00|1570.2|1569.8|1570.6|1570.2|1570.6|1570.2|1570|1569.6|2971
1611585130000|2021-01-25 14:32:10|1570.8|1570.4|1570.4|1569.8|1571|1570.6|1570.2|1569.8|1716
1611585140000|2021-01-25 14:32:20|1570.6|1570|1571|1570.4|1571.4|1571.2|1570.6|1570|6038
1611585150000|2021-01-25 14:32:30|1570.8|1570.2|1567.8|1567.4|1571|1570.2|1567.8|1567.4|12479
1611585160000|2021-01-25 14:32:40|1567.6|1567.2|1567.2|1566.8|1567.8|1567.4|1567|1566.8|9119
1611585170000|2021-01-25 14:32:50|1567|1566.6|1565.4|1565.2|1567.2|1566.8|1565.2|1565|21331
1611585180000|2021-01-25 14:33:00|1565.6|1565.4|1565.2|1564.8|1566.6|1566.2|1565|1564.6|51026
1611585190000|2021-01-25 14:33:10|1565.4|1565|1564.2|1564|1565.6|1565.4|1564.2|1564|14301
1611585200000|2021-01-25 14:33:20|1564|1563.8|1563.2|1562.8|1564.2|1563.8|1563.2|1562.8|12616
1611585210000|2021-01-25 14:33:30|1563|1562.6|1563.8|1563.2|1563.8|1563.4|1562.8|1562.4|23622
1611585220000|2021-01-25 14:33:40|1564.2|1563.4|1563.8|1563.6|1564.4|1564.2|1563.8|1563.4|12902
1611585230000|2021-01-25 14:33:50|1564|1563.4|1563.8|1563.2|1564.4|1564.2|1563.4|1563|6751
1611585240000|2021-01-25 14:34:00|1563.6|1563.4|1562.4|1562.2|1564.2|1563.6|1562.4|1562|30211
1611585250000|2021-01-25 14:34:10|1562.6|1562|1561.8|1561|1562.8|1562.2|1561.4|1561|7969
1611585260000|2021-01-25 14:34:20|1561.4|1560.8|1560.8|1560.4|1561.8|1561.2|1560.4|1560.2|17027
1611585270000|2021-01-25 14:34:30|1561|1560.6|1560.4|1560.2|1561.4|1561|1560.4|1560.2|28144
1611585280000|2021-01-25 14:34:40|1560.8|1560.4|1561.2|1560.6|1562|1561.4|1560.8|1560.2|7623
1611585290000|2021-01-25 14:34:50|1561|1560.8|1562.6|1562.2|1562.8|1562.2|1561|1560.6|7175
1611585300000|2021-01-25 14:35:00|1562.8|1562.4|1563.6|1563.2|1564.2|1563.4|1562.6|1562.2|3774
1611585310000|2021-01-25 14:35:10|1563.4|1563|1563.6|1563.2|1563.6|1563.4|1562.8|1562.4|2962
1611585320000|2021-01-25 14:35:20|1563.8|1563.4|1563.6|1563.2|1564.6|1564.2|1563.6|1563.2|2131
1611585330000|2021-01-25 14:35:30|1563.4|1563|1563.4|1563|1563.8|1563.4|1563.4|1562.8|5343
1611585340000|2021-01-25 14:35:40|1563.2|1562.8|1562|1561.2|1563.4|1563|1561|1560.6|13980
1611585350000|2021-01-25 14:35:50|1562.2|1561.4|1562.4|1561.8|1562.8|1562.4|1562|1561.4|3704
1611585360000|2021-01-25 14:36:00|1562.2|1562|1561.8|1561.2|1562.2|1562|1561|1560.8|1300
1611585370000|2021-01-25 14:36:10|1561.6|1561|1562.2|1561.6|1562.2|1561.6|1561|1560.6|522
1611585380000|2021-01-25 14:36:20|1562|1561.8|1561.8|1561.2|1562.6|1562.2|1561.8|1561.2|450
1611585390000|2021-01-25 14:36:30|1561.6|1561|1562|1561.2|1562.4|1562|1561.4|1561|1738
1611585400000|2021-01-25 14:36:40|1561.8|1561.4|1561.6|1561|1561.8|1561.4|1561.6|1561|0
1611585410000|2021-01-25 14:36:50|1561.8|1561.2|1562.8|1562.2|1563|1562.8|1561.8|1561|2131
1611585420000|2021-01-25 14:37:00|1563|1562.4|1562.6|1562|1563|1562.4|1562.4|1561.8|495
1611585430000|2021-01-25 14:37:10|1562.8|1562.4|1563|1562.6|1563.6|1563|1562.6|1562|2682
1611585440000|2021-01-25 14:37:20|1563.2|1562.4|1563|1562.2|1563.2|1563|1563|1562.2|1000
1611585450000|2021-01-25 14:37:30|1562.8|1562.4|1561.4|1561|1562.8|1562.4|1560.6|1560.2|9058
1611585460000|2021-01-25 14:37:40|1561.2|1560.8|1561|1560.8|1561.4|1561|1561|1560.4|4684
1611585470000|2021-01-25 14:37:50|1561.2|1560.6|1560.4|1560|1561.2|1561|1560.4|1560|10232
1611585480000|2021-01-25 14:38:00|1560.6|1560.2|1561.2|1560.8|1561.2|1560.8|1560.4|1560|799
1611585490000|2021-01-25 14:38:10|1561.4|1561|1560.6|1560|1561.8|1561.4|1560.6|1560|2585
1611585500000|2021-01-25 14:38:20|1560.8|1560.2|1559.8|1559.4|1561|1560.6|1559.6|1559.2|37918
1611585510000|2021-01-25 14:38:30|1559.6|1559|1559.8|1559.4|1559.8|1559.4|1559.2|1559|5189
1611585520000|2021-01-25 14:38:40|1560|1559.6|1560|1559.4|1560|1559.8|1559.6|1559.2|3276
1611585530000|2021-01-25 14:38:50|1560.2|1559.2|1559.4|1559|1560.2|1560|1559.4|1559|20935
1611585540000|2021-01-25 14:39:00|1559.6|1559.2|1560.4|1560|1561|1560.6|1559.4|1559.2|5407
1611585550000|2021-01-25 14:39:10|1560.6|1560.2|1559.2|1558.8|1561.2|1560.8|1559.2|1558.6|22769
1611585560000|2021-01-25 14:39:20|1559.4|1558.6|1559.2|1558.8|1559.6|1559.2|1559|1558.6|9805
1611585570000|2021-01-25 14:39:30|1559.4|1558.6|1559.8|1559.2|1560|1559.2|1559|1558.4|961
1611585580000|2021-01-25 14:39:40|1560|1559.4|1561|1560.2|1561|1560.4|1560|1559.4|15368
1611585590000|2021-01-25 14:39:50|1560.8|1560.4|1561|1560.4|1561.8|1561.2|1560.6|1560|5815
1611585600000|2021-01-25 14:40:00|1561.2|1560.2|1560.8|1560.6|1561.4|1560.8|1560.2|1560|500
1611585610000|2021-01-25 14:40:10|1561|1560.4|1561.4|1560.6|1561.6|1561|1560.6|1560.4|4574
1611585620000|2021-01-25 14:40:20|1561.2|1560.4|1560.2|1559.6|1561.2|1560.6|1560.2|1559.6|7142
1611585630000|2021-01-25 14:40:30|1560|1559.2|1560.2|1559.8|1560.2|1559.8|1559.4|1559|1066
1611585640000|2021-01-25 14:40:40|1560|1559.4|1560|1559.2|1560.2|1559.4|1559.2|1559|4100
1611585650000|2021-01-25 14:40:50|1560.2|1559.4|1560.8|1560.4|1560.8|1560.4|1560|1559.4|4364
1611585660000|2021-01-25 14:41:00|1560.6|1560.2|1560.4|1559.8|1560.8|1560.6|1560|1559.8|6290
1611585670000|2021-01-25 14:41:10|1560.6|1560|1559.8|1559.6|1560.6|1560.2|1559.8|1559.6|3772
1611585680000|2021-01-25 14:41:20|1560|1559.8|1560.4|1559.8|1560.4|1560|1559.6|1559.2|5205
1611585690000|2021-01-25 14:41:30|1560.2|1559.6|1560.8|1560.4|1561|1560.4|1560|1559.6|6062
1611585700000|2021-01-25 14:41:40|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.2|2881
1611585710000|2021-01-25 14:41:50|1560.6|1560.6|1562.6|1562.2|1563|1562.6|1560.6|1560.4|14849
1611585720000|2021-01-25 14:42:00|1562.4|1562|1562.8|1562.4|1563.8|1563.4|1562.4|1562|15675
1611585730000|2021-01-25 14:42:10|1562.6|1562.2|1562.8|1562.6|1564|1563.6|1562.4|1562.2|14827
1611585740000|2021-01-25 14:42:20|1562.6|1562.4|1564.4|1564|1564.6|1564.2|1562.6|1562.4|3954
1611585750000|2021-01-25 14:42:30|1564.2|1563.8|1564.2|1563.8|1565.4|1565|1564.2|1563.8|17835
1611585760000|2021-01-25 14:42:40|1564|1563.6|1565.8|1565.4|1565.8|1565.4|1564|1563.6|6663
1611585770000|2021-01-25 14:42:50|1566|1565.6|1566.6|1566|1566.8|1566.4|1565.6|1565.4|9056
1611585780000|2021-01-25 14:43:00|1566.4|1566.2|1565.8|1565.4|1566.4|1566.2|1565.8|1565.4|3291
1611585790000|2021-01-25 14:43:10|1565.6|1565.2|1565.8|1565.2|1566.2|1565.6|1565.2|1565|2156
1611585800000|2021-01-25 14:43:20|1566|1565.4|1566.6|1566|1566.8|1566|1565.8|1565.2|1233
1611585810000|2021-01-25 14:43:30|1566.4|1566.2|1566.6|1566.2|1566.8|1566.4|1566.4|1566|300
1611585820000|2021-01-25 14:43:40|1566.4|1566|1566.6|1566.2|1566.6|1566.2|1566|1565.8|10342
1611585830000|2021-01-25 14:43:50|1566.4|1566.4|1566.4|1566|1567.2|1566.8|1566.4|1566|6205
1611585840000|2021-01-25 14:44:00|1566.2|1565.8|1565|1564.8|1566.2|1565.8|1564.8|1564.4|6794
1611585850000|2021-01-25 14:44:10|1565.2|1565|1565.6|1565|1565.6|1565.4|1565.2|1564.8|360
1611585860000|2021-01-25 14:44:20|1565.8|1565.2|1566.4|1566.2|1567.2|1566.4|1565.8|1565.2|2420
1611585870000|2021-01-25 14:44:30|1566.6|1566.4|1565.8|1565.4|1566.8|1566.6|1565.8|1565.2|771
1611585880000|2021-01-25 14:44:40|1566|1565.2|1567.4|1566.8|1567.4|1566.8|1566|1565.2|15864
1611585890000|2021-01-25 14:44:50|1567.2|1566.6|1567|1566.6|1567.2|1566.6|1566.6|1566.4|950
1611585900000|2021-01-25 14:45:00|1567.2|1566.8|1566.6|1566|1567.4|1566.8|1566.2|1566|2450
1611585910000|2021-01-25 14:45:10|1566.4|1566.2|1566.8|1566.6|1566.8|1566.6|1566.4|1566.2|0
1611585920000|2021-01-25 14:45:20|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.4|1566.2|224
1611585930000|2021-01-25 14:45:30|1566.6|1566.2|1565.4|1565|1566.6|1566.2|1565.2|1565|3088
1611585940000|2021-01-25 14:45:40|1565.6|1565.2|1566.2|1565.6|1566.4|1566|1565.4|1565|2929
1611585950000|2021-01-25 14:45:50|1566|1565.4|1565.6|1565.2|1566|1565.6|1565|1564.6|35
1611585960000|2021-01-25 14:46:00|1565.8|1565|1566.2|1565.6|1566.2|1565.8|1565.2|1564.8|2837
1611585970000|2021-01-25 14:46:10|1566.4|1565.8|1567.2|1566.6|1567.4|1567|1566.4|1565.8|3453
1611585980000|2021-01-25 14:46:20|1567|1566.4|1567.2|1566.6|1567.2|1566.8|1566.8|1566.4|219
1611585990000|2021-01-25 14:46:30|1567.4|1566.4|1566|1565.6|1567.4|1567|1566|1565.6|7458
1611586000000|2021-01-25 14:46:40|1565.8|1565.4|1566.8|1566.4|1567.2|1566.6|1565.6|1565.4|9072
1611586010000|2021-01-25 14:46:50|1567|1566.6|1566.6|1566.2|1567.2|1566.8|1566.6|1566.2|1702
1611586020000|2021-01-25 14:47:00|1566.4|1566|1566.2|1565.6|1566.6|1566.2|1566|1565.6|5499
1611586030000|2021-01-25 14:47:10|1566.4|1565.8|1567|1566.6|1567.6|1567.2|1566.4|1565.6|17747
1611586040000|2021-01-25 14:47:20|1567.2|1566.8|1568|1567.6|1568.4|1568|1567.2|1566.8|2956
1611586050000|2021-01-25 14:47:30|1568.2|1567.8|1567.6|1567.2|1568.2|1567.8|1567.6|1567.2|1948
1611586060000|2021-01-25 14:47:40|1567.8|1567.4|1568.4|1567.8|1568.6|1568.2|1567.6|1567.2|1500
1611586070000|2021-01-25 14:47:50|1568.2|1568|1568.2|1567.4|1568.4|1568.2|1567.8|1567.4|1403
1611586080000|2021-01-25 14:48:00|1568.4|1567.6|1568|1567.6|1568.8|1568.4|1568|1567.4|5753
1611586090000|2021-01-25 14:48:10|1567.8|1567.4|1566.8|1566.4|1568|1567.4|1566.8|1566.4|2835
1611586100000|2021-01-25 14:48:20|1567|1566.6|1566|1565.6|1568|1567.2|1566|1565.4|14706
1611586110000|2021-01-25 14:48:30|1566.4|1565.4|1566.2|1565.6|1566.6|1566|1565.6|1565|16555
1611586120000|2021-01-25 14:48:40|1566|1565.4|1564.8|1564.2|1566.2|1565.6|1564.4|1564.2|7511
1611586130000|2021-01-25 14:48:50|1564.6|1564|1563.4|1562.8|1564.6|1564|1563|1562.6|9271
1611586140000|2021-01-25 14:49:00|1563.6|1563|1562.6|1562.2|1563.6|1563.2|1562|1561.8|9148
1611586150000|2021-01-25 14:49:10|1562.4|1562|1563|1562.6|1563|1562.6|1562.2|1561.8|2205
1611586160000|2021-01-25 14:49:20|1563.2|1562.8|1564.2|1563.6|1564.2|1563.8|1563.2|1562.6|1225
1611586170000|2021-01-25 14:49:30|1564|1563.4|1563|1562.4|1564|1563.4|1562.8|1562.4|1001
1611586180000|2021-01-25 14:49:40|1562.8|1562.2|1563.4|1563|1563.6|1563.2|1562.4|1561.8|5885
1611586190000|2021-01-25 14:49:50|1563.2|1563.2|1562.6|1562|1563.2|1563.2|1562.4|1562|3262
1611586200000|2021-01-25 14:50:00|1562.4|1562.2|1562.2|1562|1562.6|1562.4|1562.2|1562|7274
1611586210000|2021-01-25 14:50:10|1562|1561.8|1562.2|1561.8|1562.4|1561.8|1561.8|1561.4|2082
1611586220000|2021-01-25 14:50:20|1562|1561.6|1562.6|1562|1562.6|1562.2|1562|1561.6|245
1611586230000|2021-01-25 14:50:30|1562.8|1562.2|1563.8|1563.4|1563.8|1563.4|1562.8|1562.2|1389
1611586240000|2021-01-25 14:50:40|1563.6|1563.2|1563.4|1562.8|1563.8|1563.2|1563|1562.6|1065
1611586250000|2021-01-25 14:50:50|1563.2|1562.6|1562.8|1562.2|1563.2|1562.6|1562.4|1562|903
1611586260000|2021-01-25 14:51:00|1563|1562|1563|1562.6|1563|1562.6|1563|1562|0
1611586270000|2021-01-25 14:51:10|1563.2|1562.8|1564.4|1563.8|1564.4|1564|1563.2|1562.6|905
1611586280000|2021-01-25 14:51:20|1564.2|1564|1564|1563.4|1564.2|1564.2|1564|1563.4|0
1611586290000|2021-01-25 14:51:30|1564.2|1563.6|1563|1562.6|1564.2|1563.8|1563|1562.6|2139
1611586300000|2021-01-25 14:51:40|1563.2|1562.4|1563.4|1563|1563.8|1563.4|1563|1562.4|1183
1611586310000|2021-01-25 14:51:50|1563.6|1563.2|1563|1562.4|1563.6|1563.2|1563|1562.4|552
1611586320000|2021-01-25 14:52:00|1562.8|1562.2|1562.8|1562.2|1563|1562.4|1562.2|1562|5145
1611586330000|2021-01-25 14:52:10|1562.6|1562.4|1562.8|1562.4|1562.8|1562.6|1562.6|1562|179
1611586340000|2021-01-25 14:52:20|1563|1562.8|1563.4|1563.2|1563.4|1563.2|1563|1562.8|3086
1611586350000|2021-01-25 14:52:30|1563.6|1563.4|1563|1562.4|1563.8|1563.4|1562.8|1562.4|1411
1611586360000|2021-01-25 14:52:40|1562.8|1562.6|1562.6|1562.2|1562.8|1562.6|1562.6|1562.2|1542
1611586370000|2021-01-25 14:52:50|1562.2|1562|1563|1562.4|1563|1562.8|1562.2|1562|2198
1611586380000|2021-01-25 14:53:00|1562.8|1562.2|1562|1561.6|1562.8|1562.2|1562|1561.6|1334
1611586390000|2021-01-25 14:53:10|1561.8|1561.4|1561.6|1561.2|1562|1561.8|1561.6|1561.2|408
1611586400000|2021-01-25 14:53:20|1561.4|1561|1561.2|1560.6|1561.4|1561|1560.8|1560.4|6149
1611586410000|2021-01-25 14:53:30|1561.4|1560.8|1561.6|1561.2|1561.6|1561.2|1561.4|1560.6|3327
1611586420000|2021-01-25 14:53:40|1561.4|1561|1560.4|1560|1561.4|1561|1560.4|1560|5605
1611586430000|2021-01-25 14:53:50|1560.2|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1560|5161
1611586440000|2021-01-25 14:54:00|1560.4|1559.8|1559.8|1559.4|1560.4|1559.8|1559.4|1559|12262
1611586450000|2021-01-25 14:54:10|1559.6|1559.2|1559.2|1558.6|1559.6|1559.2|1558.8|1558.4|3847
1611586460000|2021-01-25 14:54:20|1559|1558.4|1559|1558.4|1559.2|1558.8|1558.8|1558.4|51
1611586470000|2021-01-25 14:54:30|1558.8|1558.6|1559|1558.6|1559.2|1558.8|1558.8|1558.4|2715
1611586480000|2021-01-25 14:54:40|1558.8|1558.4|1559.2|1558.4|1559.2|1559|1558.8|1558.2|740
1611586490000|2021-01-25 14:54:50|1559|1558.6|1559.6|1559|1559.6|1559.2|1558.6|1558.2|528
1611586500000|2021-01-25 14:55:00|1559.2|1558.8|1559.4|1559|1560.4|1560|1559|1558.6|11442
1611586510000|2021-01-25 14:55:10|1559.6|1559.2|1559.8|1559.2|1560|1559.8|1559|1558.8|1367
1611586520000|2021-01-25 14:55:20|1560|1559.4|1559.6|1559|1560.8|1560.4|1559.6|1558.8|4903
1611586530000|2021-01-25 14:55:30|1559.4|1559.2|1560.2|1559.8|1560.2|1559.8|1559.4|1559|2599
1611586540000|2021-01-25 14:55:40|1560.4|1559.6|1561.2|1560.6|1561.4|1560.8|1560.4|1559.6|3202
1611586550000|2021-01-25 14:55:50|1561|1560.4|1561|1560.4|1561|1560.8|1560.8|1560.4|500
1611586560000|2021-01-25 14:56:00|1561.2|1560.6|1561.2|1560.8|1561.8|1561.2|1560.8|1560.6|8155
1611586570000|2021-01-25 14:56:10|1561.4|1561|1561.4|1561|1561.4|1561.2|1561|1560.6|3442
1611586580000|2021-01-25 14:56:20|1561.6|1561.2|1562.2|1561.8|1562.2|1562|1561.6|1561.2|576
1611586590000|2021-01-25 14:56:30|1562.4|1562|1561.8|1561.6|1562.4|1562|1561.4|1561.2|3508
1611586600000|2021-01-25 14:56:40|1562|1561.8|1562.8|1562.4|1563|1562.4|1562|1561.6|1468
1611586610000|2021-01-25 14:56:50|1562.4|1562.2|1561.8|1561.4|1562.4|1562.4|1561.2|1560.8|5510
1611586620000|2021-01-25 14:57:00|1561.6|1561.2|1562|1561.4|1562.2|1561.6|1561.4|1561|2661
1611586630000|2021-01-25 14:57:10|1562.2|1561.6|1562.6|1562.2|1562.6|1562.4|1561.8|1561.2|3404
1611586640000|2021-01-25 14:57:20|1562.4|1562|1561.8|1561.4|1562.4|1562|1561.8|1561.4|2305
1611586650000|2021-01-25 14:57:30|1561.6|1561.2|1561|1560.6|1561.6|1561.4|1560.4|1560|4730
1611586660000|2021-01-25 14:57:40|1560.8|1560.4|1561.8|1561.2|1561.8|1561.2|1560.4|1560.2|1090
1611586670000|2021-01-25 14:57:50|1561.6|1561|1561.6|1561|1561.6|1561.2|1561|1560.6|4362
1611586680000|2021-01-25 14:58:00|1561.8|1561.6|1562.2|1561.8|1562.8|1562.2|1561.8|1561.4|2869
1611586690000|2021-01-25 14:58:10|1562|1561.6|1561.6|1561.2|1562.4|1562|1561.4|1561|3642
1611586700000|2021-01-25 14:58:20|1561.4|1561|1561|1560.6|1561.4|1561|1560.8|1560.4|4023
1611586710000|2021-01-25 14:58:30|1560.8|1560.4|1561|1560.6|1561|1560.6|1560.6|1560.4|325
1611586720000|2021-01-25 14:58:40|1560.8|1560.4|1560.8|1560.2|1561|1560.4|1560.6|1560|10613
1611586730000|2021-01-25 14:58:50|1560.6|1560|1561|1560.4|1561|1560.6|1560.4|1560|1512
1611586740000|2021-01-25 14:59:00|1560.8|1560.2|1561.2|1560.8|1561.6|1561|1560.6|1560.2|1966
1611586750000|2021-01-25 14:59:10|1561.4|1560.6|1560.2|1560|1561.4|1560.6|1560|1559.6|6964
1611586760000|2021-01-25 14:59:20|1560.4|1559.8|1560.2|1559.8|1560.4|1560|1559.8|1559.4|4211
1611586770000|2021-01-25 14:59:30|1560|1560|1560.6|1560.4|1561|1560.6|1560|1559.6|5283
1611586780000|2021-01-25 14:59:40|1560.8|1560|1561.4|1560.8|1561.6|1561|1560.8|1560|448
1611586790000|2021-01-25 14:59:50|1561.6|1561|1561|1560.6|1561.6|1561.2|1560.8|1560.4|666
1611586800000|2021-01-25 15:00:00|1560.8|1560.4|1561|1560.6|1561.2|1560.8|1560.6|1560.2|8352
1611586810000|2021-01-25 15:00:10|1561.2|1560.8|1561.8|1561.2|1562|1561.6|1561.2|1560.6|1675
1611586820000|2021-01-25 15:00:20|1561.6|1561|1562|1561.4|1562|1561.6|1561|1560.6|2395
1611586830000|2021-01-25 15:00:30|1562.2|1561.6|1562.4|1561.8|1562.6|1562|1561.8|1561.4|697
1611586840000|2021-01-25 15:00:40|1562.2|1561.6|1561|1560.6|1562.2|1561.6|1560.8|1560.2|750
1611586850000|2021-01-25 15:00:50|1560.8|1560.4|1561|1560.6|1561.4|1561|1560.8|1560.2|760
1611586860000|2021-01-25 15:01:00|1561.2|1560.8|1561.6|1561.2|1561.6|1561.2|1560.6|1560.2|4264
1611586870000|2021-01-25 15:01:10|1561.8|1561|1562.4|1562|1562.4|1562|1561.8|1561|2898
1611586880000|2021-01-25 15:01:20|1562.2|1561.8|1563.8|1563.4|1563.8|1563.6|1562.2|1561.8|2486
1611586890000|2021-01-25 15:01:30|1563.6|1563.2|1564|1563.8|1564.2|1564|1563.6|1563.2|13239
1611586900000|2021-01-25 15:01:40|1564.2|1564|1563.2|1562.8|1564.4|1564|1563.2|1562.4|4540
1611586910000|2021-01-25 15:01:50|1563|1562.6|1563.4|1563|1563.6|1563.2|1562.8|1562.4|2538
1611586920000|2021-01-25 15:02:00|1563.6|1563.2|1564.6|1564|1564.6|1564|1563.2|1562.8|827
1611586930000|2021-01-25 15:02:10|1564.8|1564.2|1564.8|1564.6|1565|1564.8|1564.4|1564|6544
1611586940000|2021-01-25 15:02:20|1565|1564.8|1565.4|1565|1565.4|1565.2|1565|1564.6|4505
1611586950000|2021-01-25 15:02:30|1565.2|1564.8|1566.2|1565.6|1566.2|1565.8|1565|1564.8|3161
1611586960000|2021-01-25 15:02:40|1566.4|1565.8|1567.4|1566.8|1567.4|1567.2|1566.2|1565.8|1269
1611586970000|2021-01-25 15:02:50|1567.2|1567|1565.6|1565.4|1567.4|1567|1565.6|1565.2|3142
1611586980000|2021-01-25 15:03:00|1565.8|1565.6|1566|1565.4|1566.6|1566.4|1565.8|1565.4|2855
1611586990000|2021-01-25 15:03:10|1565.8|1565.6|1566.2|1565.8|1566.4|1565.8|1565.6|1565.2|453
1611587000000|2021-01-25 15:03:20|1566.4|1566|1566.8|1566.6|1567|1566.6|1566.2|1566|1725
1611587010000|2021-01-25 15:03:30|1567|1566.4|1567|1566.4|1567|1566.6|1566.6|1566|1310
1611587020000|2021-01-25 15:03:40|1566.8|1566.2|1566.6|1566.4|1567.4|1567|1566.2|1566|1484
1611587030000|2021-01-25 15:03:50|1566.8|1566.6|1566.4|1566|1567|1566.6|1566.4|1566|2694
1611587040000|2021-01-25 15:04:00|1566.6|1565.8|1567.8|1567.6|1567.8|1567.6|1566|1565.8|11163
1611587050000|2021-01-25 15:04:10|1568|1567.4|1569.4|1568.8|1569.4|1569|1568|1567.4|7545
1611587060000|2021-01-25 15:04:20|1569.6|1569|1570.4|1570|1570.8|1570.4|1569.4|1569|14474
1611587070000|2021-01-25 15:04:30|1570.6|1570.2|1571.8|1571.4|1571.8|1571.6|1570.6|1570.2|8208
1611587080000|2021-01-25 15:04:40|1571.6|1571.2|1572.6|1572.4|1573|1572.8|1571.6|1571|28598
1611587090000|2021-01-25 15:04:50|1572.8|1572.2|1573.8|1573.4|1573.8|1573.4|1572.8|1572.2|9341
1611587100000|2021-01-25 15:05:00|1574|1573.6|1573.8|1573.2|1574.4|1574|1573.8|1573|1596
1611587110000|2021-01-25 15:05:10|1573.6|1573|1574.4|1574|1574.6|1574.2|1573|1572.8|23400
1611587120000|2021-01-25 15:05:20|1574.2|1574.2|1573|1572.4|1574.8|1574.4|1572.8|1572.4|8599
1611587130000|2021-01-25 15:05:30|1573.2|1572.8|1573.2|1572.6|1573.8|1573.4|1572.8|1572.6|9731
1611587140000|2021-01-25 15:05:40|1573|1572.8|1574.8|1574.2|1574.8|1574.2|1573|1572.6|5849
1611587150000|2021-01-25 15:05:50|1574.6|1574|1574.6|1574.2|1574.8|1574.2|1574.2|1573.6|6978
1611587160000|2021-01-25 15:06:00|1574.8|1574|1574.2|1573.8|1574.8|1574|1573.8|1573.6|2358
1611587170000|2021-01-25 15:06:10|1574|1573.6|1574|1573.6|1574.8|1574.2|1573|1572.4|64495
1611587180000|2021-01-25 15:06:20|1573.8|1573.4|1572.8|1572.4|1574.2|1573.8|1572.6|1572.2|11016
1611587190000|2021-01-25 15:06:30|1572.6|1572.2|1572.4|1572|1572.6|1572.4|1571.6|1571|9177
1611587200000|2021-01-25 15:06:40|1572.2|1571.8|1572|1571.4|1572.4|1572.2|1571.8|1571.4|1221
1611587210000|2021-01-25 15:06:50|1572.2|1571.6|1571|1570.4|1572.2|1572|1571|1570.2|25679
1611587220000|2021-01-25 15:07:00|1570.8|1570.2|1572|1571.6|1572.2|1571.8|1570.4|1570|80076
1611587230000|2021-01-25 15:07:10|1572.2|1571.4|1571.6|1570.8|1572.6|1572.2|1571.4|1570.6|8401
1611587240000|2021-01-25 15:07:20|1571.8|1571|1572.4|1572|1572.4|1572.2|1571.6|1571|4339
1611587250000|2021-01-25 15:07:30|1572.2|1571.8|1573.2|1572.8|1573.4|1573|1572|1571.4|2519
1611587260000|2021-01-25 15:07:40|1573|1573|1573.8|1573.2|1573.8|1573.2|1573|1573|610
1611587270000|2021-01-25 15:07:50|1573.6|1573|1572.4|1572|1573.8|1573.4|1572.4|1572|10163
1611587280000|2021-01-25 15:08:00|1572.6|1572.2|1571.6|1571|1572.6|1572.4|1571.2|1571|2959
1611587290000|2021-01-25 15:08:10|1571.4||1571.4||1571.6||1571.2||0
1611587300000|2021-01-25 15:08:20|1571.2|1570.8|1571.2|1570.8|1571.6|1571.2|1571|1570.6|11658
1611587310000|2021-01-25 15:08:30|1571.4|1570.6|1571|1570.6|1571.8|1571.4|1570.8|1570.6|2004
1611587320000|2021-01-25 15:08:40|1570.8|1570.8|1568.8|1568.6|1571.4|1570.8|1568.8|1568.6|15848
1611587330000|2021-01-25 15:08:50|1569|1568.4|1569|1568.6|1569|1568.6|1568.6|1568.2|3109
1611587340000|2021-01-25 15:09:00|1568.8|1568.4|1570.4|1570|1570.4|1570|1568.6|1568.4|4750
1611587350000|2021-01-25 15:09:10|1570.2|1569.8|1569.6|1569|1570.2|1569.8|1569|1568.6|1501
1611587360000|2021-01-25 15:09:20|1569.4|1568.8|1569.4|1569|1569.6|1569.2|1569|1568.8|0
1611587370000|2021-01-25 15:09:30|1569.2|1568.8|1569|1568.6|1569.6|1569.2|1568.6|1568.4|17642
1611587380000|2021-01-25 15:09:40|1569.2|1568.8|1569.6|1569.4|1570.4|1570.2|1569.2|1568.8|12862
1611587390000|2021-01-25 15:09:50|1569.4|1569.2|1569.6|1569.2|1569.6|1569.4|1569.4|1569|1695
1611587400000|2021-01-25 15:10:00|1569.8|1569.4|1572.2|1571.8|1572.4|1571.8|1569.8|1569.4|10042
1611587410000|2021-01-25 15:10:10|1572|1571.6|1570.6|1570.2|1572|1571.6|1570.6|1570|10086
1611587420000|2021-01-25 15:10:20|1570.4|1570.4|1570.6|1570.2|1570.6|1570.4|1570.2|1570|3535
1611587430000|2021-01-25 15:10:30|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1569.6|1569.2|10722
1611587440000|2021-01-25 15:10:40|1570.8|1570|1569.6|1569.2|1570.8|1570.4|1569.6|1569.2|3389
1611587450000|2021-01-25 15:10:50|1569.8|1569.4|1570.8|1570.2|1570.8|1570.2|1569.6|1569.4|3470
1611587460000|2021-01-25 15:11:00|1571|1570.4|1571|1570.4|1571|1570.8|1570.6|1570.2|882
1611587470000|2021-01-25 15:11:10|1570.8|1570.2|1570.6|1570|1570.8|1570.2|1570.2|1570|2973
1611587480000|2021-01-25 15:11:20|1570.4|1570.2|1569.2|1569|1570.4|1570.4|1569.2|1569|1924
1611587490000|2021-01-25 15:11:30|1569.4|1569.2|1570.6|1570.2|1570.6|1570.2|1569.2|1569|2223
1611587500000|2021-01-25 15:11:40|1570.4|1570|1570.4|1570|1570.4|1570.2|1570.2|1569.8|1663
1611587510000|2021-01-25 15:11:50|1570.2|1569.8|1569.4|1569.2|1570.4|1569.8|1569.4|1569|3750
1611587520000|2021-01-25 15:12:00|1569.2|1569|1569.4|1569|1569.8|1569.4|1569|1568.6|3149
1611587530000|2021-01-25 15:12:10|1569.2|1568.8|1570|1569.6|1570|1569.6|1569|1568.6|2288
1611587540000|2021-01-25 15:12:20|1570.2|1569.8|1570.4|1570|1570.6|1570.2|1570|1569.8|2725
1611587550000|2021-01-25 15:12:30|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.4|1570|877
1611587560000|2021-01-25 15:12:40|1570.8|1570|1570.6|1570.2|1571|1570.6|1570.6|1570|2524
1611587570000|2021-01-25 15:12:50|1570.4|1570|1569.2|1568.8|1570.4|1570|1569|1568.8|5927
1611587580000|2021-01-25 15:13:00|1569.4|1569|1569.4|1568.8|1569.6|1569.4|1569|1568.8|2980
1611587590000|2021-01-25 15:13:10|1569.6|1569|1569.2|1568.8|1570.4|1569.8|1569.2|1568.8|1303
1611587600000|2021-01-25 15:13:20|1569.4|1569|1569.2|1568.4|1569.6|1569.2|1568.8|1568.4|2947
1611587610000|2021-01-25 15:13:30|1569|1568.6|1569.4|1568.8|1569.4|1569.2|1568.8|1568.4|1903
1611587620000|2021-01-25 15:13:40|1569.2|1569|1569.2|1568.8|1569.2|1569|1569|1568.6|479
1611587630000|2021-01-25 15:13:50|1569|1569|1568.8|1568.4|1569.2|1569|1568.6|1568.4|851
1611587640000|2021-01-25 15:14:00|1568.6|1568.2|1569|1568.4|1569|1568.6|1568.4|1568.2|150
1611587650000|2021-01-25 15:14:10|1569.2|1568.6|1570.6|1570.2|1570.6|1570.2|1569|1568.6|1502
1611587660000|2021-01-25 15:14:20|1570.8|1570.4|1570.8|1570.2|1571.2|1571|1570.6|1570.2|4420
1611587670000|2021-01-25 15:14:30|1570.6|1570.4|1570.6|1570.2|1570.8|1570.4|1570.4|1570.2|2619
1611587680000|2021-01-25 15:14:40|1570.8|1570.4|1570|1569.6|1571.2|1570.6|1570|1569.6|2860
1611587690000|2021-01-25 15:14:50|1570.2|1569.8|1570.4|1570|1570.4|1570.2|1570|1569.8|416
1611587700000|2021-01-25 15:15:00|1570.6|1570.2|1571.2|1570.6|1571.4|1571|1570.4|1570|1544
1611587710000|2021-01-25 15:15:10|1571.4|1570.8|1571.2|1571|1571.6|1571.2|1571.2|1570.6|557
1611587720000|2021-01-25 15:15:20|1571.4|1570.8|1570.8|1570.4|1571.4|1571|1570.8|1570.4|3
1611587730000|2021-01-25 15:15:30|1571|1570.6|1571|1570.6|1571|1570.8|1570.6|1570.4|2475
1611587740000|2021-01-25 15:15:40|1570.8|1570.8|1571|1570.6|1571|1570.8|1570.6|1570.4|3440
1611587750000|2021-01-25 15:15:50|1570.8|1570.4|1570.8|1570.4|1570.8|1570.6|1570.4|1570.2|2345
1611587760000|2021-01-25 15:16:00|1570.6|1570.2|1569.8|1569.4|1570.8|1570.4|1569.8|1569.4|15479
1611587770000|2021-01-25 15:16:10|1570|1569.6|1571.8|1571.6|1572|1571.6|1570|1569.4|2549
1611587780000|2021-01-25 15:16:20|1572|1571.4|1571.6|1571.4|1572|1571.4|1571.4|1571|1948
1611587790000|2021-01-25 15:16:30|1571.4|1571.2|1572|1571.6|1572|1571.8|1571.4|1571.2|1619
1611587800000|2021-01-25 15:16:40|1572.2|1571.8|1572|1571.6|1572.4|1572|1571.8|1571.6|2868
1611587810000|2021-01-25 15:16:50|1572.2|1571.4|1572.2|1571.8|1572.2|1572|1572|1571.4|1
1611587820000|2021-01-25 15:17:00|1572.4|1572|1572.8|1572.2|1573|1572.6|1572.4|1572|1702
1611587830000|2021-01-25 15:17:10|1572.6|1572|1572.8|1572.2|1572.8|1572.4|1572|1571.8|6123
1611587840000|2021-01-25 15:17:20|1573|1572.4|1572.8|1572.6|1573|1572.8|1572.6|1572.4|924
1611587850000|2021-01-25 15:17:30|1572.6|1572.4|1573|1572.6|1573|1572.6|1572.6|1572.4|203
1611587860000|2021-01-25 15:17:40|1573.2|1572.8|1573|1572.6|1573.4|1573|1572.8|1572.4|5827
1611587870000|2021-01-25 15:17:50|1573.2|1572.8|1573|1572.6|1573.2|1573|1573|1572.6|6
1611587880000|2021-01-25 15:18:00|1573.2|1572.8|1573.8|1573.4|1574.2|1573.8|1573.2|1572.8|1829
1611587890000|2021-01-25 15:18:10|1574|1573.6|1574|1573.4|1574|1573.8|1573.8|1573.4|1474
1611587900000|2021-01-25 15:18:20|1573.8|1573.6|1573.4|1572.8|1574|1573.6|1573.4|1572.8|3216
1611587910000|2021-01-25 15:18:30|1573.2|1573|1572.8|1572.4|1573.2|1573|1571.8|1571.4|12624
1611587920000|2021-01-25 15:18:40||1572.6||1572.4||1572.6||1572.4|0
1611587930000|2021-01-25 15:18:50|1572.6|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.2|304
1611587940000|2021-01-25 15:19:00|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572.2|1050
1611587950000|2021-01-25 15:19:10|1572.4|1572|1572|1571.6|1572.4|1572|1571.6|1571.2|21786
1611587960000|2021-01-25 15:19:20|1572.2|1571.8|1572.6|1572.2|1572.8|1572.4|1572.2|1571.8|2482
1611587970000|2021-01-25 15:19:30|1572.8|1572.4|1573.6|1573.2|1573.6|1573.2|1572.8|1572.2|19589
1611587980000|2021-01-25 15:19:40|1573.8|1573.4|1574.2|1573.8|1574.4|1574.2|1573.8|1573.4|8973
1611587990000|2021-01-25 15:19:50|1574|1574|1574|1573.8|1574.2|1574|1574|1573.8|1142
1611588000000|2021-01-25 15:20:00|1573.8|1573.6|1574|1573.6|1574|1573.8|1573.6|1573.4|10104
1611588010000|2021-01-25 15:20:10|1573.8|1573.8|1575|1574.6|1575|1574.8|1573.8|1573.8|8337
1611588020000|2021-01-25 15:20:20|1574.8|1574.4|1575.6|1575.2|1575.6|1575.4|1574.6|1574.2|10194
1611588030000|2021-01-25 15:20:30|1575.4|1575|1575|1574.6|1575.6|1575.2|1574.6|1574.2|16459
1611588040000|2021-01-25 15:20:40|1575.2|1574.8|1575.8|1575.4|1575.8|1575.4|1574.8|1574.6|13849
1611588050000|2021-01-25 15:20:50|1575.6|1575.2|1575.8|1575.2|1576.6|1576.2|1575.6|1575.2|2694
1611588060000|2021-01-25 15:21:00|1575.6|1575|1575.2|1574.8|1575.6|1575|1574.8|1574.6|5140
1611588070000|2021-01-25 15:21:10|1575.4|1575|1575.8|1575.2|1575.8|1575.4|1575.4|1574.8|4033
1611588080000|2021-01-25 15:21:20|1576|1575.4|1576.4|1576|1576.4|1576.2|1576|1575.4|1878
1611588090000|2021-01-25 15:21:30|1576.6|1575.8|1576.2|1576|1576.8|1576.4|1576.2|1575.8|1180
1611588100000|2021-01-25 15:21:40|1576|1575.8|1576|1575.4|1576|1575.8|1575.6|1575.2|7315
1611588110000|2021-01-25 15:21:50|1575.8|1575.2|1576|1575.6|1576|1575.6|1575.6|1575.2|0
1611588120000|2021-01-25 15:22:00|1575.8|1575.4|1575.8|1575.4|1575.8|1575.4|1575.8|1575.2|0
1611588130000|2021-01-25 15:22:10|1576|1575.6|1576.6|1576|1576.6|1576.4|1576|1575.6|3115
1611588140000|2021-01-25 15:22:20|1576.4|1576.2|1576.4|1576|1576.6|1576.2|1576.2|1575.8|2279
1611588150000|2021-01-25 15:22:30|1576.6|1575.8|1576.6|1576.2|1576.6|1576.4|1576.6|1575.8|1500
1611588160000|2021-01-25 15:22:40|1576.8|1576.4|1576.6|1576.2|1577|1576.8|1576.6|1576|7520
1611588170000|2021-01-25 15:22:50|1576.4|1576.4|1576.8|1576.4|1576.8|1576.6|1576.4|1576.2|1697
1611588180000|2021-01-25 15:23:00|1577|1576.6|1577.2|1576.8|1577.4|1577|1577|1576.6|1386
1611588190000|2021-01-25 15:23:10|1577.4|1577|1577.2|1576.8|1577.8|1577.4|1577.2|1576.8|4147
1611588200000|2021-01-25 15:23:20|1577|1576.6|1577.8|1577.4|1578|1577.6|1576.4|1576.2|5607
1611588210000|2021-01-25 15:23:30|1578|1577.6|1578.8|1578.2|1578.8|1578.2|1578|1577.6|1037
1611588220000|2021-01-25 15:23:40|1579|1578.4|1579|1578.8|1579|1578.8|1579|1578.4|0
1611588230000|2021-01-25 15:23:50|1579.2|1579|1579.6|1579|1579.6|1579|1579.2|1579|6245
1611588240000|2021-01-25 15:24:00|1579.2|1578.8|1579|1578.4|1579.6|1579.2|1578.8|1578.4|3417
1611588250000|2021-01-25 15:24:10|1578.8|1578.6|1579.6|1579.4|1579.6|1579.4|1578.8|1578.4|2018
1611588260000|2021-01-25 15:24:20|1579.8|1579.2|1579.6|1579|1579.8|1579.4|1579.4|1579|418
1611588270000|2021-01-25 15:24:30|1579.8|1579.4|1580|1579.8|1580|1579.8|1579.8|1579.2|4885
1611588280000|2021-01-25 15:24:40|1580.2|1580|1580|1579.6|1580.8|1580.2|1579.8|1579.4|22703
1611588290000|2021-01-25 15:24:50|1579.8|1579.4|1579.6|1579.2|1580|1579.4|1579.4|1579.2|5174
1611588300000|2021-01-25 15:25:00|1579.8|1579.4|1580.2|1579.8|1580.4|1579.8|1579.8|1579.2|250
1611588310000|2021-01-25 15:25:10|1580|1580|1581|1580.8|1581.4|1581|1580|1579.8|2787
1611588320000|2021-01-25 15:25:20|1581.2|1581|1580.2|1579.8|1581.4|1581|1579.8|1579.6|7723
1611588330000|2021-01-25 15:25:30|1580|1579.6|1580.2|1579.6|1580.2|1580|1579.8|1579.4|761
1611588340000|2021-01-25 15:25:40|1580|1579.4|1580.4|1580|1580.6|1580|1579.6|1579.4|3168
1611588350000|2021-01-25 15:25:50|1580.2|1579.8|1580|1579.6|1580.4|1579.8|1579.8|1579.6|914
1611588360000|2021-01-25 15:26:00|1580.2|1579.4|1578.6|1578.2|1580.2|1579.4|1578.6|1578.2|4203
1611588370000|2021-01-25 15:26:10|1578.8|1578.4|1579.2|1578.8|1579.4|1579.2|1578.8|1578.2|4442
1611588380000|2021-01-25 15:26:20|1579.4|1579|1580|1579.6|1580|1579.8|1579.2|1578.8|7713
1611588390000|2021-01-25 15:26:30|1580.2|1579.8|1580.2|1580|1580.6|1580.2|1580|1579.6|2167
1611588400000|2021-01-25 15:26:40|1580.4|1580.2|1580.6|1580.2|1580.8|1580.4|1580.2|1579.8|1087
1611588410000|2021-01-25 15:26:50|1580.4|1580|1580.6|1580.2|1580.6|1580.4|1580.2|1580|859
1611588420000|2021-01-25 15:27:00|1580.4|1580|1579.6|1579.4|1580.6|1580|1579.2|1578.8|8434
1611588430000|2021-01-25 15:27:10|1579.4|1579.2|1578.8|1578.4|1579.8|1579.4|1578.6|1578.4|5201
1611588440000|2021-01-25 15:27:20|1579|1578.6|1579.2|1578.8|1579.6|1579.2|1579|1578.6|1706
1611588450000|2021-01-25 15:27:30|1579|1578.6|1579.2|1578.8|1579.2|1579|1578.8|1578.6|454
1611588460000|2021-01-25 15:27:40|1579|1579|1579.4|1578.8|1579.4|1579.2|1579|1578.8|315
1611588470000|2021-01-25 15:27:50|1579.2|1578.4|1578.6|1578.2|1579.2|1578.6|1578.4|1578.2|4069
1611588480000|2021-01-25 15:28:00|1578.8|1578|1579.8|1579.6|1580|1579.6|1578.2|1578|8559
1611588490000|2021-01-25 15:28:10|1579.6|1579.4|1579.2|1578.8|1579.8|1579.6|1579|1578.6|1898
1611588500000|2021-01-25 15:28:20|1579|1578.6|1579.2|1578.6|1579.2|1579|1578.8|1578.6|470
1611588510000|2021-01-25 15:28:30|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|329
1611588520000|2021-01-25 15:28:40|1579|1578.8|1578|1577.4|1579.2|1578.8|1577.8|1577.4|2756
1611588530000|2021-01-25 15:28:50|1577.8|1577.2|1577.8|1577.4|1577.8|1577.6|1577.6|1577|296
1611588540000|2021-01-25 15:29:00|1577.6|1577.6|1577.4|1577|1578|1577.6|1577.4|1577|4915
1611588550000|2021-01-25 15:29:10|1577.6|1577.2|1578|1577.4|1578.4|1578.2|1577.4|1577|4049
1611588560000|2021-01-25 15:29:20|1578.2|1577.6|1578|1577.6|1578.2|1578|1577.8|1577.6|2930
1611588570000|2021-01-25 15:29:30|1577.8|1577.4|1577.8|1577.6|1578|1577.8|1577.6|1577.4|1100
1611588580000|2021-01-25 15:29:40|1578|1577.4|1578.4|1578.2|1578.6|1578.2|1577.6|1577.4|20070
1611588590000|2021-01-25 15:29:50|1578.6|1578.4|1577.6|1577.2|1578.6|1578.4|1577.6|1577.2|10308
1611588600000|2021-01-25 15:30:00|1577.4|1577.4|1577.8|1577.4|1577.8|1577.4|1577|1576.6|3711
1611588610000|2021-01-25 15:30:10|1577.6|1577.2|1578|1577.4|1578|1577.8|1577.4|1577|791
1611588620000|2021-01-25 15:30:20|1577.8|1577.6|1577.6|1577.2|1577.8|1577.6|1577.6|1577.2|1677
1611588630000|2021-01-25 15:30:30|1577.8|1577|1576.8|1576.4|1577.8|1577|1576.8|1576.4|3680
1611588640000|2021-01-25 15:30:40|1576.6|1576.6|1575.2|1575|1576.8|1576.6|1575.2|1575|9038
1611588650000|2021-01-25 15:30:50|1575.4|1575.2|1576|1575.8|1576.2|1575.8|1575.4|1575|2713
1611588660000|2021-01-25 15:31:00|1576.2|1575.6|1576.6|1575.8|1576.6|1576.2|1576.2|1575.6|10777
1611588670000|2021-01-25 15:31:10|1576.4|1576|1576.2|1576|1576.6|1576.2|1576|1575.8|3064
1611588680000|2021-01-25 15:31:20|1576|1575.8|1576.6|1576|1576.6|1576.4|1575.6|1575.4|3902
1611588690000|2021-01-25 15:31:30|1576.4|1575.8|1575.6|1575.2|1576.4|1576.2|1575.6|1575.2|949
1611588700000|2021-01-25 15:31:40|1575.4|1575|1576|1575.4|1576|1575.6|1575.2|1575|5821
1611588710000|2021-01-25 15:31:50|1575.8|1575.2|1574.8|1574.2|1575.8|1575.2|1574.6|1574.2|25956
1611588720000|2021-01-25 15:32:00|1574.6|1574.4|1575.2|1574.6|1575.2|1574.8|1574.6|1574.4|1480
1611588730000|2021-01-25 15:32:10|1575|1574.4|1574|1573.4|1575|1574.4|1573.8|1573.4|2066
1611588740000|2021-01-25 15:32:20|1573.8|1573.6|1573.4|1573.2|1573.8|1573.6|1573.4|1573.2|673
1611588750000|2021-01-25 15:32:30|1573.6|1573.4|1574|1573.4|1574|1573.6|1573.2|1572.8|3868
1611588760000|2021-01-25 15:32:40|1573.8|1573.6|1574.4|1573.8|1574.4|1574|1573.6|1573.6|3249
1611588770000|2021-01-25 15:32:50|1574.6|1574|1574|1573.4|1574.6|1574.2|1573.8|1573.4|1348
1611588780000|2021-01-25 15:33:00||1573.6||1573.6||1573.6||1573.4|0
1611588790000|2021-01-25 15:33:10|1573.8|1573.4|1573|1572.8|1573.8|1573.4|1572.2|1572|11893
1611588800000|2021-01-25 15:33:20|1573.2|1573|1573.4|1573|1573.6|1573.2|1573|1572.6|1836
1611588810000|2021-01-25 15:33:30|1573.2|1572.8|1572.6|1572.4|1573.4|1573|1572.6|1572.4|1087
1611588820000|2021-01-25 15:33:40|1572.4|1572.2|1572.8|1572.2|1572.8|1572.4|1572.4|1572|938
1611588830000|2021-01-25 15:33:50|1572.4|1572|1572.4|1572|1572.4|1572.2|1572.4|1572|1005
1611588840000|2021-01-25 15:34:00|1572.2|1571.8|1571.8|1571.2|1572.4|1572|1571.4|1571.2|2921
1611588850000|2021-01-25 15:34:10|1572|1571.4|1571.8|1571.2|1572.2|1572|1571.6|1571.2|2707
1611588860000|2021-01-25 15:34:20|1572|1571.4|1571.4|1571|1572|1571.8|1571.2|1571|2612
1611588870000|2021-01-25 15:34:30|1571.6|1571.2|1570.8|1570.4|1571.6|1571.2|1570.8|1570.4|3218
1611588880000|2021-01-25 15:34:40|1571|1570.6|1571|1570.4|1571|1570.6|1570.8|1570.4|194
1611588890000|2021-01-25 15:34:50|1570.8|1570.2|1570.8|1570.4|1571.4|1571|1570.6|1570.2|8949
1611588900000|2021-01-25 15:35:00|1571|1570.6|1571.2|1570.8|1571.4|1571|1571|1570.6|7000
1611588910000|2021-01-25 15:35:10|1571|1570.6|1570.2|1570|1571.2|1570.6|1570.2|1570|4611
1611588920000|2021-01-25 15:35:20|1570|1569.8|1569.6|1569|1570|1569.8|1569|1568.8|12611
1611588930000|2021-01-25 15:35:30|1569.4|1569.2|1569|1568.6|1569.6|1569.4|1568.6|1568.2|6425
1611588940000|2021-01-25 15:35:40|1569.2|1568.8|1569.4|1569|1569.6|1569.2|1568.6|1568.2|14317
1611588950000|2021-01-25 15:35:50|1569.2|1568.8|1569.2|1569|1569.6|1569.2|1569.2|1568.8|1057
1611588960000|2021-01-25 15:36:00|1569.4|1569.2|1570.2|1569.6|1570.4|1570|1569.4|1569.2|5591
1611588970000|2021-01-25 15:36:10|1570|1569.8|1570|1569.6|1570.4|1570|1569.6|1569.4|4079
1611588980000|2021-01-25 15:36:20|1569.8|1569.4|1570.2|1570|1570.8|1570.4|1569.6|1569.4|2697
1611588990000|2021-01-25 15:36:30|1570.4|1569.8|1569.8|1569.4|1570.4|1570|1569.8|1569.4|7142
1611589000000|2021-01-25 15:36:40|1570|1569.6|1569.8|1569.6|1570|1569.6|1569.2|1568.8|11889
1611589010000|2021-01-25 15:36:50|1569.6|1569.4|1570.2|1569.8|1570.2|1570|1569.6|1569.4|3280
1611589020000|2021-01-25 15:37:00|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1570.2|1569.8|2886
1611589030000|2021-01-25 15:37:10|1570.8|1570|1570|1569.4|1571|1570.6|1570|1569.4|2336
1611589040000|2021-01-25 15:37:20|1570.2|1569.6|1570|1569.6|1570.2|1570|1570|1569.6|906
1611589050000|2021-01-25 15:37:30|1570.2|1569.8|1570.6|1570.4|1571|1570.6|1570|1569.6|6015
1611589060000|2021-01-25 15:37:40|1570.4|1570.2|1569.8|1569.2|1570.4|1570.2|1569.6|1569.2|3361
1611589070000|2021-01-25 15:37:50|1569.6|1569.4|1569.6|1569.2|1569.8|1569.4|1569.2|1569|2171
1611589080000|2021-01-25 15:38:00|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|500
1611589090000|2021-01-25 15:38:10|1569.2|1568.8|1569|1568.6|1569.4|1568.8|1568.4|1568.2|2266
1611589100000|2021-01-25 15:38:20|1569.2|1568.8|1568.8|1568.4|1569.2|1568.8|1568.6|1568.2|5237
1611589110000|2021-01-25 15:38:30|1568.6|1568.6|1568.6|1568.2|1568.6|1568.6|1568.6|1568.2|1
1611589120000|2021-01-25 15:38:40|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.4|1568|760
1611589130000|2021-01-25 15:38:50|1568.6|1568.2|1569|1568.6|1570|1569.6|1568.6|1568.2|52101
1611589140000|2021-01-25 15:39:00|1568.8|1568.4|1568.8|1568.2|1569|1568.6|1568.8|1568.2|619
1611589150000|2021-01-25 15:39:10|1568.4|1568|1568.8|1568.2|1568.8|1568.6|1568.4|1568|3218
1611589160000|2021-01-25 15:39:20|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.2|1568|2287
1611589170000|2021-01-25 15:39:30|1568.8|1568.4|1569|1568.4|1569.2|1569|1568.8|1568.4|1328
1611589180000|2021-01-25 15:39:40|1568.8|1568.6|1569.6|1569|1569.6|1569.4|1568.8|1568.6|400
1611589190000|2021-01-25 15:39:50|1569|1568.8|1569|1568.4|1569.4|1569|1569|1568.4|651
1611589200000|2021-01-25 15:40:00|1569.2|1568.6|1569|1568.4|1569.6|1569.2|1568.8|1568.4|1347
1611589210000|2021-01-25 15:40:10|1568.8|1568.2|1569|1568.4|1569|1568.6|1568.6|1568.2|0
1611589220000|2021-01-25 15:40:20|1568.8|1568.6|1569.2|1568.6|1569.4|1569|1568.8|1568.4|2884
1611589230000|2021-01-25 15:40:30|1569.4|1568.8|1570.2|1569.8|1570.4|1570|1569.4|1568.8|1623
1611589240000|2021-01-25 15:40:40|1570|1569.6|1570.2|1569.8|1570.4|1570.2|1569.8|1569.2|973
1611589250000|2021-01-25 15:40:50|1570.4|1570|1570.6|1570|1570.8|1570.4|1570|1569.6|7970
1611589260000|2021-01-25 15:41:00|1570.4|1569.8|1571.2|1570.8|1571.4|1570.8|1570|1569.8|1212
1611589270000|2021-01-25 15:41:10|1571.4|1571|1571.6|1571.2|1571.6|1571.2|1571.4|1571|396
1611589280000|2021-01-25 15:41:20|1571.4|1571|1571.2|1570.8|1571.4|1571|1571|1570.6|1803
1611589290000|2021-01-25 15:41:30|1571.4|1571|1571|1570.2|1571.6|1571.2|1570.6|1570|13672
1611589300000|2021-01-25 15:41:40|1570.6|1570.4|1571|1570.6|1571|1570.6|1570.6|1570.2|886
1611589310000|2021-01-25 15:41:50|1570.8|1570.4|1571.4|1570.8|1571.4|1571|1570.8|1570.4|972
1611589320000|2021-01-25 15:42:00|1571.6|1571|1572.2|1571.8|1572.2|1571.8|1571.4|1571|8718
1611589330000|2021-01-25 15:42:10|1572.4|1572|1572.8|1572.2|1572.8|1572.2|1572.4|1572|265
1611589340000|2021-01-25 15:42:20|1572.6|1572|1571.6|1571.2|1572.6|1572|1571.6|1571|2114
1611589350000|2021-01-25 15:42:30|1571.4|1571|1571.6|1571|1571.6|1571.2|1571.4|1571|1059
1611589360000|2021-01-25 15:42:40|1571.4|1571.2|1571.2|1570.6|1571.4|1571.2|1571.2|1570.6|622
1611589370000|2021-01-25 15:42:50|1571|1570.4|1571.2|1570.8|1571.2|1570.8|1571|1570.4|250
1611589380000|2021-01-25 15:43:00|1571|1571|1571.8|1571|1571.8|1571.4|1571|1570.8|862
1611589390000|2021-01-25 15:43:10|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.4|1571|0
1611589400000|2021-01-25 15:43:20|1571.2|1570.8|1570.8|1570.4|1571.4|1570.8|1570.8|1570.4|2526
1611589410000|2021-01-25 15:43:30|1571|1570.6|1570.4|1570|1571|1570.6|1570.4|1570|4713
1611589420000|2021-01-25 15:43:40|1570.2|1569.8|1568.6|1568.2|1570.4|1569.8|1568.4|1568.2|7794
1611589430000|2021-01-25 15:43:50|1568.8|1568.4|1569.4|1569|1569.8|1569.6|1568.6|1568|2367
1611589440000|2021-01-25 15:44:00|1569.6|1569.2|1570.4|1570|1570.4|1570|1569.4|1569|3679
1611589450000|2021-01-25 15:44:10|1570.6|1570.2|1570.6|1570.2|1570.8|1570.4|1570.2|1569.8|1120
1611589460000|2021-01-25 15:44:20|1570.4|1570|1570.4|1570|1570.6|1570|1570.2|1569.8|1749
1611589470000|2021-01-25 15:44:30|1570.2|1569.8|1570.6|1570|1570.6|1570.2|1570.2|1569.8|650
1611589480000|2021-01-25 15:44:40|1570.4|1570.2|1570.2|1570|1570.6|1570.2|1570.2|1569.8|2335
1611589490000|2021-01-25 15:44:50|1570|1569.8|1570.6|1570|1570.8|1570.4|1569.8|1569.4|5273
1611589500000|2021-01-25 15:45:00|1570.4|1569.8|1570.8|1570.2|1571|1570.6|1569.8|1569.4|1503
1611589510000|2021-01-25 15:45:10|1571.2|1570.4|1571|1570.8|1571.2|1570.8|1571|1570.4|9973
1611589520000|2021-01-25 15:45:20|1571.2|1571|1571.2|1570.8|1571.8|1571.4|1571.2|1570.8|299
1611589530000|2021-01-25 15:45:30|1571.4|1570.6|1570.8|1570.2|1571.4|1570.8|1570.6|1570.2|0
1611589540000|2021-01-25 15:45:40|1570.6|1570.4|1571|1570.6|1571|1570.8|1570.6|1570.2|7287
1611589550000|2021-01-25 15:45:50|1571.2|1570.8|1571|1570.6|1571.4|1571|1571|1570.6|2850
1611589560000|2021-01-25 15:46:00|1570.8|1570.4|1571|1570.6|1571.4|1571|1570.6|1570.4|3242
1611589570000|2021-01-25 15:46:10|1571.2|1570.8|1571|1570.6|1571.4|1571.2|1571|1570.6|5149
1611589580000|2021-01-25 15:46:20|1571.2|1570.8|1571.8|1571.2|1571.8|1571.4|1571|1570.6|1040
1611589590000|2021-01-25 15:46:30|1571.6|1571.4|1571.8|1571.4|1572|1571.6|1571.4|1571|1186
1611589600000|2021-01-25 15:46:40|1571.6|1571.2|1571.4|1571.2|1571.8|1571.4|1571.4|1571|285
1611589610000|2021-01-25 15:46:50|1571.2|1571|1571.6|1571|1571.8|1571.6|1571.2|1571|1192
1611589620000|2021-01-25 15:47:00|1571.4|1571.2|1571.4|1571|1571.8|1571.4|1571.2|1571|1200
1611589630000|2021-01-25 15:47:10|1571.6|1570.8|1571.6|1571|1571.6|1571.2|1571|1570.6|1165
1611589640000|2021-01-25 15:47:20|1571.4|1570.8|1571.2|1570.6|1571.4|1571|1571|1570.6|833
1611589650000|2021-01-25 15:47:30|1571|1570.4|1570.4|1570|1571|1570.4|1570.2|1570|1274
1611589660000|2021-01-25 15:47:40|1570.6|1570.2|1569.6|1569.2|1570.6|1570.2|1569.6|1569.2|4083
1611589670000|2021-01-25 15:47:50|1569.4|1569.4|1569.2|1568.8|1569.8|1569.4|1569.2|1568.8|6561
1611589680000|2021-01-25 15:48:00|1569|1568.6|1568.8|1568.2|1569.4|1569|1568.6|1568|3052
1611589690000|2021-01-25 15:48:10|1568.6|1568.4|1568|1567.6|1569.2|1568.8|1568|1567.6|2602
1611589700000|2021-01-25 15:48:20|1567.8|1567.8|1568.2|1567.8|1568.6|1568.4|1567.8|1567.6|1469
1611589710000|2021-01-25 15:48:30|1568|1567.6|1568.2|1567.8|1568.2|1568|1567.8|1567.4|2764
1611589720000|2021-01-25 15:48:40|1568|1567.6|1567.6|1567.2|1568.2|1567.8|1567.4|1567|2011
1611589730000|2021-01-25 15:48:50|1567.8|1567.4|1568.4|1567.8|1568.4|1568|1567.4|1567|1768
1611589740000|2021-01-25 15:49:00|1568.2|1567.6|1568|1567.6|1568.2|1567.8|1567.4|1567.2|1470
1611589750000|2021-01-25 15:49:10|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.2|1567|668
1611589760000|2021-01-25 15:49:20|1567.8|1567.4|1568|1567.4|1568.2|1567.8|1567.8|1567.4|875
1611589770000|2021-01-25 15:49:30|1567.8|1567.2|1567.8|1567.4|1567.8|1567.6|1567.4|1567.2|2274
1611589780000|2021-01-25 15:49:40|1567.6|1567.2|1567.2|1566.8|1567.8|1567.2|1567.2|1566.8|633
1611589790000|2021-01-25 15:49:50|1567.4|1567|1567.6|1567|1567.6|1567.4|1567.4|1567|1247
1611589800000|2021-01-25 15:50:00|1567.4|1566.8|1568.2|1568|1568.6|1568.2|1567|1566.8|6784
1611589810000|2021-01-25 15:50:10|1568.4|1567.8|1568|1567.6|1568.4|1568|1567.8|1567.4|2985
1611589820000|2021-01-25 15:50:20||1567.4||1567.4||1567.8||1567.4|405
1611589830000|2021-01-25 15:50:30|1567.8|1567.6|1566.8|1566.2|1567.8|1567.6|1566.8|1566.2|6458
1611589840000|2021-01-25 15:50:40|1566.6|1566|1566.2|1565.8|1566.6|1566.2|1566|1565.8|648
1611589850000|2021-01-25 15:50:50|1566.4|1566|1565.8|1565.6|1566.6|1566.4|1565.8|1565.6|3651
1611589860000|2021-01-25 15:51:00|1566|1565.8|1566|1565.4|1566.4|1566.2|1565.6|1565.2|18304
1611589870000|2021-01-25 15:51:10|1565.8|1565.6|1565.8|1565.4|1566|1565.8|1565.8|1565.2|2122
1611589880000|2021-01-25 15:51:20|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.4|1565.2|1273
1611589890000|2021-01-25 15:51:30|1565.6|1565.2|1565.4|1564.8|1565.6|1565.4|1565|1564.8|18691
1611589900000|2021-01-25 15:51:40|1565.2|1565|1564.6|1564.2|1565.6|1565.4|1564.4|1564.2|9167
1611589910000|2021-01-25 15:51:50|1564.8|1564.4|1565|1564.4|1565|1564.6|1564|1563.6|11268
1611589920000|2021-01-25 15:52:00|1565.2|1564.8|1565|1564.6|1565.6|1565.2|1565|1564.4|3826
1611589930000|2021-01-25 15:52:10|1565.2|1564.8|1565.4|1565|1565.6|1565.2|1565|1564.8|3933
1611589940000|2021-01-25 15:52:20|1565.6|1565.2|1565.8|1565.2|1566|1565.4|1565.4|1564.8|1305
1611589950000|2021-01-25 15:52:30|1566|1565.4|1566|1565.4|1566.8|1566.4|1565.6|1565.2|4340
1611589960000|2021-01-25 15:52:40|1565.8|1565.6|1565.8|1565.2|1565.8|1565.6|1565.4|1565|357
1611589970000|2021-01-25 15:52:50|1566|1565.4|1566.2|1565.6|1566.2|1566|1565.8|1565.2|7649
1611589980000|2021-01-25 15:53:00|1566|1565.4|1565.8|1565.2|1566|1565.6|1565.2|1565|7945
1611589990000|2021-01-25 15:53:10|1566|1565.4|1565.2|1564.6|1566|1565.6|1564.6|1564.4|4447
1611590000000|2021-01-25 15:53:20|1565|1564.4|1564.4|1564|1565|1564.6|1564.2|1563.8|4941
1611590010000|2021-01-25 15:53:30|1564.6|1564.2|1564.8|1564.2|1564.8|1564.2|1564|1563.6|9877
1611590020000|2021-01-25 15:53:40|1564.6|1564.4|1564|1563.8|1564.8|1564.6|1564|1563.8|6979
1611590030000|2021-01-25 15:53:50|1564.2|1564|1563.8|1563.4|1564.4|1564|1563.4|1563.2|14482
1611590040000|2021-01-25 15:54:00|1563.6|1563.2|1563.8|1563.4|1564.4|1564.2|1563.6|1563.2|11308
1611590050000|2021-01-25 15:54:10|1563.6|1563.2|1563.8|1563.4|1563.8|1563.6|1563|1562.8|15714
1611590060000|2021-01-25 15:54:20|1564|1563.6|1564.2|1564|1564.6|1564.2|1563.8|1563.6|6151
1611590070000|2021-01-25 15:54:30|1564.4|1564.2|1564.2|1564|1564.6|1564.2|1564.2|1564|8853
1611590080000|2021-01-25 15:54:40|1564.4|1564.2|1564.6|1564.4|1564.6|1564.4|1564.2|1564|8080
1611590090000|2021-01-25 15:54:50|1564.4|1564.2|1565.6|1565.2|1565.8|1565.4|1564.4|1564.2|6442
1611590100000|2021-01-25 15:55:00|1565.8|1565.4|1565.2|1565|1565.8|1565.4|1565|1564.6|551
1611590110000|2021-01-25 15:55:10|1565|1564.8|1564.6|1564|1565|1565|1564.2|1564|4000
1611590120000|2021-01-25 15:55:20|1564.4|1564.2|1564.8|1564.2|1564.8|1564.2|1564.4|1564|2485
1611590130000|2021-01-25 15:55:30|1564.6|1564.4|1564.6|1564|1564.6|1564.4|1564.4|1564|0
1611590140000|2021-01-25 15:55:40|1564.4|1564.2|1563.8|1563.4|1564.4|1564.2|1563.8|1563.4|3192
1611590150000|2021-01-25 15:55:50|1563.6|1563.2|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|519
1611590160000|2021-01-25 15:56:00|1563.6|1563.2|1563|1562.6|1563.8|1563.4|1562.8|1562.6|10739
1611590170000|2021-01-25 15:56:10|1563.2|1562.8|1563.2|1562.6|1563.4|1563|1563|1562.6|2178
1611590180000|2021-01-25 15:56:20|1563|1562.8|1564|1563.6|1564|1563.6|1562.8|1562.6|2695
1611590190000|2021-01-25 15:56:30|1564.2|1563.8|1564.8|1564.2|1564.8|1564.2|1564.2|1563.8|728
1611590200000|2021-01-25 15:56:40|1564.6|1564.4|1564.6|1564|1564.6|1564.4|1564.4|1564|256
1611590210000|2021-01-25 15:56:50|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564.2|0
1611590220000|2021-01-25 15:57:00|1564.4|1564|1564.2|1563.8|1564.4|1564|1564|1563.6|451
1611590230000|2021-01-25 15:57:10|1564|1563.6|1563.4|1563|1564|1563.6|1563.2|1563|1662
1611590240000|2021-01-25 15:57:20|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.6|1563|3051
1611590250000|2021-01-25 15:57:30|1563.4|1563|1563.4|1563|1563.4|1563.4|1563.4|1563|0
1611590260000|2021-01-25 15:57:40|1563.6|1563.2|1563.6|1563.2|1563.8|1563.6|1563.6|1563|953
1611590270000|2021-01-25 15:57:50|1563.4|1563|1562.8|1562.4|1563.6|1563|1562.8|1562.4|3092
1611590280000|2021-01-25 15:58:00|1562.4|1562.2|1562|1561.6|1562.8|1562.4|1561.8|1561.4|9275
1611590290000|2021-01-25 15:58:10|1561.8|1561.4|1561.8|1561.4|1562|1561.8|1561.4|1561.2|11043
1611590300000|2021-01-25 15:58:20|1561.6|1561.6|1561.6|1561.2|1561.6|1561.6|1561.6|1561.2|0
1611590310000|2021-01-25 15:58:30|1561.8|1561.4|1561.4|1561|1561.8|1561.6|1561.2|1560.8|6442
1611590320000|2021-01-25 15:58:40|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1560.4|1560.2|5621
1611590330000|2021-01-25 15:58:50|1560.8|1560.4|1560.6|1560.2|1561|1560.4|1560.4|1560.2|522
1611590340000|2021-01-25 15:59:00|1560.4|1560|1559.8|1559.4|1560.6|1560.4|1559.8|1559.4|21060
1611590350000|2021-01-25 15:59:10|1560|1559.6|1559.4|1559.2|1560.2|1559.8|1559.2|1559|994
1611590360000|2021-01-25 15:59:20|1559.2|1559|1559.6|1559|1559.8|1559.6|1559.2|1559|6224
1611590370000|2021-01-25 15:59:30|1559.4|1559.2|1559.4|1559.2|1559.8|1559.4|1559.4|1559|1047
1611590380000|2021-01-25 15:59:40|1559.6|1559|1560.2|1559.6|1560.2|1560|1559.4|1559|1616
1611590390000|2021-01-25 15:59:50|1560|1559.4|1560|1559.6|1560.2|1559.8|1559.4|1559|2244
1611590400000|2021-01-25 16:00:00|1559.4|1559.4|1560|1559.4|1560|1559.8|1559.2|1559|4909
1611590410000|2021-01-25 16:00:10|1560.2|1559.6|1560|1559.4|1560.6|1560.2|1559.8|1559.4|1496
1611590420000|2021-01-25 16:00:20|1559.8|1559.6|1560.4|1559.8|1560.4|1560|1559.6|1559.2|2069
1611590430000|2021-01-25 16:00:30|1560.6|1560|1561|1560.6|1561.6|1561.2|1560.6|1560|26575
1611590440000|2021-01-25 16:00:40|1560.6|1560.4|1560.2|1559.6|1561|1560.6|1560|1559.6|2066
1611590450000|2021-01-25 16:00:50|1560|1559.4|1559.4|1559|1560.4|1560|1559.4|1559|2160
1611590460000|2021-01-25 16:01:00|1559.6|1559.2|1560|1559.6|1560.6|1560.2|1559.2|1558.8|7414
1611590470000|2021-01-25 16:01:10|1559.8|1559.4|1559.8|1559.6|1560|1559.6|1559.2|1558.8|1449
1611590480000|2021-01-25 16:01:20|1560|1559.4|1560|1559.4|1560|1559.6|1559.6|1559.2|5422
1611590490000|2021-01-25 16:01:30|1559.8|1559.6|1559.8|1559.6|1560|1559.6|1559.6|1559|750
1611590500000|2021-01-25 16:01:40|1560|1559.4|1559.4|1558.8|1560|1559.8|1559.2|1558.8|1594
1611590510000|2021-01-25 16:01:50|1559.6|1559|1560|1559.4|1560.4|1560|1559.4|1559|2881
1611590520000|2021-01-25 16:02:00|1559.8|1559.2|1559|1558.4|1559.8|1559.2|1558.8|1558.4|5222
1611590530000|2021-01-25 16:02:10|1558.8|1558.2|1559.2|1558.8|1559.4|1559.2|1558.6|1558.2|4958
1611590540000|2021-01-25 16:02:20|1559.4|1559|1560|1559.6|1560.8|1560.4|1559.4|1559|2475
1611590550000|2021-01-25 16:02:30|1560.2|1559.4|1559.8|1559.2|1560.2|1559.6|1559.6|1559.2|300
1611590560000|2021-01-25 16:02:40|1559.6|1559.4|1560.4|1560|1560.4|1560|1559.6|1559.4|838
1611590570000|2021-01-25 16:02:50|1560.6|1560.2|1561.2|1560.8|1561.2|1560.8|1560.4|1560|427
1611590580000|2021-01-25 16:03:00|1561|1560.6|1560.6|1560.2|1561.2|1560.6|1560|1559.8|1650
1611590590000|2021-01-25 16:03:10|1560.4|1560|1559.4|1559|1560.4|1560.2|1559.2|1559|3429
1611590600000|2021-01-25 16:03:20|1559.2|1558.8|1559.6|1559|1560|1559.6|1558.8|1558.6|6248
1611590610000|2021-01-25 16:03:30|1559.4|1558.8|1559.6|1559.2|1559.8|1559.4|1559|1558.6|1503
1611590620000|2021-01-25 16:03:40|1559.4|1559|1559.2|1558.8|1559.6|1559.2|1558.8|1558.2|4313
1611590630000|2021-01-25 16:03:50|1559|1558.6|1559.2|1558.8|1559.4|1559|1559|1558.6|550
1611590640000|2021-01-25 16:04:00|1559|1558.6|1558.8|1558.4|1559.8|1559.4|1558.8|1558.4|5279
1611590650000|2021-01-25 16:04:10|1559|1558.2|1558.8|1558.4|1559.2|1558.8|1558.4|1558.2|6067
1611590660000|2021-01-25 16:04:20|1559|1558.6|1560|1559.6|1560.4|1560|1559|1558.4|5607
1611590670000|2021-01-25 16:04:30|1559.8|1559.4|1559.2|1558.8|1560|1559.6|1559.2|1558.8|1025
1611590680000|2021-01-25 16:04:40|1559.4|1559|1559.4|1559|1559.6|1559.2|1558.8|1558.4|3202
1611590690000|2021-01-25 16:04:50|1559.6|1559.2|1560.2|1559.8|1560.4|1560|1559.2|1559|6151
1611590700000|2021-01-25 16:05:00|1560.4|1560|1559.4|1559|1560.4|1560|1559|1558.8|3788
1611590710000|2021-01-25 16:05:10|1559.2|1558.8|1559.6|1559.4|1559.8|1559.4|1558.8|1558.4|4167
1611590720000|2021-01-25 16:05:20|1559.8|1559.2|1560.2|1559.8|1560.8|1560.4|1559.6|1559.2|6481
1611590730000|2021-01-25 16:05:30|1560|1559.6|1560.4|1560|1560.4|1560|1559.8|1559.2|3798
1611590740000|2021-01-25 16:05:40|1560.6|1560.2|1560.6|1560.2|1560.8|1560.6|1559.8|1559.4|12241
1611590750000|2021-01-25 16:05:50|1560.4|1560|1560|1559.4|1560.6|1560.2|1559.6|1559.2|2168
1611590760000|2021-01-25 16:06:00|1560.2|1559.6|1560|1559.6|1561|1560.8|1559.8|1559.4|4987
1611590770000|2021-01-25 16:06:10|1559.8|1559.4|1559.8|1559.4|1560.2|1559.8|1559.6|1559.2|3971
1611590780000|2021-01-25 16:06:20|1560|1559.2|1559.8|1559.4|1560|1559.6|1559.4|1559|1344
1611590790000|2021-01-25 16:06:30|1560|1559.6|1560.2|1559.8|1560.6|1560.2|1559.8|1559.4|1713
1611590800000|2021-01-25 16:06:40|1560.4|1560|1560.8|1560.6|1561.4|1560.8|1560.4|1560|2185
1611590810000|2021-01-25 16:06:50|1560.6|1560.4|1560|1559.4|1560.8|1560.6|1559.6|1559.4|10804
1611590820000|2021-01-25 16:07:00|1559.8|1559.6|1559.6|1559|1560|1559.6|1558.6|1558.4|14993
1611590830000|2021-01-25 16:07:10|1559.4|1559.2|1559.8|1559.4|1560.2|1559.8|1559.2|1559|3506
1611590840000|2021-01-25 16:07:20|1559.2|1559|1559.6|1559|1559.6|1559.2|1558.8|1558.4|8060
1611590850000|2021-01-25 16:07:30|1559.4|1558.8|1559.8|1559.4|1560|1559.4|1558.6|1558.4|23576
1611590860000|2021-01-25 16:07:40|1559.6|1559.2|1560.4|1560|1560.6|1560.2|1559.6|1559.2|1648
1611590870000|2021-01-25 16:07:50|1560.2|1559.8|1559.8|1559.6|1560.6|1560|1559.8|1559.4|17691
1611590880000|2021-01-25 16:08:00|1559.6|1559.4|1559|1558.8|1559.8|1559.4|1558.8|1558.6|9569
1611590890000|2021-01-25 16:08:10|1559.2|1558.6|1559.4|1559|1559.6|1559.2|1558.8|1558.6|4979
1611590900000|2021-01-25 16:08:20|1559.6|1559.2|1559.4|1559|1560.6|1560.2|1559.4|1559|18287
1611590910000|2021-01-25 16:08:30|1559.6|1558.8|1558.6|1558.2|1559.6|1558.8|1558.6|1558.2|2032
1611590920000|2021-01-25 16:08:40|1558.8|1558.4|1558.6|1558.2|1559.4|1559|1558.4|1558|5877
1611590930000|2021-01-25 16:08:50|1558.4|1558|1558.6|1558.2|1559|1558.8|1558.2|1558|1195
1611590940000|2021-01-25 16:09:00|1558.2|1558|1558|1557.6|1558.4|1558.2|1557.4|1557.2|12381
1611590950000|2021-01-25 16:09:10|1557.8|1557.8|1557|1556.6|1557.8|1557.8|1556.8|1556.4|3406
1611590960000|2021-01-25 16:09:20|1556.8|1556.4|1556.2|1555.8|1557|1556.4|1555.6|1555.4|20581
1611590970000|2021-01-25 16:09:30|1556.4|1555.6|1556.8|1556.4|1557.8|1557.2|1556.4|1555.6|6804
1611590980000|2021-01-25 16:09:40|1557|1556.6|1557|1556.4|1557.2|1557|1556.8|1556.2|3038
1611590990000|2021-01-25 16:09:50|1557.2|1556.6|1556.2|1555.8|1557.2|1557|1556|1555.4|5818
1611591000000|2021-01-25 16:10:00|1556.4|1556|1555.8|1555.4|1557|1556.6|1555.8|1555.4|526
1611591010000|2021-01-25 16:10:10|1556|1555.6|1555.8|1555.2|1556.2|1556|1555.4|1555.2|4509
1611591020000|2021-01-25 16:10:20|1555.6|1555.4|1556.6|1556.2|1556.8|1556.4|1555|1554.8|18484
1611591030000|2021-01-25 16:10:30|1556.4|1556|1556.6|1556.2|1557|1556.4|1556|1555.8|1969
1611591040000|2021-01-25 16:10:40|1556.8|1556|1558|1557.6|1558.2|1557.6|1556.6|1556|10541
1611591050000|2021-01-25 16:10:50|1558.2|1557.8|1559.4|1559|1559.6|1559|1558.2|1557.8|929
1611591060000|2021-01-25 16:11:00|1559.2|1558.8|1559|1558.6|1559.2|1558.8|1558.6|1558.4|345
1611591070000|2021-01-25 16:11:10|1559.2|1558.8|1558.6|1558|1559.4|1559|1558.6|1558|1353
1611591080000|2021-01-25 16:11:20|1558.8|1558.4|1559.4|1558.8|1559.6|1559.2|1558.6|1558|1597
1611591090000|2021-01-25 16:11:30|1559.2|1559|1560.2|1559.6|1560.2|1559.8|1559.2|1558.8|13283
1611591100000|2021-01-25 16:11:40|1560|1559.8|1560.6|1560|1560.8|1560|1559.4|1559|7818
1611591110000|2021-01-25 16:11:50|1560.4|1559.8|1562|1561.6|1562.2|1561.8|1560.2|1559.8|965
1611591120000|2021-01-25 16:12:00|1562.2|1561.8|1562.4|1562|1562.6|1562.4|1561.8|1561.6|1113
1611591130000|2021-01-25 16:12:10|1562.6|1561.8|1563|1562.4|1563|1562.6|1562.2|1561.8|1057
1611591140000|2021-01-25 16:12:20|1562.8|1562.2|1563|1562.6|1563.2|1562.6|1562.4|1562|1107
1611591150000|2021-01-25 16:12:30|1562.8|1562.8|1563.2|1562.6|1563.4|1563|1562.8|1562.6|227
1611591160000|2021-01-25 16:12:40|1563.4|1562.8|1563.2|1562.8|1563.6|1563.2|1563|1562.6|595
1611591170000|2021-01-25 16:12:50|1563.4|1563|1563.4|1563|1564|1563.6|1563.4|1562.8|1668
1611591180000|2021-01-25 16:13:00|1563.6|1562.8|1564.4|1564|1564.4|1564|1563|1562.6|15815
1611591190000|2021-01-25 16:13:10|1564.2|1563.8|1564.4|1564|1564.4|1564|1563.8|1563.4|6275
1611591200000|2021-01-25 16:13:20|1564.6|1564.2|1565|1564.4|1565|1564.4|1564.4|1564.2|750
1611591210000|2021-01-25 16:13:30|1565.2|1564.6|1564.8|1564.4|1565.4|1565|1564.8|1564.4|4045
1611591220000|2021-01-25 16:13:40|1564.6|1564.2|1564.8|1564.2|1565.2|1564.8|1564|1563.8|4069
1611591230000|2021-01-25 16:13:50|1565|1564.4|1565|1564.4|1565.2|1564.8|1564.6|1564.2|2359
1611591240000|2021-01-25 16:14:00|1564.8|1564.2|1565|1564.6|1565|1564.6|1564.4|1564.2|2388
1611591250000|2021-01-25 16:14:10|1564.8|1564.4|1565.6|1565|1565.6|1565.2|1564.8|1564.4|1378
1611591260000|2021-01-25 16:14:20|1565.8|1565.4|1566.8|1566.2|1566.8|1566.4|1565.6|1565|2040
1611591270000|2021-01-25 16:14:30|1567|1566.4|1566.8|1566.2|1567.2|1566.8|1566.6|1566.2|2843
1611591280000|2021-01-25 16:14:40|1567|1566.4|1566.4|1566|1567|1566.6|1566.2|1566|434
1611591290000|2021-01-25 16:14:50|1566.2|1565.8|1566.4|1566|1566.6|1566|1565.6|1565.2|4196
1611591300000|2021-01-25 16:15:00|1566.2|1565.8|1565.8|1565.2|1566.4|1565.8|1565.4|1564.6|993
1611591310000|2021-01-25 16:15:10|1565.2|1564.6|1565|1564.4|1565.8|1565|1565|1564.4|375
1611591320000|2021-01-25 16:15:20|1564.8|1564.2|1565.2|1564.6|1565.2|1564.6|1564.8|1564.2|1540
1611591330000|2021-01-25 16:15:30|1565.6|1565|1564.8|1564.2|1565.6|1565|1564.8|1564.2|236
1611591340000|2021-01-25 16:15:40|1564.4|1563.8|1564.4|1563.8|1564.8|1564.2|1564|1563.4|599
1611591350000|2021-01-25 16:15:50|1564.8|1564.2|1564.8|1564.2|1564.8|1564.2|1564.4|1563.8|0
1611591360000|2021-01-25 16:16:00|1565.2|1564.6|1565.6|1565|1566.2|1565.6|1565.2|1564.6|460
1611591370000|2021-01-25 16:16:10|1565.4|1564.8|1565.4|1564.8|1565.4|1564.8|1565.4|1564.6|500
1611591380000|2021-01-25 16:16:20|1565|1564.2|1564.6|1564|1565|1564.2|1564.4|1563.8|461
1611591390000|2021-01-25 16:16:30|1564.8|1563.8|1564.8|1564|1564.8|1564.2|1564.8|1563.8|237
1611591400000|2021-01-25 16:16:40|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.4|1564|350
1611591410000|2021-01-25 16:16:50|1565|1563.8|1565|1564.4|1565.2|1564.4|1565|1563.8|23
1611591420000|2021-01-25 16:17:00|1565.4|1564.6|1565.4|1564.4|1565.4|1564.6|1565|1564.2|49
1611591430000|2021-01-25 16:17:10|1565.8|1565.2|1565.6|1564.8|1566.4|1565.6|1565.6|1564.8|902
1611591440000|2021-01-25 16:17:20|1565.8|1565|1565.8|1565|1565.8|1565|1565.8|1565|1745
1611591450000|2021-01-25 16:17:30|1565.4|1564.8|1566|1565.2|1566.2|1565.6|1565.4|1564.8|866
1611591460000|2021-01-25 16:17:40|1565.6|1565.4|1564.8|1564.2|1565.6|1565.4|1564.8|1564.2|2312
1611591470000|2021-01-25 16:17:50|1564.6|1564|1564.6|1564.2|1564.8|1564.2|1564.6|1564|800
1611591480000|2021-01-25 16:18:00|1564.8|1564.4|1565|1564.4|1565.2|1564.4|1564.8|1564.2|741
1611591490000|2021-01-25 16:18:10|1564.8|1564|1565|1564.4|1565|1564.4|1564.8|1564|54
1611591500000|2021-01-25 16:18:20|1564.8|1564.2|1565.8|1565|1566|1565.4|1564.8|1564.2|983
1611591510000|2021-01-25 16:18:30|1565.6|1565.4|1566.4|1565.8|1566.4|1565.8|1565.6|1565.2|700
1611591520000|2021-01-25 16:18:40|1566|1565.4|1566.6|1566|1566.6|1566|1565.8|1565.2|604
1611591530000|2021-01-25 16:18:50|1566.4|1565.8|1566.2|1565.6|1566.6|1566|1566.2|1565.6|1200
1611591540000|2021-01-25 16:19:00|1566.4|1565.8|1566.2|1565.6|1566.4|1566|1566.2|1565.4|310
1611591550000|2021-01-25 16:19:10|1566.4|1565.8|1566.6|1566|1566.6|1566|1566|1565.4|1614
1611591560000|2021-01-25 16:19:20|1567|1566.4|1567.6|1567|1567.6|1567|1567|1566.4|652
1611591570000|2021-01-25 16:19:30|1568|1566.8|1567.6|1566.8|1568|1567.4|1567.6|1566.8|950
1611591580000|2021-01-25 16:19:40|1568|1567|1568|1567.4|1568|1567.4|1568|1566.8|481
1611591590000|2021-01-25 16:19:50|1567.8|1567.2|1568.2|1567.8|1568.2|1567.8|1567.8|1567.2|539
1611591600000|2021-01-25 16:20:00|1568|1567.6|1568.2|1567.6|1569|1568.4|1568|1567.6|1720
1611591610000|2021-01-25 16:20:10|1568.6|1568|1567.8|1567.2|1568.6|1568|1567.8|1567.2|1118
1611591620000|2021-01-25 16:20:20|1568|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.2|224
1611591630000|2021-01-25 16:20:30|1567.6|1567.4|1568.4|1567.6|1568.4|1567.6|1567.6|1567|1286
1611591640000|2021-01-25 16:20:40|1568.2|1567.2|1568.4|1567.6|1568.4|1568|1567.8|1567.2|567
1611591650000|2021-01-25 16:20:50|1568.8|1568.4|1568.2|1567.4|1569|1568.4|1568.2|1567.4|1417
1611591660000|2021-01-25 16:21:00|1568.4|1567.6|1569|1568.2|1569|1568.2|1568.2|1567.6|1090
1611591670000|2021-01-25 16:21:10|1568.8|1568.4|1568.8|1568.4|1569|1568.4|1568.8|1568.4|368
1611591680000|2021-01-25 16:21:20|1568.4|1568|1568.6|1568|1568.6|1568|1568.4|1567.8|780
1611591690000|2021-01-25 16:21:30|1568.4|1567.8|1568|1567.2|1568.6|1568|1568|1567.2|6
1611591700000|2021-01-25 16:21:40|1568.4|1567.4|1568|1567.6|1568.4|1567.6|1568|1567.4|187
1611591710000|2021-01-25 16:21:50|1568.4|1567.8|1568.8|1568.2|1569|1568.4|1568.4|1567.8|1483
1611591720000|2021-01-25 16:22:00|1568.6|1567.8|1568|1567.4|1568.8|1568|1568|1567.4|1188
1611591730000|2021-01-25 16:22:10|1568.2|1567.8|1568.4|1567.8|1568.4|1567.8|1568.2|1567.6|509
1611591740000|2021-01-25 16:22:20|1568.6|1568|1568.4|1567.6|1568.6|1568|1568.4|1567.6|443
1611591750000|2021-01-25 16:22:30|1567.8|1567.8|1568|1567.2|1568|1567.8|1567.6|1567|1099
1611591760000|2021-01-25 16:22:40|1567.6|1567|1567|1566.4|1567.6|1567|1567|1566.4|177
1611591770000|2021-01-25 16:22:50|1567.4|1567|1567.4|1566.8|1567.4|1567|1567.4|1566.8|785
1611591780000|2021-01-25 16:23:00|1567.2|1566|1567.2|1566.6|1567.2|1566.6|1566.8|1566|123
1611591790000|2021-01-25 16:23:10|1567|1566.4|1567|1566.6|1567|1566.6|1567|1566.4|0
1611591800000|2021-01-25 16:23:20|1567.2|1566.4|1567|1566.4|1567.2|1566.4|1566.8|1566.2|250
1611591810000|2021-01-25 16:23:30|1566.8|1566|1566.4|1565.8|1566.8|1566.2|1566.4|1565.8|443
1611591820000|2021-01-25 16:23:40|1566.8|1566.2|1566.8|1566|1567|1566.4|1566.8|1566|981
1611591830000|2021-01-25 16:23:50|1567|1566.2|1566.6|1566.2|1567|1566.4|1566.6|1566|600
1611591840000|2021-01-25 16:24:00|1566|1566|1566.6|1566|1566.6|1566|1566|1565.4|1913
1611591850000|2021-01-25 16:24:10|1566.4|1565.8|1566.4|1565.8|1566.4|1565.8|1566.4|1565.8|0
1611591860000|2021-01-25 16:24:20|1566.2|1565.6|1566.2|1565.6|1566.2|1565.6|1566.2|1565.6|1214
1611591870000|2021-01-25 16:24:30|1566.6|1566|1566.8|1566|1566.8|1566.4|1566.6|1566|1008
1611591880000|2021-01-25 16:24:40|1566.4|1565.8|1566|1565.4|1566.4|1565.8|1566|1565.4|1070
1611591890000|2021-01-25 16:24:50|1566.4|1565.8|1566.2|1565.6|1566.4|1565.8|1565.8|1565.4|533
1611591900000|2021-01-25 16:25:00|1566.2|1565.8|1566.8|1565.8|1566.8|1566.2|1566.2|1565.8|1286
1611591910000|2021-01-25 16:25:10|1566.4|1565.6|1566.4|1565.8|1566.4|1565.8|1565.6|1565.2|1025
1611591920000|2021-01-25 16:25:20|1566.8|1566.2|1565.6|1564.8|1566.8|1566.2|1565.6|1564.8|3109
1611591930000|2021-01-25 16:25:30|1565.4|1565|1565|1564.4|1565.4|1565|1565|1564.4|1001
1611591940000|2021-01-25 16:25:40|1564.8|1564.2|1564.6|1564.2|1565.2|1564.6|1564.6|1564.2|1101
1611591950000|2021-01-25 16:25:50|1564.8|1564|1564.6|1564|1564.8|1564|1564.6|1564|0
1611591960000|2021-01-25 16:26:00|1564.4|1563.8|1564.6|1564|1564.6|1564|1564.4|1563.8|603
1611591970000|2021-01-25 16:26:10|1564.4|1563.6|1564|1563.4|1564.4|1563.8|1564|1563.4|934
1611591980000|2021-01-25 16:26:20|1563.6|1563.2|1563.4|1562.8|1563.6|1563.2|1563.4|1562.8|250
1611591990000|2021-01-25 16:26:30|1564|1563.4|1563.4|1563|1564|1563.4|1563.4|1563|781
1611592000000|2021-01-25 16:26:40|1563.2|1562.6|1563.2|1562.6|1563.4|1562.6|1563.2|1562.4|417
1611592010000|2021-01-25 16:26:50|1564|1563.2|1564.2|1563.6|1564.2|1563.6|1563.8|1563.2|1118
1611592020000|2021-01-25 16:27:00|1564.6|1563.8|1564.2|1563.6|1564.6|1563.8|1564|1563.4|750
1611592030000|2021-01-25 16:27:10|1564.6|1564|1563.8|1563.4|1564.6|1564|1563.8|1563.4|0
1611592040000|2021-01-25 16:27:20|1564.2|1563|1563.4|1562.8|1564.2|1563|1563.4|1562.6|224
1611592050000|2021-01-25 16:27:30|1563.2|1562.6|1563|1562.4|1563.4|1562.6|1563|1562.4|100
1611592060000|2021-01-25 16:27:40|1562.8|1562.2|1562.6|1562.2|1562.8|1562.2|1562.4|1561.8|1253
1611592070000|2021-01-25 16:27:50|1563|1562.4|1562.8|1562.4|1563.4|1562.8|1562.8|1562.4|971
1611592080000|2021-01-25 16:28:00|1563|1562|1563|1562.2|1563.2|1562.4|1562.8|1562|806
1611592090000|2021-01-25 16:28:10|1562.8|1562.4|1562.8|1562|1563.2|1562.6|1562.8|1562|1870
1611592100000|2021-01-25 16:28:20|1562.4|1561.8|1562.2|1561.4|1562.4|1561.8|1562|1561.4|706
1611592110000|2021-01-25 16:28:30|1562.4|1561.6|1561.6|1561|1562.4|1561.6|1561.6|1560.8|669
1611592120000|2021-01-25 16:28:40|1561.4|1560.8|1561.2|1560.2|1561.4|1560.8|1561|1560.2|1781
1611592130000|2021-01-25 16:28:50|1561.4|1560.4|1561.6|1561|1561.6|1561|1561.4|1560.4|964
1611592140000|2021-01-25 16:29:00|1561.4|1560.6|1562|1561.2|1562|1561.2|1561.4|1560.6|2062
1611592150000|2021-01-25 16:29:10|1562.2|1561.6|1562|1561.2|1562.2|1561.6|1562|1561.2|634
1611592160000|2021-01-25 16:29:20|1561.6|1561|1562|1561.2|1562|1561.2|1561.6|1561|1075
1611592170000|2021-01-25 16:29:30|1561.8|1561.4|1562.2|1561.6|1562.2|1561.6|1561.8|1561.2|145
1611592180000|2021-01-25 16:29:40|1562.6|1562|1563.2|1562.2|1563.2|1562.2|1562.6|1562|1485
1611592190000|2021-01-25 16:29:50|1563.4|1562.6|1563.6|1562.6|1564|1563|1563.4|1562.6|0
1611648010000|2021-01-26 08:00:10|1564.8|1562|1567.8|1565.8|1567.8|1566.6|1563.2|1555.6|186255
1611648020000|2021-01-26 08:00:20|1567.6|1565.2|1567.8|1566.4|1568|1567|1566.4|1565.2|2451
1611648030000|2021-01-26 08:00:30|1565.8|1565.6|1565.6|1563.8|1567.8|1565.8|1565.4|1562.6|18927
1611648040000|2021-01-26 08:00:40|1564.8|1563.2|1564|1562.4|1564.8|1563.8|1563.8|1562.2|3832
1611648050000|2021-01-26 08:00:50|1563.8|1562.2|1564.6|1562.8|1564.6|1563|1562.6|1560.2|5563
1611648060000|2021-01-26 08:01:00|1565|1563.8|1565|1564|1567|1565.8|1564.8|1562.8|6259
1611648070000|2021-01-26 08:01:10|1565.2|1564.2|1565.8|1565|1565.8|1565|1564.4|1563.8|4437
1611648080000|2021-01-26 08:01:20|1565.6|1564.8|1565.2|1563.8|1565.8|1564.8|1564.8|1563.8|3124
1611648090000|2021-01-26 08:01:30|1565|1563.6|1562.6|1561.6|1565.4|1564.6|1562.6|1561.4|3655
1611648100000|2021-01-26 08:01:40|1562.4|1560.8|1562.4|1561.8|1563.2|1561.8|1561.8|1560.8|1672
1611648110000|2021-01-26 08:01:50|1562.6|1562|1562.2|1561.6|1563.2|1562.6|1562.2|1561.6|3196
1611648120000|2021-01-26 08:02:00|1562.4|1561.4|1562.4|1562|1563.4|1562.6|1562.4|1561.4|938
1611648130000|2021-01-26 08:02:10|1562.2|1561.6|1564.4|1563.6|1564.6|1564|1562|1561|4937
1611648140000|2021-01-26 08:02:20|1565|1563.8|1564.6|1563.4|1565|1564.2|1564.4|1563.4|5735
1611648150000|2021-01-26 08:02:30|1564.4|1563.6|1566.8|1565.6|1566.8|1566.4|1564|1563.4|11921
1611648160000|2021-01-26 08:02:40|1567.6|1565.8|1566|1565|1567.6|1566.6|1564.8|1564|6476
1611648170000|2021-01-26 08:02:50|1566.2|1565.2|1564|1563.4|1566.4|1565.2|1564|1563.4|10400
1611648180000|2021-01-26 08:03:00|1564.2|1563.6|1564.4|1563.8|1566|1565.4|1563.8|1563.2|11551
1611648190000|2021-01-26 08:03:10|1564.2|1563.6|1564.6|1563.6|1564.6|1563.8|1563.8|1562.8|390
1611648200000|2021-01-26 08:03:20|1563.8|1563.4|1563.6|1562.6|1565.8|1565.2|1563.4|1562.6|7306
1611648210000|2021-01-26 08:03:30|1563.4|1562.4|1560.2|1559.2|1564|1563.4|1559.6|1558.2|20844
1611648220000|2021-01-26 08:03:40|1560.4|1559.4|1561.8|1561|1562|1561|1560.2|1559.2|1100
1611648230000|2021-01-26 08:03:50|1562|1561.2|1564.4|1563.2|1564.4|1563.6|1561.8|1561|3613
1611648240000|2021-01-26 08:04:00|1564.2|1562.8|1563.2|1562.4|1564.2|1563|1562.4|1561.2|1576
1611648250000|2021-01-26 08:04:10|1563.4|1562.6|1564.4|1563.6|1565|1564|1563.4|1562.6|2217
1611648260000|2021-01-26 08:04:20|1564.6|1563.8|1565|1564.2|1565|1564.4|1564.6|1563.8|0
1611648270000|2021-01-26 08:04:30|1564.8|1564|1563.6|1562.4|1564.8|1564.4|1563.6|1562.4|3092
1611648280000|2021-01-26 08:04:40|1563.8|1562.6|1564.8|1564|1565|1564|1563.8|1562.6|0
1611648290000|2021-01-26 08:04:50|1564.4|1563.8|1563.8|1563|1564.8|1564|1563|1562|3024
1611648300000|2021-01-26 08:05:00|1563.4|1562.8|1563.8|1562.8|1564.6|1563.6|1563.2|1562.4|987
1611648310000|2021-01-26 08:05:10|1563.6|1562.6|1561.4|1560.4|1563.6|1562.6|1560.4|1560|6508
1611648320000|2021-01-26 08:05:20|1561.8|1560.6|1562.4|1561.4|1564.2|1563|1561.4|1560.4|13640
1611648330000|2021-01-26 08:05:30|1562.6|1561.6|1564.4|1563.8|1565|1564.4|1562.4|1561.6|9193
1611648340000|2021-01-26 08:05:40|1564.8|1564|1566.6|1565.8|1566.6|1565.8|1564.8|1564|12370
1611648350000|2021-01-26 08:05:50|1567|1565.6|1566.6|1565.8|1567.2|1566.2|1566.4|1565.4|100
1611648360000|2021-01-26 08:06:00|1566.8|1566|1564.4|1563.4|1567|1566.2|1564.2|1563.2|1538
1611648370000|2021-01-26 08:06:10|1564.2|1563.2|1564.2|1563.4|1564.2|1563.6|1563.6|1562.8|525
1611648380000|2021-01-26 08:06:20|1564.4|1563.8|1565.2|1564.2|1565.8|1565.6|1564.4|1563.4|7615
1611648390000|2021-01-26 08:06:30|1565|1564|1567.8|1567.2|1568|1567.4|1564.6|1563.8|25259
1611648400000|2021-01-26 08:06:40|1567.6|1566.8|1568|1567|1568|1567.4|1567.4|1566.4|627
1611648410000|2021-01-26 08:06:50|1568.2|1567.2|1569|1567.4|1569|1567.4|1568.2|1567.2|221
1611648420000|2021-01-26 08:07:00|1568.8|1567.6|1567.8|1567|1569|1567.6|1567|1566.6|12413
1611648430000|2021-01-26 08:07:10|1568|1567.2|1567.2|1566.2|1568|1567.4|1566.8|1565.4|4282
1611648440000|2021-01-26 08:07:20|1566.6|1566|1567|1566|1567.2|1566.2|1566.4|1565.4|1311
1611648450000|2021-01-26 08:07:30|1567.2|1566.2|1568.8|1568|1568.8|1568|1567|1566|4400
1611648460000|2021-01-26 08:07:40|1568.6|1567.8|1569.8|1569.2|1570|1569.4|1568.6|1567.6|1142
1611648470000|2021-01-26 08:07:50|1570|1569.4|1569.4|1569|1570|1569.4|1569.4|1568.8|1815
1611648480000|2021-01-26 08:08:00|1569.6|1568.8|1570|1569.4|1570|1569.6|1569.6|1568.8|1251
1611648490000|2021-01-26 08:08:10|1569.8|1569.2|1569.2|1568.2|1570.8|1569.8|1568.6|1568|11242
1611648500000|2021-01-26 08:08:20|1569|1568.4|1567.2|1566.4|1569.4|1568.4|1567.2|1566.4|520
1611648510000|2021-01-26 08:08:30|1567|1566.2|1571|1570.6|1571|1570.6|1567|1565.8|15064
1611648520000|2021-01-26 08:08:40|1570.8|1569.8|1572.8|1571.8|1572.8|1571.8|1570|1569.8|9410
1611648530000|2021-01-26 08:08:50|1572.4|1571.6|1573|1571.6|1573|1571.6|1571.4|1570.6|874
1611648540000|2021-01-26 08:09:00|1572.8|1571.8|1573.8|1572.8|1573.8|1573|1572.4|1571.8|5465
1611648550000|2021-01-26 08:09:10|1573.6|1572.6|1572.2|1571.6|1573.6|1572.6|1572.2|1571.4|518
1611648560000|2021-01-26 08:09:20|1572.4|1571.8|1571.8|1571.4|1572.8|1572.4|1571.8|1571.4|2466
1611648570000|2021-01-26 08:09:30|1572|1571.6|1572.4|1571.6|1572.6|1571.6|1571.8|1571.4|900
1611648580000|2021-01-26 08:09:40|1572|1571.4|1571|1570.2|1572.4|1571.4|1571|1570|2483
1611648590000|2021-01-26 08:09:50|1571.2|1570|1571.4|1570.2|1571.4|1570.8|1571|1570|2984
1611648600000|2021-01-26 08:10:00|1571.2|1570.4|1572.8|1572|1573|1572.2|1571|1570.2|6194
1611648610000|2021-01-26 08:10:10|1573|1572.2|1574.6|1573.8|1574.8|1573.8|1573|1572.2|1874
1611648620000|2021-01-26 08:10:20|1574.8|1574|1574.8|1574|1575|1574.2|1574.6|1574|854
1611648630000|2021-01-26 08:10:30|1575|1574.2|1575.6|1574.8|1575.8|1575.4|1575|1574|9249
1611648640000|2021-01-26 08:10:40|1575.4|1574.6|1576.8|1576.2|1577|1576.2|1575.2|1574.6|5372
1611648650000|2021-01-26 08:10:50|1576.6|1576|1575.6|1574.6|1576.8|1576|1575.2|1574.6|3412
1611648660000|2021-01-26 08:11:00|1575.8|1574.8|1576.6|1575.6|1576.6|1575.6|1575.6|1574.8|1150
1611648670000|2021-01-26 08:11:10|1576.8|1576.2|1577.4|1576.8|1578|1577.6|1576.8|1575.6|8120
1611648680000|2021-01-26 08:11:20|1577.6|1577|1577|1576.2|1578|1577.2|1576.2|1575.2|6028
1611648690000|2021-01-26 08:11:30|1576.4|1576|1576.6|1576|1577|1576|1575.8|1575.2|700
1611648700000|2021-01-26 08:11:40|1576.8|1575.8|1578|1577.2|1578|1577.2|1576.8|1575.8|426
1611648710000|2021-01-26 08:11:50|1578.2|1577.4|1578.2|1577.2|1579.2|1578.6|1578|1577.2|7789
1611648720000|2021-01-26 08:12:00|1578.4|1577.4|1578|1577.2|1578.8|1578|1578|1577|1724
1611648730000|2021-01-26 08:12:10|1577.8|1577|1578.6|1577.6|1579.2|1578.4|1577.6|1577|8112
1611648740000|2021-01-26 08:12:20|1578.2|1577.8|1578|1577.2|1578.6|1578|1577.4|1577|1378
1611648750000|2021-01-26 08:12:30|1577.8|1577|1578.6|1578|1578.6|1578|1577|1576.4|15433
1611648760000|2021-01-26 08:12:40|1578.4|1577.6|1578.2|1577.2|1578.6|1578|1578|1577|2013
1611648770000|2021-01-26 08:12:50|1578|1577.4|1578|1577.4|1578.6|1578|1577.8|1577.2|490
1611648780000|2021-01-26 08:13:00|1578.2|1577.6|1577.2|1576.4|1578.4|1577.6|1576.8|1576|4111
1611648790000|2021-01-26 08:13:10|1577|1576.2|1575.8|1575|1577.2|1576.4|1575.8|1575|4550
1611648800000|2021-01-26 08:13:20|1576|1575.2|1576|1575|1576.4|1575.4|1575|1574.4|6028
1611648810000|2021-01-26 08:13:30|1575.8|1574.8|1574|1573.2|1576.4|1575.6|1574|1573.2|6528
1611648820000|2021-01-26 08:13:40|1573.6|1573|1574.2|1573.4|1574.4|1573.6|1572.4|1571.6|11015
1611648830000|2021-01-26 08:13:50|1574|1573.2|1574.4|1574|1575.4|1575|1573.8|1573.2|12754
1611648840000|2021-01-26 08:14:00|1574.2|1573.8|1575.6|1574.6|1576.2|1575.6|1574.2|1573.6|8965
1611648850000|2021-01-26 08:14:10|1575.4|1574.8|1576.8|1575.8|1576.8|1576.2|1575.4|1574.8|2473
1611648860000|2021-01-26 08:14:20|1577.4|1576|1578.6|1577.8|1578.6|1577.8|1577.2|1576|780
1611648870000|2021-01-26 08:14:30|1578.4|1577.6|1578.2|1577.2|1578.4|1577.8|1577.6|1577|889
1611648880000|2021-01-26 08:14:40|1578|1577|1577.8|1577.2|1578.4|1577.8|1577.6|1577|1200
1611648890000|2021-01-26 08:14:50|1578|1577.4|1577.4|1576.6|1578.2|1577.4|1577.2|1576.6|1819
1611648900000|2021-01-26 08:15:00|1577.6|1576.8|1578.8|1577.6|1579|1578|1577.4|1576.8|2816
1611648910000|2021-01-26 08:15:10|1579|1577.8|1579.6|1579|1580|1579.4|1578.8|1577.8|4805
1611648920000|2021-01-26 08:15:20|1579.8|1579.2|1580.8|1580|1581|1580.6|1579.8|1579|11568
1611648930000|2021-01-26 08:15:30|1580.6|1580.2|1580.8|1579.8|1580.8|1580.2|1580|1579.2|2698
1611648940000|2021-01-26 08:15:40|1580.6|1580|1579|1578|1580.6|1580.2|1578.6|1577.6|660
1611648950000|2021-01-26 08:15:50|1579.2|1578.2|1577.4|1576.6|1579.2|1578.4|1577.2|1576.4|3772
1611648960000|2021-01-26 08:16:00|1577.6|1576.8|1577.8|1576.8|1577.8|1577.2|1577.4|1576.6|0
1611648970000|2021-01-26 08:16:10|1577.6|1577|1577.4|1576.6|1577.6|1577|1576.6|1576|1657
1611648980000|2021-01-26 08:16:20|1577.2|1576.4|1577.4|1577|1578.2|1577|1576.8|1576.2|2166
1611648990000|2021-01-26 08:16:30|1577.6|1577.4|1578.6|1578|1579.6|1578.8|1577.6|1577.2|570
1611649000000|2021-01-26 08:16:40|1578.4|1577.8|1578.4|1577.6|1578.6|1577.8|1578.2|1577.2|662
1611649010000|2021-01-26 08:16:50|1578.2||1578.4||1578.4||1578.2||0
1611649020000|2021-01-26 08:17:00|1578.6|1577.8|1577.6|1576.6|1578.6|1578.4|1577.2|1576.2|3567
1611649030000|2021-01-26 08:17:10|1577.8|1576.8|1577.8|1577|1578.8|1578|1577.8|1576.8|1755
1611649040000|2021-01-26 08:17:20|1577.6|1577.4|1578|1577.2|1578|1577.4|1577.4|1576.6|100
1611649050000|2021-01-26 08:17:30|1577.8|1577|1577|1576.4|1578|1577.2|1577|1576.4|527
1611649060000|2021-01-26 08:17:40|1576.8|1576.6|1576.6|1576|1577.4|1576.6|1576.4|1576|829
1611649070000|2021-01-26 08:17:50|1576.8|1576.2|1577|1576.2|1577|1576.6|1576.6|1576|0
1611649080000|2021-01-26 08:18:00|1576.8|1576|1575.2|1574.6|1576.8|1576|1575|1574|1636
1611649090000|2021-01-26 08:18:10|1575|1574.4|1575.4|1574.8|1576.2|1575.6|1575|1574.2|5173
1611649100000|2021-01-26 08:18:20|1575.2|1574.6|1573.2|1572.2|1575.2|1574.6|1572.8|1572|628
1611649110000|2021-01-26 08:18:30|1573.4|1572|1573.2|1572.4|1573.8|1573.2|1572.4|1572|7774
1611649120000|2021-01-26 08:18:40|1573|1572.6|1573.8|1573.2|1573.8|1573.2|1572.8|1572|2571
1611649130000|2021-01-26 08:18:50|1574|1573|1573.8|1573|1574.2|1573.2|1573.6|1573|0
1611649140000|2021-01-26 08:19:00|1573.6|1572.8|1574.2|1573.4|1575|1574.2|1573|1572.2|6250
1611649150000|2021-01-26 08:19:10|1574|1573.6|1573.8|1572.8|1574.2|1573.6|1573.2|1572.2|28760
1611649160000|2021-01-26 08:19:20|1573.6|1572.6|1574.6|1573.8|1574.8|1574|1573.2|1572.4|5166
1611649170000|2021-01-26 08:19:30|1574.4|1573.6|1575.6|1574.8|1576.2|1575.2|1574.2|1573.6|2222
1611649180000|2021-01-26 08:19:40|1575.8|1575|1576|1575|1576.4|1575.2|1575.6|1574.8|1000
1611649190000|2021-01-26 08:19:50|1576.2|1575.2|1577.2|1576.4|1577.4|1576.6|1575.8|1575.2|3905
1611649200000|2021-01-26 08:20:00|1577.4|1576.8|1578.6|1577.6|1578.8|1578|1577.4|1576.4|7226
1611649210000|2021-01-26 08:20:10|1578.8|1577.4|1579.8|1579|1580|1579.2|1578.8|1577.4|1574
1611649220000|2021-01-26 08:20:20|1579.6|1578.8|1579|1578.4|1579.6|1578.8|1578.6|1578|685
1611649230000|2021-01-26 08:20:30|1579.2|1578.6|1579.4|1578.6|1579.8|1579.6|1579.2|1578.6|987
1611649240000|2021-01-26 08:20:40|1579.2|1578.8|1579.6|1578.6|1579.8|1579|1579|1578.4|1084
1611649250000|2021-01-26 08:20:50|1579.8|1579.2|1580.2|1579.6|1580.8|1579.8|1579.8|1578.6|4751
1611649260000|2021-01-26 08:21:00|1580.4|1579.8|1579.8|1579|1580.8|1580.4|1579.8|1579|12636
1611649270000|2021-01-26 08:21:10|1579.4|1578.8|1578.6|1577.6|1580|1579.2|1578.6|1577.6|11438
1611649280000|2021-01-26 08:21:20|1578.4|1577.4|1578|1577.4|1578.4|1577.6|1577.8|1577|0
1611649290000|2021-01-26 08:21:30|1577.8|1577.2|1576.8|1576|1578|1577.2|1576.6|1575.8|3425
1611649300000|2021-01-26 08:21:40|1577|1576.2|1577.2|1576.6|1577.6|1576.6|1577|1576.2|30
1611649310000|2021-01-26 08:21:50|1577|1576.8|1579.8|1579|1579.8|1579|1577|1576.8|4148
1611649320000|2021-01-26 08:22:00|1579.6|1579.2|1580.8|1580|1580.8|1580.2|1579.6|1579|6880
1611649330000|2021-01-26 08:22:10|1580.6|1579.8|1580.6|1580|1580.6|1580|1580|1579.6|317
1611649340000|2021-01-26 08:22:20|1580.4|1580.4|1580.8|1580.2|1581.6|1580.6|1580.4|1580|3546
1611649350000|2021-01-26 08:22:30|1581|1580.6|1582.4|1581.2|1582.4|1581.4|1581|1580.4|5299
1611649360000|2021-01-26 08:22:40|1582.2|1581.4|1582|1581.4|1582.4|1581.6|1581.8|1581.2|0
1611649370000|2021-01-26 08:22:50|1581.8|1581.2|1580.4|1579.4|1581.8|1581.2|1580.2|1579.4|3115
1611649380000|2021-01-26 08:23:00|1580.6|1579.6|1580.4|1579.4|1580.6|1579.8|1580|1579.2|0
1611649390000|2021-01-26 08:23:10|1580.2|1580|1579.8|1579.2|1580.4|1580|1579.6|1579|1102
1611649400000|2021-01-26 08:23:20|1579.6|1579|1579.2|1578.6|1579.8|1579.2|1579.2|1578.6|490
1611649410000|2021-01-26 08:23:30|1579|1578.4|1579.2|1578.4|1579.2|1578.4|1578.8|1578|655
1611649420000|2021-01-26 08:23:40|1579.4|1578.8|1579.6|1578.8|1580|1579.2|1579.4|1578.4|3506
1611649430000|2021-01-26 08:23:50|1579.8|1579|1580.8|1579.8|1580.8|1580|1579.8|1579|6007
1611649440000|2021-01-26 08:24:00|1580.6|1580|1580.8|1580|1580.8|1580|1580.4|1580|0
1611649450000|2021-01-26 08:24:10|1581|1580.2|1580.4|1579.6|1581|1580.8|1579.2|1578.6|6606
1611649460000|2021-01-26 08:24:20|1580.6|1579.8|1580.8|1580|1580.8|1580.4|1580.4|1579.6|285
1611649470000|2021-01-26 08:24:30|1580.6|1580.2|1580|1579.2|1580.8|1580.2|1580|1579.2|843
1611649480000|2021-01-26 08:24:40|1579.8|1579|1579.6|1578.8|1580|1579.2|1579.2|1578.6|502
1611649490000|2021-01-26 08:24:50|1579.2|1578.6|1579.2|1578.6|1579.6|1578.6|1578.4|1577.2|1708
1611649500000|2021-01-26 08:25:00|1579|1578.4|1579.2|1578.4|1579.2|1578.6|1578.4|1577.6|3873
1611649510000|2021-01-26 08:25:10|1579.4|1578.6|1580.6|1579.8|1580.8|1580|1579.4|1578.6|6329
1611649520000|2021-01-26 08:25:20|1580.8|1579.6|1580.8|1580.2|1581|1580.2|1580.6|1579.6|0
1611649530000|2021-01-26 08:25:30|1580.6|1580|1580.4|1579.6|1581|1580|1580|1579.4|3053
1611649540000|2021-01-26 08:25:40|1580.6|1579.8|1579.4|1578.4|1580.8|1580|1579.4|1578.4|332
1611649550000|2021-01-26 08:25:50|1579.2|1578.2|1579|1578.4|1579.4|1578.8|1579|1578.2|840
1611649560000|2021-01-26 08:26:00|1578.8|1578.6|1579|1578.2|1579.8|1579.2|1578.6|1578.2|3272
1611649570000|2021-01-26 08:26:10|1578.8|1578|1579.4|1578.6|1579.4|1578.6|1578.4|1578|4149
1611649580000|2021-01-26 08:26:20|1579.2|1578.4|1577.8|1577.2|1579.2|1578.4|1577.8|1577.2|4041
1611649590000|2021-01-26 08:26:30|1577.6|1577|1578.8|1578.4|1578.8|1578.4|1577.6|1577|700
1611649600000|2021-01-26 08:26:40|1579|1578.6|1580|1579|1580|1579.4|1579|1578.4|1946
1611649610000|2021-01-26 08:26:50|1580.2|1579.2|1580.2|1579.2|1580.4|1579.8|1579.8|1579.2|3699
1611649620000|2021-01-26 08:27:00|1580.4|1579.4|1578.2|1577.2|1580.4|1579.6|1578.2|1577.2|704
1611649630000|2021-01-26 08:27:10|1578.4|1577.4|1577.8|1577.2|1578.4|1577.6|1577.8|1577|1442
1611649640000|2021-01-26 08:27:20|1578|1577.4|1579.4|1578.6|1579.6|1578.8|1577.8|1577.2|1560
1611649650000|2021-01-26 08:27:30|1579.6|1578.4|1579|1578.2|1579.8|1579|1579|1578.2|1253
1611649660000|2021-01-26 08:27:40|1579.2|1578.4|1579.8|1579|1579.8|1579|1579|1578.2|536
1611649670000|2021-01-26 08:27:50|1580|1578.8|1579.4|1578.8|1580|1578.8|1579.4|1578.6|0
1611649680000|2021-01-26 08:28:00|1579.2|1578.6|1579.2|1578.4|1579.4|1578.8|1578.6|1578|1616
1611649690000|2021-01-26 08:28:10|1579|1578.6|1579.2|1578.6|1579.2|1579|1579|1578.2|1863
1611649700000|2021-01-26 08:28:20|1579|1578.4|1580.4|1579.8|1580.4|1580|1579|1578.4|3195
1611649710000|2021-01-26 08:28:30|1580.6|1580|1581.2|1580.6|1582|1581.2|1580|1579.6|77790
1611649720000|2021-01-26 08:28:40|1581|1580.4|1581.8|1581.2|1581.8|1581.4|1581|1580.4|1591
1611649730000|2021-01-26 08:28:50|1581.6|1581.4|1581.6|1580.6|1582.8|1582|1580.6|1580|9969
1611649740000|2021-01-26 08:29:00|1581.4|1580.4|1581.6|1581|1582|1581|1581.2|1580.4|0
1611649750000|2021-01-26 08:29:10|1581.4||1581.6||1581.6||1581.4||0
1611649760000|2021-01-26 08:29:20|1581.4|1581.2|1580.6|1580|1581.6|1581.2|1580.6|1580|1869
1611649770000|2021-01-26 08:29:30|1580.4|1579.8|1580.8|1580.2|1581|1580.2|1579.8|1579.4|2023
1611649780000|2021-01-26 08:29:40|1581|1580.8|1581|1580.2|1581.8|1581|1581|1580.2|3501
1611649790000|2021-01-26 08:29:50|1580.8|1580.4|1580.6|1580|1580.8|1580.4|1580.6|1580|0
1611649800000|2021-01-26 08:30:00|1580.8|1580.2|1580.6|1579.8|1581.4|1580.4|1580.4|1579.8|1961
1611649810000|2021-01-26 08:30:10|1580.4|1579.6|1580.8|1580.2|1580.8|1580.4|1579.8|1579.4|3246
1611649820000|2021-01-26 08:30:20|1580.6|1580|1582.2|1581.4|1582.4|1581.6|1580.6|1580|2559
1611649830000|2021-01-26 08:30:30|1582.4|1581|1581.8|1581|1582.4|1581.4|1581.2|1581|5387
1611649840000|2021-01-26 08:30:40|1582|1581.2|1582.2|1581.4|1582.2|1581.4|1581.8|1581|135
1611649850000|2021-01-26 08:30:50|1582|1581.2|1581.4|1581|1582|1581.2|1581.4|1581|3284
1611649860000|2021-01-26 08:31:00|1581.2|1580.8|1580.2|1579.2|1581.4|1580.8|1580|1579|5379
1611649870000|2021-01-26 08:31:10|1580|1579|1578.4|1578|1580|1579|1578.4|1578|1047
1611649880000|2021-01-26 08:31:20|1578.6|1578.2|1579.2|1578.2|1579.2|1578.2|1578.4|1578|322
1611649890000|2021-01-26 08:31:30|1579|1578.4|1578.8|1578|1579|1578.4|1578.6|1578|2571
1611649900000|2021-01-26 08:31:40|1578.2|1577.8|1578|1577.2|1578.4|1577.8|1578|1577|1529
1611649910000|2021-01-26 08:31:50|1577.6|1577|1577.2|1576.6|1577.6|1577|1577.2|1576|1017
1611649920000|2021-01-26 08:32:00|1577|1576.4|1576.8|1576.4|1577.2|1576.6|1576.8|1576.4|1000
1611649930000|2021-01-26 08:32:10|1577|1576.6|1577.2|1576.6|1577.2|1576.8|1576.6|1576.4|2425
1611649940000|2021-01-26 08:32:20|1577|1576.4|1575.8|1575.4|1577.2|1576.6|1575.8|1575.2|8483
1611649950000|2021-01-26 08:32:30|1575.6|1575.2|1575.6|1575.2|1575.6|1575.2|1575.6|1575.2|0
1611649960000|2021-01-26 08:32:40|1575.8|1575.4|1575.8|1575|1576|1575.4|1575.6|1575|4282
1611649970000|2021-01-26 08:32:50|1575.4|1574.8|1574.6|1574.2|1575.8|1574.8|1574.6|1574|7338
1611649980000|2021-01-26 08:33:00|1574.8|1574|1575.4|1575|1576|1575.4|1574.8|1574|5686
1611649990000|2021-01-26 08:33:10|1575.6|1574.8|1577|1576|1577|1576.2|1575.6|1574.8|595
1611650000000|2021-01-26 08:33:20|1577.2|1576.2|1577.6|1576.8|1577.6|1576.8|1577.2|1576.2|0
1611650010000|2021-01-26 08:33:30|1577.4|1576.6|1576.8|1575.8|1577.4|1576.6|1576.6|1575.6|661
1611650020000|2021-01-26 08:33:40|1576.6|1576.4|1576.6|1575.8|1576.8|1576.4|1576.6|1575.6|1045
1611650030000|2021-01-26 08:33:50|1576.8|1576|1576.8|1576|1577|1576.2|1576.6|1575.8|2992
1611650040000|2021-01-26 08:34:00|1577|1576.2|1575.6|1575|1577|1576.6|1575.6|1575|9051
1611650050000|2021-01-26 08:34:10|1575.8|1575.4|1575.6|1575.2|1575.8|1575.4|1575.6|1575.2|701
1611650060000|2021-01-26 08:34:20|1575.8|1575|1574.2|1573.4|1575.8|1575|1574.2|1573.2|4198
1611650070000|2021-01-26 08:34:30|1574.4|1573.6|1574.2|1573.6|1574.8|1574.2|1574.2|1573.6|252
1611650080000|2021-01-26 08:34:40|1574.4|1574|1574.4|1573.8|1574.6|1574|1574.2|1573.6|937
1611650090000|2021-01-26 08:34:50|1574.2|1573.6|1573.8|1573.2|1574.4|1573.8|1573.8|1573.2|318
1611650100000|2021-01-26 08:35:00|1574|1573.4|1574.4|1573.8|1574.6|1574.2|1573.8|1573.2|370
1611650110000|2021-01-26 08:35:10|1574|1573.4|1574.6|1574|1574.6|1574.2|1574|1573.4|5608
1611650120000|2021-01-26 08:35:20|1575.2|1574.2|1576.6|1575.8|1576.8|1575.8|1575.2|1574.2|11001
1611650130000|2021-01-26 08:35:30|1576.4|1575.4|1576.8|1576.2|1577|1576.4|1576.2|1575.2|5786
1611650140000|2021-01-26 08:35:40|1577|1576|1578.2|1577.6|1578.4|1577.8|1576.8|1576|7437
1611650150000|2021-01-26 08:35:50|1578|1577.8|1577.8|1577|1578.4|1577.8|1577.8|1577|256
1611650160000|2021-01-26 08:36:00|1578|1577.2|1579.2|1578.4|1579.2|1578.4|1577.8|1577|6697
1611650170000|2021-01-26 08:36:10|1579|1578.2|1579.6|1578.6|1580|1579.2|1579|1578.2|7993
1611650180000|2021-01-26 08:36:20|1579.8|1578.8|1579.8|1579|1580|1579.4|1579.4|1578.6|1722
1611650190000|2021-01-26 08:36:30|1580|1579.2|1579.2|1578.8|1580|1579.4|1579.2|1578.8|5453
1611650200000|2021-01-26 08:36:40|1579|1578.6|1579.2|1578.6|1579.4|1578.8|1579|1578.6|2972
1611650210000|2021-01-26 08:36:50|1579|1578.4|1578.4|1578|1579|1578.4|1577.8|1577.6|3666
1611650220000|2021-01-26 08:37:00|1578.6|1577.8|1580|1579.2|1580|1579.2|1578.4|1577.8|4606
1611650230000|2021-01-26 08:37:10|1579.8||1580||1580||1579.8||500
1611650240000|2021-01-26 08:37:20|1579.8|1579|1579.8|1579|1579.8|1579.2|1579.4|1579|1200
1611650250000|2021-01-26 08:37:30|1579.6|1579.2|1579.8|1579|1580|1579.8|1579.4|1578.8|680
1611650260000|2021-01-26 08:37:40|1579.6|1578.8|1579.4|1579|1579.8|1579.4|1579.4|1578.8|1309
1611650270000|2021-01-26 08:37:50|1579.6|1579.2|1579.6|1579|1579.8|1579.6|1579|1578.8|3406
1611650280000|2021-01-26 08:38:00|1579.2|1578.8|1578.4|1577.8|1579.2|1579|1578.4|1577.8|2559
1611650290000|2021-01-26 08:38:10|1578.2|1577.6|1578.4|1577.6|1578.4|1578.2|1578|1577.4|628
1611650300000|2021-01-26 08:38:20|1578.6|1578|1578|1577.6|1578.8|1578.2|1578|1577.4|1734
1611650310000|2021-01-26 08:38:30|1577.8|1577.4|1577.6|1577|1578|1577.4|1577.6|1577|295
1611650320000|2021-01-26 08:38:40|1577.8|1577.2|1577.6|1577|1577.8|1577.2|1577.6|1577|0
1611650330000|2021-01-26 08:38:50|1577.8|1577.2|1576.8|1576.4|1578|1577.2|1576.8|1576.4|0
1611650340000|2021-01-26 08:39:00|1577|1576.2|1576.4|1575.8|1577.2|1576.2|1576.4|1575.6|288
1611650350000|2021-01-26 08:39:10|1576.8|1576|1576.8|1576.4|1577.2|1576.6|1576.8|1575.8|1506
1611650360000|2021-01-26 08:39:20|1577|1576.2|1576.8|1576.2|1577|1576.6|1576.4|1576|2343
1611650370000|2021-01-26 08:39:30|1576.6|1576|1576.6|1576|1576.6|1576.2|1576.2|1575.8|1302
1611650380000|2021-01-26 08:39:40|1576.8|1576.2|1577.8|1576.8|1577.8|1576.8|1576.8|1576.2|2274
1611650390000|2021-01-26 08:39:50|1577.6|1577|1577.6|1577.2|1577.8|1577.2|1577.4|1577|0
1611650400000|2021-01-26 08:40:00|1577.4|1577|1578|1577.4|1578|1577.4|1576.8|1576.2|5164
1611650410000|2021-01-26 08:40:10|1578.2|1577.8|1578.6|1577.8|1579|1577.8|1578.2|1577.8|300
1611650420000|2021-01-26 08:40:20|1578.4|1577.6|1578|1577.4|1578.4|1577.6|1578|1577.4|1386
1611650430000|2021-01-26 08:40:30|1578.2|1577.6|1578|1577.6|1578.8|1578.2|1578|1577.2|1289
1611650440000|2021-01-26 08:40:40|1577.8|1577.4|1578|1577.2|1578.4|1577.4|1577.6|1576.8|331
1611650450000|2021-01-26 08:40:50|1577.8|1577.4|1578.6|1577.8|1578.6|1578|1577.8|1577.4|877
1611650460000|2021-01-26 08:41:00|1578.4|1578|1578.4|1577.8|1578.6|1578|1578.2|1577.6|1270
1611650470000|2021-01-26 08:41:10|1578.6|1578|1579.2|1578.6|1579.2|1578.6|1578.6|1578|1046
1611650480000|2021-01-26 08:41:20|1579|1578.4|1578.8|1578.4|1579.2|1578.6|1578.6|1578.2|3095
1611650490000|2021-01-26 08:41:30|1579|1578.6|1578.6|1578|1579.2|1578.6|1578.4|1578|1361
1611650500000|2021-01-26 08:41:40|1578.4|1578.2|1578.6|1578|1578.8|1578.2|1578.4|1578|826
1611650510000|2021-01-26 08:41:50|1578.4|1578.2|1578|1577.6|1578.6|1578.2|1577.8|1577.4|3034
1611650520000|2021-01-26 08:42:00|1578.2|1577.8|1579|1578.4|1579.2|1578.6|1578.2|1577.6|5502
1611650530000|2021-01-26 08:42:10|1578.8|1578.2|1578.6|1578|1579|1578.2|1578.6|1578|3633
1611650540000|2021-01-26 08:42:20|1578.4|1577.8|1577.8|1577.4|1578.4|1577.8|1577.8|1577.4|0
1611650550000|2021-01-26 08:42:30|1577.6|1577.2|1578.2|1577.6|1578.6|1577.6|1577.6|1577|1490
1611650560000|2021-01-26 08:42:40|1578.4|1578|1578.2|1578|1578.4|1578|1578.2|1578|1000
1611650570000|2021-01-26 08:42:50|1578.4|1578.2|1578.2|1577.6|1578.6|1578.2|1578.2|1577.4|3170
1611650580000|2021-01-26 08:43:00|1578|1577.4|1579|1578.2|1579.2|1578.4|1577.8|1577.4|969
1611650590000|2021-01-26 08:43:10|1579.2|1578.4|1579.4|1578.6|1579.4|1578.6|1579|1578.4|0
1611650600000|2021-01-26 08:43:20|1579.2|1578.8|1579.2|1578.6|1579.4|1578.8|1579|1578.6|222
1611650610000|2021-01-26 08:43:30|1579|1578.4|1578.2|1577.6|1579|1578.4|1578.2|1577.6|3017
1611650620000|2021-01-26 08:43:40|1578||1578||1578.2||1578||316
1611650630000|2021-01-26 08:43:50|1577.8|1577.4|1578|1577.4|1578.2|1577.6|1577.8|1577.2|2791
1611650640000|2021-01-26 08:44:00|1577.8|1577.6|1578.2|1577.6|1578.4|1577.8|1577.8|1577.4|1398
1611650650000|2021-01-26 08:44:10|1578|1577.8|1577.6|1577.2|1578|1577.8|1577.6|1577|3197
1611650660000|2021-01-26 08:44:20|1577.8|1577.4|1578.4|1578|1579|1578|1577.8|1577.2|261
1611650670000|2021-01-26 08:44:30|1578.6|1577.8|1578.4|1577.6|1578.6|1577.8|1578|1577.4|2109
1611650680000|2021-01-26 08:44:40|1578.2|1577.8|1579|1578.2|1579|1578.2|1578.2|1577.6|858
1611650690000|2021-01-26 08:44:50|1578.8|1578.4|1578.8|1578.6|1578.8|1578.6|1578.8|1578.2|810
1611650700000|2021-01-26 08:45:00|1579|1578.8|1579.8|1579.2|1580|1579.2|1579|1578.6|2681
1611650710000|2021-01-26 08:45:10|1580|1579.4|1579.6|1579.2|1580|1579.8|1579.6|1579.2|52859
1611650720000|2021-01-26 08:45:20|1579.8|1579.4|1579.6|1579.4|1579.8|1579.4|1579.6|1579.2|500
1611650730000|2021-01-26 08:45:30|1579.4|1579.2|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|4329
1611650740000|2021-01-26 08:45:40|1579.4|1579.4|1579|1578.6|1579.6|1579.4|1578.8|1578.4|8075
1611650750000|2021-01-26 08:45:50|1579.2||1578.8||1579.2||1578.8||900
1611650760000|2021-01-26 08:46:00|1578.6|1578.4|1578.6|1578.2|1579|1578.6|1578.4|1578|6021
1611650770000|2021-01-26 08:46:10|1578.4|1578.4|1578.4|1578.2|1578.6|1578.4|1578.4|1578.2|3781
1611650780000|2021-01-26 08:46:20|1578.6|1578.4|1578.8|1578.4|1579|1578.6|1578.6|1578.4|3361
1611650790000|2021-01-26 08:46:30|1578.6|1578.6|1578.8|1578.4|1578.8|1578.6|1578.4|1578.2|2923
1611650800000|2021-01-26 08:46:40|1579|1578.6|1579.6|1579.4|1579.8|1579.6|1578.8|1578.6|8118
1611650810000|2021-01-26 08:46:50|1579.4|1579.2|1578.4|1577.8|1579.4|1579.2|1578|1577.6|11355
1611650820000|2021-01-26 08:47:00|1578.6|1578|1579.6|1579.4|1579.6|1579.4|1578.4|1578|9164
1611650830000|2021-01-26 08:47:10|1579.4|1579.2|1580|1579.6|1580|1579.8|1579.4|1579.2|22984
1611650840000|2021-01-26 08:47:20|1579.8|1579.8|1579.4|1579|1580|1579.8|1579.2|1578.8|6330
1611650850000|2021-01-26 08:47:30|1579.6|1579.2|1579.2|1579|1579.8|1579.2|1579.2|1579|6122
1611650860000|2021-01-26 08:47:40||1578.8||1578.6||1578.8||1578.4|734
1611650870000|2021-01-26 08:47:50|1578.8|1578.4|1578.2|1577.8|1579.2|1578.4|1578.2|1577.8|4147
1611650880000|2021-01-26 08:48:00|1578.4|1578.2|1578.6|1578.2|1579|1578.8|1578.2|1578|5062
1611650890000|2021-01-26 08:48:10|1578.4|1578.4|1579.6|1579.2|1579.6|1579.2|1578.4|1578.4|8579
1611650900000|2021-01-26 08:48:20|1579.8|1579.4|1579.6|1579|1579.8|1579.6|1579.6|1579|640
1611650910000|2021-01-26 08:48:30|1579.8|1579.2|1579.4|1578.8|1579.8|1579.4|1579.2|1578.8|390
1611650920000|2021-01-26 08:48:40|1579.6|1579|1579.6|1579|1579.6|1579.2|1579.6|1579|80
1611650930000|2021-01-26 08:48:50|1579.2|1578.8|1579.2|1578.8|1579.6|1579|1579.2|1578.8|5396
1611650940000|2021-01-26 08:49:00|1579.4|1579|1578.2|1577.6|1579.4|1579|1578.2|1577.6|1844
1611650950000|2021-01-26 08:49:10|1578|1577.4|1577|1576.6|1578|1577.6|1577|1576.6|4487
1611650960000|2021-01-26 08:49:20|1576.8|1576.4|1577.4|1577|1577.4|1577|1576.4|1576|11539
1611650970000|2021-01-26 08:49:30|1577.2|1576.8|1577.2|1576.8|1577.6|1577.2|1577|1576.8|1868
1611650980000|2021-01-26 08:49:40|1577.4|1577|1577.8|1577.4|1578|1577.6|1577.4|1576.8|3336
1611650990000|2021-01-26 08:49:50|1577.6|1577.2|1577.2|1576.6|1577.8|1577.2|1577|1576.6|6405
1611651000000|2021-01-26 08:50:00|1577|1576.8|1577.4|1577|1577.6|1577.2|1576.8|1576.8|1454
1611651010000|2021-01-26 08:50:10|1577.2|1576.8|1576.6|1576.2|1577.4|1576.8|1576|1575.8|10509
1611651020000|2021-01-26 08:50:20|1576.8|1576|1577|1576.4|1577|1576.6|1576.6|1576|2499
1611651030000|2021-01-26 08:50:30|1577.2|1576.6|1577.4|1576.8|1577.4|1577|1577|1576.6|3199
1611651040000|2021-01-26 08:50:40|1577.6|1577|1578.6|1578|1578.6|1578|1577.6|1576.8|1849
1611651050000|2021-01-26 08:50:50|1578.4||1578.6||1578.6||1578.4||0
1611651060000|2021-01-26 08:51:00|1578.8|1578.4|1577.8|1577.2|1579|1578.6|1577.8|1577.2|4788
1611651070000|2021-01-26 08:51:10|1578|1577.4|1577.4|1577.2|1578|1577.8|1577.4|1577.2|741
1611651080000|2021-01-26 08:51:20|1577.2|1577|1577.4|1577|1577.6|1577.4|1577.2|1576.8|6962
1611651090000|2021-01-26 08:51:30|1577.6|1577.4|1577.6|1577.2|1578|1577.6|1577.2|1577|4740
1611651100000|2021-01-26 08:51:40|1577.4|1577|1577.6|1577.2|1577.8|1577.4|1577.4|1577|667
1611651110000|2021-01-26 08:51:50|1577.8|1577.4|1577.4|1576.8|1577.8|1577.6|1576.8|1576.4|4654
1611651120000|2021-01-26 08:52:00|1577.6|1577|1577.2|1576.8|1577.8|1577.6|1577|1576.6|7630
1611651130000|2021-01-26 08:52:10|1577|1576.6|1576.6|1576.4|1577|1576.6|1576.4|1576.2|2606
1611651140000|2021-01-26 08:52:20|1576.8|1576.2|1577|1576.6|1577|1576.8|1576.8|1576.2|5418
1611651150000|2021-01-26 08:52:30|1577.2|1576.8|1576.4|1576|1577.4|1577.2|1576.2|1576|7176
1611651160000|2021-01-26 08:52:40|1576.6||1576.6||1576.8||1576.4||0
1611651170000|2021-01-26 08:52:50|1576.4|1575.8|1575.6|1575.2|1576.4|1576|1575.4|1575|4933
1611651180000|2021-01-26 08:53:00|1575.4|1575|1575.2|1574.6|1575.4|1575|1575|1574.6|2078
1611651190000|2021-01-26 08:53:10|1575.4|1574.8|1574.8|1574.4|1575.4|1575.2|1574.6|1574.4|3565
1611651200000|2021-01-26 08:53:20|1575|1574.2|1574.6|1574.4|1575|1574.6|1574.6|1574.2|1450
1611651210000|2021-01-26 08:53:30|1574.8|1574.2|1574.8|1574.4|1574.8|1574.6|1574.6|1574.2|2437
1611651220000|2021-01-26 08:53:40|1575|1574.6|1575|1574.6|1575|1574.8|1575|1574.4|2064
1611651230000|2021-01-26 08:53:50|1574.8|1574.4|1573.8|1573.4|1575|1574.4|1573.8|1573.4|1134
1611651240000|2021-01-26 08:54:00|1574|1573.6|1575|1574.4|1575|1574.4|1573.6|1573.4|12324
1611651250000|2021-01-26 08:54:10|1575.2|1574.6|1576|1575.2|1576|1575.6|1575.2|1574.6|2742
1611651260000|2021-01-26 08:54:20||1575.4||1575.2||1575.4||1575.2|0
1611651270000|2021-01-26 08:54:30|1575.6|1575|1575|1574.6|1576|1575.2|1574.8|1574.6|2813
1611651280000|2021-01-26 08:54:40|1574.8|1574.4|1574.6|1574.2|1575.2|1574.8|1574.6|1574.2|518
1611651290000|2021-01-26 08:54:50|1574.4|1574|1574.4|1574|1574.4|1574.2|1574.2|1574|223
1611651300000|2021-01-26 08:55:00|1574.2|1573.8|1573.6|1573.2|1574.4|1573.8|1573.6|1573|636
1611651310000|2021-01-26 08:55:10|1573.8|1573.4|1574.4|1574|1574.4|1574|1573.8|1573.2|2201
1611651320000|2021-01-26 08:55:20|1574.6|1574.2|1574|1573.8|1574.6|1574.4|1573.8|1573.6|2111
1611651330000|2021-01-26 08:55:30|1573.8|1573.6|1574.2|1573.6|1574.2|1574|1573.8|1573.6|1762
1611651350000|2021-01-26 08:55:50|1574|1573.8|1573.6|1573|1574|1573.8|1573.2|1573|1247
1611651360000|2021-01-26 08:56:00|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|1294
1611651370000|2021-01-26 08:56:10|1573.8|1573.4|1573.8|1573.4|1574|1573.6|1573.6|1573.4|437
1611651380000|2021-01-26 08:56:20|1574|1573.6|1574.6|1573.8|1574.6|1574.4|1574|1573.6|6728
1611651390000|2021-01-26 08:56:30|1574.4|1574.4|1574.6|1574.2|1574.8|1574.4|1574.4|1574|2798
1611651400000|2021-01-26 08:56:40|1574.8|1574.4|1574.6|1574.2|1575|1574.8|1574.4|1574.2|1317
1611651410000|2021-01-26 08:56:50|1574.4|1574|1574|1573.6|1574.4|1574|1573.8|1573.6|2120
1611651420000|2021-01-26 08:57:00|1573.8|1573.4|1573.6|1573|1574|1573.8|1573.6|1573|808
1611651430000|2021-01-26 08:57:10|1573.2|1572.8|1573.4|1573|1573.6|1573|1573|1572.6|2727
1611651440000|2021-01-26 08:57:20|1573.6|1573.2|1574|1573.4|1574.6|1574.4|1573.6|1573.2|10078
1611651450000|2021-01-26 08:57:30|1573.8||1574||1574||1573.8||0
1611651460000|2021-01-26 08:57:40|1574.2|1573.8|1574.4|1573.8|1574.6|1574.2|1574.2|1573.8|2450
1611651470000|2021-01-26 08:57:50|1574.2|1573.6|1574.2|1573.8|1574.2|1573.8|1573.8|1573.4|625
1611651480000|2021-01-26 08:58:00|1574.4|1574|1574.6|1574|1574.6|1574|1574.4|1574|0
1611651490000|2021-01-26 08:58:10|1574.4|1574.2|1574|1573.8|1574.4|1574.2|1574|1573.8|937
1611651500000|2021-01-26 08:58:20|1573.8|1573.6|1573.6|1573|1574|1573.8|1573.6|1573|1035
1611651510000|2021-01-26 08:58:30|1573.2|1572.8|1573.6|1573.2|1573.6|1573.4|1572.8|1572.6|2526
1611651520000|2021-01-26 08:58:40|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|423
1611651530000|2021-01-26 08:58:50|1573.4|1573|1573.6|1573|1573.6|1573.2|1573.4|1573|272
1611651540000|2021-01-26 08:59:00|1573.4|1572.8|1573.2|1572.6|1573.4|1572.8|1573.2|1572.6|1
1611651550000|2021-01-26 08:59:10|1573|1572.8|1573|1572.6|1573.2|1573|1572.8|1572.4|1955
1611651560000|2021-01-26 08:59:20|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.4|1572|718
1611651570000|2021-01-26 08:59:30|1572.6|1572.2|1572.6|1572.4|1572.8|1572.4|1572.6|1572|1625
1611651580000|2021-01-26 08:59:40|1572.8|1572.6|1572.6|1572.2|1572.8|1572.6|1572.4|1572.2|598
1611651590000|2021-01-26 08:59:50|1572.8|1572.4|1572.4|1571.8|1572.8|1572.6|1572.2|1571.8|856
1611651600000|2021-01-26 09:00:00|1572.6|1572|1573.4|1572.8|1573.4|1573|1572.6|1572|3045
1611651610000|2021-01-26 09:00:10|1573.2|1573|1573|1572.6|1573.4|1573|1573|1572.6|584
1611651620000|2021-01-26 09:00:20|1572.8|1572.4|1573.2|1572.6|1573.4|1573|1572.8|1572.4|1292
1611651630000|2021-01-26 09:00:30|1573|1572.4|1573.2|1572.8|1573.2|1572.8|1572.8|1572.4|240
1611651640000|2021-01-26 09:00:40|1573.4|1573|1573.4|1573|1573.6|1573.2|1573.4|1572.8|208
1611651650000|2021-01-26 09:00:50|1573.2|1572.8|1573.2|1572.8|1573.4|1572.8|1573|1572.6|1458
1611651660000|2021-01-26 09:01:00|1573.4|1573|1573.8|1573.4|1574|1573.6|1573.4|1572.8|1749
1611651670000|2021-01-26 09:01:10|1574|1573.6|1575.2|1574.8|1575.4|1574.8|1574|1573.6|2544
1611651680000|2021-01-26 09:01:20|1575.4|1575|1575|1574.6|1575.6|1575.2|1574.6|1574.4|6921
1611651690000|2021-01-26 09:01:30|1574.8|1574.4|1575.2|1574.8|1575.2|1574.8|1574.8|1574.4|1367
1611651700000|2021-01-26 09:01:40|1575.4||1575||1575.6||1575||439
1611651710000|2021-01-26 09:01:50|1575.2|1575|1575.2|1574.8|1575.4|1575|1574.8|1574.6|1821
1611651720000|2021-01-26 09:02:00|1575|1574.6|1575.2|1574.6|1575.2|1574.8|1575|1574.6|170
1611651730000|2021-01-26 09:02:10|1575|1574.4|1575.6|1575|1575.8|1575.6|1574.8|1574.4|3801
1611651740000|2021-01-26 09:02:20|1575.8|1575.2|1576.6|1576.2|1576.6|1576.2|1575.4|1575|4676
1611651750000|2021-01-26 09:02:30|1576.8|1576|1576|1575.6|1576.8|1576.2|1575.8|1575.6|2625
1611651760000|2021-01-26 09:02:40|1576.2|1575.8|1576.6|1576.2|1576.6|1576.2|1576.2|1575.6|1076
1611651770000|2021-01-26 09:02:50|1576.4|1576|1576|1575.6|1576.6|1576.2|1576|1575.6|823
1611651780000|2021-01-26 09:03:00|1576.2|1575.8|1576.4|1576|1576.6|1576.2|1576.2|1575.8|2748
1611651790000|2021-01-26 09:03:10|1576|1575.8|1575.6|1575|1576.4|1576|1575.6|1575|532
1611651800000|2021-01-26 09:03:20|1575.4|1575.2|1575|1574.6|1575.4|1575.2|1574.8|1574.6|1272
1611651810000|2021-01-26 09:03:30|1575.2|1574.8|1575.6|1575.4|1576|1575.8|1575.2|1574.8|4893
1611651820000|2021-01-26 09:03:40|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1575.4|1575.2|1815
1611651830000|2021-01-26 09:03:50|1576|1575.4|1576|1575.6|1576|1575.8|1575.6|1575.4|5213
1611651840000|2021-01-26 09:04:00|1576.2|1575.8|1576.8|1576.4|1577|1576.6|1576.2|1575.6|1577
1611651850000|2021-01-26 09:04:10|1576.6|1576.2|1575.8|1575.4|1576.8|1576.2|1575.6|1575.4|1902
1611651860000|2021-01-26 09:04:20|1576|1575.6|1576.8|1576.4|1577|1576.6|1576|1575.4|2780
1611651870000|2021-01-26 09:04:30|1577|1576.2|1577.2|1576.6|1577.2|1577|1576.6|1576.2|7865
1611651880000|2021-01-26 09:04:40|1577|1576.8|1577.4|1577|1577.4|1577.2|1576.8|1576.4|7635
1611651890000|2021-01-26 09:04:50|1577.6|1577.2|1577.4|1576.8|1577.6|1577.2|1577|1576.8|1326
1611651900000|2021-01-26 09:05:00|1577.6|1577|1577.2|1576.8|1577.8|1577.4|1577|1576.8|1774
1611651910000|2021-01-26 09:05:10|1577|1576.6|1577.6|1577|1577.8|1577.4|1576.8|1576.6|818
1611651920000|2021-01-26 09:05:20|1577.8|1577.2|1578|1577.2|1578|1577.4|1577.6|1577|1256
1611651930000|2021-01-26 09:05:30|1577.8|1577.4|1577.8|1577.4|1578|1577.8|1577.6|1577.4|2275
1611651940000|2021-01-26 09:05:40|1578|1577.6|1578.4|1577.8|1578.4|1578.2|1577.8|1577.4|13003
1611651950000|2021-01-26 09:05:50|1578.2|1577.6|1577.2|1576.8|1578.2|1577.6|1577.2|1576.6|5848
1611651960000|2021-01-26 09:06:00|1577.4|1576.6|1577.8|1577.4|1577.8|1577.6|1577.2|1576.6|0
1611651970000|2021-01-26 09:06:10|1577.6|1577.2|1578.8|1578.2|1578.8|1578.6|1577.6|1577.2|4625
1611651980000|2021-01-26 09:06:20|1578.6|1578|1578.4|1577.8|1578.6|1578|1578|1577.8|253
1611651990000|2021-01-26 09:06:30|1578.2|1577.6|1578|1577.6|1578.4|1577.6|1577.8|1577.6|596
1611652000000|2021-01-26 09:06:40|1578.2|1577.8|1578.4|1578.2|1578.8|1578.4|1578.2|1577.6|4472
1611652010000|2021-01-26 09:06:50|1578.6|1578.4|1578.8|1578.2|1578.8|1578.4|1578.4|1578.2|671
1611652020000|2021-01-26 09:07:00|1578.6|1578.4|1578.8|1578.2|1578.8|1578.4|1578.4|1578.2|1075
1611652030000|2021-01-26 09:07:10|1579|1578.4|1578.6|1578.4|1579.2|1579|1578.6|1578.4|5096
1611652040000|2021-01-26 09:07:20|1578.4|1578.2|1578.2|1577.6|1578.8|1578.4|1578|1577.6|3505
1611652050000|2021-01-26 09:07:30|1578||1578.2||1578.2||1578||0
1611652060000|2021-01-26 09:07:40|1578|1577.4|1578|1577.6|1578|1577.6|1577.8|1577.4|0
1611652070000|2021-01-26 09:07:50|1578.2|1577.8|1578|1577.6|1578.2|1577.8|1578|1577.6|750
1611652080000|2021-01-26 09:08:00|1578.2|1577.8|1578|1577.6|1578.2|1578|1578|1577.6|903
1611652090000|2021-01-26 09:08:10|1578.2|1577.8|1578.2|1577.6|1578.2|1578|1578.2|1577.4|3075
1611652100000|2021-01-26 09:08:20||1577.8||1577.4||1577.8||1577.4|0
1611652110000|2021-01-26 09:08:30|1578|1577.2|1577|1576.6|1578|1577.2|1576.8|1576.6|4655
1611652120000|2021-01-26 09:08:40|1577.2|1576.8|1577.4|1577|1577.6|1577|1576.8|1576.4|3234
1611652130000|2021-01-26 09:08:50|1577.6|1577.2|1578|1577.6|1578|1577.8|1577.4|1577.2|8638
1611652140000|2021-01-26 09:09:00|1577.8|1577.4|1577.8|1577.4|1578.2|1577.8|1577.6|1577.4|1634
1611652150000|2021-01-26 09:09:10|1578|1577.2|1577|1576.6|1578|1577.2|1577|1576.4|952
1611652160000|2021-01-26 09:09:20|1576.8|1576.4|1576.6|1576|1577|1576.4|1576.6|1576|928
1611652170000|2021-01-26 09:09:30|1576.4|1576.2|1576|1575.8|1576.6|1576.4|1576|1575.6|754
1611652180000|2021-01-26 09:09:40|1576.2|1575.6|1576.4|1575.8|1576.4|1575.8|1576.2|1575.6|0
1611652190000|2021-01-26 09:09:50|1576.2|1575.6|1575.8|1575.4|1576.4|1575.6|1575.8|1575.4|541
1611652200000|2021-01-26 09:10:00|1576|1575.6|1576|1575.8|1577|1576.8|1576|1575.4|12372
1611652210000|2021-01-26 09:10:10|1576.2|1575.6|1576|1575.6|1576.4|1576|1576|1575.6|3
1611652220000|2021-01-26 09:10:20||1575.8||1575.6||1575.8||1575.6|500
1611652230000|2021-01-26 09:10:30|1575.8|1575.4|1575.4|1575|1576|1575.8|1575.2|1574.8|21153
1611652240000|2021-01-26 09:10:40|1575.2|1574.8|1575.6|1575.2|1575.6|1575.4|1575.2|1574.8|2872
1611652250000|2021-01-26 09:10:50|1575.4|1575|1575.2|1574.8|1575.4|1575|1575|1574.8|1527
1611652260000|2021-01-26 09:11:00|1575.4|1575|1575|1574.8|1575.4|1575.2|1575|1574.8|4291
1611652270000|2021-01-26 09:11:10|1574.8|1574.6|1574.4|1573.8|1575|1574.6|1574.2|1573.8|1666
1611652280000|2021-01-26 09:11:20|1574.6|1574|1574.4|1573.8|1574.6|1574.2|1574.2|1573.8|0
1611652290000|2021-01-26 09:11:30|1574.6|1574|1574.8|1574.4|1574.8|1574.6|1574.6|1574|2277
1611652310000|2021-01-26 09:11:50|1574.6|1574.2|1573.6|1573.2|1574.6|1574.2|1573.4|1573|5351
1611652320000|2021-01-26 09:12:00|1573.8|1573|1573.8|1573.4|1573.8|1573.6|1573.6|1573|596
1611652330000|2021-01-26 09:12:10|1573.6|1573.2|1574.6|1574.2|1574.6|1574.4|1573.2|1573|4088
1611652340000|2021-01-26 09:12:20||1574||1574||1574||1574|0
1611652350000|2021-01-26 09:12:30|1574.4|1574.2|1575|1574.4|1575|1574.6|1574.2|1573.8|1138
1611652360000|2021-01-26 09:12:40|1574.8|1574.6|1575.4|1575.2|1575.6|1575.4|1574.6|1574.4|837
1611652370000|2021-01-26 09:12:50|1575.6|1575|1575.6|1575|1575.6|1575.2|1575.4|1575|1513
1611652380000|2021-01-26 09:13:00|1575.8|1575.2|1575.8|1575.4|1575.8|1575.6|1575.8|1575.2|500
1611652390000|2021-01-26 09:13:10|1575.6|1575.6|1576|1575.6|1576|1575.8|1575.6|1575.2|3177
1611652400000|2021-01-26 09:13:20|1576.2|1575.8|1576.4|1575.8|1576.6|1576|1576.2|1575.8|0
1611652410000|2021-01-26 09:13:30|1576.2|1575.6|1575.8|1575.4|1576.2|1575.6|1575.8|1575.4|940
1611652420000|2021-01-26 09:13:40|1575.6|1575.2|1575.4|1574.8|1575.6|1575.2|1575.4|1574.8|1778
1611652430000|2021-01-26 09:13:50|1575.2|1575|1575.4|1575.2|1575.4|1575.2|1575.2|1575|226
1611652440000|2021-01-26 09:14:00|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|1305
1611652450000|2021-01-26 09:14:10|1575.8|1575.4|1575.6|1575.2|1576|1575.6|1575.4|1575.2|2457
1611652460000|2021-01-26 09:14:20|1575.4|1575|1575.6|1575|1575.6|1575.2|1575.2|1575|2644
1611652470000|2021-01-26 09:14:30|1575.4|1574.8|1575.2|1574.8|1575.4|1574.8|1575|1574.8|844
1611652480000|2021-01-26 09:14:40|1575.4|1575|1575.4|1575|1575.6|1575.2|1575.2|1575|908
1611652490000|2021-01-26 09:14:50|1575.6|1575.2|1575.2|1575|1575.6|1575.4|1575.2|1575|380
1611652500000|2021-01-26 09:15:00|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.2|1575|2237
1611652510000|2021-01-26 09:15:10|1575.8|1575.6|1576|1575.6|1576|1575.8|1575.8|1575.4|50
1611652520000|2021-01-26 09:15:20|1575.8|1575.4|1575.8|1575.6|1576|1575.8|1575.6|1575.4|926
1611652530000|2021-01-26 09:15:30|1576|1575.8|1576.8|1576.2|1576.8|1576.4|1576|1575.8|609
1611652540000|2021-01-26 09:15:40|1577|1576.4|1577.2|1576.8|1577.6|1577.2|1576.8|1576.4|4050
1611652550000|2021-01-26 09:15:50|1577.4|1576.6|1577.4|1577|1577.4|1577|1577.2|1576.6|400
1611652560000|2021-01-26 09:16:00|1577.6|1577.2|1577.4|1577.2|1577.8|1577.6|1577.4|1577|6057
1611652570000|2021-01-26 09:16:10|1577.2|1577|1577.6|1577|1577.6|1577|1577.2|1577|377
1611652580000|2021-01-26 09:16:20|1577.4|1576.8|1576.8|1576.6|1577.4|1576.8|1576.6|1576.4|1266
1611652590000|2021-01-26 09:16:30|1577|1576.8|1576.8|1576.6|1577.4|1577|1576.8|1576.6|5052
1611652600000|2021-01-26 09:16:40|1577||1577||1577||1577||0
1611652610000|2021-01-26 09:16:50|1576.8|1576.4|1576.6|1576.2|1577|1576.4|1576.4|1576.2|1273
1611652620000|2021-01-26 09:17:00|1576.8|1576.4|1577|1576.6|1577|1576.8|1576.8|1576.4|1557
1611652630000|2021-01-26 09:17:10|1576.8|1576.4|1575.6|1575.2|1577|1576.4|1575.6|1575.2|2142
1611652640000|2021-01-26 09:17:20|1575.8|1575.4|1576|1575.4|1576|1575.6|1575.8|1575.4|0
1611652650000|2021-01-26 09:17:30|1575.8|1575.6|1575.6|1575.2|1575.8|1575.8|1575.2|1575|3206
1611652660000|2021-01-26 09:17:40||1575||1575||1575||1575|0
1611652670000|2021-01-26 09:17:50|1575.4|1575.2|1575.8|1575|1575.8|1575.6|1575.2|1575|3709
1611652680000|2021-01-26 09:18:00|1575.4|1575.2|1575.2|1574.6|1575.4|1575.4|1575|1574.6|2722
1611652690000|2021-01-26 09:18:10|1575|1574.4|1574|1573.6|1575|1574.8|1574|1573.6|3179
1611652700000|2021-01-26 09:18:20|1574.2|1573.8|1573.8|1573.4|1574.2|1574|1573.8|1573.4|1200
1611652710000|2021-01-26 09:18:30|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1573.6|1573.4|2330
1611652720000|2021-01-26 09:18:40|1574|1573.6|1574.2|1573.8|1574.2|1574|1573.4|1573.2|2088
1611652730000|2021-01-26 09:18:50|1574|1573.6|1574.2|1573.8|1574.2|1574|1573.8|1573.4|506
1611652740000|2021-01-26 09:19:00|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1573.8|1573.4|1225
1611652750000|2021-01-26 09:19:10|1574|1573.6|1574|1573.6|1574.2|1573.8|1573.6|1573.4|698
1611652760000|2021-01-26 09:19:20|1574.2|1573.8|1574.2|1573.8|1574.4|1574.2|1574|1573.6|8565
1611652770000|2021-01-26 09:19:30|1574|1573.6|1574.2|1573.8|1574.2|1574|1573.8|1573.4|2740
1611652780000|2021-01-26 09:19:40||1574||1573.8||1574||1573.8|0
1611652790000|2021-01-26 09:19:50|1574.4|1574|1574.4|1574|1574.6|1574.4|1574.2|1574|3682
1611652800000|2021-01-26 09:20:00|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1574|1573.6|351
1611652810000|2021-01-26 09:20:10|1573.8|1573.4|1573.6|1573.2|1574.4|1574|1573.4|1573.2|3333
1611652820000|2021-01-26 09:20:20|1573.8|1573.4|1574.4|1574|1574.4|1574|1573.8|1573.2|7185
1611652830000|2021-01-26 09:20:30|1574.6|1574.2|1575|1574.6|1575|1574.8|1574.6|1574.2|2257
1611652840000|2021-01-26 09:20:40|1575.2|1574.8|1576|1575.6|1576|1575.8|1575.2|1574.8|5732
1611652850000|2021-01-26 09:20:50|1576.2|1575.8|1576|1575.8|1576.2|1576|1575.6|1575.4|8383
1611652860000|2021-01-26 09:21:00|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|386
1611652880000|2021-01-26 09:21:20|1575.6|1575.2|1575.4|1575|1575.6|1575.4|1575.4|1575|1817
1611652890000|2021-01-26 09:21:30|1575.2|1574.8|1574.8|1574.4|1575.2|1574.8|1574.8|1574.4|562
1611652900000|2021-01-26 09:21:40|1574.6|1574.2|1574|1573.4|1574.6|1574.2|1573.8|1573.4|3376
1611652920000|2021-01-26 09:22:00|1573.8|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|1735
1611652930000|2021-01-26 09:22:10|1574|1573.6|1574.2|1573.8|1574.2|1574|1573.8|1573.4|1873
1611652940000|2021-01-26 09:22:20|1574|1573.6|1573.8|1573.2|1574.2|1573.8|1573.2|1573|26139
1611652950000|2021-01-26 09:22:30|1573.6|1573.4|1573.2|1572.8|1573.8|1573.4|1573|1572.8|5662
1611652960000|2021-01-26 09:22:40|1573|1572.6|1573.8|1573.4|1573.8|1573.4|1573|1572.6|4521
1611652970000|2021-01-26 09:22:50|1574|1573.6|1573.8|1573.4|1574|1573.6|1573.6|1573.4|639
1611652980000|2021-01-26 09:23:00|1573.6|1573.2|1573.8|1573|1573.8|1573.2|1573.4|1573|319
1611652990000|2021-01-26 09:23:10|1574|1573.2|1574|1573.4|1574.2|1573.8|1574|1573.2|2464
1611653000000|2021-01-26 09:23:20|1573.8|1573.6|1573.8|1573.2|1574|1573.8|1573.6|1573.2|15656
1611653010000|2021-01-26 09:23:30|1574|1573.4|1575.2|1575|1575.4|1575|1574|1573.4|3959
1611653020000|2021-01-26 09:23:40|1575.4|1574.8|1574.6|1574.4|1575.4|1575|1574.2|1574|2035
1611653030000|2021-01-26 09:23:50|1574.8|1574.2|1574.6|1574.4|1574.8|1574.6|1574.6|1574.2|4045
1611653040000|2021-01-26 09:24:00|1574.4|1574.2|1575|1574.8|1575.8|1575.4|1574.4|1574|16230
1611653050000|2021-01-26 09:24:10|1575.2|1574.6|1574.2|1573.8|1575.2|1575|1574.2|1573.8|9621
1611653060000|2021-01-26 09:24:20|1574|1573.6|1574.2|1573.6|1574.4|1574.2|1573.6|1573.4|7552
1611653070000|2021-01-26 09:24:30|1574|1574|1574.6|1574.2|1574.6|1574.2|1574|1574|457
1611653080000|2021-01-26 09:24:40|1574.4|1574|1574.6|1574.2|1575|1574.8|1574.4|1574|15791
1611653090000|2021-01-26 09:24:50|1574.4|1574|1574.2|1573.8|1574.4|1574|1574.2|1573.8|1
1611653100000|2021-01-26 09:25:00|1574.4|1574|1574.2|1573.6|1574.4|1574|1574|1573.6|2373
1611653110000|2021-01-26 09:25:10|1573.8|1573.4|1573.8|1573.6|1574.2|1573.6|1573.6|1573.4|1914
1611653120000|2021-01-26 09:25:20|1574|1573.8|1574.2|1573.6|1574.2|1574|1574|1573.6|5349
1611653140000|2021-01-26 09:25:40|1573.8|1573.4|1573.4|1573|1574.2|1573.6|1573.4|1573|4101
1611653160000|2021-01-26 09:26:00|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.4|1573|6676
1611653180000|2021-01-26 09:26:20|1573.6|1573.2|1573.4|1573|1573.6|1573.4|1573.4|1573|4075
1611653190000|2021-01-26 09:26:30|1573.6|1573.2|1573.2|1573|1573.8|1573.4|1573.2|1573|1051
1611653200000|2021-01-26 09:26:40|1573.4|1573.2|1573.2|1572.8|1573.4|1573.2|1573|1572.8|2405
1611653210000|2021-01-26 09:26:50||1572.6||1572.8||1572.8||1572.6|0
1611653220000|2021-01-26 09:27:00|1573|1572.6|1573.4|1572.8|1573.6|1573.4|1572.4|1572.2|10155
1611653230000|2021-01-26 09:27:10|1573.2|1572.6|1572.8|1572.4|1573.2|1572.6|1572.8|1572.4|2431
1611653240000|2021-01-26 09:27:20||1572.6||1572.6||1572.6||1572.4|0
1611653250000|2021-01-26 09:27:30|1573|1572.8|1573.2|1572.8|1573.4|1573.2|1573|1572.6|7332
1611653260000|2021-01-26 09:27:40|1573|1572.6|1572.8|1572.6|1573.2|1572.8|1572.8|1572.6|3463
1611653270000|2021-01-26 09:27:50|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1572.8|1572.8|279
1611653290000|2021-01-26 09:28:10|1573.4|1573|1572.8|1572.6|1573.4|1573|1572.8|1572.6|9289
1611653300000|2021-01-26 09:28:20|1573|1572.8|1573|1572.6|1573|1572.8|1573|1572.6|1488
1611653310000|2021-01-26 09:28:30|1573.2|1572.8|1573.4|1573.2|1573.4|1573.2|1573.2|1572.6|1617
1611653320000|2021-01-26 09:28:40|1573.6|1573.4|1573.2|1572.8|1573.8|1573.6|1573.2|1572.8|3791
1611653330000|2021-01-26 09:28:50|1573.4|1573|1573.6|1573.2|1573.6|1573.2|1573.4|1573|639
1611653340000|2021-01-26 09:29:00|1573.8|1573.4|1573.4|1573|1573.8|1573.6|1573.4|1573|2207
1611653350000|2021-01-26 09:29:10|1573.2|1572.8|1573.2|1573|1573.2|1573|1573|1572.8|1483
1611653360000|2021-01-26 09:29:20|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573|2195
1611653370000|2021-01-26 09:29:30|1573.8|1573.4|1574|1573.8|1574.2|1574|1573.6|1573.2|5485
1611653380000|2021-01-26 09:29:40|1573.8|1573.6|1574.2|1574|1574.2|1574|1573.8|1573.4|3046
1611653390000|2021-01-26 09:29:50|1574.4|1574.2|1574|1573.8|1574.6|1574.2|1574|1573.8|1356
1611653400000|2021-01-26 09:30:00|1574.2|1574|1575|1574.8|1575.4|1575.2|1574.2|1573.8|32964
1611653410000|2021-01-26 09:30:10|1574.8|1574.6|1575.6|1575.2|1575.6|1575.4|1574.8|1574.6|10523
1611653420000|2021-01-26 09:30:20|1575.4|1575|1575.8|1575.6|1575.8|1575.6|1575.4|1575|1391
1611653430000|2021-01-26 09:30:30|1576|1575.8|1577|1576.8|1577|1576.8|1576|1575.6|1822
1611653440000|2021-01-26 09:30:40|1577.2|1577|1577.6|1577.4|1578|1577.6|1577.2|1577|6514
1611653450000|2021-01-26 09:30:50|1577.4|1577.2|1576.6|1576.2|1577.8|1577.4|1576.4|1576.2|12305
1611653460000|2021-01-26 09:31:00|1576.8|1576.4|1577|1576.4|1577.4|1577|1576.6|1576.4|15880
1611653470000|2021-01-26 09:31:10|1576.8|1576.6|1575|1574.8|1576.8|1576.6|1575|1574.8|6114
1611653480000|2021-01-26 09:31:20|1575.2|1574.6|1575.4|1574.8|1575.6|1575.4|1575|1574.6|7412
1611653490000|2021-01-26 09:31:30|1575.2|1575|1574.6|1574.2|1575.2|1575|1574.6|1574|3264
1611653500000|2021-01-26 09:31:40|1574.4|1574|1574.8|1574.4|1574.8|1574.6|1574.4|1574|1372
1611653520000|2021-01-26 09:32:00|1575|1574.6|1576|1575.6|1576|1575.8|1575|1574.6|12913
1611653530000|2021-01-26 09:32:10|1575.8|1575.8|1575.8|1575.4|1576|1575.8|1575.6|1575.4|3898
1611653540000|2021-01-26 09:32:20|1576|1575.6|1575.6|1575.4|1576.2|1575.8|1575.6|1575.2|6523
1611653550000|2021-01-26 09:32:30|1575.4|1575.2|1576|1575.6|1576|1575.6|1575.2|1575|5684
1611653560000|2021-01-26 09:32:40|1575.8|1575.4|1575.4|1575|1575.8|1575.6|1575.2|1575|5272
1611653570000|2021-01-26 09:32:50|1575.6|1575.2|1575.8|1575.4|1575.8|1575.4|1575.4|1575.2|2781
1611653580000|2021-01-26 09:33:00|1576|1575.6|1576.2|1575.8|1576.2|1576|1575.8|1575.6|10860
1611653590000|2021-01-26 09:33:10|1576|1575.6|1576|1575.8|1576.2|1576|1575.4|1575.2|5038
1611653600000|2021-01-26 09:33:20|1576.2|1576|1576|1575.6|1576.6|1576.4|1575.6|1575.4|8190
1611653610000|2021-01-26 09:33:30|1576.2|1575.8|1576.2|1575.8|1576.2|1576|1576.2|1575.8|890
1611653620000|2021-01-26 09:33:40|1576|1575.6|1576|1575.8|1576.2|1576|1575.8|1575.6|1569
1611653630000|2021-01-26 09:33:50|1575.8|1575.6|1575.4|1575|1575.8|1575.6|1575.2|1575|10505
1611653640000|2021-01-26 09:34:00|1575.6|1575.2|1576|1575.6|1576.2|1576|1575.6|1575.2|11036
1611653650000|2021-01-26 09:34:10|1576.2|1575.8|1576.8|1576.4|1576.8|1576.6|1576.2|1575.6|16233
1611653660000|2021-01-26 09:34:20|1577|1576.6|1577|1576.6|1577|1576.8|1576.8|1576.4|2767
1611653670000|2021-01-26 09:34:30|1577.4|1576.8|1577.2|1577|1577.6|1577.4|1577.2|1576.8|2797
1611653680000|2021-01-26 09:34:40|1577|1576.8|1577|1576.6|1577.2|1577|1576.8|1576.6|2699
1611653690000|2021-01-26 09:34:50|1576.8|1576.4|1576.6|1576.2|1576.8|1576.4|1576.4|1576.2|1303
1611653700000|2021-01-26 09:35:00|1576.8|1576.4|1577.4|1577|1577.6|1577.2|1576.8|1576.4|17632
1611653710000|2021-01-26 09:35:10|1577.6|1576.8|1576.8|1576.6|1577.6|1576.8|1576.8|1576.6|2841
1611653720000|2021-01-26 09:35:20|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.6|944
1611653730000|2021-01-26 09:35:30|1577.4|1577.2|1577.4|1577|1577.6|1577.2|1577|1576.6|5493
1611653740000|2021-01-26 09:35:40|1577.6|1577.2|1577.2|1576.8|1577.6|1577.2|1577|1576.8|1758
1611653750000|2021-01-26 09:35:50|1577.4|1577|1577.4|1576.8|1577.4|1577.2|1577.2|1576.8|2844
1611653760000|2021-01-26 09:36:00|1577.2|1577|1577.8|1577.4|1578|1577.6|1577.2|1576.8|2013
1611653770000|2021-01-26 09:36:10|1577.6|1577.2|1577.2|1577|1577.8|1577.6|1577.2|1577|5970
1611653780000|2021-01-26 09:36:20|1577.4|1577.2|1577.8|1577.6|1577.8|1577.6|1577.2|1576.8|586
1611653790000|2021-01-26 09:36:30|1578|1577.8|1578|1577.4|1578.4|1578|1577.8|1577.4|3040
1611653800000|2021-01-26 09:36:40|1577.8|1577.6|1578.2|1577.8|1578.8|1578.4|1577.8|1577.6|11337
1611653810000|2021-01-26 09:36:50|1578.4|1578|1578.6|1578|1578.8|1578.4|1578.2|1577.8|5811
1611653820000|2021-01-26 09:37:00|1578.8|1578.2|1578.8|1578.4|1579|1578.4|1578.6|1578.2|397
1611653830000|2021-01-26 09:37:10|1579|1578.6|1579.6|1579.2|1579.8|1579.6|1579|1578.6|11360
1611653840000|2021-01-26 09:37:20|1579.4|1579|1580|1579.4|1580|1579.6|1579.2|1579|7058
1611653850000|2021-01-26 09:37:30|1579.8|1579.2|1579.8|1579.4|1580|1579.6|1579.4|1579|5914
1611653860000|2021-01-26 09:37:40|1579.6|1579.2|1578.6|1578.2|1579.6|1579.2|1578.4|1578|6685
1611653870000|2021-01-26 09:37:50|1578.4|1578|1577.4|1577.2|1578.6|1578|1577.2|1576.8|2933
1611653880000|2021-01-26 09:38:00|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|1577.2|1576.8|2422
1611653890000|2021-01-26 09:38:10|1577.8|1577.6|1577.2|1577|1577.8|1577.6|1577.2|1577|1375
1611653900000|2021-01-26 09:38:20|1577.4|1577.2|1577|1576.6|1577.6|1577.2|1576.8|1576.6|2741
1611653910000|2021-01-26 09:38:30|1577.2|1576.8|1577.4|1576.8|1577.8|1577.4|1577.2|1576.8|2847
1611653920000|2021-01-26 09:38:40|1577.2|1576.6|1576.8|1576.2|1577.2|1577|1576.6|1576.2|3533
1611653930000|2021-01-26 09:38:50|1577|1576.4|1577|1576.6|1577|1576.8|1576.8|1576.2|5391
1611653940000|2021-01-26 09:39:00|1577.2|1576.8|1577.6|1577.2|1577.6|1577.2|1576.8|1576.4|7880
1611653950000|2021-01-26 09:39:10|1577.4|1577.4|1578|1577.4|1578|1577.6|1577.4|1577.2|5267
1611653960000|2021-01-26 09:39:20|1577.8|1577.2|1577.4|1577.2|1577.8|1577.4|1576.8|1576.6|5722
1611653970000|2021-01-26 09:39:30|1577.6|1577.4|1578|1577.6|1578|1577.6|1577.6|1577.2|4698
1611653980000|2021-01-26 09:39:40|1577.8|1577.8|1578.2|1577.8|1578.6|1578.2|1577.2|1576.8|21800
1611653990000|2021-01-26 09:39:50|1578.4|1578|1579|1578.6|1579|1578.6|1578.2|1577.8|3342
1611654000000|2021-01-26 09:40:00|1579.2|1578.8|1579.4|1579|1579.4|1579|1578.8|1578.6|7938
1611654010000|2021-01-26 09:40:10|1579.6|1579.2|1580|1579.8|1580|1579.8|1579.4|1579.2|3109
1611654020000|2021-01-26 09:40:20|1580.2|1580|1581.8|1581.4|1581.8|1581.4|1580|1579.8|36720
1611654030000|2021-01-26 09:40:30|1581.6|1581.2|1582.4|1582|1582.6|1582.2|1581.4|1581.2|13149
1611654040000|2021-01-26 09:40:40|1582.6|1582.2|1583.8|1583.4|1583.8|1583.4|1582|1581.8|13036
1611654050000|2021-01-26 09:40:50|1583.6|1583.2|1584.4|1584|1584.4|1584.2|1583.4|1583|18477
1611654060000|2021-01-26 09:41:00|1584.6|1584.2|1584.6|1584.4|1585|1584.6|1584.6|1584.2|11239
1611654070000|2021-01-26 09:41:10|1584.8|1584.2|1585.4|1585|1585.4|1585|1584.8|1584.2|18967
1611654080000|2021-01-26 09:41:20|1585.6|1585.2|1586|1585.6|1586|1585.6|1585.6|1585.2|3059
1611654090000|2021-01-26 09:41:30|1586.2|1585.8|1587|1586.4|1587|1586.4|1586.2|1585.8|5892
1611654100000|2021-01-26 09:41:40|1587.2|1586.6|1586.6|1586.4|1587.6|1587.2|1586.6|1586.4|12195
1611654110000|2021-01-26 09:41:50|1586.4|1586.2|1585.8|1585.4|1586.4|1586.2|1584.8|1584.4|10770
1611654120000|2021-01-26 09:42:00|1586|1585.6|1586.6|1586.2|1586.6|1586.2|1586|1585.6|0
1611654130000|2021-01-26 09:42:10|1586.4|1586|1584.6|1584.2|1586.6|1586|1584.6|1584.2|6947
1611654140000|2021-01-26 09:42:20|1584.8|1584.4|1584.8|1584.2|1584.8|1584.4|1584.4|1584|2290
1611654150000|2021-01-26 09:42:30|1585|1584.4|1584.4|1584.2|1585|1584.4|1584.4|1584.2|0
1611654160000|2021-01-26 09:42:40|1584.6|1584|1584.4|1584|1584.8|1584.2|1584.2|1584|12471
1611654170000|2021-01-26 09:42:50|1584.2|1584.2|1584.6|1584.2|1584.6|1584.4|1584.2|1584|1962
1611654180000|2021-01-26 09:43:00|1584.8|1584.4|1584.2|1584|1585.2|1585|1584.2|1584|3158
1611654190000|2021-01-26 09:43:10|1584|1583.8|1584.6|1583.8|1584.6|1584.2|1584|1583.8|995
1611654200000|2021-01-26 09:43:20|1584.4|1583.6|1584.6|1584|1584.6|1584.2|1583.8|1583.6|1236
1611654210000|2021-01-26 09:43:30|1584.8|1584.2|1585.2|1584.6|1585.2|1584.6|1584.8|1584.2|1021
1611654220000|2021-01-26 09:43:40|1585.4|1585|1585.4|1585|1585.8|1585|1585.2|1584.8|932
1611654230000|2021-01-26 09:43:50|1585.2|1584.8|1585.2|1584.6|1585.2|1584.8|1584.8|1584.6|2186
1611654240000|2021-01-26 09:44:00|1585.4|1584.8|1585.4|1585|1585.8|1585.6|1585.4|1584.8|3448
1611654250000|2021-01-26 09:44:10|1585.2|1584.8|1584.4|1584|1585.2|1585|1584.4|1584|2854
1611654260000|2021-01-26 09:44:20|1584.2|1583.8|1583.8|1583.4|1584.2|1583.8|1583.8|1583.2|672
1611654270000|2021-01-26 09:44:30|1584|1583.6|1584|1583.4|1584.2|1583.6|1584|1583.4|0
1611654280000|2021-01-26 09:44:40|1584.2|1583.6|1584|1583.6|1584.2|1583.6|1583.6|1583.4|2635
1611654290000|2021-01-26 09:44:50|1583.8|1583.4|1584|1583.4|1584|1583.4|1583.6|1583.4|405
1611654300000|2021-01-26 09:45:00|1584.2|1583.6|1584.4|1584|1584.4|1584|1584|1583.4|1267
1611654310000|2021-01-26 09:45:10|1584.2|1583.8|1585.2|1584.8|1585.4|1585|1584|1583.8|2683
1611654320000|2021-01-26 09:45:20|1585.4|1585|1585.6|1585.2|1585.8|1585.4|1585|1584.8|5212
1611654330000|2021-01-26 09:45:30|1585.4|1585|1585|1584.6|1585.4|1585|1585|1584.6|1720
1611654340000|2021-01-26 09:45:40|1584.8|1584.4|1583.8|1583.4|1584.8|1584.4|1583.6|1583.2|3270
1611654350000|2021-01-26 09:45:50|1584|1583.6|1584.6|1584.2|1584.6|1584.2|1584|1583.4|1258
1611654360000|2021-01-26 09:46:00|1584.4|1584|1584.2|1584|1584.8|1584.4|1584.2|1584|1140
1611654370000|2021-01-26 09:46:10|1584.4|1584.2|1583.6|1583.2|1584.6|1584.2|1583.6|1583.2|11517
1611654380000|2021-01-26 09:46:20|1583.8|1583.4|1584|1583.6|1584.6|1584|1583.6|1583.4|3049
1611654390000|2021-01-26 09:46:30|1584.2|1583.8|1583.8|1583.4|1584.2|1584|1583.8|1583.4|765
1611654400000|2021-01-26 09:46:40|1584|1583.6|1583.6|1583.4|1584|1583.8|1583.6|1583.4|2324
1611654410000|2021-01-26 09:46:50|1583.4|1583.2|1583.4|1583|1583.6|1583.2|1583.2|1583|1887
1611654420000|2021-01-26 09:47:00|1583.2|1583.2|1582.4|1582.2|1583.2|1583.2|1582.4|1582.2|3782
1611654430000|2021-01-26 09:47:10|1582.2|1582|1582.6|1582.2|1582.8|1582.4|1582.2|1582|11923
1611654440000|2021-01-26 09:47:20|1582.8|1582.4|1582|1581.6|1582.8|1582.6|1582|1581.6|4641
1611654450000|2021-01-26 09:47:30|1581.8|1581.2|1581.6|1581.2|1581.8|1581.2|1581.6|1581.2|7341
1611654460000|2021-01-26 09:47:40|1581.4|1581|1581.2|1580.8|1581.4|1581|1580.8|1580.6|1425
1611654470000|2021-01-26 09:47:50|1581|1580.6|1580.8|1580.4|1581|1580.6|1580.8|1580.4|148
1611654480000|2021-01-26 09:48:00|1581|1580.6|1580.6|1580.4|1581.4|1581.2|1580.6|1580.4|4990
1611654490000|2021-01-26 09:48:10|1580.8|1580.2|1580.6|1580.2|1580.8|1580.2|1580.4|1580.2|782
1611654500000|2021-01-26 09:48:20|1580.8|1580.4|1580.4|1580.2|1580.8|1580.6|1580.4|1580.2|3173
1611654510000|2021-01-26 09:48:30|1580.6|1580|1580.4|1580|1580.6|1580.2|1580.4|1580|1434
1611654520000|2021-01-26 09:48:40|1580.6|1580.2|1580.6|1580.2|1580.8|1580.6|1580.4|1580.2|5057
1611654530000|2021-01-26 09:48:50|1580.4||1580.4||1580.4||1580.4||60
1611654540000|2021-01-26 09:49:00|1580.2|1580|1579.8|1579.6|1580.4|1580.2|1579.8|1579.6|6930
1611654550000|2021-01-26 09:49:10|1579.6|1579.4|1579.8|1579.4|1579.8|1579.4|1579.6|1579.4|632
1611654560000|2021-01-26 09:49:20|1580|1579.6|1580|1579.6|1580.6|1580.4|1580|1579.4|7321
1611654570000|2021-01-26 09:49:30|1580.2|1579.8|1580.4|1580|1580.6|1580.2|1580|1579.6|783
1611654580000|2021-01-26 09:49:40|1580.2||1580.4||1580.4||1580.2||0
1611654590000|2021-01-26 09:49:50|1580.2|1579.8|1580.4|1579.8|1580.4|1580|1580|1579.8|600
1611654600000|2021-01-26 09:50:00|1580.6|1580|1580.6|1580.2|1580.8|1580.4|1580.4|1580|1282
1611654610000|2021-01-26 09:50:10|1580.4|1580|1580.2|1579.8|1580.6|1580|1580.2|1579.8|2229
1611654620000|2021-01-26 09:50:20|1580.4|1580|1580.6|1580.4|1580.8|1580.4|1580.4|1579.8|1022
1611654630000|2021-01-26 09:50:30|1580.4|1580.2|1581.2|1580.6|1581.4|1580.8|1580.2|1580|7541
1611654640000|2021-01-26 09:50:40|1580.8||1580.8||1580.8||1580.8||0
1611654650000|2021-01-26 09:50:50|1581|1580.8|1580.2|1579.6|1581|1580.8|1580|1579.6|4543
1611654660000|2021-01-26 09:51:00|1580|1579.4|1580.2|1579.8|1580.4|1580.2|1579.8|1579.4|1708
1611654670000|2021-01-26 09:51:10|1580||1580||1580||1580||0
1611654680000|2021-01-26 09:51:20|||||||||100
1611654690000|2021-01-26 09:51:30|1580.2|1579.6|1580.6|1580|1580.6|1580.2|1580.2|1579.6|1974
1611654700000|2021-01-26 09:51:40|1580.2|1579.8|1580.4|1579.8|1580.4|1580|1580.2|1579.6|1893
1611654710000|2021-01-26 09:51:50|1580.2|1579.6|1579.2|1578.6|1580.4|1579.6|1579|1578.6|23086
1611654720000|2021-01-26 09:52:00|1579|1578.8|1579.6|1579.2|1579.8|1579.4|1579|1578.8|5135
1611654730000|2021-01-26 09:52:10|1579.4|1579|1579.8|1579.4|1579.8|1579.6|1579.2|1579|2905
1611654740000|2021-01-26 09:52:20|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.4|1579.2|914
1611654750000|2021-01-26 09:52:30|1579.6||1579.8||1579.8||1579.6||156
1611654760000|2021-01-26 09:52:40|1580|1579.6|1581|1580.4|1581|1580.4|1580|1579.6|8654
1611654770000|2021-01-26 09:52:50|1580.8|1580.2|1581.4|1581|1581.4|1581.2|1580.6|1580.2|5688
1611654780000|2021-01-26 09:53:00|1581.2|1580.8|1581.2|1580.6|1581.4|1581|1580.8|1580.4|3659
1611654790000|2021-01-26 09:53:10|1581|1580.4|1580.4|1580|1581|1580.6|1580.2|1580|627
1611654800000|2021-01-26 09:53:20|1580.6|1580.2|1580.4|1580|1580.6|1580.4|1580|1579.6|5357
1611654810000|2021-01-26 09:53:30|1580.6|1580.2|1580.2|1579.8|1580.6|1580.4|1580|1579.6|7821
1611654820000|2021-01-26 09:53:40||1580||1579.6||1580||1579.6|133
1611654830000|2021-01-26 09:53:50|1580|1579.4|1579.6|1579.2|1580|1579.4|1579.2|1578.8|6020
1611654840000|2021-01-26 09:54:00|1579.4|1579|1579.6|1579.2|1579.8|1579.6|1579.2|1579|3578
1611654850000|2021-01-26 09:54:10|1579.4|1579|1578.6|1578|1579.4|1579.2|1578.6|1578|4071
1611654860000|2021-01-26 09:54:20|1578.2|1577.8|1578.6|1578.4|1578.6|1578.4|1578.2|1577.8|4027
1611654870000|2021-01-26 09:54:30|1578.4|1578.2|1578|1577.6|1578.4|1578.2|1577.8|1577.6|1536
1611654880000|2021-01-26 09:54:40|1577.8|1577.8|1578.4|1578|1578.4|1578|1577.8|1577.6|468
1611654890000|2021-01-26 09:54:50|1578.2|1577.8|1577.4|1577|1578.2|1577.8|1577.2|1577|3433
1611654900000|2021-01-26 09:55:00|1577.6|1577.2|1577.4|1577|1577.8|1577.4|1577.2|1577|1001
1611654910000|2021-01-26 09:55:10|1577.2|1576.8|1576.8|1576.6|1577.4|1576.8|1576.8|1576.4|3794
1611654920000|2021-01-26 09:55:20|1577|1576.8|1577|1576.8|1577|1576.8|1577|1576.6|250
1611654930000|2021-01-26 09:55:30|1577.2|1577|1577.6|1577|1577.6|1577|1577.2|1577|1057
1611654940000|2021-01-26 09:55:40|1577.8|1577.2|1577.4|1577.2|1577.8|1577.4|1577.4|1577.2|2395
1611654950000|2021-01-26 09:55:50|1577.2|1577|1577.2|1576.6|1577.2|1577|1577|1576.6|3766
1611654960000|2021-01-26 09:56:00|1577|1576.8|1577.4|1576.8|1577.6|1577.2|1577|1576.8|4019
1611654970000|2021-01-26 09:56:10|1577.2|1576.6|1577.2|1576.6|1577.4|1576.6|1576.8|1576.6|0
1611654980000|2021-01-26 09:56:20|1577.4|1577|1578|1577.4|1578|1577.6|1577.2|1577|1487
1611654990000|2021-01-26 09:56:30|1577.8|1577.6|1577.6|1577.2|1578.2|1578|1577.4|1577|3911
1611655010000|2021-01-26 09:56:50|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1577|156
1611655020000|2021-01-26 09:57:00|1577.4|1577|1576.6|1576.2|1577.4|1577.2|1576.6|1576.2|2992
1611655030000|2021-01-26 09:57:10|1576.4|1576.4|1576.6|1576|1576.6|1576.4|1576.2|1576|10366
1611655040000|2021-01-26 09:57:20|1576.8|1576.2|1577.2|1576.8|1577.4|1577.2|1576.8|1576|1653
1611655050000|2021-01-26 09:57:30|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|1684
1611655060000|2021-01-26 09:57:40|1576.8|1576.4|1577|1576.4|1577|1576.6|1576.8|1576.2|719
1611655070000|2021-01-26 09:57:50|1577.2|1576.6|1577|1576.6|1577.2|1576.6|1577|1576.4|0
1611655080000|2021-01-26 09:58:00|1577.2|1576.8|1577.6|1577|1577.6|1577.2|1577.2|1576.8|1319
1611655090000|2021-01-26 09:58:10|1577.4|1576.8|1577|1576.6|1577.4|1576.8|1576.8|1576.6|451
1611655100000|2021-01-26 09:58:20|1577.2|1576.8|1577.8|1577.4|1578|1577.6|1577.2|1576.8|2448
1611655110000|2021-01-26 09:58:30|1577.6|1577.2|1577.4|1577|1577.8|1577.2|1577.4|1577|3634
1611655120000|2021-01-26 09:58:40|1577.2|1577.2|1577.2|1576.8|1577.4|1577.2|1577.2|1576.8|1966
1611655130000|2021-01-26 09:58:50|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.4|1576.2|3163
1611655140000|2021-01-26 09:59:00||1576.4||1576.2||1576.4||1576.2|3
1611655150000|2021-01-26 09:59:10|1576.8|1576.4|1577|1576.6|1577.2|1576.8|1576.8|1576.2|4523
1611655160000|2021-01-26 09:59:20|1577.2|1576.8|1576.8|1576.4|1577.2|1576.8|1576.8|1576.4|6524
1611655170000|2021-01-26 09:59:30|1577|1576.6|1576.6|1576|1577|1576.6|1576.2|1576|2978
1611655180000|2021-01-26 09:59:40|1576.4|1576.2|1576.4|1576|1576.4|1576.4|1576.4|1576|1105
1611655190000|2021-01-26 09:59:50|1576.6|1576.2|1577|1576.6|1577|1576.6|1576.4|1576|5105
1611655200000|2021-01-26 10:00:00|1576.8|1576.4|1576.6|1576.2|1576.8|1576.4|1576.4|1576.2|3534
1611655210000|2021-01-26 10:00:10|1576.4|1576|1577|1576.6|1577|1576.6|1576.2|1575.8|10568
1611655220000|2021-01-26 10:00:20|1577.2||1576.8||1577.2||1576.8||0
1611655230000|2021-01-26 10:00:30|1576.6|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.4|1663
1611655250000|2021-01-26 10:00:50|1576.8|1576.4|1576.8|1576.4|1577|1576.6|1576.6|1576.2|6070
1611655260000|2021-01-26 10:01:00|1577|1576.6|1577|1576.8|1577|1576.8|1577|1576.6|434
1611655270000|2021-01-26 10:01:10|1577.2|1577|1577.4|1577.2|1577.6|1577.2|1577.2|1577|3727
1611655280000|2021-01-26 10:01:20|1577.2|1577|1577.2|1576.8|1577.2|1577|1577.2|1576.8|1302
1611655290000|2021-01-26 10:01:30|1577|1576.6|1575.6|1575.2|1577|1576.6|1575.6|1575.2|10787
1611655300000|2021-01-26 10:01:40|1575.4|1575|1576|1575.6|1576|1575.8|1575.4|1575|4674
1611655310000|2021-01-26 10:01:50|1575.8|1574.8|1574.8|1574.4|1576|1575|1574.6|1574.2|21076
1611655320000|2021-01-26 10:02:00|1574.6|1574|1574|1573.6|1574.6|1574|1574|1573.6|2084
1611655330000|2021-01-26 10:02:10|1574.2|1573.8|1573.6|1573|1574.4|1574.2|1573.2|1573|19448
1611655340000|2021-01-26 10:02:20|1573.8|1573.2|1574|1573.4|1574.2|1573.6|1573.8|1573|3639
1611655350000|2021-01-26 10:02:30|1574.2|1573.6|1574|1573.6|1574.2|1573.8|1573.8|1573.6|13904
1611655360000|2021-01-26 10:02:40|1573.8|1573.4|1574|1573.8|1574|1573.8|1573.6|1573.4|4556
1611655370000|2021-01-26 10:02:50|1574.2|1573.6|1573.8|1573.6|1574.2|1573.6|1573.6|1573.4|4586
1611655380000|2021-01-26 10:03:00|1574|1573.8|1574.6|1574|1575|1574.6|1574|1573.8|1544
1611655390000|2021-01-26 10:03:10|1574.8|1574.2|1573.6|1573|1574.8|1574.4|1573.6|1573|3074
1611655400000|2021-01-26 10:03:20|1573.8|1573.2|1573.8|1573.2|1573.8|1573.6|1573.6|1573|264
1611655410000|2021-01-26 10:03:30||1573.4||1573.4||1573.4||1573.2|0
1611655420000|2021-01-26 10:03:40|1574|1573.6|1574.2|1574|1574.4|1574|1574|1573.6|625
1611655430000|2021-01-26 10:03:50|1574|1573.8|1574.2|1573.8|1574.2|1574|1573.8|1573.6|3366
1611655440000|2021-01-26 10:04:00|1574|1574|1574|1573.6|1574|1574|1573.8|1573.6|711
1611655450000|2021-01-26 10:04:10|1574.2|1573.8|1574.2|1574|1575.2|1574.8|1574.2|1573.6|21334
1611655460000|2021-01-26 10:04:20|1574.4|1573.8|1574.4|1574.2|1574.4|1574.2|1574|1573.6|3379
1611655470000|2021-01-26 10:04:30|1574.2|1574|1574.4|1574|1574.4|1574|1574|1573.8|2071
1611655480000|2021-01-26 10:04:40|1574.2|1573.8|1573.8|1573.2|1574.4|1573.8|1573.6|1573.2|1397
1611655490000|2021-01-26 10:04:50|1573.6|1573.4|1573|1572.6|1574|1573.8|1572.8|1572.6|15059
1611655500000|2021-01-26 10:05:00|1573.2|1572.8|1572.6|1572.2|1573.2|1572.8|1572.6|1572.2|1484
1611655510000|2021-01-26 10:05:10|1572.8|1572.4|1573.2|1572.8|1573.2|1573|1572.8|1572.4|1357
1611655520000|2021-01-26 10:05:20||1573||1572.8||1573||1572.8|3
1611655530000|2021-01-26 10:05:30|1573|1573|1572.8|1572.6|1573|1573|1572.8|1572.6|3265
1611655540000|2021-01-26 10:05:40|1573|1572.8|1573|1572.8|1573.4|1573.2|1573|1572.8|1904
1611655550000|2021-01-26 10:05:50|1572.8|1572.6|1572.4|1572.2|1573|1572.8|1572.4|1572.2|5420
1611655560000|2021-01-26 10:06:00|1572.6|1572.4|1572.4|1572.2|1572.6|1572.4|1572.4|1572.2|1518
1611655570000|2021-01-26 10:06:10|1572.6|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.4|1081
1611655580000|2021-01-26 10:06:20|1572.6|1572.2|1572.4|1572.2|1572.8|1572.2|1572.4|1572.2|3152
1611655590000|2021-01-26 10:06:30|1572.6|1572|1572|1571.6|1572.6|1572|1571.8|1571.4|22793
1611655600000|2021-01-26 10:06:40|1571.8|1571.4|1572|1571.8|1572|1571.8|1571.6|1571.4|5185
1611655610000|2021-01-26 10:06:50|1571.8|1571.6|1572|1571.4|1572|1571.6|1571.8|1571.4|1129
1611655620000|2021-01-26 10:07:00|1572.2|1571.8|1572|1571.6|1572.4|1572|1572|1571.4|4685
1611655630000|2021-01-26 10:07:10|1571.8|1571.4|1572.8|1572.2|1572.8|1572.2|1571.8|1571.4|7345
1611655640000|2021-01-26 10:07:20|1573|1572.4|1574.4|1573.8|1574.4|1573.8|1572.8|1572.4|4491
1611655650000|2021-01-26 10:07:30|1574.2|1574|1573.6|1573.2|1574.4|1574|1573|1572.6|8847
1611655660000|2021-01-26 10:07:40|1573.4|1573.4|1573.6|1573.2|1574.6|1574.4|1573.4|1573.2|17499
1611655670000|2021-01-26 10:07:50|1573.4|1573|1573.4|1572.8|1573.4|1573|1573|1572.6|953
1611655680000|2021-01-26 10:08:00|1573.6|1573|1573.4|1573.2|1573.8|1573.4|1573.4|1573|768
1611655690000|2021-01-26 10:08:10|1573.6|1573|1573.6|1573|1573.6|1573|1573.4|1573|510
1611655700000|2021-01-26 10:08:20|1573.4||1573.2||1573.4||1573.2||0
1611655710000|2021-01-26 10:08:30|1573.4|1572.8|1573.2|1572.8|1573.4|1572.8|1573|1572.8|731
1611655720000|2021-01-26 10:08:40|1573.4|1573|1573.4|1573|1573.4|1573.2|1573.4|1572.8|950
1611655730000|2021-01-26 10:08:50|1573.6|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|457
1611655740000|2021-01-26 10:09:00|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573|2073
1611655750000|2021-01-26 10:09:10|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|1137
1611655760000|2021-01-26 10:09:20|1573.8|1573.4|1573.8|1573.6|1574|1573.6|1573.8|1573.2|965
1611655770000|2021-01-26 10:09:30|1574||1574||1574||1574||124
1611655780000|2021-01-26 10:09:40|1573.8|1573.4|1572.8|1572.4|1574|1573.4|1572.8|1572.4|3117
1611655790000|2021-01-26 10:09:50|1572.6|1572.2|1572.4|1572|1572.8|1572.6|1572.4|1572|567
1611655800000|2021-01-26 10:10:00|1572.6|1572.2|1573|1572.6|1573|1572.6|1572.2|1572|7535
1611655810000|2021-01-26 10:10:10|1573.2|1572.8|1572.8|1572.4|1573.2|1572.8|1572.8|1572.4|2466
1611655820000|2021-01-26 10:10:20|1572.6|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|790
1611655830000|2021-01-26 10:10:30|1572.8|1572.4|1572.6|1572.2|1573.2|1572.8|1572.4|1572.2|5363
1611655840000|2021-01-26 10:10:40|1572.4|1572|1572.8|1572.2|1572.8|1572.2|1572.2|1572|2974
1611655850000|2021-01-26 10:10:50|1572.6|1572|1572.2|1572|1572.6|1572|1572.2|1572|1016
1611655860000|2021-01-26 10:11:00|1572.4|1572.2|1572.4|1572|1572.8|1572.6|1572.2|1572|7540
1611655870000|2021-01-26 10:11:10|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|518
1611655880000|2021-01-26 10:11:20|1572.2|1572.2|1573|1572.8|1573|1572.8|1572.2|1572|7863
1611655890000|2021-01-26 10:11:30|1573.2|1572.6|1573|1572.6|1573.6|1573|1572.8|1572.6|4861
1611655900000|2021-01-26 10:11:40|1573.2|1572.8|1573|1572.6|1573.2|1573|1572.8|1572.6|1466
1611655910000|2021-01-26 10:11:50|1573.2|1572.8|1573.4|1573.2|1573.6|1573.2|1573.2|1572.8|994
1611655920000|2021-01-26 10:12:00|1573.6|1573.4|1574.2|1573.8|1574.2|1573.8|1573.6|1573.4|126
1611655930000|2021-01-26 10:12:10|1574.4|1574|1574.2|1574|1574.4|1574|1574.2|1574|157
1611655940000|2021-01-26 10:12:20|1574.4|1574.2|1573.8|1573.6|1574.6|1574.2|1573.8|1573.6|4598
1611655950000|2021-01-26 10:12:30|1574|1573.4|1573.8|1573.4|1574|1573.4|1573.6|1573.4|946
1611655960000|2021-01-26 10:12:40|1573.6|1573.6|1574|1573.6|1574|1573.6|1573.6|1573.4|121
1611655970000|2021-01-26 10:12:50|1574.2|1573.8|1574.4|1574|1574.4|1574|1574.2|1573.6|1323
1611655980000|2021-01-26 10:13:00|1574.2|1574.2|1574.6|1574.2|1574.6|1574.2|1574.2|1574.2|2000
1611655990000|2021-01-26 10:13:10|1574.8|1574.4|1575|1574.6|1575|1574.8|1574.4|1574.2|819
1611656000000|2021-01-26 10:13:20|1574.8|1574.2|1574.8|1574.4|1574.8|1574.4|1574.4|1574.2|14231
1611656010000|2021-01-26 10:13:30|1574.6||1574.8||1574.8||1574.6||901
1611656020000|2021-01-26 10:13:40|1575|1574.6|1574.8|1574.6|1575.4|1574.8|1574.8|1574.6|7701
1611656030000|2021-01-26 10:13:50|1575|1574.8|1575.2|1574.8|1576|1575.6|1575|1574.8|4804
1611656040000|2021-01-26 10:14:00|1575|1574.6|1574.6|1574.4|1575|1574.6|1574.6|1574.4|1157
1611656050000|2021-01-26 10:14:10|1574.8|1574.6|1575|1574.6|1575|1574.6|1574.6|1574.4|3178
1611656060000|2021-01-26 10:14:20|1574.8|1574.8|1574.6|1574.2|1574.8|1574.8|1574.4|1574.2|1875
1611656070000|2021-01-26 10:14:30|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|1574.8|1574.2|1380
1611656080000|2021-01-26 10:14:40|1574.6|1574.2|1574.8|1574.4|1574.8|1574.6|1574.4|1574.2|1662
1611656090000|2021-01-26 10:14:50|1575|1574.6|1574.6|1574.4|1575|1574.8|1574.6|1574.4|1228
1611656100000|2021-01-26 10:15:00|1574.4|1574.2|1574.8|1574.6|1574.8|1574.6|1574.4|1574|5885
1611656110000|2021-01-26 10:15:10|1575|1574.4|1575|1574.6|1575|1574.6|1575|1574.4|2466
1611656120000|2021-01-26 10:15:20|1574.8|1574.8|1575|1574.6|1575.4|1575|1574.8|1574.6|25000
1611656130000|2021-01-26 10:15:30|1574.8|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.6|3012
1611656140000|2021-01-26 10:15:40|1574.8|1574.4|1575.2|1574.8|1575.4|1575|1574.6|1574.4|883
1611656150000|2021-01-26 10:15:50|1575.4|1575|1575.2|1575|1575.4|1575|1575.2|1575|932
1611656160000|2021-01-26 10:16:00|1575|1574.8|1574.6|1574|1575.2|1575|1574.4|1574|2361
1611656170000|2021-01-26 10:16:10|1574.4|1574.2|1575.2|1574.8|1575.2|1575|1574.4|1574|6590
1611656180000|2021-01-26 10:16:20|1575.4|1575|1575.4|1575.2|1575.4|1575.2|1575.4|1575|85
1611656190000|2021-01-26 10:16:30|1575.2|1575|1575.2|1575|1575.4|1575.2|1575.2|1575|1429
1611656200000|2021-01-26 10:16:40|1575.4|1575.2|1576|1575.6|1576|1575.6|1575.4|1575.2|3111
1611656210000|2021-01-26 10:16:50|1576.2|1575.8|1576.2|1575.8|1576.4|1576.2|1576.2|1575.8|2444
1611656220000|2021-01-26 10:17:00|1576|1575.6|1576|1575.6|1576|1575.6|1575.8|1575.6|846
1611656230000|2021-01-26 10:17:10|1575.8|1575.8|1576|1575.6|1576|1575.8|1575.8|1575.6|1339
1611656240000|2021-01-26 10:17:20|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|1552
1611656250000|2021-01-26 10:17:30|1576|1575.6|1574.8|1574.4|1576.2|1575.6|1574.8|1574.2|2120
1611656260000|2021-01-26 10:17:40|1574.6|1574.2|1574.8|1574.4|1574.8|1574.6|1574.6|1574.2|1465
1611656270000|2021-01-26 10:17:50|1574.6|1574.6|1574.8|1574.6|1574.8|1574.6|1574.6|1574.6|100
1611656280000|2021-01-26 10:18:00|1575|1574.8|1575.4|1574.8|1575.4|1575|1575|1574.6|5376
1611656290000|2021-01-26 10:18:10|1575.6|1575|1576|1575.6|1576|1575.8|1575.6|1575|641
1611656300000|2021-01-26 10:18:20|1575.8|1575.4|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|1432
1611656310000|2021-01-26 10:18:30|1575.8|1575.6|1576|1575.4|1576|1575.6|1575.8|1575.4|113
1611656320000|2021-01-26 10:18:40|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|696
1611656340000|2021-01-26 10:19:00|1575.6|1575.2|1575.4|1575|1575.6|1575.2|1575.2|1575|3050
1611656350000|2021-01-26 10:19:10|1575.2||1575.4||1575.4||1575.2||0
1611656360000|2021-01-26 10:19:20|1575.6|1575.2|1575.2|1574.8|1575.8|1575.4|1575|1574.8|1785
1611656370000|2021-01-26 10:19:30|1575.4|1575|1575.6|1575.2|1575.6|1575.4|1575.4|1575|712
1611656380000|2021-01-26 10:19:40|1575.8||1575.6||1575.8||1575.4||0
1611656390000|2021-01-26 10:19:50|1575.4|1575.4|1576|1575.6|1576|1575.6|1575.4|1575.4|120
1611656400000|2021-01-26 10:20:00||1575.8||1575.8||1575.8||1575.8|187
1611656410000|2021-01-26 10:20:10|1575.8|1575.6|1576.2|1576|1576.2|1576|1575.8|1575.6|2247
1611656420000|2021-01-26 10:20:20|1576.4|1576.2|1577.4|1577|1577.4|1577.2|1576.4|1576.2|355
1611656430000|2021-01-26 10:20:30|1577.2||1577.4||1577.4||1577.2||135
1611656450000|2021-01-26 10:20:50|1577.6|1577.2|1577.6|1577|1577.6|1577.2|1577.2|1577|3021
1611656460000|2021-01-26 10:21:00|1577.4|1577.2|1577.6|1577.2|1577.6|1577.2|1577.4|1577.2|0
1611656470000|2021-01-26 10:21:10|1577.4|1577|1577.4|1577|1577.6|1577|1577.2|1577|1853
1611656480000|2021-01-26 10:21:20|1577.2|1576.8|1577.6|1577.2|1577.6|1577.2|1576.8|1576.6|2759
1611656490000|2021-01-26 10:21:30|1577.8|1577.4|1578|1577.6|1578|1577.6|1577.6|1577.4|257
1611656500000|2021-01-26 10:21:40|1578.2|1577.8|1578.6|1578.2|1578.6|1578.4|1578|1577.8|14923
1611656510000|2021-01-26 10:21:50|1578.8|1578.4|1579.4|1578.8|1579.4|1578.8|1578.8|1578.4|0
1611656520000|2021-01-26 10:22:00|1579.6|1579|1580.2|1579.8|1580.4|1580|1579.4|1579|3438
1611656530000|2021-01-26 10:22:10|1580.4|1580|1580.6|1580.2|1580.8|1580.4|1580.4|1580|0
1611656540000|2021-01-26 10:22:20|1580.4|1580|1580|1579.4|1580.6|1580.2|1579.8|1579.4|7578
1611656550000|2021-01-26 10:22:30|1579.8|1579.8|1579.4|1579|1580|1579.8|1578.8|1578.6|19870
1611656560000|2021-01-26 10:22:40|1579.6|1579.2|1580.2|1579.8|1580.2|1579.8|1579.6|1579.2|694
1611656570000|2021-01-26 10:22:50|1580|1580|1580.4|1580|1580.8|1580.4|1580|1580|468
1611656580000|2021-01-26 10:23:00|1580.2|1579.8|1580.2|1579.8|1580.4|1579.8|1580|1579.8|2666
1611656590000|2021-01-26 10:23:10|1580.4|1580|1580.8|1580.2|1580.8|1580.2|1580.4|1580|429
1611656600000|2021-01-26 10:23:20|1581|1580.4|1581|1580.8|1581.4|1581|1581|1580.4|2945
1611656610000|2021-01-26 10:23:30|1580.8|1580.6|1581|1580.6|1581|1580.6|1580.8|1580.4|3134
1611656620000|2021-01-26 10:23:40|1580.8|1580.4|1580.8|1580.4|1581|1580.4|1580.8|1580.4|1127
1611656630000|2021-01-26 10:23:50|1581|1580.6|1580.8|1580.2|1581.2|1580.8|1580|1579.8|31101
1611656640000|2021-01-26 10:24:00|1581|1580.4|1580.6|1580.2|1581.2|1580.8|1580.4|1580.2|1823
1611656650000|2021-01-26 10:24:10|1580.4|1580|1580.2|1579.8|1580.6|1580|1580|1579.8|1448
1611656660000|2021-01-26 10:24:20|1580.4|1580|1580.2|1579.8|1580.6|1580.4|1580.2|1579.8|2347
1611656670000|2021-01-26 10:24:30|1580.4|1580|1581|1580.6|1581|1580.6|1580.2|1579.8|2226
1611656690000|2021-01-26 10:24:50|1580.8|1580.4|1580.4|1580|1580.8|1580.6|1580|1579.6|3527
1611656700000|2021-01-26 10:25:00|1580.2|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|1246
1611656710000|2021-01-26 10:25:10|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579|1031
1611656720000|2021-01-26 10:25:20|1579.6|1579.2|1579.6|1579|1579.6|1579.2|1579.4|1579|1002
1611656730000|2021-01-26 10:25:30|1579.4|1579.2|1579.8|1579.4|1579.8|1579.6|1579.4|1579.2|4640
1611656740000|2021-01-26 10:25:40|1580|1579.6|1580.2|1579.8|1580.2|1580|1580|1579.6|2357
1611656750000|2021-01-26 10:25:50|1580.4|1580|1580.6|1580.2|1580.6|1580.4|1580.2|1580|0
1611656760000|2021-01-26 10:26:00|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|0
1611656770000|2021-01-26 10:26:10|1580.6|1580.2|1581.6|1581.2|1581.6|1581.2|1580.4|1580.2|2214
1611656780000|2021-01-26 10:26:20|1581.4|1581|1581.2|1580.8|1581.6|1581.2|1581|1580.8|5770
1611656790000|2021-01-26 10:26:30|1580.6|1580.4|1581.4|1581.2|1581.4|1581.2|1580.6|1580.4|9961
1611656800000|2021-01-26 10:26:40|1581.6|1581.4|1582|1581.8|1582|1581.8|1581.4|1581.4|2450
1611656810000|2021-01-26 10:26:50|1581.8|1581.6|1582|1581.6|1582|1581.6|1581.8|1581.6|3685
1611656820000|2021-01-26 10:27:00||1581.8||1581.8||1581.8||1581.8|0
1611656830000|2021-01-26 10:27:10|1582.2|1582|1582.2|1581.8|1582.4|1582.2|1581.8|1581.6|3659
1611656850000|2021-01-26 10:27:30|1582.4|1582|1581.8|1581.4|1582.4|1582.2|1581.4|1581.2|5834
1611656860000|2021-01-26 10:27:40||1581.6||1581.6||1581.6||1581.6|0
1611656870000|2021-01-26 10:27:50|||||||||417
1611656880000|2021-01-26 10:28:00|1582|1581.8|1582.6|1582.2|1582.6|1582.2|1582|1581.8|2251
1611656890000|2021-01-26 10:28:10|1582.4|1582.4|1582.6|1582.4|1582.6|1582.4|1582.4|1582.4|404
1611656900000|2021-01-26 10:28:20|1582.8|1582.2|1582|1581.4|1582.8|1582.2|1582|1581.4|8743
1611656910000|2021-01-26 10:28:30|1582.2|1581.6|1582.8|1582.4|1582.8|1582.4|1582.2|1581.6|8293
1611656920000|2021-01-26 10:28:40|1583|1582.6|1583.6|1583|1583.6|1583|1583|1582.6|3364
1611656930000|2021-01-26 10:28:50|1583.8|1583.2|1583.8|1583.4|1584|1583.4|1583.6|1583.2|0
1611656940000|2021-01-26 10:29:00|1584|1583.6|1584.2|1583.6|1584.2|1584|1583.8|1583.4|12582
1611656950000|2021-01-26 10:29:10|1584.4|1583.8|1584.8|1584.6|1585|1584.6|1584.4|1583.6|1478
1611656960000|2021-01-26 10:29:20|1585|1584.4|1584.2|1584|1585|1584.8|1584.2|1583.8|3000
1611656970000|2021-01-26 10:29:30|1584.4|1584.2|1584.2|1583.6|1584.4|1584.2|1584|1583.6|1762
1611656980000|2021-01-26 10:29:40|1584.4|1583.8|1584.4|1584|1584.6|1584.2|1584.4|1583.8|571
1611656990000|2021-01-26 10:29:50|1584.6|1584.2|1584.6|1584.2|1584.8|1584.4|1584.4|1584|636
1611657000000|2021-01-26 10:30:00|1584.8|1584.4|1584.4|1584|1584.8|1584.4|1584.2|1583.8|4429
1611657010000|2021-01-26 10:30:10|1584.2|1583.8|1584.4|1584|1584.4|1584|1584|1583.6|1812
1611657020000|2021-01-26 10:30:20|1584.2|1583.8|1582.6|1582.2|1584.2|1583.8|1582.6|1582.2|4360
1611657030000|2021-01-26 10:30:30|1582.8|1582.4|1583|1582.4|1583|1582.6|1582.8|1582.4|1230
1611657040000|2021-01-26 10:30:40|1583.2|1582.6|1583|1582.6|1583.2|1582.8|1582.8|1582.6|857
1611657050000|2021-01-26 10:30:50|1583.2|1582.4|1582.6|1582.4|1583.2|1582.4|1582.6|1582.4|666
1611657060000|2021-01-26 10:31:00|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|843
1611657070000|2021-01-26 10:31:10|1582.8|1582.6|1583|1582.4|1583|1582.6|1582.6|1582.4|2327
1611657080000|2021-01-26 10:31:20|1582.8|1582.2|1583.8|1583.2|1583.8|1583.2|1582.6|1582.2|2276
1611657100000|2021-01-26 10:31:40|1583.6|1582.8|1583.6|1583.4|1583.8|1583.4|1583|1582.8|4713
1611657110000|2021-01-26 10:31:50|1583.8|1583.6|1583.6|1583.2|1583.8|1583.6|1583.6|1583|1973
1611657120000|2021-01-26 10:32:00|1583.4|1583|1582.6|1582.2|1583.6|1583.2|1582.6|1582.2|4535
1611657130000|2021-01-26 10:32:10|1582.8|1582.4|1583|1582.6|1583|1582.8|1582.4|1582|411
1611657140000|2021-01-26 10:32:20|1583.2|1582.8|1583.2|1583|1583.4|1583|1583.2|1582.6|3102
1611657150000|2021-01-26 10:32:30|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.2|1583|1003
1611657160000|2021-01-26 10:32:40||1583.2||1583.2||1583.2||1583|0
1611657170000|2021-01-26 10:32:50|1583.2|1583|1583.6|1583.4|1583.6|1583.4|1583.2|1583|2140
1611657180000|2021-01-26 10:33:00|1583.4|1583.2|1583.6|1583.2|1583.6|1583.4|1583.4|1583|1276
1611657190000|2021-01-26 10:33:10|1583.4|1583|1583.4|1583|1583.4|1583|1583.2|1583|327
1611657200000|2021-01-26 10:33:20|1583.2|1582.8|1583.2|1582.8|1583.2|1582.8|1582.8|1582.6|3000
1611657210000|2021-01-26 10:33:30|1583||1583||1583.2||1583||0
1611657220000|2021-01-26 10:33:40|1583.2|1583|1583.4|1583.2|1583.4|1583.2|1583.2|1583|639
1611657230000|2021-01-26 10:33:50|1583.6|1583.4|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|258
1611657240000|2021-01-26 10:34:00|1583.6|1583.4|1583.8|1583.4|1583.8|1583.4|1583.6|1583.4|1096
1611657260000|2021-01-26 10:34:20|1583.6|1583.2|1583.6|1583.4|1583.8|1583.4|1583.4|1583.2|2154
1611657270000|2021-01-26 10:34:30|1583.4|1583.2|1582.8|1582.2|1583.4|1583.2|1582.8|1582.2|2639
1611657280000|2021-01-26 10:34:40|1582.6|1582|1582.6|1582|1582.6|1582.4|1582|1581.8|5055
1611657290000|2021-01-26 10:34:50|1582.8|1582.2|1583.2|1582.8|1583.2|1582.8|1582.8|1582.2|890
1611657300000|2021-01-26 10:35:00|1583|1583|1583.8|1583.4|1583.8|1583.6|1583|1583|2269
1611657310000|2021-01-26 10:35:10|1583.6|1583.2|1583.6|1583.2|1583.8|1583.4|1583.4|1583.2|1593
1611657330000|2021-01-26 10:35:30|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|1068
1611657340000|2021-01-26 10:35:40|1583.6|1583.6|1582.8|1582.4|1584|1583.6|1582.8|1582.4|4309
1611657350000|2021-01-26 10:35:50|1582.6|1582.2|1582.2|1582|1582.6|1582.2|1582.2|1582|249
1611657370000|2021-01-26 10:36:10|1582.4|1582.2|1582.8|1582.6|1582.8|1582.6|1582.2|1582|3104
1611657380000|2021-01-26 10:36:20|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582.4|1582|3139
1611657390000|2021-01-26 10:36:30|1582.6|1582.4|1582.2|1582|1582.6|1582.4|1582.2|1582|4591
1611657400000|2021-01-26 10:36:40|1582.4|1582.2|1582.4|1582|1582.6|1582.2|1582.4|1582|621
1611657410000|2021-01-26 10:36:50|1582.2|1581.8|1582|1581.6|1582.2|1581.8|1581.6|1581.2|4385
1611657420000|2021-01-26 10:37:00|1582.2|1581.8|1582.6|1582|1582.6|1582|1582.2|1581.6|7464
1611657430000|2021-01-26 10:37:10|1582.8|1582.2|1583.6|1583.2|1583.6|1583.2|1582.8|1582|3080
1611657440000|2021-01-26 10:37:20|1583.4|1583.4|1583.4|1583.2|1583.8|1583.4|1583.4|1583.2|702
1611657450000|2021-01-26 10:37:30|1583.6|1583.4|1583.8|1583.6|1584|1583.6|1583.6|1583.4|9325
1611657460000|2021-01-26 10:37:40|1584|1583.8|1584.4|1584|1584.4|1584|1584|1583.8|150
1611657470000|2021-01-26 10:37:50|1584.2|1584.2|1585|1584.8|1585|1584.8|1584.2|1584|4693
1611657480000|2021-01-26 10:38:00|1584.8|1584.6|1584.8|1584.4|1585|1584.8|1584.2|1584|6683
1611657490000|2021-01-26 10:38:10|1585|1584.6|1585|1584.4|1585|1584.6|1585|1584.4|63
1611657500000|2021-01-26 10:38:20|1584.8|1584.6|1585.6|1585.2|1585.8|1585.2|1584.8|1584.6|8698
1611657510000|2021-01-26 10:38:30|1585.4|1585|1585.2|1584.8|1585.4|1585|1585.2|1584.8|342
1611657520000|2021-01-26 10:38:40|1585.4|1585|1585.8|1585.4|1586|1585.4|1585.4|1585|412
1611657530000|2021-01-26 10:38:50|1586|1585.6|1586|1585.4|1586|1585.8|1585.6|1585.4|2374
1611657540000|2021-01-26 10:39:00|1585.8|1585.6|1585.8|1585.6|1586|1585.6|1585.4|1585.2|4484
1611657550000|2021-01-26 10:39:10|1585.6|1585.4|1585.8|1585.4|1585.8|1585.6|1585.6|1585.2|2109
1611657560000|2021-01-26 10:39:20|1586|1585.6|1585.8|1585.4|1586|1585.6|1585.6|1585.4|2632
1611657570000|2021-01-26 10:39:30|1586|1585.6|1586|1585.6|1586|1585.6|1586|1585.4|2773
1611657580000|2021-01-26 10:39:40|1585.8|1585.8|1586|1585.6|1586.2|1586|1585.8|1585.6|6656
1611657590000|2021-01-26 10:39:50|1585.8|1585.4|1585.8|1585.4|1585.8|1585.6|1585.6|1585.4|1173
1611657600000|2021-01-26 10:40:00|1585.6|1585.2|1584.4|1583.8|1585.8|1585.2|1584|1583.6|11055
1611657610000|2021-01-26 10:40:10|1584.6|1584.2|1584.6|1584.2|1584.6|1584.4|1584.4|1584.2|2826
1611657620000|2021-01-26 10:40:20|1584.8|1584.4|1584.4|1584|1585|1584.6|1584.2|1584|1370
1611657630000|2021-01-26 10:40:30|1584.6|1584.2|1584.4|1584|1584.6|1584.4|1584.4|1584|642
1611657640000|2021-01-26 10:40:40|1584.2|1583.8|1583.2|1582.6|1584.2|1583.8|1583|1582.6|1876
1611657650000|2021-01-26 10:40:50|1583|1582.8|1583.2|1582.8|1583.2|1583|1583|1582.6|919
1611657660000|2021-01-26 10:41:00|1583.4|1583|1583|1582.4|1583.4|1583|1582.8|1582.4|7007
1611657670000|2021-01-26 10:41:10|1583.2|1582.6|1583|1582.6|1583.4|1583|1583|1582.6|11920
1611657680000|2021-01-26 10:41:20|1582.8|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|1357
1611657690000|2021-01-26 10:41:30|1583|1582.4|1583|1582.6|1583.2|1582.8|1583|1582.4|1272
1611657700000|2021-01-26 10:41:40|1582.8|1582.4|1582|1581.4|1582.8|1582.4|1581.8|1581.4|4572
1611657710000|2021-01-26 10:41:50|1582.2|1581.6|1581.4|1581|1582.2|1581.8|1581.4|1581|0
1611657720000|2021-01-26 10:42:00|1581.2|1580.8|1581.4|1581|1581.6|1581.2|1581.2|1580.8|1775
1611657730000|2021-01-26 10:42:10|1581.6|1581.2|1581.8|1581.4|1581.8|1581.6|1581.6|1581.2|953
1611657740000|2021-01-26 10:42:20|1582|1581.6|1582|1581.6|1582.2|1581.8|1582|1581.6|657
1611657750000|2021-01-26 10:42:30|1581.8||1582||1582||1581.8||173
1611657760000|2021-01-26 10:42:40|1581.8|1581.4|1582.6|1582.2|1582.6|1582.2|1581.6|1581.4|2869
1611657770000|2021-01-26 10:42:50|1582.4|1582|1582.6|1582|1582.6|1582.2|1582.2|1581.8|1417
1611657780000|2021-01-26 10:43:00|1582.2|1582.2|1582.6|1582.2|1583.2|1582.8|1582.2|1582.2|439
1611657790000|2021-01-26 10:43:10|1582.8|1582.4|1583|1582.4|1583|1582.6|1582.8|1582.2|0
1611657800000|2021-01-26 10:43:20|1583.2|1582.6|1583|1582.6|1583.2|1582.8|1583|1582.6|1000
1611657820000|2021-01-26 10:43:40|1583.2|1582.8|1583|1582.8|1583.2|1583|1582.6|1582.4|4068
1611657830000|2021-01-26 10:43:50|1583.2|1583|1584|1583.6|1584|1583.8|1583.2|1583|1399
1611657840000|2021-01-26 10:44:00|1583.8|1583.4|1583.2|1582.8|1584|1583.4|1583|1582.6|6265
1611657850000|2021-01-26 10:44:10|1583.4|1583|1584.2|1584|1584.2|1584|1583.4|1583|625
1611657860000|2021-01-26 10:44:20|1584.4|1584.2|1584|1583.6|1584.4|1584.2|1584|1583.6|1097
1611657870000|2021-01-26 10:44:30|1584.2||1584||1584.2||1583.8||125
1611657880000|2021-01-26 10:44:40|1584.2|1583.8|1584.8|1584.4|1585|1584.6|1584.2|1583.8|8570
1611657890000|2021-01-26 10:44:50|1584.6|1584.2|1584|1583.6|1584.8|1584.4|1584|1583.6|3235
1611657900000|2021-01-26 10:45:00|1584.2|1583.8|1584.2|1583.8|1584.4|1583.8|1584.2|1583.8|122
1611657910000|2021-01-26 10:45:10|1584|1583.6|1584.2|1583.8|1584.2|1584|1583.8|1583.6|2398
1611657920000|2021-01-26 10:45:20|1584|1583.6|1583.4|1583|1584|1583.6|1582.6|1582.4|20194
1611657930000|2021-01-26 10:45:30|1583.2|1583.2|1583.8|1583.2|1583.8|1583.4|1583.2|1583.2|677
1611657940000|2021-01-26 10:45:40|1583.6|1583.4|1583.8|1583.4|1584.4|1584.2|1583.6|1583.4|1910
1611657950000|2021-01-26 10:45:50|1583.6|1583.6|1583.8|1583.4|1584|1583.6|1583.6|1583.4|142
1611657960000|2021-01-26 10:46:00|1583.6|1583.2|1583.8|1583.2|1583.8|1583.4|1583.6|1583.2|0
1611657970000|2021-01-26 10:46:10|1583.6|1583|1583.4|1582.8|1583.6|1583.2|1583|1582.8|1053
1611657980000|2021-01-26 10:46:20|1583.2||1583.2||1583.4||1583.2||0
1611657990000|2021-01-26 10:46:30|1583|1582.6|1582.6|1582.2|1583|1582.6|1582.6|1582.2|667
1611658000000|2021-01-26 10:46:40|1582.8|1582.4|1582.6|1582.4|1582.8|1582.6|1582.6|1582.2|1833
1611658010000|2021-01-26 10:46:50|1582.8|1582.6|1583.2|1582.8|1583.2|1583|1582.8|1582.6|2648
1611658020000|2021-01-26 10:47:00|1583|1582.6|1583|1582.6|1583.2|1582.6|1582.6|1582.4|1438
1611658040000|2021-01-26 10:47:20|1583.2|1582.8|1583.2|1582.8|1583.2|1582.8|1583.2|1582.8|0
1611658050000|2021-01-26 10:47:30|1583|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|1082
1611658060000|2021-01-26 10:47:40|1582.8|1582.4|1582.8|1582.4|1582.8|1582.4|1582.6|1582.4|935
1611658070000|2021-01-26 10:47:50|1583|1582.6|1583|1582.6|1583|1582.8|1582.6|1582.4|1817
1611658080000|2021-01-26 10:48:00|1583.2|1583|1583.6|1583.2|1583.8|1583.2|1583.2|1583|1396
1611658090000|2021-01-26 10:48:10|1583.4|1583|1583.2|1583|1583.4|1583|1583.2|1583|291
1611658110000|2021-01-26 10:48:30|1583.4|1583.2|1584.2|1583.8|1584.2|1583.8|1583.4|1583.2|6943
1611658120000|2021-01-26 10:48:40|1584.4|1584|1584.6|1584.2|1584.6|1584.2|1584.4|1584|2035
1611658130000|2021-01-26 10:48:50|1584.8|1584.4|1585|1584.6|1585|1584.8|1584.8|1584.4|2850
1611658140000|2021-01-26 10:49:00|1584.8|1584.4|1585|1584.8|1585|1584.8|1584.6|1584.4|2648
1611658150000|2021-01-26 10:49:10|1585.2|1585|1585.4|1585|1585.4|1585.2|1585.2|1584.8|1095
1611658160000|2021-01-26 10:49:20|1585.2|1584.8|1585.2|1584.8|1585.4|1585|1585|1584.8|2326
1611658170000|2021-01-26 10:49:30|1585.4|1585|1585|1584.8|1585.4|1585.2|1585|1584.8|1888
1611658180000|2021-01-26 10:49:40|1585.2||1585.2||1585.2||1585||973
1611658190000|2021-01-26 10:49:50|1585.4|1585|1585.4|1585|1585.6|1585.2|1585.2|1585|797
1611658200000|2021-01-26 10:50:00|1585.2|1584.8|1585.6|1585.2|1585.6|1585.4|1585|1584.8|2733
1611658210000|2021-01-26 10:50:10|1585.4|1585.4|1585.4|1585.2|1585.4|1585.4|1585.4|1585.2|524
1611658220000|2021-01-26 10:50:20|1585.6|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.4|1087
1611658230000|2021-01-26 10:50:30|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|0
1611658240000|2021-01-26 10:50:40|1586|1585.6|1585.2|1585|1586|1585.6|1585.2|1585|2938
1611658250000|2021-01-26 10:50:50|1585|1584.8|1584.4|1584.2|1585|1584.8|1584.4|1584.2|1983
1611658260000|2021-01-26 10:51:00|1584.6|1584.4|1584.6|1584.2|1584.6|1584.4|1584.6|1584.2|1933
1611658270000|2021-01-26 10:51:10|1584.8|1584.4|1585.6|1585|1585.6|1585.2|1584.8|1584.2|1377
1611658280000|2021-01-26 10:51:20|1585.8|1585.2|1585.6|1585.2|1585.8|1585.4|1585.4|1585.2|131
1611658300000|2021-01-26 10:51:40|1585.4|1585.4|1585.6|1585.4|1585.6|1585.4|1585.4|1585.4|872
1611658310000|2021-01-26 10:51:50|1585.8|1585.6|1586|1585.6|1586|1585.8|1585.6|1585.2|4470
1611658320000|2021-01-26 10:52:00|1586.2|1585.8|1586|1585.8|1586.2|1585.8|1586|1585.8|610
1611658330000|2021-01-26 10:52:10|1585.8|1585.6|1586.6|1586.2|1586.8|1586.4|1585.8|1585.6|3107
1611658340000|2021-01-26 10:52:20|1586.4||1586.6||1586.6||1586.4||351
1611658350000|2021-01-26 10:52:30|1586.8|1586.4|1586.6|1586.2|1587|1586.6|1586.4|1586.2|7829
1611658360000|2021-01-26 10:52:40|1586.8|1586.4|1586.8|1586.4|1587|1586.8|1586.8|1586.2|2605
1611658370000|2021-01-26 10:52:50|1586.6|1586.2|1586.8|1586.2|1586.8|1586.6|1586.6|1586.2|376
1611658380000|2021-01-26 10:53:00|1587|1586.4|1587|1586.8|1587.4|1587|1587|1586.4|3629
1611658390000|2021-01-26 10:53:10|1586.8|1586.6|1587|1586.6|1587|1586.8|1586.8|1586.6|3965
1611658400000|2021-01-26 10:53:20|1586.8||1586.8||1586.8||1586.8||0
1611658410000|2021-01-26 10:53:30|1587|1586.8|1587|1586.6|1587|1586.8|1586.6|1586.4|1313
1611658420000|2021-01-26 10:53:40|1586.8||1587||1587||1586.8||753
1611658430000|2021-01-26 10:53:50|1586.8|1586.4|1586.4|1586.2|1587|1586.6|1586.4|1586.2|2444
1611658440000|2021-01-26 10:54:00|1586.6|1586.4|1587|1586.6|1587|1586.6|1586.6|1586.2|1017
1611658450000|2021-01-26 10:54:10|1586.8|1586.4|1587|1586.6|1587|1586.8|1586.6|1586.2|5936
1611658460000|2021-01-26 10:54:20|1586.8|1586.8|1587.2|1586.8|1587.2|1586.8|1586.8|1586.8|754
1611658470000|2021-01-26 10:54:30|1587|1586.6|1587.2|1586.6|1587.2|1586.6|1586.8|1586.6|1695
1611658480000|2021-01-26 10:54:40|1587||1587||1587||1587||0
1611658490000|2021-01-26 10:54:50|1587.2|1586.8|1587.4|1587|1587.6|1587.2|1587.2|1586.6|1016
1611658500000|2021-01-26 10:55:00|1587.2|1586.8|1585.8|1585.4|1587.4|1586.8|1585.6|1585.4|6805
1611658510000|2021-01-26 10:55:10|1585.6|1585.2|1585.6|1585.2|1586|1585.8|1585.2|1584.8|10216
1611658520000|2021-01-26 10:55:20|1585.8|1585.4|1586|1585.4|1586|1585.8|1585.8|1585.2|139
1611658530000|2021-01-26 10:55:30|1586.2|1585.6|1586.2|1585.8|1586.2|1586|1586.2|1585.4|0
1611658540000|2021-01-26 10:55:40|1586|1586|1586.4|1586|1586.4|1586.2|1586|1585.8|845
1611658550000|2021-01-26 10:55:50|1586.2|1586.2|1586.4|1586|1586.4|1586.2|1586.2|1586|308
1611658560000|2021-01-26 10:56:00|1586.6|1586.2|1587|1586.6|1587|1586.8|1586.6|1586.2|2791
1611658570000|2021-01-26 10:56:10|1586.8|1586.4|1586.8|1586.4|1587|1586.4|1586.2|1585.8|8517
1611658580000|2021-01-26 10:56:20|1586.6||1586.8||1586.8||1586.6||166
1611658590000|2021-01-26 10:56:30|1587|1586.6|1586.8|1586.6|1587|1586.8|1586.8|1586.6|744
1611658600000|2021-01-26 10:56:40|1586.6|1586.4|1586.6|1586.4|1586.6|1586.4|1586.6|1586.4|1455
1611658610000|2021-01-26 10:56:50|1586.8|1586.6|1586.8|1586.4|1586.8|1586.6|1586.6|1586.4|197
1611658620000|2021-01-26 10:57:00|1587|1586.6|1587.2|1586.8|1587.6|1587|1587|1586.6|814
1611658630000|2021-01-26 10:57:10||1587||1587||1587||1587|116
1611658640000|2021-01-26 10:57:20|1587.4|1587.2|1587.4|1587|1587.6|1587.2|1587.2|1587|5267
1611658650000|2021-01-26 10:57:30|1587.2|1587.2|1587.8|1587.4|1588|1587.6|1587.2|1587.2|827
1611658660000|2021-01-26 10:57:40|1587.6|1587.6|1588|1587.4|1588|1587.6|1587.6|1587.4|8120
1611658670000|2021-01-26 10:57:50|1587.8|1587.6|1587.8|1587.6|1588|1587.8|1587.8|1587.4|1299
1611658680000|2021-01-26 10:58:00|1587.6|1587.4|1587.8|1587.4|1588|1587.4|1587.6|1587.4|18
1611658690000|2021-01-26 10:58:10|1588|1587.6|1588|1587.6|1588|1587.8|1588|1587.4|355
1611658700000|2021-01-26 10:58:20|1587.8|1587.4|1587.8|1587.6|1588|1587.6|1587.6|1587.4|816
1611658710000|2021-01-26 10:58:30|1588|1587.8|1588|1587.8|1588.4|1588.2|1588|1587.6|2850
1611658720000|2021-01-26 10:58:40|1587.8|1587.6|1587.6|1587.2|1587.8|1587.6|1587.4|1587|3
1611658740000|2021-01-26 10:59:00|1587.4|1587.4|1588|1587.6|1588|1587.6|1587.4|1587.4|914
1611658750000|2021-01-26 10:59:10|1587.8|1587.4|1587.4|1587|1588|1587.4|1587.2|1586.8|1575
1611658760000|2021-01-26 10:59:20|1587.6|1587.2|1588.2|1587.8|1588.2|1587.8|1587.6|1587.2|412
1611658770000|2021-01-26 10:59:30|1588|1587.6|1588|1587.8|1588.2|1587.8|1588|1587.6|2668
1611658780000|2021-01-26 10:59:40|1588.2|1588|1587.8|1587.4|1588.4|1588|1587.6|1587.4|15158
1611658790000|2021-01-26 10:59:50|1588|1587.6|1588.4|1588|1588.6|1588.2|1588|1587.6|3236
1611658800000|2021-01-26 11:00:00|1588.2|1587.8|1587.8|1587.4|1588.2|1587.8|1587.6|1587.4|459
1611658810000|2021-01-26 11:00:10|1588|1587.2|1588.2|1587.6|1588.2|1588|1587.8|1587.2|4633
1611658820000|2021-01-26 11:00:20||1587.8||1587.6||1587.8||1587.6|0
1611658830000|2021-01-26 11:00:30|1587.8|1587.4|1587.4|1587|1588.2|1587.4|1587.2|1586.8|2043
1611658840000|2021-01-26 11:00:40|1587.2|1586.8|1586.6|1586.2|1587.2|1586.8|1586.4|1586.2|5025
1611658850000|2021-01-26 11:00:50||1586||1586||1586||1586|0
1611658860000|2021-01-26 11:01:00|1586.2|1585.8|1586|1585.6|1586.6|1586|1585.8|1585.4|12676
1611658870000|2021-01-26 11:01:10|1586.2|1585.8|1586.2|1585.8|1586.2|1586|1586|1585.8|3550
1611658880000|2021-01-26 11:01:20|1586.4|1586|1586.2|1586|1586.4|1586.2|1586.2|1585.8|2492
1611658890000|2021-01-26 11:01:30|1586|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|2298
1611658900000|2021-01-26 11:01:40|1586.4|1586.2|1586.2|1586|1586.6|1586.4|1586.2|1586|3520
1611658910000|2021-01-26 11:01:50||1585.8||1585.8||1585.8||1585.8|0
1611658930000|2021-01-26 11:02:10|1586.4|1586|1587|1586.6|1587|1586.6|1586.4|1586|3270
1611658940000|2021-01-26 11:02:20|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1587.2|1586.8|6062
1611658950000|2021-01-26 11:02:30|1587.2||1587.4||1587.4||1587.2||157
1611658960000|2021-01-26 11:02:40|1587.6|1587.2|1588.2|1587.8|1588.2|1587.8|1587.6|1587|3722
1611658970000|2021-01-26 11:02:50|1588.4|1588|1588.4|1588|1588.6|1588.2|1588.4|1588|1243
1611658980000|2021-01-26 11:03:00|1588.6|1588.2|1588.4|1588|1588.6|1588.2|1588.4|1588|0
1611658990000|2021-01-26 11:03:10|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1588.2|1587.8|2559
1611659000000|2021-01-26 11:03:20|1588.4|1588|1588.2|1587.8|1588.6|1588.2|1588|1587.8|7868
1611659010000|2021-01-26 11:03:30|1588.4||1588.2||1588.4||1588.2||0
1611659020000|2021-01-26 11:03:40|1588|1587.6|1588.4|1588|1588.8|1588.4|1587.8|1587.6|4635
1611659030000|2021-01-26 11:03:50|1588.6||1588.6||1588.6||1588.4||0
1611659040000|2021-01-26 11:04:00|1588.8|1588.2|1588.6|1588.2|1588.8|1588.4|1588.6|1588.2|200
1611659050000|2021-01-26 11:04:10|1588.4||1588.6||1588.6||1588.4||0
1611659060000|2021-01-26 11:04:20|1588.4|1588|1588|1587.6|1588.4|1588|1587.8|1587.6|2250
1611659080000|2021-01-26 11:04:40|1587.8|1587.4|1587.6|1587.2|1588|1587.4|1587.4|1587.2|1439
1611659090000|2021-01-26 11:04:50|1587.4|1587.4|1588|1587.6|1588|1587.8|1587.4|1587.2|2368
1611659110000|2021-01-26 11:05:10|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1588.2|1587.6|3077
1611659120000|2021-01-26 11:05:20|1588||1588||1588||1588||0
1611659130000|2021-01-26 11:05:30|1587.8|1587.6|1587.8|1587.6|1588|1587.8|1587.8|1587.6|2643
1611659140000|2021-01-26 11:05:40|1587.6|1587.4|1587.2|1586.8|1587.6|1587.6|1587|1586.8|1756
1611659150000|2021-01-26 11:05:50|1587.4|1587|1586.8|1586.4|1587.4|1587.2|1586.6|1586.4|2549
1611659160000|2021-01-26 11:06:00||1586.2||1586.2||1586.2||1586.2|0
1611659170000|2021-01-26 11:06:10|1587|1586.6|1587.8|1587.2|1587.8|1587.4|1587|1586.2|2431
1611659180000|2021-01-26 11:06:20|1587.6|1587.4|1588|1587.4|1588|1587.6|1587.6|1587.4|1693
1611659190000|2021-01-26 11:06:30|1587.8|1587.2|1587.4|1587|1588|1587.6|1587.2|1587|4333
1611659200000|2021-01-26 11:06:40|1587.6|1587.2|1587.8|1587.4|1587.8|1587.6|1587.6|1587.2|2156
1611659210000|2021-01-26 11:06:50|1587.6|1587.6|1588|1587.6|1588|1587.8|1587.6|1587.4|6832
1611659230000|2021-01-26 11:07:10|1587.8|1587.4|1588.8|1588.4|1589|1588.8|1587.8|1587.4|21159
1611659240000|2021-01-26 11:07:20|1589|1588.6|1589.2|1588.8|1589.2|1589|1588.8|1588.4|9145
1611659250000|2021-01-26 11:07:30|1589.4|1589|1589.2|1588.8|1589.4|1589.2|1589.2|1588.8|517
1611659260000|2021-01-26 11:07:40|1589|1588.6|1589|1588.8|1589.2|1589|1588.6|1588.4|6084
1611659270000|2021-01-26 11:07:50|1589.2|1589|1589.8|1589.4|1589.8|1589.6|1589.2|1589|5342
1611659280000|2021-01-26 11:08:00|1589.6|1589.2|1589.8|1589.2|1589.8|1589.2|1589.4|1589.2|975
1611659290000|2021-01-26 11:08:10|1589.6|1589.4|1589.2|1589|1589.8|1589.4|1589.2|1589|2209
1611659300000|2021-01-26 11:08:20|1589.4|1589.2|1589.4|1589.2|1589.6|1589.2|1589.4|1589.2|858
1611659310000|2021-01-26 11:08:30|1589.2|1589|1589.4|1589|1589.4|1589|1589.2|1589|945
1611659320000|2021-01-26 11:08:40|1589.2|1588.8|1589|1588.6|1589.4|1589|1588.8|1588.4|1649
1611659330000|2021-01-26 11:08:50|1589.2|1588.8|1589.4|1589.2|1589.6|1589.2|1589|1588.8|551
1611659340000|2021-01-26 11:09:00|1589.2|1589|1589.6|1589.2|1589.8|1589.4|1589.2|1589|1694
1611659350000|2021-01-26 11:09:10|1589.8|1589.6|1590.2|1589.8|1590.4|1590.2|1589.8|1589.6|11090
1611659360000|2021-01-26 11:09:20|1590.4|1590|1590.4|1590|1590.6|1590.2|1590.2|1590|7337
1611659380000|2021-01-26 11:09:40|1590.6|1590.2|1590.8|1590.6|1590.8|1590.6|1590.6|1590.2|6786
1611659390000|2021-01-26 11:09:50|1591|1590.8|1591|1590.6|1591|1590.8|1591|1590.6|350
1611659400000|2021-01-26 11:10:00|1591.2|1590.8|1591.6|1591.2|1591.6|1591.4|1590.8|1590.6|9879
1611659420000|2021-01-26 11:10:20|1591.8|1591.6|1592.4|1592|1592.4|1592.2|1591.8|1591.2|7328
1611659430000|2021-01-26 11:10:30|1592.2|1591.8|1592|1591.8|1592.2|1591.8|1591.8|1591.6|10278
1611659440000|2021-01-26 11:10:40|1591.8|1591.6|1592.2|1591.8|1592.2|1591.8|1591.6|1591.4|4358
1611659450000|2021-01-26 11:10:50|1592.4|1592|1593|1592.8|1593|1592.8|1592.4|1592|1210
1611659460000|2021-01-26 11:11:00|1592.8|1592.6|1592.8|1592.4|1593|1592.6|1592.6|1592.2|3494
1611659470000|2021-01-26 11:11:10|1593|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.4|1497
1611659480000|2021-01-26 11:11:20|1593.2|1592.6|1593.2|1592.8|1593.2|1592.8|1592.8|1592.6|16229
1611659490000|2021-01-26 11:11:30|1593|1592.6|1593.2|1593|1593.2|1593|1592.8|1592.6|3831
1611659500000|2021-01-26 11:11:40|1593|1592.8|1593.6|1593.2|1593.8|1593.4|1593|1592.8|4827
1611659510000|2021-01-26 11:11:50|1593.8|1593.4|1593.8|1593.4|1594.2|1593.8|1593.8|1593.4|3081
1611659520000|2021-01-26 11:12:00|1593.6|1593.2|1593.6|1593.4|1594|1593.6|1593.4|1593.2|1001
1611659530000|2021-01-26 11:12:10|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.6|1593.4|751
1611659540000|2021-01-26 11:12:20|1593.6|1593.2|1593|1592.6|1593.8|1593.2|1592.6|1592.4|8229
1611659560000|2021-01-26 11:12:40|1593.2|1592.8|1593.4|1592.8|1593.4|1593.2|1593.2|1592.8|1604
1611659570000|2021-01-26 11:12:50|1593|1592.6|1592.8|1592.4|1593.4|1592.6|1592.8|1592.4|2510
1611659580000|2021-01-26 11:13:00|1592.6||1592.8||1592.8||1592.6||1101
1611659590000|2021-01-26 11:13:10|1592.6|1592.2|1591.6|1591.4|1592.8|1592.2|1591.6|1591.4|2837
1611659600000|2021-01-26 11:13:20|1591.4|1591.2|1591.4|1591|1591.6|1591.4|1591|1590.6|2354
1611659610000|2021-01-26 11:13:30|1591.6|1591.2|1591.4|1591|1591.6|1591.4|1591.4|1590.8|333
1611659620000|2021-01-26 11:13:40|1591.2|1590.8|1591.2|1590.6|1591.2|1591|1590.8|1590.4|4170
1611659630000|2021-01-26 11:13:50|1591.4|1590.8|1592|1591.6|1592|1591.6|1591.4|1590.8|1662
1611659640000|2021-01-26 11:14:00|1591.6|1591.4|1591|1590.6|1591.6|1591.4|1591|1590.6|284
1611659650000|2021-01-26 11:14:10|1590.8|1590.4|1590.8|1590.2|1591|1590.4|1590.6|1590.2|221
1611659660000|2021-01-26 11:14:20|1591|1590.4|1591|1590.6|1591|1590.6|1590.6|1590.4|2166
1611659670000|2021-01-26 11:14:30|1590.8|1590.4|1591|1590.6|1591|1590.6|1590.8|1590.4|146
1611659680000|2021-01-26 11:14:40|1591.2|1590.8|1591.4|1590.8|1591.6|1591.4|1591.2|1590.8|2939
1611659690000|2021-01-26 11:14:50|1591.2|1591|1591.2|1590.8|1591.4|1591.2|1590.8|1590.6|3500
1611659700000|2021-01-26 11:15:00|1591.4|1591|1591.4|1591|1591.8|1591.2|1591.4|1590.8|77
1611659710000|2021-01-26 11:15:10|1591.6|1591.2|1591.2|1591|1591.6|1591.4|1591.2|1591|203
1611659720000|2021-01-26 11:15:20|1591|1590.6|1589.6|1589.2|1591|1590.6|1589.6|1589.2|4941
1611659730000|2021-01-26 11:15:30|1589.8|1589.4|1590.8|1590.4|1591|1590.6|1589.8|1589.4|4958
1611659740000|2021-01-26 11:15:40|1590.6|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|1110
1611659750000|2021-01-26 11:15:50|1591|1590.6|1591|1590.6|1591.2|1590.8|1590.8|1590.6|110
1611659760000|2021-01-26 11:16:00|1590.8|1590.4|1590.8|1590.4|1591|1590.8|1590.6|1590.4|3489
1611659770000|2021-01-26 11:16:10|1591|1590.6|1591|1590.8|1591|1590.8|1591|1590.4|3131
1611659780000|2021-01-26 11:16:20|1591.2|1591|1591.8|1591.4|1591.8|1591.4|1591.2|1591|1997
1611659790000|2021-01-26 11:16:30|1592|1591.6|1591.8|1591.2|1592|1591.6|1591.4|1591.2|53
1611659800000|2021-01-26 11:16:40|1591.6|1591.4|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|1597
1611659810000|2021-01-26 11:16:50|1591.8|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|1121
1611659830000|2021-01-26 11:17:10|1591.6||1591.6||1591.6||1591.6||630
1611659840000|2021-01-26 11:17:20|1591.8|1591.6|1592.2|1591.8|1592.4|1592.2|1591.8|1591.4|1518
1611659850000|2021-01-26 11:17:30|1592|1591.6|1592|1591.4|1592.2|1591.6|1591.8|1591.4|703
1611659860000|2021-01-26 11:17:40|1591.8|1591.6|1592.2|1592|1592.4|1592.2|1591.8|1591.4|1141
1611659870000|2021-01-26 11:17:50|||||||||2611
1611659880000|2021-01-26 11:18:00|1592.4|1592.2|1592|1591.6|1592.4|1592.2|1592|1591.6|1929
1611659890000|2021-01-26 11:18:10|1591.8|1591.8|1592|1591.8|1592|1591.8|1591.8|1591.8|375
1611659900000|2021-01-26 11:18:20|1591.8|1591.6|1591.2|1591|1592|1591.6|1591.2|1591|2764
1611659910000|2021-01-26 11:18:30|1591.4|1591.2|1592.6|1592.2|1592.6|1592.4|1591.4|1591.2|5356
1611659920000|2021-01-26 11:18:40|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.4|1000
1611659930000|2021-01-26 11:18:50|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.2|1592|1542
1611659940000|2021-01-26 11:19:00|1592.4|1592|1592.2|1592|1592.4|1592|1592.2|1592|234
1611659950000|2021-01-26 11:19:10|1592|1591.8|1591.4|1591|1592|1591.8|1591.4|1591|2952
1611659960000|2021-01-26 11:19:20|1591.2|1590.8|1590.4|1590|1591.2|1590.8|1590.2|1590|1271
1611659970000|2021-01-26 11:19:30|1590.2|1589.8|1590.6|1590.2|1590.6|1590.2|1590|1589.6|1484
1611659980000|2021-01-26 11:19:40|1590.4||1590.6||1590.8||1590.4||93
1611659990000|2021-01-26 11:19:50|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1589.8|665
1611660000000|2021-01-26 11:20:00|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1589.8|0
1611660010000|2021-01-26 11:20:10|1590|1589.8|1590.2|1589.8|1590.2|1589.8|1590|1589.6|0
1611660020000|2021-01-26 11:20:20|1590|1589.6|1590|1589.6|1590|1589.8|1590|1589.6|50
1611660030000|2021-01-26 11:20:30|1590.2|1589.8|1590.8|1590.4|1591|1590.8|1590|1589.8|3048
1611660040000|2021-01-26 11:20:40|1591|1590.6|1591.8|1591.4|1591.8|1591.4|1591|1590.4|2080
1611660050000|2021-01-26 11:20:50|1591.6|1591.2|1591.6|1591.2|1591.8|1591.2|1591.2|1591|1572
1611660060000|2021-01-26 11:21:00|1591.4|1591.4|1591.8|1591.4|1591.8|1591.4|1591.4|1591.4|0
1611660080000|2021-01-26 11:21:20|1591.6|1591.2|1591.6|1591.4|1591.8|1591.4|1591.4|1591.2|1055
1611660090000|2021-01-26 11:21:30|1591.8|1591.6|1592|1591.6|1592.2|1591.8|1591.8|1591.6|2835
1611660100000|2021-01-26 11:21:40|1592.2|1591.4|1592.2|1591.8|1592.2|1592|1591.6|1591.4|1540
1611660120000|2021-01-26 11:22:00|1592.4|1592|1592.4|1592|1592.4|1592.2|1591.8|1591.6|3555
1611660130000|2021-01-26 11:22:10|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|16514
1611660140000|2021-01-26 11:22:20|1592.4|1592.4|1593|1592.6|1593|1592.6|1592.4|1592.4|812
1611660150000|2021-01-26 11:22:30|1592.8|1592.4|1593|1592.4|1593|1592.4|1592.8|1592.4|0
1611660160000|2021-01-26 11:22:40|1592.8|1592.6|1593|1592.6|1593|1592.8|1592.8|1592.4|3644
1611660170000|2021-01-26 11:22:50|1593.2|1592.8|1593.2|1592.8|1593.4|1593|1593|1592.8|10625
1611660180000|2021-01-26 11:23:00|1593|1593|1592.6|1592.2|1593.2|1593|1592.2|1592|7130
1611660190000|2021-01-26 11:23:10|1592.4|1592|1592.4|1592|1592.6|1592.2|1592.2|1591.8|4179
1611660200000|2021-01-26 11:23:20|1592.6|1592.2|1592.4|1592.2|1592.8|1592.4|1592.4|1592.2|101
1611660210000|2021-01-26 11:23:30|1592.2|1592|1593.6|1593.2|1593.6|1593.2|1592.2|1592|2339
1611660230000|2021-01-26 11:23:50|1593.2|1593.4|1593.6|1593.2|1593.6|1593.4|1593.2|1593|9647
1611660240000|2021-01-26 11:24:00|1593.8|1593.4|1593.6|1593.2|1593.8|1593.6|1593.4|1593|1338
1611660250000|2021-01-26 11:24:10|1593.4|1593.4|1593.8|1593.4|1593.8|1593.6|1593.4|1593.4|1638
1611660260000|2021-01-26 11:24:20|1594|1593.8|1594.4|1594|1594.4|1594|1594|1593.4|13732
1611660270000|2021-01-26 11:24:30|1594.6|1594.2|1595.6|1595|1595.6|1595.2|1594.6|1594.2|6093
1611660280000|2021-01-26 11:24:40|1595.2|1594.8|1595|1594.4|1595.6|1594.8|1594.8|1594.4|2251
1611660290000|2021-01-26 11:24:50|1594.8|1594.6|1595.2|1594.8|1595.2|1595|1594.6|1594.4|2561
1611660300000|2021-01-26 11:25:00|1595|1594.6|1594.8|1594.4|1595.2|1594.8|1594.4|1594.2|4984
1611660310000|2021-01-26 11:25:10|1594.6|1594.2|1594.4|1594|1594.8|1594.4|1594.2|1594|1200
1611660320000|2021-01-26 11:25:20|1594.6|1594.2|1594.8|1594.2|1594.8|1594.4|1594.6|1594.2|0
1611660330000|2021-01-26 11:25:30||1594.4||1594.2||1594.4||1594.2|0
1611660340000|2021-01-26 11:25:40|1594.6|1594|1594.4|1594|1594.8|1594.4|1594.2|1594|637
1611660350000|2021-01-26 11:25:50|1594.2|1593.8|1594.4|1594.2|1594.8|1594.4|1594|1593.6|5792
1611660360000|2021-01-26 11:26:00|1594.2|1594|1594.2|1593.6|1594.2|1594|1593.8|1593.6|274
1611660370000|2021-01-26 11:26:10|1594|1593.8|1593.6|1593.2|1594.2|1594|1593.2|1593|2372
1611660380000|2021-01-26 11:26:20|1593.8||1593.6||1593.8||1593.4||0
1611660390000|2021-01-26 11:26:30|1593.8|1593|1594.2|1594|1594.2|1594|1593.8|1593|2034
1611660400000|2021-01-26 11:26:40|1594.4|1594.2|1595|1594.8|1595.4|1595|1594.2|1593.8|3348
1611660410000|2021-01-26 11:26:50|1595.2|1594.6|1594.8|1594.2|1595.2|1595|1594.6|1594.2|1071
1611660420000|2021-01-26 11:27:00|1595|1594.4|1594.4|1594.2|1595|1594.6|1594.4|1594.2|0
1611660430000|2021-01-26 11:27:10|1594.2|1594|1594.2|1593.6|1594.2|1594|1594|1593.6|332
1611660440000|2021-01-26 11:27:20|1594.4|1593.8|1594.2|1594|1594.4|1594|1594.2|1593.6|3338
1611660450000|2021-01-26 11:27:30|1594.4|1593.8|1593.4|1593|1594.4|1593.8|1593.2|1592.8|1602
1611660460000|2021-01-26 11:27:40|1593.2|1592.8|1593.4|1593|1593.4|1593|1593.2|1592.8|0
1611660470000|2021-01-26 11:27:50|1593.2|1592.8|1593.4|1593|1593.6|1593.2|1593.2|1592.8|613
1611660480000|2021-01-26 11:28:00|1593.2|1592.8|1593.4|1592.8|1593.4|1592.8|1593.2|1592.8|0
1611660490000|2021-01-26 11:28:10|1593.2|1593|1593.4|1593|1593.4|1593|1593|1593|0
1611660500000|2021-01-26 11:28:20|1593.6|1593.2|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|602
1611660520000|2021-01-26 11:28:40|1593.4||1593.4||1593.4||1593.4||0
1611660530000|2021-01-26 11:28:50|1593.6|1593.4|1594|1593.8|1594|1593.8|1593.6|1593.2|4871
1611660540000|2021-01-26 11:29:00|1593.8|1593.6|1594|1593.6|1594|1593.6|1593.8|1593.6|298
1611660560000|2021-01-26 11:29:20|1593.8|1593.8|1594.8|1594.4|1594.8|1594.4|1593.8|1593.8|2015
1611660570000|2021-01-26 11:29:30|1594.6|1594.2|1594.4|1594.2|1594.6|1594.2|1594.4|1594.2|0
1611660580000|2021-01-26 11:29:40|1594.6||1594.8||1594.8||1594.6||0
1611660590000|2021-01-26 11:29:50|1594.6|1594.4|1594.4|1594.2|1594.6|1594.4|1594.4|1594.2|11577
1611660600000|2021-01-26 11:30:00|1594.6|1594.4|1595|1594.6|1595|1594.6|1594.6|1594.4|991
1611660610000|2021-01-26 11:30:10|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|2063
1611660620000|2021-01-26 11:30:20|1595|1594.6|1595|1594.6|1595|1594.8|1595|1594.6|150
1611660630000|2021-01-26 11:30:30|1594.8|1594.4|1594.8|1594.6|1595|1594.8|1594.6|1594.4|3023
1611660640000|2021-01-26 11:30:40|1594.6|1594.4|1594.6|1594.2|1594.6|1594.4|1594.6|1594.2|775
1611660650000|2021-01-26 11:30:50|1594.4|1594|1594.2|1593.8|1594.4|1594|1594|1593.8|345
1611660660000|2021-01-26 11:31:00|1594|1593.6|1593.8|1593.6|1594|1593.8|1593.8|1593.4|801
1611660670000|2021-01-26 11:31:10|1594|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.6|3885
1611660680000|2021-01-26 11:31:20||1593.6||1593.6||1593.6||1593.6|0
1611660690000|2021-01-26 11:31:30|1594.4|1593.8|1594.4|1594|1594.6|1594.2|1594.2|1593.8|1322
1611660700000|2021-01-26 11:31:40|1594.6|1594.2|1594.6|1594.2|1594.6|1594.4|1594.6|1594.2|233
1611660720000|2021-01-26 11:32:00|1594.4||1594.6||1594.6||1594.4||0
1611660730000|2021-01-26 11:32:10|1594.4|1594|1594.4|1594.2|1594.6|1594.2|1594.4|1594|1946
1611660740000|2021-01-26 11:32:20|1594.2|1594|1594.2|1593.8|1594.4|1594|1594|1593.6|14950
1611660750000|2021-01-26 11:32:30|1594|1593.6|1594|1593.4|1594.2|1593.8|1593.8|1593.4|6313
1611660760000|2021-01-26 11:32:40|1593.8|1593.2|1594|1593.6|1594|1593.8|1593.6|1593.2|941
1611660770000|2021-01-26 11:32:50|1593.8|1593.4|1593.8|1593.6|1593.8|1593.6|1593.8|1593.4|0
1611660780000|2021-01-26 11:33:00|1593.6|1593.4|1592.4|1591.8|1593.6|1593.4|1592|1591.6|2925
1611660790000|2021-01-26 11:33:10|1592.2|1592|1592.6|1592.2|1592.6|1592.2|1592.2|1592|97
1611660800000|2021-01-26 11:33:20|1592.4|1592|1592.2|1591.8|1592.4|1592|1592.2|1591.8|500
1611660810000|2021-01-26 11:33:30|1592|1591.6|1592.2|1591.8|1592.2|1592|1591.8|1591.6|2777
1611660820000|2021-01-26 11:33:40|1592|1591.6|1592.2|1591.8|1592.2|1592|1592|1591.6|458
1611660830000|2021-01-26 11:33:50|1592|1591.6|1592.4|1592.2|1592.4|1592.2|1591.8|1591.6|2399
1611660840000|2021-01-26 11:34:00|1592.6|1592.4|1593.2|1593|1593.2|1593|1592.6|1592.4|3167
1611660850000|2021-01-26 11:34:10||1592.8||1592.8||1592.8||1592.8|0
1611660870000|2021-01-26 11:34:30|1593||1593.2||1593.2||1593||1658
1611660880000|2021-01-26 11:34:40|1593|1592.6|1592|1591.8|1593|1592.6|1591.8|1591.4|4643
1611660890000|2021-01-26 11:34:50|1592.2|1591.6|1593|1592.6|1593.2|1593|1592.2|1591.6|5750
1611660900000|2021-01-26 11:35:00|1593.2|1592.8|1593|1592.8|1593.4|1593.2|1593|1592.6|1341
1611660910000|2021-01-26 11:35:10|1593.2|1593|1593.6|1593|1593.6|1593|1593.2|1592.8|970
1611660920000|2021-01-26 11:35:20|1593.4|1593.2|1593.6|1593.4|1593.6|1593.4|1593.2|1593|1014
1611660930000|2021-01-26 11:35:30|1593.4|1593.2|1593.6|1593.2|1593.6|1593.2|1593.4|1593.2|910
1611660940000|2021-01-26 11:35:40|1593.8|1593.4|1594.2|1593.6|1594.2|1593.8|1593.8|1593.2|1191
1611660950000|2021-01-26 11:35:50|1594|1593.4|1593.8|1593.2|1594|1593.6|1593.4|1593|2105
1611660960000|2021-01-26 11:36:00|1594|1593.4|1594.2|1593.8|1594.2|1594|1594|1593.2|2146
1611660970000|2021-01-26 11:36:10|1594|1593.6|1594|1593.6|1594|1593.6|1594|1593.6|30
1611660980000|2021-01-26 11:36:20|1593.8|1593.8|1594.2|1593.8|1594.2|1594|1593.8|1593.6|1310
1611660990000|2021-01-26 11:36:30|1594|1593.6|1594|1593.8|1594.2|1594|1594|1593.6|4793
1611661000000|2021-01-26 11:36:40|1594.2|1594|1594.2|1594|1594.4|1594.2|1594.2|1594|1339
1611661010000|2021-01-26 11:36:50|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.8|1650
1611661020000|2021-01-26 11:37:00|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1593.8|1593.6|3363
1611661030000|2021-01-26 11:37:10|1594.4|1594|1594.4|1593.8|1594.8|1594.6|1594|1593.8|10244
1611661040000|2021-01-26 11:37:20|1594.2|1594|1594.4|1593.8|1594.4|1594|1594.2|1593.8|260
1611661050000|2021-01-26 11:37:30|1594.6|1594|1594.2|1593.8|1594.6|1594.2|1594|1593.8|1970
1611661060000|2021-01-26 11:37:40|1594.4|1594|1593.8|1593.2|1594.4|1594.2|1593.6|1593.2|7152
1611661070000|2021-01-26 11:37:50||1593.4||1593.4||1593.6||1593.4|35
1611661080000|2021-01-26 11:38:00|1593.6|1593.2|1593.8|1593.4|1593.8|1593.6|1593.6|1593.2|1150
1611661090000|2021-01-26 11:38:10|1593.6|1593.6|1593.8|1593.4|1593.8|1593.6|1593.4|1593|1106
1611661100000|2021-01-26 11:38:20||1593.6||1593.4||1593.6||1593.4|432
1611661110000|2021-01-26 11:38:30|1593.6|1593.6|1594|1593.8|1594|1593.8|1593.6|1593.6|1231
1611661120000|2021-01-26 11:38:40|1593.8|1593.6|1594|1593.6|1594|1593.6|1593.8|1593.4|102
1611661130000|2021-01-26 11:38:50|1594.2|1593.8|1594.4|1593.8|1594.4|1593.8|1594.2|1593.8|2017
1611661140000|2021-01-26 11:39:00|1594.2|1594|1594.2|1594|1594.6|1594|1594.2|1594|388
1611661150000|2021-01-26 11:39:10|1594|1593.8|1594|1593.6|1594|1593.8|1594|1593.6|450
1611661160000|2021-01-26 11:39:20|1593.8|1593.4|1593.6|1593.2|1593.8|1593.4|1593.4|1593.2|0
1611661170000|2021-01-26 11:39:30|1593.4|1593|1593|1592.6|1593.4|1593|1593|1592.6|1878
1611661180000|2021-01-26 11:39:40|1593.2|1592.8|1593.6|1593.2|1593.6|1593.4|1593.2|1592.6|2137
1611661190000|2021-01-26 11:39:50|1593.4|1593|1593.6|1593.2|1593.6|1593.2|1593|1592.6|310
1611661200000|2021-01-26 11:40:00|1593.8|1593.4|1593.8|1593.2|1593.8|1593.4|1593.6|1593.2|500
1611661210000|2021-01-26 11:40:10|1593.6|1593.4|1593.8|1593.6|1593.8|1593.6|1593.4|1593.2|4912
1611661220000|2021-01-26 11:40:20|1594|1593.8|1594.4|1593.8|1594.8|1594.4|1594|1593.8|2338
1611661230000|2021-01-26 11:40:30|1594.6|1594|1594.8|1594.2|1594.8|1594.4|1594.4|1594|125
1611661240000|2021-01-26 11:40:40|1594.6|1594|1594.8|1594.4|1595|1594.6|1594.4|1594|935
1611661250000|2021-01-26 11:40:50|1595|1594.6|1594.6|1594.4|1595|1594.8|1594.4|1594.2|3153
1611661260000|2021-01-26 11:41:00|1594.8|1594.2|1594.2|1593.6|1594.8|1594.2|1594.2|1593.6|1098
1611661270000|2021-01-26 11:41:10|1594|1593.8|1594|1593.8|1594.4|1594|1594|1593.8|92
1611661280000|2021-01-26 11:41:20|1594.2|1594|1594.4|1594|1594.4|1594|1594.2|1594|667
1611661290000|2021-01-26 11:41:30|1594.2|1594.2|1594.4|1594|1594.6|1594.2|1594.2|1593.8|1477
1611661300000|2021-01-26 11:41:40|1594.2|1593.8|1594.6|1594.2|1594.8|1594.4|1594.2|1593.8|2868
1611661310000|2021-01-26 11:41:50|1594.4|1594|1593.6|1593.2|1594.4|1594|1593.6|1593|3635
1611661320000|2021-01-26 11:42:00|1593.8|1593.4|1593.6|1593.4|1593.8|1593.6|1593.6|1593.2|1616
1611661330000|2021-01-26 11:42:10|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.6|1593.2|172
1611661340000|2021-01-26 11:42:20|1594||1594||1594||1594||0
1611661350000|2021-01-26 11:42:30|1593.8||1593.8||1593.8||1593.8||0
1611661360000|2021-01-26 11:42:40|1593.6|1593.6|1594|1593.6|1594.2|1593.8|1593.6|1593.6|2390
1611661370000|2021-01-26 11:42:50|1594.2|1594|1594|1593.8|1594.2|1594|1594|1593.8|1265
1611661380000|2021-01-26 11:43:00|1593.8|1593.6|1594|1593.6|1594|1593.6|1593.8|1593.6|0
1611661390000|2021-01-26 11:43:10|1594.2|1593.8|1593.6|1593.2|1594.4|1594.2|1593.4|1593.2|7190
1611661400000|2021-01-26 11:43:20|1593.4|1593|1593.4|1593|1593.4|1593.2|1593|1592.6|1435
1611661410000|2021-01-26 11:43:30||1593.2||1593||1593.2||1593|0
1611661420000|2021-01-26 11:43:40|1593.6|1593.2|1593.6|1593.2|1594|1593.6|1593.4|1593|5014
1611661430000|2021-01-26 11:43:50|1593.8|1593.4|1593.8|1593.4|1594|1593.6|1593.6|1593.4|300
1611661440000|2021-01-26 11:44:00|1594|1593.6|1594.8|1594.4|1594.8|1594.6|1594|1593.6|5974
1611661450000|2021-01-26 11:44:10|1594.6|1594.2|1594.6|1594.2|1594.8|1594.6|1594.6|1594.2|2050
1611661460000|2021-01-26 11:44:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|0
1611661480000|2021-01-26 11:44:40|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.2|1594|560
1611661490000|2021-01-26 11:44:50|1594.8|1594.4|1594.6|1594.2|1595|1594.6|1594.6|1594.2|5131
1611661500000|2021-01-26 11:45:00|1594.8|1594.4|1594.8|1594.6|1595.4|1595|1594.8|1594.4|31100
1611661510000|2021-01-26 11:45:10|1595|1594.4|1594.4|1594|1595|1594.8|1594.4|1594|594
1611661520000|2021-01-26 11:45:20|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|260
1611661530000|2021-01-26 11:45:30|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|1259
1611661540000|2021-01-26 11:45:40|1594.6|1594.2|1594.8|1594.2|1594.8|1594.4|1594.6|1594.2|633
1611661550000|2021-01-26 11:45:50|1595|1594.4|1594.6|1594.4|1595|1594.6|1594.4|1594.2|1008
1611661560000|2021-01-26 11:46:00|1594.4|1594.2|1594.6|1594.2|1594.6|1594.2|1594.4|1594.2|537
1611661570000|2021-01-26 11:46:10|1594.4|1594.4|1595.6|1595.4|1595.6|1595.4|1594.4|1594.2|6381
1611661580000|2021-01-26 11:46:20|1595.4|1595.2|1595.8|1595.4|1596|1595.6|1595.4|1595|918
1611661590000|2021-01-26 11:46:30|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|0
1611661600000|2021-01-26 11:46:40|1595.8|1595.8|1595.8|1595.6|1596|1595.8|1595.6|1595.2|5426
1611661610000|2021-01-26 11:46:50|1596|1595.8|1596.4|1595.8|1596.4|1596|1596|1595.8|865
1611661620000|2021-01-26 11:47:00|1596.2||1596.2||1596.2||1596.2||0
1611661630000|2021-01-26 11:47:10|1596.4|1595.6|1596.4|1596|1596.4|1596|1596|1595.6|3693
1611661640000|2021-01-26 11:47:20|1596.2|1595.8|1596|1595.8|1596.2|1595.8|1595.8|1595.6|1548
1611661650000|2021-01-26 11:47:30|1596.2|1596|1596.2|1595.8|1596.4|1596|1596.2|1595.8|261
1611661660000|2021-01-26 11:47:40|1596||1596||1596||1596||0
1611661670000|2021-01-26 11:47:50|1596.2|1596|1596.2|1595.8|1596.2|1596|1596|1595.8|1219
1611661680000|2021-01-26 11:48:00|1596|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.6|993
1611661690000|2021-01-26 11:48:10|1596.2|1595.8|1596.6|1596.4|1596.6|1596.4|1596.2|1595.6|1795
1611661700000|2021-01-26 11:48:20|1596.4|1596.2|1596.4|1596.2|1596.4|1596.2|1596.2|1596|1857
1611661710000|2021-01-26 11:48:30|1596.6|1596.4|1596|1595.4|1596.6|1596.4|1596|1595.4|5225
1611661720000|2021-01-26 11:48:40|1595.8|1595.2|1595.4|1595|1595.8|1595.2|1595.4|1595|0
1611661730000|2021-01-26 11:48:50|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.4|1595|416
1611661740000|2021-01-26 11:49:00|1595.8|1595.4|1596|1595.4|1596|1595.6|1595.8|1595.4|110
1611661750000|2021-01-26 11:49:10||1595.6||1595.6||1595.6||1595.4|0
1611661760000|2021-01-26 11:49:20|1596.2|1595.8|1596.4|1596|1596.4|1596|1596.2|1595.8|124
1611661770000|2021-01-26 11:49:30|1596.2|1595.8|1596.6|1596.2|1596.6|1596.2|1596|1595.6|4283
1611661780000|2021-01-26 11:49:40|1596.8|1596.4|1597.2|1596.8|1597.6|1596.8|1596.6|1596.2|4676
1611661790000|2021-01-26 11:49:50|1597.4|1597|1599|1598.4|1599.4|1599|1597.4|1596.8|26038
1611661800000|2021-01-26 11:50:00|1598.8|1598.2|1599.4|1598.8|1599.4|1599.2|1598.6|1598.2|2477
1611661810000|2021-01-26 11:50:10|1599.2|1599|1599.4|1599.2|1599.4|1599.2|1599|1598.6|1118
1611661820000|2021-01-26 11:50:20|1599.6|1599.4|1600|1599.6|1600|1599.8|1599.2|1599|8202
1611661830000|2021-01-26 11:50:30|1599.8|1599.4|1600.4|1600|1600.6|1600.2|1599.6|1599.4|24310
1611661840000|2021-01-26 11:50:40|1600.6|1600.2|1601.4|1601|1601.4|1601|1600.4|1600|8459
1611661850000|2021-01-26 11:50:50|1601.2|1601.2|1601.8|1601.4|1601.8|1601.4|1601.2|1601|9987
1611661860000|2021-01-26 11:51:00|1601.6|1601.2|1601.2|1600.8|1601.8|1601.4|1600.8|1600.6|1392
1611661870000|2021-01-26 11:51:10|1601|1600.6|1600.6|1600.2|1601.2|1600.8|1600.4|1600.2|7263
1611661880000|2021-01-26 11:51:20|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|906
1611661890000|2021-01-26 11:51:30|1600.8|1600|1600.2|1599.6|1600.8|1600.4|1599.6|1599.2|3603
1611661900000|2021-01-26 11:51:40|1600|1599.4|1599.8|1599.2|1600|1599.6|1599.6|1599.2|358
1611661910000|2021-01-26 11:51:50|1599.6|1599|1599|1598.6|1599.6|1599.2|1599|1598.6|3337
1611661920000|2021-01-26 11:52:00|1598.8|1598.4|1599.6|1599.2|1599.6|1599.2|1598.8|1598.4|4069
1611661930000|2021-01-26 11:52:10|1599.4|1599|1599.4|1599|1599.4|1599|1599|1598.6|2977
1611661940000|2021-01-26 11:52:20|1599.2|1598.8|1599.8|1599.2|1599.8|1599.4|1599.2|1598.8|5621
1611661950000|2021-01-26 11:52:30|1599.6|1599.4|1599.8|1599|1600|1599.6|1599.6|1599|6717
1611661960000|2021-01-26 11:52:40|1600|1599.2|1600|1599.4|1600|1599.6|1599.8|1599.2|435
1611661970000|2021-01-26 11:52:50|1599.8|1599.6|1599.2|1598.8|1600|1599.8|1598.8|1598.4|10253
1611661980000|2021-01-26 11:53:00|1599.4|1599|1598.6|1598.2|1599.4|1599.2|1598.4|1598|10329
1611661990000|2021-01-26 11:53:10|1598.4|1598|1597.8|1597.6|1598.4|1598|1597.8|1597.6|0
1611662000000|2021-01-26 11:53:20|1597.6|1597.4|1598.4|1597.8|1598.4|1598.2|1597.6|1597.4|3384
1611662010000|2021-01-26 11:53:30|1598.2|1597.6|1597.8|1597.6|1598.2|1597.6|1597.8|1597.6|529
1611662020000|2021-01-26 11:53:40|1598|1597.8|1598.6|1598|1598.6|1598.2|1598|1597.6|1865
1611662030000|2021-01-26 11:53:50|1598.8|1598.2|1599.2|1598.6|1599.2|1598.6|1598.8|1598.2|526
1611662040000|2021-01-26 11:54:00|1599|1598.4|1598.8|1598.2|1599|1598.4|1598.4|1598.2|881
1611662050000|2021-01-26 11:54:10|1598.4|1598.4|1599.6|1599.2|1600|1599.6|1598.4|1598.4|5258
1611662060000|2021-01-26 11:54:20|1599.8|1599.4|1601|1600.6|1601.2|1600.8|1599.8|1599.4|12590
1611662070000|2021-01-26 11:54:30|1600.8|1600.4|1600.8|1600.2|1601|1600.6|1600.4|1600|1082
1611662080000|2021-01-26 11:54:40|1600.6|1600.4|1600.4|1600|1601|1600.6|1600.4|1600|5311
1611662090000|2021-01-26 11:54:50|1600.2|1599.8|1600.2|1600|1600.6|1600.2|1600|1599.6|3299
1611662100000|2021-01-26 11:55:00|1600.4|1599.8|1600|1599.4|1600.6|1599.8|1599.8|1599.2|2671
1611662110000|2021-01-26 11:55:10|1599.8|1599.2|1600.4|1599.8|1600.4|1600|1599|1598.6|6470
1611662120000|2021-01-26 11:55:20|1600.2|1599.6|1600|1599.4|1600.2|1599.8|1599.6|1599.4|2615
1611662130000|2021-01-26 11:55:30|1600.2|1599.8|1600.4|1599.8|1600.4|1600|1600|1599.4|533
1611662140000|2021-01-26 11:55:40|1600.2|1599.6|1599.6|1599.4|1600.2|1599.6|1599.6|1599.4|6
1611662150000|2021-01-26 11:55:50|1599|1598.8|1599|1598.6|1599.2|1598.8|1598.6|1598.2|15309
1611662160000|2021-01-26 11:56:00|1598.8|1598.4|1599|1598.4|1599|1598.6|1598.8|1598.4|0
1611662170000|2021-01-26 11:56:10|1598.6|1598.2|1598.4|1598|1599|1598.2|1598.4|1598|841
1611662180000|2021-01-26 11:56:20|1598.6|1598.2|1598.6|1598|1598.8|1598.6|1598.4|1598|1476
1611662190000|2021-01-26 11:56:30|1598.4|1598.2|1598.8|1598.4|1599|1598.8|1598.4|1598.2|2132
1611662200000|2021-01-26 11:56:40|1598.4|1598.2|1597.6|1597.2|1598.4|1598.2|1597.4|1597.2|1908
1611662210000|2021-01-26 11:56:50|1597.4|1597.4|1597.6|1597.2|1597.6|1597.4|1597.4|1597|1589
1611662220000|2021-01-26 11:57:00|1597.4|1597|1597.2|1596.8|1597.6|1597|1596.8|1596.6|7916
1611662230000|2021-01-26 11:57:10|1597|1596.6|1597.6|1597|1597.6|1597.2|1596.6|1596.2|4525
1611662240000|2021-01-26 11:57:20|1597.4|1596.8|1597|1596.4|1597.4|1596.8|1596.8|1596.4|561
1611662250000|2021-01-26 11:57:30|1596.8|1596.6|1596.8|1596.2|1597|1596.6|1596.6|1596.2|3555
1611662260000|2021-01-26 11:57:40|1596.6|1596|1596.4|1595.8|1596.6|1596|1596|1595.8|1932
1611662270000|2021-01-26 11:57:50|1596.6|1596|1596.2|1595.8|1596.6|1596.2|1596|1595.4|14241
1611662280000|2021-01-26 11:58:00|1596|1596|1596.2|1595.8|1596.2|1596|1596|1595.6|332
1611662290000|2021-01-26 11:58:10|1596|1595.6|1595.4|1595.2|1596.2|1595.8|1595.2|1595|2254
1611662300000|2021-01-26 11:58:20|1595.6|1595|1595.6|1595.2|1596|1595.6|1595.6|1595|1050
1611662310000|2021-01-26 11:58:30|1595.4|1595|1595.6|1595.2|1595.8|1595.6|1595.4|1595|1150
1611662320000|2021-01-26 11:58:40|1595.8|1595.4|1596.2|1596|1596.2|1596|1595.8|1595.4|881
1611662330000|2021-01-26 11:58:50|1596|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.6|225
1611662340000|2021-01-26 11:59:00|1596|1595.6|1595.8|1595.6|1596.2|1595.6|1595.8|1595.6|346
1611662350000|2021-01-26 11:59:10|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.4|1595|1146
1611662360000|2021-01-26 11:59:20|1595.4|1595|1595.6|1595|1595.6|1595|1595.4|1595|717
1611662370000|2021-01-26 11:59:30|1595.8|1595.2|1595.8|1595.2|1595.8|1595.4|1595.4|1595.2|3
1611662380000|2021-01-26 11:59:40|1595.6||1595.8||1595.8||1595.6||0
1611662390000|2021-01-26 11:59:50|1595.6|1595|1595.4|1595|1595.6|1595|1595.2|1595|525
1611662400000|2021-01-26 12:00:00|1595.2|1595.2|1595.6|1595|1595.6|1595.4|1595.2|1595|1271
1611662410000|2021-01-26 12:00:10|1595.8|1595.2|1595.8|1595.2|1596|1595.6|1595.6|1595.2|6688
1611662420000|2021-01-26 12:00:20|1595.6|1595.4|1595.8|1595.2|1595.8|1595.6|1595.6|1595.2|1087
1611662430000|2021-01-26 12:00:30|1596|1595.4|1596.2|1596|1596.2|1596|1596|1595.4|2339
1611662440000|2021-01-26 12:00:40|1596.4|1596.2|1596.8|1596.4|1596.8|1596.6|1596.4|1596|2017
1611662450000|2021-01-26 12:00:50|1597|1596.6|1597.4|1596.6|1597.4|1596.8|1596.8|1596.6|1431
1611662460000|2021-01-26 12:01:00|1597.2|1596.8|1597.2|1596.6|1597.6|1597.2|1596.8|1596.6|2646
1611662470000|2021-01-26 12:01:10|1597|1596.4|1595.8|1595.4|1597|1596.4|1595.8|1595.4|3179
1611662480000|2021-01-26 12:01:20|1596|1595.6|1596.4|1595.8|1596.4|1595.8|1596|1595.6|1252
1611662490000|2021-01-26 12:01:30|1596.2|1596|1596.2|1595.8|1596.4|1596.2|1596.2|1595.8|374
1611662500000|2021-01-26 12:01:40||1596||1596||1596||1596|0
1611662510000|2021-01-26 12:01:50|1596|1595.8|1596.4|1596|1596.4|1596|1596|1595.8|3583
1611662520000|2021-01-26 12:02:00|1596.2|1596.2|1596|1595.6|1596.2|1596.2|1596|1595.6|1749
1611662530000|2021-01-26 12:02:10|1596.2|1595.8|1596.6|1596|1596.6|1596|1595.8|1595.6|6289
1611662540000|2021-01-26 12:02:20|1596.4|1596.2|1596.2|1595.8|1596.8|1596.4|1596|1595.6|5354
1611662550000|2021-01-26 12:02:30|1596|1595.6|1596.2|1595.6|1596.2|1595.8|1596|1595.4|0
1611662560000|2021-01-26 12:02:40|1596|1595.4|1595.4|1595|1596|1595.4|1594.6|1594.4|12298
1611662570000|2021-01-26 12:02:50|1595|1594.8|1594.8|1594.4|1595.4|1595|1594.8|1594.4|378
1611662580000|2021-01-26 12:03:00|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.6|1594|0
1611662590000|2021-01-26 12:03:10|1594.4|1594|1594.6|1594|1594.6|1594|1594.2|1594|2434
1611662600000|2021-01-26 12:03:20|1594.4|1593.8|1595.2|1594.6|1595.2|1594.6|1594|1593.8|2441
1611662610000|2021-01-26 12:03:30|1595|1594.4|1594.8|1594.4|1595|1594.6|1594.6|1594.2|713
1611662620000|2021-01-26 12:03:40|1595|1594.6|1595.8|1595.4|1596|1595.6|1595|1594.6|5513
1611662630000|2021-01-26 12:03:50|1596|1595.6|1595.4|1595|1596|1595.6|1595.2|1595|813
1611662640000|2021-01-26 12:04:00|1595.6|1595.2|1596.4|1595.8|1596.4|1595.8|1595.6|1595.2|733
1611662650000|2021-01-26 12:04:10|1596.6|1596|1596.2|1595.8|1596.6|1596.2|1596.2|1595.8|0
1611662660000|2021-01-26 12:04:20|1596|1596|1597|1596.6|1597.2|1596.6|1596|1595.8|1099
1611662670000|2021-01-26 12:04:30|1597.2|1596.4|1597|1596.6|1597.2|1596.8|1596.6|1596.2|2510
1611662680000|2021-01-26 12:04:40|1596.6|1596.4|1596.8|1596.4|1597|1596.6|1596.6|1596.2|4420
1611662690000|2021-01-26 12:04:50|1597|1596.2|1596.8|1596.2|1597|1596.4|1596.4|1596.2|1121
1611662700000|2021-01-26 12:05:00|1596.6|1596.4|1597|1596.6|1597|1596.6|1596.6|1596.2|2816
1611662710000|2021-01-26 12:05:10|1596.8|1596.8|1597.6|1597.2|1597.6|1597.2|1596.8|1596.6|1821
1611662720000|2021-01-26 12:05:20|1597.8|1597.4|1597.6|1597.4|1597.8|1597.4|1597.4|1597.2|125
1611662730000|2021-01-26 12:05:30|1597.8|1597.6|1597.8|1597.4|1597.8|1597.6|1597.6|1597.2|233
1611662740000|2021-01-26 12:05:40|1597.6||1597.6||1597.6||1597.6||0
1611662750000|2021-01-26 12:05:50|1597.4|1597.2|1597|1596.6|1597.4|1597.2|1596.8|1596.6|11483
1611662760000|2021-01-26 12:06:00|1597.2|1596.8|1599.4|1599|1599.4|1599|1597.2|1596.8|17470
1611662770000|2021-01-26 12:06:10|1599.6|1599.2|1599.8|1599.4|1600|1599.8|1599.4|1599|3532
1611662780000|2021-01-26 12:06:20|1599.6|1599.2|1599.6|1598.8|1599.8|1599.2|1599.2|1598.8|264
1611662790000|2021-01-26 12:06:30|1599.8|1599|1600|1599.6|1600|1599.6|1599.6|1599|1191
1611662800000|2021-01-26 12:06:40|1599.8|1599.4|1598.2|1597.8|1599.8|1599.4|1598.2|1597.8|2276
1611662810000|2021-01-26 12:06:50||1597.6||1597.6||1597.8||1597.4|0
1611662820000|2021-01-26 12:07:00|1597.8|1597.8|1597.6|1597|1598.2|1597.8|1597|1596.6|12711
1611662830000|2021-01-26 12:07:10|1597.4|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.8|475
1611662840000|2021-01-26 12:07:20|1597.6|1597.2|1597.8|1597.4|1598|1597.6|1597.4|1597|7273
1611662850000|2021-01-26 12:07:30|1597.6|1597.2|1598.2|1597.6|1598.4|1598|1597.6|1597.2|646
1611662860000|2021-01-26 12:07:40|1598|1597.4|1597.8|1597.4|1598.2|1597.6|1597.6|1597.2|1856
1611662870000|2021-01-26 12:07:50|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.2|1597|1070
1611662880000|2021-01-26 12:08:00|1597.2|1596.8|1597.2|1596.6|1597.2|1596.8|1597|1596.4|1543
1611662890000|2021-01-26 12:08:10|1597|1596.8|1597.2|1596.6|1597.2|1596.8|1596.8|1596.4|702
1611662900000|2021-01-26 12:08:20|1597|1596.8|1596.6|1596.4|1597.2|1597|1596.6|1596.4|1160
1611662910000|2021-01-26 12:08:30|1596.4|1596.2|1595.6|1595.2|1596.4|1596.2|1595.4|1595|1405
1611662920000|2021-01-26 12:08:40|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595|968
1611662930000|2021-01-26 12:08:50|1595.8||1595.8||1596||1595.8||0
1611662940000|2021-01-26 12:09:00|1596|1595.4|1595.8|1595.4|1596|1595.8|1595.8|1595.2|1714
1611662950000|2021-01-26 12:09:10|1595.6|1595.6|1596|1595.6|1596|1595.8|1595.6|1595.4|328
1611662960000|2021-01-26 12:09:20|1595.8|1595.8|1597|1596.6|1597|1596.6|1595.8|1595.8|779
1611662970000|2021-01-26 12:09:30|1597.2|1596.8|1597.2|1596.8|1597.2|1597|1596.8|1596.6|1021
1611662980000|2021-01-26 12:09:40|1597|1596.6|1597.6|1597|1597.8|1597.2|1597|1596.6|1551
1611662990000|2021-01-26 12:09:50|1597.4|1596.8|1597.2|1596.8|1597.4|1597|1597|1596.6|805
1611663000000|2021-01-26 12:10:00|1597.4|1597|1597.6|1597|1597.6|1597.2|1597|1596.6|3169
1611663010000|2021-01-26 12:10:10|1597.4|1596.8|1596.4|1596|1597.4|1596.8|1596.2|1596|1890
1611663020000|2021-01-26 12:10:20|1596.2|1595.8|1596.4|1596|1596.6|1596.2|1596|1595.8|397
1611663030000|2021-01-26 12:10:30|1596.6|1596.2|1596.6|1596.4|1597|1596.6|1596.6|1596.2|605
1611663040000|2021-01-26 12:10:40|1596.8|1596.6|1596.4|1596|1596.8|1596.6|1596|1595.6|2109
1611663050000|2021-01-26 12:10:50||1595.8||1595.8||1596||1595.8|0
1611663070000|2021-01-26 12:11:10|1596.2|1595.6|1595.2|1594.8|1596.2|1595.6|1595|1594.8|817
1611663080000|2021-01-26 12:11:20|1595.4|1595|1595.2|1594.6|1595.4|1595.2|1595|1594.6|841
1611663090000|2021-01-26 12:11:30|1595|1594.8|1594.6|1594|1595.2|1594.8|1594.4|1594|1457
1611663100000|2021-01-26 12:11:40|1594.4|1594.2|1594.6|1594.2|1594.6|1594.2|1594.4|1594|654
1611663110000|2021-01-26 12:11:50|1594.4|1594.4|1595|1594.6|1595|1594.8|1594.4|1594.2|2660
1611663120000|2021-01-26 12:12:00|1594.8|1594.4|1594.6|1594.2|1595|1594.8|1594.6|1594.2|200
1611663130000|2021-01-26 12:12:10|1594.8|1594.4|1594.6|1594.2|1595|1594.6|1594.4|1594|1192
1611663140000|2021-01-26 12:12:20|1594.4|1594|1594.8|1594.4|1594.8|1594.4|1594.4|1594|422
1611663150000|2021-01-26 12:12:30|1595|1594.6|1594.8|1594.4|1595.2|1594.8|1594.8|1594.4|316
1611663160000|2021-01-26 12:12:40|1595|1594.6|1594.4|1594.2|1595|1594.6|1594.4|1593.8|0
1611663170000|2021-01-26 12:12:50|1594.6|1594.4|1594.6|1594.2|1594.8|1594.4|1594.2|1594|1311
1611663180000|2021-01-26 12:13:00|1594.8|1594.4|1595|1594.4|1595|1594.8|1594.8|1594.4|200
1611663190000|2021-01-26 12:13:10|1594.8|1594.6|1594.6|1594.4|1594.8|1594.6|1594.6|1594.4|0
1611663200000|2021-01-26 12:13:20|1594.8|1594.6|1595|1594.6|1595|1594.8|1594.6|1594.6|988
1611663210000|2021-01-26 12:13:30|1595.2|1594.8|1595|1594.4|1595.4|1595|1594.6|1594.4|5003
1611663230000|2021-01-26 12:13:50|1595.2|1594.6|1595|1594.6|1595.2|1594.8|1595|1594.6|2054
1611663240000|2021-01-26 12:14:00|1595.2|1594.8|1594.8|1594.2|1595.2|1594.8|1594.6|1594.2|0
1611663250000|2021-01-26 12:14:10|1594.6|1594.4|1594.2|1593.8|1594.8|1594.4|1594|1593.8|2373
1611663260000|2021-01-26 12:14:20|1594|1594|1594|1593.6|1594.2|1594|1594|1593.6|305
1611663270000|2021-01-26 12:14:30|1594.2|1593.8|1594.2|1593.8|1594.2|1594|1594.2|1593.8|610
1611663280000|2021-01-26 12:14:40|1594|1593.6|1594.2|1593.8|1594.2|1594|1594|1593.6|955
1611663290000|2021-01-26 12:14:50|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.4|1594|639
1611663300000|2021-01-26 12:15:00|1594.8|1594.4|1594.6|1594.4|1594.8|1594.6|1594.4|1594|5537
1611663310000|2021-01-26 12:15:10|1594.8|1594.2|1594.2|1594|1594.8|1594.4|1594.2|1593.8|0
1611663320000|2021-01-26 12:15:20|1594|1593.8|1592.6|1592.4|1594|1593.8|1592.6|1592.4|7656
1611663330000|2021-01-26 12:15:30|1592.4|1592.2|1592.6|1592|1592.6|1592.4|1592.4|1592|1616
1611663340000|2021-01-26 12:15:40|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.2|1592.2|1869
1611663350000|2021-01-26 12:15:50|1592.4|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|15
1611663360000|2021-01-26 12:16:00|1592.4|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|429
1611663370000|2021-01-26 12:16:10|1592.4|1592|1591.8|1591.6|1592.4|1592.2|1591.8|1591.6|13165
1611663380000|2021-01-26 12:16:20|1591.6|1591.4|1593|1592.6|1593|1592.8|1591.6|1591.4|8792
1611663390000|2021-01-26 12:16:30|1592.8|1592.4|1592.6|1592|1593|1592.8|1592.4|1592|4700
1611663400000|2021-01-26 12:16:40|1592.4|1592.2|1592.6|1592|1592.6|1592.2|1592.4|1592|778
1611663410000|2021-01-26 12:16:50|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.2|1592|500
1611663420000|2021-01-26 12:17:00|1592.2|1591.8|1592.2|1591.8|1592.4|1592|1592|1591.8|2713
1611663430000|2021-01-26 12:17:10|1592.4|1592.2|1592.4|1592|1592.6|1592.4|1592.4|1591.8|2186
1611663440000|2021-01-26 12:17:20|1592.6|1591.8|1592.4|1592.2|1592.6|1592.4|1591.8|1591.6|8258
1611663450000|2021-01-26 12:17:30|1592.8|1592|1592.8|1592.4|1593|1592.8|1592.8|1592|3445
1611663460000|2021-01-26 12:17:40|1592.6|1592.2|1592.8|1592.2|1592.8|1592.2|1592.6|1592.2|1436
1611663470000|2021-01-26 12:17:50|1592.6||1592.6||1592.6||1592.6||0
1611663480000|2021-01-26 12:18:00|1592.8|1592.4|1592.8|1592.2|1592.8|1592.6|1592.8|1592.2|1435
1611663490000|2021-01-26 12:18:10|1592.6||1592.8||1592.8||1592.4||140
1611663500000|2021-01-26 12:18:20|1592.6|1592|1592.6|1592|1592.6|1592.2|1592.2|1592|3453
1611663510000|2021-01-26 12:18:30|1592.4|1591.8|1592.2|1592|1592.4|1592|1592|1591.6|416
1611663520000|2021-01-26 12:18:40|1592.4|1592.2|1592.6|1592.2|1592.8|1592.4|1592.4|1592.2|586
1611663530000|2021-01-26 12:18:50|1592.4|1592.4|1592.8|1592.4|1592.8|1592.6|1592.4|1592.4|3792
1611663540000|2021-01-26 12:19:00|1593|1592.6|1593.4|1592.8|1593.6|1593.2|1593|1592.6|4207
1611663550000|2021-01-26 12:19:10|1593.2|1592.6|1592.8|1592.6|1593.2|1592.8|1592.8|1592.4|1465
1611663560000|2021-01-26 12:19:20|1593|1592.4|1593|1592.6|1593|1592.8|1593|1592.4|2195
1611663580000|2021-01-26 12:19:40|1592.8|1592.8|1592.8|1592.4|1592.8|1592.8|1592.6|1592.4|2669
1611663590000|2021-01-26 12:19:50|1592.6|1592.6|1592.8|1592.4|1592.8|1592.6|1592.6|1592.4|0
1611663600000|2021-01-26 12:20:00|1593|1592.6|1593.6|1593.2|1593.8|1593.4|1593|1592.6|4436
1611663610000|2021-01-26 12:20:10|1593.4|1593.4|1594.2|1593.6|1594.2|1593.8|1593.4|1593.4|714
1611663620000|2021-01-26 12:20:20|1594|1593.8|1593.8|1593.6|1594|1593.8|1593.8|1593.4|3479
1611663630000|2021-01-26 12:20:30|1593.6|1593.4|1593.8|1593.6|1593.8|1593.6|1593.6|1593.4|0
1611663640000|2021-01-26 12:20:40|1594|1593.4|1594.4|1593.8|1594.4|1594|1594|1593.4|3096
1611663650000|2021-01-26 12:20:50||1594||1594||1594.2||1594|500
1611663660000|2021-01-26 12:21:00|1594.2|1593.8|1594.2|1593.8|1594.4|1593.8|1594|1593.8|1032
1611663670000|2021-01-26 12:21:10|1594.4|1593.6|1594.2|1594|1594.4|1594|1593.8|1593.6|2741
1611663680000|2021-01-26 12:21:20|1594|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.6|1076
1611663690000|2021-01-26 12:21:30|1594.4|1594|1594.4|1593.8|1594.4|1594|1594.4|1593.8|0
1611663700000|2021-01-26 12:21:40|1594.2|1594|1593.8|1593.6|1594.2|1594|1593.4|1593.2|3252
1611663710000|2021-01-26 12:21:50|1594|1593.8|1594.4|1594.2|1594.4|1594.2|1594|1593.6|3267
1611663720000|2021-01-26 12:22:00|1594.6|1594.4|1594.4|1594|1595|1594.6|1594.4|1594|2747
1611663730000|2021-01-26 12:22:10|1594.6|1594.2|1594.6|1594.2|1594.8|1594.6|1594.4|1594.2|2092
1611663740000|2021-01-26 12:22:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.6|1594.4|314
1611663750000|2021-01-26 12:22:30||1594.6||1594.4||1594.6||1594.4|350
1611663760000|2021-01-26 12:22:40|1595|1594.6|1595|1594.6|1595|1594.8|1594.6|1594.4|1861
1611663780000|2021-01-26 12:23:00|1595.2|1594.8|1596|1595.6|1596|1595.6|1595.2|1594.6|6548
1611663790000|2021-01-26 12:23:10|1596.2|1595.8|1596|1595.8|1596.2|1595.8|1596|1595.6|0
1611663800000|2021-01-26 12:23:20|1596.2|1596|1596.4|1596|1596.6|1596.2|1596.2|1595.8|2990
1611663810000|2021-01-26 12:23:30|1596|1595.8|1596|1595.4|1596.4|1595.8|1595.6|1595.4|3951
1611663820000|2021-01-26 12:23:40|1595.8|1595.2|1595.2|1594.6|1595.8|1595.2|1594.8|1594.4|3494
1611663830000|2021-01-26 12:23:50||1594.8||1594.8||1594.8||1594.6|0
1611663840000|2021-01-26 12:24:00|1595.4|1595|1594.8|1594.6|1595.4|1595.2|1594.8|1594.6|6463
1611663850000|2021-01-26 12:24:10|1595|1594.4|1595.2|1594.8|1595.4|1595|1594.6|1594.4|4068
1611663860000|2021-01-26 12:24:20|1595|1594.6|1595.2|1594.8|1595.2|1595|1595|1594.6|344
1611663870000|2021-01-26 12:24:30||1594.6||1594.6||1594.6||1594.6|0
1611663880000|2021-01-26 12:24:40|1595.4|1595|1596.8|1596.2|1596.8|1596.4|1595.2|1594.6|5467
1611663890000|2021-01-26 12:24:50|1597|1596.4|1596.8|1596.4|1597|1596.6|1596.8|1596.4|0
1611663900000|2021-01-26 12:25:00|1596.6|1596.2|1595.8|1595.4|1596.8|1596.2|1595.6|1595.4|10510
1611663910000|2021-01-26 12:25:10|1596|1595.8|1596.4|1595.8|1596.4|1596|1595.8|1595.4|780
1611663920000|2021-01-26 12:25:20|1596.2||1596.2||1596.2||1596||569
1611663930000|2021-01-26 12:25:30|1596|1595.6|1595.8|1595.4|1596|1595.6|1595.6|1595.4|1450
1611663940000|2021-01-26 12:25:40|1596|1595.6|1596.2|1595.6|1596.2|1595.8|1596|1595.6|662
1611663950000|2021-01-26 12:25:50|1596|1595.4|1595.6|1595.4|1596.2|1595.4|1595.6|1595.4|117
1611663960000|2021-01-26 12:26:00|1595.8|1595.6|1595.6|1595.4|1596|1595.6|1595.6|1595.4|1729
1611663970000|2021-01-26 12:26:10|1595.4|1595.2|1595.6|1595.4|1595.6|1595.4|1595.4|1595|388
1611663980000|2021-01-26 12:26:20|1595.8|1595.2|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|1227
1611663990000|2021-01-26 12:26:30|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.8|1595.4|96
1611664000000|2021-01-26 12:26:40||1595.4||1595.6||1595.6||1595.4|0
1611664010000|2021-01-26 12:26:50|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.4|1595.2|2089
1611664020000|2021-01-26 12:27:00|1595.8|1595.4|1596.2|1595.8|1596.2|1596|1595.8|1595.4|677
1611664030000|2021-01-26 12:27:10|1596|1595.6|1595.6|1595.4|1596.2|1595.8|1595.6|1595.2|1216
1611664040000|2021-01-26 12:27:20|1595.4|1595.2|1596|1595.4|1596|1595.4|1595.4|1595|962
1611664050000|2021-01-26 12:27:30|1596.2|1595.6|1595.6|1595.4|1596.2|1595.8|1595.6|1595.4|581
1611664060000|2021-01-26 12:27:40|1595.8|1595.2|1595.8|1595.4|1596|1595.6|1595.4|1595.2|4234
1611664070000|2021-01-26 12:27:50|1596|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.4|4400
1611664080000|2021-01-26 12:28:00|1595.8|1595.4|1596.2|1596|1596.6|1596.2|1595.6|1595.4|3371
1611664090000|2021-01-26 12:28:10|1596.4|1595.8|1596.4|1596|1596.6|1596.2|1596.2|1595.8|445
1611664100000|2021-01-26 12:28:20|1596.2|1595.8|1595.8|1595.4|1596.2|1595.8|1595.6|1595.4|3486
1611664110000|2021-01-26 12:28:30|1596|1595.6|1596.2|1596|1596.6|1596.2|1596|1595.6|1578
1611664120000|2021-01-26 12:28:40|1596.4||1596.2||1596.4||1596.2||1100
1611664130000|2021-01-26 12:28:50|1596.4|1596.2|1596.4|1596.2|1596.4|1596.2|1596.4|1596.2|456
1611664140000|2021-01-26 12:29:00|1596.2|1596|1595.6|1595.2|1596.4|1596|1595.6|1595.2|1061
1611664150000|2021-01-26 12:29:10|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.4|1595.2|3196
1611664160000|2021-01-26 12:29:20|1596|1595.6|1596.4|1596|1596.4|1596|1596|1595.6|4369
1611664170000|2021-01-26 12:29:30|1596.2|1595.8|1595.2|1595|1596.2|1595.8|1595.2|1595|3809
1611664180000|2021-01-26 12:29:40|1595.4|1594.8|1595|1594.6|1595.6|1594.8|1595|1594.6|1237
1611664190000|2021-01-26 12:29:50|1594.8|1594.4|1594.8|1594.2|1594.8|1594.6|1594.2|1594|1542
1611664200000|2021-01-26 12:30:00|1595|1594.4|1594.6|1594.2|1595|1594.6|1594.4|1594|241
1611664210000|2021-01-26 12:30:10|1594.4|1594|1594.6|1594|1594.6|1594.2|1594.2|1593.8|452
1611664220000|2021-01-26 12:30:20|1594.4||1594.4||1594.4||1594.2||496
1611664230000|2021-01-26 12:30:30|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|515
1611664240000|2021-01-26 12:30:40|1594.4|1594|1594.6|1594.2|1594.8|1594.4|1594.2|1593.8|2288
1611664250000|2021-01-26 12:30:50|1594.8|1594.4|1594.6|1594.4|1595|1594.6|1594.6|1594.4|1044
1611664260000|2021-01-26 12:31:00|1594.8|1594.2|1594.6|1594.2|1595|1594.2|1594.4|1594|1227
1611664270000|2021-01-26 12:31:10|1594.8|1594.4|1595.4|1595|1595.4|1595|1594.8|1594.4|1111
1611664280000|2021-01-26 12:31:20|1595.2|1594.8|1595|1594.6|1595.4|1594.8|1594.8|1594.6|2614
1611664290000|2021-01-26 12:31:30||1594.4||1594.6||1594.6||1594.4|0
1611664300000|2021-01-26 12:31:40||1594.8||1594.8||1594.8||1594.8|0
1611664310000|2021-01-26 12:31:50|1594.8|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.6|221
1611664320000|2021-01-26 12:32:00|1595.2|1594.8|1595.4|1595|1595.6|1595.2|1595.2|1594.8|1347
1611664330000|2021-01-26 12:32:10|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595|3427
1611664340000|2021-01-26 12:32:20|1596|1595.6|1596.2|1595.8|1596.2|1596|1596|1595.6|1681
1611664350000|2021-01-26 12:32:30|1596|1595.6|1596|1595.6|1596.2|1595.6|1596|1595.6|200
1611664360000|2021-01-26 12:32:40|1595.8|1595.4|1595.2|1594.8|1596|1595.4|1595|1594.6|2490
1611664370000|2021-01-26 12:32:50|1595.4|1595|1595.4|1595|1595.4|1595|1595.2|1595|265
1611664380000|2021-01-26 12:33:00|1595.2|1594.8|1594.8|1594.2|1595.4|1594.8|1594.6|1594.2|2642
1611664390000|2021-01-26 12:33:10|1594.4|1594.4|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|127
1611664400000|2021-01-26 12:33:20|1594.4|1594.4|1594.6|1594|1595|1594.8|1594.4|1594|2323
1611664410000|2021-01-26 12:33:30|1594.8|1594.2|1594.8|1594.4|1594.8|1594.6|1594.8|1594.2|0
1611664420000|2021-01-26 12:33:40|1595|1594.6|1595.4|1594.8|1595.4|1594.8|1595|1594.6|158
1611664430000|2021-01-26 12:33:50|1595.2|1595|1595.2|1595|1595.4|1595.2|1595|1595|2390
1611664440000|2021-01-26 12:34:00|1595.4||1595.4||1595.4||1595.4||274
1611664450000|2021-01-26 12:34:10|1595.6|1595.2|1595.4|1595.2|1595.8|1595.4|1595.4|1595|719
1611664460000|2021-01-26 12:34:20|1595.6|1595.4|1596.2|1595.8|1596.2|1596|1595.6|1595.4|1994
1611664470000|2021-01-26 12:34:30|1596.4|1596|1596.4|1596|1596.6|1596.2|1596.2|1595.8|1205
1611664480000|2021-01-26 12:34:40|1596.6|1596.2|1596.6|1596.2|1596.6|1596.4|1596.6|1596.2|60
1611664490000|2021-01-26 12:34:50|1596.8|1596.4|1597|1596.4|1597|1596.6|1596.8|1596.4|50
1611664500000|2021-01-26 12:35:00|1596.8|1596.6|1597.6|1597.2|1597.6|1597.4|1596.6|1596.4|2211
1611664510000|2021-01-26 12:35:10|1597.4|1597|1597|1596.6|1597.4|1597|1596.8|1596.4|9154
1611664520000|2021-01-26 12:35:20|1597.2|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.8|0
1611664530000|2021-01-26 12:35:30||1596.8||1597||1597||1596.8|0
1611664540000|2021-01-26 12:35:40|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.4|1597.2|5
1611664550000|2021-01-26 12:35:50|1597.8|1597.4|1597.8|1597.4|1598|1597.6|1597.6|1597.2|1235
1611664560000|2021-01-26 12:36:00|1597.6|1597.6|1597.8|1597.4|1597.8|1597.6|1597.6|1597.2|2378
1611664570000|2021-01-26 12:36:10|1598|1597.6|1598|1597.6|1598|1597.6|1598|1597.6|0
1611664580000|2021-01-26 12:36:20|1597.8|1597.8|1598|1597.6|1598|1597.8|1597.8|1597.6|1299
1611664590000|2021-01-26 12:36:30|1598.2|1597.8|1598.2|1598|1598.4|1598|1598|1597.6|14596
1611664600000|2021-01-26 12:36:40|1598|1597.8|1598.2|1597.8|1598.2|1597.8|1598|1597.6|643
1611664610000|2021-01-26 12:36:50|1598||1598.2||1598.2||1598||0
1611664620000|2021-01-26 12:37:00|1598.4|1598|1598.8|1598.4|1598.8|1598.6|1598.4|1598|6930
1611664630000|2021-01-26 12:37:10|1598.6|1598.2|1599|1598.4|1599|1598.6|1598.6|1598.2|0
1611664640000|2021-01-26 12:37:20|1599.2|1598.6|1599.6|1599|1599.8|1599.2|1599.2|1598.6|353
1611664650000|2021-01-26 12:37:30|1599.4||1599.6||1599.6||1599.4||0
1611664660000|2021-01-26 12:37:40|1599.8|1599.2|1599.8|1599.4|1600.4|1600.2|1599.6|1599.2|15226
1611664670000|2021-01-26 12:37:50|1599.6|1599.2|1599.8|1599.4|1599.8|1599.6|1599.4|1599.2|2740
1611664680000|2021-01-26 12:38:00|1599.6|1599.6|1599.8|1599.4|1599.8|1599.6|1599.6|1599.4|709
1611664690000|2021-01-26 12:38:10|1599.6|1599.2|1598.6|1598.4|1599.8|1599.2|1598.6|1598.2|1255
1611664700000|2021-01-26 12:38:20|1598.8|1598.2|1598.4|1598.2|1598.8|1598.2|1598.4|1598.2|1942
1611664710000|2021-01-26 12:38:30|1598.6|1598.4|1598.6|1598|1598.6|1598.4|1598.2|1597.8|4849
1611664720000|2021-01-26 12:38:40|1598.4|1598.2|1599.2|1598.6|1599.2|1598.6|1598.4|1598|925
1611664730000|2021-01-26 12:38:50|1599.4|1598.8|1599.6|1599.2|1599.6|1599.2|1599.4|1598.8|1708
1611664740000|2021-01-26 12:39:00|1599.4|1599|1599.2|1598.8|1599.6|1599.2|1598.8|1598.4|6219
1611664750000|2021-01-26 12:39:10|1599|1598.6|1599.2|1598.8|1599.2|1598.8|1599|1598.6|0
1611664770000|2021-01-26 12:39:30|1599.4|1599|1599.6|1599|1599.6|1599.2|1599.4|1599|202
1611664780000|2021-01-26 12:39:40|1599.4|1599.2|1599.6|1599.2|1599.8|1599.4|1599.4|1599.2|1341
1611664790000|2021-01-26 12:39:50|1599.4|1599.4|1599.6|1599.2|1599.6|1599.4|1599.4|1599.2|961
1611664800000|2021-01-26 12:40:00|1599.8|1599.4|1599.6|1599.2|1599.8|1599.4|1599.4|1599.2|1529
1611664810000|2021-01-26 12:40:10|1599.4|1599.4|1600.4|1600|1600.4|1600|1599.4|1599.4|5534
1611664820000|2021-01-26 12:40:20|1600.6|1600.2|1600.4|1600|1600.8|1600.4|1600.4|1600|1060
1611664830000|2021-01-26 12:40:30|1600.2|1599.8|1600.2|1599.6|1600.2|1599.8|1600|1599.6|1368
1611664840000|2021-01-26 12:40:40|1600|1599.8|1600.2|1599.8|1600.2|1599.8|1600|1599.8|0
1611664850000|2021-01-26 12:40:50|1600|1600|1600.4|1599.8|1600.4|1600|1600|1599.8|4690
1611664860000|2021-01-26 12:41:00|1600.6|1600|1600.4|1599.8|1600.6|1600.2|1600.2|1599.8|3175
1611664870000|2021-01-26 12:41:10|1600.2|1599.6|1600|1599.6|1600.2|1599.6|1599.4|1599.2|5951
1611664880000|2021-01-26 12:41:20|1600.2|1599.8|1600.2|1599.8|1600.2|1599.8|1600.2|1599.8|448
1611664890000|2021-01-26 12:41:30|1600.4|1600|1600.4|1600|1600.6|1600.2|1600.2|1600|1250
1611664900000|2021-01-26 12:41:40|1600.2|1600.2|1600|1599.6|1600.4|1600.2|1600|1599.6|6301
1611664910000|2021-01-26 12:41:50|1600.2|1599.8|1600.4|1600|1600.4|1600|1600.2|1599.8|7359
1611664920000|2021-01-26 12:42:00|1600.6|1600.2|1600.6|1600|1600.6|1600.2|1600.4|1600|1125
1611664930000|2021-01-26 12:42:10|1600.4|1600.2|1600.4|1600|1600.4|1600.2|1600.2|1600|2058
1611664940000|2021-01-26 12:42:20|1600.2|1599.8|1600.2|1599.8|1600.2|1599.8|1599.6|1599.2|1688
1611664950000|2021-01-26 12:42:30|1600.4|1600|1600.6|1600.2|1600.6|1600.2|1600.4|1600|13
1611664960000|2021-01-26 12:42:40|1600.8|1600.4|1600.2|1599.8|1601|1600.6|1600.2|1599.8|2700
1611664970000|2021-01-26 12:42:50|1600|1600|1600.4|1600.2|1600.4|1600.2|1600|1599.8|7144
1611664980000|2021-01-26 12:43:00|1600.2|1600|1600.4|1600|1600.4|1600.2|1600.2|1600|329
1611664990000|2021-01-26 12:43:10|1600.2|1600.2|1599.8|1599.4|1600.2|1600.2|1599.8|1599.4|5633
1611665000000|2021-01-26 12:43:20||1599.2||1599.4||1599.6||1599.2|0
1611665010000|2021-01-26 12:43:30||1599.6||1599.6||1599.6||1599.6|180
1611665020000|2021-01-26 12:43:40|1599.6|1599.4|1599.8|1599.2|1600|1599.8|1599.6|1599.2|2890
1611665030000|2021-01-26 12:43:50|1599.6|1599.4|1599.8|1599.4|1599.8|1599.4|1599.4|1599.2|1584
1611665040000|2021-01-26 12:44:00|1600|1599.2|1600.4|1600|1600.4|1600.2|1600|1599.2|3965
1611665050000|2021-01-26 12:44:10|1600.2||1600.2||1600.2||1600.2||0
1611665060000|2021-01-26 12:44:20|1600.4|1600.2|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|6446
1611665070000|2021-01-26 12:44:30|1600.4|1600.4|1601.4|1601|1601.4|1601|1600.4|1600.2|5622
1611665080000|2021-01-26 12:44:40|1601.6|1601.2|1601.6|1601|1601.6|1601.2|1601.4|1601|1200
1611665090000|2021-01-26 12:44:50|1601.4|1601.2|1601.4|1601|1601.6|1601.2|1601.4|1601|1758
1611665100000|2021-01-26 12:45:00|1601.6|1601.2|1601.8|1601.4|1602|1601.6|1601.6|1601|2270
1611665110000|2021-01-26 12:45:10|1601.6|1601.2|1601.4|1601|1601.6|1601.2|1601.2|1601|3185
1611665120000|2021-01-26 12:45:20|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1600.8|1600.6|1062
1611665130000|2021-01-26 12:45:30|1601.2|1600.8|1601.4|1601.2|1601.4|1601.2|1601|1600.6|2164
1611665140000|2021-01-26 12:45:40|1601.6||1601.8||1601.8||1601.6||5
1611665150000|2021-01-26 12:45:50|1601.6||1601.4||1601.8||1601.4||0
1611665160000|2021-01-26 12:46:00|1601.6|1601.4|1601.6|1601.2|1601.6|1601.4|1601.4|1601.2|2238
1611665170000|2021-01-26 12:46:10|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|400
1611665180000|2021-01-26 12:46:20|1601.6|1601.2|1600.6|1600.2|1601.6|1601.4|1600.6|1600.2|3727
1611665190000|2021-01-26 12:46:30|1600.4|1600.4|1600.4|1600|1600.4|1600.4|1600.2|1600|500
1611665200000|2021-01-26 12:46:40|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.4|1600.2|2
1611665210000|2021-01-26 12:46:50|1600.6|1600.2|1600.4|1600.2|1600.8|1600.2|1600.4|1600.2|4163
1611665220000|2021-01-26 12:47:00|1600.2|1600|1600|1599.6|1600.4|1600|1599.8|1599.6|791
1611665230000|2021-01-26 12:47:10|1600.2|1599.8|1600.4|1600.2|1600.4|1600.2|1600.2|1599.8|487
1611665240000|2021-01-26 12:47:20||1600||1600||1600||1600|0
1611665250000|2021-01-26 12:47:30|1600.2|1599.8|1600.4|1600|1600.4|1600.2|1600.2|1599.8|0
1611665260000|2021-01-26 12:47:40|1600.6|1600.2|1601|1600.4|1601|1600.4|1600.6|1600.2|841
1611665270000|2021-01-26 12:47:50|1600.6|1600.2|1600|1599.8|1600.6|1600.2|1600|1599.8|4231
1611665280000|2021-01-26 12:48:00|1600.2|1600|1600.4|1599.8|1600.4|1600|1600|1599.8|2662
1611665290000|2021-01-26 12:48:10|1600.2|1600|1599.6|1599.2|1600.2|1600|1599.6|1599.2|2816
1611665300000|2021-01-26 12:48:20|1599.8|1599.4|1600.2|1599.6|1600.2|1599.6|1599.4|1599.2|1275
1611665310000|2021-01-26 12:48:30|1600|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.8|0
1611665320000|2021-01-26 12:48:40|1600.4|1600|1600.4|1599.8|1600.6|1600.2|1600.2|1599.8|1971
1611665330000|2021-01-26 12:48:50|1600.2|1600|1600.2|1599.8|1600.2|1600|1600|1599.8|3260
1611665340000|2021-01-26 12:49:00|1600.4|1600|1601|1600.6|1601.2|1600.6|1600.4|1600|504
1611665350000|2021-01-26 12:49:10|1600.8|1600.4|1601.2|1600.6|1601.2|1600.8|1600.8|1600.4|2078
1611665360000|2021-01-26 12:49:20|1601||1601||1601||1600.8||0
1611665370000|2021-01-26 12:49:30||1600.8||1600.8||1600.8||1600.8|0
1611665380000|2021-01-26 12:49:40|1600.8|1600.6|1601|1600.6|1601.2|1600.8|1600.8|1600.6|2692
1611665390000|2021-01-26 12:49:50|1601.2|1600.8|1601.4|1601.2|1601.4|1601.2|1601.2|1600.8|479
1611665400000|2021-01-26 12:50:00|1601.6|1601.4|1601.8|1601.2|1601.8|1601.4|1601.6|1601.2|950
1611665410000|2021-01-26 12:50:10|1601.6|1601.4|1601.8|1601.6|1601.8|1601.6|1601.6|1601.4|350
1611665420000|2021-01-26 12:50:20|1602|1601.8|1602.2|1601.8|1602.2|1602|1601.8|1601.6|7009
1611665430000|2021-01-26 12:50:30|1602.4|1602|1602.2|1602|1602.4|1602|1602|1601.8|200
1611665440000|2021-01-26 12:50:40|1602.4|1602.2|1602.6|1602.2|1602.6|1602.4|1602.4|1602|2429
1611665450000|2021-01-26 12:50:50|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|1602.6|1602.4|1513
1611665460000|2021-01-26 12:51:00|1602.6|1602.6|1602.6|1602.4|1602.6|1602.6|1602.6|1602.4|2906
1611665470000|2021-01-26 12:51:10|1602.8|1602.6|1603.2|1602.8|1603.2|1602.8|1602.8|1602.6|0
1611665480000|2021-01-26 12:51:20|1603|1602.6|1603.4|1603|1603.4|1603|1602.8|1602.6|1536
1611665490000|2021-01-26 12:51:30|1603.2|1602.8|1603.2|1602.8|1603.4|1602.8|1603.2|1602.8|764
1611665500000|2021-01-26 12:51:40|1603|1602.6|1603.2|1602.8|1603.2|1602.8|1603|1602.6|2099
1611665510000|2021-01-26 12:51:50|1603.4|1603|1603.6|1603.2|1603.6|1603.4|1603.4|1603|2966
1611665530000|2021-01-26 12:52:10|1603.4|1603|1603.4|1603.2|1603.6|1603.4|1603.2|1603|1850
1611665540000|2021-01-26 12:52:20|1603.6|1603.4|1603.8|1603.4|1603.8|1603.6|1603.6|1603.4|2716
1611665550000|2021-01-26 12:52:30|1604||1604||1604||1603.8||0
1611665560000|2021-01-26 12:52:40|1603.8|1603.6|1603|1602.6|1604|1603.6|1602.6|1602.4|25634
1611665570000|2021-01-26 12:52:50|1602.8|1602.4|1602.8|1602.4|1603|1602.4|1602.6|1602.4|997
1611665580000|2021-01-26 12:53:00|1602.6|1602.6|1603.4|1603|1603.4|1603.2|1602.6|1602.4|4905
1611665590000|2021-01-26 12:53:10|1603.6|1603.2|1604|1603.6|1604.2|1604|1603.6|1603.2|10114
1611665600000|2021-01-26 12:53:20|1604.2||1604||1604.2||1604||0
1611665610000|2021-01-26 12:53:30|1604.2|1603.8|1604.4|1604.2|1604.4|1604.2|1604.2|1603.6|2823
1611665620000|2021-01-26 12:53:40|1604.6|1604|1604.4|1604|1604.6|1604|1604.2|1604|487
1611665630000|2021-01-26 12:53:50|1604.2|1603.8|1604.2|1603.8|1604.4|1603.8|1604|1603.6|871
1611665640000|2021-01-26 12:54:00|1604.4|1604|1604.4|1604|1604.4|1604|1604.2|1603.8|1459
1611665650000|2021-01-26 12:54:10|1604.2|1603.8|1604.4|1604|1604.4|1604|1604|1603.8|1992
1611665660000|2021-01-26 12:54:20|1604.6|1604.2|1604.8|1604.4|1604.8|1604.4|1604.6|1604.2|173
1611665670000|2021-01-26 12:54:30|1605|1604.6|1605|1604.8|1605|1604.8|1605|1604.6|2113
1611665690000|2021-01-26 12:54:50|1604.8|1604.6|1604.6|1604.2|1605.2|1605|1604.6|1604.2|65284
1611665700000|2021-01-26 12:55:00|1604.4|1604.4|1604.4|1604|1605|1604.6|1604.2|1603.8|12896
1611665710000|2021-01-26 12:55:10|1604.6||1604.4||1604.6||1604.4||0
1611665720000|2021-01-26 12:55:20|1604.2|1603.8|1603.6|1603.2|1604.2|1603.8|1603.4|1603.2|926
1611665730000|2021-01-26 12:55:30|1603.8|1603.4|1603.6|1603.2|1603.8|1603.4|1603.6|1603.2|0
1611665740000|2021-01-26 12:55:40|1603.8|1603.4|1603|1602.8|1604|1603.6|1603|1602.6|12119
1611665750000|2021-01-26 12:55:50|||||||||108
1611665760000|2021-01-26 12:56:00|1603.2|1603|1603.4|1603|1603.4|1603|1603.2|1603|185
1611665770000|2021-01-26 12:56:10|1603.2|1602.8|1603|1602.6|1603.4|1603|1603|1602.6|2621
1611665780000|2021-01-26 12:56:20|1602.8|1602.4|1602.8|1602.4|1602.8|1602.6|1602.2|1602|7258
1611665790000|2021-01-26 12:56:30|1602.6|1602.2|1602.8|1602.2|1602.8|1602.4|1602.6|1602.2|2622
1611665800000|2021-01-26 12:56:40|1602.6|1602|1602.6|1602.2|1602.8|1602.4|1602.4|1602|2001
1611665810000|2021-01-26 12:56:50|1602.4|1602.4|1602.2|1601.8|1603.2|1603|1602.2|1601.8|35048
1611665820000|2021-01-26 12:57:00|1602.4|1602|1602.2|1601.8|1602.6|1602.2|1602|1601.6|3276
1611665830000|2021-01-26 12:57:10|1602.4|1602.2|1604.2|1603.8|1604.2|1603.8|1602.2|1602|14708
1611665840000|2021-01-26 12:57:20|1604|1603.6|1603.8|1603.6|1604.2|1603.6|1603.8|1603.4|40
1611665850000|2021-01-26 12:57:30|1604|1603.8|1604.2|1604|1604.6|1604.2|1604|1603.8|10674
1611665860000|2021-01-26 12:57:40|1604|1603.8|1605.2|1604.6|1605.6|1605|1604|1603.8|5635
1611665870000|2021-01-26 12:57:50|1605.4|1604.8|1605.6|1605|1605.6|1605.2|1605.4|1604.8|500
1611665880000|2021-01-26 12:58:00|1605.4|1605.2|1605.8|1605.2|1606|1605.4|1605.4|1605.2|1963
1611665890000|2021-01-26 12:58:10|1605.6||1605.4||1605.6||1605.4||0
1611665900000|2021-01-26 12:58:20|1605.6|1605.4|1605.6|1605.2|1605.6|1605.4|1605.6|1605.2|527
1611665910000|2021-01-26 12:58:30|1605.8|1605.4|1605.8|1605.4|1605.8|1605.4|1605.6|1605.4|668
1611665920000|2021-01-26 12:58:40|1605.6|1605.6|1605.6|1605.2|1605.8|1605.6|1605.4|1605.2|921
1611665940000|2021-01-26 12:59:00|1605.4|1605.4|1606|1605.4|1606|1605.4|1605.4|1605.2|1196
1611665950000|2021-01-26 12:59:10|1606.2|1605.6|1606|1605.6|1606.2|1606|1605.6|1605.4|8691
1611665970000|2021-01-26 12:59:30|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1962
1611665980000|2021-01-26 12:59:40|1606|1605.6|1606|1605.6|1606.2|1605.8|1606|1605.6|2399
1611665990000|2021-01-26 12:59:50|1605.8|1605.8|1606.2|1605.8|1606.2|1606|1605.8|1605.4|7724
1611666000000|2021-01-26 13:00:00|1606.4|1606|1606.6|1606.2|1606.6|1606.2|1606.4|1606|1549
1611666010000|2021-01-26 13:00:10|1606.4|1606.4|1606.8|1606.4|1606.8|1606.4|1606.4|1606.4|740
1611666020000|2021-01-26 13:00:20|1606.6|1606.6|1606.8|1606.4|1606.8|1606.6|1606.6|1606.4|1035
1611666030000|2021-01-26 13:00:30|1607|1606.6|1607.6|1607.2|1607.6|1607.2|1606.8|1606.6|4403
1611666040000|2021-01-26 13:00:40||1607||1606.8||1607||1606.8|0
1611666050000|2021-01-26 13:00:50|1607.4|1607|1608.4|1608|1608.4|1608|1607|1606.8|16641
1611666060000|2021-01-26 13:01:00|1608.2|1607.8|1607.8|1607.4|1608.4|1608.2|1607.6|1607.4|12130
1611666070000|2021-01-26 13:01:10|1607.6||1607.8||1607.8||1607.6||0
1611666080000|2021-01-26 13:01:20|1608|1607.6|1608.4|1608|1608.4|1608|1608|1607.4|2046
1611666090000|2021-01-26 13:01:30|1608.2|1607.8|1608|1607.4|1608.4|1608|1607.8|1607.4|1987
1611666100000|2021-01-26 13:01:40|1608.2|1607.6|1608.4|1607.8|1608.4|1607.8|1608.2|1607.6|0
1611666110000|2021-01-26 13:01:50|1608|1607.6|1607.4|1607.2|1608|1607.6|1607.4|1607|1325
1611666120000|2021-01-26 13:02:00|1607.6|1607.4|1608.2|1607.8|1608.2|1608|1607.6|1607.4|3308
1611666130000|2021-01-26 13:02:10|1608|1607.6|1607.8|1607.6|1608|1607.6|1607.8|1607.6|1095
1611666140000|2021-01-26 13:02:20|1608|1607.8|1608|1607.8|1608.2|1607.8|1607.8|1607.6|1440
1611666150000|2021-01-26 13:02:30|1608.2|1608|1608.2|1608|1608.2|1608|1608.2|1608|1750
1611666160000|2021-01-26 13:02:40|1608|1607.8|1607.8|1607.4|1608.2|1607.8|1607.6|1607.4|2241
1611666170000|2021-01-26 13:02:50|1608|1607.6|1608|1607.4|1608|1607.6|1608|1607.4|0
1611666180000|2021-01-26 13:03:00|1607.8|1607.6|1608.4|1607.8|1608.4|1608|1607.8|1607.6|3700
1611666190000|2021-01-26 13:03:10|1608|1607.6|1607.6|1607.2|1608.4|1607.6|1607.6|1607.2|5788
1611666200000|2021-01-26 13:03:20|1607.4|1607|1608|1607.6|1608.2|1608|1607|1606.8|31250
1611666210000|2021-01-26 13:03:30|1608.2|1607.8|1608.2|1608|1608.2|1608|1608.2|1607.6|1073
1611666220000|2021-01-26 13:03:40|1608.4|1608.2|1609|1608.8|1609|1608.8|1608.4|1608|30084
1611666230000|2021-01-26 13:03:50|1609.2|1609|1612.2|1611.8|1612.2|1612|1609.2|1609|76054
1611666240000|2021-01-26 13:04:00|1612|1612|1611|1610.6|1612.2|1612|1610.8|1610.6|50782
1611666250000|2021-01-26 13:04:10|1610.8|1610.4|1610.8|1610.2|1610.8|1610.4|1610|1609.8|6636
1611666260000|2021-01-26 13:04:20|1610.6|1610.4|1611|1610.2|1611|1610.4|1610.6|1610.2|2825
1611666270000|2021-01-26 13:04:30|1610.8|1610.4|1611.4|1610.6|1611.4|1610.6|1610.8|1610.4|1774
1611666280000|2021-01-26 13:04:40|1611.2|1610.8|1611.8|1611.6|1611.8|1611.6|1611.2|1610.8|3388
1611666290000|2021-01-26 13:04:50|1611.6|1611.4|1612|1611.6|1612|1611.6|1611.6|1611.4|8039
1611666300000|2021-01-26 13:05:00|1611.8|1611.2|1611.6|1611.2|1611.8|1611.2|1611.2|1611|2665
1611666310000|2021-01-26 13:05:10|1611.2|1610.8|1611.4|1611.2|1611.8|1611.6|1611.2|1610.6|4500
1611666320000|2021-01-26 13:05:20|1611.6|1611.4|1611.2|1610.6|1611.6|1611.4|1610.8|1610.6|8103
1611666330000|2021-01-26 13:05:30||1610.8||1610.8||1610.8||1610.8|0
1611666340000|2021-01-26 13:05:40|1611.4|1611|1611.2|1611|1611.6|1611.4|1611.2|1611|3547
1611666350000|2021-01-26 13:05:50|1611|1610.8|1611.6|1611|1611.6|1611.2|1611|1610.6|1104
1611666360000|2021-01-26 13:06:00|1611.4|1611.2|1611|1610.6|1611.8|1611.2|1611|1610.4|4286
1611666370000|2021-01-26 13:06:10|1610.8|1610.4|1611.2|1610.8|1611.4|1611|1610.6|1610.2|8078
1611666380000|2021-01-26 13:06:20|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.8|1610.2|1979
1611666390000|2021-01-26 13:06:30|1610.6|1610.2|1610.6|1610.4|1610.6|1610.4|1610.6|1610.2|0
1611666400000|2021-01-26 13:06:40|1610.4|1610.2|1610.4|1609.8|1610.6|1610.2|1610|1609.6|2769
1611666410000|2021-01-26 13:06:50|1610.2|1610|1610.2|1609.8|1610.4|1610.2|1610.2|1609.6|10041
1611666420000|2021-01-26 13:07:00|1610.4|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1610|500
1611666430000|2021-01-26 13:07:10|1610.8|1610.4|1611.4|1611.2|1611.4|1611.2|1610.8|1610.4|2074
1611666440000|2021-01-26 13:07:20|1611.6|1611|1611.6|1611.2|1611.6|1611.4|1611.6|1611|5991
1611666450000|2021-01-26 13:07:30|1611.4|1611|1611.2|1610.8|1611.4|1611|1611.2|1610.8|500
1611666460000|2021-01-26 13:07:40|1611|1610.6|1611|1610.6|1611|1610.8|1610.8|1610.6|1456
1611666470000|2021-01-26 13:07:50|1610.8|1610.4|1610.2|1609.8|1610.8|1610.4|1610|1609.6|1687
1611666480000|2021-01-26 13:08:00||1609.6||1609.8||1609.8||1609.6|0
1611666490000|2021-01-26 13:08:10||1610||1610||1610||1610|1000
1611666500000|2021-01-26 13:08:20|1610|1609.8|1610.2|1609.8|1610.2|1609.8|1610|1609.8|218
1611666510000|2021-01-26 13:08:30|1610.4|1610|1610.4|1610|1610.8|1610.4|1610.2|1609.8|4976
1611666520000|2021-01-26 13:08:40|1610.6|1610.2|1610.6|1610.2|1610.6|1610.4|1610.4|1610.2|237
1611666530000|2021-01-26 13:08:50|1610.8|1610.4|1610.8|1610.6|1610.8|1610.6|1610.8|1610.4|0
1611666540000|2021-01-26 13:09:00|1611|1610.4|1611|1610.4|1611|1610.4|1611|1610.4|0
1611666550000|2021-01-26 13:09:10|1610.8|1610.6|1610.8|1610.6|1611|1610.8|1610.8|1610.6|1221
1611666560000|2021-01-26 13:09:20|1610.6|1610.4|1610.8|1610.6|1610.8|1610.6|1610.6|1610.4|737
1611666570000|2021-01-26 13:09:30|1610.6|1610.4|1610.4|1610|1610.8|1610.4|1610.4|1610|3053
1611666580000|2021-01-26 13:09:40|1610.6||1610.4||1610.6||1610.4||0
1611666590000|2021-01-26 13:09:50|1610.6|1610.2|1609.6|1609.2|1610.6|1610.2|1609.4|1609|1620
1611666600000|2021-01-26 13:10:00|1609.4|1609|1609.4|1609|1609.6|1609.4|1609.4|1609|1025
1611666610000|2021-01-26 13:10:10|1609.6|1609.2|1610.6|1610.2|1610.6|1610.2|1609.6|1609.2|1323
1611666620000|2021-01-26 13:10:20|1610.8|1610.4|1610.4|1610|1610.8|1610.6|1610.4|1610|1932
1611666630000|2021-01-26 13:10:30|1610.6|1610.2|1610.6|1610.4|1610.8|1610.4|1610.6|1610.2|1257
1611666640000|2021-01-26 13:10:40|1610.8|1610.6|1610.8|1610.4|1611|1610.6|1610.6|1610.2|1228
1611666650000|2021-01-26 13:10:50|1611|1610.6|1611|1610.8|1611|1610.8|1611|1610.6|798
1611666660000|2021-01-26 13:11:00|1610.8|1610.6|1610.6|1610.4|1611|1610.6|1610.6|1610.4|2415
1611666670000|2021-01-26 13:11:10|1610.8|1610.2|1610.6|1610.2|1610.8|1610.2|1610.4|1610.2|607
1611666680000|2021-01-26 13:11:20|1610.4|1610|1609.8|1609.4|1610.4|1610|1609.4|1609|1241
1611666690000|2021-01-26 13:11:30|1609.6|1609.2|1609.6|1609.4|1609.8|1609.4|1609.6|1609.2|1715
1611666700000|2021-01-26 13:11:40|1609.8|1609.6|1609.8|1609.6|1610|1609.6|1609.8|1609.6|377
1611666710000|2021-01-26 13:11:50|1609.6|1609.4|1609.8|1609.4|1609.8|1609.4|1609.6|1609.4|1025
1611666720000|2021-01-26 13:12:00|1610|1609.6|1609.8|1609.6|1610|1609.8|1609.8|1609.4|671
1611666730000|2021-01-26 13:12:10|1610|1609.4|1610.4|1609.8|1610.4|1610|1610|1609.4|624
1611666740000|2021-01-26 13:12:20|1610.2|1610|1610|1609.6|1610.4|1610|1609.8|1609.4|2241
1611666750000|2021-01-26 13:12:30|1609.8|1609.4|1609.8|1609.4|1609.8|1609.4|1609.6|1609.4|1775
1611666760000|2021-01-26 13:12:40|1609.6|1609|1609.4|1609|1609.8|1609|1609.2|1609|3905
1611666770000|2021-01-26 13:12:50|1609.6|1609.2|1609.6|1609.2|1609.6|1609.4|1609.6|1609.2|4594
1611666780000|2021-01-26 13:13:00|1609.4|1609|1609.4|1609|1609.4|1609|1609.2|1608.8|1480
1611666790000|2021-01-26 13:13:10|1609.2|1608.8|1608.2|1608|1609.4|1608.8|1608.2|1607.8|883
1611666800000|2021-01-26 13:13:20|1608.4|1608.2|1608.4|1608.2|1608.6|1608.4|1608.4|1608.2|4617
1611666810000|2021-01-26 13:13:30|1608.2|1608|1606.8|1606.4|1608.4|1608|1606.8|1606.2|3115
1611666820000|2021-01-26 13:13:40|1606.6|1606.2|1606.8|1606.4|1606.8|1606.4|1606.4|1605.8|1443
1611666830000|2021-01-26 13:13:50|1606.6|1606.6|1607.2|1606.8|1607.2|1606.8|1606.6|1606.6|847
1611666840000|2021-01-26 13:14:00|1607.4|1607|1606.8|1606.4|1607.4|1607.2|1606.8|1606.4|3634
1611666850000|2021-01-26 13:14:10|1607|1606.2|1607|1606.6|1607|1606.6|1606.6|1606.2|3408
1611666860000|2021-01-26 13:14:20|1606.8||1606.8||1607||1606.8||105
1611666870000|2021-01-26 13:14:30|1606.6|1606.4|1606.8|1606.6|1607|1606.6|1606.6|1606.4|2058
1611666880000|2021-01-26 13:14:40|1606.6|1606.4|1606.2|1605.6|1606.8|1606.6|1605.8|1605.6|1779
1611666890000|2021-01-26 13:14:50|1606|1605.8|1605.8|1605.4|1606.2|1605.8|1605.8|1605.2|1437
1611666900000|2021-01-26 13:15:00|1605.6|1605.2|1605.8|1605.4|1605.8|1605.4|1605.4|1605.2|1049
1611666910000|2021-01-26 13:15:10|1605.6|1605.2|1605|1604.6|1605.8|1605.4|1605|1604.6|2872
1611666920000|2021-01-26 13:15:20|1605.2|1604.8|1605.4|1605.2|1605.4|1605.2|1605|1604.8|933
1611666930000|2021-01-26 13:15:30|1605.6|1605|1605.4|1605|1605.8|1605.4|1605.4|1605|916
1611666940000|2021-01-26 13:15:40|1605.6|1605.2|1605.2|1604.8|1605.8|1605.4|1605|1604.6|5998
1611666950000|2021-01-26 13:15:50|1605|1604.6|1605|1604.6|1605.2|1604.8|1604.8|1604.6|745
1611666960000|2021-01-26 13:16:00|1605.2|1604.8|1605.8|1605.2|1606|1605.6|1605.2|1604.6|11079
1611666970000|2021-01-26 13:16:10|1605.6|1605.4|1605.4|1605|1605.8|1605.4|1605.2|1605|1860
1611666980000|2021-01-26 13:16:20||1605.2||1605||1605.2||1605|0
1611666990000|2021-01-26 13:16:30|1605.6|1605.2|1605.6|1605.4|1605.6|1605.4|1605.6|1605|664
1611667000000|2021-01-26 13:16:40|1605.4|1605.2|1605.4|1605|1606|1605.6|1605.4|1605|2573
1611667010000|2021-01-26 13:16:50|1605.2|1604.8|1605.2|1604.8|1605.4|1604.8|1605.2|1604.8|300
1611667020000|2021-01-26 13:17:00|1605.4|1605|1606|1605.6|1606.4|1606|1605.4|1604.8|5383
1611667030000|2021-01-26 13:17:10|1606.2|1605.8|1606.4|1606|1606.4|1606|1606.2|1605.8|96
1611667050000|2021-01-26 13:17:30|1606.6|1605.8|1605.6|1605.2|1606.6|1606|1605.6|1605.2|2192
1611667060000|2021-01-26 13:17:40|1605.4|1605|1605|1604.6|1605.6|1605.2|1604.8|1604.6|12255
1611667070000|2021-01-26 13:17:50||1604.8||1604.6||1604.8||1604.6|1082
1611667080000|2021-01-26 13:18:00|1604.8|1604.8|1605|1604.8|1605.4|1605.2|1604.8|1604.6|2396
1611667090000|2021-01-26 13:18:10||1604.6||1604.8||1604.8||1604.6|0
1611667100000|2021-01-26 13:18:20|1604.8|1604.6|1605|1604.8|1605|1604.8|1604.8|1604.6|1478
1611667110000|2021-01-26 13:18:30|1605.2|1605|1606|1605.6|1606|1605.8|1605.2|1604.8|7822
1611667120000|2021-01-26 13:18:40|1605.8|1605.4|1606.2|1606|1606.2|1606|1605.8|1605.4|2283
1611667130000|2021-01-26 13:18:50|1606.4|1606.2|1606.4|1606|1606.4|1606.2|1606.2|1605.8|1418
1611667140000|2021-01-26 13:19:00|1606.6|1606.2|1607|1606.6|1607|1606.6|1606.6|1606|2207
1611667150000|2021-01-26 13:19:10|1606.8|1606.4|1607.2|1607|1607.2|1607|1606.8|1606.4|311
1611667160000|2021-01-26 13:19:20|1607.4|1606.8|1607.8|1607.4|1607.8|1607.4|1607.4|1606.8|3097
1611667170000|2021-01-26 13:19:30|1608|1607.6|1607.4|1607|1608.2|1607.8|1607.2|1607|5464
1611667180000|2021-01-26 13:19:40|1607.6|1607.2|1607.8|1607.4|1608|1607.6|1607.6|1607.2|6058
1611667190000|2021-01-26 13:19:50|1608|1607.2|1607.6|1607.2|1608|1607.2|1607.2|1606.8|777
1611667200000|2021-01-26 13:20:00|1607.4|1607.4|1607|1606.8|1607.8|1607.4|1607|1606.8|5312
1611667210000|2021-01-26 13:20:10|1607.2|1606.6|1606.8|1606.2|1607.4|1606.6|1606.6|1606.2|0
1611667220000|2021-01-26 13:20:20|1606.6|1606.4|1606.8|1606.4|1606.8|1606.6|1606.6|1606.2|1807
1611667230000|2021-01-26 13:20:30|1607|1606.6|1607.2|1606.8|1607.2|1606.8|1607|1606.6|774
1611667240000|2021-01-26 13:20:40|1607|1606.6|1606.8|1606.4|1607|1606.8|1606.8|1606.4|1324
1611667250000|2021-01-26 13:20:50|1606.4|1606.2|1606.8|1606.4|1607|1606.4|1606.4|1606|1451
1611667260000|2021-01-26 13:21:00|1607|1606.6|1607|1606.4|1607|1606.6|1606.8|1606.4|2000
1611667270000|2021-01-26 13:21:10|1607.2|1606.6|1607.2|1606.8|1607.2|1606.8|1607.2|1606.6|989
1611667280000|2021-01-26 13:21:20|1607|1606.6|1607.2|1606.8|1607.2|1607|1606.8|1606.6|1194
1611667300000|2021-01-26 13:21:40|1607.4|1607|1608|1607.4|1608|1607.6|1607.4|1607|381
1611667310000|2021-01-26 13:21:50|1607.8|1607.6|1608|1607.6|1608|1607.8|1607.8|1607.6|1722
1611667320000|2021-01-26 13:22:00|1607.8|1607.8|1608|1607.6|1608|1607.8|1607.8|1607.4|4100
1611667330000|2021-01-26 13:22:10|1607.8|1607.4|1607.8|1607.4|1607.8|1607.4|1607.6|1607.4|951
1611667340000|2021-01-26 13:22:20|1608|1607.6|1607.8|1607.6|1608|1607.6|1607.8|1607.6|500
1611667350000|2021-01-26 13:22:30|1607.6|1607.4|1607.6|1607.2|1607.8|1607.4|1607.4|1607.2|3585
1611667360000|2021-01-26 13:22:40|1607.8|1607.4|1608|1607.4|1608|1607.6|1607.8|1607.4|420
1611667370000|2021-01-26 13:22:50|1607.6|1607.2|1607.2|1606.6|1607.6|1607.2|1607.2|1606.6|1142
1611667380000|2021-01-26 13:23:00|1607.4|1606.8|1607.4|1607|1607.4|1607|1607.4|1606.8|0
1611667390000|2021-01-26 13:23:10|1607.2|1607.2|1607.6|1607|1607.6|1607.2|1607.2|1606.8|300
1611667400000|2021-01-26 13:23:20|1607.4|1606.8|1607.4|1607|1607.6|1607|1607|1606.8|2795
1611667410000|2021-01-26 13:23:30|1607.2|1607.2|1607.4|1606.8|1607.4|1607.2|1607.2|1606.8|851
1611667420000|2021-01-26 13:23:40|1607.2|1607|1607.4|1607|1607.8|1607.4|1607.2|1606.8|5022
1611667430000|2021-01-26 13:23:50|1607.2|1606.8|1607|1606.4|1607.2|1606.8|1606.8|1606.2|1224
1611667440000|2021-01-26 13:24:00|1607.2|1606.6|1607.2|1606.6|1607.4|1607|1607.2|1606.4|2275
1611667450000|2021-01-26 13:24:10|1607.4|1606.8|1607.6|1607.2|1607.6|1607.2|1607.2|1606.8|0
1611667460000|2021-01-26 13:24:20|1607.4|1607|1607.8|1607.2|1607.8|1607.2|1607|1606.8|9566
1611667470000|2021-01-26 13:24:30|1608|1607.4|1608.2|1607.8|1608.4|1608|1607.8|1607.4|2845
1611667480000|2021-01-26 13:24:40|1608.4|1607.6|1608.4|1608|1608.4|1608.2|1608.2|1607.6|873
1611667490000|2021-01-26 13:24:50|1608.2|1607.8|1608.4|1608|1608.4|1608.2|1608.2|1607.8|707
1611667500000|2021-01-26 13:25:00|1608.2|1608.2|1607.8|1607.4|1608.4|1608.2|1607.8|1607.4|1361
1611667510000|2021-01-26 13:25:10|1607.6|1607.6|1608|1607.6|1608|1607.6|1607.6|1607.4|5902
1611667520000|2021-01-26 13:25:20|1608.2|1607.8|1608|1607.6|1608.2|1608|1607.8|1607.6|262
1611667530000|2021-01-26 13:25:30||1607.8||1607.6||1607.8||1607.6|0
1611667540000|2021-01-26 13:25:40|1607.8|1607.4|1607.8|1607.4|1608|1607.4|1607.4|1607.2|4046
1611667550000|2021-01-26 13:25:50||1607.2||1607.2||1607.2||1607.2|0
1611667560000|2021-01-26 13:26:00|1607.6|1607|1607.6|1607|1607.6|1607.2|1607.4|1607|769
1611667570000|2021-01-26 13:26:10|1607.4|1607.2|1608.4|1608|1608.4|1608|1607.4|1607.2|3322
1611667580000|2021-01-26 13:26:20|1608.6|1608.2|1608.6|1608.2|1608.6|1608.4|1608.6|1608.2|613
1611667590000|2021-01-26 13:26:30|1608.4|1608|1608.4|1607.8|1608.6|1608|1608.2|1607.8|1097
1611667600000|2021-01-26 13:26:40|1608.2|1608|1608.2|1607.8|1608.2|1608|1608.2|1607.8|500
1611667610000|2021-01-26 13:26:50|1608|1607.6|1606.4|1606|1608.2|1607.6|1606.2|1606|5485
1611667620000|2021-01-26 13:27:00|1606.2|1605.8|1606.4|1605.8|1606.4|1605.8|1606|1605.6|1737
1611667630000|2021-01-26 13:27:10|1606.2|1606|1606.6|1606.2|1606.6|1606.2|1606.2|1606|0
1611667640000|2021-01-26 13:27:20|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.6|1606.2|500
1611667650000|2021-01-26 13:27:30|1606.4|1606|1606.2|1605.8|1606.4|1606|1606|1605.8|819
1611667660000|2021-01-26 13:27:40|1606.4|1606|1606.6|1606|1606.6|1606.2|1606.2|1605.8|2526
1611667670000|2021-01-26 13:27:50|1606.4||1606.6||1606.6||1606.4||0
1611667680000|2021-01-26 13:28:00|1606.8|1606.2|1606.4|1606.2|1606.8|1606.4|1606.4|1606.2|739
1611667690000|2021-01-26 13:28:10|1606.6|1606|1606.6|1606.2|1606.8|1606.4|1606.6|1606|1365
1611667700000|2021-01-26 13:28:20|1606.4|1606|1606.4|1605.8|1606.4|1606|1606.2|1605.8|1866
1611667710000|2021-01-26 13:28:30|1606.2|1606|1605.6|1605|1606.2|1606|1605.4|1605|1938
1611667730000|2021-01-26 13:28:50|1605.2||1605.2||1605.2||1605.2||0
1611667740000|2021-01-26 13:29:00|1605|1604.8|1604.4|1604|1605|1604.8|1604.4|1604|3093
1611667750000|2021-01-26 13:29:10|1604.2|1603.8|1604|1603.4|1604.4|1603.8|1603.8|1603.4|2300
1611667760000|2021-01-26 13:29:20|1603.8|1603.2|1603.2|1602.6|1603.8|1603.2|1603|1602.4|2359
1611667770000|2021-01-26 13:29:30|1603|1602.4|1603.4|1602.8|1603.4|1602.8|1602.8|1602.2|93
1611667780000|2021-01-26 13:29:40|1603.2|1603|1603.6|1603.2|1603.6|1603.4|1602.8|1602.6|3601
1611667790000|2021-01-26 13:29:50|1603.8|1603.4|1604|1603.6|1604.4|1604|1603.6|1603.4|977
1611667800000|2021-01-26 13:30:00|1604.2|1603.8|1604.2|1604|1604.8|1604.4|1604.2|1603.8|598
1611667810000|2021-01-26 13:30:10|1604.4|1604.2|1604.6|1604|1605|1604.4|1604.2|1604|541
1611667820000|2021-01-26 13:30:20|1604.4|1604.2|1604.6|1604.2|1604.6|1604.4|1604.4|1604.2|150
1611667830000|2021-01-26 13:30:30|1604.4|1604|1604.4|1604|1604.4|1604.2|1604.2|1604|200
1611667840000|2021-01-26 13:30:40|1604.2||1604.2||1604.2||1604.2||250
1611667850000|2021-01-26 13:30:50|1604|1603.8|1603.6|1603.2|1604.2|1603.8|1603.6|1603|1836
1611667860000|2021-01-26 13:31:00|1603.4|1603|1603.4|1603|1603.4|1603|1603.2|1603|374
1611667870000|2021-01-26 13:31:10|1603.6|1603.2|1603.6|1603.2|1603.8|1603.6|1603.6|1603.2|728
1611667880000|2021-01-26 13:31:20|1603.4|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.8|4
1611667890000|2021-01-26 13:31:30|1603|1602.6|1603.2|1602.6|1603.2|1602.8|1602.6|1602.4|936
1611667900000|2021-01-26 13:31:40|1603|1602.8|1603.2|1602.6|1603.4|1603.2|1603|1602.6|1939
1611667910000|2021-01-26 13:31:50|1603|1602.4|1603.2|1602.6|1603.2|1602.8|1602.6|1602.4|604
1611667920000|2021-01-26 13:32:00|1603|1602.8|1603.2|1602.8|1603.2|1602.8|1603|1602.8|6
1611667930000|2021-01-26 13:32:10|1603|1602.6|1603.2|1602.6|1603.2|1602.8|1602.8|1602.4|2627
1611667940000|2021-01-26 13:32:20|1603.4|1602.8|1603|1602.8|1603.4|1603.2|1603|1602.8|4900
1611667950000|2021-01-26 13:32:30|1602.8|1602.6|1602.4|1602|1603|1602.8|1602.2|1602|517
1611667960000|2021-01-26 13:32:40|1602.2|1602.2|1602.4|1602.2|1602.4|1602.2|1602.2|1602|250
1611667970000|2021-01-26 13:32:50|1602.6|1602.4|1601.8|1601.4|1602.8|1602.4|1601.8|1601.2|3606
1611667980000|2021-01-26 13:33:00|1601.6|1601.2|1601.6|1601|1601.8|1601.2|1601.2|1601|4438
1611667990000|2021-01-26 13:33:10|1601.8|1601.2|1601.8|1601.2|1601.8|1601.4|1601.8|1601|0
1611668000000|2021-01-26 13:33:20|1602|1601.4|1602.2|1601.8|1602.2|1601.8|1602|1601.4|0
1611668010000|2021-01-26 13:33:30|1602|1601.6|1602|1601.8|1602|1601.8|1601.8|1601.6|1358
1611668030000|2021-01-26 13:33:50|1602.2|1602|1601.6|1601.2|1602.4|1602|1601.6|1601.2|2802
1611668040000|2021-01-26 13:34:00|1601.4|1601|1601.2|1600.6|1601.4|1601|1600.8|1600.4|2803
1611668050000|2021-01-26 13:34:10|1601|1600.2|1601.4|1601|1601.6|1601|1600.6|1600.2|10575
1611668060000|2021-01-26 13:34:20|1601.2|1600.8|1601|1600.8|1601.6|1601.2|1601|1600.8|731
1611668070000|2021-01-26 13:34:30|1601.2|1601|1601.4|1601|1601.6|1601.2|1601.2|1600.8|1369
1611668080000|2021-01-26 13:34:40|1601.6|1601.2|1601.6|1601|1602|1601.6|1601.4|1601|1565
1611668090000|2021-01-26 13:34:50|1601.4||1601.4||1601.6||1601.4||0
1611668100000|2021-01-26 13:35:00|1601.6|1601.2|1601.6|1601.2|1601.6|1601.4|1601.6|1601.2|219
1611668110000|2021-01-26 13:35:10|1601.4|1601.4|1601.6|1601.2|1601.6|1601.4|1601.4|1601.2|1121
1611668120000|2021-01-26 13:35:20|1601.8|1601.4|1601.8|1601.2|1602|1601.6|1601.4|1601.2|7813
1611668140000|2021-01-26 13:35:40|1602|1601.4|1601.8|1601.4|1602|1601.6|1601.6|1601.4|531
1611668150000|2021-01-26 13:35:50|1601.6|1600.8|1601.4|1601|1601.8|1601|1601.4|1600.8|6357
1611668160000|2021-01-26 13:36:00|1601.6|1601.2|1601.4|1601|1601.8|1601.4|1601.4|1601|760
1611668170000|2021-01-26 13:36:10|1601.2|1601.2|1601.2|1600.6|1601.6|1601.2|1601|1600.6|1072
1611668180000|2021-01-26 13:36:20|1601.4|1600.8|1601.8|1601.4|1601.8|1601.4|1601.4|1600.8|584
1611668190000|2021-01-26 13:36:30|1602|1601.6|1602.2|1601.8|1602.4|1602|1602|1601.6|600
1611668200000|2021-01-26 13:36:40|1602|1601.6|1601.8|1601.6|1602|1601.6|1601.8|1601.6|0
1611668210000|2021-01-26 13:36:50|1602|1601.4|1601.8|1601.4|1602|1601.6|1601.6|1601.4|1521
1611668220000|2021-01-26 13:37:00|1602|1601.6|1602.4|1602|1602.4|1602.2|1601.8|1601.4|3881
1611668230000|2021-01-26 13:37:10|1602.6|1602.2|1602.6|1602.2|1602.6|1602.4|1602.6|1602|1094
1611668250000|2021-01-26 13:37:30|1602.4|1602.4|1602.4|1602|1602.4|1602.4|1602.4|1602|219
1611668260000|2021-01-26 13:37:40|1602.2|1601.8|1601.4|1601|1602.4|1601.8|1601.4|1601|2712
1611668270000|2021-01-26 13:37:50|1601.2|1600.8|1601.2|1600.8|1601.2|1601|1601|1600.6|1007
1611668280000|2021-01-26 13:38:00|1601.4|1601|1601.4|1600.8|1601.4|1601|1601.4|1600.8|0
1611668290000|2021-01-26 13:38:10|1601.6|1601|1601.6|1601.2|1601.8|1601.4|1601.4|1601|2538
1611668300000|2021-01-26 13:38:20|1601.8|1601.4|1602.2|1601.8|1602.2|1601.8|1601.8|1601.4|234
1611668310000|2021-01-26 13:38:30|1602.4|1602|1602|1601.4|1602.6|1602.4|1602|1601.4|10267
1611668320000|2021-01-26 13:38:40|1602.2|1601.8|1602.4|1601.8|1602.4|1601.8|1602.2|1601.4|1830
1611668330000|2021-01-26 13:38:50|1602.2|1602|1602.8|1602.4|1602.8|1602.4|1602.2|1601.8|105
1611668340000|2021-01-26 13:39:00|1603|1602.6|1603.4|1603|1603.6|1603|1602.8|1602.4|0
1611668350000|2021-01-26 13:39:10|1603.6|1602.8|1603.2|1602.8|1603.6|1603|1603|1602.8|1093
1611668360000|2021-01-26 13:39:20|1603.4|1603|1603.4|1603|1603.4|1603.2|1603.2|1603|3300
1611668380000|2021-01-26 13:39:40|1603.2|1602.8|1603.8|1603.4|1603.8|1603.4|1603|1602.8|4886
1611668390000|2021-01-26 13:39:50|1604|1603.2|1603.8|1603.2|1604|1603.2|1603.8|1603.2|0
1611668400000|2021-01-26 13:40:00|1604|1603.4|1604|1603.4|1604|1603.6|1603.8|1603.4|0
1611668410000|2021-01-26 13:40:10|1604.2|1603.6|1605|1604.4|1605|1604.4|1604.2|1603.6|547
1611668420000|2021-01-26 13:40:20|1604.8|1604.6|1604.8|1604.4|1605|1604.8|1604.6|1604.4|4
1611668430000|2021-01-26 13:40:30|1605|1604.2|1605|1604.4|1605|1604.6|1604.4|1604.2|2679
1611668440000|2021-01-26 13:40:40|1604.8|1604.2|1604.6|1604|1604.8|1604.2|1604.4|1604|1425
1611668460000|2021-01-26 13:41:00||1604.2||1604.2||1604.2||1604|0
1611668470000|2021-01-26 13:41:10|1604.8|1604.4|1604.6|1604.2|1604.8|1604.4|1604.4|1604|6448
1611668480000|2021-01-26 13:41:20|1604.8|1604.4|1604.8|1604.4|1604.8|1604.4|1604.8|1604.4|0
1611668490000|2021-01-26 13:41:30|1605|1604.2|1602.4|1602|1605|1604.4|1602.4|1602|17084
1611668500000|2021-01-26 13:41:40|1602.2|1601.8|1602.8|1602.2|1602.8|1602.4|1602.2|1601.8|2919
1611668510000|2021-01-26 13:41:50|1602.6|1602|1602.4|1602|1602.6|1602.2|1601.8|1601.6|3824
1611668520000|2021-01-26 13:42:00|1602.6||1602.4||1602.6||1602.2||96
1611668540000|2021-01-26 13:42:20|1602.2||1602.2||1602.4||1602.2||0
1611668550000|2021-01-26 13:42:30|1602.4|1602.2|1602.6|1602.2|1602.6|1602.2|1602.4|1602|2428
1611668560000|2021-01-26 13:42:40|1602.4|1602|1601.6|1601.2|1602.4|1602|1601.6|1601|2787
1611668570000|2021-01-26 13:42:50||1601||1601.2||1601.2||1601|0
1611668580000|2021-01-26 13:43:00|1601.8|1601|1602.2|1601.8|1602.4|1601.8|1601.8|1601|892
1611668590000|2021-01-26 13:43:10|1602.4|1602|1602.2|1601.8|1602.4|1602.2|1602.2|1601.8|865
1611668600000|2021-01-26 13:43:20||1602||1601.8||1602||1601.8|200
1611668610000|2021-01-26 13:43:30|1602.4|1602|1602.6|1602.2|1602.8|1602.6|1602.4|1602|2414
1611668620000|2021-01-26 13:43:40|1602.8|1602.4|1602.8|1602.2|1603|1602.4|1602.8|1602.2|197
1611668630000|2021-01-26 13:43:50|1602.6|1602.4|1603.4|1602.8|1603.4|1602.8|1602.6|1602.2|4557
1611668640000|2021-01-26 13:44:00|1603.6|1603|1604|1603.6|1604|1603.8|1603.4|1603|1112
1611668650000|2021-01-26 13:44:10|1603.8|1603.4|1603.6|1603.2|1603.8|1603.4|1603.4|1603.2|2307
1611668660000|2021-01-26 13:44:20|1603.8|1603.4|1604.6|1604|1604.6|1604.2|1603.8|1603.2|7821
1611668670000|2021-01-26 13:44:30|1604.2|1604.2|1604|1603.8|1604.2|1604.2|1604|1603.8|799
1611668680000|2021-01-26 13:44:40|1604.2|1604|1604.2|1603.8|1604.2|1604|1603.8|1603.4|2034
1611668690000|2021-01-26 13:44:50|1604.4|1604|1604.8|1604.2|1604.8|1604.2|1604.4|1604|1937
1611668700000|2021-01-26 13:45:00|1605|1604.4|1605|1604.6|1605|1604.8|1604.8|1604.4|500
1611668710000|2021-01-26 13:45:10|1605.2|1604.8|1605.6|1605|1605.6|1605|1605.2|1604.6|1063
1611668720000|2021-01-26 13:45:20|1605.8|1605.2|1606.6|1606.2|1606.6|1606.2|1605.8|1605.2|827
1611668730000|2021-01-26 13:45:30|1606.4||1606.6||1606.6||1606.4||222
1611668740000|2021-01-26 13:45:40|1606.4|1606|1607|1606.4|1607|1606.4|1606.2|1606|2639
1611668750000|2021-01-26 13:45:50|1607.2|1606.6|1607.4|1607.2|1607.6|1607.2|1607.2|1606.6|6
1611668760000|2021-01-26 13:46:00|1607.6|1607|1607.2|1606.8|1607.6|1607.2|1606.8|1606.4|1598
1611668770000|2021-01-26 13:46:10|1607|1606.6|1607|1606.4|1607|1606.6|1606.8|1606.2|397
1611668780000|2021-01-26 13:46:20|1607.2|1606.8|1607|1606.8|1607.2|1606.8|1606.8|1606.4|3388
1611668790000|2021-01-26 13:46:30|1607.2|1606.6|1607.2|1606.8|1607.4|1607|1607.2|1606.6|4569
1611668800000|2021-01-26 13:46:40|1607.4|1607|1607.2|1606.8|1607.4|1607|1606.8|1606.6|1425
1611668810000|2021-01-26 13:46:50|1607.4|1607|1607.4|1607|1607.4|1607|1607|1606.8|943
1611668820000|2021-01-26 13:47:00|1607.2|1606.8|1606.8|1606|1607.2|1606.8|1606.4|1606|3542
1611668830000|2021-01-26 13:47:10|1606.6|1605.8|1606.2|1605.8|1606.6|1605.8|1606|1605.8|2357
1611668840000|2021-01-26 13:47:20|1606.4|1606|1606.2|1605.8|1606.6|1606.2|1606.2|1605.8|0
1611668850000|2021-01-26 13:47:30|1606.4|1606|1606.6|1606.2|1606.6|1606.2|1606.2|1605.8|1511
1611668860000|2021-01-26 13:47:40|1606.4|1606|1606.8|1606.2|1606.8|1606.2|1605.8|1605.6|1510
1611668870000|2021-01-26 13:47:50|1606.6|1606|1606.4|1606|1606.6|1606.2|1606|1605.8|1259
1611668880000|2021-01-26 13:48:00|1606.2|1605.8|1606.2|1605.6|1606.2|1605.8|1605.8|1605.6|1704
1611668890000|2021-01-26 13:48:10|1606|1605.8|1606|1605.6|1606|1605.8|1605.8|1605.6|1042
1611668900000|2021-01-26 13:48:20|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|5
1611668910000|2021-01-26 13:48:30|1606||1606.2||1606.2||1606||93
1611668920000|2021-01-26 13:48:40|1606.4|1606|1607.6|1607.2|1607.6|1607.2|1606.4|1605.8|8318
1611668930000|2021-01-26 13:48:50|1607.4|1607|1607.6|1607.4|1608|1607.8|1607.4|1607|11850
1611668940000|2021-01-26 13:49:00|1607.4|1607.2|1607.4|1607|1607.4|1607.2|1607.4|1607|645
1611668950000|2021-01-26 13:49:10|1607.6|1607.2|1607.6|1607|1607.8|1607.6|1607.4|1607|1609
1611668960000|2021-01-26 13:49:20|1607.4|1606.8|1606.8|1606.4|1607.6|1606.8|1606.8|1606.4|2629
1611668970000|2021-01-26 13:49:30|1607|1606.6|1607.4|1606.6|1607.4|1607|1607|1606.4|1604
1611668980000|2021-01-26 13:49:40|1607.2|1606.8|1607.2|1606.6|1607.2|1606.8|1607|1606.6|0
1611668990000|2021-01-26 13:49:50|1607|1606.4|1607.2|1606.6|1607.2|1606.8|1606.8|1606.4|482
1611669000000|2021-01-26 13:50:00|1607||1606.8||1607||1606.8||0
1611669010000|2021-01-26 13:50:10|1607|1606.8|1607|1606.8|1607.4|1607|1607|1606.8|399
1611669020000|2021-01-26 13:50:20|1606.8|1606.6|1606.8|1606.4|1606.8|1606.6|1606.8|1606.4|30
1611669030000|2021-01-26 13:50:30|1606.6|1606.6|1606.4|1606|1606.8|1606.6|1606.2|1606|3991
1611669070000|2021-01-26 13:51:10|1606.2|1605.8|1607|1606.6|1607|1606.6|1606|1605.8|4622
1611669080000|2021-01-26 13:51:20|1606.8|1606.2|1606.6|1606.2|1606.8|1606.2|1606.4|1606|4936
1611669090000|2021-01-26 13:51:30|1606.8|1606.4|1606.6|1606.2|1606.8|1606.6|1606.6|1606.2|1422
1611669100000|2021-01-26 13:51:40|1606.8||1606.8||1606.8||1606.8||0
1611669110000|2021-01-26 13:51:50|1607|1606.4|1607.2|1606.8|1607.2|1606.8|1606.8|1606.2|637
1611669120000|2021-01-26 13:52:00|1607|1606.6|1607.2|1606.8|1607.2|1606.8|1607|1606.6|10800
1611669130000|2021-01-26 13:52:10|1607.4|1607|1607.4|1607|1607.6|1607.2|1607.4|1607|0
1611669140000|2021-01-26 13:52:20|1607.2|1606.8|1607.8|1607.4|1607.8|1607.4|1607|1606.8|4072
1611669150000|2021-01-26 13:52:30|1608|1607.6|1608.4|1608|1608.4|1608|1607.6|1607.6|13276
1611669160000|2021-01-26 13:52:40|1608.6|1608.2|1607.4|1607|1608.6|1608.4|1607.4|1607|5838
1611669170000|2021-01-26 13:52:50|1607.6|1607.2|1608|1607.6|1608|1607.6|1607.6|1607.2|473
1611669180000|2021-01-26 13:53:00|1608.2|1607.8|1608.2|1607.6|1608.2|1607.8|1608|1607.6|1250
1611669190000|2021-01-26 13:53:10|1608.4|1607.8|1608.6|1608|1608.6|1608|1608.2|1607.8|0
1611669200000|2021-01-26 13:53:20|1608.4|1607.8|1608.4|1608|1608.4|1608|1608.2|1607.8|1178
1611669210000|2021-01-26 13:53:30|1608.6|1608.2|1608.6|1608.2|1608.6|1608.2|1608.4|1608.2|300
1611669220000|2021-01-26 13:53:40|1608.4|1608|1608.6|1608.2|1608.6|1608.2|1608.4|1608|0
1611669230000|2021-01-26 13:53:50|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|998
1611669240000|2021-01-26 13:54:00||1608.8||1608.6||1608.8||1608.6|1196
1611669250000|2021-01-26 13:54:10||1608.8||1608.6||1608.8||1608.6|1996
1611669260000|2021-01-26 13:54:20|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.6|1608.4|5000
1611669270000|2021-01-26 13:54:30|1609.2|1608.8|1609.2|1608.8|1609.2|1609|1609|1608.8|1798
1611669290000|2021-01-26 13:54:50|1608.8|1608.6|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|755
1611669300000|2021-01-26 13:55:00|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|440
1611669310000|2021-01-26 13:55:10|1608.8|1608.4|1608.6|1608|1608.8|1608.4|1608.4|1608|1962
1611669320000|2021-01-26 13:55:20|1608.4||1608.4||1608.4||1608.4||0
1611669330000|2021-01-26 13:55:30||1608.2||1608.2||1608.2||1608.2|0
1611669340000|2021-01-26 13:55:40|1608.2|1608|1608.2|1607.8|1608.4|1608|1608.2|1607.8|637
1611669350000|2021-01-26 13:55:50|1608.4|1608|1608.4|1608|1608.4|1608|1608.4|1608|0
1611669360000|2021-01-26 13:56:00|1608.6|1608.2|1608.6|1608.2|1608.8|1608.4|1608.6|1608.2|2155
1611669370000|2021-01-26 13:56:10|1608.4|1608|1608.2|1607.8|1608.4|1608|1608|1607.6|218
1611669380000|2021-01-26 13:56:20|1608|1607.6|1608.6|1608.2|1608.6|1608.2|1608|1607.6|107
1611669390000|2021-01-26 13:56:30|1608.4|1608.4|1608.6|1608.2|1608.6|1608.4|1608.4|1608.2|506
1611669400000|2021-01-26 13:56:40|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|193
1611669410000|2021-01-26 13:56:50|1608.8|1608.8|1609.2|1608.8|1609.2|1608.8|1608.8|1608.6|2825
1611669420000|2021-01-26 13:57:00|1609|1608.6|1609.2|1608.8|1609.2|1608.8|1608.8|1608.6|2188
1611669430000|2021-01-26 13:57:10|1609.4|1609|1609.4|1609.2|1609.6|1609.2|1609.4|1609|1261
1611669440000|2021-01-26 13:57:20|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|1609.6|1609.4|449
1611669450000|2021-01-26 13:57:30|1609.4|1609.2|1609.2|1608.8|1609.6|1609.2|1609|1608.8|3128
1611669460000|2021-01-26 13:57:40|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1609.4|1608.8|496
1611669470000|2021-01-26 13:57:50|1609.4|1609|1609.4|1609|1609.4|1609|1609.2|1609|2195
1611669480000|2021-01-26 13:58:00|1609.6|1609.2|1609.6|1609|1609.6|1609.2|1609.4|1609|840
1611669490000|2021-01-26 13:58:10|1609.4|1609.2|1609.8|1609.2|1609.8|1609.2|1609.4|1609.2|166
1611669500000|2021-01-26 13:58:20|1609.6||1609.8||1609.8||1609.6||434
1611669510000|2021-01-26 13:58:30|1609.6|1609.6|1609.6|1609.2|1609.8|1609.6|1609.6|1609.2|5426
1611669520000|2021-01-26 13:58:40|1609.8|1609.4|1609.6|1609.2|1609.8|1609.4|1609.6|1609.2|1393
1611669530000|2021-01-26 13:58:50|1609.4|1609|1609.6|1609|1609.6|1609|1609.4|1609|100
1611669540000|2021-01-26 13:59:00|1609.8|1609.4|1608.8|1608.4|1609.8|1609.6|1608.8|1608.4|10081
1611669550000|2021-01-26 13:59:10|1608.6|1608.2|1608.4|1608|1608.6|1608.2|1608|1607.6|1555
1611669560000|2021-01-26 13:59:20|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1608|1607.4|292
1611669570000|2021-01-26 13:59:30|1608.2|1607.8|1608.6|1608.2|1608.6|1608.2|1608|1607.8|1299
1611669580000|2021-01-26 13:59:40|1608.8||1608.8||1608.8||1608.6||0
1611669590000|2021-01-26 13:59:50|1608.6||1608.8||1609||1608.6||60
1611669600000|2021-01-26 14:00:00|1609||1608.8||1609||1608.8||0
1611669610000|2021-01-26 14:00:10|1609|1608.4|1608.6|1608.2|1609.6|1609|1608.4|1608.2|3189
1611669620000|2021-01-26 14:00:20|1608.4|1608.4|1609.4|1609|1609.4|1609|1608.4|1608.4|11914
1611669630000|2021-01-26 14:00:30|1609.2|1609.2|1609.8|1609.6|1609.8|1609.6|1609.2|1609.2|5943
1611669640000|2021-01-26 14:00:40|1609.6|1609.4|1609.6|1609|1609.8|1609.6|1609.4|1609|1040
1611669650000|2021-01-26 14:00:50|1609.8|1609.2|1609.6|1609.2|1609.8|1609.4|1609.4|1609|500
1611669660000|2021-01-26 14:01:00|1609.8|1609.4|1609|1608.6|1609.8|1609.4|1609|1608.6|2467
1611669670000|2021-01-26 14:01:10|1609.2|1608.8|1609.4|1609|1609.4|1609.2|1609|1608.8|3445
1611669680000|2021-01-26 14:01:20|1609.6|1609.2|1609.6|1609|1609.6|1609.4|1609.4|1609|192
1611669690000|2021-01-26 14:01:30|1609.8|1609.2|1610|1609.6|1610|1609.8|1609.8|1609.2|2377
1611669700000|2021-01-26 14:01:40|1609.8||1610||1610||1609.8||0
1611669710000|2021-01-26 14:01:50|1609.8||1610||1610||1609.8||139
1611669720000|2021-01-26 14:02:00|1610.2|1609.8|1610.8|1610.4|1611|1610.8|1610.2|1609.8|21631
1611669730000|2021-01-26 14:02:10|1610.6|1610.2|1609.8|1609.4|1610.6|1610.2|1609.6|1609.4|8714
1611669740000|2021-01-26 14:02:20|1609.6|1609.2|1609|1608.6|1609.6|1609.2|1608.4|1608.2|7085
1611669750000|2021-01-26 14:02:30|1609.2|1608.8|1609.2|1608.6|1609.2|1608.8|1609.2|1608.6|1243
1611669760000|2021-01-26 14:02:40|1609|1608.8|1608.6|1608.2|1609|1608.8|1608.2|1608|2525
1611669770000|2021-01-26 14:02:50|1608.8|1608|1608.6|1608.2|1608.8|1608.2|1608.4|1608|1432
1611669780000|2021-01-26 14:03:00|1608.4|1608|1608.8|1608.2|1608.8|1608.4|1608.4|1608|1502
1611669790000|2021-01-26 14:03:10|1608.4|1608|1608|1607.4|1608.8|1608|1607.8|1607.2|3140
1611669800000|2021-01-26 14:03:20||1607.6||1607.4||1607.8||1607.4|1001
1611669810000|2021-01-26 14:03:30|1607.8|1607.6|1609|1608.6|1609|1608.6|1607.8|1607.4|5270
1611669820000|2021-01-26 14:03:40|1608.8|1608.4|1608.6|1608.2|1608.8|1608.4|1608.6|1608.2|0
1611669830000|2021-01-26 14:03:50|1608.4|1608|1608.2|1608|1608.4|1608|1608.2|1608|0
1611669840000|2021-01-26 14:04:00|1608.4|1607.8|1608|1607.8|1608.4|1607.8|1607.8|1607.6|2705
1611669850000|2021-01-26 14:04:10|1607.8|1607.6|1608|1607.6|1608|1607.6|1607.8|1607.6|0
1611669860000|2021-01-26 14:04:20|1608.2|1607.8|1608.4|1607.8|1608.4|1608|1608.2|1607.8|878
1611669870000|2021-01-26 14:04:30|1608.2|1608|1608.2|1608|1608.2|1608|1608.2|1608|180
1611669880000|2021-01-26 14:04:40|1608.4|1608.2|1608.4|1608|1608.6|1608.4|1608.2|1608|2826
1611669890000|2021-01-26 14:04:50|1608.2|1607.8|1608.4|1607.8|1608.4|1608|1608|1607.8|397
1611669900000|2021-01-26 14:05:00|1608.2||1608||1608.2||1608||0
1611669910000|2021-01-26 14:05:10|1608.2|1608|1608.2|1607.8|1608.2|1608|1608.2|1607.8|93
1611669920000|2021-01-26 14:05:20|1608.4|1608|1608.4|1608.2|1608.4|1608.2|1608.2|1608|153
1611669930000|2021-01-26 14:05:30|1608.6|1608|1608.4|1608|1608.6|1608.2|1608.2|1608|1335
1611669940000|2021-01-26 14:05:40|1608.6|1608.2|1608.2|1608|1609.2|1608.8|1608.2|1608|4110
1611669950000|2021-01-26 14:05:50|1608.4|1608.2|1608.8|1608.4|1609|1608.4|1608.4|1608.2|1489
1611669960000|2021-01-26 14:06:00|1608.6|1608.6|1609|1608.8|1609|1608.8|1608.6|1608.6|438
1611669970000|2021-01-26 14:06:10|1609.2|1609|1609.8|1609.4|1609.8|1609.4|1609.2|1609|10562
1611669980000|2021-01-26 14:06:20|1610|1609.6|1610.2|1609.6|1610.2|1609.6|1610|1609.6|0
1611669990000|2021-01-26 14:06:30|1610|1609.8|1610.8|1610.2|1610.8|1610.2|1610|1609.8|2899
1611670000000|2021-01-26 14:06:40|1610.6|1610.4|1610.6|1610.2|1611|1610.6|1610.4|1610.2|4
1611670010000|2021-01-26 14:06:50|1610.8|1610.4|1611.4|1611|1611.6|1611.2|1610.6|1610.4|5926
1611670020000|2021-01-26 14:07:00|1611.2|1610.8|1610.8|1610.4|1611.2|1610.8|1610.6|1610.4|3557
1611670030000|2021-01-26 14:07:10|1610.6|1610.2|1610.4|1610|1610.8|1610.2|1610.2|1610|3205
1611670040000|2021-01-26 14:07:20|1610.2|1609.8|1610|1609.8|1610.2|1610.2|1610|1609.6|10
1611670050000|2021-01-26 14:07:30|1609.8|1609.6|1609.4|1609|1610|1609.6|1609.4|1609|1400
1611670060000|2021-01-26 14:07:40|1609.6|1609.2|1609.2|1608.8|1609.6|1609.4|1609|1608.8|4431
1611670070000|2021-01-26 14:07:50|1609.4|1609.2|1609|1608.4|1609.4|1609.2|1609|1608.4|20
1611670080000|2021-01-26 14:08:00|1608.8|1608.6|1608.6|1608.4|1608.8|1608.6|1608.6|1608.4|0
1611670090000|2021-01-26 14:08:10|1608.4|1608.2|1608.6|1608.2|1608.6|1608.2|1608.4|1608.2|1048
1611670100000|2021-01-26 14:08:20|1608.8|1608.4|1609.4|1608.8|1609.6|1609|1608.8|1608.4|1074
1611670110000|2021-01-26 14:08:30|1609.2|1609|1609.2|1609|1609.2|1609|1609|1608.8|960
1611670120000|2021-01-26 14:08:40|1609|1608.8|1609|1608.6|1609|1608.8|1608.8|1608.6|402
1611670130000|2021-01-26 14:08:50|1608.8|1608.4|1608.2|1607.8|1608.8|1608.4|1608.2|1607.8|386
1611670140000|2021-01-26 14:09:00|1608|1607.6|1607.4|1607|1608.4|1608|1607.4|1607|13157
1611670150000|2021-01-26 14:09:10|1607.6|1607.2|1607|1606.4|1607.8|1607.4|1606.8|1606.4|10716
1611670160000|2021-01-26 14:09:20|1606.8|1606.2|1606.2|1605.8|1606.8|1606.2|1606|1605.6|1394
1611670170000|2021-01-26 14:09:30|1606.4|1606|1607.2|1606.6|1607.6|1607.2|1606.4|1606|1422
1611670180000|2021-01-26 14:09:40|1607|1606.8|1607.2|1606.8|1607.4|1607|1607|1606.8|555
1611670190000|2021-01-26 14:09:50|1607.4|1607|1607.8|1607.4|1607.8|1607.6|1607.4|1607|2867
1611670200000|2021-01-26 14:10:00|1608|1607.6|1607.6|1607|1608.2|1607.8|1607.4|1607|279
1611670210000|2021-01-26 14:10:10|1607|1606.8|1607.4|1607|1607.4|1607.2|1607|1606.6|4232
1611670220000|2021-01-26 14:10:20|1607.2|1606.8|1607.2|1606.8|1607.4|1606.8|1607|1606.8|815
1611670230000|2021-01-26 14:10:30|1607|1607|1607.6|1607.2|1608|1607.6|1607|1606.8|2376
1611670240000|2021-01-26 14:10:40|1607.8||1607.6||1607.8||1607.6||0
1611670250000|2021-01-26 14:10:50|1607.8|1607.4|1608|1607.6|1608|1607.8|1607.6|1607.2|1984
1611670260000|2021-01-26 14:11:00||1607.8||1607.6||1607.8||1607.4|645
1611670270000|2021-01-26 14:11:10|1607.8|1607.4|1607.4|1607|1607.8|1607.4|1607.4|1607|655
1611670280000|2021-01-26 14:11:20|1607.2|1606.8|1607.6|1607.4|1607.6|1607.4|1607|1606.8|259
1611670290000|2021-01-26 14:11:30|1607.4|1607.2|1607.2|1606.8|1607.4|1607.4|1607|1606.8|1599
1611670300000|2021-01-26 14:11:40|1607.4|1607|1607.4|1606.8|1607.6|1607.2|1607.2|1606.8|232
1611670310000|2021-01-26 14:11:50|1607.6|1607|1608|1607.6|1608|1607.6|1607.6|1606.8|519
1611670320000|2021-01-26 14:12:00|1607.8|1607.4|1607.6|1607.2|1607.8|1607.4|1607.6|1607.2|2744
1611670330000|2021-01-26 14:12:10|1607.8|1607.4|1608|1607.6|1608|1607.6|1607.6|1607.4|511
1611670340000|2021-01-26 14:12:20|1608.2|1607.8|1608.8|1608.2|1608.8|1608.4|1608.2|1607.8|3420
1611670350000|2021-01-26 14:12:30|1608.6||1608.8||1608.8||1608.4||593
1611670360000|2021-01-26 14:12:40|1608.6|1608.4|1608.8|1608.2|1608.8|1608.4|1608.4|1608.2|0
1611670370000|2021-01-26 14:12:50|1608.6|1608.4|1608.6|1608.2|1608.6|1608.4|1608.4|1608.2|0
1611670380000|2021-01-26 14:13:00|1608.4|1607.2|1606.4|1606|1608.6|1607.8|1606.4|1606|31733
1611670390000|2021-01-26 14:13:10|1606.2|1605.8|1606.2|1605.8|1606.2|1606|1606|1605.8|404
1611670400000|2021-01-26 14:13:20|1606|1605.6|1606|1605.8|1606.2|1606|1605.8|1605.4|1111
1611670410000|2021-01-26 14:13:30|1605.8|1605.6|1605.8|1605.4|1606|1605.8|1605.8|1605.4|2310
1611670420000|2021-01-26 14:13:40|1606|1605.6|1606.2|1605.8|1606.2|1606|1606|1605.6|970
1611670430000|2021-01-26 14:13:50|1606|1606|1606.2|1605.8|1606.2|1606|1606|1605.6|112
1611670440000|2021-01-26 14:14:00|1606|1605.6|1606|1605.6|1606|1605.6|1606|1605.6|0
1611670450000|2021-01-26 14:14:10|1605.8|1605.4|1605.8|1605.4|1605.8|1605.4|1605.8|1605.4|0
1611670460000|2021-01-26 14:14:20|1605.6|1605.2|1605.6|1605.2|1605.8|1605.4|1605.4|1605.2|200
1611670480000|2021-01-26 14:14:40|1605.4|1605|1604|1603.6|1605.4|1605|1603.8|1603.2|7643
1611670490000|2021-01-26 14:14:50|1603.8|1603.4|1604|1603.6|1604.2|1603.8|1603.6|1603.4|1703
1611670500000|2021-01-26 14:15:00|1604.2|1603.8|1604.2|1603.8|1604.2|1604|1603.4|1603.2|3136
1611670510000|2021-01-26 14:15:10|1604.4|1604|1604.2|1604|1604.8|1604.6|1604|1603.8|7241
1611670520000|2021-01-26 14:15:20|1604.4|1603.8|1604|1603.4|1604.4|1603.8|1603.8|1603.4|605
1611670530000|2021-01-26 14:15:30|1604.2|1603.6|1604.4|1603.8|1604.4|1604|1604.2|1603.6|566
1611670540000|2021-01-26 14:15:40|1604.2|1604|1604.4|1603.8|1604.6|1604.2|1604.2|1603.8|4968
1611670550000|2021-01-26 14:15:50|1604.2|1603.6|1604.2|1603.8|1604.2|1603.8|1603.8|1603.4|329
1611670560000|2021-01-26 14:16:00|1604.4|1604|1604.8|1604.2|1604.8|1604.2|1604.2|1604|191
1611670580000|2021-01-26 14:16:20|1604.4|1604|1604|1603.6|1604.8|1604|1604|1603.6|2415
1611670590000|2021-01-26 14:16:30|1604.2|1603.8|1604.4|1603.8|1604.4|1604|1604.2|1603.8|0
1611670600000|2021-01-26 14:16:40|1604.6|1604|1604.4|1604|1604.6|1604.2|1604.4|1604|885
1611670610000|2021-01-26 14:16:50|1604.6|1604.2|1604.8|1604.4|1604.8|1604.4|1604.2|1604.2|202
1611670620000|2021-01-26 14:17:00|1605|1604.2|1605|1604.4|1605|1604.8|1604.8|1604.2|2893
1611670630000|2021-01-26 14:17:10|1604.8|1604.2|1604.6|1604.2|1604.8|1604.2|1604.4|1604|306
1611670640000|2021-01-26 14:17:20|1604.2|1604|1603.4|1603|1604.2|1604|1603.4|1602.8|3840
1611670650000|2021-01-26 14:17:30|1603.2|1602.8|1603.6|1603.2|1603.6|1603.4|1603|1602.8|796
1611670660000|2021-01-26 14:17:40|1603.4|1603|1603.6|1603|1603.6|1603|1603.4|1603|1272
1611670670000|2021-01-26 14:17:50|1603.4|1603.4|1603.8|1603.2|1603.8|1603.4|1603.2|1603|1396
1611670680000|2021-01-26 14:18:00|1603.6|1603.4|1603.6|1603.2|1603.8|1603.6|1603.6|1603.2|420
1611670690000|2021-01-26 14:18:10|1603.4|1603.4|1603.4|1603|1603.6|1603.4|1603.2|1603|1000
1611670700000|2021-01-26 14:18:20|1603.2|1602.6|1603.4|1602.8|1603.4|1603|1603|1602.4|957
1611670710000|2021-01-26 14:18:30|1603.6|1603|1603.2|1602.6|1603.6|1603.2|1602.8|1602.6|1273
1611670720000|2021-01-26 14:18:40|1603|1602.4|1602.6|1602.4|1603|1602.4|1602.6|1602.4|1115
1611670730000|2021-01-26 14:18:50|1602.4|1602.2|1602.6|1602.2|1602.8|1602.4|1602.4|1602|943
1611670740000|2021-01-26 14:19:00||1602.4||1602.2||1602.4||1602.2|498
1611670750000|2021-01-26 14:19:10|1602.4|1602|1602|1601.8|1602.4|1602|1601.8|1601.4|3434
1611670760000|2021-01-26 14:19:20||1601.6||1601.6||1601.6||1601.6|1300
1611670770000|2021-01-26 14:19:30|1602.2|1601.8|1602.2|1601.8|1602.2|1602|1602|1601.6|658
1611670780000|2021-01-26 14:19:40|1602.4|1602|1602.8|1602.4|1603|1602.4|1602.4|1601.8|1974
1611670790000|2021-01-26 14:19:50|1602.6|1602.2|1602.8|1602.4|1603|1602.6|1602.4|1602.2|1417
1611670800000|2021-01-26 14:20:00|1603|1602.6|1601.8|1601.4|1603|1602.8|1601.8|1601.4|4436
1611670810000|2021-01-26 14:20:10|1602|1601.6|1601.8|1601.4|1602|1601.8|1601.6|1601.4|7026
1611670820000|2021-01-26 14:20:20|1602|1601.6|1601.6|1601.2|1602.2|1602|1601.4|1601|8173
1611670830000|2021-01-26 14:20:30|1601.4|1601|1601.4|1601|1601.4|1601|1601|1600.6|5393
1611670840000|2021-01-26 14:20:40|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1601|1600.6|2834
1611670850000|2021-01-26 14:20:50|1600.8|1600.4|1600.8|1600.4|1600.8|1600.6|1600.2|1600|2003
1611670860000|2021-01-26 14:21:00|1600.6|1600.6|1600.6|1600.2|1600.8|1600.6|1600.6|1600.2|1062
1611670870000|2021-01-26 14:21:10|1600.4|1600|1600.4|1600.2|1600.6|1600.2|1600.2|1600|6873
1611670880000|2021-01-26 14:21:20|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.6|1600.2|1996
1611670900000|2021-01-26 14:21:40|1600.4|1600|1599.8|1599.4|1600.6|1600|1599.8|1599.4|6575
1611670910000|2021-01-26 14:21:50|1599.6||1599.6||1599.6||1599.6||782
1611670920000|2021-01-26 14:22:00|1599.4|1599.2|1599.2|1599|1599.4|1599.2|1599.2|1599|1955
1611670930000|2021-01-26 14:22:10|1599|1598.8|1599.4|1598.8|1599.4|1598.8|1599|1598.4|2099
1611670940000|2021-01-26 14:22:20|1599.2|1599|1599|1598.6|1599.2|1599|1599|1598.6|2141
1611670950000|2021-01-26 14:22:30|1598.8|1598.4|1598.6|1598.2|1599|1598.4|1598.4|1598.2|539
1611670970000|2021-01-26 14:22:50|1598.8|1598.4|1599|1598.8|1599|1598.8|1598.8|1598.4|1537
1611670980000|2021-01-26 14:23:00|1599.2|1599|1599|1598.8|1599.2|1599|1599|1598.8|846
1611670990000|2021-01-26 14:23:10|1598.8|1598.6|1598.6|1598.2|1599.2|1599|1598.6|1598|3819
1611671000000|2021-01-26 14:23:20|1598.8|1598.4|1598|1597.6|1598.8|1598.4|1598|1597.6|5684
1611671010000|2021-01-26 14:23:30|1598.2|1597.8|1598|1597.6|1598.2|1598|1598|1597.6|2763
1611671020000|2021-01-26 14:23:40|1597.8|1597.4|1598.4|1598|1598.4|1598.2|1597.8|1597.2|1931
1611671030000|2021-01-26 14:23:50|1598.2|1597.8|1598.2|1597.8|1598.4|1598|1597.8|1597.6|2418
1611671040000|2021-01-26 14:24:00|1598.4|1598|1598.6|1598.2|1599|1598.6|1598.4|1598|5481
1611671050000|2021-01-26 14:24:10|1598.4|1598.4|1598.6|1598.4|1598.6|1598.4|1598.4|1598.2|1556
1611671060000|2021-01-26 14:24:20|1598.4|1598.2|1598.2|1597.6|1598.6|1598.2|1598|1597.6|1578
1611671070000|2021-01-26 14:24:30|1598.4|1597.8|1598.6|1598.2|1598.6|1598.2|1598.4|1597.8|70
1611671080000|2021-01-26 14:24:40|1598.4|1598|1597.8|1597.2|1598.4|1598|1597.8|1597.2|7668
1611671090000|2021-01-26 14:24:50|1598|1597.4|1599|1598.6|1599|1598.6|1598|1597.2|2302
1611671100000|2021-01-26 14:25:00|1598.8|1598.4|1598.4|1598|1599|1598.6|1598.2|1598|4144
1611671110000|2021-01-26 14:25:10|1598.6|1598.2|1599.2|1599|1599.4|1599|1598.6|1598|1929
1611671120000|2021-01-26 14:25:20|1599.4|1598.8|1599.4|1599.2|1599.4|1599.2|1599.4|1598.6|1271
1611671130000|2021-01-26 14:25:30|1599.6|1599.4|1600|1599.6|1600|1599.6|1599.6|1599.4|321
1611671140000|2021-01-26 14:25:40|1600.2|1599.8|1600.6|1600|1600.6|1600|1600.2|1599.8|0
1611671150000|2021-01-26 14:25:50|1600.8|1600.2|1600.8|1600.4|1601|1600.6|1600.6|1600.2|652
1611671160000|2021-01-26 14:26:00|1600.6|1600.2|1600.8|1600.4|1601.2|1600.8|1600.6|1600.2|3023
1611671170000|2021-01-26 14:26:10|1601|1600.6|1600.4|1600|1601|1600.6|1600.2|1600|4484
1611671180000|2021-01-26 14:26:20|1600.2|1599.8|1601|1600.8|1601.2|1600.8|1600|1599.6|3227
1611671190000|2021-01-26 14:26:30|1600.8|1600.6|1599.6|1599.2|1601|1600.6|1599.6|1599.2|5746
1611671200000|2021-01-26 14:26:40|1599.4|1599|1600.4|1599.8|1600.4|1599.8|1599.4|1599|277
1611671210000|2021-01-26 14:26:50|1600.2|1600|1600|1599.8|1600.2|1600|1600|1599.8|700
1611671220000|2021-01-26 14:27:00|1600.2|1600|1600.6|1600.2|1600.8|1600.4|1600.2|1600|1427
1611671240000|2021-01-26 14:27:20|1600.4|1600|1600.6|1600.2|1600.6|1600.2|1600.2|1599.8|794
1611671250000|2021-01-26 14:27:30|1600.4|1600.4|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|870
1611671260000|2021-01-26 14:27:40||1600||1600.2||1600.2||1600|0
1611671270000|2021-01-26 14:27:50|1600.4|1600|1600.4|1600|1600.4|1600|1600.2|1600|320
1611671280000|2021-01-26 14:28:00|1600.2|1599.8|1598.6|1598.2|1600.2|1599.8|1598.6|1598.2|8891
1611671290000|2021-01-26 14:28:10|1598.8|1598.4|1599|1598.6|1599.2|1598.6|1598.8|1598.4|1074
1611671300000|2021-01-26 14:28:20|1598.8|1598.8|1598.8|1598.2|1598.8|1598.8|1598.8|1598.2|3
1611671310000|2021-01-26 14:28:30|1598.4|1598.4|1598|1597.6|1598.6|1598.4|1598|1597.6|3157
1611671320000|2021-01-26 14:28:40|1598.2|1597.8|1598.2|1598|1598.2|1598|1598|1597.6|1775
1611671330000|2021-01-26 14:28:50|1598.4|1598.2|1598.6|1598.2|1598.6|1598.2|1598.2|1598|3323
1611671340000|2021-01-26 14:29:00|1598.4|1598|1598.2|1597.6|1598.4|1598|1598|1597.6|1287
1611671350000|2021-01-26 14:29:10|1598|1597.8|1597.8|1597.4|1598.4|1598|1597.8|1597.4|964
1611671360000|2021-01-26 14:29:20||1597.6||1597.4||1597.6||1597.4|0
1611671370000|2021-01-26 14:29:30|1597.6|1597.6|1597.8|1597.4|1598.2|1598|1597.6|1597.4|190
1611671380000|2021-01-26 14:29:40|1598|1597.6|1598|1597.6|1598.2|1597.8|1598|1597.6|6679
1611671390000|2021-01-26 14:29:50|1597.8|1597.8|1597.8|1597.2|1598.2|1597.8|1597.6|1597.2|5437
1611671400000|2021-01-26 14:30:00|1598|1597.6|1600.4|1599.8|1600.4|1600|1598|1597.2|16825
1611671410000|2021-01-26 14:30:10|1600.6|1600|1601.2|1600.8|1601.2|1601|1600.6|1600|13594
1611671420000|2021-01-26 14:30:20|1601.4|1601|1602.6|1602.2|1602.8|1602.6|1601.4|1601|9468
1611671430000|2021-01-26 14:30:30|1602.8|1602.4|1603.4|1603|1604.2|1603.6|1602.8|1602.4|6213
1611671440000|2021-01-26 14:30:40|1603.6|1603.2|1603.8|1603.4|1603.8|1603.6|1603.4|1603|4493
1611671450000|2021-01-26 14:30:50|1604|1603.2|1604.6|1604|1604.6|1604|1604|1603.2|545
1611671460000|2021-01-26 14:31:00|1604.4|1603.8|1604.4|1603.8|1605|1604.6|1604.2|1603.6|5027
1611671470000|2021-01-26 14:31:10|1604.2|1604|1604|1603.4|1605|1604.4|1603.8|1603.4|8818
1611671480000|2021-01-26 14:31:20|1603.8|1603.2|1605.8|1605.6|1605.8|1605.6|1603.2|1603|13958
1611671490000|2021-01-26 14:31:30|1605.6|1605.4|1605.2|1604.4|1605.6|1605.6|1605.2|1604.4|1075
1611671500000|2021-01-26 14:31:40|1605|1604.6|1605.2|1604.8|1605.4|1604.8|1603.8|1603.4|12584
1611671510000|2021-01-26 14:31:50|1605|1605|1605.2|1604.8|1606|1605.6|1605|1604.8|6671
1611671520000|2021-01-26 14:32:00|1605|1604.6|1605.2|1604.6|1605.2|1604.8|1603.6|1603.2|6976
1611671530000|2021-01-26 14:32:10|1605|1604.4|1604.4|1604.2|1605|1604.6|1604.2|1603.8|4807
1611671540000|2021-01-26 14:32:20|1604.6|1604|1606.6|1606|1606.8|1606.2|1604.2|1604|13108
1611671550000|2021-01-26 14:32:30|1606.4|1605.8|1606.6|1606|1606.6|1606|1606|1605.4|2560
1611671560000|2021-01-26 14:32:40|1606.2|1606.2|1606.2|1605.8|1606.6|1606.2|1605.8|1605.4|839
1611671570000|2021-01-26 14:32:50|1606|1605.6|1604.6|1604.4|1606.2|1605.6|1604.4|1604|5077
1611671580000|2021-01-26 14:33:00|1604.8|1604.6|1604.8|1604.4|1605|1604.8|1604.8|1604.4|3621
1611671590000|2021-01-26 14:33:10|1605|1604.6|1604.6|1604|1605.2|1604.8|1604|1603.6|1512
1611671600000|2021-01-26 14:33:20|1604.8|1603.8|1603.6|1603.4|1605|1604.2|1603.2|1602.6|1595
1611671610000|2021-01-26 14:33:30|1603.8|1603.6|1604|1603.6|1604.4|1604|1603.4|1603|3425
1611671620000|2021-01-26 14:33:40|1604.2|1603.8|1603.8|1603|1604.2|1603.8|1603.4|1603|1250
1611671630000|2021-01-26 14:33:50|1603.4|1603.2|1604|1603.6|1604.6|1604.2|1603.4|1603.2|1186
1611671640000|2021-01-26 14:34:00|1603.8|1603.4|1602.2|1601.6|1603.8|1603.4|1601.8|1601.4|2310
1611671650000|2021-01-26 14:34:10|1602|1601.4|1603.2|1602.8|1603.4|1603|1601.8|1601.4|4115
1611671660000|2021-01-26 14:34:20|1603|1602.6|1602.4|1602.2|1603.2|1603|1602.4|1602.2|4096
1611671670000|2021-01-26 14:34:30|1602.6|1602|1602.4|1602|1602.8|1602.6|1602.2|1601.8|2837
1611671680000|2021-01-26 14:34:40|1602.2|1601.8|1603|1602.4|1603|1602.8|1602|1601.8|8542
1611671690000|2021-01-26 14:34:50|1602.8|1602.6|1603.8|1603.2|1603.8|1603.4|1602.8|1602.2|1246
1611671700000|2021-01-26 14:35:00|1604|1603.4|1603.4|1603|1604.2|1603.6|1603.4|1603|3539
1611671710000|2021-01-26 14:35:10|1603.6|1603.2|1604.2|1603.6|1604.2|1603.8|1603.4|1603|1335
1611671720000|2021-01-26 14:35:20|1604.4|1603.8|1605|1604.6|1605.2|1604.6|1604|1603.8|16816
1611671730000|2021-01-26 14:35:30|1605.2|1604.8|1605.6|1605|1606.4|1606.2|1605.2|1604.6|9358
1611671740000|2021-01-26 14:35:40|1605.2|1605.2|1605.4|1604.8|1606|1605.6|1605|1604.6|5600
1611671750000|2021-01-26 14:35:50|1605.6|1605|1605.2|1604.6|1606.2|1605.8|1604.8|1604.4|2756
1611671760000|2021-01-26 14:36:00|1605|1604.8|1604.6|1604|1605.2|1604.8|1604.4|1604|1948
1611671770000|2021-01-26 14:36:10|1604.4|1604.2|1604.2|1603.8|1604.8|1604.6|1604|1603.6|3416
1611671780000|2021-01-26 14:36:20|1604.4|1604|1603|1602.4|1604.6|1604.2|1602.4|1602.2|5170
1611671790000|2021-01-26 14:36:30|1602.8|1602.2|1603.4|1602.8|1603.4|1603|1602.4|1602|1699
1611671800000|2021-01-26 14:36:40|1603.2|1603|1603.4|1602.8|1603.4|1603.2|1603|1602.6|2872
1611671810000|2021-01-26 14:36:50|1603.6|1603|1603.4|1603.2|1604|1603.8|1603.2|1603|8706
1611671820000|2021-01-26 14:37:00|1603.2|1603|1604.4|1604.2|1604.8|1604.4|1603.2|1603|6789
1611671830000|2021-01-26 14:37:10|1604.2|1604|1602.6|1602.4|1604.4|1604|1602.6|1602.2|7805
1611671840000|2021-01-26 14:37:20|1602.4|1602.2|1601.8|1601.2|1602.6|1602.2|1601.4|1601|13712
1611671850000|2021-01-26 14:37:30|1601.6|1601|1600.6|1600.2|1601.6|1601.2|1600.2|1600|18772
1611671860000|2021-01-26 14:37:40|1600.8|1600.4|1599.6|1599|1601|1600.8|1599.4|1599|9079
1611671870000|2021-01-26 14:37:50|1599.4|1598.8|1599|1598.4|1599.6|1599|1598.8|1598.4|10839
1611671880000|2021-01-26 14:38:00|1598.8|1598|1598.8|1598.2|1599.2|1598.8|1598.4|1598|24956
1611671890000|2021-01-26 14:38:10|1599|1598.4|1599.4|1599|1599.8|1599.6|1598.8|1598.2|8288
1611671900000|2021-01-26 14:38:20|1599.2|1599.2|1599.8|1599.2|1599.8|1599.2|1599.2|1599|1944
1611671910000|2021-01-26 14:38:30|1600|1599.4|1599.4|1599|1600.8|1600.6|1599.4|1599|13162
1611671920000|2021-01-26 14:38:40|1599.6|1599.2|1600.4|1599.8|1600.6|1599.8|1599.6|1599.2|1877
1611671930000|2021-01-26 14:38:50|1600.6|1600|1601.8|1601.4|1601.8|1601.4|1600.4|1600|6036
1611671940000|2021-01-26 14:39:00|1601.6|1601.2|1602|1601.6|1602.2|1601.6|1600.8|1600.6|7714
1611671950000|2021-01-26 14:39:10|1601.8|1601.4|1601.6|1601.4|1602|1601.6|1601.6|1601.4|450
1611671960000|2021-01-26 14:39:20|1601.4|1601.2|1601.6|1601|1601.6|1601.2|1601.2|1600.8|414
1611671970000|2021-01-26 14:39:30|1601.4|1600.8|1600.2|1599.8|1601.4|1600.8|1599.6|1599|42169
1611671980000|2021-01-26 14:39:40|1600|1599.6|1599.8|1599.4|1600|1599.6|1599.6|1599.4|1396
1611671990000|2021-01-26 14:39:50|1600|1599.6|1599.6|1599.2|1600|1599.6|1599.4|1599|2703
1611672000000|2021-01-26 14:40:00|1599.8|1599.4|1598.6|1598.2|1600|1599.8|1598.6|1598|4391
1611672010000|2021-01-26 14:40:10|1598.8|1598|1599.8|1599.4|1600|1599.6|1598.4|1598|1336
1611672020000|2021-01-26 14:40:20|1599.6|1599.2|1600|1599.4|1600|1599.6|1599.2|1598.8|1389
1611672030000|2021-01-26 14:40:30|1599.8|1599.2|1599.4|1599|1600|1599.6|1599|1598.2|11687
1611672040000|2021-01-26 14:40:40|1599.6|1599.2|1601.2|1600.8|1601.4|1601|1599.4|1599|1504
1611672050000|2021-01-26 14:40:50|1601.4|1601|1601.8|1601.4|1602|1601.6|1601.2|1601|2807
1611672060000|2021-01-26 14:41:00|1602|1601.2|1602.6|1602|1602.8|1602.2|1601.4|1601.2|5608
1611672070000|2021-01-26 14:41:10|1602.8|1602.2|1603|1602.6|1603.2|1603|1602.4|1602|8130
1611672080000|2021-01-26 14:41:20|1602.8|1602.8|1603|1602.4|1603|1602.8|1602.6|1602.2|21
1611672090000|2021-01-26 14:41:30|1602.8|1602.2|1602.2|1601.4|1602.8|1602.2|1601.6|1601.2|2536
1611672100000|2021-01-26 14:41:40|1601.8|1601.2|1602.2|1601.6|1602.2|1601.8|1601.4|1601|1822
1611672110000|2021-01-26 14:41:50|1602|1601.4|1601.4|1600.8|1602|1601.6|1601.4|1600.8|642
1611672120000|2021-01-26 14:42:00|1601.2|1601|1601.2|1600.8|1601.2|1601|1601|1600.6|2139
1611672130000|2021-01-26 14:42:10|1601.4|1601|1600.6|1600|1601.6|1601.2|1600.4|1600|812
1611672140000|2021-01-26 14:42:20|1600.8|1600.2|1601|1600.6|1601.2|1600.8|1600.6|1600|1462
1611672150000|2021-01-26 14:42:30|1600.8|1600.8|1601.2|1600.6|1601.4|1601|1600.8|1600.6|1868
1611672160000|2021-01-26 14:42:40|1601.4|1601|1601.6|1601.4|1601.6|1601.4|1601.4|1601|1004
1611672170000|2021-01-26 14:42:50|1601.4|1601.2|1601|1600.8|1601.4|1601.2|1601|1600.6|5186
1611672180000|2021-01-26 14:43:00|1601.2|1601|1600.8|1600.2|1601.8|1601.6|1600.8|1600.2|9471
1611672190000|2021-01-26 14:43:10|1600.6|1600|1599.6|1599.2|1600.6|1600|1599.4|1598.8|2327
1611672200000|2021-01-26 14:43:20|1599.8|1599.4|1600.4|1600|1600.6|1600.4|1599.8|1599.4|3546
1611672210000|2021-01-26 14:43:30|1600.6|1599.8|1600.4|1600|1600.8|1600.4|1600.2|1599.8|1042
1611672220000|2021-01-26 14:43:40|1600.2|1600.2|1599.8|1599.4|1600.6|1600.2|1599.8|1599.4|1071
1611672230000|2021-01-26 14:43:50|1600|1599.6|1599.6|1599|1600|1599.6|1599.4|1599|727
1611672240000|2021-01-26 14:44:00|1599.4|1598.8|1598.8|1598.4|1599.6|1598.8|1598.8|1598.4|200
1611672250000|2021-01-26 14:44:10|1598.6|1598.2|1598.2|1597.6|1598.8|1598.2|1598|1597.6|50
1611672260000|2021-01-26 14:44:20|1598|1597.4|1597.4|1597.2|1598.2|1597.8|1597.4|1597.2|8983
1611672270000|2021-01-26 14:44:30|1597.6|1597.4|1597.6|1597.2|1598|1597.6|1597|1596.8|9294
1611672280000|2021-01-26 14:44:40|1597.4|1597|1597.6|1597.2|1597.6|1597.4|1597|1596.8|6145
1611672290000|2021-01-26 14:44:50|1597.4|1597.4|1597.2|1597|1597.6|1597.4|1596.8|1596.4|2231
1611672300000|2021-01-26 14:45:00|1597.4|1597.2|1597.6|1597.2|1598|1597.6|1597|1596.4|3510
1611672310000|2021-01-26 14:45:10|1597.8|1597.4|1597.4|1596.8|1597.8|1597.4|1597.2|1596.6|2003
1611672320000|2021-01-26 14:45:20|1597|1597|1597.2|1596.8|1597.4|1597|1597|1596.8|577
1611672330000|2021-01-26 14:45:30|1597.4|1596.6|1598.8|1598.2|1599|1598.6|1596.8|1596.2|2394
1611672340000|2021-01-26 14:45:40|1599|1598.4|1599.2|1598.6|1599.2|1598.6|1598.6|1598.4|1293
1611672350000|2021-01-26 14:45:50|1599.4|1598.8|1599.2|1598.8|1599.6|1599.2|1598.8|1598.6|5259
1611672360000|2021-01-26 14:46:00|1599|1598.6|1599.4|1598.8|1599.4|1599|1598.8|1598.6|5358
1611672370000|2021-01-26 14:46:10|1599|1598.6|1598.8|1598.2|1599|1598.6|1598.6|1598.2|2351
1611672380000|2021-01-26 14:46:20|1598.6|1598.4|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|3193
1611672390000|2021-01-26 14:46:30|1598.8|1598|1599.6|1599|1599.6|1599|1598.8|1598|2356
1611672400000|2021-01-26 14:46:40|1599.4|1599.2|1598.8|1598.4|1599.4|1599.2|1598.8|1598.4|18541
1611672410000|2021-01-26 14:46:50|1598.6|1598.6|1599.4|1598.8|1599.6|1599.2|1598.6|1598.6|4457
1611672420000|2021-01-26 14:47:00|1599.6|1599.2|1599.2|1599|1600|1599.6|1598.8|1598.6|6426
1611672430000|2021-01-26 14:47:10|1599.4|1599.2|1599.8|1599.4|1600|1599.6|1599.4|1599|1934
1611672440000|2021-01-26 14:47:20|1599.6|1599.6|1599.6|1599.2|1599.8|1599.6|1599.6|1599.2|105
1611672450000|2021-01-26 14:47:30|1599.4|1599|1598.6|1598.2|1599.4|1599.2|1598.4|1598.2|6303
1611672460000|2021-01-26 14:47:40|1598.4|1598|1598.4|1598|1598.6|1598|1597.8|1597.6|700
1611672470000|2021-01-26 14:47:50|1598.6|1598.2|1598.8|1598.4|1599|1598.6|1598.6|1598.2|585
1611672480000|2021-01-26 14:48:00|1598.6|1598.2|1597.2|1596.8|1598.6|1598.4|1597|1596.8|1834
1611672490000|2021-01-26 14:48:10|1597.4|1596.6|1598.4|1597.8|1598.4|1597.8|1597.2|1596.6|3963
1611672500000|2021-01-26 14:48:20|1598.2|1598|1597.8|1597.2|1598.4|1598.2|1597.8|1597.2|811
1611672510000|2021-01-26 14:48:30|1597.6|1597|1597|1596.6|1597.6|1597|1597|1596.6|1982
1611672520000|2021-01-26 14:48:40|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1596.8|1596.8|499
1611672530000|2021-01-26 14:48:50|1597|1596.6|1597.2|1596.6|1597.2|1596.8|1596.8|1596.6|2813
1611672540000|2021-01-26 14:49:00|1597|1596.4|1596.4|1595.8|1597|1596.4|1595.8|1595.4|5458
1611672550000|2021-01-26 14:49:10|1596.6|1596|1596.2|1595.6|1596.6|1596.2|1595.8|1595.4|1740
1611672560000|2021-01-26 14:49:20|1596|1595.8|1597|1596.4|1597.2|1596.6|1596|1595.6|1189
1611672570000|2021-01-26 14:49:30|1597.2|1596.6|1597.6|1597.4|1597.8|1597.4|1597|1596.4|8805
1611672580000|2021-01-26 14:49:40|1597.4|1597.2|1597.2|1596.8|1597.4|1597.2|1597|1596.8|1531
1611672590000|2021-01-26 14:49:50|1597.4|1597|1596.8|1596.4|1597.4|1597.2|1596.8|1596.4|651
1611672600000|2021-01-26 14:50:00|1596.6|1596.2|1595.4|1595|1596.6|1596.2|1595.2|1595|10443
1611672610000|2021-01-26 14:50:10|1595.6|1595.2|1594.4|1593.8|1595.6|1595.2|1594.4|1593.8|5324
1611672620000|2021-01-26 14:50:20|1594.6|1594|1593.4|1593|1594.8|1594.4|1593.4|1593|2623
1611672630000|2021-01-26 14:50:30|1593.2|1593.2|1594.2|1593.6|1594.4|1594|1593.2|1593.2|5223
1611672640000|2021-01-26 14:50:40|1594|1593.8|1593.8|1593.4|1594|1593.8|1593.8|1593.4|440
1611672650000|2021-01-26 14:50:50|1593.6|1593.2|1593.4|1593|1593.8|1593.4|1593.2|1593|582
1611672660000|2021-01-26 14:51:00|1593.2|1593.2|1594|1593.4|1594|1593.8|1593.2|1593|4405
1611672670000|2021-01-26 14:51:10|1593.8|1593.2|1592.8|1592.4|1593.8|1593.2|1592.8|1592.4|2643
1611672680000|2021-01-26 14:51:20|1592.4|1592.2|1592.8|1592|1592.8|1592.4|1591.8|1591.4|7048
1611672690000|2021-01-26 14:51:30|1592.6|1592.2|1592.8|1592.2|1593.2|1592.8|1592.4|1592.2|4911
1611672700000|2021-01-26 14:51:40|1592.6|1592|1593.2|1592.8|1593.2|1593|1592.4|1592|3063
1611672710000|2021-01-26 14:51:50|1593|1592.6|1592.8|1592.4|1593|1592.6|1592|1591.8|2182
1611672720000|2021-01-26 14:52:00|1592.6|1592.2|1592.6|1592|1592.8|1592.6|1592.6|1592|453
1611672730000|2021-01-26 14:52:10|1593.2|1592.2|1592.8|1592.4|1593.6|1593.4|1592.8|1592|81129
1611672740000|2021-01-26 14:52:20|1592.6|1592.2|1592.2|1591.8|1592.6|1592.4|1592|1591.8|7100
1611672750000|2021-01-26 14:52:30|1592|1591.6|1591.4|1591|1592|1591.6|1591.4|1591|2196
1611672760000|2021-01-26 14:52:40|1591.2|1590.8|1591.2|1591|1591.6|1591.2|1590.8|1590.4|5242
1611672770000|2021-01-26 14:52:50|1591|1590.8|1591.6|1591|1591.6|1591.2|1590.6|1590.4|5972
1611672780000|2021-01-26 14:53:00|1591.8|1591.2|1591.4|1591|1592|1591.6|1591.4|1591|25
1611672790000|2021-01-26 14:53:10|1591.2|1591.2|1591.8|1591.4|1591.8|1591.6|1591.2|1591|1693
1611672800000|2021-01-26 14:53:20|1591.6|1591.2|1590.8|1590.4|1591.6|1591.4|1590.8|1590.2|9415
1611672810000|2021-01-26 14:53:30|1590.6|1590.2|1590.6|1590.2|1591|1590.6|1590.6|1590.2|1716
1611672820000|2021-01-26 14:53:40|1590.4|1590.4|1590.2|1589.8|1590.6|1590.4|1590|1589.8|8338
1611672830000|2021-01-26 14:53:50|1590.4|1590|1590|1589.6|1590.4|1590.2|1590|1589.6|639
1611672840000|2021-01-26 14:54:00|1590.2|1589.8|1590.8|1590.4|1591.4|1591.2|1590.2|1589.6|6227
1611672850000|2021-01-26 14:54:10|1591|1590.6|1591.6|1591|1592|1591.8|1590.8|1590.6|3125
1611672860000|2021-01-26 14:54:20|1591.4|1590.8|1591.2|1590.8|1591.6|1591.2|1591|1590.6|2301
1611672870000|2021-01-26 14:54:30|1591.4|1591|1591.2|1590.8|1591.8|1591.4|1591.2|1590.6|120
1611672880000|2021-01-26 14:54:40|1591|1590.6|1591.6|1591.2|1591.8|1591.6|1591|1590.6|13857
1611672890000|2021-01-26 14:54:50|1591.4|1591|1590.6|1590|1591.4|1591|1590.2|1590|2426
1611672900000|2021-01-26 14:55:00|1590.8|1590.2|1590.6|1590.2|1591.4|1591.2|1590.6|1590.2|1769
1611672910000|2021-01-26 14:55:10|1590.8|1590.4|1590.4|1590|1591.2|1591|1590.2|1590|4314
1611672920000|2021-01-26 14:55:20|1590.6|1590.2|1590|1589.6|1590.6|1590.2|1589.8|1589.4|3819
1611672930000|2021-01-26 14:55:30|1589.8|1589.8|1589.6|1588.8|1590.2|1589.8|1589|1588.6|4565
1611672940000|2021-01-26 14:55:40|1589.4|1589|1589.4|1588.8|1589.6|1589.2|1589|1588.8|2768
1611672950000|2021-01-26 14:55:50|1589.2|1589|1589.4|1589|1589.6|1589.4|1589|1588.8|7479
1611672960000|2021-01-26 14:56:00|1589.6|1589.2|1590|1589.8|1590.4|1589.8|1589.6|1589|2932
1611672970000|2021-01-26 14:56:10|1590.2|1590|1590.4|1590|1590.6|1590|1590|1589.8|1439
1611672980000|2021-01-26 14:56:20|1590.2|1589.8|1591.8|1591|1591.8|1591.2|1590.2|1589.8|2517
1611672990000|2021-01-26 14:56:30|1592|1591.2|1593|1592.4|1593|1592.8|1591.4|1591|9250
1611673000000|2021-01-26 14:56:40|1592.8|1592.2|1592.4|1591.6|1592.8|1592.2|1592|1591.6|650
1611673010000|2021-01-26 14:56:50|1592.2|1591.8|1592|1591.4|1592.4|1592|1591.6|1591.4|1216
1611673020000|2021-01-26 14:57:00|1592.2|1591.6|1592.2|1591.8|1592.4|1592.2|1592|1591.4|2701
1611673030000|2021-01-26 14:57:10|1592|1591.6|1592.4|1592|1592.4|1592|1592|1591.6|578
1611673040000|2021-01-26 14:57:20|1592.6|1592.2|1592.6|1592|1592.8|1592.6|1592.2|1592|5086
1611673050000|2021-01-26 14:57:30|1592.8|1592.2|1593.4|1593|1593.4|1593.2|1592.8|1592|1261
1611673060000|2021-01-26 14:57:40|1593.6||1593.4||1593.6||1593.4||0
1611673070000|2021-01-26 14:57:50|1593.2|1593.2|1593.8|1593|1593.8|1593.4|1593.2|1593|1083
1611673080000|2021-01-26 14:58:00|1593.6|1593.2|1593.4|1592.8|1593.8|1593.2|1593|1592.8|345
1611673090000|2021-01-26 14:58:10|1593.2|1593|1592.8|1592.4|1593.4|1593|1592.6|1592.4|2438
1611673100000|2021-01-26 14:58:20|1592.6|1592.2|1592.8|1592.2|1592.8|1592.2|1592.4|1591.8|220
1611673110000|2021-01-26 14:58:30|1592.4|1592.4|1593|1592.6|1593|1592.6|1592.4|1592.2|404
1611673120000|2021-01-26 14:58:40|1593.2|1592.8|1593|1592.6|1593.4|1593|1592.8|1592.4|3959
1611673130000|2021-01-26 14:58:50|1592.8|1592.4|1592.6|1592.2|1593|1592.4|1592.4|1592.2|844
1611673140000|2021-01-26 14:59:00|1592.8|1592.4|1593.2|1592.6|1593.4|1592.6|1592.8|1592.2|955
1611673150000|2021-01-26 14:59:10|1593.4|1592.8|1593.4|1593|1593.6|1593|1593.4|1592.6|800
1611673160000|2021-01-26 14:59:20|1593.2|1592.8|1593.8|1593.2|1593.8|1593.2|1593|1592.6|4046
1611673170000|2021-01-26 14:59:30|1594|1593.4|1594|1593.6|1594.6|1594|1594|1593.4|929
1611673180000|2021-01-26 14:59:40|1594.2|1593.4|1594|1593.6|1594.4|1594.2|1594|1593.2|1829
1611673190000|2021-01-26 14:59:50|1593.8|1593.4|1592.6|1592.2|1594|1593.4|1592.6|1592.2|2448
1611673200000|2021-01-26 15:00:00|1592.8|1592|1592.6|1592|1592.8|1592.4|1592.4|1592|3080
1611673210000|2021-01-26 15:00:10|1592.8|1592.2|1594.4|1593.8|1594.4|1594|1592.8|1592.2|4272
1611673220000|2021-01-26 15:00:20|1594.2|1593.6|1594|1593.6|1594.4|1593.8|1593.6|1593.2|3029
1611673230000|2021-01-26 15:00:30|1594.2|1593.4|1594.4|1594|1594.4|1594|1593.8|1593.4|1722
1611673240000|2021-01-26 15:00:40|1594.2|1593.8|1593.2|1592.8|1594.4|1594|1593.2|1592.8|4672
1611673250000|2021-01-26 15:00:50|1593.4|1592.6|1592.8|1592.4|1593.4|1592.8|1592.6|1592.2|1571
1611673260000|2021-01-26 15:01:00|1593|1592.2|1593.2|1592.6|1593.6|1593|1593|1592.2|4828
1611673270000|2021-01-26 15:01:10|1593.4|1593|1594|1593.4|1594.2|1593.4|1593.2|1592.6|331
1611673280000|2021-01-26 15:01:20|1594.2|1593.6|1594.2|1593.8|1594.4|1593.8|1594.2|1593.6|0
1611673290000|2021-01-26 15:01:30|1594|1594|1594.6|1594.2|1594.8|1594.2|1594|1593.6|2150
1611673300000|2021-01-26 15:01:40|1594.4|1594|1593.8|1593.4|1594.4|1594|1593.8|1593.4|1661
1611673310000|2021-01-26 15:01:50|1593.6|1593.2|1594.2|1593.4|1594.2|1593.6|1593.6|1593.2|144
1611673320000|2021-01-26 15:02:00|1594.4|1593.6|1596.8|1596.4|1596.8|1596.4|1594.2|1593.6|5410
1611673330000|2021-01-26 15:02:10|1597|1596.6|1597.6|1597.2|1597.6|1597.4|1596.8|1596.6|2410
1611673340000|2021-01-26 15:02:20|1597.4|1597|1597.8|1597.4|1597.8|1597.4|1597|1596.8|1254
1611673350000|2021-01-26 15:02:30|1597.6|1597.2|1598.8|1598.4|1598.8|1598.4|1597.4|1597|7071
1611673360000|2021-01-26 15:02:40|1598.6|1598.2|1598.8|1598.4|1598.8|1598.4|1598.6|1598.2|500
1611673370000|2021-01-26 15:02:50|1598.4|1598.2|1598.2|1597.8|1598.8|1598.2|1597.6|1597.2|4759
1611673380000|2021-01-26 15:03:00|1598.4|1598|1598|1597.6|1598.6|1598.4|1597.8|1597.6|8212
1611673390000|2021-01-26 15:03:10|1597.8|1597.4|1597.2|1596.8|1598|1597.4|1597|1596.6|2741
1611673400000|2021-01-26 15:03:20|1597.4|1597|1597.8|1597.2|1597.8|1597.2|1597.4|1596.8|0
1611673410000|2021-01-26 15:03:30|1598|1597.4|1598.6|1598|1598.6|1598.2|1598|1597.4|1514
1611673420000|2021-01-26 15:03:40|1598.8|1598.2|1598.8|1598.4|1599.2|1598.6|1598.4|1598|3461
1611673430000|2021-01-26 15:03:50|1599|1598.6|1598.4|1598|1599.2|1598.8|1598.2|1598|8815
1611673440000|2021-01-26 15:04:00|1598.2|1597.8|1597.8|1597.2|1598.2|1598|1597.4|1597|7934
1611673450000|2021-01-26 15:04:10|1597.4|1597|1596.6|1596.2|1597.4|1597.2|1596.4|1596.2|11395
1611673460000|2021-01-26 15:04:20|1596.8|1596.4|1597|1596.4|1597|1596.6|1596.4|1596.2|1749
1611673470000|2021-01-26 15:04:30|1596.8|1596.6|1597.8|1597.2|1597.8|1597.4|1596.8|1596.6|2028
1611673480000|2021-01-26 15:04:40|1597.6|1597|1597.4|1597|1597.8|1597.2|1597.2|1596.8|720
1611673490000|2021-01-26 15:04:50|1597.2|1596.8|1596.6|1596.2|1597.2|1596.8|1596.6|1596.2|992
1611673500000|2021-01-26 15:05:00|1596.8|1596.4|1596.6|1596.2|1597.2|1596.8|1596.6|1596.2|16241
1611673510000|2021-01-26 15:05:10|1596.8|1596.4|1597.2|1596.8|1597.2|1597|1596.8|1596.4|517
1611673520000|2021-01-26 15:05:20|1597|1596.6|1596.4|1595.8|1597.2|1596.8|1596|1595.8|4001
1611673530000|2021-01-26 15:05:30|1596.2|1596|1596.4|1595.8|1596.6|1596.4|1596.2|1595.8|602
1611673540000|2021-01-26 15:05:40|1596.2|1596|1596.4|1596|1596.8|1596.6|1596.2|1595.8|3293
1611673550000|2021-01-26 15:05:50|1596.6|1595.8|1596.8|1596.4|1596.8|1596.6|1596.2|1595.8|767
1611673560000|2021-01-26 15:06:00|1597|1596.6|1597.4|1596.8|1597.6|1597|1597|1596.6|2348
1611673570000|2021-01-26 15:06:10|1597.2|1597|1597.6|1597|1597.6|1597.2|1597.2|1597|921
1611673580000|2021-01-26 15:06:20|1597.4|1597.2|1597.8|1597.4|1598|1597.6|1597.2|1597|4565
1611673590000|2021-01-26 15:06:30|1598|1597.6|1598.4|1597.8|1598.4|1598|1598|1597.4|3049
1611673600000|2021-01-26 15:06:40|1598.6|1598|1599.6|1599.2|1599.6|1599.2|1598.6|1597.8|4677
1611673610000|2021-01-26 15:06:50|1599.4|1599|1599.8|1599.4|1599.8|1599.4|1599.2|1599|2508
1611673620000|2021-01-26 15:07:00|1600|1599.2|1600|1599.6|1600|1599.6|1600|1599.2|0
1611673630000|2021-01-26 15:07:10|1600.2|1599.8|1600.4|1600|1600.4|1600.2|1600|1599.6|2008
1611673640000|2021-01-26 15:07:20|1600.6|1600.2|1601.2|1600.8|1601.4|1600.8|1600.6|1600|4313
1611673650000|2021-01-26 15:07:30|1601.4|1601|1601.2|1600.8|1601.8|1601.6|1601.2|1600.8|9846
1611673660000|2021-01-26 15:07:40|1601|1600.6|1600.6|1600|1601.2|1600.8|1600.6|1600|5162
1611673670000|2021-01-26 15:07:50|1600.4|1599.8|1600.4|1600|1600.8|1600.6|1600.2|1599.8|8430
1611673680000|2021-01-26 15:08:00|1600.2|1599.2|1598|1597.6|1600.2|1599.6|1597.8|1597.6|25463
1611673690000|2021-01-26 15:08:10|1597.8|1597.4|1598.2|1597.6|1598.2|1597.8|1597|1596.8|11895
1611673700000|2021-01-26 15:08:20|1598|1597.4|1598|1597.6|1598.2|1597.6|1597.4|1597.2|520
1611673710000|2021-01-26 15:08:30|1598.2|1597.4|1599|1598.8|1599.2|1599|1598.2|1597.4|4530
1611673720000|2021-01-26 15:08:40|1599.2|1598.6|1599.2|1598.8|1599.4|1598.8|1599|1598.4|278
1611673730000|2021-01-26 15:08:50|1599|1598.6|1599.8|1599|1599.8|1599|1599|1598.6|174
1611673740000|2021-01-26 15:09:00|1599.6|1599.2|1599.6|1599.2|1599.8|1599.4|1599.2|1599|453
1611673750000|2021-01-26 15:09:10|1599.8|1599.4|1599.8|1599.2|1600|1599.8|1599.8|1599.2|1501
1611673760000|2021-01-26 15:09:20|1599.6|1599|1598.8|1598.4|1599.8|1599|1598.8|1598.4|2546
1611673770000|2021-01-26 15:09:30|1598.6|1598.6|1599.4|1599|1599.4|1599.2|1598.6|1598.6|2757
1611673780000|2021-01-26 15:09:40|1599.6|1599.2|1599.4|1598.8|1599.6|1599.4|1599.2|1598.8|1524
1611673790000|2021-01-26 15:09:50|1599.2|1598.6|1598.6|1598.2|1599.4|1598.6|1598.6|1598.2|384
1611673800000|2021-01-26 15:10:00|1598.8|1598.4|1599.2|1598.4|1599.6|1599.2|1598.8|1598.2|2072
1611673810000|2021-01-26 15:10:10|1599|1598.6|1598.6|1598|1599|1598.8|1598.4|1598|1253
1611673820000|2021-01-26 15:10:20|1598.4|1597.8|1598.2|1597.4|1598.6|1598|1598|1597.4|115
1611673830000|2021-01-26 15:10:30|1598|1597.6|1597.6|1597|1598|1597.6|1597|1596.6|2806
1611673840000|2021-01-26 15:10:40|1597.4|1596.8|1596.6|1596.2|1597.4|1596.8|1596.6|1596|1050
1611673850000|2021-01-26 15:10:50|1596.4|1596|1595.8|1595.4|1596.4|1596.2|1595.8|1595.2|508
1611673860000|2021-01-26 15:11:00|1596|1595.2|1596|1595.6|1596|1595.8|1595.8|1595.2|1972
1611673870000|2021-01-26 15:11:10|1595.8|1595.4|1595.8|1595.2|1596|1595.8|1595.8|1595.2|178
1611673880000|2021-01-26 15:11:20|1595.6|1595.4|1594.6|1594.2|1595.6|1595.4|1594.6|1594.2|2365
1611673890000|2021-01-26 15:11:30|1594.4|1594|1593.8|1593.4|1594.4|1594.2|1593.8|1593.2|3127
1611673900000|2021-01-26 15:11:40|1593.6|1593.2|1592|1591.6|1593.6|1593.2|1592|1591.6|8043
1611673910000|2021-01-26 15:11:50|1592.2|1591.4|1590|1589.8|1592.2|1591.8|1590|1589.8|11715
1611673920000|2021-01-26 15:12:00|1590.2|1589.6|1591|1590.4|1591.6|1591.2|1590.2|1589.4|13710
1611673930000|2021-01-26 15:12:10|1591.2|1590.8|1590.6|1590|1591.4|1591.2|1590.2|1589.8|5852
1611673940000|2021-01-26 15:12:20|1590.8|1590.2|1590.6|1590|1591.2|1590.8|1590.2|1590|5992
1611673950000|2021-01-26 15:12:30|1590.8|1590.2|1591.2|1591|1591.8|1591.4|1590.8|1590.2|4063
1611673960000|2021-01-26 15:12:40|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.4|294
1611673970000|2021-01-26 15:12:50|1591|1590.6|1591.4|1591|1591.4|1591.2|1590.8|1590.4|3035
1611673980000|2021-01-26 15:13:00|1591.6|1590.8|1591.4|1591.2|1591.6|1591.4|1590.6|1590.4|6170
1611673990000|2021-01-26 15:13:10|1591.2|1591|1592.4|1591.6|1592.4|1592|1591|1590.8|2462
1611674000000|2021-01-26 15:13:20|1592.2|1591.8|1591.6|1591.2|1592.2|1591.8|1591.2|1591|4732
1611674010000|2021-01-26 15:13:30|1591.8|1591.4|1591.4|1591|1592|1591.6|1590.8|1590.4|4010
1611674020000|2021-01-26 15:13:40|1591.6|1591.2|1591|1590.2|1591.8|1591.4|1590.6|1590.2|3099
1611674030000|2021-01-26 15:13:50|1590.8|1590.4|1590|1589.6|1591|1590.4|1590|1589.6|3989
1611674040000|2021-01-26 15:14:00|1589.4|1589.4|1589.8|1589.4|1590|1589.8|1589.2|1589|4977
1611674050000|2021-01-26 15:14:10|1590|1589.6|1590|1589.4|1590|1589.6|1589.2|1588.8|1689
1611674060000|2021-01-26 15:14:20|1589.8|1589.6|1590.2|1589.8|1590.4|1590|1589.6|1589.2|3570
1611674070000|2021-01-26 15:14:30|1590.4|1590|1591|1590.4|1591.2|1590.8|1590.2|1590|1575
1611674080000|2021-01-26 15:14:40|1590.8|1590.6|1591.6|1591.2|1592|1591.6|1590.8|1590.4|3733
1611674090000|2021-01-26 15:14:50|1591.8|1591.4|1591.8|1591.2|1591.8|1591.4|1591.4|1590.6|854
1611674100000|2021-01-26 15:15:00|1591.6|1591|1590.2|1589.8|1591.8|1591|1590|1589.8|2007
1611674110000|2021-01-26 15:15:10|1590.4|1590|1590.8|1590.2|1591.2|1590.6|1590.4|1589.8|3606
1611674120000|2021-01-26 15:15:20|1591|1590.4|1590.4|1590|1591.2|1591|1590.4|1590|1233
1611674130000|2021-01-26 15:15:30|1590.6|1589.8|1591|1590.6|1591.2|1590.6|1590.4|1589.8|1784
1611674140000|2021-01-26 15:15:40|1590.8|1590.4|1591.4|1591|1591.4|1591|1590.6|1590.2|263
1611674150000|2021-01-26 15:15:50|1591.6|1591.2|1592.2|1591.8|1592.4|1592|1591.4|1591.2|1402
1611674160000|2021-01-26 15:16:00|1592|1591.6|1592.6|1592.2|1592.6|1592.2|1591.8|1591.4|2190
1611674170000|2021-01-26 15:16:10|1592.4|1592|1593.2|1592.8|1593.2|1592.8|1592.4|1592|2223
1611674180000|2021-01-26 15:16:20|1593|1592.6|1592.2|1591.8|1593|1592.6|1592.2|1591.8|0
1611674190000|2021-01-26 15:16:30|1592|1591.6|1592.2|1591.6|1592.2|1592|1591.8|1591.4|2226
1611674200000|2021-01-26 15:16:40|1592|1591.4|1591.6|1591.2|1592|1591.6|1591.4|1590.8|440
1611674210000|2021-01-26 15:16:50|1591.4|1591.4|1592.2|1591.6|1592.4|1591.8|1591.4|1591.2|1780
1611674220000|2021-01-26 15:17:00|1592.4|1591.8|1593.2|1592.8|1594|1593.4|1592.4|1591.8|2495
1611674230000|2021-01-26 15:17:10|1593|1592.6|1593.2|1592.6|1593.8|1593.6|1592.8|1592.4|2688
1611674240000|2021-01-26 15:17:20|1593|1592.4|1593.6|1593|1593.6|1593|1592.8|1592.4|2689
1611674250000|2021-01-26 15:17:30|1593.8|1593.4|1594.2|1593.8|1594.2|1594|1593.6|1593.2|2101
1611674260000|2021-01-26 15:17:40|1594.4|1594|1593.6|1593|1594.6|1594.2|1593.6|1593|1761
1611674270000|2021-01-26 15:17:50|1593.8|1593.2|1594.4|1593.8|1594.8|1594.4|1593.6|1593.2|4593
1611674280000|2021-01-26 15:18:00|1594.2|1593.6|1593.8|1593.4|1594.2|1593.6|1593.4|1593.2|1322
1611674290000|2021-01-26 15:18:10|1594|1593.2|1593.6|1593.4|1594|1593.6|1593.4|1593.2|1300
1611674300000|2021-01-26 15:18:20|1593.4|1593.2|1592.8|1592.4|1593.4|1593.2|1592.8|1592.2|1911
1611674310000|2021-01-26 15:18:30|1593|1592.2|1593|1592.6|1593.2|1592.8|1592.8|1592.2|4954
1611674320000|2021-01-26 15:18:40|1592.8|1592.4|1593.2|1593|1593.4|1593|1592.6|1592.2|841
1611674330000|2021-01-26 15:18:50|1593.4|1593.2|1592.8|1592.2|1593.4|1593.2|1592.4|1592.2|2553
1611674340000|2021-01-26 15:19:00|1592.6|1592|1592|1591.4|1592.6|1592.2|1591.8|1591.4|2907
1611674350000|2021-01-26 15:19:10|1591.8|1591.6|1591.8|1591.2|1592|1591.6|1591.4|1591.2|1205
1611674360000|2021-01-26 15:19:20|1592|1591.4|1593.8|1593.6|1594|1593.6|1591.8|1591.4|6858
1611674370000|2021-01-26 15:19:30|1594|1593.8|1593.6|1593|1594.4|1593.8|1593.6|1592.8|2
1611674380000|2021-01-26 15:19:40|1593.8|1593.2|1594.2|1593.8|1594.2|1593.8|1593.6|1593|1637
1611674390000|2021-01-26 15:19:50|1594|1593.6|1594|1593.4|1594.2|1594|1593.6|1593.2|1149
1611674400000|2021-01-26 15:20:00|1593.8|1593.2|1593.6|1593|1593.8|1593.4|1593|1592.8|2168
1611674410000|2021-01-26 15:20:10|1593.4|1592.8|1592.8|1592.6|1593.4|1592.8|1592.6|1592.2|3782
1611674420000|2021-01-26 15:20:20|1593|1592.4|1593.2|1592.8|1593.8|1593.4|1593|1592.4|5125
1611674430000|2021-01-26 15:20:30|1593|1592.6|1593.4|1592.8|1593.4|1593|1592.4|1592.2|4090
1611674440000|2021-01-26 15:20:40|1593.2|1593|1593|1592.6|1593.2|1593|1592.8|1592.6|1283
1611674450000|2021-01-26 15:20:50|1593.2|1592.8|1594.4|1594|1594.6|1594.2|1593.2|1592.8|2817
1611674460000|2021-01-26 15:21:00|1594.6|1594.2|1596|1595.4|1596|1595.8|1594.6|1594.2|1682
1611674470000|2021-01-26 15:21:10|1596.2|1595.6|1596.6|1595.8|1597|1596.2|1596.2|1595.4|252
1611674480000|2021-01-26 15:21:20|1596.4|1595.6|1596.6|1596.2|1596.6|1596.2|1595.8|1595.2|900
1611674490000|2021-01-26 15:21:30|1596.4|1596|1597|1596.6|1597|1596.6|1596|1595.8|2902
1611674500000|2021-01-26 15:21:40|1597.2|1596.8|1597|1596.4|1597.2|1596.8|1596.2|1595.6|970
1611674510000|2021-01-26 15:21:50|1596.8|1596.6|1596.4|1595.8|1596.8|1596.6|1596|1595.8|2087
1611674520000|2021-01-26 15:22:00|1596.2|1595.6|1596|1595.4|1596.4|1595.8|1595.8|1595.4|1265
1611674530000|2021-01-26 15:22:10|1596.2|1595.6|1597.2|1596.8|1597.4|1596.8|1596.2|1595.4|803
1611674540000|2021-01-26 15:22:20|1597|1596.6|1596.2|1595.6|1597|1596.8|1595.8|1595.4|4755
1611674550000|2021-01-26 15:22:30|1596.4|1595.8|1596|1595.4|1596.4|1596|1595.8|1595.2|60
1611674560000|2021-01-26 15:22:40|1595.8|1595.6|1597|1596.2|1597|1596.6|1595.8|1595.6|1645
1611674570000|2021-01-26 15:22:50|1596.8|1596.4|1597.2|1596.6|1597.2|1596.6|1596.6|1596.2|457
1611674580000|2021-01-26 15:23:00|1597|1596.8|1596.4|1596|1597.2|1596.8|1596.4|1596|2923
1611674590000|2021-01-26 15:23:10|1596.6|1596.2|1597.2|1596.6|1597.2|1597|1596.4|1596.2|4118
1611674600000|2021-01-26 15:23:20|1597.4|1596.8|1596.8|1596.4|1597.4|1597|1596.8|1596.4|0
1611674610000|2021-01-26 15:23:30|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.4|1596|918
1611674620000|2021-01-26 15:23:40|1596.6|1596|1596.4|1596|1596.8|1596.2|1596.2|1595.6|3975
1611674630000|2021-01-26 15:23:50|1596.2|1596.2|1596|1595.6|1596.6|1596.2|1595.6|1595.2|4180
1611674640000|2021-01-26 15:24:00|1595.6|1595.4|1595|1594.8|1596|1595.6|1594.8|1594.6|200
1611674650000|2021-01-26 15:24:10|1595.2|1595|1595.2|1595|1595.2|1595|1594.8|1594.6|1173
1611674660000|2021-01-26 15:24:20|1595|1594.8|1594.6|1594.2|1595|1594.8|1594.4|1594|1227
1611674670000|2021-01-26 15:24:30|1594.8|1594.4|1594.8|1594.2|1594.8|1594.6|1594.6|1594.2|1725
1611674680000|2021-01-26 15:24:40|1595|1594.4|1594.2|1593.8|1595|1594.6|1594.2|1593.6|201
1611674690000|2021-01-26 15:24:50|1594.4|1594|1594.2|1594|1595|1594.8|1594.2|1594|7575
1611674700000|2021-01-26 15:25:00|1594.4|1593.8|1594.6|1594.2|1594.6|1594.2|1593.8|1593.6|1051
1611674710000|2021-01-26 15:25:10|1594.4|1594|1594.8|1594.4|1594.8|1594.6|1594.4|1594|2712
1611674720000|2021-01-26 15:25:20|1595|1594.6|1595.6|1595|1595.6|1595|1594.4|1594|10023
1611674730000|2021-01-26 15:25:30|1595.8|1595.2|1596|1595.6|1596.2|1595.6|1595.6|1595.2|230
1611674740000|2021-01-26 15:25:40|1596.2|1595.8|1595.6|1595.2|1596.2|1595.8|1595|1594.6|1443
1611674750000|2021-01-26 15:25:50|1595.8||1595.6||1595.8||1595.4||0
1611674760000|2021-01-26 15:26:00|1595.8|1595.4|1596|1595.8|1596|1595.8|1595.6|1595.4|196
1611674770000|2021-01-26 15:26:10|1596.2|1595.6|1596.6|1596|1596.6|1596.2|1596.2|1595.6|460
1611674780000|2021-01-26 15:26:20|1596.8|1596.2|1595.6|1595.2|1596.8|1596.2|1595.6|1595.2|0
1611674790000|2021-01-26 15:26:30|1595.4|1595|1594.8|1594.6|1595.6|1595|1594.8|1594.4|430
1611674800000|2021-01-26 15:26:40|1594.6|1594.4|1594.2|1593.8|1594.6|1594.4|1594.2|1593.6|640
1611674810000|2021-01-26 15:26:50|1594|1594|1594|1593.6|1594.2|1594|1593.4|1593|14306
1611674820000|2021-01-26 15:27:00|1593.8|1593.4|1594.2|1593.6|1594.2|1593.6|1592.8|1592.4|1630
1611674830000|2021-01-26 15:27:10|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1593.8|1593.6|946
1611674840000|2021-01-26 15:27:20|1594.4|1594|1594.4|1593.8|1594.6|1594.2|1594.2|1593.8|601
1611674850000|2021-01-26 15:27:30|1594.6|1594.2|1595.8|1595.4|1595.8|1595.4|1594.4|1593.8|2775
1611674860000|2021-01-26 15:27:40|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.2|1595|2400
1611674870000|2021-01-26 15:27:50|1595.4|1595|1596.6|1596|1596.6|1596.2|1595|1594.8|3241
1611674880000|2021-01-26 15:28:00|1596.4|1595.8|1596.6|1596.2|1596.8|1596.6|1596.2|1595.8|2256
1611674890000|2021-01-26 15:28:10|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.6|1596.2|1642
1611674900000|2021-01-26 15:28:20|1596.6|1596.6|1596.8|1596.4|1597.2|1596.8|1596.6|1596.4|4128
1611674910000|2021-01-26 15:28:30|1597|1596.6|1597.6|1597.2|1597.6|1597.2|1597|1596.6|2663
1611674920000|2021-01-26 15:28:40|1597.8|1597.4|1597.8|1597.4|1598|1597.6|1597.6|1597.2|295
1611674930000|2021-01-26 15:28:50|1598|1597.2|1597.8|1597.2|1598|1597.6|1597.6|1597.2|1
1611674940000|2021-01-26 15:29:00|1597.6|1597.4|1598.4|1598|1598.6|1598.4|1597.6|1597.2|5540
1611674950000|2021-01-26 15:29:10|1598.6|1598.2|1599|1598.6|1599|1598.8|1598.4|1598.2|2813
1611674960000|2021-01-26 15:29:20|1598.8|1598.4|1598.2|1597.6|1598.8|1598.6|1598|1597.6|2905
1611674970000|2021-01-26 15:29:30|1598.4|1597.8|1598.2|1597.6|1598.8|1598.4|1598|1597.4|1355
1611674980000|2021-01-26 15:29:40|1598|1597.4|1598.2|1597.8|1598.2|1597.8|1597.6|1597.2|2593
1611674990000|2021-01-26 15:29:50|1598|1597.6|1598|1597.6|1598|1597.8|1597.4|1597|1243
1611675000000|2021-01-26 15:30:00|1598.2|1597.8|1597.6|1597|1598.2|1598|1597.4|1597|455
1611675010000|2021-01-26 15:30:10|1597.2|1597.2|1597.4|1597|1598.2|1598|1597.2|1597|1101
1611675020000|2021-01-26 15:30:20|1597.2|1596.8|1597.2|1596.8|1597.8|1597.2|1597|1596.6|190
1611675030000|2021-01-26 15:30:30|1597|1596.6|1596.4|1595.8|1597|1596.8|1596.2|1595.8|2794
1611675040000|2021-01-26 15:30:40|1596.2|1595.6|1596.4|1596|1596.4|1596|1596|1595.4|0
1611675050000|2021-01-26 15:30:50|1596.2|1595.8|1596.2|1595.8|1596.4|1596|1596|1595.6|820
1611675060000|2021-01-26 15:31:00|1596|1595.6|1595.4|1595|1596.2|1596|1595.4|1595|2501
1611675070000|2021-01-26 15:31:10|1595.2|1595.2|1595.6|1595|1595.6|1595.2|1595.2|1595|116
1611675080000|2021-01-26 15:31:20|1595.8|1595.4|1596.2|1596|1596.6|1596.2|1595.8|1595|2331
1611675090000|2021-01-26 15:31:30|1596.4|1596.2|1595.8|1595.2|1596.6|1596.2|1595.6|1595.2|3677
1611675100000|2021-01-26 15:31:40|1595.6|1595.4|1595.8|1595.2|1595.8|1595.6|1595.4|1595.2|284
1611675110000|2021-01-26 15:31:50|1596|1595.4|1596.2|1595.8|1596.4|1595.8|1595.8|1595.4|2808
1611675120000|2021-01-26 15:32:00|1596|1595.6|1596.6|1596.2|1596.6|1596.2|1596|1595.6|245
1611675130000|2021-01-26 15:32:10|1596.4|1596.4|1596.4|1595.8|1597.8|1597.4|1596.4|1595.8|3871
1611675140000|2021-01-26 15:32:20|1596|1596|1595.6|1595.4|1596.4|1596|1595.6|1595.4|835
1611675150000|2021-01-26 15:32:30|1595.8|1595.6|1596.6|1596.2|1596.6|1596.2|1595.8|1595.4|1678
1611675160000|2021-01-26 15:32:40|1596.4|1596|1596|1595.6|1596.6|1596.2|1596|1595.6|202
1611675170000|2021-01-26 15:32:50|1595.8|1595.4|1596.4|1596|1596.6|1596.2|1595.4|1595|1493
1611675180000|2021-01-26 15:33:00|1596.6|1596.2|1597.2|1596.8|1597.2|1596.8|1596.6|1596.2|1335
1611675190000|2021-01-26 15:33:10|1597|1596.6|1596.8|1596.2|1597|1596.6|1596.6|1596.2|0
1611675200000|2021-01-26 15:33:20|1596.6|1596|1597.2|1596.8|1597.2|1596.8|1596.2|1596|3207
1611675210000|2021-01-26 15:33:30|1597|1596.6|1597.2|1596.8|1597.4|1597|1596.8|1596.4|877
1611675220000|2021-01-26 15:33:40|1597|1596.6|1597.4|1597|1597.4|1597.2|1597|1596.6|110
1611675230000|2021-01-26 15:33:50|1597.2|1596.8|1597|1596.4|1597.2|1596.8|1596.6|1596.4|380
1611675240000|2021-01-26 15:34:00|1596.8|1596.6|1597.2|1596.8|1597.8|1597.2|1596.8|1596.6|115
1611675250000|2021-01-26 15:34:10|1597.4|1597|1597.4|1597.2|1597.4|1597.2|1597|1596.8|1223
1611675260000|2021-01-26 15:34:20|1597.2|1597|1597|1596.6|1597.4|1597|1597|1596.6|209
1611675270000|2021-01-26 15:34:30|1596.8|1596.4|1596.6|1596.4|1597|1596.4|1596.4|1596|3185
1611675280000|2021-01-26 15:34:40|1596.8|1596.6|1596.8|1596.4|1597.2|1597|1596.6|1596.4|1815
1611675290000|2021-01-26 15:34:50|1597|1596.6|1596.8|1596.4|1597|1596.6|1596.6|1596.4|1257
1611675300000|2021-01-26 15:35:00|1597|1596.6|1596.8|1596.6|1597|1596.8|1596.4|1596|1554
1611675310000|2021-01-26 15:35:10|1597|1596.4|1597.6|1597.2|1597.8|1597.4|1597|1596.4|1962
1611675320000|2021-01-26 15:35:20|1597.4|1597|1596.8|1596.4|1597.4|1597.2|1596.8|1596.4|1776
1611675330000|2021-01-26 15:35:30|1597|1596.6|1597.2|1596.6|1597.2|1596.8|1596.8|1596.6|648
1611675340000|2021-01-26 15:35:40|1597|1596.8|1597.2|1597|1597.4|1597|1597|1596.6|97
1611675350000|2021-01-26 15:35:50|1597.4|1597.2|1597.4|1597|1597.6|1597.2|1597.4|1597|610
1611675360000|2021-01-26 15:36:00|1597.2|1596.8|1597.2|1596.8|1597.4|1597|1597|1596.6|1950
1611675370000|2021-01-26 15:36:10|1597.4|1597|1598|1597.6|1598|1597.6|1597|1596.8|11027
1611675380000|2021-01-26 15:36:20|1597.8|1597.8|1598.4|1598|1598.4|1598|1597.8|1597.6|623
1611675390000|2021-01-26 15:36:30|1598.2|1598.2|1598.4|1597.8|1598.6|1598.4|1598|1597.6|7492
1611675400000|2021-01-26 15:36:40|1598.2|1598|1598.6|1598|1598.6|1598.2|1598.2|1597.8|3066
1611675410000|2021-01-26 15:36:50|1598.4|1597.8|1597.8|1597.4|1598.4|1597.8|1597.6|1597.2|2306
1611675420000|2021-01-26 15:37:00|1597.6|1597.6|1598|1597.6|1598|1597.8|1597.6|1597.4|231
1611675430000|2021-01-26 15:37:10|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|1597.6|1597.4|220
1611675440000|2021-01-26 15:37:20|1598|1597.6|1597.8|1597.2|1598.2|1597.8|1597.2|1597|7689
1611675450000|2021-01-26 15:37:30|1597.6|1597.4|1598.2|1597.8|1598.2|1597.8|1597.6|1597.4|424
1611675460000|2021-01-26 15:37:40||1598||1598||1598||1598|0
1611675470000|2021-01-26 15:37:50|1598|1597.8|1598.2|1597.8|1598.2|1597.8|1598|1597.8|0
1611675480000|2021-01-26 15:38:00|1598|1597.6|1596.6|1596.2|1598|1597.6|1596.6|1596.2|3714
1611675490000|2021-01-26 15:38:10|1596.8|1596.4|1596.8|1596.6|1597.2|1596.8|1596.8|1596.4|863
1611675500000|2021-01-26 15:38:20|1596.6|1596.4|1596.4|1596.2|1596.8|1596.6|1596.4|1596.2|1873
1611675510000|2021-01-26 15:38:30|1596.6|1596.4|1596.4|1596|1596.8|1596.4|1596.4|1596|1263
1611675520000|2021-01-26 15:38:40|1596.2|1595.8|1597.8|1597.2|1597.8|1597.4|1595.8|1595.6|4926
1611675530000|2021-01-26 15:38:50|1597.6|1597|1597.8|1597.4|1598|1597.6|1597.4|1597|344
1611675540000|2021-01-26 15:39:00|1598|1597.6|1597.6|1597.2|1598|1597.8|1597.6|1597.2|186
1611675550000|2021-01-26 15:39:10|1597.8|1597.4|1597.8|1597.4|1597.8|1597.6|1597.6|1597.2|3867
1611675560000|2021-01-26 15:39:20|1598|1597.6|1597.4|1597|1598|1597.8|1597|1596.8|8569
1611675570000|2021-01-26 15:39:30|1597.6|1597.2|1597.8|1597.4|1597.8|1597.6|1597.4|1597.2|4224
1611675580000|2021-01-26 15:39:40|1597.6|1597.2|1597|1596.8|1597.6|1597.4|1597|1596.8|6640
1611675590000|2021-01-26 15:39:50|1596.8|1596.6|1597|1596.8|1597.6|1597.2|1596.8|1596.6|7874
1611675600000|2021-01-26 15:40:00|1596.8|1596.6|1596.4|1596|1597|1596.8|1596.4|1596|3259
1611675610000|2021-01-26 15:40:10|1596.6|1596.2|1597.6|1597.2|1597.6|1597.2|1596.6|1596.2|11339
1611675620000|2021-01-26 15:40:20|1597.4|1597|1597.2|1596.8|1597.4|1597|1597.2|1596.6|3843
1611675630000|2021-01-26 15:40:30|1597|1596.6|1596.6|1596.2|1597|1596.6|1596.4|1596|4910
1611675640000|2021-01-26 15:40:40|1596.4|1596|1596|1595.8|1596.4|1596|1596|1595.6|4574
1611675650000|2021-01-26 15:40:50|1595.8|1595.6|1596.4|1596|1596.6|1596.4|1595.8|1595.4|7248
1611675660000|2021-01-26 15:41:00|1596.2|1595.8|1595.8|1595.4|1596.2|1595.8|1595.8|1595.2|2339
1611675670000|2021-01-26 15:41:10|1595.6|1595.2|1594.8|1594.6|1595.8|1595.4|1594.8|1594.6|6893
1611675680000|2021-01-26 15:41:20|1595|1594.4|1594.6|1594.2|1595.4|1594.8|1594.6|1594.2|792
1611675690000|2021-01-26 15:41:30|1594.4|1594.4|1594.4|1593.8|1595|1594.8|1594.2|1593.8|2333
1611675700000|2021-01-26 15:41:40|1594.2|1593.6|1594|1593.6|1594.2|1593.8|1593.6|1593.2|2032
1611675710000|2021-01-26 15:41:50|1593.8|1593.4|1593.8|1593.4|1594|1593.8|1593.8|1593.4|0
1611675720000|2021-01-26 15:42:00|1594|1593.6|1593.6|1593.2|1594|1593.6|1593.4|1593|883
1611675730000|2021-01-26 15:42:10|1593.4|1593|1593.8|1593.4|1594|1593.8|1593.4|1593|8740
1611675740000|2021-01-26 15:42:20|1594||1593.6||1594||1593.6||0
1611675750000|2021-01-26 15:42:30|1593.8|1593.6|1593.6|1593.2|1593.8|1593.6|1593.4|1593.2|3660
1611675760000|2021-01-26 15:42:40|1593.4|1593|1593.4|1592.8|1593.4|1593.2|1593|1592.8|552
1611675770000|2021-01-26 15:42:50|1593.2|1593|1593.6|1593.2|1593.6|1593.4|1593|1592.8|5684
1611675780000|2021-01-26 15:43:00|1593.8|1593.4|1594|1593.4|1594|1593.6|1593.6|1593.2|3024
1611675790000|2021-01-26 15:43:10|1594.2|1593.6|1594.2|1593.8|1594.4|1594|1594|1593.4|2071
1611675800000|2021-01-26 15:43:20|1594|1594|1594.4|1594|1594.6|1594.2|1594|1593.8|96
1611675810000|2021-01-26 15:43:30|1594.6|1594.2|1594.8|1594.2|1594.8|1594.4|1594.2|1594|2155
1611675820000|2021-01-26 15:43:40|1595|1594.4|1594.8|1594.4|1595|1594.8|1594.6|1594.2|11737
1611675830000|2021-01-26 15:43:50|1594.6|1594.2|1593.8|1593.4|1594.6|1594.2|1593.8|1593.4|11694
1611675840000|2021-01-26 15:44:00|1594|1593.6|1593.6|1593|1594|1593.6|1593.2|1593|2325
1611675850000|2021-01-26 15:44:10|1593.8|1593.2|1593.8|1593.2|1593.8|1593.4|1593.4|1593|4706
1611675860000|2021-01-26 15:44:20|1594|1593.4|1594.8|1594.6|1595|1594.6|1594|1593.4|2032
1611675870000|2021-01-26 15:44:30|1594.6|1594.4|1594|1593.6|1594.6|1594.4|1594|1593.6|1581
1611675880000|2021-01-26 15:44:40|1593.8|1593.4|1593|1592.8|1593.8|1593.4|1592.8|1592.6|9661
1611675890000|2021-01-26 15:44:50|1593.2|1593|1594|1593.8|1594.2|1593.8|1593.2|1593|525
1611675900000|2021-01-26 15:45:00|1593.8|1593.6|1594.2|1593.8|1594.2|1593.8|1593.8|1593.6|183
1611675910000|2021-01-26 15:45:10|1594|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.4|1728
1611675920000|2021-01-26 15:45:20|1594.2|1593.8|1594.2|1594|1594.4|1594.2|1593.8|1593.4|1578
1611675930000|2021-01-26 15:45:30|1594|1593.8|1594.4|1593.8|1594.4|1594.2|1594|1593.4|1233
1611675940000|2021-01-26 15:45:40|1594.6|1594|1595|1594.6|1595|1594.8|1594.6|1594|1160
1611675950000|2021-01-26 15:45:50|1595.2|1594.8|1595|1594.8|1595.4|1595|1594.8|1594.6|2468
1611675960000|2021-01-26 15:46:00|1595.2|1595|1595|1594.6|1595.2|1595|1595|1594.6|3165
1611675970000|2021-01-26 15:46:10|1595.2|1594.8|1595.4|1595|1595.4|1595.2|1595.2|1594.6|2276
1611675980000|2021-01-26 15:46:20|1595.2|1594.8|1594.6|1594.2|1595.2|1595|1594.4|1594.2|8208
1611675990000|2021-01-26 15:46:30|1594.8|1594.4|1595|1594.6|1595|1594.8|1594.8|1594.4|797
1611676000000|2021-01-26 15:46:40|1595.2|1594.8|1595.4|1595|1595.4|1595|1595|1594.6|1726
1611676010000|2021-01-26 15:46:50|1595.6|1595.2|1595.2|1594.8|1595.6|1595.4|1595.2|1594.8|4113
1611676020000|2021-01-26 15:47:00|1595.4|1595|1595|1594.6|1595.4|1595|1594.8|1594.6|5339
1611676030000|2021-01-26 15:47:10|1594.8|1594.4|1594|1593.8|1594.8|1594.4|1594|1593.8|7482
1611676040000|2021-01-26 15:47:20|1594.2|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1594|1309
1611676050000|2021-01-26 15:47:30|1594.8||1594.8||1594.8||1594.6||0
1611676060000|2021-01-26 15:47:40|1594.6|1594.4|1594.6|1594.2|1594.6|1594.4|1594.6|1594.2|1684
1611676070000|2021-01-26 15:47:50|1594.4|1594|1594.4|1594.2|1594.4|1594.2|1594|1593.8|4002
1611676080000|2021-01-26 15:48:00|1594.6|1594.4|1594.6|1594.4|1595|1594.8|1594.6|1594.4|4246
1611676090000|2021-01-26 15:48:10|1594.4|1594.2|1594.8|1594.4|1595|1594.6|1594.4|1594.2|14139
1611676100000|2021-01-26 15:48:20|1594.6|1594.6|1594.6|1594.2|1594.8|1594.6|1594.6|1594.2|762
1611676110000|2021-01-26 15:48:30|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.6|1594.2|6620
1611676120000|2021-01-26 15:48:40|1594.8|1594.4|1594.6|1594.4|1595|1594.8|1594.6|1594.2|6060
1611676130000|2021-01-26 15:48:50|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|1594.6|1594.2|6206
1611676140000|2021-01-26 15:49:00|1595|1594.8|1594.8|1594.4|1595.2|1595|1594.6|1594.4|4853
1611676150000|2021-01-26 15:49:10|1595|1594.6|1594|1593.6|1595|1594.8|1594|1593.6|7885
1611676160000|2021-01-26 15:49:20|1593.8|1593.4|1593|1592.8|1593.8|1593.4|1592.6|1592.2|17652
1611676170000|2021-01-26 15:49:30|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.6|1592.4|0
1611676180000|2021-01-26 15:49:40|1593|1592.8|1594|1593.6|1594|1593.6|1593|1592.8|1456
1611676190000|2021-01-26 15:49:50|1593.8|1593.4|1593|1592.6|1594|1593.4|1592.8|1592.6|1407
1611676200000|2021-01-26 15:50:00|1593.2||1592.8||1593.2||1592.8||0
1611676210000|2021-01-26 15:50:10|1592.6|1592.4|1592.2|1591.8|1592.8|1592.4|1592|1591.6|5539
1611676220000|2021-01-26 15:50:20|1592|1591.6|1592|1591.6|1592.2|1591.8|1591.8|1591.4|0
1611676230000|2021-01-26 15:50:30|1592.2|1591.8|1593|1592.6|1593.2|1592.8|1592.2|1591.8|4846
1611676240000|2021-01-26 15:50:40|1592.8|1592.4|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|412
1611676250000|2021-01-26 15:50:50|1592.4|1592|1592.2|1591.8|1592.4|1592|1592|1591.6|3255
1611676260000|2021-01-26 15:51:00|1592|1592|1592.8|1592.6|1592.8|1592.6|1592|1592|5972
1611676270000|2021-01-26 15:51:10|1593|1592.8|1593|1592.6|1593.4|1593.2|1593|1592.6|2007
1611676280000|2021-01-26 15:51:20|1592.8|1592.4|1592.8|1592.6|1593.2|1592.8|1592.8|1592.4|1085
1611676290000|2021-01-26 15:51:30|1592.6|1592.4|1592|1591.4|1592.6|1592.4|1592|1591.4|530
1611676300000|2021-01-26 15:51:40|1591.8|1591.6|1591.8|1591.2|1592|1591.6|1591.6|1591.2|599
1611676310000|2021-01-26 15:51:50|1591.6|1591.4|1591.8|1591.2|1591.8|1591.6|1591.4|1591.2|181
1611676320000|2021-01-26 15:52:00|1591.6|1591|1591.2|1591|1591.6|1591.2|1591.2|1591|862
1611676330000|2021-01-26 15:52:10|1591|1590.8|1590.8|1590.4|1591.2|1590.8|1590.6|1590.4|320
1611676340000|2021-01-26 15:52:20|1590.6|1590.2|1590.6|1590|1590.6|1590.4|1590.4|1590|1195
1611676350000|2021-01-26 15:52:30||1590.2||1590||1590.2||1590|0
1611676360000|2021-01-26 15:52:40|1590.8|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|5961
1611676370000|2021-01-26 15:52:50|1591|1590.8|1590.2|1589.8|1591.2|1590.8|1590|1589.8|8216
1611676380000|2021-01-26 15:53:00|1590|1589.6|1590.4|1589.8|1590.4|1590|1590|1589.6|2818
1611676390000|2021-01-26 15:53:10|1590.2|1590|1590.6|1590.2|1590.6|1590.4|1590.2|1589.8|2989
1611676400000|2021-01-26 15:53:20|1590.4|1590.4|1591|1590.6|1591.2|1590.6|1590.4|1590|4713
1611676410000|2021-01-26 15:53:30|1590.8|1590.4|1590.6|1590.2|1590.8|1590.6|1590.2|1590|3163
1611676420000|2021-01-26 15:53:40|1590.4|1590.4|1591|1590.6|1591.2|1591|1590.4|1590.2|6492
1611676430000|2021-01-26 15:53:50|1591.2|1590.8|1592.2|1591.8|1592.2|1591.8|1590.8|1590.6|2932
1611676440000|2021-01-26 15:54:00|1592|1591.6|1591.4|1591|1592|1591.6|1591.2|1591|5109
1611676450000|2021-01-26 15:54:10|1591.2|1590.8|1590.8|1590.4|1591.4|1591|1590.6|1590.4|2661
1611676460000|2021-01-26 15:54:20|1590.6|1590.2|1591|1590.6|1591|1590.8|1590.4|1590|1364
1611676470000|2021-01-26 15:54:30|1591.2|1590.8|1591.4|1591|1591.6|1591.4|1591.2|1590.8|3461
1611676480000|2021-01-26 15:54:40|1591.2|1590.8|1591|1590.6|1591.4|1591|1590.6|1590.4|2241
1611676490000|2021-01-26 15:54:50|1591.2|1590.8|1591.4|1591|1591.6|1591.2|1591.2|1590.6|1307
1611676500000|2021-01-26 15:55:00|1591.2|1590.8|1592|1591.6|1592.2|1592|1591.2|1590.8|5683
1611676510000|2021-01-26 15:55:10|1592.2|1591.4|1591.8|1591.4|1592.2|1591.4|1591.8|1591.4|0
1611676520000|2021-01-26 15:55:20|1591.6|1591.2|1591.8|1591.4|1591.8|1591.6|1591.4|1591|1763
1611676530000|2021-01-26 15:55:30|1591.6|1591.2|1591.2|1590.8|1591.8|1591.4|1591|1590.6|7691
1611676540000|2021-01-26 15:55:40|1591.4|1591|1591.6|1591|1591.8|1591.4|1591.2|1591|1908
1611676550000|2021-01-26 15:55:50|1591.4|1591.2|1590.8|1590.4|1591.4|1591.2|1590.8|1590.4|812
1611676560000|2021-01-26 15:56:00|1591|1590.6|1591.6|1591.2|1591.6|1591.4|1591|1590.6|1018
1611676570000|2021-01-26 15:56:10|1591.4|1591.4|1591.6|1591.2|1591.6|1591.4|1591.2|1591|4481
1611676580000|2021-01-26 15:56:20|1591.4|1591.4|1591.6|1591.2|1592|1591.6|1591.4|1591.2|3816
1611676590000|2021-01-26 15:56:30|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.4|1591|2320
1611676600000|2021-01-26 15:56:40|1591.8|1591.4|1591.6|1591.2|1592|1591.6|1591.6|1591.2|538
1611676610000|2021-01-26 15:56:50|1591.8|1591|1592|1591.4|1592|1591.6|1591.2|1591|1195
1611676620000|2021-01-26 15:57:00||1591.6||1591.4||1591.8||1591.4|0
1611676630000|2021-01-26 15:57:10||1591.6||1591.6||1591.8||1591.6|1185
1611676640000|2021-01-26 15:57:20|1592.2|1591.8|1591.6|1591.4|1592.2|1592|1591.6|1591.4|3256
1611676650000|2021-01-26 15:57:30|1591.4|1591.2|1591|1590.6|1591.4|1591.2|1591|1590.6|1293
1611676660000|2021-01-26 15:57:40|1590.8|1590.4|1591.2|1590.8|1591.2|1591|1590.6|1590.4|5266
1611676670000|2021-01-26 15:57:50|1591|1590.6|1590.6|1590.2|1591|1590.6|1590.2|1590|1877
1611676680000|2021-01-26 15:58:00|1590.4|1590|1590.4|1590|1590.6|1590.2|1590.4|1590|1804
1611676690000|2021-01-26 15:58:10|1590.6|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590|1619
1611676700000|2021-01-26 15:58:20|1591|1590.6|1591|1590.6|1591.2|1590.8|1591|1590.6|1287
1611676710000|2021-01-26 15:58:30|1590.8|1590.8|1591|1590.6|1591|1590.8|1590.8|1590.6|138
1611676720000|2021-01-26 15:58:40|1591.2|1590.8|1591.2|1590.6|1591.2|1590.8|1591|1590.6|138
1611676730000|2021-01-26 15:58:50|1591|1590.8|1590.8|1590.4|1591.2|1590.8|1590.6|1590.2|4372
1611676740000|2021-01-26 15:59:00|1591|1590.6|1590.8|1590.4|1591|1590.6|1590.6|1590.4|288
1611676750000|2021-01-26 15:59:10|1591|1590.6|1590.6|1590.2|1591|1590.8|1590.2|1590|3184
1611676760000|2021-01-26 15:59:20|1590.8|1590.4|1591.2|1590.8|1591.2|1590.8|1590.6|1590.4|579
1611676770000|2021-01-26 15:59:30|1591|1590.6|1591|1590.6|1591.2|1591|1591|1590.6|409
1611676780000|2021-01-26 15:59:40|1591.2|1590.8|1591.4|1591|1591.6|1591.2|1591.2|1590.6|1874
1611676790000|2021-01-26 15:59:50|1591.6|1591.2|1591.8|1591.6|1592.4|1592|1591.6|1591.2|4097
1611676800000|2021-01-26 16:00:00|1591.6|1591.4|1592|1591.6|1592.4|1592.2|1591.6|1591.4|3712
1611676810000|2021-01-26 16:00:10|1591.8|1591.4|1592.4|1592|1592.4|1592.2|1591.6|1591.4|1219
1611676820000|2021-01-26 16:00:20|1592.6|1591.8|1592.6|1592.2|1592.8|1592.6|1592.4|1591.8|3420
1611676830000|2021-01-26 16:00:30|1592.4|1592|1592|1591.4|1592.4|1592|1591.6|1591.4|2680
1611676840000|2021-01-26 16:00:40|1591.8|1591.6|1592|1591.6|1592.2|1591.8|1591.8|1591.6|105
1611676850000|2021-01-26 16:00:50|1592.2|1591.4|1591.8|1591.4|1592.2|1591.6|1591.2|1590.8|5174
1611676860000|2021-01-26 16:01:00|1591.6|1591.2|1591.8|1591.4|1591.8|1591.6|1591.6|1591.2|801
1611676870000|2021-01-26 16:01:10|1591.6|1591.2|1591.6|1591.2|1591.8|1591.4|1591.2|1591|2666
1611676880000|2021-01-26 16:01:20|1591.8|1591.4|1592|1591.6|1592|1591.8|1591.6|1591.2|3988
1611676890000|2021-01-26 16:01:30|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.4|1591.2|1444
1611676900000|2021-01-26 16:01:40|1591.6|1591.2|1591.6|1591.4|1591.8|1591.4|1591.4|1591.2|524
1611676910000|2021-01-26 16:01:50|1591.4|1591.2|1591.6|1591.2|1591.6|1591.4|1591.4|1591.2|105
1611676920000|2021-01-26 16:02:00|1591.4|1591|1590.4|1590|1591.4|1591.2|1590.2|1590|2394
1611676930000|2021-01-26 16:02:10|1590.2|1589.8|1590.2|1589.8|1590.4|1590|1589.8|1589.6|4545
1611676940000|2021-01-26 16:02:20|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1590|462
1611676950000|2021-01-26 16:02:30|1590.8|1590.4|1590.2|1589.8|1591|1590.8|1590.2|1589.8|1614
1611676960000|2021-01-26 16:02:40|1590.4|1590|1590|1589.6|1590.6|1590.2|1590|1589.4|1448
1611676970000|2021-01-26 16:02:50|1589.8|1589.4|1589.8|1589.6|1590|1589.6|1589.6|1589.2|2876
1611676980000|2021-01-26 16:03:00|1590|1589.8|1590|1589.6|1590.4|1590|1589.8|1589.6|4361
1611676990000|2021-01-26 16:03:10|1589.8|1589.4|1589.8|1589.4|1590|1589.4|1589.4|1589|3836
1611677000000|2021-01-26 16:03:20|1589.6|1589.2|1589.6|1589.2|1589.6|1589.2|1589.4|1589|552
1611677010000|2021-01-26 16:03:30|1589.8|1589.6|1590|1589.6|1590|1589.8|1589.6|1589.4|2434
1611677020000|2021-01-26 16:03:40|1590.2|1589.8|1590.6|1590.4|1590.8|1590.4|1590|1589.6|1355
1611677030000|2021-01-26 16:03:50|1590.8||1591||1591||1590.6||109
1611677040000|2021-01-26 16:04:00|1591.2|1590.8|1590.8|1590.6|1591.6|1591.2|1590.8|1590.4|7225
1611677050000|2021-01-26 16:04:10|1591|1590.8|1591.6|1591.2|1591.6|1591.2|1591|1590.6|8178
1611677060000|2021-01-26 16:04:20|1591.4|1591|1591.2|1590.8|1591.4|1591|1590.6|1590.4|4581
1611677070000|2021-01-26 16:04:30|1591|1591|1592|1591.6|1592|1591.8|1591|1590.8|5607
1611677080000|2021-01-26 16:04:40|1591.8|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.6|307
1611677090000|2021-01-26 16:04:50|1592.2|1591.8|1592.2|1591.6|1592.2|1592|1592|1591.6|1885
1611677100000|2021-01-26 16:05:00|1592|1591.8|1591.2|1590.8|1592.4|1592.2|1591.2|1590.8|6222
1611677110000|2021-01-26 16:05:10|1591.4|1590.6|1589.8|1589.2|1591.4|1590.6|1589.4|1589.2|5073
1611677120000|2021-01-26 16:05:20|1590|1589.4|1589.8|1589.4|1590|1589.6|1589.8|1589.4|660
1611677130000|2021-01-26 16:05:30|1589.6|1589.2|1590.8|1590.6|1590.8|1590.6|1589.6|1589.2|6812
1611677140000|2021-01-26 16:05:40|1590.6|1590.4|1590.8|1590.4|1590.8|1590.6|1590.4|1590.2|899
1611677150000|2021-01-26 16:05:50|1591|1590.6|1591.4|1591|1591.4|1591.2|1591|1590.6|496
1611677160000|2021-01-26 16:06:00|1591.2|1590.8|1591.2|1590.8|1591.4|1591|1591|1590.8|337
1611677170000|2021-01-26 16:06:10|1591|1590.6|1591|1590.6|1591|1590.6|1590.8|1590.6|6065
1611677180000|2021-01-26 16:06:20|1590.8|1590.4|1590.2|1590|1590.8|1590.6|1590.2|1590|2282
1611677190000|2021-01-26 16:06:30|1590.4|1589.8|1590.4|1590|1590.4|1590.2|1590.4|1589.8|642
1611677200000|2021-01-26 16:06:40|1590.2|1589.6|1589.8|1589.2|1590.4|1590|1589.6|1589.2|8806
1611677210000|2021-01-26 16:06:50|1589.6|1589.4|1590.2|1589.8|1590.2|1590|1589.6|1589.4|2826
1611677220000|2021-01-26 16:07:00|1590|1589.6|1590|1589.4|1590|1589.8|1589.8|1589.4|1148
1611677230000|2021-01-26 16:07:10|1589.8|1589.6|1590|1589.6|1590|1589.6|1589.6|1589.4|649
1611677240000|2021-01-26 16:07:20|1589.8|1589.4|1589.6|1589.2|1590|1589.6|1589.4|1589.2|1584
1611677250000|2021-01-26 16:07:30|1589.4|1589.4|1589.2|1589|1589.6|1589.4|1589.2|1589|3039
1611677260000|2021-01-26 16:07:40|1589|1588.8|1589|1588.6|1589.2|1589|1588.8|1588.4|6719
1611677270000|2021-01-26 16:07:50|1588.8|1588.8|1589|1588.6|1589.2|1588.8|1588.8|1588.6|1
1611677280000|2021-01-26 16:08:00|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.4|1588.2|6853
1611677290000|2021-01-26 16:08:10|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|0
1611677300000|2021-01-26 16:08:20|1589|1588.6|1588.6|1588.2|1589.2|1588.8|1588.6|1588.2|2786
1611677310000|2021-01-26 16:08:30|1588.4|1588.4|1589|1588.6|1589|1588.8|1588.4|1588.4|1972
1611677320000|2021-01-26 16:08:40|1589.2|1588.8|1589|1588.8|1589.2|1589|1589|1588.8|2102
1611677330000|2021-01-26 16:08:50|1589.2|1589|1588.6|1588.2|1589.2|1589|1588.4|1588.2|3791
1611677340000|2021-01-26 16:09:00|1588.8|1588.4|1588.4|1588|1588.8|1588.4|1588.2|1588|1190
1611677350000|2021-01-26 16:09:10|1588.6|1588.2|1588.8|1588.6|1588.8|1588.6|1588.6|1588.2|5637
1611677360000|2021-01-26 16:09:20|1589|1588.8|1589|1588.6|1589|1588.8|1588.8|1588.2|5575
1611677370000|2021-01-26 16:09:30|1589.2|1588.8|1589|1588.6|1589.4|1589.2|1589|1588.6|6551
1611677380000|2021-01-26 16:09:40|1588.8|1588.8|1589|1588.6|1589.2|1588.8|1588.8|1588.6|372
1611677390000|2021-01-26 16:09:50|1589.2|1588.8|1589.2|1589|1589.4|1589.2|1589.2|1588.8|842
1611677400000|2021-01-26 16:10:00|1589.4|1588.8|1589.4|1589|1589.4|1589.2|1589.2|1588.8|436
1611677410000|2021-01-26 16:10:10|1589.2|1589.2|1589.4|1589|1589.4|1589.2|1589.2|1589|577
1611677420000|2021-01-26 16:10:20|1589.2|1589.2|1589.8|1589.4|1589.8|1589.6|1589.2|1589|8311
1611677430000|2021-01-26 16:10:30|1589.6|1589.6|1589.8|1589.4|1589.8|1589.6|1589.6|1589.4|1038
1611677440000|2021-01-26 16:10:40|1589.6|1589.2|1589.8|1589.4|1589.8|1589.4|1589.2|1589|6349
1611677450000|2021-01-26 16:10:50|1590|1589.6|1589.4|1589|1590|1589.6|1589.4|1589|7297
1611677460000|2021-01-26 16:11:00|1589.6|1589.2|1590|1589.6|1590|1589.8|1589.6|1589.2|2659
1611677470000|2021-01-26 16:11:10|1589.8|1589.4|1589.4|1589.2|1589.8|1589.6|1589.4|1589|2172
1611677480000|2021-01-26 16:11:20|1589.6|1589.4|1589.8|1589.4|1590|1589.6|1589.6|1589.2|1097
1611677490000|2021-01-26 16:11:30|1589.6|1589.2|1589.4|1589|1589.8|1589.4|1589.2|1589|2436
1611677500000|2021-01-26 16:11:40|1589.2|1588.8|1589|1588.6|1589.4|1589|1589|1588.6|1630
1611677510000|2021-01-26 16:11:50|1588.8|1588.8|1588.2|1587.8|1589|1588.8|1587.8|1587.6|9329
1611677520000|2021-01-26 16:12:00|1588|1587.6|1588|1587.6|1588.2|1587.6|1587.8|1587.4|597
1611677530000|2021-01-26 16:12:10|1588.2|1587.8|1588.6|1588.2|1588.6|1588.4|1588|1587.6|3386
1611677540000|2021-01-26 16:12:20|1588.8|1588.4|1588.4|1588|1589|1588.6|1588.4|1588|1357
1611677550000|2021-01-26 16:12:30|1588.6|1588.2|1588.4|1588|1588.6|1588.4|1588.4|1588|2004
1611677560000|2021-01-26 16:12:40|1588.2|1588.2|1588.6|1588.4|1588.8|1588.4|1588.2|1588.2|908
1611677570000|2021-01-26 16:12:50|1588.8|1588.6|1588.8|1588.6|1589|1588.6|1588.8|1588.6|500
1611677580000|2021-01-26 16:13:00|1588.6|1588.4|1588.8|1588.4|1588.8|1588.6|1588.4|1588.2|2302
1611677590000|2021-01-26 16:13:10|1588.6|1588.6|1589.4|1589.2|1589.4|1589.2|1588.6|1588.6|3687
1611677600000|2021-01-26 16:13:20|1589.2|1589|1589|1588.8|1589.2|1589|1589|1588.8|342
1611677610000|2021-01-26 16:13:30|1589.2|1588.6|1588.8|1588.4|1589.2|1588.6|1588.8|1588.4|2515
1611677620000|2021-01-26 16:13:40|1588.6|1588.6|1589|1588.6|1589|1588.6|1588.6|1588.6|1972
1611677630000|2021-01-26 16:13:50||1588.8||1588.6||1588.8||1588.6|315
1611677640000|2021-01-26 16:14:00|1588.8|1588.4|1588.4|1588.2|1588.8|1588.4|1588.4|1588|3285
1611677660000|2021-01-26 16:14:20|1588.6|1588.4|1587.8|1587.2|1588.6|1588.4|1587.6|1587.2|5053
1611677670000|2021-01-26 16:14:30|1587.4|1587.4|1587.6|1587.2|1587.8|1587.4|1587.4|1587|4449
1611677680000|2021-01-26 16:14:40|1587.8|1587.4|1588|1587.6|1588|1587.8|1587.8|1587.4|1687
1611677690000|2021-01-26 16:14:50|1588.2|1587.8|1588.4|1588|1588.4|1588.2|1588|1587.6|4130
1611677700000|2021-01-26 16:15:00|1588.2|1588.2|1588.6|1588.2|1588.6|1588.4|1588.2|1588|722
1611677710000|2021-01-26 16:15:10|1588.8|1588.4|1589.4|1589|1589.4|1589|1588.6|1588.2|3462
1611677720000|2021-01-26 16:15:20|1589.6|1589.2|1589.8|1589.4|1590|1589.8|1589.6|1589.2|3283
1611677730000|2021-01-26 16:15:30|1589.6|1589|1589.8|1589.6|1589.8|1589.6|1589.4|1589|8230
1611677740000|2021-01-26 16:15:40|1590|1589.4|1590.2|1590|1590.4|1590.2|1589.8|1589.4|3552
1611677750000|2021-01-26 16:15:50|1590.4|1590.2|1590.6|1590.2|1590.6|1590.4|1590.4|1590|5996
1611677760000|2021-01-26 16:16:00|1590.8|1590.4|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|10182
1611677770000|2021-01-26 16:16:10|1591|1590.6|1591|1590.8|1591|1590.8|1591|1590.6|2218
1611677780000|2021-01-26 16:16:20|1591.2|1591|1591.6|1591.2|1591.6|1591.4|1591.2|1591|7471
1611677790000|2021-01-26 16:16:30|1591.4|1591.4|1591.6|1591.4|1591.6|1591.4|1591.4|1591.2|4731
1611677800000|2021-01-26 16:16:40|1591.4|1591.2|1591|1590.8|1591.6|1591.2|1590.8|1590.4|16182
1611677810000|2021-01-26 16:16:50|1591.2|1591|1590.6|1590.4|1591.2|1591|1590.4|1590.2|6837
1611677820000|2021-01-26 16:17:00|1590.8|1590.2|1590.4|1590|1590.8|1590.4|1590.2|1590|5192
1611677830000|2021-01-26 16:17:10|1590.2|1589.8|1589.8|1589.4|1590.2|1589.8|1589.6|1589.4|3719
1611677840000|2021-01-26 16:17:20|1589.6|1589.6|1589|1588.8|1589.8|1589.6|1589|1588.8|4160
1611677850000|2021-01-26 16:17:30|1588.8|1588.6|1589.2|1589|1589.4|1589.2|1588.6|1588.4|19753
1611677860000|2021-01-26 16:17:40|1589.4|1588.8|1589.2|1588.8|1589.4|1589.2|1589.2|1588.8|2022
1611677870000|2021-01-26 16:17:50|1589|1589|1589.2|1589|1589.2|1589|1589|1589|0
1611677880000|2021-01-26 16:18:00|1589|1588.8|1589.2|1589|1589.2|1589|1589|1588.8|471
1611677890000|2021-01-26 16:18:10|1589|1588.8|1589.4|1589.2|1589.4|1589.2|1589|1588.8|2688
1611677900000|2021-01-26 16:18:20|1589.6|1589.4|1589|1588.8|1589.8|1589.4|1589|1588.8|6119
1611677910000|2021-01-26 16:18:30|1589.2|1589|1589.4|1589|1589.4|1589.2|1589.2|1589|112
1611677920000|2021-01-26 16:18:40|1589.2|1589.2|1589.2|1589|1589.2|1589.2|1589.2|1589|1000
1611677930000|2021-01-26 16:18:50|1589.4|1589.2|1588.8|1588.4|1589.4|1589.2|1588.8|1588.4|3370
1611677940000|2021-01-26 16:19:00|1588.6|1588.2|1589|1588.6|1589|1588.8|1588.6|1588.2|3505
1611677950000|2021-01-26 16:19:10|1588.8|1588.8|1588.8|1588.4|1589|1588.8|1588.6|1588.4|512
1611677960000|2021-01-26 16:19:20|1588.6|1588.2|1588.8|1588.4|1588.8|1588.6|1588.4|1588.2|2072
1611677970000|2021-01-26 16:19:30|1589|1588.6|1589|1588.6|1589|1588.8|1589|1588.4|1321
1611677980000|2021-01-26 16:19:40|1588.8|1588.4|1588.4|1588|1589|1588.4|1587.8|1587.6|4693
1611677990000|2021-01-26 16:19:50|1588.2|1588.2|1588.4|1587.8|1588.4|1588.2|1588.2|1587.8|2022
1611678000000|2021-01-26 16:20:00|1588.2|1588|1589.4|1589.2|1589.4|1589.2|1588.2|1588|9296
1611678010000|2021-01-26 16:20:10|1589.6|1589|1589.4|1589|1589.6|1589|1589.4|1589|430
1611678020000|2021-01-26 16:20:20|1589.2|1589.2|1589.4|1589|1589.4|1589.2|1589.2|1589|1012
1611678030000|2021-01-26 16:20:30|1589.2|1588.8|1589.4|1589.2|1589.4|1589.2|1589|1588.8|3758
1611678040000|2021-01-26 16:20:40|1589.2|1589|1588.6|1588.4|1589.2|1589|1588.4|1588|9871
1611678050000|2021-01-26 16:20:50|||||||||445
1611678060000|2021-01-26 16:21:00|1588.8|1588.6|1588.8|1588.2|1589.2|1588.6|1588.6|1588.2|2398
1611678070000|2021-01-26 16:21:10|1588.6|1588|1589|1588.6|1589|1588.6|1588.4|1588|10990
1611678080000|2021-01-26 16:21:20|1589.2|1588.8|1589.4|1589.2|1589.4|1589.2|1589|1588.8|2176
1611678090000|2021-01-26 16:21:30|1589.2|1589|1589.2|1589|1589.4|1589|1589.2|1589|811
1611678100000|2021-01-26 16:21:40|1589|1588.8|1588.6|1588.2|1589.2|1589|1588.4|1588.2|7277
1611678110000|2021-01-26 16:21:50|1588.4|1588|1588.4|1588.2|1588.4|1588.2|1588.2|1588|2156
1611678120000|2021-01-26 16:22:00|1588.6|1588.4|1589|1588.6|1589|1588.8|1588.6|1588.4|1742
1611678130000|2021-01-26 16:22:10|1588.8|1588.8|1588.8|1588.2|1589|1588.8|1588.2|1587.6|18748
1611678140000|2021-01-26 16:22:20|1588.6|1588.4|1589|1588.6|1589|1588.6|1588.4|1588.2|8186
1611678150000|2021-01-26 16:22:30|1588.8|1588.4|1588.6|1588.2|1588.8|1588.4|1588.4|1588.2|3079
1611678160000|2021-01-26 16:22:40|1588.8|1588.4|1588.2|1587.8|1588.8|1588.6|1588.2|1587.8|5893
1611678170000|2021-01-26 16:22:50|1588.4|1588|1588.4|1588.2|1588.4|1588.2|1588.2|1587.8|1677
1611678180000|2021-01-26 16:23:00|1588.2|1588|1588|1587.8|1588.4|1588|1588|1587.6|2934
1611678190000|2021-01-26 16:23:10|1588.2|1588|1588.4|1588|1588.6|1588.4|1588.2|1587.8|7209
1611678200000|2021-01-26 16:23:20|1588.2|1588.2|1589.4|1589.2|1589.4|1589.2|1588.2|1588.2|2894
1611678210000|2021-01-26 16:23:30|1589.6|1589.4|1589.8|1589.4|1589.8|1589.6|1589.4|1589.2|3245
1611678220000|2021-01-26 16:23:40|1590|1589.6|1590.4|1590.2|1590.4|1590.2|1589.8|1589.6|1881
1611678230000|2021-01-26 16:23:50|1590.6|1590.4|1590.6|1590.2|1590.6|1590.4|1590.6|1590.2|1103
1611678240000|2021-01-26 16:24:00|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1589.8|3996
1611678250000|2021-01-26 16:24:10|1590.4|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|5038
1611678260000|2021-01-26 16:24:20|1590.4|1590.4|1591|1590.8|1591|1590.8|1590.4|1590.4|918
1611678270000|2021-01-26 16:24:30|1590.8|1590.6|1590.8|1590.6|1591|1590.8|1590.8|1590.6|3004
1611678280000|2021-01-26 16:24:40|1591|1590.8|1591.4|1591|1592|1591.6|1591|1590.8|21221
1611678290000|2021-01-26 16:24:50|1591.6|1590.8|1591.2|1590.8|1591.6|1591|1590.8|1590.6|6979
1611678300000|2021-01-26 16:25:00|1591|1590.6|1590.6|1590.2|1591.2|1590.6|1590.4|1590.2|4453
1611678310000|2021-01-26 16:25:10|1590.4|1590.4|1591.4|1591|1591.4|1591|1590.4|1590.2|1604
1611678320000|2021-01-26 16:25:20|1591.2|1590.8|1591.4|1590.8|1591.4|1590.8|1590.8|1590.6|578
1611678330000|2021-01-26 16:25:30||1591||1591||1591||1591|48
1611678340000|2021-01-26 16:25:40|1591.2|1591.2|1591.6|1591.2|1591.6|1591.4|1591.2|1591|600
1611678350000|2021-01-26 16:25:50|1591.4||1591.4||1591.4||1591.4||22
1611678360000|2021-01-26 16:26:00|1591.2|1591|1591.4|1591|1591.4|1591|1591.2|1590.8|386
1611678370000|2021-01-26 16:26:10|1591.6|1591.2|1592|1591.8|1592|1591.8|1591.6|1591|1884
1611678380000|2021-01-26 16:26:20|1592.2|1592|1592.4|1592.2|1592.4|1592.2|1592.2|1592|2797
1611678390000|2021-01-26 16:26:30|1592.6|1592.4|1592.4|1592.2|1592.6|1592.4|1592.2|1592|4636
1611678400000|2021-01-26 16:26:40|1592.6|1592.4|1592.8|1592.4|1592.8|1592.6|1592.6|1592.2|1406
1611678410000|2021-01-26 16:26:50|1592.6|1592.2|1592.4|1592.2|1592.6|1592.4|1592.2|1592|2142
1611678420000|2021-01-26 16:27:00|1592.6|1592.4|1592.2|1591.8|1592.8|1592.4|1592|1591.8|2142
1611678430000|2021-01-26 16:27:10|1592.4|1592|1592.8|1592.4|1593|1592.6|1592.4|1591.8|5156
1611678440000|2021-01-26 16:27:20|1592.6|1592.6|1593.2|1592.8|1593.2|1593|1592.6|1592.6|1008
1611678450000|2021-01-26 16:27:30|1593|1593|1593.8|1593.4|1593.8|1593.4|1593|1592.8|2542
1611678460000|2021-01-26 16:27:40|1593.6|1593.2|1593.4|1593.2|1593.6|1593.4|1593.4|1593.2|3120
1611678470000|2021-01-26 16:27:50|1593.6|1593.4|1593.2|1593|1593.6|1593.4|1593.2|1593|4935
1611678480000|2021-01-26 16:28:00|1593.4|1592.8|1593|1592.6|1593.4|1592.8|1593|1592.6|2830
1611678490000|2021-01-26 16:28:10|1592.8|1592.4|1593.2|1592.6|1593.2|1592.8|1592.6|1592.2|1598
1611678500000|2021-01-26 16:28:20|1593.4|1592.8|1593.6|1593.2|1593.6|1593.2|1593.4|1592.6|4205
1611678510000|2021-01-26 16:28:30|1593.8|1593.4|1594|1593.6|1594|1593.8|1593.6|1593.2|2265
1611678520000|2021-01-26 16:28:40|1594.2|1593.8|1594.8|1594.2|1594.8|1594.4|1594.2|1593.6|2075
1611678530000|2021-01-26 16:28:50|1594.6|1594.4|1594.6|1594.2|1594.6|1594.4|1594.2|1593.8|2827
1611678540000|2021-01-26 16:29:00|1594.8|1594.4|1594.2|1593.8|1594.8|1594.4|1593.8|1593.4|4177
1611678550000|2021-01-26 16:29:10|1594|1593.6|1594.4|1594|1594.6|1594|1593.8|1593.6|846
1611678560000|2021-01-26 16:29:20|1594.6|1593.8|1594.6|1594|1594.6|1594.2|1594.4|1593.8|750
1611678570000|2021-01-26 16:29:30|1594.4|1593.8|1593.4|1593|1594.6|1594|1593.2|1592.6|3562
1611678580000|2021-01-26 16:29:40|1593.6|1592.8|1593.4|1593|1593.6|1593|1593.2|1592.6|0
1611678590000|2021-01-26 16:29:50|1593.2|1592.8|1593|1592.4|1593.4|1593.2|1593|1592.4|1680
1611734420000|2021-01-27 08:00:20|1584.2|1580|1583.4|1580.4|1584.2|1581.4|1582.2|1579|94137
1611734430000|2021-01-27 08:00:30|1583.2|1580.6|1581.6|1580|1583.2|1581.4|1578.8|1578|12146
1611734440000|2021-01-27 08:00:40|1581.4|1579.4|1580.4|1579|1581.4|1579.4|1579.2|1578|9474
1611734450000|2021-01-27 08:00:50|1581|1578.6|1583.4|1582|1583.4|1582.2|1580.4|1578.4|3039
1611734460000|2021-01-27 08:01:00|1584|1582.2|1584.8|1583.4|1585|1583.6|1582.2|1581.2|6718
1611734470000|2021-01-27 08:01:10|1584.6|1583.2|1580.8|1580.2|1584.6|1583.2|1580.8|1580|13909
1611734480000|2021-01-27 08:01:20|1581.2|1580.4|1579.4|1578|1581.6|1580.4|1577.8|1577.4|14370
1611734490000|2021-01-27 08:01:30|1578.8|1577.4|1578.8|1578.4|1578.8|1578.4|1578.8|1577.4|500
1611734500000|2021-01-27 08:01:40|1579|1578.2|1579.4|1578|1580.2|1579.2|1579|1578|6064
1611734510000|2021-01-27 08:01:50|1578.8|1578.2|1577.6|1576.6|1579.4|1578.2|1576.2|1575|14826
1611734520000|2021-01-27 08:02:00|1577.2|1576.8|1577.2|1576|1577.6|1577.2|1574.8|1574|17043
1611734530000|2021-01-27 08:02:10|1577.4|1576.2|1578.6|1577.6|1579.2|1578|1577.4|1576.2|7535
1611734540000|2021-01-27 08:02:20|1578.8|1577.8|1577.4|1576.2|1579.2|1578.4|1577.2|1576.2|4433
1611734550000|2021-01-27 08:02:30|1577.6|1576.8|1577|1576.2|1577.6|1576.8|1576.6|1575.6|6376
1611734560000|2021-01-27 08:02:40|1577.2|1576.6|1576|1574.8|1577.6|1576.8|1574.6|1573.6|9751
1611734570000|2021-01-27 08:02:50|1575.8|1575|1576.6|1575|1576.6|1576|1575.4|1574.6|5646
1611734580000|2021-01-27 08:03:00|1576.4|1575.2|1578|1576.8|1578|1576.8|1575.4|1575|523
1611734590000|2021-01-27 08:03:10|1578.2|1577|1579.2|1578.2|1579.4|1578.4|1577.4|1576.2|2603
1611734600000|2021-01-27 08:03:20|1579.4|1578.4|1582.6|1581.6|1582.6|1581.6|1579.2|1578.4|5310
1611734610000|2021-01-27 08:03:30|1583.6|1581.8|1584.4|1583.2|1584.4|1583.2|1582.8|1581.8|4574
1611734620000|2021-01-27 08:03:40|1584.2|1583|1582.4|1582.2|1584.8|1583.8|1582.4|1582.2|8774
1611734630000|2021-01-27 08:03:50|1582|1581.6|1578|1577|1582|1581.6|1577.4|1576|7495
1611734640000|2021-01-27 08:04:00|1577.8|1576.8|1576.6|1575.6|1578.2|1577|1576.2|1575.4|19487
1611734650000|2021-01-27 08:04:10|1576.4|1575.4|1577.6|1576|1578.2|1577.4|1575.2|1574.2|12449
1611734660000|2021-01-27 08:04:20|1577|1576.2|1580.8|1579.2|1580.8|1579.6|1577|1576|36979
1611734670000|2021-01-27 08:04:30|1580.2|1579|1580.2|1579|1580.4|1579.4|1579|1578.2|1434
1611734680000|2021-01-27 08:04:40|1580|1578.8|1577.6|1576.4|1580|1578.8|1577.6|1576.4|853
1611734690000|2021-01-27 08:04:50|1577.4|1576.2|1577|1576|1577.4|1576.6|1576.2|1576|10459
1611734700000|2021-01-27 08:05:00|1576.6|1576.2|1577.2|1576.2|1578|1576.8|1575.4|1575|8309
1611734710000|2021-01-27 08:05:10|1577|1576|1575.6|1574.6|1577|1576|1575.2|1574.2|18903
1611734720000|2021-01-27 08:05:20|1575.4|1574.4|1575.6|1574.4|1575.8|1575.4|1574.2|1573.8|24832
1611734730000|2021-01-27 08:05:30|1575.4|1574.6|1576.4|1575.4|1577|1575.8|1575.2|1574.4|3144
1611734740000|2021-01-27 08:05:40|1576.2|1575.2|1577.4|1576.6|1577.4|1576.6|1575.4|1575|5264
1611734750000|2021-01-27 08:05:50|1576.8|1576.4|1579.2|1578.4|1580|1578.8|1576.6|1575.8|14531
1611734760000|2021-01-27 08:06:00|1579|1578.2|1580.6|1579.8|1580.6|1580|1579|1578.2|2628
1611734770000|2021-01-27 08:06:10|1580.4|1579.6|1579.4|1578.8|1580.4|1579.8|1578.8|1578.2|1509
1611734780000|2021-01-27 08:06:20|1580|1578.6|1580.4|1579.6|1580.6|1580|1579.8|1578.6|944
1611734790000|2021-01-27 08:06:30|1580.2|1579.4|1578.8|1577.2|1580.2|1579.4|1578.8|1577.2|1381
1611734800000|2021-01-27 08:06:40|1579.2|1577.6|1579.2|1578.4|1579.2|1578.8|1578.2|1577.4|12260
1611734810000|2021-01-27 08:06:50|1579|1578.2|1578|1577.4|1579|1578.4|1578|1577.4|1125
1611734820000|2021-01-27 08:07:00|1578.4|1577.6|1578.4|1578|1579|1578.4|1578.4|1577.6|3093
1611734830000|2021-01-27 08:07:10|1578.6|1578.2|1579.6|1578.8|1580|1579.2|1578.6|1578|3558
1611734840000|2021-01-27 08:07:20|1579.8|1579.2|1580.6|1579.8|1581.6|1580.6|1579.6|1578.8|4709
1611734850000|2021-01-27 08:07:30|1580.8|1580.2|1580.6|1580|1581|1580.8|1580.4|1579.8|5238
1611734860000|2021-01-27 08:07:40|1580.8|1580.2|1580.6|1580|1582|1580.8|1580.4|1580|5326
1611734870000|2021-01-27 08:07:50|1580.4|1579.8|1580.8|1580|1581|1580|1580.2|1579.8|2104
1611734880000|2021-01-27 08:08:00|1581|1579.8|1580|1578.8|1581|1580.8|1580|1578.8|4669
1611734890000|2021-01-27 08:08:10|1579.8|1578.6|1579.8|1579.2|1580.2|1579.6|1578.6|1577.8|2286
1611734900000|2021-01-27 08:08:20|1580|1579.4|1580|1579.6|1581.8|1581.4|1579.8|1579.4|21155
1611734910000|2021-01-27 08:08:30|1580.2|1579.8|1581.2|1580.4|1581.8|1581|1579.8|1579.4|6675
1611734920000|2021-01-27 08:08:40|1581|1580.6|1581|1580.4|1581.4|1580.8|1581|1580.4|4064
1611734930000|2021-01-27 08:08:50|1581.2|1580.6|1581.8|1581.6|1582.4|1582|1581|1580.6|6713
1611734940000|2021-01-27 08:09:00|1582|1581.4|1579.8|1578.8|1582.8|1582.2|1579.4|1578.4|14834
1611734950000|2021-01-27 08:09:10|1579.6|1579|1579.6|1579|1580.2|1579.4|1579|1578|2919
1611734960000|2021-01-27 08:09:20|1579.8|1579.2|1579.6|1578.8|1579.8|1579.2|1579.2|1578.6|592
1611734970000|2021-01-27 08:09:30|1579.4|1578.6|1579.6|1578.4|1579.6|1578.6|1579.2|1578.4|200
1611734980000|2021-01-27 08:09:40|1579.4|1578.6|1578.2|1577.6|1579.6|1578.8|1578.2|1577.2|3466
1611734990000|2021-01-27 08:09:50|1578.4|1577.8|1580.8|1580.2|1580.8|1580.2|1578.2|1577.8|1871
1611735000000|2021-01-27 08:10:00|1580.6|1580|1580.4|1579.4|1581.8|1580.8|1580.2|1579.4|4235
1611735010000|2021-01-27 08:10:10|1580.6|1579.6|1579.2|1578.2|1580.6|1579.8|1579|1578.2|3339
1611735020000|2021-01-27 08:10:20|1579|1578|1578.2|1577.4|1579.6|1579|1577.8|1577.2|2540
1611735030000|2021-01-27 08:10:30|1578|1577.2|1578.4|1577.4|1578.6|1577.8|1577.8|1577.2|200
1611735040000|2021-01-27 08:10:40|1578.6|1577.6|1580.4|1579.4|1580.6|1579.8|1578.4|1577.6|3067
1611735050000|2021-01-27 08:10:50|1580.6|1579.6|1580|1579|1581|1580.2|1580|1579|5282
1611735060000|2021-01-27 08:11:00|1580.2|1579.2|1580.6|1579.6|1580.8|1580.4|1580.2|1579|2498
1611735070000|2021-01-27 08:11:10|1580.4|1579.8|1582|1581.2|1582.2|1581.2|1580.2|1579.8|4730
1611735080000|2021-01-27 08:11:20|1582.2|1581|1582.2|1581.2|1582.2|1581.2|1581.2|1580.6|0
1611735090000|2021-01-27 08:11:30|1582.4|1581.4|1584|1583.4|1584|1583.4|1582.4|1581.4|5728
1611735100000|2021-01-27 08:11:40|1584.2|1583.6|1583.2|1582.6|1584.6|1584|1583|1582.4|15395
1611735110000|2021-01-27 08:11:50|1583.4|1582.8|1583.8|1583|1583.8|1583.6|1583.2|1582.6|1840
1611735120000|2021-01-27 08:12:00|1584|1583.6|1583.2|1582.4|1584.2|1583.8|1583|1582.4|7487
1611735130000|2021-01-27 08:12:10|1582.6|1582.2|1583.8|1583.2|1584|1583.2|1582.6|1582|3056
1611735140000|2021-01-27 08:12:20|1584|1583.4|1584.2|1583.6|1584.6|1584|1583.8|1583.2|4070
1611735150000|2021-01-27 08:12:30|1584|1583.4|1583.8|1583.2|1584|1583.6|1583.8|1583|566
1611735160000|2021-01-27 08:12:40|1583.6|1583|1584.2|1583.8|1584.2|1583.8|1583.6|1583|2570
1611735170000|2021-01-27 08:12:50|1584|1583.6|1585|1584.4|1585|1584.4|1584|1583.2|1786
1611735180000|2021-01-27 08:13:00|1584.8|1584.2|1583.6|1582.8|1585|1584.2|1583.4|1582.6|3701
1611735190000|2021-01-27 08:13:10|1583.4|1583|1583.8|1583.4|1583.8|1583.6|1582.4|1582|5569
1611735200000|2021-01-27 08:13:20|1583.6|1583.2|1583.6|1583|1583.8|1583.2|1583.4|1582.6|97
1611735210000|2021-01-27 08:13:30|1583.8|1582.8|1584.2|1583.4|1584.4|1583.6|1583|1582.2|4024
1611735220000|2021-01-27 08:13:40|1584.4|1583.2|1584.4|1583.4|1585|1584.6|1584.2|1583.2|10487
1611735230000|2021-01-27 08:13:50|1584.2|1583.2|1583.2|1582.6|1584.2|1583.4|1583.2|1582.6|583
1611735240000|2021-01-27 08:14:00|1583.4|1582.8|1582.8|1582.4|1583.6|1582.8|1582.4|1581.6|3187
1611735250000|2021-01-27 08:14:10|1583|1582.6|1582.6|1582.4|1584|1583.2|1582.6|1582.4|3256
1611735260000|2021-01-27 08:14:20|1582.4|1582.2|1582.6|1581.8|1582.8|1582.4|1581.4|1581|8183
1611735270000|2021-01-27 08:14:30|1582.8|1582|1582.6|1582|1583|1582.4|1582.6|1581.8|1444
1611735280000|2021-01-27 08:14:40|1582.8|1582.2|1584.4|1583.6|1584.4|1583.6|1582.6|1582.2|464
1611735290000|2021-01-27 08:14:50|1584|1583.4|1586.8|1585.6|1586.8|1586|1583.4|1582.8|12174
1611735300000|2021-01-27 08:15:00|1586.2|1585.8|1587.6|1586.8|1588|1587.2|1585.6|1584.6|9877
1611735310000|2021-01-27 08:15:10|1587.8|1587|1588|1587.2|1588|1587.2|1587.8|1587|0
1611735320000|2021-01-27 08:15:20|1588.2|1587.4|1589|1588|1589.2|1588.8|1588.2|1587.4|15160
1611735330000|2021-01-27 08:15:30|1589.2|1588.2|1591|1590.2|1591|1590.2|1588.8|1588.2|6528
1611735340000|2021-01-27 08:15:40|1591.2|1590.4|1591.8|1591.4|1592.4|1591.8|1591|1590.4|3785
1611735350000|2021-01-27 08:15:50|1591.6|1591.2|1591.6|1590.6|1591.8|1591.4|1590.6|1590|10157
1611735360000|2021-01-27 08:16:00|1591.2|1590.4|1590.6|1590|1591.6|1590.4|1590.2|1589.2|4038
1611735370000|2021-01-27 08:16:10|1590.4|1589.8|1588.8|1588|1590.6|1589.8|1588.6|1587.8|598
1611735380000|2021-01-27 08:16:20|1588.6|1587.8|1588.8|1588|1588.8|1588|1588.6|1587.6|0
1611735390000|2021-01-27 08:16:30|1588.6|1587.8|1590.6|1589.6|1591.6|1590.6|1588.6|1587.6|11327
1611735400000|2021-01-27 08:16:40|1590.4|1589.4|1590.2|1589.4|1590.6|1590|1589.8|1588.8|673
1611735410000|2021-01-27 08:16:50|1590.4|1589.2|1591.2|1590.2|1591.2|1590.4|1590.4|1589.2|5328
1611735420000|2021-01-27 08:17:00|1591.4|1590|1591.6|1590.6|1591.6|1590.6|1590.6|1590|751
1611735430000|2021-01-27 08:17:10|1590.8|1590.4|1592|1591.2|1592|1591.2|1590.6|1590.2|4164
1611735440000|2021-01-27 08:17:20|1592.2|1591|1591|1590|1592.2|1591|1590.4|1589.6|4208
1611735450000|2021-01-27 08:17:30|1590.8|1589.8|1589.8|1588.8|1590.8|1590|1589.8|1588.8|4250
1611735460000|2021-01-27 08:17:40|1590|1589|1589.8|1589|1590|1589.2|1589.4|1588.6|500
1611735470000|2021-01-27 08:17:50|1589.6|1589.4|1591|1590.2|1591.2|1590.2|1589.6|1589|3487
1611735480000|2021-01-27 08:18:00|1590.8|1590.4|1591.8|1590.8|1591.8|1590.8|1590.6|1590.2|1162
1611735490000|2021-01-27 08:18:10|1592|1591|1593.4|1592.4|1593.4|1592.8|1592|1591|8218
1611735500000|2021-01-27 08:18:20|1593.2|1592.6|1592.8|1592.2|1593.8|1592.8|1592.8|1592.2|243
1611735510000|2021-01-27 08:18:30|1592.6|1592|1593.2|1592|1593.2|1592|1592.4|1591.6|2686
1611735520000|2021-01-27 08:18:40|1592.8|1592.2|1593.2|1592.6|1593.2|1592.6|1592.8|1592|710
1611735530000|2021-01-27 08:18:50|1593|1592.8|1591.6|1590.4|1593.2|1592.8|1591.6|1590.4|4119
1611735540000|2021-01-27 08:19:00|1591.4|1590.6|1590.2|1589.4|1591.6|1591.2|1589.8|1589.2|12089
1611735550000|2021-01-27 08:19:10|1589.8|1589.2|1590.2|1589.2|1591|1590.8|1589.6|1588.8|12850
1611735560000|2021-01-27 08:19:20|1590|1589.4|1589|1588|1590|1589.4|1588.6|1588|1947
1611735570000|2021-01-27 08:19:30|1588.8|1588.2|1586.4|1585.6|1589|1588.6|1586|1585.6|7879
1611735580000|2021-01-27 08:19:40|1586.2|1585.4|1587.2|1586.6|1587.4|1586.8|1586|1585.4|15816
1611735590000|2021-01-27 08:19:50|1587|1586.4|1588.6|1587.6|1588.8|1587.6|1586.8|1586.4|12083
1611735600000|2021-01-27 08:20:00|1588.2|1587.8|1588.2|1587.2|1588.6|1587.8|1588.2|1587|581
1611735610000|2021-01-27 08:20:10|1588|1587|1587|1586.2|1588|1587|1587|1586|0
1611735620000|2021-01-27 08:20:20|1586.6|1586|1588.2|1587.2|1588.4|1587.2|1586.6|1586|1297
1611735630000|2021-01-27 08:20:30|1588.4|1587.4|1589.4|1588.6|1590|1588.8|1588.2|1587.4|500
1611735640000|2021-01-27 08:20:40|1589.6|1588.8|1588.6|1587.8|1589.8|1588.8|1588.4|1587.6|3811
1611735650000|2021-01-27 08:20:50|1588.2|1587.6|1588|1587|1588.4|1587.6|1587.8|1586.8|0
1611735660000|2021-01-27 08:21:00|1587.8|1586.8|1588.6|1587.8|1588.6|1587.8|1587.6|1586.6|0
1611735670000|2021-01-27 08:21:10|1588.8|1588|1588.6|1587.4|1588.8|1588.2|1588.2|1587.2|1595
1611735680000|2021-01-27 08:21:20|1588|1587.6|1587.8|1587|1588|1587.8|1587.4|1586.6|2358
1611735690000|2021-01-27 08:21:30|1587.6|1587.2|1588.8|1587.6|1588.8|1587.6|1587.4|1587.2|645
1611735700000|2021-01-27 08:21:40|1588.6|1587.8|1588.8|1588.2|1589|1588.6|1588.6|1587.8|842
1611735710000|2021-01-27 08:21:50|1588.6|1587.8|1589|1588.2|1589|1588.2|1587.8|1587|31383
1611735720000|2021-01-27 08:22:00|1588.8|1588.4|1588|1587.2|1589|1588.4|1588|1587.2|5307
1611735730000|2021-01-27 08:22:10|1587.4|1587|1586.2|1585.4|1588|1587|1586.2|1585.4|62748
1611735740000|2021-01-27 08:22:20|1586|1585.6|1585.8|1585.4|1586.4|1585.6|1585.8|1585.4|0
1611735750000|2021-01-27 08:22:30|1586|1585.2|1585|1584|1586|1585.4|1584.6|1584|10459
1611735760000|2021-01-27 08:22:40|1585.2|1583.8|1585|1584.2|1585.2|1584.4|1584.6|1583.8|0
1611735770000|2021-01-27 08:22:50|1584.8|1584.4|1585.4|1584.6|1585.8|1585.2|1584.8|1584.2|4428
1611735780000|2021-01-27 08:23:00|1585|1584.4|1585.2|1584.6|1585.4|1584.6|1584.6|1584|1215
1611735790000|2021-01-27 08:23:10|1585.4|1585|1586.2|1585.6|1586.4|1585.6|1585.4|1585|16867
1611735800000|2021-01-27 08:23:20|1586|1585.4|1585.2|1584.6|1586.2|1585.6|1585.2|1584.4|4674
1611735810000|2021-01-27 08:23:30|1585|1584.4|1584.8|1584|1585.2|1584.6|1584.2|1583.4|4327
1611735820000|2021-01-27 08:23:40|1585|1584.2|1585.6|1584.6|1586|1585.2|1584.8|1584.2|4822
1611735830000|2021-01-27 08:23:50|1585.4|1584.4|1585.2|1584.4|1585.6|1584.6|1585.2|1584.4|0
1611735840000|2021-01-27 08:24:00||1585||1584.4||1585||1584.4|500
1611735850000|2021-01-27 08:24:10|1585|1584.2|1585.2|1584.2|1585.2|1584.4|1583.2|1582.4|2875
1611735860000|2021-01-27 08:24:20|1584.8|1584|1584|1583.2|1585.2|1584|1583.4|1582.6|6550
1611735870000|2021-01-27 08:24:30|1583.6|1583|1583.6|1582.8|1584|1583|1583.6|1582.6|63
1611735880000|2021-01-27 08:24:40|1583.4|1582.6|1581.6|1581|1583.4|1582.6|1581|1580.4|7067
1611735890000|2021-01-27 08:24:50|1581.2|1580.8|1581|1580.4|1581.6|1581|1580.8|1580.2|2248
1611735900000|2021-01-27 08:25:00|1581.2|1580.8|1583.8|1583|1584|1583.2|1581.2|1580.4|15035
1611735910000|2021-01-27 08:25:10|1583.6|1583.2|1585|1584.4|1585.2|1584.4|1583.6|1583.2|2500
1611735920000|2021-01-27 08:25:20|1585.2|1584.2|1587|1586.2|1587|1586.2|1585|1584.2|2926
1611735930000|2021-01-27 08:25:30|1587.2|1586.6|1587.2|1586.6|1588.4|1587.6|1587|1586.2|8110
1611735940000|2021-01-27 08:25:40|1587|1586.4|1586.8|1586|1588|1587.2|1586.8|1586|5927
1611735950000|2021-01-27 08:25:50|1586.6|1585.8|1585.2|1584.4|1586.6|1585.8|1584.8|1584.4|2637
1611735960000|2021-01-27 08:26:00|1585.4|1584.8|1586.4|1585.6|1586.8|1585.8|1585.4|1584.4|5763
1611735970000|2021-01-27 08:26:10|1586.2|1585.8|1586.6|1585.6|1587.2|1586.2|1585.8|1584.8|1131
1611735980000|2021-01-27 08:26:20|1586.2|1585.4|1586.4|1585.2|1586.6|1585.6|1585.4|1584.6|2143
1611735990000|2021-01-27 08:26:30|1586.2|1585|1585|1584|1586.2|1585.2|1584.8|1584|576
1611736000000|2021-01-27 08:26:40|1584.8|1584.2|1586.2|1585.4|1586.2|1585.6|1584.8|1584.2|498
1611736010000|2021-01-27 08:26:50|1586|1585.6|1585.6|1585|1586.8|1586.2|1585.6|1585|4467
1611736020000|2021-01-27 08:27:00|1585.8|1585.2|1586.2|1585.6|1586.6|1585.6|1585.8|1585|600
1611736030000|2021-01-27 08:27:10|1586.4|1585.8|1586.8|1585.8|1586.8|1586.2|1586.4|1585.8|247
1611736040000|2021-01-27 08:27:20|1586.6|1586|1587.8|1587|1587.8|1587|1586.4|1586|236
1611736050000|2021-01-27 08:27:30|1587.6|1586.8|1586.4|1585.6|1587.6|1587|1586.4|1585.4|2933
1611736060000|2021-01-27 08:27:40|1586.2|1585.4|1586.4|1585.6|1586.6|1585.6|1586.2|1585.2|0
1611736070000|2021-01-27 08:27:50|1586.6||1586.4||1586.6||1586.2||0
1611736080000|2021-01-27 08:28:00|1586.2|1585.2|1585.4|1584.8|1586.2|1585.4|1585.2|1584.4|940
1611736090000|2021-01-27 08:28:10|1585.6|1585|1585.8|1584.8|1586|1585.4|1585.6|1584.8|144
1611736100000|2021-01-27 08:28:20|1586|1585|1586.4|1585.8|1586.8|1586|1586|1584.8|1937
1611736110000|2021-01-27 08:28:30|1586.2|1585.4|1585.8|1584.8|1586.4|1585.6|1585.6|1584.8|503
1611736120000|2021-01-27 08:28:40|1585.6|1584.6|1583.6|1582.8|1585.6|1584.6|1583.6|1582.6|5401
1611736130000|2021-01-27 08:28:50|1583.4|1582.6|1585|1584.2|1585.2|1584.8|1583|1582.6|530
1611736140000|2021-01-27 08:29:00|1584.8|1584|1585|1584|1585|1584.2|1584.2|1583.6|418
1611736150000|2021-01-27 08:29:10|1584.8|1583.8|1585|1584.4|1585.2|1584.6|1584.2|1583.2|1282
1611736160000|2021-01-27 08:29:20|1584.8|1584.2|1584.2|1583.6|1585.2|1584.2|1584|1583.2|1070
1611736170000|2021-01-27 08:29:30|1584|1583.2|1583.4|1582.4|1584|1583.2|1583.2|1582.4|2815
1611736180000|2021-01-27 08:29:40|1583.6|1582.6|1582.8|1581.8|1583.8|1582.8|1582.6|1581.6|728
1611736190000|2021-01-27 08:29:50|1583|1582|1583|1582.2|1583.2|1582.6|1582.6|1582|2739
1611736200000|2021-01-27 08:30:00|1583.2|1582.4|1583.2|1582.6|1583.4|1582.8|1583|1582.4|323
1611736210000|2021-01-27 08:30:10|1583.4|1583|1583.8|1583|1584|1583.2|1583.4|1583|950
1611736220000|2021-01-27 08:30:20|1584|1583.2|1583|1582.2|1584|1583.4|1583|1582.2|4300
1611736230000|2021-01-27 08:30:30|1582.6|1582|1582.8|1582.2|1582.8|1582.2|1582.6|1581.8|1414
1611736240000|2021-01-27 08:30:40|1582.6|1582|1582.6|1582.2|1582.6|1582.2|1582.6|1582|100
1611736250000|2021-01-27 08:30:50|1582.8|1582|1582.2|1581.6|1582.8|1582.2|1581.8|1581.2|2357
1611736260000|2021-01-27 08:31:00|1582.4|1581.4|1582.2|1581.8|1582.6|1581.8|1582|1581.2|1871
1611736270000|2021-01-27 08:31:10|1582.4|1581.6|1582.6|1581.8|1582.6|1581.8|1582.4|1581.6|0
1611736280000|2021-01-27 08:31:20|1582.8|1581.6|1583.4|1582.8|1583.4|1582.8|1582.8|1581.6|1104
1611736290000|2021-01-27 08:31:30|1583.6|1583|1583.8|1583.2|1583.8|1583.2|1583.6|1582.8|0
1611736300000|2021-01-27 08:31:40||1583.4||1583.6||1583.6||1583.4|500
1611736310000|2021-01-27 08:31:50|1584|1583.8|1584.6|1583.8|1584.6|1584.4|1584|1583.8|3405
1611736320000|2021-01-27 08:32:00|1584.8|1584|1584.4|1583.8|1585|1584|1584.2|1583.8|0
1611736330000|2021-01-27 08:32:10|1584.2|1583.6|1583.2|1582.4|1584.4|1583.6|1583.2|1582.4|6735
1611736340000|2021-01-27 08:32:20|1583|1582.2|1582.8|1582.2|1583|1582.2|1582.2|1581.6|102
1611736350000|2021-01-27 08:32:30|1582.6|1582|1582.8|1582|1582.8|1582|1582.6|1582|0
1611736360000|2021-01-27 08:32:40|1582.6|1582.2|1582.4|1581.8|1583.4|1582.6|1582.4|1581.8|212
1611736370000|2021-01-27 08:32:50|1582.6|1582|1582.8|1582.2|1583|1582.4|1582.6|1582|317
1611736380000|2021-01-27 08:33:00|1582.6|1581.8|1582.8|1581.8|1582.8|1581.8|1582.2|1581.4|62
1611736390000|2021-01-27 08:33:10|1582.6|1582|1583|1582.2|1583.2|1582.2|1582.4|1581.6|0
1611736400000|2021-01-27 08:33:20|1582.6|1582|1583.2|1582.6|1583.2|1582.6|1582.2|1581.4|1102
1611736410000|2021-01-27 08:33:30|1583.4|1582.8|1583.6|1583|1584.2|1583.4|1583.4|1582.8|651
1611736420000|2021-01-27 08:33:40|1583.8|1583.2|1583.8|1583|1584.6|1583.8|1583.4|1582.6|2135
1611736430000|2021-01-27 08:33:50|1584|1583.2|1584.6|1583.8|1584.6|1583.8|1584|1583.2|685
1611736440000|2021-01-27 08:34:00|1584.8|1584|1583.8|1583.4|1585.2|1584.2|1583.8|1583.4|1879
1611736450000|2021-01-27 08:34:10|1584|1583.8|1582.4|1581.8|1584|1583.8|1582.4|1581.8|4937
1611736460000|2021-01-27 08:34:20|1582.2|1581.6|1582|1581.6|1582.2|1581.6|1582|1581.6|0
1611736470000|2021-01-27 08:34:30|1581.8|1581.4|1581.4|1580.8|1581.8|1581.4|1581.2|1580.8|1193
1611736480000|2021-01-27 08:34:40|1581.2|1580.6|1581|1580.2|1581.4|1580.8|1581|1580.2|400
1611736490000|2021-01-27 08:34:50|1580.6|1580|1581.8|1581.2|1582|1581.2|1580.2|1579.4|18483
1611736500000|2021-01-27 08:35:00|1582|1581.4|1581.8|1580.8|1582|1581.4|1581.4|1580.6|793
1611736510000|2021-01-27 08:35:10|1581.6|1580.6|1582.6|1582|1582.8|1582|1581.4|1580.6|2897
1611736520000|2021-01-27 08:35:20|1582.4|1582.6|1582|1581.6|1582.8|1582.6|1581.8|1581.2|2705
1611736530000|2021-01-27 08:35:30|1581.8|1581|1581.8|1580.8|1582|1581|1581.8|1580.8|4093
1611736540000|2021-01-27 08:35:40|1581.6|1581|1581.8|1581.2|1581.8|1581.2|1581.6|1581|0
1611736550000|2021-01-27 08:35:50|1581.6|1581|1582|1581.2|1582|1581.8|1581.4|1581|1638
1611736560000|2021-01-27 08:36:00|1581.8|1581.4|1583.2|1582.6|1583.2|1582.6|1581.8|1581.2|1877
1611736570000|2021-01-27 08:36:10|1583.4|1582.8|1583.4|1583|1584.2|1583.4|1583.4|1582.6|662
1611736580000|2021-01-27 08:36:20|1583.6|1583.2|1584|1583.4|1584|1583.4|1583.6|1583|147
1611736590000|2021-01-27 08:36:30|1583.8|1583|1583.8|1583|1584.6|1583.8|1583.6|1583|1727
1611736600000|2021-01-27 08:36:40|1583.6|1583.2|1582.2|1581.2|1583.6|1583.4|1582.2|1581.2|3221
1611736610000|2021-01-27 08:36:50|1582||1582||1582||1582||0
1611736620000|2021-01-27 08:37:00|1581.8|1581|1581.6|1580.8|1581.8|1581.6|1581.2|1580.6|9093
1611736630000|2021-01-27 08:37:10|1581.4|1581.2|1581.6|1580.8|1581.8|1581.2|1581.4|1580.8|1384
1611736640000|2021-01-27 08:37:20|1581.8|1581|1580.4|1580.2|1582|1581.6|1580.4|1580.2|6263
1611736650000|2021-01-27 08:37:30|1580.2|1580|1580.8|1580.2|1581|1580.2|1580.2|1579.6|1666
1611736660000|2021-01-27 08:37:40|1580.6|1580|1581.4|1580.8|1581.8|1581|1580.6|1580|1007
1611736670000|2021-01-27 08:37:50|1581.2|1580.6|1581.6|1581|1581.8|1581.2|1581|1580.4|2722
1611736680000|2021-01-27 08:38:00|1581.4|1581.2|1581.6|1581|1581.6|1581.2|1581.4|1580.8|0
1611736690000|2021-01-27 08:38:10|1581.4|1581.2|1582|1581.6|1582|1581.8|1581.4|1581.2|1847
1611736700000|2021-01-27 08:38:20|1581.8|1581.4|1581.8|1581.2|1581.8|1581.4|1581.4|1581|1787
1611736710000|2021-01-27 08:38:30|1581.2|1581|1581|1580.6|1581.2|1581.2|1581|1580.4|205
1611736720000|2021-01-27 08:38:40|1581.2|1580.8|1581.6|1581|1581.8|1581|1581.2|1580.8|361
1611736730000|2021-01-27 08:38:50|1581.8|1581.2|1582.4|1581.8|1583|1582.2|1581.8|1581|5305
1611736740000|2021-01-27 08:39:00|1582.2|1581.6|1581.8|1581.4|1582.2|1581.6|1581.6|1581|3513
1611736750000|2021-01-27 08:39:10|1582|1581.6|1582.6|1582|1582.6|1582|1581.8|1581.2|2737
1611736760000|2021-01-27 08:39:20|1582.8|1582.2|1583.6|1583.2|1584|1583.2|1582.8|1582.2|906
1611736770000|2021-01-27 08:39:30|1583.8|1583|1583.6|1582.8|1584.4|1583.8|1583|1582.6|1115
1611736780000|2021-01-27 08:39:40|1583.4|1582.6|1583.4|1583|1583.6|1583|1583.2|1582.6|0
1611736790000|2021-01-27 08:39:50|1583.2|1582.8|1582.6|1582|1583.4|1582.8|1582.6|1581.8|3498
1611736800000|2021-01-27 08:40:00|1582.4|1581.8|1581.8|1581|1582.4|1581.8|1581.6|1581|862
1611736810000|2021-01-27 08:40:10|1582|1580.8|1581.2|1580.8|1582|1581|1581.2|1580.4|1060
1611736820000|2021-01-27 08:40:20|1581.4|1581|1582|1581.6|1582|1581.6|1581.4|1580.8|317
1611736830000|2021-01-27 08:40:30|1581.8|1581.4|1581.4|1581|1582|1581.6|1581.4|1581|1000
1611736840000|2021-01-27 08:40:40|1581.2|1580.6|1581.8|1581|1581.8|1581|1580.8|1580.2|4813
1611736850000|2021-01-27 08:40:50|1581.6|1580.8|1581.2|1580.6|1581.6|1581|1581.2|1580.6|0
1611736860000|2021-01-27 08:41:00|1581|1581|1581.8|1581.2|1582|1581.2|1581|1581|1635
1611736870000|2021-01-27 08:41:10|1581.6||1581.8||1581.8||1581.6||2265
1611736880000|2021-01-27 08:41:20|1582|1581.4|1582.4|1582|1582.6|1582|1582|1581.2|4237
1611736890000|2021-01-27 08:41:30|1582.6|1582.2|1582.6|1582|1583|1582.4|1582.6|1582|1167
1611736900000|2021-01-27 08:41:40|1582.8|1582.2|1582.8|1582.2|1583.4|1582.8|1582.6|1582.2|1798
1611736910000|2021-01-27 08:41:50|1582.6|1582|1582.2|1581.6|1582.6|1582|1582.2|1581.6|0
1611736920000|2021-01-27 08:42:00||1581.8||1581.6||1581.8||1581.6|0
1611736930000|2021-01-27 08:42:10|1582|1581.8|1581.8|1581.4|1582|1581.8|1581.8|1581.4|526
1611736940000|2021-01-27 08:42:20|1582|1581.6|1582|1581.6|1582|1581.6|1582|1581.6|162
1611736950000|2021-01-27 08:42:30|1582.2|1581.8|1582.2|1581.8|1582.8|1582.6|1582.2|1581.6|6194
1611736960000|2021-01-27 08:42:40||1582||1582||1582||1582|0
1611736970000|2021-01-27 08:42:50|1582.4|1581.8|1582.6|1582.4|1582.8|1582.6|1582.4|1581.6|1749
1611736980000|2021-01-27 08:43:00|1582.4|1582.2|1583.6|1583.4|1583.8|1583.4|1582.4|1582|12364
1611736990000|2021-01-27 08:43:10|1583.8|1583.6|1582.4|1582|1583.8|1583.6|1582.4|1581.8|6866
1611737000000|2021-01-27 08:43:20|1582.6|1582.2|1582.4|1582|1582.8|1582.6|1582.4|1582|2656
1611737010000|2021-01-27 08:43:30|1582.6|1582.2|1582.6|1582.4|1582.8|1582.4|1582.4|1582|732
1611737020000|2021-01-27 08:43:40|1582.8|1582.6|1582.8|1582.4|1583.6|1583.2|1582.8|1582.4|8203
1611737030000|2021-01-27 08:43:50|1582.6|1582.6|1582.4|1582.2|1582.6|1582.6|1582.4|1582.2|915
1611737040000|2021-01-27 08:44:00|1582.6|1582.4|1582.2|1581.6|1582.6|1582.4|1582.2|1581.6|1476
1611737050000|2021-01-27 08:44:10|1582|1581.4|1582|1581.6|1582.6|1582|1581.8|1581|3483
1611737060000|2021-01-27 08:44:20|1581.8|1581.4|1583.4|1583.2|1583.8|1583.2|1581.8|1581.2|8493
1611737070000|2021-01-27 08:44:30|1583.6|1583.4|1585.2|1584.4|1585.2|1585|1583.4|1583.4|6329
1611737080000|2021-01-27 08:44:40|1585|1584.2|1584|1583.6|1585|1584.6|1584|1583.6|3198
1611737090000|2021-01-27 08:44:50|1583.8|1583.4|1583.6|1583.2|1584|1583.6|1583.6|1583|1383
1611737100000|2021-01-27 08:45:00|1583.4|1583|1581.8|1581.6|1583.4|1583|1581.8|1581.6|9867
1611737110000|2021-01-27 08:45:10|1582|1581.8|1580.8|1580.4|1582|1581.8|1580.6|1580.2|18216
1611737120000|2021-01-27 08:45:20|1580.6|1580.2|1580.8|1580.6|1580.8|1580.6|1580.4|1580|1935
1611737130000|2021-01-27 08:45:30|1581|1580.8|1581.6|1581.2|1581.8|1581.4|1581|1580.8|2701
1611737140000|2021-01-27 08:45:40|1581.8|1581.4|1580.8|1580.2|1581.8|1581.6|1580.8|1580.2|4612
1611737150000|2021-01-27 08:45:50|1581|1580.6|1581.8|1581.4|1582|1581.6|1580.8|1580.2|3283
1611737160000|2021-01-27 08:46:00|1581.6|1581.2|1581|1580.8|1582.8|1582.6|1580.8|1580.4|13279
1611737170000|2021-01-27 08:46:10|1580.8|1580.6|1581|1580.6|1581.4|1581|1580.8|1580.6|2429
1611737180000|2021-01-27 08:46:20|1580.8|1580.4|1581.4|1580.6|1581.6|1581.2|1580.8|1580.4|2524
1611737200000|2021-01-27 08:46:40|1581.2|1580.8|1581.8|1581.6|1582|1581.8|1581.2|1580.8|6838
1611737210000|2021-01-27 08:46:50|1582|1581.8|1581.8|1581.6|1582.6|1582.4|1581.8|1581.6|8709
1611737220000|2021-01-27 08:47:00|1581.6|1581.4|1583|1582.4|1583|1582.4|1581.6|1581.2|10796
1611737230000|2021-01-27 08:47:10|1582.8|1582.6|1581.8|1581.4|1583.2|1583|1581.8|1581.4|4617
1611737250000|2021-01-27 08:47:30|1581.6|1581.2|1581.2|1580.8|1582|1581.6|1581.2|1580.8|1808
1611737260000|2021-01-27 08:47:40|1581.4|1581|1581.2|1581|1581.4|1581.2|1581.2|1581|1664
1611737270000|2021-01-27 08:47:50|1581.4|1581.2|1580.6|1580|1581.6|1581.2|1580.6|1580|3910
1611737280000|2021-01-27 08:48:00||1580.2||1580||1580.2||1580|0
1611737290000|2021-01-27 08:48:10|1580.8|1580.2|1581.8|1581.4|1582.2|1582|1580.6|1580.2|7425
1611737300000|2021-01-27 08:48:20|1582|1581.6|1582|1581.2|1582|1581.8|1581.8|1581|1389
1611737310000|2021-01-27 08:48:30|1581.8|1581|1582.4|1581.8|1582.4|1582.2|1581.2|1581|2293
1611737320000|2021-01-27 08:48:40|1582.2|1582|1582.2|1581.8|1582.6|1582.2|1582.2|1581.8|2134
1611737330000|2021-01-27 08:48:50||1581.6||1581.6||1581.8||1581.6|0
1611737340000|2021-01-27 08:49:00|1582|1581.4|1581.4|1581|1582|1581.6|1581.4|1581|730
1611737350000|2021-01-27 08:49:10|1581.2|1580.8|1581.8|1581.2|1581.8|1581.4|1580.8|1580.6|1917
1611737360000|2021-01-27 08:49:20|1581.6|1581.4|1582|1581.6|1582|1581.6|1581.6|1581.4|657
1611737370000|2021-01-27 08:49:30|1581.8|1581.4|1582|1581.6|1582.8|1582.4|1581.6|1581.4|9717
1611737380000|2021-01-27 08:49:40|1582.2|1581.8|1582|1581.6|1582.4|1582|1582|1581.6|3230
1611737390000|2021-01-27 08:49:50|1581.8|1581.4|1582|1581.6|1582|1581.8|1581.6|1581.4|4103
1611737400000|2021-01-27 08:50:00|1582.2|1581.8|1582.2|1581.8|1582.4|1582|1582.2|1581.4|4959
1611737410000|2021-01-27 08:50:10|1582|1581.6|1581|1580.6|1582|1581.8|1581|1580.6|10077
1611737420000|2021-01-27 08:50:20|1581.2|1580.8|1581.4|1581|1581.4|1581.2|1581.2|1580.8|909
1611737430000|2021-01-27 08:50:30|1581.2|1580.8|1581.4|1580.8|1581.4|1581|1581|1580.6|2861
1611737440000|2021-01-27 08:50:40|1581.2|1580.6|1580.6|1580.4|1581.2|1580.6|1580.6|1580.2|1384
1611737450000|2021-01-27 08:50:50|1580.8|1580.6|1581.2|1580.8|1581.2|1580.8|1580.6|1580.2|1127
1611737460000|2021-01-27 08:51:00|1581|1580.6|1581|1580.6|1581.2|1580.8|1581|1580.6|1914
1611737470000|2021-01-27 08:51:10|1581.2|1580.8|1579.8|1579.6|1581.4|1581.2|1579.8|1579.4|27715
1611737480000|2021-01-27 08:51:20|1579.6|1579.4|1578.8|1578.4|1579.6|1579.4|1578.8|1578.2|15106
1611737490000|2021-01-27 08:51:30|1579|1578.6|1579.4|1579|1579.6|1579|1579|1578.4|2299
1611737500000|2021-01-27 08:51:40|1579.6|1579.2|1579.4|1578.8|1579.8|1579.6|1579.2|1578.8|7051
1611737510000|2021-01-27 08:51:50|1579.6|1579|1579.2|1578.8|1579.6|1579.2|1579.2|1578.8|908
1611737520000|2021-01-27 08:52:00|1579|1578.6|1578.2|1577.8|1579|1578.6|1578.2|1577.8|3874
1611737530000|2021-01-27 08:52:10|1578|1577.6|1577.8|1577.2|1578|1577.6|1577.8|1577|500
1611737540000|2021-01-27 08:52:20|1578|1577.4|1578.4|1578|1578.6|1578.2|1577.8|1577.2|2329
1611737550000|2021-01-27 08:52:30|1578.2|1577.8|1578.2|1577.8|1578.2|1578|1578.2|1577.8|0
1611737560000|2021-01-27 08:52:40|1577.8|1577.6|1578.2|1577.6|1578.2|1578|1577.6|1577.2|6666
1611737570000|2021-01-27 08:52:50|1578.4|1577.8|1578.6|1578|1578.6|1578.4|1578.2|1577.8|2784
1611737580000|2021-01-27 08:53:00|1578.4|1578.2|1578.8|1578.4|1578.8|1578.6|1578.4|1578|1158
1611737590000|2021-01-27 08:53:10|1579|1578.8|1578.8|1578.2|1579.6|1579.2|1578.6|1578.2|5945
1611737600000|2021-01-27 08:53:20|1578.6|1578.4|1578.8|1578.4|1579.2|1579|1578.6|1578.2|10000
1611737610000|2021-01-27 08:53:30|1578.6|1578.2|1579.6|1579.2|1579.6|1579.2|1578.6|1578.2|9544
1611737620000|2021-01-27 08:53:40|1579.4|1579|1579.2|1578.8|1579.8|1579.6|1579.2|1578.6|3270
1611737630000|2021-01-27 08:53:50|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.8|1578.2|0
1611737640000|2021-01-27 08:54:00|1579|1578.2|1579.6|1578.8|1579.6|1579|1579|1578.2|833
1611737650000|2021-01-27 08:54:10|1579.4|1579|1579.4|1578.8|1579.8|1579.4|1579.4|1578.8|600
1611737660000|2021-01-27 08:54:20|1579.2||1579.4||1579.4||1579.2||0
1611737670000|2021-01-27 08:54:30|1579.6||1579.4||1579.6||1579.4||0
1611737680000|2021-01-27 08:54:40|1579.6||1579.6||1579.6||1579.4||0
1611737690000|2021-01-27 08:54:50|1579.4|1579|1579.8|1579.6|1579.8|1579.6|1579.4|1579|222
1611737700000|2021-01-27 08:55:00|1579.6|1579.4|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|1250
1611737710000|2021-01-27 08:55:10|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.8|1579.6|886
1611737720000|2021-01-27 08:55:20|1579.8|1579.4|1578.4|1578|1579.8|1579.4|1578.4|1578|3262
1611737730000|2021-01-27 08:55:30|1578.6|1578.2|1578.8|1578.4|1578.8|1578.6|1578.6|1578|1206
1611737740000|2021-01-27 08:55:40|1578.6|1578.2|1578.8|1578.4|1578.8|1578.6|1578.6|1578.2|1463
1611737750000|2021-01-27 08:55:50|1578.6|1578.2|1578.6|1578.2|1578.6|1578.2|1577.6|1577.4|11377
1611737760000|2021-01-27 08:56:00|1578.4|1578|1577.6|1577.2|1578.4|1578|1577.6|1577.2|224
1611737770000|2021-01-27 08:56:10|1577.4|1577|1577|1576.6|1577.4|1577|1576.8|1576.4|2508
1611737780000|2021-01-27 08:56:20|1577.2|1576.8|1577.2|1576.8|1577.2|1577|1577|1576.6|3204
1611737790000|2021-01-27 08:56:30|1577.4|1577|1577.8|1577.2|1577.8|1577.4|1577.4|1576.8|7621
1611737800000|2021-01-27 08:56:40|1578|1577.4|1578.2|1577.8|1578.4|1578|1577.4|1577.2|8280
1611737810000|2021-01-27 08:56:50|1578.4|1578|1578.8|1578.2|1578.8|1578.4|1578.4|1577.8|1420
1611737820000|2021-01-27 08:57:00|1578.6|1577.8|1578|1577.8|1578.6|1578.2|1578|1577.8|5383
1611737830000|2021-01-27 08:57:10|1577.8|1577.6|1578.4|1577.6|1578.4|1577.6|1577.2|1576.8|3862
1611737840000|2021-01-27 08:57:20|1578|1577.4|1578|1577.6|1578.6|1578.2|1577.8|1577.4|7917
1611737850000|2021-01-27 08:57:30|1578.2|1577.8|1578.8|1578.4|1579|1578.6|1578.2|1577.8|4537
1611737860000|2021-01-27 08:57:40|1579|1578.6|1579.2|1578.8|1579.4|1579|1578.8|1578.4|2206
1611737870000|2021-01-27 08:57:50|1579.4|1579|1579.4|1578.8|1579.4|1579|1579.2|1578.8|0
1611737880000|2021-01-27 08:58:00|1579.6|1578.6|1578.6|1578.2|1579.6|1578.6|1578.6|1578|887
1611737890000|2021-01-27 08:58:10|1578.8|1578.4|1578.6|1578.4|1579|1578.6|1578.6|1578.4|1812
1611737900000|2021-01-27 08:58:20|1578.8|1578.6|1579|1578.8|1579.6|1579.2|1578.8|1578.6|2482
1611737910000|2021-01-27 08:58:30|1578.8|1578.6|1579.4|1579|1579.4|1579|1578.8|1578.6|723
1611737920000|2021-01-27 08:58:40|1579.2|1578.8|1579.8|1579.2|1580|1579.4|1579|1578.6|2247
1611737930000|2021-01-27 08:58:50|1579.6|1579|1579.6|1579.2|1579.6|1579.4|1579.4|1579|833
1611737940000|2021-01-27 08:59:00|1579.4|1579|1579.6|1579.2|1580.2|1579.6|1579|1578.8|3627
1611737950000|2021-01-27 08:59:10|1579.8|1579.4|1580|1579.6|1580.4|1580|1579.8|1579.4|4082
1611737960000|2021-01-27 08:59:20|1579.8|1579.4|1579.4|1579|1579.8|1579.4|1579.4|1579|222
1611737970000|2021-01-27 08:59:30|1579.2|1578.8|1579.4|1579|1579.4|1579.2|1579|1578.8|1143
1611737980000|2021-01-27 08:59:40|1579.2|1579.2|1580.2|1579.8|1580.8|1580.4|1579.2|1579.2|3061
1611737990000|2021-01-27 08:59:50|1580.4|1580|1581.2|1580.8|1581.6|1581.4|1580.4|1579.8|4955
1611738000000|2021-01-27 09:00:00|1581|1580.6|1581.4|1581|1581.4|1581|1580.8|1580.4|1648
1611738010000|2021-01-27 09:00:10|1581.2|1580.8|1581.8|1581.2|1582|1581.6|1581.2|1580.8|2514
1611738020000|2021-01-27 09:00:20|1581.6|1581|1581|1580.6|1581.6|1581.2|1581|1580.4|3552
1611738030000|2021-01-27 09:00:30||1580.4||1580.4||1580.4||1580.4|0
1611738040000|2021-01-27 09:00:40|1581.2|1580.6|1582.2|1581.8|1582.4|1582|1581|1580.4|3346
1611738050000|2021-01-27 09:00:50|1582.4|1582|1583|1582.6|1583.6|1583.4|1582.4|1582|11796
1611738060000|2021-01-27 09:01:00|1582.8|1582.4|1582.2|1581.8|1582.8|1582.6|1582.2|1581.8|2207
1611738070000|2021-01-27 09:01:10|1582.4|1582|1582|1581.8|1582.4|1582.2|1582|1581.8|2788
1611738080000|2021-01-27 09:01:20|1582.2|1582|1580|1579.6|1582.4|1582|1580|1579.6|7771
1611738090000|2021-01-27 09:01:30|1580.2|1579.8|1580.4|1580|1580.4|1580.2|1580.2|1579.6|4044
1611738100000|2021-01-27 09:01:40|1580.6|1580.2|1580.6|1580.2|1580.8|1580.4|1580.6|1580|589
1611738110000|2021-01-27 09:01:50|1580.8|1580.4|1581|1580.6|1581|1580.6|1580.4|1580.2|4309
1611738120000|2021-01-27 09:02:00|1581.2|1580.8|1581.4|1581|1581.4|1581.2|1581|1580.8|1496
1611738130000|2021-01-27 09:02:10|1581.6|1581.2|1582.8|1582.4|1582.8|1582.4|1581.4|1581|8203
1611738140000|2021-01-27 09:02:20|1582.6|1582.2|1581.8|1581.2|1582.6|1582.2|1581.8|1581.2|739
1611738150000|2021-01-27 09:02:30|1581.6|1581.4|1581.2|1581|1582.2|1582|1581.2|1581|2981
1611738160000|2021-01-27 09:02:40|1581|1580.8|1581.4|1581|1581.4|1581|1581|1580.8|3906
1611738170000|2021-01-27 09:02:50|1581.6|1581.2|1581.4|1581|1581.8|1581.4|1581.4|1581|3329
1611738180000|2021-01-27 09:03:00|1581.2|1580.8|1581.6|1581|1581.8|1581.2|1580.8|1580.6|2864
1611738190000|2021-01-27 09:03:10|1581.8|1581.4|1582|1581.6|1582|1581.8|1581.6|1581|1100
1611738200000|2021-01-27 09:03:20|1581.8|1581.4|1581.6|1581|1581.8|1581.4|1581.4|1581|293
1611738210000|2021-01-27 09:03:30|1581.4||1581.4||1581.6||1581.4||0
1611738220000|2021-01-27 09:03:40|1581.2|1580.8|1581.4|1580.8|1581.4|1581.2|1581|1580.8|750
1611738230000|2021-01-27 09:03:50|1581.2|1581|1581.4|1581|1581.4|1581.2|1581.2|1581|0
1611738240000|2021-01-27 09:04:00|1581.6|1581.2|1581.8|1581.4|1582|1581.6|1581.6|1581|2218
1611738250000|2021-01-27 09:04:10|1582|1581.6|1582|1581.4|1582.6|1582.4|1582|1581.2|7006
1611738260000|2021-01-27 09:04:20|1582.2|1581.2|1582.6|1582.4|1582.8|1582.6|1582|1581.2|3507
1611738270000|2021-01-27 09:04:30|1582.8|1582.6|1582.4|1581.8|1582.8|1582.6|1582.4|1581.8|970
1611738280000|2021-01-27 09:04:40|1582.2|1582|1583|1582.6|1583|1582.6|1582.2|1582|1536
1611738290000|2021-01-27 09:04:50|1582.8|1582.4|1583.2|1582.6|1583.2|1582.8|1582.8|1582.4|222
1611738300000|2021-01-27 09:05:00|1583|1582.4|1583|1582.8|1583.2|1582.8|1582.8|1582.4|694
1611738310000|2021-01-27 09:05:10|1583.2|1583|1583.6|1583|1583.6|1583.4|1583.2|1583|3142
1611738330000|2021-01-27 09:05:30|1583.4|1582.8|1583.6|1583|1583.8|1583.4|1583.2|1582.8|6377
1611738340000|2021-01-27 09:05:40|1583.4|1583.2|1583.6|1583.4|1584|1583.6|1583.2|1582.8|5474
1611738350000|2021-01-27 09:05:50|1583.4|1583.2|1583.8|1583.4|1584|1583.8|1583.2|1582.8|3628
1611738360000|2021-01-27 09:06:00|1583.6|1583.2|1583.6|1583|1583.8|1583.2|1583.6|1583|594
1611738370000|2021-01-27 09:06:10|1583.4|1583.2|1583.8|1583.4|1583.8|1583.4|1583.4|1583|1006
1611738380000|2021-01-27 09:06:20|1584|1583.6|1585.6|1585.2|1585.6|1585.2|1584|1583.6|4238
1611738390000|2021-01-27 09:06:30|1585.8|1585.4|1586.8|1586.4|1586.8|1586.4|1585.8|1585.4|1241
1611738400000|2021-01-27 09:06:40|1586.6|1586.2|1586.4|1586.2|1587|1586.8|1586.4|1586.2|6731
1611738410000|2021-01-27 09:06:50|1586.6|1586.4|1587.8|1587.2|1587.8|1587.4|1586.6|1586.4|2985
1611738420000|2021-01-27 09:07:00|1587.6|1587|1587.4|1586.8|1587.6|1587.4|1587.2|1586.8|2004
1611738430000|2021-01-27 09:07:10|1587.6|1587|1587|1586.6|1587.6|1587.2|1586.8|1586|4792
1611738440000|2021-01-27 09:07:20|1586.8|1586.4|1586.8|1586.6|1587|1586.8|1586.8|1586.4|2812
1611738450000|2021-01-27 09:07:30|1587|1586.8|1586.2|1586|1587.2|1587|1586|1585.8|15653
1611738460000|2021-01-27 09:07:40|1586|1585.8|1586|1585.4|1586.2|1586|1585.8|1585.4|1641
1611738470000|2021-01-27 09:07:50|1586.2|1585.6|1585.8|1585.6|1586.2|1586|1585.8|1585.4|12325
1611738480000|2021-01-27 09:08:00|1586|1585.8|1585.2|1584.8|1586|1585.8|1585.2|1584.8|22627
1611738490000|2021-01-27 09:08:10|1585|1584.6|1585.2|1585|1585.2|1585|1584.8|1584.6|9551
1611738500000|2021-01-27 09:08:20|1585|1584.8|1584.4|1584|1585|1584.8|1584.4|1583.8|8086
1611738510000|2021-01-27 09:08:30|1584.2|1583.8|1584|1583.8|1584.4|1584.2|1584|1583.8|1300
1611738520000|2021-01-27 09:08:40|1584.2|1584|1584.4|1584|1584.4|1584.2|1584|1583.6|1358
1611738530000|2021-01-27 09:08:50|1584.2|1583.8|1583.8|1583.4|1584.2|1584|1583.8|1583.4|0
1611738540000|2021-01-27 09:09:00|1584|1583.6|1584.2|1583.8|1584.4|1584|1583.8|1583.4|2793
1611738550000|2021-01-27 09:09:10|1584|1583.6|1584|1583.8|1584|1583.8|1584|1583.6|0
1611738560000|2021-01-27 09:09:20|1584.2|1583.6|1584|1583.8|1584.4|1584.2|1584|1583.6|4811
1611738570000|2021-01-27 09:09:30|1583.8|1583.6|1584.2|1583.8|1584.2|1584|1583.6|1583.2|1560
1611738580000|2021-01-27 09:09:40|1584.4|1584|1584|1583.6|1584.6|1584.2|1584|1583.6|1140
1611738590000|2021-01-27 09:09:50|1584.2|1583.8|1583.8|1583.2|1584.4|1584|1583.8|1583.2|1528
1611738600000|2021-01-27 09:10:00|1583.6|1583|1582.6|1582.4|1583.6|1583|1582.6|1582|5189
1611738610000|2021-01-27 09:10:10|1582.4|1582.2|1583.4|1583|1583.4|1583.2|1582.4|1582.2|7825
1611738620000|2021-01-27 09:10:20|1583.6|1583.2|1584.2|1583.6|1584.4|1584|1583.6|1583.2|2496
1611738630000|2021-01-27 09:10:30|1584|1583.8|1583.4|1583.2|1584|1583.8|1583.4|1583|3251
1611738640000|2021-01-27 09:10:40|1583.6|1583.4|1584.4|1584.2|1584.6|1584.2|1583.6|1583.4|1457
1611738650000|2021-01-27 09:10:50|1584.6|1584.4|1584.2|1583.6|1584.8|1584.4|1584|1583.6|1443
1611738660000|2021-01-27 09:11:00|1584|1583.4|1583.4|1583.2|1584|1583.4|1583.4|1583|237
1611738670000|2021-01-27 09:11:10|1583.2|1583|1584.2|1583.6|1584.2|1583.6|1583.2|1583|4252
1611738680000|2021-01-27 09:11:20|1584.4|1583.8|1584.4|1584|1584.8|1584.2|1584.2|1583.8|2324
1611738690000|2021-01-27 09:11:30|1584.6|1584.2|1584.4|1584|1584.8|1584.4|1584.4|1584|292
1611738700000|2021-01-27 09:11:40|1584.6|1584.2|1584.2|1584|1584.8|1584.6|1584.2|1584|5049
1611738710000|2021-01-27 09:11:50|1584.4|1584.2|1584.8|1584.4|1584.8|1584.6|1584.4|1584|1151
1611738720000|2021-01-27 09:12:00|1585|1584.6|1584.4|1584|1585.6|1585.2|1584.4|1584|10390
1611738730000|2021-01-27 09:12:10|1584.2|1583.8|1583.8|1583.6|1584.2|1584|1583.6|1583.2|11052
1611738740000|2021-01-27 09:12:20|1583.6|1583.4|1583.2|1583|1583.6|1583.4|1583.2|1583|962
1611738750000|2021-01-27 09:12:30|1583|1582.8|1584.4|1584.2|1584.8|1584.4|1583|1582.6|9705
1611738760000|2021-01-27 09:12:40|1584.6|1584|1584.2|1583.8|1584.8|1584.4|1584.2|1583.8|1063
1611738770000|2021-01-27 09:12:50|1584||1584||1584.2||1584||71
1611738780000|2021-01-27 09:13:00|1584.2|1584|1584.4|1584|1584.4|1584.2|1584|1583.8|755
1611738790000|2021-01-27 09:13:10|1584.6|1584.2|1584.4|1584|1585.2|1585|1584.4|1584|3048
1611738800000|2021-01-27 09:13:20|1584.2|1583.8|1584|1583.8|1584.4|1584|1583.8|1583.6|3029
1611738810000|2021-01-27 09:13:30|1584.2|1584|1584.8|1584.2|1584.8|1584.2|1584.2|1584|166
1611738820000|2021-01-27 09:13:40|1584.6|1584.4|1584.4|1584.2|1585|1584.6|1584.4|1584.2|6161
1611738830000|2021-01-27 09:13:50|1584.6|1584.4|1585.4|1584.8|1585.4|1584.8|1584.6|1584.4|880
1611738840000|2021-01-27 09:14:00|1585.6|1585.4|1585.2|1584.8|1585.6|1585.4|1585.2|1584.8|3438
1611738850000|2021-01-27 09:14:10|1585.4|1585|1585.6|1585.2|1585.8|1585.4|1585.2|1584.8|2706
1611738860000|2021-01-27 09:14:20|1585.4|1585.4|1584.6|1584.2|1585.4|1585.4|1584.6|1584.2|4488
1611738870000|2021-01-27 09:14:30|1584.8|1584.4|1584.4|1583.8|1586.2|1585.8|1584.4|1583.8|20634
1611738880000|2021-01-27 09:14:40|1584.2|1583.6|1582.6|1582.4|1584.2|1583.6|1582.4|1582.2|6943
1611738890000|2021-01-27 09:14:50|1582.8|1582.6|1583.4|1583|1583.4|1583|1582.6|1582.2|8939
1611738900000|2021-01-27 09:15:00|1583.6|1583.4|1584|1583.6|1584.2|1583.8|1583.6|1583.2|320
1611738910000|2021-01-27 09:15:10|1584.2|1583.4|1584.8|1584.4|1584.8|1584.4|1584.2|1583.4|600
1611738920000|2021-01-27 09:15:20|1585|1584.6|1584.2|1584|1585.2|1584.8|1584.2|1583.8|9202
1611738930000|2021-01-27 09:15:30|1584|1583.8|1583.2|1582.8|1584|1583.8|1583|1582.6|855
1611738940000|2021-01-27 09:15:40|1583.4|1583|1583.2|1582.6|1583.6|1583.2|1583.2|1582.6|296
1611738950000|2021-01-27 09:15:50|1583.4|1582.8|1583.6|1583.2|1583.8|1583.6|1583.4|1582.8|1419
1611738960000|2021-01-27 09:16:00|1583.8|1583.4|1584.8|1584.6|1585|1584.6|1583.8|1583.4|5107
1611738970000|2021-01-27 09:16:10|1584.6|1584.4|1584.8|1584.4|1585|1584.6|1584.6|1584.2|2577
1611738980000|2021-01-27 09:16:20|1584.6|1584.2|1584.6|1584.2|1584.6|1584.4|1584.6|1584.2|0
1611738990000|2021-01-27 09:16:30|1584.8|1584.4|1585.4|1585|1585.6|1585.4|1584.6|1584.4|4821
1611739000000|2021-01-27 09:16:40|1585.6|1585.2|1585.8|1585.4|1586|1585.4|1585.4|1585|1169
1611739010000|2021-01-27 09:16:50|1586|1585.6|1586.2|1585.6|1586.2|1585.8|1586|1585.4|0
1611739020000|2021-01-27 09:17:00|1586|1585.8|1585.8|1585.6|1586.2|1586|1585.6|1585.2|1854
1611739030000|2021-01-27 09:17:10|1585.6|1585.4|1585.8|1585.2|1585.8|1585.6|1585.6|1585.2|792
1611739040000|2021-01-27 09:17:20|1585.6|1585.4|1585.2|1584.8|1585.8|1585.6|1585|1584.8|4909
1611739050000|2021-01-27 09:17:30|1585.4|1585|1585.8|1585.6|1586|1585.8|1585.4|1584.8|4170
1611739060000|2021-01-27 09:17:40|1585.6|1585.4|1585.6|1585.2|1585.6|1585.4|1585.6|1585|30
1611739070000|2021-01-27 09:17:50|1585.8|1585.4|1587.2|1586.8|1587.6|1587.2|1585.6|1585.4|18982
1611739080000|2021-01-27 09:18:00|1587.4|1587.2|1588.4|1588|1588.6|1588|1587.2|1586.8|15836
1611739090000|2021-01-27 09:18:10|1588.2|1588.2|1587.6|1587.4|1588.6|1588.4|1587.6|1587.2|10612
1611739100000|2021-01-27 09:18:20|1587.8|1587.2|1587.6|1587|1588|1587.8|1587.6|1587|4225
1611739110000|2021-01-27 09:18:30|1587.4|1587.2|1587.2|1586.8|1587.4|1587.2|1587.2|1586.8|1185
1611739120000|2021-01-27 09:18:40|1587|1586.6|1587|1586.6|1587|1586.6|1586.4|1586.2|4548
1611739130000|2021-01-27 09:18:50|1587.2|1586.8|1588.2|1587.8|1588.4|1588|1587|1586.8|8047
1611739140000|2021-01-27 09:19:00|1588.4|1588|1587.6|1587.2|1588.6|1588.2|1587.6|1587.2|6489
1611739150000|2021-01-27 09:19:10|1587.8|1587.4|1588.4|1587.8|1588.4|1588|1587.8|1587.2|1767
1611739160000|2021-01-27 09:19:20|1588.2|1588|1589.4|1589|1589.6|1589.4|1588.2|1587.8|5554
1611739170000|2021-01-27 09:19:30|1589.6|1589.2|1589.2|1588.8|1589.8|1589.6|1589.2|1588.8|7591
1611739180000|2021-01-27 09:19:40|1589|1588.6|1589.6|1589.4|1590|1589.6|1589|1588.6|8279
1611739190000|2021-01-27 09:19:50|1589.8|1589.2|1590|1589.6|1590|1589.8|1589.8|1589.2|4393
1611739200000|2021-01-27 09:20:00|1589.8|1589.4|1589.8|1589.4|1590|1589.6|1589.4|1588.8|3881
1611739210000|2021-01-27 09:20:10|1589.6|1589.2|1589.8|1589.4|1590|1589.6|1589.6|1589|2644
1611739220000|2021-01-27 09:20:20|1589.6|1589.2|1589.8|1589.2|1589.8|1589.6|1589.2|1588.8|2126
1611739230000|2021-01-27 09:20:30|1590|1589.4|1591|1590.6|1591|1590.6|1590|1589.4|13077
1611739240000|2021-01-27 09:20:40|1591.2|1590.8|1591.8|1591.4|1591.8|1591.6|1591|1590.8|13031
1611739250000|2021-01-27 09:20:50|1592|1591.6|1591.6|1591.2|1592|1591.8|1591.6|1591.2|5134
1611739260000|2021-01-27 09:21:00|1591.8|1591.4|1591.8|1591.2|1592|1591.6|1590.8|1590.4|12645
1611739270000|2021-01-27 09:21:10|1591.6|1591.4|1589.8|1589.6|1591.8|1591.4|1589.8|1589.4|25347
1611739280000|2021-01-27 09:21:20|1590|1589.8|1590.2|1589.8|1590.2|1590|1589.8|1589.6|4297
1611739290000|2021-01-27 09:21:30|1590|1589.6|1589.4|1589|1590.2|1589.8|1589.2|1588.8|11207
1611739300000|2021-01-27 09:21:40|1589.6|1589.2|1589.6|1589.4|1589.8|1589.4|1589|1588.8|17103
1611739310000|2021-01-27 09:21:50|1589.4|1589.2|1589.4|1589|1589.4|1589.2|1589.2|1588.8|2304
1611739320000|2021-01-27 09:22:00|1589.6|1589.2|1589.4|1589.2|1590.2|1590|1589.4|1589.2|12055
1611739330000|2021-01-27 09:22:10|1589.2|1589|1589.4|1588.8|1589.4|1589.2|1589|1588.6|4421
1611739340000|2021-01-27 09:22:20|1589.6|1589|1588.8|1588.4|1589.6|1589.2|1588.8|1588.4|2495
1611739350000|2021-01-27 09:22:30|1588.6|1588.6|1587|1586.6|1588.8|1588.6|1587|1586.6|7671
1611739360000|2021-01-27 09:22:40|1586.8|1586.4|1587.2|1586.8|1587.2|1587|1586.8|1586.4|1423
1611739370000|2021-01-27 09:22:50|1587.4|1587|1587|1586.6|1587.8|1587.4|1587|1586.6|2489
1611739380000|2021-01-27 09:23:00|1587.2|1586.8|1587.8|1587.4|1588.2|1587.8|1587.2|1586.8|3414
1611739390000|2021-01-27 09:23:10|1588|1587.6|1588|1587.4|1588.2|1587.8|1587.8|1587.4|576
1611739400000|2021-01-27 09:23:20|1587.8|1587.2|1587.8|1587.2|1588.2|1588|1587.8|1587.2|250
1611739410000|2021-01-27 09:23:30|1587.6|1587|1587|1586.6|1587.6|1587.4|1587|1586.6|2067
1611739420000|2021-01-27 09:23:40|1587.2|1586.8|1587.8|1587.2|1587.8|1587.4|1587.2|1586.6|2713
1611739430000|2021-01-27 09:23:50|1587.6|1587|1587.4|1586.8|1587.6|1587|1587.4|1586.8|0
1611739440000|2021-01-27 09:24:00|1587.6|1587|1587.6|1587.2|1588.2|1587.8|1587.6|1587|1745
1611739450000|2021-01-27 09:24:10|1587.4|1587|1587.8|1587.4|1587.8|1587.4|1587.2|1587|332
1611739460000|2021-01-27 09:24:20|1588|1587.2|1588|1587.6|1588.2|1587.8|1587.6|1587.2|12099
1611739470000|2021-01-27 09:24:30|1587.8|1587.4|1587|1586.6|1588|1587.6|1587|1586.6|7731
1611739480000|2021-01-27 09:24:40|1586.8|1586.4|1587.2|1586.8|1587.4|1587|1586.6|1586.2|3965
1611739490000|2021-01-27 09:24:50|1587|1587|1586.8|1586.4|1587.2|1587|1586.8|1586.4|731
1611739500000|2021-01-27 09:25:00|1587|1586.6|1587.6|1587.4|1587.6|1587.4|1587|1586.6|2428
1611739510000|2021-01-27 09:25:10|1587.8|1587.6|1588.6|1588.2|1588.8|1588.2|1587.8|1587.6|500
1611739520000|2021-01-27 09:25:20|1588.4|1588|1587.6|1587.2|1588.6|1588.2|1587.6|1587.2|2401
1611739530000|2021-01-27 09:25:30|1587.4|1587|1587.6|1587|1587.8|1587.4|1587.4|1587|2039
1611739540000|2021-01-27 09:25:40|1587.4|1586.8|1587|1586.6|1587.4|1586.8|1587|1586.6|0
1611739550000|2021-01-27 09:25:50|1587.2|1586.8|1587.6|1587|1587.8|1587.4|1587|1586.6|3045
1611739560000|2021-01-27 09:26:00|1587.4||1587.6||1587.6||1587.4||0
1611739570000|2021-01-27 09:26:10|1587.4||1587.6||1587.6||1587.4||0
1611739580000|2021-01-27 09:26:20|1587.4|1587.2|1587.8|1587.2|1587.8|1587.2|1587.4|1587.2|831
1611739590000|2021-01-27 09:26:30|1587.6|1587|1586.8|1586.2|1587.8|1587|1586.6|1586.2|2902
1611739600000|2021-01-27 09:26:40|1586.6|1586|1587|1586.6|1587.2|1586.6|1586.4|1586|1407
1611739610000|2021-01-27 09:26:50|1587.2|1586.8|1587.6|1587.2|1587.8|1587.4|1587.2|1586.6|3130
1611739630000|2021-01-27 09:27:10|1587.4|1587|1584.4|1584|1587.4|1587|1584.4|1584|10542
1611739640000|2021-01-27 09:27:20|1584.6|1584.2|1584.6|1584.2|1584.8|1584.4|1584.4|1584|2359
1611739650000|2021-01-27 09:27:30|1584.8|1584.4|1585.4|1585|1585.4|1585|1584.8|1584.4|4342
1611739660000|2021-01-27 09:27:40|1585.6|1585.2|1585.6|1585.2|1585.8|1585.4|1585.6|1585.2|602
1611739670000|2021-01-27 09:27:50|1585.4|1585|1585.2|1584.8|1585.4|1585|1585|1584.8|1996
1611739680000|2021-01-27 09:28:00|1585.4|1585|1586|1585.6|1586.2|1585.6|1585.4|1584.8|11014
1611739690000|2021-01-27 09:28:10|1586.2|1585.4|1586.8|1586.2|1586.8|1586.4|1586.2|1585.4|3970
1611739700000|2021-01-27 09:28:20|1587|1586.6|1587.2|1587|1587.4|1587|1587|1586.4|1017
1611739710000|2021-01-27 09:28:30|1587.4|1586.8|1587.2|1586.8|1587.4|1587|1586.6|1586.2|1731
1611739720000|2021-01-27 09:28:40|1587|1586.6|1587.8|1587.4|1587.8|1587.4|1587|1586.4|1106
1611739730000|2021-01-27 09:28:50|1587.6|1587.2|1587.4|1587|1587.8|1587.4|1587.4|1587|0
1611739740000|2021-01-27 09:29:00|1587.2|1586.8|1587.2|1586.8|1587.4|1586.8|1586.8|1586.4|3364
1611739750000|2021-01-27 09:29:10|1587.4|1587|1586.8|1586.4|1587.4|1587.2|1586.2|1586|3431
1611739760000|2021-01-27 09:29:20|1587|1586.6|1587.6|1587.2|1588.2|1587.8|1587|1586.6|1890
1611739770000|2021-01-27 09:29:30|1587.4|1587|1587.4|1587|1587.6|1587.2|1587.2|1586.8|1406
1611739780000|2021-01-27 09:29:40|1587.6|1587.2|1587.6|1587.2|1587.8|1587.4|1587.6|1587.2|1184
1611739790000|2021-01-27 09:29:50|1587.8|1587.4|1588|1587.4|1588.2|1587.8|1587.8|1587.4|2669
1611739800000|2021-01-27 09:30:00|1587.8|1587.6|1588.4|1587.8|1588.4|1588|1587|1586.8|4817
1611739810000|2021-01-27 09:30:10|1588.2|1587.6|1588|1587.4|1588.2|1587.6|1588|1587.4|0
1611739830000|2021-01-27 09:30:30|1587.8|1587.2|1587.4|1587|1588|1587.2|1587.4|1587|221
1611739840000|2021-01-27 09:30:40||1586.8||1586.8||1586.8||1586.8|0
1611739850000|2021-01-27 09:30:50|1587.2|1587|1587|1586.8|1587.4|1587.2|1587|1586.8|2761
1611739860000|2021-01-27 09:31:00|1587.2|1587|1587.2|1586.8|1587.4|1587|1587.2|1586.8|1185
1611739870000|2021-01-27 09:31:10|1587|1586.6|1586.8|1586.4|1587|1586.6|1586.6|1586.4|3289
1611739880000|2021-01-27 09:31:20|1586.6|1586.2|1586.8|1586.6|1586.8|1586.6|1586.6|1586|568
1611739890000|2021-01-27 09:31:30|1587|1586.8|1586.8|1586.4|1587.4|1587|1586.8|1586.2|1663
1611739900000|2021-01-27 09:31:40|1586.6|1586.2|1586|1585.6|1586.8|1586.2|1586|1585.4|4911
1611739910000|2021-01-27 09:31:50|1586.2|1585.8|1586.6|1586.2|1586.6|1586.4|1586|1585.8|4626
1611739920000|2021-01-27 09:32:00|1586.4|1586.4|1586.4|1586|1586.4|1586.4|1586.4|1586|1171
1611739930000|2021-01-27 09:32:10|1586.6|1586.2|1586.6|1586.2|1586.8|1586.4|1586.6|1586|1280
1611739940000|2021-01-27 09:32:20|1587|1586|1586.4|1586|1587.2|1586.8|1586.4|1586|7467
1611739950000|2021-01-27 09:32:30|1586.2||1586.2||1586.2||1586.2||460
1611739960000|2021-01-27 09:32:40|1586.4|1586.2|1586.6|1586.2|1587|1586.6|1586.4|1586.2|2340
1611739970000|2021-01-27 09:32:50||1586||1586||1586||1586|0
1611739980000|2021-01-27 09:33:00|1586.8|1586.4|1587|1586.6|1587|1586.6|1586.6|1586.2|1114
1611739990000|2021-01-27 09:33:10|1586.8|1586.4|1586.8|1586.4|1587|1586.8|1586.8|1586.4|2397
1611740000000|2021-01-27 09:33:20|1587|1586.6|1588.6|1588.2|1588.6|1588.4|1586.8|1586.4|6039
1611740020000|2021-01-27 09:33:40|1588.4|1588|1588.4|1588|1588.6|1588.4|1588.4|1588|802
1611740030000|2021-01-27 09:33:50|1588.2|1587.8|1588|1587.6|1588.2|1588|1588|1587.6|2
1611740040000|2021-01-27 09:34:00|1588.2|1587.8|1586.8|1586.4|1588.4|1588|1586.8|1586.4|1675
1611740050000|2021-01-27 09:34:10||1586.2||1586.2||1586.4||1586.2|0
1611740060000|2021-01-27 09:34:20|1586.6|1586.4|1586.4|1586|1586.6|1586.4|1586.2|1586|2750
1611740070000|2021-01-27 09:34:30|1586.6|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|804
1611740080000|2021-01-27 09:34:40|1586.6|1586.2|1586.6|1586.4|1586.8|1586.4|1586.6|1586.2|213
1611740090000|2021-01-27 09:34:50|1586.8|1586.6|1586.8|1586.4|1587.2|1586.8|1586.8|1586.4|1514
1611740100000|2021-01-27 09:35:00|1587|1586.6|1587.8|1587.4|1587.8|1587.6|1587|1586.6|2352
1611740110000|2021-01-27 09:35:10|1587.6|1587.6|1588|1587.4|1588|1587.6|1587.4|1587|4779
1611740120000|2021-01-27 09:35:20|1587.8|1587.6|1587.6|1587.4|1587.8|1587.6|1587.6|1587.4|195
1611740130000|2021-01-27 09:35:30|1587.8|1587.6|1587.8|1587.4|1587.8|1587.6|1587.6|1587.4|2074
1611740140000|2021-01-27 09:35:40|1587.6||1587.6||1587.6||1587.6||0
1611740150000|2021-01-27 09:35:50|1587.8|1587.6|1588.2|1587.8|1588.4|1588|1587.8|1587.6|804
1611740160000|2021-01-27 09:36:00|1588.4|1588|1588.6|1588.2|1588.6|1588.4|1588.4|1588|1389
1611740170000|2021-01-27 09:36:10|1588.4|1588|1587.4|1587|1588.4|1588|1587.4|1587|3682
1611740180000|2021-01-27 09:36:20|1587.2|1586.8|1587|1586.6|1587.2|1586.8|1587|1586.6|75
1611740190000|2021-01-27 09:36:30|1587.2|1586.8|1587.4|1586.8|1587.6|1587.2|1587.2|1586.8|2015
1611740200000|2021-01-27 09:36:40|1587.6|1587.2|1587.8|1587.4|1588|1587.6|1587.4|1586.8|4680
1611740210000|2021-01-27 09:36:50|1587.6|1587.2|1587.8|1587.6|1588|1587.8|1587.4|1587|2983
1611740220000|2021-01-27 09:37:00|1588|1587.4|1588|1587.4|1588|1587.8|1587.6|1587.4|3093
1611740230000|2021-01-27 09:37:10|1588.2|1587.6|1587.8|1587.2|1588.4|1588|1587.6|1587|6863
1611740240000|2021-01-27 09:37:20|1588|1587.4|1588|1587.4|1588.2|1588|1587.8|1587.4|4402
1611740250000|2021-01-27 09:37:30|1587.8|1587.2|1586.6|1586.4|1587.8|1587.2|1586.6|1586.2|938
1611740260000|2021-01-27 09:37:40|1587|1586.6|1586.6|1586.2|1587.2|1586.8|1586.6|1586.2|578
1611740270000|2021-01-27 09:37:50|1586.8|1586.4|1588|1587.4|1588|1587.6|1586.8|1586.2|2883
1611740280000|2021-01-27 09:38:00|1587.8|1587.6|1587.6|1587|1587.8|1587.6|1587.4|1587|436
1611740290000|2021-01-27 09:38:10|1587.4|1587.2|1587|1586.6|1587.6|1587.2|1586.8|1586.6|4235
1611740300000|2021-01-27 09:38:20|1586.8|1586.8|1586.4|1586.2|1586.8|1586.8|1586.4|1586.2|836
1611740310000|2021-01-27 09:38:30|1586.6|1586.4|1586.6|1586.2|1587|1586.6|1586.6|1586.2|1259
1611740320000|2021-01-27 09:38:40|1586.4|1586|1586.6|1586.4|1586.6|1586.4|1586.2|1586|576
1611740330000|2021-01-27 09:38:50|1586.8|1586.2|1586.8|1586.4|1587|1586.6|1586.6|1586.2|221
1611740340000|2021-01-27 09:39:00|1586.6|1586.2|1586.8|1586.6|1587|1586.6|1586.6|1586.2|683
1611740350000|2021-01-27 09:39:10|1587|1586.4|1587.4|1587|1587.4|1587|1586.6|1586.4|1973
1611740360000|2021-01-27 09:39:20|1587|1586.8|1587.2|1586.8|1587.4|1587|1587|1586.8|44
1611740370000|2021-01-27 09:39:30|1587.4|1586.6|1587.2|1586.8|1587.4|1586.8|1586.6|1586.4|6247
1611740380000|2021-01-27 09:39:40|1587|1586.6|1587.2|1586.8|1587.2|1587|1587|1586.6|1740
1611740400000|2021-01-27 09:40:00|1587|1587|1586.8|1586.6|1587.2|1587|1586.8|1586.4|952
1611740410000|2021-01-27 09:40:10|1587|1586.8|1586.8|1586.4|1587|1586.8|1586.6|1586.4|2058
1611740420000|2021-01-27 09:40:20|1587|1586.6|1587.4|1587|1587.4|1587|1587|1586.6|719
1611740430000|2021-01-27 09:40:30|1587.2|1586.8|1586.6|1586.4|1587.2|1586.8|1586.6|1586.4|268
1611740440000|2021-01-27 09:40:40|1586.4|1586.2|1586.4|1586|1587|1586.6|1586.4|1586|3892
1611740450000|2021-01-27 09:40:50||1586.2||1586.2||1586.2||1586.2|0
1611740460000|2021-01-27 09:41:00|1586.2|1586|1586|1585.6|1586.4|1586|1585.8|1585.4|5300
1611740470000|2021-01-27 09:41:10|1585.8|1585.4|1585.8|1585.4|1586|1585.4|1585.8|1585.4|6000
1611740480000|2021-01-27 09:41:20|1586|1585.6|1585.8|1585.6|1586.2|1586|1585.8|1585.6|1764
1611740490000|2021-01-27 09:41:30|1585.6|1585.4|1585.6|1585.2|1585.6|1585.4|1585.6|1585|19
1611740500000|2021-01-27 09:41:40|1585.8|1585.4|1585.8|1585.4|1586|1585.6|1585.8|1585.4|56
1611740510000|2021-01-27 09:41:50|1585.6|1585.2|1585.6|1585.4|1585.8|1585.4|1585.6|1585.2|500
1611740520000|2021-01-27 09:42:00|1585.8|1585.6|1586.2|1585.8|1586.4|1586|1585.6|1585.4|3705
1611740530000|2021-01-27 09:42:10|1586.4|1586|1587|1586.6|1587.2|1586.8|1586.4|1586|2963
1611740540000|2021-01-27 09:42:20|1587.2|1586.8|1587.4|1586.8|1587.6|1587.2|1587.2|1586.6|537
1611740550000|2021-01-27 09:42:30|1587.6|1587|1588|1587.6|1588|1587.8|1587.6|1587|251
1611740560000|2021-01-27 09:42:40|1588.2|1587.8|1588.8|1588.2|1588.8|1588.2|1588.2|1587.6|1501
1611740570000|2021-01-27 09:42:50|1588.6|1588.8|1589.6|1589.2|1589.6|1589.4|1588.6|1588.4|11101
1611740580000|2021-01-27 09:43:00|1589.4|1589|1590|1589.6|1590|1589.6|1588.8|1588.6|10129
1611740590000|2021-01-27 09:43:10|1590.2|1589.8|1590.6|1590.2|1591|1590.2|1590.2|1589.8|3310
1611740600000|2021-01-27 09:43:20|1590.8|1590.4|1590.8|1590.4|1591|1590.6|1590.4|1590.2|1840
1611740610000|2021-01-27 09:43:30|1590.6|1590.2|1590.4|1589.8|1590.6|1590.4|1590|1589.8|1200
1611740620000|2021-01-27 09:43:40|1590.6|1590|1590.4|1590|1590.8|1590.2|1590.4|1590|452
1611740630000|2021-01-27 09:43:50|1590.6|1590.2|1591.6|1591|1591.6|1591.2|1590.6|1590.2|9687
1611740640000|2021-01-27 09:44:00|1591.4|1591.4|1591.6|1591.2|1591.6|1591.4|1591.4|1590.8|2690
1611740650000|2021-01-27 09:44:10|1591.8|1591.4|1590.8|1590.2|1592|1591.6|1590.8|1590.2|7806
1611740660000|2021-01-27 09:44:20|1591|1590|1591.2|1590.6|1591.2|1590.6|1591|1590|0
1611740670000|2021-01-27 09:44:30|1591|1590.4|1590.8|1590.4|1591|1590.4|1590.6|1590.2|0
1611740680000|2021-01-27 09:44:40|1591||1590.8||1591||1590.8||0
1611740690000|2021-01-27 09:44:50|1591|1590.6|1591.2|1590.8|1591.4|1591|1591|1590.4|977
1611740700000|2021-01-27 09:45:00|1591|1590.6|1590.6|1590.4|1591|1590.6|1590.6|1590.2|750
1611740710000|2021-01-27 09:45:10|1590.8|1590.2|1590.8|1590.2|1591|1590.6|1590.4|1590.2|2656
1611740720000|2021-01-27 09:45:20|1591|1590.4|1591.4|1591|1591.4|1591|1590.8|1590.4|1240
1611740730000|2021-01-27 09:45:30|1591.2|1591.2|1591.4|1591|1591.4|1591.2|1590.6|1590.4|620
1611740740000|2021-01-27 09:45:40|1591.2|1590.8|1590|1589.6|1591.2|1591|1590|1589.6|3352
1611740750000|2021-01-27 09:45:50|1589.8|1589.4|1588.6|1588.2|1589.8|1589.4|1588.4|1588.2|4850
1611740760000|2021-01-27 09:46:00|1588.4|1588|1588.4|1587.8|1588.6|1588.2|1588|1587.6|2539
1611740770000|2021-01-27 09:46:10|1588.2|1588|1588.2|1587.6|1588.4|1588|1587.6|1587.4|9570
1611740780000|2021-01-27 09:46:20|1588.4|1587.8|1588|1587.4|1588.4|1588.2|1587.8|1587.4|7211
1611740790000|2021-01-27 09:46:30|1588.2|1587.6|1588.4|1587.8|1588.4|1588.2|1588|1587.6|355
1611740800000|2021-01-27 09:46:40|1588.6|1588|1588.6|1588|1588.6|1588.4|1588.6|1588|2432
1611740810000|2021-01-27 09:46:50|1588.8|1588.2|1589.2|1588.8|1589.2|1588.8|1588.8|1588.2|1635
1611740820000|2021-01-27 09:47:00|1589|1588.6|1589|1588.4|1589|1588.6|1588.4|1588|266
1611740830000|2021-01-27 09:47:10|1589.2|1588.6|1589|1588.6|1589.2|1588.8|1588.8|1588.4|0
1611740840000|2021-01-27 09:47:20|1588.8|1588.4|1588.6|1588.2|1588.8|1588.4|1588.4|1588.2|435
1611740850000|2021-01-27 09:47:30|1588.8|1588.4|1588.8|1588.4|1588.8|1588.4|1588.2|1588|417
1611740860000|2021-01-27 09:47:40|1589|1588.6|1588.6|1588.2|1589|1588.6|1588.6|1588|313
1611740870000|2021-01-27 09:47:50|1588.8|1588.4|1588.8|1588.4|1588.8|1588.4|1588.8|1588.4|0
1611740880000|2021-01-27 09:48:00|1588.6|1588.2|1588.6|1588|1588.8|1588.4|1588.2|1588|1440
1611740890000|2021-01-27 09:48:10|1588.4|1587.8|1588.8|1588.4|1588.8|1588.4|1588|1587.8|1325
1611740900000|2021-01-27 09:48:20|1588.6|1588.2|1588.8|1588.2|1588.8|1588.4|1588.4|1588.2|205
1611740910000|2021-01-27 09:48:30|1588.6|1588.4|1588.8|1588.4|1588.8|1588.4|1588.4|1588.2|1732
1611740920000|2021-01-27 09:48:40|1589|1588.6|1589|1588.6|1589.2|1588.8|1589|1588.6|243
1611740930000|2021-01-27 09:48:50|1589.2|1588.8|1588|1587.6|1589.2|1588.8|1588|1587.6|4380
1611740940000|2021-01-27 09:49:00|1588.2|1587.8|1587.8|1587.4|1588.4|1587.8|1587.8|1587.4|221
1611740950000|2021-01-27 09:49:10|1588|1587.2|1587.6|1587|1588|1587.2|1587.2|1586.8|217
1611740960000|2021-01-27 09:49:20|1587.4||1587.6||1587.6||1587.4||59
1611740970000|2021-01-27 09:49:30|1587.8|1587.2|1587.2|1586.8|1587.8|1587.4|1587|1586.8|44
1611740980000|2021-01-27 09:49:40|1587|1586.6|1587.2|1586.6|1587.2|1586.8|1586.8|1586.4|225
1611740990000|2021-01-27 09:49:50|1587.4|1586.8|1587.6|1587|1587.6|1587|1587.4|1586.8|0
1611741000000|2021-01-27 09:50:00|1587.4|1587.2|1587.8|1587.2|1587.8|1587.4|1587.4|1587|2102
1611741010000|2021-01-27 09:50:10|1588|1587.4|1587.8|1587.4|1588|1587.6|1587.8|1587.2|2029
1611741020000|2021-01-27 09:50:20|1588|1587.8|1588|1587.4|1588.2|1588|1587.8|1587.4|2031
1611741030000|2021-01-27 09:50:30|1587.8|1587.6|1587.8|1587.4|1587.8|1587.6|1587.6|1587.4|2607
1611741040000|2021-01-27 09:50:40|1587.6|1587.2|1588|1587.6|1588|1587.6|1587.6|1587.2|1745
1611741050000|2021-01-27 09:50:50|1587.8|1587.4|1587.8|1587.4|1588|1587.6|1587.8|1587.4|486
1611741060000|2021-01-27 09:51:00|1588|1587.6|1588.2|1587.6|1588.2|1588|1587.8|1587.4|2727
1611741070000|2021-01-27 09:51:10|1588|1587.4|1588|1587.6|1588.2|1587.8|1587.8|1587.4|950
1611741080000|2021-01-27 09:51:20|1587.8|1587.4|1587|1586.6|1587.8|1587.4|1586.8|1586.4|5161
1611741090000|2021-01-27 09:51:30|1586.8|1586.4|1586.6|1586.2|1587|1586.6|1586.6|1586.2|1013
1611741100000|2021-01-27 09:51:40|1586.8|1586|1586|1585.6|1586.8|1586.6|1586|1585.4|3604
1611741110000|2021-01-27 09:51:50|1585.8|1585.4|1586.6|1586|1586.6|1586|1585.4|1585.2|10826
1611741120000|2021-01-27 09:52:00|1586.4|1585.8|1586|1585.4|1586.6|1585.8|1585.6|1585.4|1357
1611741130000|2021-01-27 09:52:10|1585.8|1585.6|1585.6|1585|1586|1585.8|1585.6|1585|2828
1611741140000|2021-01-27 09:52:20|1585.4|1585.2|1586.4|1585.8|1586.4|1585.8|1585.2|1585|1254
1611741150000|2021-01-27 09:52:30|1586.6|1586|1587|1586.6|1587.2|1586.6|1586.6|1586|250
1611741160000|2021-01-27 09:52:40|1586.8|1586.8|1587.2|1586.6|1587.2|1587|1586.8|1586.4|2304
1611741170000|2021-01-27 09:52:50||1586.8||1586.8||1587||1586.8|200
1611741180000|2021-01-27 09:53:00|1587.4|1587|1587.4|1587|1587.4|1587.2|1587.4|1587|2191
1611741190000|2021-01-27 09:53:10|1587.6|1587.2|1589|1588.4|1589|1588.6|1587.6|1587.2|350
1611741200000|2021-01-27 09:53:20|1588.8|1588.6|1589|1588.4|1589.2|1588.6|1588.8|1588.4|1185
1611741210000|2021-01-27 09:53:30|1589.2|1588.6|1589.8|1589.2|1589.8|1589.2|1589.2|1588.6|0
1611741220000|2021-01-27 09:53:40|1589.6|1589|1589.6|1589.2|1589.6|1589.2|1589.2|1589|630
1611741230000|2021-01-27 09:53:50|1589.4|1589.4|1589.4|1589|1589.8|1589.4|1589.2|1589|2526
1611741240000|2021-01-27 09:54:00|1589.2|1588.8|1589.4|1588.8|1589.4|1588.8|1589.2|1588.8|162
1611741250000|2021-01-27 09:54:10|1589.2|1588.6|1589.4|1588.8|1589.4|1588.8|1589|1588.6|225
1611741260000|2021-01-27 09:54:20|1589.2|1588.6|1588.8|1588.4|1589.2|1588.8|1588.8|1588.4|0
1611741270000|2021-01-27 09:54:30|1589|1588.6|1588.4|1588|1589|1588.8|1588.2|1588|7610
1611741280000|2021-01-27 09:54:40|1588.6|1588.2|1588.2|1587.6|1588.6|1588.4|1588.2|1587.6|476
1611741290000|2021-01-27 09:54:50|1588.4|1587.8|1588.2|1587.8|1588.4|1588|1588|1587.8|4054
1611741300000|2021-01-27 09:55:00|1588|1587.6|1587|1586.6|1588|1587.6|1587|1586.6|13537
1611741310000|2021-01-27 09:55:10|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|1586.8|1586.2|0
1611741320000|2021-01-27 09:55:20|1586.6|1586.2|1587|1586.6|1587|1586.8|1586.6|1586.2|1161
1611741330000|2021-01-27 09:55:30|1587.2|1586.8|1587.6|1587|1587.6|1587|1587|1586.6|1837
1611741340000|2021-01-27 09:55:40|1587.4|1587.2|1587.8|1587.4|1587.8|1587.4|1587.4|1587.2|0
1611741350000|2021-01-27 09:55:50|1588|1587.6|1587.8|1587.4|1588.4|1588|1587.6|1587.4|7501
1611741360000|2021-01-27 09:56:00|1587.6|1587.2|1587.2|1586.6|1587.8|1587.2|1587|1586.6|756
1611741370000|2021-01-27 09:56:10|1587.4|1586.8|1587.8|1587.4|1587.8|1587.4|1587.4|1586.8|2
1611741380000|2021-01-27 09:56:20|1587.6|1587.2|1587.4|1587|1587.6|1587.2|1587.4|1587|0
1611741390000|2021-01-27 09:56:30|1587.6|1586.8|1587.4|1587|1587.8|1587.6|1587.4|1586.8|4776
1611741400000|2021-01-27 09:56:40|1587.6|1587.2|1586.8|1586.4|1587.8|1587.4|1586.6|1586.4|1712
1611741410000|2021-01-27 09:56:50|1587|1586.6|1587.2|1586.8|1587.4|1587|1587|1586.6|0
1611741420000|2021-01-27 09:57:00|1587.4|1587|1588|1587.6|1588|1587.6|1587.4|1587|1573
1611741430000|2021-01-27 09:57:10|1588.2|1587.8|1588.6|1588.2|1588.8|1588.6|1588|1587.6|5490
1611741440000|2021-01-27 09:57:20|1588.8|1588.4|1589.4|1589|1589.4|1589|1588.8|1588.4|1178
1611741450000|2021-01-27 09:57:30|1589.2|1588.8|1589|1588.6|1589.2|1589|1589|1588.6|770
1611741460000|2021-01-27 09:57:40|1589.2|1588.8|1589.2|1588.8|1589.6|1589.2|1589.2|1588.8|1591
1611741470000|2021-01-27 09:57:50|1589|1588.6|1589.2|1588.8|1589.2|1588.8|1588.8|1588.2|0
1611741480000|2021-01-27 09:58:00|1589.4|1589|1589.2|1588.8|1589.4|1589|1589.2|1588.8|0
1611741490000|2021-01-27 09:58:10|1589|1588.6|1589.2|1588.8|1589.2|1588.8|1588.8|1588.2|3000
1611741500000|2021-01-27 09:58:20|1589|1588.6|1589.2|1588.8|1589.2|1588.8|1588.8|1588.4|0
1611741510000|2021-01-27 09:58:30|1589.4||1589.4||1589.4||1589.2||0
1611741520000|2021-01-27 09:58:40|1589.2|1588.6|1589|1588.4|1589.2|1588.6|1588.8|1588.4|714
1611741530000|2021-01-27 09:58:50|1588.8||1589||1589||1588.6||100
1611741540000|2021-01-27 09:59:00|1588.8|1588.6|1589|1588.6|1589|1588.8|1588.8|1588.2|0
1611741550000|2021-01-27 09:59:10|1588.8|1588.4|1589.2|1588.6|1589.4|1589.2|1588.8|1588.4|2651
1611741560000|2021-01-27 09:59:20|1589|1588.4|1588.8|1588.4|1589|1588.6|1588.6|1588.4|1368
1611741570000|2021-01-27 09:59:30||1588.2||1588.2||1588.4||1588.2|0
1611741580000|2021-01-27 09:59:40|1588.6|1588.4|1588.6|1588.2|1588.6|1588.4|1588.4|1588|1
1611741590000|2021-01-27 09:59:50||1588||1588.2||1588.2||1588|0
1611741600000|2021-01-27 10:00:00|1588.4|1588|1587.6|1587.2|1588.4|1588|1587.2|1587|4337
1611741610000|2021-01-27 10:00:10|1587.4|1587|1587.4|1587|1587.6|1587.2|1587.2|1586.8|1016
1611741620000|2021-01-27 10:00:20|1587.2|1586.8|1587.2|1586.8|1587.6|1587.4|1587|1586.8|10437
1611741630000|2021-01-27 10:00:30|1587.4|1587|1586.4|1586|1587.4|1587|1586.2|1586|8702
1611741640000|2021-01-27 10:00:40|1586.6|1586.2|1586.8|1586.4|1586.8|1586.4|1586.6|1586|570
1611741650000|2021-01-27 10:00:50|1586.6|1586.2|1586.6|1586.2|1586.8|1586.4|1586.4|1586.2|458
1611741660000|2021-01-27 10:01:00|1586.4|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|725
1611741670000|2021-01-27 10:01:10|1586.4|1586|1585.6|1585.2|1586.6|1586|1585.6|1585.2|2266
1611741680000|2021-01-27 10:01:20|1585.8|1585.4|1585.4|1585.2|1586|1585.6|1585.4|1585.2|1807
1611741690000|2021-01-27 10:01:30|1585.2|1585|1585.4|1585|1585.6|1585.4|1585.2|1585|1048
1611741700000|2021-01-27 10:01:40|1585.2|1585.2|1585.4|1585.2|1585.4|1585.2|1585.2|1585.2|1092
1611741710000|2021-01-27 10:01:50|1585.2|1585|1585.2|1584.6|1585.4|1585|1585|1584.6|921
1611741720000|2021-01-27 10:02:00|1585|1584.4|1585|1584.6|1585.2|1585|1584.6|1584.2|2533
1611741730000|2021-01-27 10:02:10|1584.8|1584.8|1585.6|1585.2|1585.6|1585.4|1584.8|1584.8|2662
1611741740000|2021-01-27 10:02:20|1585.4|1585|1585.6|1585|1585.6|1585|1585.4|1585|0
1611741750000|2021-01-27 10:02:30|1585.8|1585.2|1586.4|1585.8|1586.4|1585.8|1585.8|1585.2|0
1611741760000|2021-01-27 10:02:40|1586.2|1586|1586.2|1585.8|1586.4|1586|1586.2|1585.8|0
1611741770000|2021-01-27 10:02:50|1586.4|1586|1586.6|1586.4|1586.6|1586.4|1586.2|1585.8|538
1611741780000|2021-01-27 10:03:00|1586.4|1586.2|1586|1585.6|1586.4|1586.2|1585.2|1584.8|9853
1611741790000|2021-01-27 10:03:10|1586.2|1585.8|1586.6|1586.2|1587|1586.6|1586.2|1585.8|9178
1611741800000|2021-01-27 10:03:20|1586.8|1586.4|1587|1586.4|1587|1586.6|1586.8|1586.4|486
1611741810000|2021-01-27 10:03:30||1586.6||1586.6||1586.6||1586.4|0
1611741820000|2021-01-27 10:03:40|1587.2|1586.8|1587|1586.6|1587.4|1587|1587|1586.6|326
1611741830000|2021-01-27 10:03:50|1586.8|1586.4|1587.6|1587.2|1588|1587.6|1586.8|1586.4|7423
1611741840000|2021-01-27 10:04:00|1587.4|1587|1587.2|1586.8|1587.8|1587.2|1587.2|1586.8|5273
1611741850000|2021-01-27 10:04:10|1587|1586.6|1587|1586.4|1587.2|1586.6|1586.8|1586.4|452
1611741860000|2021-01-27 10:04:20|1586.8|1586.2|1586.8|1586.2|1586.8|1586.2|1586.8|1586.2|1200
1611741870000|2021-01-27 10:04:30|1586.6||1586.6||1586.6||1586.6||0
1611741880000|2021-01-27 10:04:40|1586.8|1586.4|1586.4|1586|1587|1586.6|1586.4|1585.8|500
1611741890000|2021-01-27 10:04:50|1586.2|1585.8|1586.8|1586.2|1586.8|1586.2|1586|1585.6|5064
1611741900000|2021-01-27 10:05:00|1586.6|1586|1586.8|1586.2|1586.8|1586.4|1586.4|1586|852
1611741910000|2021-01-27 10:05:10|1586.6|1586.4|1587|1586.6|1587|1586.8|1586.6|1586.2|800
1611741920000|2021-01-27 10:05:20|1586.8|1586.4|1586.4|1585.8|1586.8|1586.4|1586.2|1585.8|2344
1611741930000|2021-01-27 10:05:30|1586.2|1586|1586.2|1586|1586.6|1586.2|1586|1585.8|1017
1611741940000|2021-01-27 10:05:40|1586|1585.8|1586.4|1586|1586.4|1586|1586|1585.8|137
1611741950000|2021-01-27 10:05:50|1586.2|1585.8|1586.2|1585.8|1586.4|1586|1586.2|1585.8|664
1611741960000|2021-01-27 10:06:00|1586.4|1586|1586|1585.6|1586.4|1586|1586|1585.6|824
1611741970000|2021-01-27 10:06:10|1586.2|1585.8|1586.8|1586.4|1586.8|1586.4|1586.2|1585.6|5407
1611741980000|2021-01-27 10:06:20|1587|1586.6|1587.6|1587.2|1587.6|1587.2|1587|1586.6|165
1611741990000|2021-01-27 10:06:30|1587.4|1587|1587.8|1587.2|1587.8|1587.2|1587.4|1587|0
1611742000000|2021-01-27 10:06:40|1588|1587.6|1587.6|1587.2|1588|1587.8|1587.4|1587.2|152
1611742010000|2021-01-27 10:06:50|1587.8|1587.4|1588.4|1588|1588.4|1588|1587.8|1587.4|0
1611742020000|2021-01-27 10:07:00|1588.2|1587.8|1588|1587.6|1588.4|1588.2|1588|1587.6|3317
1611742030000|2021-01-27 10:07:10|1587.8|1587.4|1587.8|1587.4|1587.8|1587.4|1587.6|1587.4|0
1611742040000|2021-01-27 10:07:20|1588|1587.6|1588|1587.6|1588|1587.8|1588|1587.4|2018
1611742050000|2021-01-27 10:07:30|1588.2|1587.8|1587.8|1587.4|1588.2|1588|1587.8|1587.4|1482
1611742060000|2021-01-27 10:07:40|1588|1587.2|1588.2|1587.6|1588.2|1587.6|1588|1587.2|0
1611742070000|2021-01-27 10:07:50|1588.4|1587.8|1588.2|1588|1588.4|1588.2|1588|1587.6|2896
1611742080000|2021-01-27 10:08:00|1588.4|1588.2|1587.8|1587.4|1588.6|1588.2|1587.6|1587.2|6403
1611742090000|2021-01-27 10:08:10|1587.6|1587.2|1587.4|1587|1587.6|1587.2|1587.2|1587|0
1611742100000|2021-01-27 10:08:20|1587.2|1586.8|1587|1586.6|1587.2|1587|1586.8|1586.2|3107
1611742110000|2021-01-27 10:08:30|1586.8|1586.4|1585.6|1585.2|1586.8|1586.4|1585.4|1585.2|3422
1611742120000|2021-01-27 10:08:40|1585.8||1585.8||1585.8||1585.8||0
1611742130000|2021-01-27 10:08:50|1586|1585.6|1586|1585.6|1586.2|1585.8|1585.6|1585.2|3807
1611742140000|2021-01-27 10:09:00|1585.8|1585.4|1585.6|1585.2|1585.8|1585.4|1585.4|1585|2
1611742150000|2021-01-27 10:09:10|1585.8|1585.4|1585.2|1584.8|1585.8|1585.6|1585|1584.8|5757
1611742160000|2021-01-27 10:09:20|1585|1585|1585.6|1585.4|1585.6|1585.4|1585|1585|1530
1611742170000|2021-01-27 10:09:30|1585.8|1585.6|1586|1585.4|1586|1585.8|1585.8|1585.4|2268
1611742180000|2021-01-27 10:09:40|1585.8|1585.2|1585.8|1585.4|1585.8|1585.4|1585.4|1585|0
1611742190000|2021-01-27 10:09:50|1586|1585.2|1585.4|1585.2|1586|1585.4|1585.4|1585|532
1611742200000|2021-01-27 10:10:00|1585.2|1585|1585.2|1584.8|1585.4|1585|1585|1584.8|1416
1611742210000|2021-01-27 10:10:10|1585.4|1585|1585.8|1585.4|1585.8|1585.4|1585|1585|167
1611742220000|2021-01-27 10:10:20|1585.6|1585.2|1585.6|1585|1585.8|1585.2|1585.4|1585|0
1611742230000|2021-01-27 10:10:30|1585.8|1585.2|1585.6|1585.4|1585.8|1585.6|1585.6|1585.2|1821
1611742240000|2021-01-27 10:10:40|1585.4|1585.2|1585.4|1585|1585.4|1585.2|1585.4|1585|16
1611742250000|2021-01-27 10:10:50||1584.8||1584.8||1584.8||1584.8|0
1611742270000|2021-01-27 10:11:10|1585.2|1585|1585.2|1584.8|1585.4|1585.2|1585.2|1584.8|200
1611742280000|2021-01-27 10:11:20|1585|1584.6|1585.6|1585|1585.6|1585|1585|1584.6|1771
1611742290000|2021-01-27 10:11:30|1585.4|1584.8|1585.4|1585|1585.6|1585|1585.2|1584.8|1031
1611742300000|2021-01-27 10:11:40|1585.2|1584.8|1586|1585.6|1586|1585.8|1585.2|1584.8|671
1611742310000|2021-01-27 10:11:50|1585.8|1585.4|1586.2|1585.8|1586.4|1586|1585.6|1585.2|3352
1611742320000|2021-01-27 10:12:00|1586|1585.6|1586.4|1586|1586.4|1586.2|1585.8|1585.6|1338
1611742330000|2021-01-27 10:12:10|1586.2|1585.8|1586.4|1585.8|1586.4|1586.2|1586.2|1585.8|200
1611742340000|2021-01-27 10:12:20|1586|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.4|345
1611742350000|2021-01-27 10:12:30|1586.2|1585.8|1585.8|1585.4|1586.4|1586|1585.6|1585.4|781
1611742360000|2021-01-27 10:12:40|1585.6|1585.2|1585.4|1584.8|1585.6|1585.2|1585|1584.8|1860
1611742370000|2021-01-27 10:12:50|1585.2|1584.6|1585.2|1584.8|1585.4|1584.8|1585|1584.6|1999
1611742380000|2021-01-27 10:13:00|1585|1584.6|1585.2|1584.8|1585.4|1585|1584.8|1584.4|588
1611742390000|2021-01-27 10:13:10|1585.4|1585|1585.8|1585.2|1586|1585.2|1585.4|1585|0
1611742400000|2021-01-27 10:13:20|1586|1585.4|1585.6|1585.2|1586.2|1585.8|1585.4|1585.2|4469
1611742410000|2021-01-27 10:13:30|1585.8|1585.4|1585.8|1585.2|1586|1585.6|1585.6|1585.2|1512
1611742420000|2021-01-27 10:13:40|1586|1585.6|1586|1585.4|1586|1585.6|1586|1585.4|1200
1611742430000|2021-01-27 10:13:50|1586.2|1585.6|1586.4|1586|1586.4|1586.2|1586.2|1585.6|1896
1611742440000|2021-01-27 10:14:00|1586.6|1586.2|1587|1586.4|1587.2|1586.8|1586.6|1586.2|5944
1611742450000|2021-01-27 10:14:10|1586.8|1586.6|1586.8|1586.2|1586.8|1586.6|1586.8|1586|0
1611742460000|2021-01-27 10:14:20|1586.6|1586|1586.6|1586|1586.8|1586.4|1586.4|1586|12
1611742470000|2021-01-27 10:14:30|1586.8|1586.2|1587|1586.4|1587|1586.4|1586.6|1586.2|0
1611742480000|2021-01-27 10:14:40|1586.8|1586.6|1587|1586.4|1587|1586.6|1586.8|1586.4|0
1611742490000|2021-01-27 10:14:50|1587.2|1586.6|1587|1586.6|1587.2|1586.8|1586.8|1586.4|1087
1611742500000|2021-01-27 10:15:00|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|1586.6|1586.4|3
1611742510000|2021-01-27 10:15:10|1587|1586.6|1587.2|1586.6|1587.2|1586.8|1587|1586.4|1298
1611742520000|2021-01-27 10:15:20|1587|1586.4|1586.4|1586|1587|1586.6|1586.2|1585.8|2219
1611742530000|2021-01-27 10:15:30|1586.6|1586.2|1586.8|1586.4|1587|1586.6|1586.4|1586.2|759
1611742540000|2021-01-27 10:15:40|1587|1586.6|1586.8|1586.2|1587|1586.6|1586.8|1586.2|550
1611742550000|2021-01-27 10:15:50|1586.6|1586|1585.2|1585|1586.6|1586|1585.2|1585|6431
1611742560000|2021-01-27 10:16:00|1585|1584.8|1585|1584.6|1585|1584.8|1585|1584.6|721
1611742570000|2021-01-27 10:16:10|1585.2|1584.8|1585.6|1585.2|1585.8|1585.2|1585|1584.6|7054
1611742580000|2021-01-27 10:16:20|1585.8|1585.4|1586.2|1585.6|1586.2|1585.8|1585.8|1585.4|800
1611742590000|2021-01-27 10:16:30|1586|1585.8|1586|1585.4|1586.2|1585.8|1585.6|1585.4|2687
1611742600000|2021-01-27 10:16:40|1585.8|1585.2|1585.8|1585.4|1586|1585.6|1585.2|1585|8193
1611742610000|2021-01-27 10:16:50|1586|1585.2|1585.4|1585.2|1586|1585.4|1585.4|1585|0
1611742620000|2021-01-27 10:17:00|1585.6|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.4|519
1611742630000|2021-01-27 10:17:10||1585.8||1585.6||1585.8||1585.6|0
1611742640000|2021-01-27 10:17:20||1585.8||1585.6||1585.8||1585.6|0
1611742650000|2021-01-27 10:17:30|1585.8|1585.4|1585.6|1585.2|1585.8|1585.4|1585.4|1585|200
1611742660000|2021-01-27 10:17:40|1585.8|1585.4|1586|1585.4|1586|1585.6|1585.8|1585.2|0
1611742670000|2021-01-27 10:17:50|1585.8|1585.2|1585.6|1585.2|1585.8|1585.2|1585.6|1585.2|584
1611742680000|2021-01-27 10:18:00|1585.8|1585.4|1586|1585.6|1586|1585.6|1585.8|1585.4|0
1611742690000|2021-01-27 10:18:10|1585.8|1585.4|1585.6|1585.2|1586|1585.4|1585.4|1585|1191
1611742700000|2021-01-27 10:18:20|1585.8||1585.8||1585.8||1585.8||0
1611742710000|2021-01-27 10:18:30|1585.6|1585|1585.6|1585.4|1586|1585.6|1585.4|1585|8200
1611742720000|2021-01-27 10:18:40|1585.4|1585.2|1586|1585.6|1586|1585.6|1585.4|1585.2|786
1611742730000|2021-01-27 10:18:50|1585.8|1585.4|1585.8|1585.4|1585.8|1585.6|1585.6|1585.4|588
1611742740000|2021-01-27 10:19:00|1585.6|1585.6|1585.8|1585.4|1585.8|1585.6|1585.4|1585.2|1492
1611742750000|2021-01-27 10:19:10|1586|1585.6|1586|1585.8|1586|1585.8|1586|1585.6|85
1611742760000|2021-01-27 10:19:20|1585.8|1585.6|1585.8|1585.4|1585.8|1585.6|1585.8|1585.4|189
1611742770000|2021-01-27 10:19:30|1586|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.6|507
1611742790000|2021-01-27 10:19:50|1585.8|1585.4|1585.6|1585.2|1585.8|1585.4|1585.2|1585|3959
1611742800000|2021-01-27 10:20:00|1585.8|1585.4|1586.2|1585.8|1586.4|1586|1585.8|1585.2|3873
1611742810000|2021-01-27 10:20:10|1586.4|1586|1585.6|1585.2|1586.4|1586|1585.6|1585|3966
1611742820000|2021-01-27 10:20:20|1585.4|1585.4|1585.8|1585.4|1586|1585.6|1585.4|1585.2|8370
1611742830000|2021-01-27 10:20:30|1586|1585.6|1587.2|1586.8|1587.4|1587|1586|1585.6|4978
1611742840000|2021-01-27 10:20:40|1587.4|1586.6|1587.4|1587|1587.6|1587.2|1587|1586.6|965
1611742850000|2021-01-27 10:20:50|1587.6|1587.2|1587.6|1587.2|1587.6|1587.4|1587.4|1587.2|1385
1611742860000|2021-01-27 10:21:00|1587.4|1587|1587.2|1586.6|1587.4|1587|1587|1586.6|197
1611742870000|2021-01-27 10:21:10|1587|1586.8|1587.2|1586.8|1587.2|1587|1587|1586.8|1432
1611742880000|2021-01-27 10:21:20|1587|1586.6|1586.8|1586.2|1587|1586.6|1586.6|1586.2|803
1611742900000|2021-01-27 10:21:40|1587|1586.4|1587.2|1586.6|1587.2|1586.8|1587|1586.4|50
1611742910000|2021-01-27 10:21:50|1587|1587|1587.4|1587.2|1587.4|1587.2|1587|1587|2111
1611742920000|2021-01-27 10:22:00|1587.6|1587.4|1587.4|1587|1587.8|1587.4|1587.2|1587|2674
1611742930000|2021-01-27 10:22:10|1587.2|1587.2|1587.4|1586.8|1587.4|1587.2|1587.2|1586.8|0
1611742940000|2021-01-27 10:22:20||1587||1587||1587.2||1587|0
1611742950000|2021-01-27 10:22:30|1587.2|1586.8|1587|1586.6|1587.2|1586.8|1587|1586.4|115
1611742970000|2021-01-27 10:22:50|1586.8|1586.8|1586.4|1586|1586.8|1586.8|1586.4|1586|2
1611743000000|2021-01-27 10:23:20|1586.6|1586.2|1586.6|1586|1586.8|1586.4|1586.6|1586|0
1611743010000|2021-01-27 10:23:30|1586.8|1586.2|1586.6|1586.4|1586.8|1586.4|1586.4|1586|853
1611743020000|2021-01-27 10:23:40|1586.8|1586.2|1586.4|1586.2|1586.8|1586.2|1586.4|1586.2|870
1611743030000|2021-01-27 10:23:50|1586.6|1586|1586.4|1586|1586.6|1586.2|1586.4|1586|2000
1611743040000|2021-01-27 10:24:00|1586.6|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|1000
1611743050000|2021-01-27 10:24:10|1586.2|1585.8|1585.6|1585.4|1586.2|1586|1585.6|1585.2|754
1611743060000|2021-01-27 10:24:20|1585.4|1585.2|1585.4|1585|1585.6|1585.2|1585.4|1585|517
1611743070000|2021-01-27 10:24:30|1585.6|1585.2|1586.2|1586|1586.4|1586|1585.6|1585.2|3106
1611743080000|2021-01-27 10:24:40|1586.4|1585.8|1586|1585.6|1586.4|1585.8|1586|1585.6|652
1611743090000|2021-01-27 10:24:50|1586.2|1585.8|1586.2|1585.8|1586.2|1585.8|1586.2|1585.6|0
1611743100000|2021-01-27 10:25:00|1586.4|1586|1586.4|1586|1586.6|1586.2|1586|1585.6|2352
1611743110000|2021-01-27 10:25:10|1586.6|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|0
1611743120000|2021-01-27 10:25:20|1586.2|1585.8|1586.4|1585.8|1586.4|1585.8|1586.2|1585.8|26
1611743130000|2021-01-27 10:25:30|1586.2|1586.2|1586.8|1586.2|1586.8|1586.6|1586.2|1586.2|1502
1611743140000|2021-01-27 10:25:40|1586.6|1586.4|1586.6|1586.2|1586.6|1586.6|1586.6|1586.2|0
1611743150000|2021-01-27 10:25:50|1586.4|1586|1586.4|1586|1586.4|1586|1586.4|1586|0
1611743160000|2021-01-27 10:26:00|1586.6|1586.2|1587|1586.6|1587|1586.8|1586.4|1586|4438
1611743170000|2021-01-27 10:26:10|1586.8|1586.4|1587|1586.6|1587|1586.6|1586.8|1586.4|0
1611743190000|2021-01-27 10:26:30|||||||||1500
1611743200000|2021-01-27 10:26:40|1586.8|1586.4|1586.6|1586.2|1587|1586.6|1586.6|1586.2|3207
1611743210000|2021-01-27 10:26:50|1586.8|1586.4|1587|1586.6|1587|1586.6|1586.8|1586.2|1117
1611743220000|2021-01-27 10:27:00|1587.2|1586.8|1587.2|1586.8|1587.2|1586.8|1587.2|1586.8|1050
1611743230000|2021-01-27 10:27:10|1587|1587|1586.2|1585.8|1587.2|1587|1586.2|1585.8|5351
1611743240000|2021-01-27 10:27:20||1585.6||1585.6||1585.6||1585.6|0
1611743250000|2021-01-27 10:27:30|1586|1585.4|1586|1585.6|1586|1585.6|1585.8|1585.4|539
1611743260000|2021-01-27 10:27:40|1586.2|1585.8|1586.2|1585.8|1586.2|1585.8|1586|1585.6|2358
1611743280000|2021-01-27 10:28:00|1586|1586|1586.2|1585.8|1586.2|1586|1586|1585.8|503
1611743290000|2021-01-27 10:28:10|1586.4|1586|1586.4|1586|1586.4|1586|1586.4|1586|2239
1611743300000|2021-01-27 10:28:20|1586.6|1586.2|1587|1586.6|1587|1586.8|1586.6|1586.2|2554
1611743310000|2021-01-27 10:28:30|1587.2|1586.8|1587.4|1587.2|1587.4|1587.2|1587.2|1586.6|4338
1611743320000|2021-01-27 10:28:40|1587.6|1587|1587.2|1586.6|1587.6|1587|1587|1586.6|1870
1611743330000|2021-01-27 10:28:50|1587.4|1586.8|1587.4|1587|1587.4|1587.2|1587.4|1586.8|0
1611743340000|2021-01-27 10:29:00|1587.6|1587.2|1587.8|1587.4|1587.8|1587.6|1587.4|1587|1259
1611743350000|2021-01-27 10:29:10|1588|1587.6|1587.2|1587|1588|1587.8|1587.2|1586.6|1605
1611743360000|2021-01-27 10:29:20|1587.4|1587.2|1587.6|1587.2|1587.6|1587.4|1587.4|1587.2|551
1611743370000|2021-01-27 10:29:30|1587.4|1587|1587.2|1586.8|1587.4|1587|1587.2|1586.8|0
1611743380000|2021-01-27 10:29:40|1587.4|1587|1587.4|1587|1587.4|1587|1587.4|1587|0
1611743390000|2021-01-27 10:29:50|1587.2|1586.8|1587.4|1587|1587.4|1587|1587.2|1586.8|0
1611743400000|2021-01-27 10:30:00|1587.6|1587.2|1587.2|1586.8|1587.8|1587.6|1587|1586.8|1629
1611743410000|2021-01-27 10:30:10|1587|1586.6|1587|1586.8|1587|1586.8|1586.8|1586.4|22
1611743420000|2021-01-27 10:30:20|1586.8|1586.6|1587.2|1586.6|1587.2|1586.6|1586.8|1586.4|1000
1611743430000|2021-01-27 10:30:30|1587.4|1586.8|1587.6|1587.2|1587.8|1587.4|1587.4|1586.8|8629
1611743440000|2021-01-27 10:30:40|1587.8|1587.6|1588.4|1588.2|1588.6|1588.2|1587.8|1587.2|4776
1611743450000|2021-01-27 10:30:50|1588.6|1588.4|1588.8|1588.4|1588.8|1588.4|1588.6|1588.4|0
1611743460000|2021-01-27 10:31:00|1588.6|1588.2|1588.2|1587.8|1588.8|1588.2|1588|1587.8|993
1611743470000|2021-01-27 10:31:10|1588|1588.2|1588.8|1588.4|1588.8|1588.4|1588|1588.2|1156
1611743480000|2021-01-27 10:31:20|1589|1588.6|1588.8|1588.4|1589|1588.8|1588.6|1588.2|3172
1611743490000|2021-01-27 10:31:30|1589|1588.6|1588.6|1588.2|1589|1588.6|1588.6|1588.2|1505
1611743500000|2021-01-27 10:31:40|1588.4|1588|1588.6|1588|1588.6|1588.2|1588.4|1588|530
1611743510000|2021-01-27 10:31:50|1588.8|1588.2|1588.8|1588.4|1589.2|1588.8|1588.4|1588|3820
1611743520000|2021-01-27 10:32:00|1588.6|1588.2|1589|1588.4|1589|1588.4|1588.2|1588|4175
1611743530000|2021-01-27 10:32:10|1589.2|1588.6|1589.8|1589.4|1590|1589.6|1589.2|1588.6|1128
1611743540000|2021-01-27 10:32:20|1590|1589.6|1590.8|1590.4|1590.8|1590.4|1590|1589.6|6521
1611743550000|2021-01-27 10:32:30|1591|1590.6|1591.6|1591.2|1591.6|1591.2|1591|1590.6|11100
1611743560000|2021-01-27 10:32:40|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.8|1591.2|4993
1611743570000|2021-01-27 10:32:50|1591.6|1591.2|1591.8|1591.2|1591.8|1591.2|1591.2|1591|5003
1611743580000|2021-01-27 10:33:00|1591.6||1591.6||1591.8||1591.4||801
1611743590000|2021-01-27 10:33:10|1591.4|1591|1591.6|1591|1591.6|1591.2|1591.2|1591|4763
1611743600000|2021-01-27 10:33:20|1591.4|1591.2|1591.6|1591.2|1591.6|1591.4|1591.4|1591.2|700
1611743610000|2021-01-27 10:33:30|1591.8|1591.4|1592.8|1592.2|1592.8|1592.2|1591.8|1591.4|5137
1611743620000|2021-01-27 10:33:40|1592.6|1592.4|1592.8|1592.2|1593|1592.4|1592.6|1592.2|0
1611743630000|2021-01-27 10:33:50|1593|1592.4|1593|1592.6|1593|1592.6|1592.6|1592.2|851
1611743640000|2021-01-27 10:34:00|1592.8|1592.4|1593.6|1593|1593.6|1593.2|1592.6|1592.2|10067
1611743650000|2021-01-27 10:34:10|1593.4|1593.2|1593.2|1592.8|1593.6|1593.2|1592.8|1592.6|5332
1611743660000|2021-01-27 10:34:20|1593.4|1593|1593.2|1592.8|1593.8|1593.2|1593.2|1592.8|500
1611743670000|2021-01-27 10:34:30|1593|1592.6|1593.2|1592.8|1593.6|1593.2|1593|1592.6|775
1611743690000|2021-01-27 10:34:50|1593.4|1593|1593.6|1593|1593.8|1593.2|1593|1592.8|6774
1611743700000|2021-01-27 10:35:00|1593.4|1592.8|1593.2|1592.8|1593.6|1593|1593|1592.6|2926
1611743710000|2021-01-27 10:35:10|1593|1592.6|1593|1592.4|1593|1592.6|1592.8|1592.2|900
1611743720000|2021-01-27 10:35:20|1593.2|1592.6|1592.6|1592.2|1593.2|1592.8|1592.6|1592.2|1237
1611743730000|2021-01-27 10:35:30|1592.4|1592|1592.6|1592.4|1592.8|1592.4|1592.4|1592|0
1611743740000|2021-01-27 10:35:40|1592.8|1592.2|1592.2|1591.8|1592.8|1592.4|1592|1591.6|596
1611743750000|2021-01-27 10:35:50|1592.4|1592|1592|1591.6|1592.4|1592|1591.6|1591.2|2965
1611743760000|2021-01-27 10:36:00|1592.2|1591.4|1591.8|1591.2|1592.2|1591.4|1591.8|1591.2|226
1611743770000|2021-01-27 10:36:10|1592|1591.4|1591.8|1591.4|1592|1591.4|1591.8|1591.2|0
1611743780000|2021-01-27 10:36:20|1591.6|1591.2|1591.8|1591.4|1592|1591.6|1591.6|1591.2|0
1611743790000|2021-01-27 10:36:30|1592|1591.6|1592|1591.6|1592.2|1591.8|1591.8|1591.4|1500
1611743800000|2021-01-27 10:36:40|1592.2|1591.8|1592.4|1592.2|1592.8|1592.2|1592.2|1591.6|2064
1611743810000|2021-01-27 10:36:50|1592.2|1592|1591.6|1591.2|1592.2|1592|1591.4|1591|6447
1611743820000|2021-01-27 10:37:00|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.6|1591.4|500
1611743830000|2021-01-27 10:37:10|1592|1591.6|1592.4|1592|1592.6|1592|1592|1591.4|734
1611743840000|2021-01-27 10:37:20|1592.2|1591.8|1591.6|1591.2|1592.2|1592|1591.6|1591.2|2694
1611743850000|2021-01-27 10:37:30|1591.8|1591|1591.6|1591|1591.8|1591.2|1591.6|1591|0
1611743860000|2021-01-27 10:37:40|1591.4|1591.2|1591.4|1591|1591.6|1591.2|1591.2|1590.6|188
1611743870000|2021-01-27 10:37:50|1591.6|1591.2|1592|1591.6|1592|1591.6|1591.6|1591.2|0
1611743880000|2021-01-27 10:38:00|1591.8|1591.4|1591.2|1590.8|1591.8|1591.6|1591.2|1590.8|1306
1611743890000|2021-01-27 10:38:10|1591|1590.6|1591|1590.6|1591|1590.6|1591|1590.4|0
1611743900000|2021-01-27 10:38:20|1591.2|1591|1591.4|1591|1591.4|1591|1591|1590.6|722
1611743910000|2021-01-27 10:38:30|1591.2|1590.8|1591.6|1591|1591.6|1591|1591.2|1590.6|0
1611743920000|2021-01-27 10:38:40|1591.8|1591.2|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|0
1611743930000|2021-01-27 10:38:50|1591.6|1591.2|1591.6|1591.2|1591.8|1591.2|1591.6|1591.2|30
1611743940000|2021-01-27 10:39:00|1591.4|1591|1591.2|1591|1591.4|1591|1591.2|1591|62
1611743950000|2021-01-27 10:39:10|1591|1590.8|1591|1590.6|1591|1590.8|1590.8|1590.4|940
1611743960000|2021-01-27 10:39:20|1590.6|1590.4|1590.4|1589.8|1590.6|1590.6|1590|1589.4|312
1611743970000|2021-01-27 10:39:30|1590.6|1590|1590.4|1590|1590.6|1590.2|1590.2|1589.8|200
1611743980000|2021-01-27 10:39:40|1590.6|1590.2|1590.6|1590.2|1590.8|1590.4|1590.6|1590|1100
1611743990000|2021-01-27 10:39:50|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.8|1590.2|0
1611744000000|2021-01-27 10:40:00|1590.6|1590.2|1590.4|1590|1590.6|1590.2|1590.4|1590|3858
1611744010000|2021-01-27 10:40:10|1590.6|1590.2|1591.4|1591|1591.6|1591|1590.6|1590.2|619
1611744020000|2021-01-27 10:40:20|1591.6|1591.2|1592|1591.6|1592.2|1591.8|1591.6|1591.2|0
1611744030000|2021-01-27 10:40:30|1591.8|1591.4|1591.6|1591.2|1592.2|1591.8|1591.4|1591.2|5889
1611744040000|2021-01-27 10:40:40|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.6|1591.2|1152
1611744050000|2021-01-27 10:40:50|1592|1591|1591|1590.8|1592|1591.2|1591|1590.8|7599
1611744060000|2021-01-27 10:41:00|1591.2|1591|1591.2|1590.8|1591.4|1591.2|1591.2|1590.8|3011
1611744070000|2021-01-27 10:41:10|1591|1590.6|1590.6|1590.2|1591|1590.6|1590.6|1590.2|221
1611744080000|2021-01-27 10:41:20|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.4|1590|0
1611744090000|2021-01-27 10:41:30|1590.8|1590.4|1591.2|1590.8|1591.4|1591|1590.8|1590.4|1113
1611744100000|2021-01-27 10:41:40|1591.4|1591|1590.8|1590.4|1591.4|1591.2|1590.8|1590.4|235
1611744120000|2021-01-27 10:42:00|1590.6|1590.2|1590.6|1590.2|1590.6|1590.4|1590.6|1590.2|0
1611744130000|2021-01-27 10:42:10|1590.8|1590.4|1590.8|1590.2|1590.8|1590.4|1590.8|1590.2|300
1611744140000|2021-01-27 10:42:20|1590.6|1590|1589.8|1589.4|1590.6|1590|1589.8|1589.4|3974
1611744150000|2021-01-27 10:42:30|1589.6|1589.6|1590|1589.6|1590|1589.8|1589.6|1589.4|510
1611744160000|2021-01-27 10:42:40|1589.8|1589.4|1590|1589.6|1590.2|1589.8|1589.8|1589.4|15600
1611744170000|2021-01-27 10:42:50|1589.8|1589.8|1590.4|1590|1590.4|1590.2|1589.8|1589.6|8472
1611744180000|2021-01-27 10:43:00|1590.2|1589.8|1590.6|1590.2|1591|1590.8|1590.2|1589.8|4641
1611744190000|2021-01-27 10:43:10|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1590|400
1611744200000|2021-01-27 10:43:20|1590.4|1590.4|1590|1589.6|1590.6|1590.4|1590|1589.6|4044
1611744210000|2021-01-27 10:43:30|1590.2|1589.8|1590|1589.8|1590.2|1590|1590|1589.8|629
1611744220000|2021-01-27 10:43:40|1590.2|1589.6|1589.8|1589.4|1590.2|1589.6|1589.6|1589.4|235
1611744230000|2021-01-27 10:43:50|1589.6|1589.2|1589.6|1589|1589.6|1589.2|1589.6|1589|0
1611744240000|2021-01-27 10:44:00|1589.4|1589.2|1589.6|1589.2|1589.6|1589.4|1589.2|1588.8|503
1611744250000|2021-01-27 10:44:10|1589.8|1589.4|1589.6|1589.4|1590|1589.6|1589.6|1589.2|1909
1611744260000|2021-01-27 10:44:20|1589.8|1589.2|1589|1588.4|1589.8|1589.6|1589|1588.4|3915
1611744270000|2021-01-27 10:44:30|1588.8|1588.2|1588.6|1588.4|1589|1588.4|1588.6|1588.2|0
1611744280000|2021-01-27 10:44:40|1588.4|1588.2|1588.6|1588.2|1588.6|1588.4|1588.4|1588|1710
1611744290000|2021-01-27 10:44:50|1588.8|1588.4|1589|1588.6|1589.2|1588.8|1588.8|1588.4|2178
1611744310000|2021-01-27 10:45:10|1589.2|1588.8|1589.2|1588.6|1589.2|1589|1588.8|1588.6|3937
1611744320000|2021-01-27 10:45:20|1589|1588.4|1588.8|1588.4|1589.2|1588.4|1588.6|1588.2|1623
1611744330000|2021-01-27 10:45:30|1589|1588.6|1588.8|1588.4|1589.2|1589|1588.4|1588|2435
1611744340000|2021-01-27 10:45:40|1589|1588.6|1589.2|1588.8|1589.2|1588.8|1588.8|1588.4|458
1611744350000|2021-01-27 10:45:50||1588.6||1588.8||1589||1588.6|740
1611744360000|2021-01-27 10:46:00|1589|1588.6|1589.4|1589|1589.4|1589.2|1588.8|1588.6|6385
1611744370000|2021-01-27 10:46:10|1589.6|1589.2|1589.4|1589.2|1589.6|1589.4|1589.4|1589|1034
1611744380000|2021-01-27 10:46:20|1589.6|1589.4|1589.6|1589.2|1590|1589.6|1589.4|1589.2|8046
1611744390000|2021-01-27 10:46:30|1589.8|1589.4|1589.6|1589.2|1589.8|1589.4|1589.4|1589.2|900
1611744400000|2021-01-27 10:46:40|1589.4|1589|1589.4|1589.2|1589.6|1589.2|1589.2|1588.8|382
1611744410000|2021-01-27 10:46:50|1589.6|1589|1589.6|1589.2|1589.6|1589.2|1589.2|1589|0
1611744420000|2021-01-27 10:47:00|1589.2|1589|1589.2|1588.8|1589.6|1589.2|1589.2|1588.8|799
1611744430000|2021-01-27 10:47:10|1589|1588.6|1589|1588.8|1589|1588.8|1588.8|1588.4|351
1611744440000|2021-01-27 10:47:20|1588.8|1588.6|1589|1588.4|1589|1588.6|1588.8|1588.4|574
1611744450000|2021-01-27 10:47:30|1588.8|1588.6|1589|1588.4|1589|1588.8|1588.8|1588.4|374
1611744460000|2021-01-27 10:47:40|1588.8|1588.2|1588|1587.8|1588.8|1588.2|1588|1587.6|162
1611744470000|2021-01-27 10:47:50|1588.2|1587.6|1588.2|1588|1588.4|1588|1587.8|1587.2|1869
1611744480000|2021-01-27 10:48:00|1588.4|1587.8|1588|1587.6|1588.4|1587.8|1587.6|1587.4|655
1611744490000|2021-01-27 10:48:10|1588.2|1587.4|1588.8|1588.4|1588.8|1588.4|1588.2|1587.4|4271
1611744500000|2021-01-27 10:48:20|1589|1588.6|1589|1588.6|1589.2|1588.8|1588.8|1588.4|5693
1611744510000|2021-01-27 10:48:30|1589.2|1588.8|1589.2|1588.8|1589.2|1589|1589.2|1588.8|1300
1611744520000|2021-01-27 10:48:40|1589|1588.6|1588.6|1588.2|1589.2|1588.6|1588.4|1588|700
1611744530000|2021-01-27 10:48:50|1588.4|1588|1588.6|1588.2|1588.8|1588.4|1588.4|1588|560
1611744540000|2021-01-27 10:49:00|1588.4|1588|1588.6|1588|1588.6|1588|1588.4|1588|100
1611744550000|2021-01-27 10:49:10|1588.4|1588.2|1588.6|1588.2|1588.6|1588.4|1588.2|1588.2|0
1611744570000|2021-01-27 10:49:30||1588.4||1588.4||1588.4||1588.4|0
1611744580000|2021-01-27 10:49:40|1588.4|1588.2|1588.6|1588.2|1588.6|1588.2|1588.2|1588|582
1611744590000|2021-01-27 10:49:50|1588.4|1588|1587.8|1587.4|1588.4|1588.2|1587.8|1587.4|900
1611744600000|2021-01-27 10:50:00|1588|1587.6|1588.4|1588|1588.4|1588.2|1587.8|1587.4|4441
1611744610000|2021-01-27 10:50:10|1588.2|1587.8|1588|1587.8|1588.2|1587.8|1588|1587.6|1534
1611744620000|2021-01-27 10:50:20|1587.8|1587.6|1588|1587.6|1588|1587.6|1587.8|1587.6|1025
1611744630000|2021-01-27 10:50:30|1587.8|1587.4|1587.6|1587.2|1588|1587.6|1587.6|1587.2|871
1611744640000|2021-01-27 10:50:40|1587.4|1587|1587.4|1587|1587.6|1587|1587.4|1587|0
1611744650000|2021-01-27 10:50:50|1587.2|1586.8|1587|1586.6|1587.2|1586.8|1586.8|1586.6|935
1611744670000|2021-01-27 10:51:10|1586.8|1586.4|1586.8|1586.2|1586.8|1586.4|1586.6|1586.2|900
1611744680000|2021-01-27 10:51:20||1586.4||1586.4||1586.4||1586.4|0
1611744690000|2021-01-27 10:51:30|1587|1586.6|1586.8|1586.4|1587|1586.6|1586.8|1586.4|686
1611744700000|2021-01-27 10:51:40|1587|1586.6|1587|1586.8|1587|1586.8|1587|1586.4|157
1611744710000|2021-01-27 10:51:50|1587.2|1586.6|1587.2|1586.8|1587.6|1587.2|1587.2|1586.6|14574
1611744720000|2021-01-27 10:52:00|1587|1586.6|1586.4|1586|1587|1586.6|1586.4|1586|1795
1611744730000|2021-01-27 10:52:10|1586.6|1586.2|1587|1586.6|1587|1586.6|1586|1585.8|4714
1611744740000|2021-01-27 10:52:20|1586.8|1586.4|1586.2|1586|1586.8|1586.4|1586.2|1586|263
1611744750000|2021-01-27 10:52:30|1586|1585.8|1586|1585.4|1586|1585.8|1585.8|1585.4|20
1611744760000|2021-01-27 10:52:40|1585.8|1585.2|1585.6|1585.2|1586|1585.4|1585.2|1585|700
1611744770000|2021-01-27 10:52:50|1585.4|1585.4|1585.6|1585.2|1585.6|1585.4|1585.4|1585.2|1789
1611744780000|2021-01-27 10:53:00|1585.8|1585.4|1585.4|1585|1586.2|1585.8|1585.4|1585|3054
1611744790000|2021-01-27 10:53:10|1585.6|1584.8|1585.2|1585|1585.6|1585|1584.8|1584.6|4324
1611744800000|2021-01-27 10:53:20|1585|1584.8|1585.2|1584.6|1585.2|1584.8|1585|1584.6|352
1611744810000|2021-01-27 10:53:30|1585.4|1584.8|1585.4|1585.2|1585.4|1585.2|1585.4|1584.8|140
1611744820000|2021-01-27 10:53:40|1585.2|1585|1585.4|1585|1585.4|1585|1585.2|1585|0
1611744830000|2021-01-27 10:53:50|1585|1585.2|1585|1584.6|1585|1585.2|1585|1584.6|981
1611744840000|2021-01-27 10:54:00|1584.8|1584.4|1584.6|1584.4|1584.8|1584.6|1584.6|1584.2|0
1611744850000|2021-01-27 10:54:10|1584.8|1584.2|1584.6|1584.2|1584.8|1584.2|1584.6|1584.2|200
1611744860000|2021-01-27 10:54:20|1584.8|1584|1584.2|1583.8|1584.8|1584.2|1584|1583.8|1032
1611744880000|2021-01-27 10:54:40|1584|1583.6|1583.8|1583.4|1584|1583.6|1583.6|1583.2|54
1611744890000|2021-01-27 10:54:50|1583.6|1583.2|1582.8|1582.4|1583.6|1583.2|1582.8|1582.2|1524
1611744900000|2021-01-27 10:55:00|1583|1582.6|1583|1582.4|1583|1582.6|1582.8|1582.4|869
1611744910000|2021-01-27 10:55:10|1582.8|1582.6|1583|1582.4|1583|1582.6|1582.8|1582.4|1000
1611744920000|2021-01-27 10:55:20|1582.8|1582.8|1583.4|1582.8|1583.4|1582.8|1582.8|1582.8|1740
1611744930000|2021-01-27 10:55:30|1583.2|1582.6|1583.2|1582.8|1583.4|1583.2|1583.2|1582.6|750
1611744940000|2021-01-27 10:55:40|1583.4|1583|1583.2|1583|1583.4|1583|1582.8|1582.6|2343
1611744950000|2021-01-27 10:55:50|1583.4|1583.2|1584|1583.4|1584|1583.6|1583.4|1583|7417
1611744960000|2021-01-27 10:56:00|1583.8|1583.2|1583.6|1583|1583.8|1583.4|1583.6|1583|0
1611744970000|2021-01-27 10:56:10|1583.4|1582.8|1583.4|1583|1583.4|1583|1583.2|1582.8|0
1611744980000|2021-01-27 10:56:20|1583.2|1582.8|1582.8|1582.4|1583.4|1583|1582.8|1582.4|8299
1611744990000|2021-01-27 10:56:30|1583|1582.6|1583.2|1582.8|1583.2|1583|1582.8|1582.6|3496
1611745000000|2021-01-27 10:56:40|1583|1582.6|1582.8|1582.4|1583|1582.6|1582.6|1582.2|282
1611745010000|2021-01-27 10:56:50|1583|1582.6|1583.4|1582.8|1583.4|1583|1583|1582.4|2264
1611745020000|2021-01-27 10:57:00|1583.2||1583.2||1583.2||1583.2||0
1611745030000|2021-01-27 10:57:10|1583.4|1583|1582.6|1582.2|1583.4|1583|1582.6|1582.2|2407
1611745040000|2021-01-27 10:57:20|1582.8|1582.4|1583|1582.6|1583|1582.8|1582.8|1582.4|569
1611745060000|2021-01-27 10:57:40|1582.8|1582.8|1583|1582.6|1583|1582.8|1582.8|1582.6|1952
1611745080000|2021-01-27 10:58:00|1582.8|1582.4|1583.6|1583.4|1583.8|1583.4|1582.8|1582.4|4766
1611745090000|2021-01-27 10:58:10|1583.8|1583.6|1584.6|1584.4|1585|1584.6|1583.8|1583.4|4080
1611745100000|2021-01-27 10:58:20|1584.8|1584.2|1583.6|1583|1584.8|1584.6|1583.4|1583|4155
1611745110000|2021-01-27 10:58:30|1583.4|1582.8|1583.2|1582.6|1583.4|1583.2|1583|1582.6|363
1611745120000|2021-01-27 10:58:40|1583.4|1582.8|1583.6|1583.2|1583.6|1583.4|1583.4|1582.6|1592
1611745130000|2021-01-27 10:58:50|1583.8|1583.4|1583.4|1583|1583.8|1583.6|1583.4|1583|2092
1611745140000|2021-01-27 10:59:00|1583.2|1582.8|1583.2|1582.8|1583.8|1583.6|1583.2|1582.6|8083
1611745150000|2021-01-27 10:59:10|1583|1583|1583|1582.4|1583|1583|1583|1582.4|0
1611745160000|2021-01-27 10:59:20|1582.8|1582.6|1582.6|1582.2|1582.8|1582.6|1582.6|1582.2|17
1611745170000|2021-01-27 10:59:30|1582.4|1582.4|1582.2|1582|1582.8|1582.4|1582.2|1582|2302
1611745180000|2021-01-27 10:59:40|1582.4|1582.2|1582.8|1582.6|1583.2|1582.6|1582.2|1582|33554
1611745190000|2021-01-27 10:59:50|1583|1582.8|1583|1582.6|1583.2|1582.8|1582.8|1582.6|1766
1611745200000|2021-01-27 11:00:00|1582.8|1582.4|1582.4|1582|1582.8|1582.4|1582.4|1582|1238
1611745210000|2021-01-27 11:00:10|1582.2|1582.2|1582|1581.6|1582.4|1582.2|1581.8|1581.4|5429
1611745220000|2021-01-27 11:00:20|1581.8|1581.4|1581.6|1581.2|1581.8|1581.6|1581.6|1581|1035
1611745230000|2021-01-27 11:00:30|1581.4|1581.4|1581.2|1580.8|1581.6|1581.4|1581|1580.6|7006
1611745240000|2021-01-27 11:00:40|1581|1580.6|1581|1580.6|1581.2|1580.8|1581|1580.6|0
1611745250000|2021-01-27 11:00:50|1581.2|1580.8|1580.6|1580.2|1581.4|1581|1580.6|1580.2|9938
1611745260000|2021-01-27 11:01:00|1580.4|1580|1580|1579.6|1580.4|1580|1579.6|1579.4|48295
1611745270000|2021-01-27 11:01:10|1580.2|1579.4|1581.2|1580.8|1581.4|1581|1580.2|1579.4|6171
1611745280000|2021-01-27 11:01:20|1581|1580.6|1581|1580.6|1581|1580.6|1581|1580.6|600
1611745290000|2021-01-27 11:01:30|1581.2|1580.4|1581.4|1581|1581.4|1581.2|1580.8|1580.4|3370
1611745310000|2021-01-27 11:01:50|1581.2|1580.8|1580.8|1580.4|1581.4|1580.8|1580.8|1580.4|1087
1611745320000|2021-01-27 11:02:00|1581|1580.6|1580.6|1580.2|1581|1580.8|1580.4|1580|806
1611745330000|2021-01-27 11:02:10|1580.4|1580|1579.2|1578.8|1580.4|1580.2|1579|1578.8|6685
1611745340000|2021-01-27 11:02:20|1579.4|1579|1580|1579.4|1580.2|1579.8|1579.2|1578.8|4320
1611745350000|2021-01-27 11:02:30|1579.8|1579.2|1579.2|1578.8|1579.8|1579.2|1579|1578.8|3509
1611745360000|2021-01-27 11:02:40|1579.4|1579|1579.4|1579|1579.8|1579.4|1579.2|1579|1242
1611745370000|2021-01-27 11:02:50|1579.2|1578.8|1579.2|1578.8|1579.4|1579|1579|1578.8|969
1611745380000|2021-01-27 11:03:00|1579|1578.6|1579.2|1578.8|1579.2|1579|1578.8|1578.4|3148
1611745390000|2021-01-27 11:03:10|1579|1578.6|1578.4|1578|1579|1578.6|1578.4|1578|3691
1611745400000|2021-01-27 11:03:20|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.6|1578|2695
1611745410000|2021-01-27 11:03:30|1578.8|1578|1579|1578.6|1579|1578.6|1578.4|1578|699
1611745420000|2021-01-27 11:03:40|1578.8|1578.4|1578.6|1578.2|1579|1578.6|1578.4|1578|1723
1611745430000|2021-01-27 11:03:50|1578.8|1578.4|1578.8|1578.2|1578.8|1578.4|1578.6|1578.2|754
1611745440000|2021-01-27 11:04:00|1579|1578.4|1578.8|1578.4|1579.2|1578.8|1578.6|1578.2|3515
1611745450000|2021-01-27 11:04:10|1578.6|1578.6|1578.6|1578.2|1578.8|1578.6|1578.6|1578.2|0
1611745460000|2021-01-27 11:04:20|1578.8|1578.4|1578.6|1578.2|1578.8|1578.4|1578.4|1578|0
1611745470000|2021-01-27 11:04:30|1578.8|1578.4|1580.6|1580|1580.6|1580|1578.8|1578.2|4928
1611745480000|2021-01-27 11:04:40|1580.4|1579.8|1580.6|1580.2|1580.8|1580.2|1580.2|1579.6|1973
1611745490000|2021-01-27 11:04:50|1580.8|1580.4|1580.8|1580.2|1581|1580.4|1580.6|1580.2|0
1611745500000|2021-01-27 11:05:00|1581|1580.4|1581|1580.4|1581.2|1580.8|1580.8|1580.2|270
1611745510000|2021-01-27 11:05:10|1580.8|1580.6|1581|1580.6|1581.2|1580.8|1580.6|1580.4|1598
1611745520000|2021-01-27 11:05:20|1580.8|1580.4|1581|1580.6|1581|1580.6|1580.4|1580|7969
1611745530000|2021-01-27 11:05:30|1580.8|1580.4|1580.4|1580|1581|1580.6|1580.4|1580|12786
1611745540000|2021-01-27 11:05:40|1580.2|1579.8|1579.6|1579|1580.4|1579.8|1579.6|1579|691
1611745550000|2021-01-27 11:05:50|1579.8|1579.2|1579.6|1578.8|1579.8|1579.4|1579.2|1578.8|0
1611745560000|2021-01-27 11:06:00|1579.4|1579|1579.2|1578.8|1579.6|1579.2|1579.2|1578.8|3232
1611745570000|2021-01-27 11:06:10|1579.4|1579|1579.4|1579|1579.4|1579|1579.2|1579|0
1611745580000|2021-01-27 11:06:20|1579.2|1578.8|1580.2|1579.8|1580.6|1580.2|1579|1578.6|7188
1611745590000|2021-01-27 11:06:30|1580|1579.6|1580.4|1579.8|1580.4|1580|1580|1579.4|1088
1611745600000|2021-01-27 11:06:40|1580.2|1580|1580.6|1580|1580.6|1580|1580|1579.6|245
1611745610000|2021-01-27 11:06:50|1580.4|1579.8|1580.6|1580.2|1580.6|1580.4|1580|1579.6|2022
1611745620000|2021-01-27 11:07:00|1580.8|1580.4|1581|1580.6|1581|1580.6|1580.2|1580|2925
1611745630000|2021-01-27 11:07:10|1581.2|1580.8|1582|1581.6|1582|1581.6|1580.8|1580.6|8509
1611745640000|2021-01-27 11:07:20|1581.8|1581.8|1581.2|1580.6|1582|1581.8|1581|1580.6|2790
1611745650000|2021-01-27 11:07:30|1581|1580.4|1581.2|1581|1581.6|1581.2|1580.6|1580.4|8173
1611745660000|2021-01-27 11:07:40|1581.4|1580.8|1581.2|1580.6|1581.4|1580.8|1580.6|1580.2|3024
1611745670000|2021-01-27 11:07:50|1581|1580.4|1580|1579.4|1581|1580.4|1580|1579.4|2052
1611745680000|2021-01-27 11:08:00|1579.8|1579.2|1579.2|1579|1579.8|1579.2|1579|1578.6|1805
1611745690000|2021-01-27 11:08:10|1579|1578.8|1579.4|1579|1579.4|1579|1579|1578.6|2905
1611745700000|2021-01-27 11:08:20|1579.2|1578.8|1578.8|1578.4|1579.2|1578.8|1578.6|1578.4|3243
1611745710000|2021-01-27 11:08:30|1579|1578.6|1578.4|1578.2|1579|1578.6|1578.4|1578.2|2360
1611745720000|2021-01-27 11:08:40|1578.2|1578|1579.4|1579|1579.4|1579|1578.2|1578|8246
1611745730000|2021-01-27 11:08:50|1579.6|1578.8|1579.4|1578.8|1579.6|1579.4|1579.2|1578.6|822
1611745740000|2021-01-27 11:09:00|1579.2|1579|1578.8|1578.4|1579.2|1579|1578.8|1578.4|0
1611745750000|2021-01-27 11:09:10|1579|1578.2|1579.4|1579|1579.6|1579.2|1579|1578.2|1671
1611745760000|2021-01-27 11:09:20|1579.6|1579.2|1579.8|1579.2|1579.8|1579.4|1579.4|1579|2151
1611745770000|2021-01-27 11:09:30|1579.6||1579.8||1579.8||1579.6||0
1611745780000|2021-01-27 11:09:40|1580|1579.4|1580.6|1580.2|1580.6|1580.2|1580|1579.4|3006
1611745790000|2021-01-27 11:09:50|1580.8|1580.6|1580.2|1580|1580.8|1580.6|1580|1579.6|3587
1611745800000|2021-01-27 11:10:00|1580|1579.8|1579.8|1579.4|1580.2|1579.8|1579.8|1579.4|4539
1611745810000|2021-01-27 11:10:10|1579.6|1579.2|1579.6|1579|1579.6|1579.2|1579.6|1579|200
1611745820000|2021-01-27 11:10:20|1579.8|1579.2|1579.8|1579.6|1580|1579.6|1579.6|1579.2|4710
1611745830000|2021-01-27 11:10:30|1579.6|1579.4|1580|1579.4|1580|1579.8|1579.6|1579.2|872
1611745840000|2021-01-27 11:10:40|1579.8|1579.6|1580|1579.6|1580.4|1580|1579.8|1579.6|1885
1611745850000|2021-01-27 11:10:50|1580.2|1579.8|1580.4|1580|1580.4|1580|1580|1579.6|0
1611745860000|2021-01-27 11:11:00|1580.2|1579.8|1580.4|1579.8|1580.4|1580.2|1580.2|1579.8|1260
1611745870000|2021-01-27 11:11:10|1580.6|1580|1581.2|1580.8|1581.4|1581|1580.6|1579.8|6922
1611745880000|2021-01-27 11:11:20|1581|1580.6|1581.2|1580.8|1581.2|1580.8|1580.8|1580.4|4402
1611745890000|2021-01-27 11:11:30|1581|1580.6|1581.8|1581.4|1581.8|1581.4|1581|1580.6|2137
1611745900000|2021-01-27 11:11:40|1581.6|1581.2|1580.6|1580.2|1581.6|1581.2|1580.6|1580.2|500
1611745910000|2021-01-27 11:11:50|1580.4|1580|1580.8|1580.4|1580.8|1580.4|1580|1579.8|6605
1611745920000|2021-01-27 11:12:00|1580.6|1580.2|1579.2|1578.6|1580.6|1580.2|1579|1578.6|4382
1611745930000|2021-01-27 11:12:10|1579|1578.4|1579|1578.4|1579|1578.6|1578.6|1578.2|167
1611745940000|2021-01-27 11:12:20|1578.6|1578.2|1579.2|1579|1579.4|1579.2|1578.6|1578.2|3192
1611745950000|2021-01-27 11:12:30|1579.4|1578.8|1579.4|1579.2|1579.4|1579.2|1579.4|1578.8|3304
1611745960000|2021-01-27 11:12:40|1579.6|1579|1580|1579.4|1580|1579.4|1579.6|1579|2029
1611745970000|2021-01-27 11:12:50|1580.2|1579.6|1580.2|1580|1580.2|1580|1579.8|1579.4|1089
1611745980000|2021-01-27 11:13:00|1580.4|1580.2|1580.2|1579.6|1581|1580.8|1580|1579.6|5087
1611745990000|2021-01-27 11:13:10|1580|1579.8|1580|1579.6|1580.2|1579.8|1579.4|1579.2|1006
1611746000000|2021-01-27 11:13:20|1580.2|1579.8|1580.4|1580|1580.4|1580|1580.2|1579.8|384
1611746010000|2021-01-27 11:13:30|1580.6|1580.2|1581.4|1581|1581.6|1581.2|1580.6|1580.2|1882
1611746020000|2021-01-27 11:13:40|1581.6|1581.2|1581.2|1580.6|1581.6|1581.4|1580.8|1580.6|4446
1611746030000|2021-01-27 11:13:50|1581|1580.4|1580.8|1580.4|1581|1580.6|1580.6|1580.2|450
1611746040000|2021-01-27 11:14:00|1581|1580.6|1581.4|1581|1581.4|1581.2|1581|1580.6|1736
1611746050000|2021-01-27 11:14:10|1581.6|1581.2|1581.6|1581.2|1582.2|1582|1581.6|1581|4284
1611746060000|2021-01-27 11:14:20|1581.8|1581.4|1581.8|1581.4|1581.8|1581.6|1581.8|1581.2|1115
1611746070000|2021-01-27 11:14:30|1582|1581.6|1582.2|1581.6|1582.2|1581.8|1581.8|1581.4|500
1611746080000|2021-01-27 11:14:40|1582.4|1581.8|1582.6|1582|1582.6|1582.2|1582.2|1581.6|0
1611746090000|2021-01-27 11:14:50|1582.4||1582.6||1582.8||1582.4||0
1611746100000|2021-01-27 11:15:00|1582.4|1582.2|1583|1582.4|1583|1582.4|1582.4|1582|585
1611746110000|2021-01-27 11:15:10|1582.8||1583||1583||1582.8||0
1611746120000|2021-01-27 11:15:20|1582.8|1582.6|1582.4|1582|1583|1582.6|1582.4|1582|2482
1611746130000|2021-01-27 11:15:30|1582.2|1582.2|1582|1581.6|1582.4|1582.2|1582|1581.6|11425
1611746140000|2021-01-27 11:15:40|1581.8|1581.4|1581.8|1581.6|1582|1581.6|1581.4|1581.2|2201
1611746150000|2021-01-27 11:15:50|1582||1582||1582||1582||0
1611746160000|2021-01-27 11:16:00|1582.2|1581.8|1583|1582.4|1583|1582.4|1582.2|1581.8|3373
1611746170000|2021-01-27 11:16:10|1582.8|1582.2|1583|1582.6|1583|1582.6|1582.6|1582.2|0
1611746180000|2021-01-27 11:16:20|1583.2|1582.8|1583.4|1583|1583.4|1583|1583.2|1582.8|29
1611746190000|2021-01-27 11:16:30|1583.6|1582.8|1583.4|1583|1583.6|1583|1583|1582.6|638
1611746200000|2021-01-27 11:16:40||1582.8||1583||1583||1582.8|0
1611746210000|2021-01-27 11:16:50|1583.2|1582.8|1583.4|1583|1583.4|1583|1583|1582.6|0
1611746220000|2021-01-27 11:17:00|1583.2|1582.8|1583|1582.6|1583.4|1583|1583|1582.6|500
1611746230000|2021-01-27 11:17:10|1582.8||1583||1583||1582.8||0
1611746240000|2021-01-27 11:17:20|1582.8|1582.8|1583.4|1583.2|1583.4|1583.2|1582.8|1582.8|3249
1611746250000|2021-01-27 11:17:30|1583.2|1583|1583.4|1583|1583.8|1583.4|1583.2|1582.8|3621
1611746260000|2021-01-27 11:17:40|1583.2|1582.8|1583.8|1583.4|1584|1583.4|1583|1582.8|4616
1611746270000|2021-01-27 11:17:50|1584|1583.2|1584.6|1584.2|1584.6|1584.2|1584|1583.2|723
1611746280000|2021-01-27 11:18:00|1584.8|1584.4|1584.4|1584|1584.8|1584.4|1584.2|1584|2663
1611746290000|2021-01-27 11:18:10|1584.2|1583.8|1584.4|1584|1584.4|1584|1584.2|1583.6|0
1611746300000|2021-01-27 11:18:20||1584.2||1584||1584.2||1583.8|856
1611746310000|2021-01-27 11:18:30|1584.2|1583.8|1584.2|1583.6|1584.2|1584|1584|1583.6|0
1611746320000|2021-01-27 11:18:40|1584|1584|1584.6|1584.2|1584.6|1584.4|1584|1583.8|3251
1611746330000|2021-01-27 11:18:50|1584.8|1584.4|1584|1583.6|1584.8|1584.4|1584|1583.6|2054
1611746340000|2021-01-27 11:19:00|1584.2|1583.8|1584.2|1583.8|1584.2|1583.8|1584.2|1583.8|1180
1611746350000|2021-01-27 11:19:10|1584.4|1583.6|1584.6|1584|1584.6|1584.2|1584.4|1583.6|0
1611746360000|2021-01-27 11:19:20|1584.4|1584.2|1584.8|1584.2|1584.8|1584.2|1584.2|1584|200
1611746370000|2021-01-27 11:19:30|1585|1584.6|1584.6|1584.2|1585|1584.8|1584.4|1584.2|5644
1611746380000|2021-01-27 11:19:40|1584.8|1584|1584.6|1584|1584.8|1584.2|1584.4|1583.8|2853
1611746390000|2021-01-27 11:19:50|1584.4|1583.8|1584.2|1583.6|1584.4|1583.8|1584|1583.6|0
1611746400000|2021-01-27 11:20:00|1584|1583.4|1583.6|1583|1584|1583.6|1583.6|1583|910
1611746410000|2021-01-27 11:20:10|1583.2|1582.8|1584|1583.4|1584|1583.6|1583|1582.6|5451
1611746420000|2021-01-27 11:20:20|1583.8|1583.6|1584.4|1584|1584.6|1584.2|1583.8|1583.4|1963
1611746430000|2021-01-27 11:20:30|1584.6|1584.2|1584.6|1584|1584.6|1584.2|1584.6|1584|10
1611746440000|2021-01-27 11:20:40|1584.4|1584.2|1584.4|1583.8|1584.4|1584.2|1584.2|1583.8|421
1611746450000|2021-01-27 11:20:50|1584.2|1584|1584.2|1583.8|1584.4|1584|1584|1583.6|2187
1611746460000|2021-01-27 11:21:00|1584|1584|1584.8|1584.6|1584.8|1584.6|1584|1584|2376
1611746470000|2021-01-27 11:21:10|1585|1584.8|1586|1585.6|1586|1585.6|1585|1584.8|4494
1611746480000|2021-01-27 11:21:20|1586.2|1585.8|1587|1586.8|1587|1586.8|1586.2|1585.6|3816
1611746490000|2021-01-27 11:21:30|1586.8|1586.6|1587|1586.6|1587|1586.6|1586.6|1586.4|1043
1611746510000|2021-01-27 11:21:50|1587.2|1586.8|1587.4|1587|1587.4|1587|1587.2|1586.8|740
1611746520000|2021-01-27 11:22:00|1587.2|1586.8|1587|1586.6|1587.2|1586.8|1587|1586.6|887
1611746530000|2021-01-27 11:22:10|1587.2|1586.8|1587|1586.6|1587.4|1587.2|1587|1586.6|459
1611746540000|2021-01-27 11:22:20|1587.2|1587.2|1587.8|1587.4|1588|1587.6|1587.2|1586.6|4045
1611746550000|2021-01-27 11:22:30|1588|1587.6|1587|1586.6|1588|1587.6|1587|1586.6|1299
1611746560000|2021-01-27 11:22:40|1587.2||1587.2||1587.2||1587.2||0
1611746570000|2021-01-27 11:22:50|1587|1586.4|1586.8|1586.4|1587|1586.6|1586.6|1586.4|801
1611746580000|2021-01-27 11:23:00|1586.6|1586.2|1586.8|1586.4|1586.8|1586.4|1586.6|1586.2|0
1611746590000|2021-01-27 11:23:10|1586.6|1586.2|1586.6|1586|1586.6|1586.2|1586.4|1586|226
1611746600000|2021-01-27 11:23:20|1586.4|1585.8|1586|1585.4|1586.4|1585.8|1586|1585.2|2
1611746610000|2021-01-27 11:23:30|1585.8|1585.2|1585.6|1585.2|1585.8|1585.2|1585.6|1585.2|0
1611746620000|2021-01-27 11:23:40|1585.8|1585.4|1585.8|1585.4|1585.8|1585.6|1585.8|1585.4|103
1611746630000|2021-01-27 11:23:50|1585.6|1585.2|1585.4|1585|1585.6|1585.2|1585.4|1585|300
1611746640000|2021-01-27 11:24:00|1585.2|1584.8|1585|1584.6|1585.2|1584.8|1585|1584.6|1891
1611746650000|2021-01-27 11:24:10|1585.2|1584.8|1585|1584.6|1585.2|1585|1584.8|1584.6|1123
1611746660000|2021-01-27 11:24:20|1584.8|1584.4|1585|1584.6|1585.2|1585|1584.6|1584.4|6442
1611746670000|2021-01-27 11:24:30|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1584.8|1584.4|0
1611746680000|2021-01-27 11:24:40|1584.6|1584.2|1584.6|1584.2|1584.8|1584.4|1584.4|1584|0
1611746690000|2021-01-27 11:24:50|1584.8||1584.8||1584.8||1584.8||0
1611746700000|2021-01-27 11:25:00||1584.4||1584.2||1584.6||1584.2|202
1611746710000|2021-01-27 11:25:10|1584.4|1584|1583.4|1583|1584.8|1584.2|1583.4|1583|2822
1611746720000|2021-01-27 11:25:20|1583.6|1582.8|1583.2|1582.8|1583.6|1582.8|1583|1582.6|707
1611746730000|2021-01-27 11:25:30|1583.4|1583|1583|1582.4|1583.4|1583|1582.8|1582.4|3280
1611746740000|2021-01-27 11:25:40|1582.8|1582.2|1582.2|1582|1582.8|1582.2|1582.2|1582|1638
1611746750000|2021-01-27 11:25:50|1582|1581.8|1582.2|1581.8|1582.2|1582|1581.8|1581.6|10187
1611746760000|2021-01-27 11:26:00|1582|1581.6|1581|1580.6|1582.2|1581.6|1581|1580.4|12781
1611746770000|2021-01-27 11:26:10|1581.2|1580.8|1581.2|1580.8|1581.6|1581.4|1580.8|1580.6|14041
1611746780000|2021-01-27 11:26:20|1581|1580.6|1580.6|1580.2|1581.2|1580.6|1580.4|1580|4259
1611746790000|2021-01-27 11:26:30|1580.4|1580|1579.8|1579.4|1580.6|1580|1579.8|1579.4|2919
1611746800000|2021-01-27 11:26:40|1579.6|1579.6|1579.6|1579.2|1579.6|1579.6|1579.4|1579.2|1174
1611746810000|2021-01-27 11:26:50|1579.4|1579|1580|1579.6|1580|1579.8|1579|1578.8|11151
1611746820000|2021-01-27 11:27:00|1580.2|1579.8|1580.6|1580|1580.6|1580.4|1580.2|1579.6|8152
1611746830000|2021-01-27 11:27:10|1580.8|1580.2|1580.6|1580.2|1581.4|1581|1580.4|1580.2|7362
1611746840000|2021-01-27 11:27:20|1580.4|1580|1580.8|1580.2|1580.8|1580.4|1580|1579.8|9042
1611746850000|2021-01-27 11:27:30|1580.6|1580.4|1581|1580.6|1581.2|1580.8|1580.6|1580.2|1515
1611746860000|2021-01-27 11:27:40|1581.2|1580.8|1582.6|1582.2|1582.6|1582.4|1581.2|1580.6|5303
1611746870000|2021-01-27 11:27:50|1582.8|1582.4|1583.4|1582.8|1583.4|1583|1582.6|1582.2|1134
1611746880000|2021-01-27 11:28:00|1583.2|1582.6|1583.2|1582.8|1583.2|1583|1582.8|1582.4|5733
1611746890000|2021-01-27 11:28:10|1583.4|1583|1584|1583.6|1584|1583.6|1583|1582.6|3762
1611746900000|2021-01-27 11:28:20|1583.8|1583.8|1583|1582.6|1583.8|1583.8|1583|1582.6|4394
1611746910000|2021-01-27 11:28:30|1582.8|1582.4|1583.2|1582.8|1583.2|1582.8|1582.8|1582.4|3094
1611746920000|2021-01-27 11:28:40|1583.4|1583|1584|1583.4|1584|1583.6|1583.4|1582.8|939
1611746930000|2021-01-27 11:28:50|1584.2|1583.6|1584.2|1583.8|1584.4|1584|1583.6|1583.2|3318
1611746940000|2021-01-27 11:29:00|1584.4|1584|1584|1583.6|1584.6|1584|1583.8|1583.6|4280
1611746950000|2021-01-27 11:29:10|1583.8|1583.8|1583.6|1583.2|1584.8|1584.2|1583.2|1582.8|7922
1611746960000|2021-01-27 11:29:20|1583.4|1583|1583.8|1583|1583.8|1583|1583.2|1582.6|0
1611746970000|2021-01-27 11:29:30|1583.6|1583.2|1583.8|1583.4|1583.8|1583.4|1583.4|1583|500
1611746980000|2021-01-27 11:29:40|1584|1583.2|1584|1583.6|1584.2|1583.8|1583.8|1583.2|872
1611746990000|2021-01-27 11:29:50|1584.2|1583.8|1584.4|1584|1584.4|1584|1584.2|1583.8|0
1611747000000|2021-01-27 11:30:00|1584.2|1583.8|1584.2|1583.6|1584.4|1584|1584|1583.6|1604
1611747010000|2021-01-27 11:30:10|1584.4|1583.8|1584.8|1584.4|1584.8|1584.6|1584|1583.6|1853
1611747020000|2021-01-27 11:30:20|1585|1584.6|1584.8|1584.4|1585.2|1584.8|1584.6|1584.4|20650
1611747030000|2021-01-27 11:30:30|1584.6|1584.2|1585|1584.6|1585.2|1584.8|1584.2|1583.8|10028
1611747040000|2021-01-27 11:30:40||1584.8||1584.4||1584.8||1584.2|757
1611747050000|2021-01-27 11:30:50|1584.8|1584.6|1584.2|1583.6|1585|1584.6|1584.2|1583.6|5059
1611747060000|2021-01-27 11:31:00|1584.4|1583.8|1585.4|1585.2|1586|1585.4|1584.4|1583.6|8346
1611747070000|2021-01-27 11:31:10|1585.6|1585.4|1585.6|1585|1585.8|1585.4|1585.4|1585|7136
1611747080000|2021-01-27 11:31:20|1585.4|1584.8|1585.2|1584.8|1585.4|1585|1585.2|1584.8|0
1611747090000|2021-01-27 11:31:30|1585|1584.6|1584.8|1584.2|1585|1584.8|1584.8|1584.2|1887
1611747100000|2021-01-27 11:31:40|1585|1584.4|1585.2|1584.6|1585.2|1584.6|1584.8|1584.2|1527
1611747110000|2021-01-27 11:31:50|1584.8|1584.8|1585|1584.6|1585.2|1585|1584.8|1584.6|2772
1611747120000|2021-01-27 11:32:00|1585.2|1584.8|1585.2|1584.6|1585.4|1585.2|1585|1584.6|1006
1611747130000|2021-01-27 11:32:10|1585.4|1584.8|1584.6|1584.2|1585.4|1585|1584.6|1584.2|658
1611747140000|2021-01-27 11:32:20|1584.4|1584|1584|1583.6|1584.4|1584|1584|1583.6|0
1611747150000|2021-01-27 11:32:30|1584.2|1583.8|1584.4|1584|1584.6|1584.2|1584.2|1583.6|1212
1611747160000|2021-01-27 11:32:40|1584.6|1583.8|1584.4|1584|1584.6|1584|1584.4|1583.8|0
1611747170000|2021-01-27 11:32:50|1584.6|1584.2|1585|1584.4|1585|1584.4|1584.4|1584.2|0
1611747180000|2021-01-27 11:33:00|1584.8|1584.2|1583.8|1583.2|1584.8|1584.2|1583.6|1583.2|1316
1611747190000|2021-01-27 11:33:10|1584|1583.4|1585|1584.4|1585|1584.8|1583.8|1583.4|2413
1611747200000|2021-01-27 11:33:20|1584.8|1584.6|1585|1584.4|1585|1584.6|1584.6|1584.2|50
1611747210000|2021-01-27 11:33:30|1584.8|1584.2|1584.2|1583.8|1584.8|1584.2|1584.2|1583.8|0
1611747220000|2021-01-27 11:33:40|1584.4|1584|1584.6|1584|1584.6|1584|1584.4|1584|0
1611747230000|2021-01-27 11:33:50|1584.4|1584.2|1584.4|1583.8|1584.6|1584.4|1584.4|1583.8|4671
1611747240000|2021-01-27 11:34:00|1584.2|1584|1584.2|1583.8|1584.2|1584|1584.2|1583.6|0
1611747250000|2021-01-27 11:34:10|1584|1583.6|1583.2|1582.8|1584.2|1583.6|1583.2|1582.6|2726
1611747260000|2021-01-27 11:34:20|1583|1582.6|1583.2|1582.6|1583.2|1582.8|1583|1582.6|313
1611747270000|2021-01-27 11:34:30|1583|1582.8|1583.6|1583.2|1583.8|1583.4|1583|1582.6|3228
1611747280000|2021-01-27 11:34:40|1583.8|1583.4|1584.2|1583.8|1584.2|1583.8|1583.8|1583.4|250
1611747290000|2021-01-27 11:34:50||1583.6||1583.6||1583.6||1583.6|0
1611747300000|2021-01-27 11:35:00|1584|1583.8|1584|1583.6|1584|1583.8|1583.8|1583.4|864
1611747310000|2021-01-27 11:35:10|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.2|48
1611747320000|2021-01-27 11:35:20|1584|1583.6|1584|1583.6|1584|1583.8|1583.6|1583.2|1700
1611747330000|2021-01-27 11:35:30||1583.4||1583.6||1583.6||1583.4|287
1611747340000|2021-01-27 11:35:40|1584.2|1583.8|1584.4|1583.8|1584.6|1584.2|1584|1583.6|6537
1611747350000|2021-01-27 11:35:50|1584.6|1584|1584.4|1584|1584.6|1584.2|1584.2|1583.8|4565
1611747360000|2021-01-27 11:36:00|1584.6|1584.2|1583.6|1583.2|1584.6|1584.2|1583.4|1583.2|3305
1611747370000|2021-01-27 11:36:10|1583.8|1583.4|1584|1583.6|1584|1583.6|1583.8|1583.4|200
1611747380000|2021-01-27 11:36:20|1583.8|1583.4|1583.6|1583|1584|1583.4|1583.6|1583|174
1611747390000|2021-01-27 11:36:30|1583.4|1582.8|1583|1582.4|1583.4|1582.8|1582.6|1582.2|614
1611747400000|2021-01-27 11:36:40|1583.2|1582.8|1583.6|1583.2|1583.6|1583.4|1583.2|1582.8|3325
1611747410000|2021-01-27 11:36:50|1583.8|1583.4|1583.4|1582.8|1583.8|1583.6|1583.4|1582.8|4661
1611747420000|2021-01-27 11:37:00|1583.2|1583|1583.4|1583|1583.4|1583|1583.2|1582.8|1138
1611747440000|2021-01-27 11:37:20|1583.2|1582.8|1583.2|1583|1583.2|1583|1583|1582.6|1844
1611747450000|2021-01-27 11:37:30|1583|1582.8|1582.8|1582.4|1583.2|1582.8|1582.4|1582|2940
1611747460000|2021-01-27 11:37:40|1582.6|1582.2|1582.8|1582.4|1582.8|1582.4|1582.4|1582.2|0
1611747470000|2021-01-27 11:37:50|1582.6|1582.2|1582|1581.6|1582.8|1582.4|1582|1581.6|1
1611747480000|2021-01-27 11:38:00|1581.8|1581.8|1581.8|1581.4|1582|1581.8|1581.6|1581.2|1368
1611747490000|2021-01-27 11:38:10|1581.4|1581.2|1581.8|1581.2|1582|1581.8|1581.4|1581|8565
1611747500000|2021-01-27 11:38:20|1581.6|1581.4|1581.8|1581.2|1582|1581.6|1581.4|1581.2|5711
1611747510000|2021-01-27 11:38:30|1581.6|1581|1581.4|1581|1581.6|1581|1581|1580.6|4432
1611747520000|2021-01-27 11:38:40|1581.6|1581.2|1581.8|1581.4|1582|1581.8|1581.2|1581|3451
1611747530000|2021-01-27 11:38:50|1582|1581.2|1583|1582.6|1583.2|1583|1582|1581.2|9806
1611747540000|2021-01-27 11:39:00|1582.8|1582.4|1582.4|1581.8|1582.8|1582.4|1582.2|1581.8|8141
1611747550000|2021-01-27 11:39:10|1582.2|1582|1582.6|1582|1582.6|1582.4|1582|1581.8|1752
1611747560000|2021-01-27 11:39:20|1582.4|1581.8|1581.8|1581.4|1582.4|1581.8|1581.8|1581.4|806
1611747570000|2021-01-27 11:39:30|1582|1581.6|1582.6|1582.2|1582.8|1582.4|1581.8|1581.4|867
1611747580000|2021-01-27 11:39:40|1582.4|1582|1582.8|1582.2|1582.8|1582.2|1582.2|1582|2686
1611747590000|2021-01-27 11:39:50|1582.4|1582|1582|1581.8|1582.8|1582.2|1582|1581.6|1755
1611747600000|2021-01-27 11:40:00|1582.2|1581.6|1581.8|1581.4|1582.2|1581.6|1581.4|1581.2|421
1611747610000|2021-01-27 11:40:10|1581.6|1581.2|1581.6|1581.2|1581.8|1581.4|1581.4|1581|705
1611747620000|2021-01-27 11:40:20|1581.4|1581|1580.8|1580.4|1581.4|1581|1580.8|1580.4|6814
1611747630000|2021-01-27 11:40:30|1581|1580.2|1580.8|1580.4|1581|1580.8|1580.8|1580.2|619
1611747640000|2021-01-27 11:40:40|1580.6|1580.2|1581.4|1581|1581.6|1581|1580|1579.8|11695
1611747650000|2021-01-27 11:40:50|1581.6|1581.2|1581.8|1581.2|1582|1581.6|1581.4|1581|4637
1611747660000|2021-01-27 11:41:00|1581.6|1581|1581.6|1581|1581.6|1581.2|1581.2|1580.6|525
1611747670000|2021-01-27 11:41:10|1581.8|1581.2|1582.2|1581.8|1582.2|1582|1581.8|1581.2|985
1611747680000|2021-01-27 11:41:20|1582|1582|1582.2|1581.6|1582.4|1582|1582|1581.6|2272
1611747690000|2021-01-27 11:41:30|1581.8|1581.4|1580.4|1580|1582|1581.4|1580|1579.8|6281
1611747700000|2021-01-27 11:41:40|1580.2|1579.8|1580|1579.6|1580.2|1580|1580|1579.4|0
1611747710000|2021-01-27 11:41:50|1580.2|1579.4|1580.2|1579.8|1580.8|1580.4|1580.2|1579.4|4132
1611747720000|2021-01-27 11:42:00|1580|1580|1580|1579.6|1580.2|1580|1580|1579.6|1000
1611747730000|2021-01-27 11:42:10|1579.8|1579.4|1579.6|1579.2|1580|1579.8|1579.4|1579|9847
1611747740000|2021-01-27 11:42:20|1579.4|1579|1578.4|1578.2|1579.6|1579.2|1578.4|1578.2|4823
1611747750000|2021-01-27 11:42:30|1578.2|1578|1578.4|1578|1578.6|1578.2|1578|1577.6|7731
1611747760000|2021-01-27 11:42:40|1578.2|1577.6|1578.6|1578.2|1578.8|1578.4|1578|1577.6|12101
1611747770000|2021-01-27 11:42:50|1578.4|1578.4|1579|1578.4|1579.4|1579|1578.4|1578.2|4039
1611747780000|2021-01-27 11:43:00|1578.8|1578.2|1578.6|1578.2|1579|1578.6|1578.6|1578.2|200
1611747790000|2021-01-27 11:43:10|1578.8|1578.4|1579.4|1578.8|1579.4|1579|1578.6|1578.2|7878
1611747800000|2021-01-27 11:43:20|1579.2|1579|1579.2|1578.8|1579.4|1579|1578.8|1578.4|3287
1611747810000|2021-01-27 11:43:30|1579|1578.6|1579|1578.6|1579|1578.6|1578.8|1578.4|0
1611747820000|2021-01-27 11:43:40|1578.8|1578.4|1579|1578.4|1579|1578.6|1578.8|1578.4|0
1611747830000|2021-01-27 11:43:50|1578.8|1578.6|1579|1578.4|1579|1578.8|1578.6|1578.4|1922
1611747840000|2021-01-27 11:44:00|1578.8|1578.6|1578.4|1578.2|1578.8|1578.6|1578.4|1578.2|0
1611747850000|2021-01-27 11:44:10|1578.6|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|397
1611747860000|2021-01-27 11:44:20|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|1109
1611747870000|2021-01-27 11:44:30|1578.4|1578|1577.8|1577.4|1578.4|1578|1577.8|1577.4|100
1611747880000|2021-01-27 11:44:40|1578|1577.6|1578|1577.6|1578|1577.8|1577.8|1577.4|0
1611747890000|2021-01-27 11:44:50|1577.8|1577.8|1578.6|1578.2|1578.6|1578.4|1577.8|1577.4|2341
1611747900000|2021-01-27 11:45:00|1578.4|1578|1578|1577.6|1578.4|1578|1577.8|1577.6|7899
1611747910000|2021-01-27 11:45:10|1577.8|1577.4|1577.6|1577.2|1577.8|1577.6|1577|1576.6|29165
1611747920000|2021-01-27 11:45:20|1578.2|1577.4|1578.2|1577.8|1578.2|1578|1578.2|1577.2|7253
1611747930000|2021-01-27 11:45:30|1578|1577.6|1578|1577.4|1578.2|1577.8|1577.8|1577.4|8948
1611747940000|2021-01-27 11:45:40|1577.8|1577.6|1577.6|1577.4|1578|1577.8|1577.6|1577.4|736
1611747950000|2021-01-27 11:45:50|1577.4|1577.2|1577.2|1576.8|1577.6|1577.2|1577|1576.8|5291
1611747960000|2021-01-27 11:46:00|1577.4|1577|1578|1577.6|1578|1577.6|1577.4|1577|5364
1611747970000|2021-01-27 11:46:10|1578.2|1577.8|1578.2|1577.6|1578.4|1578|1578.2|1577.6|850
1611747980000|2021-01-27 11:46:20|1578|1577.4|1577.8|1577.4|1578.4|1578.2|1577.6|1577.2|2328
1611747990000|2021-01-27 11:46:30|1577.6|1577.2|1577.6|1577.2|1577.6|1577.4|1577.6|1577.2|441
1611748000000|2021-01-27 11:46:40|1577.4|1577|1577.2|1576.8|1577.6|1577.4|1577|1576.6|4354
1611748010000|2021-01-27 11:46:50|1577|1576.6|1577|1576.4|1577|1576.8|1576.8|1576.4|1000
1611748020000|2021-01-27 11:47:00|1576.8|1576.6|1576.8|1576.4|1576.8|1576.6|1576.6|1576.2|0
1611748030000|2021-01-27 11:47:10|1576.6|1576.2|1576.8|1576.4|1576.8|1576.6|1576.4|1576.2|1223
1611748040000|2021-01-27 11:47:20||1576.6||1576.4||1576.6||1576.4|3
1611748050000|2021-01-27 11:47:30|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.4|1576.2|412
1611748060000|2021-01-27 11:47:40|1576.4|1576|1576.6|1576.4|1576.8|1576.6|1576.2|1576|8906
1611748070000|2021-01-27 11:47:50|1576.4|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|1967
1611748080000|2021-01-27 11:48:00|1576.2|1575.8|1574.8|1574.4|1576.4|1575.8|1574.6|1574.2|91974
1611748090000|2021-01-27 11:48:10|1575|1574.6|1574.4|1574.2|1575.4|1575|1574.4|1574|5179
1611748100000|2021-01-27 11:48:20|1574.6|1574.4|1574.6|1574|1574.6|1574.4|1574.6|1574|312
1611748110000|2021-01-27 11:48:30|1574.4|1573.8|1572.8|1572.2|1574.4|1573.8|1571.8|1571.4|36562
1611748120000|2021-01-27 11:48:40|1573|1572.4|1573.6|1573.2|1573.6|1573.2|1571.8|1571.6|11616
1611748130000|2021-01-27 11:48:50|1573.8|1573.4|1577|1576.4|1577.2|1576.8|1573.8|1573.4|17717
1611748140000|2021-01-27 11:49:00|1576.8|1576.6|1575.8|1575.6|1577|1576.6|1575.6|1575.2|3153
1611748150000|2021-01-27 11:49:10|1575.6|1575.4|1575.8|1575.4|1576.6|1576.2|1575.2|1574.8|2404
1611748160000|2021-01-27 11:49:20|1576|1575.6|1576.6|1576.2|1576.6|1576.2|1575.8|1575.6|826
1611748170000|2021-01-27 11:49:30|1576.8|1576.4|1576.8|1576.2|1577|1576.6|1576.4|1576|2015
1611748180000|2021-01-27 11:49:40|1577|1576.4|1578|1577.6|1578.4|1578|1576.8|1576.4|6500
1611748190000|2021-01-27 11:49:50|1578.2|1577.8|1577.8|1577.2|1578.4|1578|1577.8|1577|353
1611748200000|2021-01-27 11:50:00|1577.6|1577|1576.2|1575.8|1577.6|1577.2|1576.2|1575.8|872
1611748210000|2021-01-27 11:50:10|1576|1575.6|1577.2|1576.6|1577.2|1576.8|1575.8|1575.4|8530
1611748220000|2021-01-27 11:50:20|1577|1576.8|1577|1576.4|1577.2|1576.8|1576.8|1576.2|2530
1611748230000|2021-01-27 11:50:30|1576.8|1576.2|1576.4|1576|1576.8|1576.4|1576.4|1575.8|200
1611748240000|2021-01-27 11:50:40|1576.6|1576.2|1577|1576.2|1577.2|1576.8|1576.6|1576.2|3
1611748250000|2021-01-27 11:50:50|1576.8|1576.4|1576.6|1575.8|1576.8|1576.4|1576.6|1575.8|0
1611748260000|2021-01-27 11:51:00|1576.4|1576|1577.2|1576.8|1577.2|1576.8|1576.4|1575.8|2538
1611748270000|2021-01-27 11:51:10|1577.4|1577|1578|1577.4|1578|1577.6|1577.2|1576.8|3502
1611748280000|2021-01-27 11:51:20|1577.8|1577.2|1577.6|1577|1577.8|1577.2|1577.2|1576.8|148
1611748290000|2021-01-27 11:51:30|1577.4|1576.8|1577|1576.6|1578|1577.8|1576.6|1576.2|9532
1611748300000|2021-01-27 11:51:40|1577.2|1576.8|1577.4|1577|1577.6|1577.2|1577|1576.6|603
1611748310000|2021-01-27 11:51:50|1577.2|1577.2|1577.4|1577|1577.4|1577.2|1577.2|1576.8|672
1611748320000|2021-01-27 11:52:00|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1576.6|1576.4|1389
1611748330000|2021-01-27 11:52:10|1576.8|1576.8|1577.4|1577|1577.6|1577.2|1576.8|1576.4|2159
1611748340000|2021-01-27 11:52:20|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1576.8|1576.4|1180
1611748350000|2021-01-27 11:52:30|1577.2|1576.8|1579|1578.6|1579|1578.6|1577.2|1576.8|473
1611748360000|2021-01-27 11:52:40|1579.2|1578.8|1579.6|1579.2|1579.8|1579.4|1579.2|1578.8|153
1611748370000|2021-01-27 11:52:50|1579.8|1579.4|1580.6|1580|1580.6|1580.2|1579.8|1579.2|5509
1611748380000|2021-01-27 11:53:00|1580.8|1580.4|1581.4|1581.2|1582|1581.6|1580.8|1580|2945
1611748390000|2021-01-27 11:53:10|1581.6|1581.4|1583.6|1583.2|1583.8|1583.4|1581.4|1581.2|6380
1611748400000|2021-01-27 11:53:20|1583.8|1583.4|1584.4|1584|1584.8|1584.6|1583.8|1583.4|18370
1611748410000|2021-01-27 11:53:30|1584.2|1583.8|1584.2|1583.8|1585|1584.8|1584.2|1583.8|9353
1611748420000|2021-01-27 11:53:40|1584.4|1584|1583.6|1583.2|1584.4|1584|1583.6|1583.2|1008
1611748430000|2021-01-27 11:53:50|1583.8|1583.8|1583.6|1583|1584.2|1583.8|1583.4|1583|5568
1611748440000|2021-01-27 11:54:00|1583.4|1583.2|1583.6|1583|1583.8|1583.2|1583.4|1583|1065
1611748450000|2021-01-27 11:54:10|1583.8|1583.2|1583.8|1583.2|1583.8|1583.4|1583.2|1582.8|200
1611748460000|2021-01-27 11:54:20|1583.6|1583.4|1584.6|1584|1584.6|1584.2|1583.6|1583.4|807
1611748470000|2021-01-27 11:54:30|1584.4|1584.2|1584.4|1583.8|1584.8|1584.2|1584.2|1583.8|2
1611748480000|2021-01-27 11:54:40|1584.6|1584|1585.2|1584.6|1585.4|1585|1584.4|1584|4251
1611748490000|2021-01-27 11:54:50|1585.4|1584.8|1585.8|1585.2|1586|1585.6|1585.4|1584.8|11723
1611748500000|2021-01-27 11:55:00|1585.6|1585|1584.6|1584|1585.6|1585|1584|1583.6|4392
1611748510000|2021-01-27 11:55:10|1584.4|1583.8|1584.2|1583.8|1584.4|1584|1583.6|1583.4|1512
1611748520000|2021-01-27 11:55:20|1584|1583.6|1584|1583.6|1584.4|1584|1583.8|1583.2|4491
1611748530000|2021-01-27 11:55:30|1583.8|1583.4|1584.8|1584.4|1584.8|1584.4|1583.6|1583.2|1489
1611748540000|2021-01-27 11:55:40|1585|1584.2|1585|1584.4|1585|1584.8|1584.8|1584|700
1611748550000|2021-01-27 11:55:50|1585.2|1584.8|1586.4|1585.8|1586.6|1586|1585.2|1584.4|6367
1611748560000|2021-01-27 11:56:00|1586.2|1585.6|1585.6|1585|1586.2|1585.6|1585.2|1584.8|3055
1611748570000|2021-01-27 11:56:10|1585.8|1585.2|1585.8|1585.2|1586.4|1586|1585.8|1585|2624
1611748580000|2021-01-27 11:56:20|1585.6|1585|1586|1585.6|1586|1585.6|1585.4|1584.8|375
1611748590000|2021-01-27 11:56:30|1585.8|1585.4|1586.6|1586.2|1587|1586.8|1585.8|1585.4|2333
1611748600000|2021-01-27 11:56:40|1586.8|1586.4|1586.2|1585.6|1587|1586.6|1586.2|1585.6|3764
1611748610000|2021-01-27 11:56:50|1586|1585.4|1585.8|1585.4|1586.4|1585.8|1585.4|1585.2|1462
1611748620000|2021-01-27 11:57:00|1586|1585.6|1585.8|1585.4|1586.4|1586.2|1585.6|1585.4|2639
1611748630000|2021-01-27 11:57:10|1586|1585.6|1586.4|1586|1586.6|1586.2|1585.8|1585.6|2577
1611748640000|2021-01-27 11:57:20|1586.6|1586.2|1586.8|1586.4|1587|1586.8|1586.4|1586|3588
1611748650000|2021-01-27 11:57:30|1586.6|1586.2|1586|1585.4|1586.6|1586.2|1585.8|1585.4|1417
1611748660000|2021-01-27 11:57:40|1585.8|1585.2|1586|1585.4|1586.2|1585.4|1585.4|1585|728
1611748670000|2021-01-27 11:57:50|1585.8|1585.2|1585.8|1585.4|1586.2|1585.4|1585.6|1585.2|500
1611748680000|2021-01-27 11:58:00|1586|1585.2|1586.4|1586|1586.4|1586|1585.6|1585.2|1367
1611748690000|2021-01-27 11:58:10|1586.6|1586.2|1586.8|1586.2|1586.8|1586.4|1586.6|1586.2|0
1611748700000|2021-01-27 11:58:20|1586.4|1586|1586.8|1586.4|1586.8|1586.4|1586.2|1585.8|2451
1611748710000|2021-01-27 11:58:30|1587|1586.6|1587.2|1586.8|1587.4|1587.2|1587|1586.6|4792
1611748720000|2021-01-27 11:58:40|1587|1586.6|1586.8|1586.2|1587|1586.8|1586.6|1586.2|3500
1611748730000|2021-01-27 11:58:50|1587.2|1586.4|1588.2|1587.8|1588.2|1587.8|1587.2|1586.4|7828
1611748740000|2021-01-27 11:59:00|1588|1587.6|1587.6|1587.2|1588.2|1587.8|1587.6|1587.2|2610
1611748750000|2021-01-27 11:59:10|1587.4|1587|1588.6|1588.2|1588.8|1588.2|1587.4|1587|2193
1611748760000|2021-01-27 11:59:20|1588.8|1588|1588|1587.4|1588.8|1588|1587.8|1587.4|2785
1611748770000|2021-01-27 11:59:30|1588.2|1587.6|1588|1587.6|1588.4|1588.2|1588|1587.6|221
1611748780000|2021-01-27 11:59:40|1588.2|1587.8|1587.8|1587.4|1588.4|1588|1587.6|1587.4|1258
1611748790000|2021-01-27 11:59:50|1587.6|1587.2|1588.2|1587.6|1588.2|1587.8|1587.4|1587|3731
1611748800000|2021-01-27 12:00:00|1588|1587.4|1587.4|1587|1588|1587.4|1586.8|1586.4|2964
1611748810000|2021-01-27 12:00:10|1587.2|1586.8|1587.4|1586.8|1588.2|1587.8|1587.2|1586.6|1705
1611748820000|2021-01-27 12:00:20|1587.6|1587|1587.8|1587.4|1587.8|1587.4|1587.4|1587|224
1611748830000|2021-01-27 12:00:30|1588|1587.6|1587.8|1587|1588|1587.6|1587.6|1587|1091
1611748840000|2021-01-27 12:00:40|1587.6|1586.8|1586.6|1586.2|1587.6|1586.8|1586.6|1586.2|3450
1611748850000|2021-01-27 12:00:50|1586.8|1586.4|1587|1586.6|1587|1586.6|1586.6|1586.4|379
1611748860000|2021-01-27 12:01:00|1586.8|1586.8|1586.8|1586.2|1586.8|1586.8|1586.6|1586.2|601
1611748870000|2021-01-27 12:01:10|1587|1586.4|1587.2|1587|1587.2|1587|1587|1586.2|1359
1611748880000|2021-01-27 12:01:20|1587.4|1587.2|1588|1587.8|1588.4|1588|1587.4|1587.2|2259
1611748890000|2021-01-27 12:01:30|1587.8|1587.4|1587.8|1587.2|1587.8|1587.4|1587.6|1587.2|16
1611748900000|2021-01-27 12:01:40|1587.6|1587|1588.6|1588.2|1588.6|1588.2|1587.4|1586.8|2744
1611748910000|2021-01-27 12:01:50|1588.4|1588|1589|1588.4|1589|1588.6|1588.2|1587.8|2025
1611748920000|2021-01-27 12:02:00|1588.8|1588.6|1588.6|1588|1588.8|1588.6|1588|1587.6|7389
1611748930000|2021-01-27 12:02:10|1588.4|1587.8|1588.2|1587.8|1588.6|1587.8|1588.2|1587.8|0
1611748940000|2021-01-27 12:02:20|1588.4|1588|1587.8|1587.4|1588.8|1588.4|1587.6|1587.2|8452
1611748950000|2021-01-27 12:02:30|1587.6|1587.2|1587.4|1587|1587.6|1587.4|1587.4|1587|0
1611748960000|2021-01-27 12:02:40|1587.2|1586.8|1587|1586.6|1587.4|1587|1586.8|1586.4|1711
1611748970000|2021-01-27 12:02:50|1587.2|1587|1587.2|1586.6|1587.2|1587|1587|1586.6|2126
1611748980000|2021-01-27 12:03:00|1587|1586.8|1586.2|1585.8|1587|1587|1586.2|1585.8|3538
1611748990000|2021-01-27 12:03:10|1586.4||1586.2||1586.4||1586.2||0
1611749000000|2021-01-27 12:03:20|1586.4|1586|1587|1586.4|1587|1586.6|1586.4|1585.8|2691
1611749010000|2021-01-27 12:03:30|1586.8|1586.6|1586.8|1586.2|1586.8|1586.8|1586.8|1586.2|550
1611749020000|2021-01-27 12:03:40|1587|1586.4|1585.4|1585.2|1587|1586.6|1585.4|1585.2|4639
1611749030000|2021-01-27 12:03:50|1585.2|1585|1584.6|1584.2|1585.2|1585|1584.6|1584.2|20
1611749040000|2021-01-27 12:04:00|1584.8|1584|1584.4|1583.6|1584.8|1584.6|1584.2|1583.6|1804
1611749050000|2021-01-27 12:04:10|1584.2|1583.4|1584|1583.4|1584.2|1583.6|1584|1583.4|0
1611749060000|2021-01-27 12:04:20|1583.8|1583.2|1583.8|1583.4|1583.8|1583.4|1583.6|1583.2|0
1611749070000|2021-01-27 12:04:30|1584|1583.6|1584|1583.6|1584.4|1584|1584|1583.4|2134
1611749080000|2021-01-27 12:04:40|1584.2|1583.8|1584.4|1583.8|1584.4|1584|1584|1583.8|0
1611749090000|2021-01-27 12:04:50|1584.6|1584|1584.8|1584.2|1585|1584.6|1584.6|1583.8|5474
1611749100000|2021-01-27 12:05:00|1584.6|1584|1584.2|1583.8|1584.8|1584.4|1584|1583.8|2802
1611749110000|2021-01-27 12:05:10|1584.4|1583.6|1584.4|1584.2|1584.8|1584.2|1584.4|1583.6|0
1611749120000|2021-01-27 12:05:20|1584.6|1584|1584.4|1584|1584.6|1584|1584|1583.6|206
1611749130000|2021-01-27 12:05:30|1584.2|1583.8|1584.4|1583.8|1584.4|1583.8|1584|1583.6|221
1611749140000|2021-01-27 12:05:40|1584.2|1584|1583.8|1583.4|1584.2|1584|1583.4|1583|1899
1611749150000|2021-01-27 12:05:50|1584|1583.2|1584.4|1584|1584.4|1584|1584|1583.2|1041
1611749160000|2021-01-27 12:06:00|1584.2|1583.8|1584.4|1584|1584.4|1584|1584|1583.6|0
1611749170000|2021-01-27 12:06:10|1584.6|1584.2|1585.4|1585|1585.4|1585|1584.6|1584.2|2539
1611749180000|2021-01-27 12:06:20|1585.2|1584.8|1585.4|1584.8|1586|1585.6|1585.2|1584.8|6832
1611749190000|2021-01-27 12:06:30|1585.6|1585|1586|1585.4|1586|1585.6|1585.6|1585|0
1611749200000|2021-01-27 12:06:40||1585.6||1585.4||1585.6||1585.2|0
1611749210000|2021-01-27 12:06:50|1585.8|1585.6|1586.2|1585.8|1586.4|1586|1585.8|1585.4|387
1611749220000|2021-01-27 12:07:00|1586.4|1586|1586.4|1586|1586.4|1586|1586.4|1585.8|0
1611749230000|2021-01-27 12:07:10|1586.6|1586.2|1587.4|1586.8|1587.6|1587|1586.6|1586.2|3440
1611749240000|2021-01-27 12:07:20|1587.2|1586.6|1586.4|1585.8|1587.2|1586.6|1585.8|1585.6|752
1611749250000|2021-01-27 12:07:30|1586.6|1586|1586.6|1586.2|1586.6|1586.2|1586.6|1586|686
1611749260000|2021-01-27 12:07:40|1586.4|1586|1586.4|1585.8|1586.4|1586|1586.2|1585.8|0
1611749270000|2021-01-27 12:07:50|1586.2|1586|1586.6|1586|1587|1586.6|1586.2|1586|388
1611749280000|2021-01-27 12:08:00|1586.4|1586.2|1586.4|1586|1586.4|1586.4|1586.4|1585.8|1000
1611749290000|2021-01-27 12:08:10|1586.6|1585.8|1586.2|1585.8|1586.6|1586|1586|1585.8|1221
1611749300000|2021-01-27 12:08:20|1586.4|1586|1586.8|1586.4|1586.8|1586.4|1586.4|1585.8|577
1611749310000|2021-01-27 12:08:30|1586.6|1586.2|1586.2|1585.8|1586.6|1586.2|1586|1585.8|295
1611749320000|2021-01-27 12:08:40|1586.4|1586|1586.2|1585.8|1586.6|1586.2|1586|1585.8|1593
1611749330000|2021-01-27 12:08:50|1586.4|1586|1586.6|1586.2|1587|1586.6|1586.4|1586|5587
1611749340000|2021-01-27 12:09:00|1586.4|1586|1586|1585.6|1586.6|1586|1585.8|1585.4|6642
1611749350000|2021-01-27 12:09:10|1586.2|1585.4|1586.8|1586.4|1586.8|1586.6|1586.2|1585.4|6353
1611749360000|2021-01-27 12:09:20|1586.6|1586.2|1586|1585.4|1586.6|1586.2|1585.8|1585.4|144
1611749370000|2021-01-27 12:09:30|1585.8|1585.6|1585.6|1585.2|1586|1585.6|1585.4|1585|0
1611749380000|2021-01-27 12:09:40|1585.8||1585.8||1585.8||1585.6||0
1611749390000|2021-01-27 12:09:50|1586|1585.4|1586|1585.4|1586.4|1586|1585.8|1585.4|1246
1611749400000|2021-01-27 12:10:00|1585.8|1585.2|1586|1585.6|1586|1585.6|1585.6|1585.2|0
1611749410000|2021-01-27 12:10:10|1586.2|1585.8|1586.2|1585.6|1586.6|1586|1586|1585.6|734
1611749420000|2021-01-27 12:10:20|1586.4|1586|1587.4|1587|1587.6|1587.2|1586.4|1585.6|720
1611749430000|2021-01-27 12:10:30|1587.6|1587.2|1586.8|1586.2|1587.6|1587.2|1586.6|1586.2|1740
1611749440000|2021-01-27 12:10:40|1586.6|1586.4|1587|1586.6|1587|1586.6|1586.6|1586.4|500
1611749450000|2021-01-27 12:10:50|1586.8|1586.4|1587.4|1587|1587.6|1587.2|1586.6|1586.4|1818
1611749460000|2021-01-27 12:11:00|1587.6|1587.2|1587.4|1587|1587.8|1587.6|1587.4|1587|1908
1611749470000|2021-01-27 12:11:10|1587.2|1586.8|1587.6|1587.2|1587.6|1587.2|1587.2|1586.8|1095
1611749480000|2021-01-27 12:11:20|1587.4|1587|1586.8|1586.2|1587.4|1587|1586.6|1586.2|2459
1611749490000|2021-01-27 12:11:30|1586.6||1586.6||1586.6||1586.4||0
1611749500000|2021-01-27 12:11:40|1586.8||1586.6||1586.8||1586.6||0
1611749510000|2021-01-27 12:11:50|1586.4|1586|1586.6|1586.2|1586.6|1586.4|1586.4|1586|1099
1611749520000|2021-01-27 12:12:00||1586.4||1586.2||1586.4||1586.2|0
1611749530000|2021-01-27 12:12:10|1586.4|1586|1585.8|1585.4|1586.4|1586|1585.8|1585.4|4829
1611749540000|2021-01-27 12:12:20|1585.6|1585.2|1585.4|1585|1585.6|1585.2|1585.4|1585|0
1611749550000|2021-01-27 12:12:30|1585.6|1585.2|1585.6|1585.2|1585.8|1585.4|1585.4|1585.2|721
1611749560000|2021-01-27 12:12:40|1585.4|1585|1584.4|1583.8|1585.4|1585|1584.2|1583.6|6168
1611749570000|2021-01-27 12:12:50|1584.2|1583.6|1583.8|1583.6|1584.2|1583.8|1583.6|1583.2|1854
1611749580000|2021-01-27 12:13:00|1583.6|1583.4|1584.2|1583.6|1584.4|1583.8|1583.6|1583.2|492
1611749590000|2021-01-27 12:13:10|1584|1583.8|1584.6|1584.2|1584.6|1584.4|1584|1583.6|1408
1611749600000|2021-01-27 12:13:20|1584.4|1584|1583.6|1583.2|1584.4|1584|1583.2|1582.8|4075
1611749610000|2021-01-27 12:13:30|1583.4|1583.4|1584|1583.4|1584|1583.8|1583.4|1583.2|200
1611749620000|2021-01-27 12:13:40||1583.2||1583.8||1583.8||1583.2|0
1611749630000|2021-01-27 12:13:50|1583.8|1583.6|1584.6|1584.2|1584.6|1584.2|1583.8|1583.4|1516
1611749640000|2021-01-27 12:14:00|1584.4|1584|1585|1584.4|1585.4|1585|1584.2|1584|2638
1611749650000|2021-01-27 12:14:10|1585.2|1584.6|1585|1584.6|1585.4|1585|1585|1584.6|0
1611749660000|2021-01-27 12:14:20|1584.8|1584.4|1584.2|1583.8|1584.8|1584.4|1584|1583.6|1018
1611749670000|2021-01-27 12:14:30|1584|1583.6|1583.6|1583.2|1584.2|1583.6|1583.6|1583.2|0
1611749680000|2021-01-27 12:14:40|1583.8|1583.4|1583.8|1583.4|1584|1583.6|1583.6|1583.4|0
1611749690000|2021-01-27 12:14:50|1584|1583.6|1584.6|1584|1584.8|1584.2|1584|1583.6|2186
1611749700000|2021-01-27 12:15:00|1584.4|1583.8|1584.2|1583.6|1584.4|1584|1583.2|1582.8|3312
1611749710000|2021-01-27 12:15:10|1584|1583.4|1583.6|1583.2|1584|1583.6|1583.6|1583.2|221
1611749720000|2021-01-27 12:15:20|1583.4|1583|1583.6|1583|1583.6|1583.4|1583.2|1583|0
1611749730000|2021-01-27 12:15:30|1583.4|1583.2|1583.2|1582.8|1583.4|1583.2|1583.2|1582.6|1
1611749740000|2021-01-27 12:15:40|1583.4|1582.6|1583.6|1583|1583.8|1583|1583.2|1582.6|479
1611749750000|2021-01-27 12:15:50|1583.8|1582.8|1583.2|1582.6|1583.8|1583|1583|1582.6|1345
1611749760000|2021-01-27 12:16:00|1583|1582.8|1582.4|1582.2|1583|1582.8|1582.4|1582|224
1611749770000|2021-01-27 12:16:10|1582.2|1582|1581.4|1581|1582.6|1582|1581.4|1581|5191
1611749780000|2021-01-27 12:16:20|1581.6|1581.2|1581.6|1581|1581.6|1581.2|1581.6|1581|200
1611749790000|2021-01-27 12:16:30|1581.4||1581.4||1581.4||1581.4||0
1611749800000|2021-01-27 12:16:40|1581.6|1581.2|1581.2|1580.8|1581.6|1581.2|1581.2|1580.6|136
1611749810000|2021-01-27 12:16:50|1581|1581|1581|1580.6|1581.4|1581|1581|1580.4|1300
1611749820000|2021-01-27 12:17:00|1581.2|1580.8|1581.6|1581|1581.8|1581.4|1581.2|1580.8|9585
1611749830000|2021-01-27 12:17:10|1581.4|1580.8|1580|1579.4|1581.4|1581|1579.8|1579.4|15071
1611749840000|2021-01-27 12:17:20|1579.8|1579.6|1581|1580.4|1581|1580.6|1579.6|1579|5427
1611749850000|2021-01-27 12:17:30|1580.8|1580.6|1580.6|1580.2|1580.8|1580.8|1580.6|1580.2|1189
1611749860000|2021-01-27 12:17:40|1580.4|1580|1581.6|1581.2|1581.6|1581.2|1580.4|1580|7752
1611749870000|2021-01-27 12:17:50|1581.8|1581.4|1582.6|1582.2|1583|1582.8|1581.8|1581.2|11276
1611749880000|2021-01-27 12:18:00|1582.8|1582.4|1582.8|1582.2|1583.4|1583|1582.6|1582.2|1422
1611749890000|2021-01-27 12:18:10|1582.6|1582|1582.8|1582.4|1583|1582.6|1582|1581.8|4300
1611749900000|2021-01-27 12:18:20|1582.6|1582.2|1582|1581.4|1582.6|1582.2|1581.6|1581.4|1270
1611749910000|2021-01-27 12:18:30|1582.2|1581.6|1582.6|1581.8|1582.6|1581.8|1582.2|1581.6|0
1611749920000|2021-01-27 12:18:40|1582.4||1582.6||1582.6||1582.4||0
1611749930000|2021-01-27 12:18:50|1582.4|1581.6|1581.4|1581|1582.4|1581.8|1581.2|1581|6682
1611749940000|2021-01-27 12:19:00|1581.2|1580.8|1580.6|1580.2|1581.2|1580.8|1580.4|1580|5653
1611749950000|2021-01-27 12:19:10|1580.8|1580.4|1581.8|1581.4|1582|1581.6|1580.8|1580.2|2531
1611749960000|2021-01-27 12:19:20|1582|1581.6|1580.8|1580.2|1582|1581.6|1580.4|1580.2|2567
1611749970000|2021-01-27 12:19:30|1580.6|1580.4|1580|1579.6|1581|1580.6|1579.8|1579.4|2692
1611749980000|2021-01-27 12:19:40|1580.2|1579.4|1580.4|1580|1580.6|1580|1579.8|1579.4|58
1611749990000|2021-01-27 12:19:50|1580.6|1579.8|1580|1579.6|1580.6|1580|1580|1579.6|10
1611750000000|2021-01-27 12:20:00|1580.2|1579.8|1580.4|1580|1580.6|1580.2|1580|1579.6|7656
1611750010000|2021-01-27 12:20:10|1580.6|1580.2|1580.8|1580.4|1580.8|1580.4|1580.4|1580|0
1611750020000|2021-01-27 12:20:20|1580.6|1580.2|1581.4|1580.8|1581.4|1581|1580.4|1580|2652
1611750030000|2021-01-27 12:20:30|1581.6|1581|1581.2|1580.6|1581.6|1581|1581|1580.6|827
1611750040000|2021-01-27 12:20:40|1580.8|1580.8|1580.8|1580.4|1581|1580.8|1580.6|1580.2|631
1611750050000|2021-01-27 12:20:50|1580.6|1580.2|1581|1580.4|1581|1580.6|1580.4|1580.2|727
1611750060000|2021-01-27 12:21:00|1581.2|1580.6|1582|1581.6|1582.4|1582|1580.6|1580.2|2011
1611750070000|2021-01-27 12:21:10|1581.8|1581.4|1581.8|1581.4|1582|1581.6|1581.6|1581|10
1611750080000|2021-01-27 12:21:20|1582|1581.6|1582|1581.4|1582.2|1581.8|1581.8|1581.4|0
1611750090000|2021-01-27 12:21:30|1581.8|1581.2|1580.8|1580.4|1581.8|1581.2|1580.8|1580.4|794
1611750100000|2021-01-27 12:21:40|1580.6|1580.2|1580.8|1580.2|1580.8|1580.6|1580.6|1580.2|852
1611750110000|2021-01-27 12:21:50|1580.6|1580.4|1581|1580.6|1581|1580.6|1580.6|1580.2|1054
1611750120000|2021-01-27 12:22:00|1581.2|1580.8|1580.4|1580|1581.2|1580.8|1580.2|1580|6519
1611750130000|2021-01-27 12:22:10|1580.6|1580.2|1580.4|1580|1580.6|1580.2|1580.4|1580|250
1611750140000|2021-01-27 12:22:20|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1579.6|1579.2|1526
1611750150000|2021-01-27 12:22:30|1580.2|1579.8|1580|1579.6|1580.4|1580|1580|1579.4|152
1611750160000|2021-01-27 12:22:40|1579.8|1579.4|1580|1579.2|1580|1579.6|1579.6|1579|0
1611750170000|2021-01-27 12:22:50|1579.8|1579.4|1579.6|1579.2|1580|1579.4|1579.4|1579.2|0
1611750180000|2021-01-27 12:23:00|1579.8|1579.4|1579.6|1579.2|1580|1579.4|1579.4|1579.2|1097
1611750190000|2021-01-27 12:23:10|1579.8|1579.4|1580.6|1579.8|1580.6|1579.8|1579.8|1579.2|475
1611750200000|2021-01-27 12:23:20|1580.4|1580|1580|1579.4|1580.6|1580.2|1579.8|1579.4|2001
1611750210000|2021-01-27 12:23:30|1579.8|1579.2|1580|1579.6|1580|1579.6|1579.6|1579.2|6862
1611750220000|2021-01-27 12:23:40|1579.8|1579.4|1579.4|1579.2|1579.8|1579.4|1579.4|1579.2|852
1611750230000|2021-01-27 12:23:50|1579.6|1579.4|1579.8|1579.4|1579.8|1579.4|1579.4|1579.4|932
1611750240000|2021-01-27 12:24:00|1580|1579.6|1580.8|1580.2|1580.8|1580.2|1580|1579.6|0
1611750250000|2021-01-27 12:24:10|1581|1580.4|1581.2|1580.8|1581.4|1581.2|1580.8|1580.2|710
1611750260000|2021-01-27 12:24:20|1581.4|1581|1581.4|1580.8|1581.4|1581.2|1581|1580.8|1851
1611750270000|2021-01-27 12:24:30|1581|1580.6|1581.4|1581|1581.4|1581.2|1580.8|1580.6|1954
1611750280000|2021-01-27 12:24:40|1581.6|1580.8|1581.4|1580.8|1581.6|1581.2|1581.4|1580.8|0
1611750290000|2021-01-27 12:24:50|1581.2|1580.6|1581.6|1581.2|1581.6|1581.2|1581|1580.6|1349
1611750300000|2021-01-27 12:25:00|1581.4|1581.4|1580|1579.4|1581.4|1581.4|1579.8|1579.2|14877
1611750310000|2021-01-27 12:25:10|1579.8|1579.2|1580.2|1579.8|1580.2|1580|1579.4|1579.2|3074
1611750320000|2021-01-27 12:25:20|1580|1579.6|1580|1579.4|1580.2|1579.8|1579.6|1579.2|2492
1611750330000|2021-01-27 12:25:30|1579.8|1579.2|1579.6|1579.2|1579.8|1579.6|1579.6|1579.2|1832
1611750340000|2021-01-27 12:25:40|1579.2|1579|1579.6|1579.2|1579.8|1579.4|1579.2|1579|11938
1611750350000|2021-01-27 12:25:50|1579.8|1579|1580|1579.8|1580.2|1579.8|1579.8|1579|1342
1611750360000|2021-01-27 12:26:00|1579.8|1579.6|1579.8|1579.4|1579.8|1579.6|1579.6|1579.2|0
1611750370000|2021-01-27 12:26:10|1580||1579.8||1580||1579.8||0
1611750380000|2021-01-27 12:26:20|1580||1579.8||1580||1579.8||0
1611750390000|2021-01-27 12:26:30|1580|1579.6|1580.8|1580.4|1580.8|1580.4|1579.8|1579.6|3086
1611750400000|2021-01-27 12:26:40|1580.6|1580.6|1580.6|1580.2|1580.8|1580.6|1580.4|1580|5856
1611750410000|2021-01-27 12:26:50|1580.4|1580|1579.8|1579.4|1580.4|1580.2|1579.8|1579.4|0
1611750420000|2021-01-27 12:27:00|1580||1580||1580||1580||0
1611750430000|2021-01-27 12:27:10|1579.8|1579.2|1579.2|1579|1579.8|1579.2|1579.2|1579|600
1611750440000|2021-01-27 12:27:20|1579.4|1579.2|1580|1579.6|1580.2|1579.6|1579.4|1579.2|467
1611750450000|2021-01-27 12:27:30|1579.8|1579.4|1580|1579.4|1580|1579.6|1579.8|1579.4|0
1611750460000|2021-01-27 12:27:40|1580.2|1579.6|1579.4|1579|1580.2|1580|1579.2|1579|8396
1611750470000|2021-01-27 12:27:50|1579.6|1579.2|1580.4|1580|1580.4|1580|1579.4|1579|2145
1611750480000|2021-01-27 12:28:00|1580.6|1580.2|1580.4|1580|1580.8|1580.4|1580.2|1579.8|3375
1611750490000|2021-01-27 12:28:10|1580.6|1580.2|1581.2|1580.8|1581.2|1581|1580.6|1580|1082
1611750500000|2021-01-27 12:28:20|1581.4||1581.4||1581.4||1581.2||0
1611750510000|2021-01-27 12:28:30|1581.2|1581|1581.6|1581.2|1581.8|1581.4|1581|1580.8|3389
1611750520000|2021-01-27 12:28:40|1581.4|1581|1581.2|1581|1581.6|1581.4|1581.2|1580.8|1000
1611750530000|2021-01-27 12:28:50|1581.4|1581.2|1581.6|1581|1581.6|1581.2|1581.4|1581|200
1611750540000|2021-01-27 12:29:00|1581.4|1580.8|1580.8|1580.6|1581.6|1580.8|1580.6|1580.4|2581
1611750550000|2021-01-27 12:29:10|1581|1580.8|1581.2|1580.8|1581.4|1581.2|1580.8|1580.6|4815
1611750560000|2021-01-27 12:29:20|1581.4|1581|1581.2|1580.8|1581.6|1581.2|1581.2|1580.6|2321
1611750570000|2021-01-27 12:29:30|1581.4|1581|1581|1580.4|1581.4|1581|1580.8|1580.4|3486
1611750580000|2021-01-27 12:29:40|1580.8|1580.6|1580.6|1580|1581|1580.6|1580.2|1579.8|1965
1611750590000|2021-01-27 12:29:50|1580.4|1579.8|1580.2|1579.8|1580.6|1579.8|1580|1579.6|266
1611750600000|2021-01-27 12:30:00|1580.4|1579.6|1580.2|1579.8|1580.4|1580|1580|1579.4|2471
1611750610000|2021-01-27 12:30:10|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579.2|500
1611750620000|2021-01-27 12:30:20|1579.6|1579.2|1578.6|1578.2|1579.6|1579.2|1578.4|1578|815
1611750630000|2021-01-27 12:30:30|1578.4|1578|1578.2|1577.8|1578.6|1578|1578|1577.6|3407
1611750640000|2021-01-27 12:30:40|1578|1577.6|1578|1577.2|1578|1577.8|1577.4|1577|519
1611750650000|2021-01-27 12:30:50|1577.8|1577.4|1578.4|1577.8|1578.4|1578|1577.6|1577.2|2313
1611750660000|2021-01-27 12:31:00|1578.2|1577.6|1579.4|1578.8|1579.4|1578.8|1577.6|1577.2|2423
1611750670000|2021-01-27 12:31:10|1579.2|1578.6|1579.4|1578.8|1579.4|1579|1579|1578.6|50
1611750680000|2021-01-27 12:31:20|1579.2|1578.6|1579.4|1579|1579.4|1579|1578.6|1578.2|3382
1611750690000|2021-01-27 12:31:30|1579.6|1579.2|1579.6|1579.2|1579.6|1579.2|1579.2|1579|152
1611750700000|2021-01-27 12:31:40|1579.4|1579|1579.6|1579.2|1579.6|1579.2|1579.4|1579|0
1611750710000|2021-01-27 12:31:50|1579.4|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579|3875
1611750720000|2021-01-27 12:32:00||1579||1579.4||1579.4||1579|473
1611750730000|2021-01-27 12:32:10|1579.8|1579.6|1579.6|1579.2|1580|1579.6|1579.6|1579.2|748
1611750740000|2021-01-27 12:32:20|1579.8|1579.4|1579.8|1579.4|1580|1579.8|1579.8|1579.4|3761
1611750750000|2021-01-27 12:32:30|1580|1579.2|1580.2|1579.8|1580.2|1579.8|1580|1579.2|2999
1611750760000|2021-01-27 12:32:40|1580.4|1580|1579.8|1579.6|1580.4|1580|1579.8|1579.4|10
1611750770000|2021-01-27 12:32:50|1580|1579.8|1579.8|1579.2|1580.2|1579.8|1579.8|1579.2|1843
1611750780000|2021-01-27 12:33:00|1580|1579.4|1579.6|1579|1580.2|1579.8|1579.6|1579|992
1611750790000|2021-01-27 12:33:10|1579.4|1578.8|1578.6|1578|1579.4|1578.8|1578.6|1578|212
1611750800000|2021-01-27 12:33:20|1578.4|1578.2|1579.2|1578.8|1579.2|1578.8|1578.4|1578|0
1611750810000|2021-01-27 12:33:30|1579.4|1579|1579.6|1579|1579.6|1579.2|1579.2|1578.8|0
1611750820000|2021-01-27 12:33:40|1579.4|1579.2|1579|1578.8|1579.4|1579.2|1578.8|1578.6|0
1611750830000|2021-01-27 12:33:50|1578.8|1578.6|1579.6|1579.2|1579.6|1579.2|1578.8|1578.6|714
1611750840000|2021-01-27 12:34:00|1579.4|1579|1580|1579.6|1580|1579.8|1579.4|1579|12075
1611750850000|2021-01-27 12:34:10|1579.8|1579.8|1579.2|1578.8|1579.8|1579.8|1579|1578.8|10098
1611750860000|2021-01-27 12:34:20|1579|1578.6|1578.2|1577.8|1579.2|1578.8|1578|1577.8|5747
1611750870000|2021-01-27 12:34:30|1578|1577.6|1577.6|1577.4|1578|1577.6|1577.6|1577.2|0
1611750880000|2021-01-27 12:34:40|1577.8|1577.6|1577.6|1577.2|1578|1577.8|1577.6|1577.2|3410
1611750890000|2021-01-27 12:34:50|1577.8|1577.4|1578|1577.4|1578.2|1577.8|1577.6|1577.2|916
1611750900000|2021-01-27 12:35:00|1577.8|1577.6|1578.2|1577.6|1578.2|1577.6|1577.6|1577.4|436
1611750910000|2021-01-27 12:35:10|1578|1577.8|1578.8|1578.2|1579|1578.6|1578|1577.8|18863
1611750920000|2021-01-27 12:35:20||1578.4||1578.4||1578.4||1578.2|0
1611750930000|2021-01-27 12:35:30|1578.6|1578.2|1578.6|1578.2|1578.8|1578.6|1578.4|1578|200
1611750940000|2021-01-27 12:35:40|1578.4|1578|1578.4|1578|1578.4|1578|1578.2|1578|724
1611750950000|2021-01-27 12:35:50|1578.2|1578.2|1578.2|1578|1578.2|1578.2|1578.2|1578|0
1611750960000|2021-01-27 12:36:00|1578.4|1578.2|1578.8|1578.4|1578.8|1578.4|1578.2|1577.8|1911
1611750970000|2021-01-27 12:36:10|1579|1578.2|1579|1578.6|1579.2|1579|1579|1578.2|820
1611750980000|2021-01-27 12:36:20|1579.2|1578.8|1579.2|1578.8|1579.4|1579|1579|1578.6|0
1611750990000|2021-01-27 12:36:30|1579|1578.6|1579|1578.4|1579|1578.6|1578.8|1578.4|324
1611751000000|2021-01-27 12:36:40|1578.8|1578.2|1578.6|1578.2|1578.8|1578.2|1578.6|1578.2|0
1611751010000|2021-01-27 12:36:50|1578.4|1578.4|1578.6|1578|1578.6|1578.4|1578.2|1578|1774
1611751020000|2021-01-27 12:37:00||1578.2||1578.2||1578.4||1578.2|700
1611751030000|2021-01-27 12:37:10|1578.4|1578.4|1578.6|1578.2|1578.8|1578.4|1578.4|1578.2|1438
1611751040000|2021-01-27 12:37:20|1578.4|1578|1577.2|1577|1578.4|1578|1577.2|1577|7181
1611751050000|2021-01-27 12:37:30|1577|1576.8|1577.2|1576.8|1577.4|1576.8|1577|1576.8|1100
1611751060000|2021-01-27 12:37:40|1577.4|1577|1577.2|1576.8|1577.4|1577|1577.2|1576.8|1348
1611751070000|2021-01-27 12:37:50|1577|1576.6|1576.4|1576|1577|1576.8|1576.2|1576|18947
1611751080000|2021-01-27 12:38:00|1576.2|1576.2|1576.4|1575.8|1576.4|1576.2|1576|1575.8|1813
1611751090000|2021-01-27 12:38:10|1576.2|1576|1576|1575.4|1576.4|1576.2|1576|1575.4|2429
1611751100000|2021-01-27 12:38:20|1576.2|1575.2|1576.2|1575.8|1576.4|1576|1576|1575.2|3063
1611751110000|2021-01-27 12:38:30|1576|1575.6|1576|1575.4|1576|1575.8|1575.8|1575.2|1682
1611751120000|2021-01-27 12:38:40|1575.8|1575.6|1575.6|1575.4|1576|1575.6|1575.4|1575|5654
1611751130000|2021-01-27 12:38:50|1575.8|1575.2|1575.8|1575.4|1576|1575.6|1575.8|1575.2|1466
1611751140000|2021-01-27 12:39:00|1575.6|1575.2|1575.6|1575.2|1575.8|1575.6|1575.4|1575|5934
1611751150000|2021-01-27 12:39:10|1575.8|1575|1575.6|1575.4|1575.8|1575.6|1575.6|1575|1825
1611751160000|2021-01-27 12:39:20|1575.8|1575.6|1576|1575.4|1576.4|1576|1575.8|1575.4|6292
1611751170000|2021-01-27 12:39:30|1575.8|1575.2|1575.2|1575|1576|1575.4|1575.2|1575|2902
1611751180000|2021-01-27 12:39:40|1575|1574.8|1574.6|1574|1575|1574.8|1574.2|1574|9312
1611751190000|2021-01-27 12:39:50|1574.8|1574.2|1574.8|1574.4|1575|1574.8|1574.6|1574.2|3009
1611751200000|2021-01-27 12:40:00|1575|1574.6|1575.4|1575|1576|1575.4|1574.8|1574.6|3772
1611751210000|2021-01-27 12:40:10|1575.6|1575.2|1575.4|1574.8|1575.6|1575.4|1575|1574.6|8334
1611751220000|2021-01-27 12:40:20|1575.6|1575|1575.8|1575.4|1575.8|1575.4|1575.4|1575|1531
1611751230000|2021-01-27 12:40:30|1575.6|1575.2|1575.6|1575|1575.8|1575.4|1575.4|1575|1102
1611751240000|2021-01-27 12:40:40|1575.8|1575.2|1576.2|1575.8|1576.6|1576.2|1575.4|1575|3416
1611751250000|2021-01-27 12:40:50|1576|1575.6|1576.4|1576|1576.4|1576|1575.8|1575.4|525
1611751260000|2021-01-27 12:41:00|1576.6|1576.2|1576.2|1575.6|1576.6|1576.2|1576.2|1575.6|13
1611751270000|2021-01-27 12:41:10|1576|1575.4|1576|1575.6|1576.4|1576|1575.8|1575.4|1912
1611751280000|2021-01-27 12:41:20|1575.8|1575.4|1576|1575.8|1576.2|1576|1575.6|1575.2|1258
1611751290000|2021-01-27 12:41:30|1576.2|1576|1576.8|1576.2|1576.8|1576.4|1576.2|1575.8|2562
1611751300000|2021-01-27 12:41:40|1576.6|1576.4|1576.4|1576.2|1576.8|1576.4|1576.4|1576.2|2
1611751310000|2021-01-27 12:41:50|1576.6|1576.4|1577|1576.4|1577|1576.6|1576.6|1576.2|1036
1611751320000|2021-01-27 12:42:00|1576.8|1576.2|1577.2|1576.6|1577.2|1576.8|1576.6|1576.2|2957
1611751330000|2021-01-27 12:42:10|1577.4|1576.8|1577.6|1577.2|1577.6|1577.2|1577.4|1576.6|0
1611751340000|2021-01-27 12:42:20|1577.4|1577.4|1577.6|1577.2|1577.6|1577.4|1577.2|1577|4914
1611751350000|2021-01-27 12:42:30|1577.4|1577|1578.6|1578.2|1578.6|1578.4|1577.4|1577|3098
1611751360000|2021-01-27 12:42:40|1578.4|1578|1577.2|1577|1578.4|1578|1577|1576.6|4607
1611751370000|2021-01-27 12:42:50|1577|1576.8|1577.4|1577|1577.4|1577.2|1577|1576.8|8205
1611751380000|2021-01-27 12:43:00|1577.6|1577.2|1578.2|1577.6|1578.2|1578|1577.6|1577.2|2350
1611751390000|2021-01-27 12:43:10|1578|1578|1578|1577.6|1578.2|1578|1577.8|1577.6|1108
1611751400000|2021-01-27 12:43:20||1577.4||1577.2||1577.6||1577.2|0
1611751410000|2021-01-27 12:43:30|1577.8|1577.4|1577.8|1577.4|1578|1577.6|1577.6|1577.4|2724
1611751420000|2021-01-27 12:43:40|1578|1577.6|1578.6|1578.4|1578.8|1578.4|1578|1577.6|1709
1611751430000|2021-01-27 12:43:50|1578.8|1578.6|1578.2|1577.8|1579.2|1579|1577|1576.4|17448
1611751440000|2021-01-27 12:44:00|1578|1577.6|1576.8|1576.4|1578.2|1577.6|1576|1575.6|1835
1611751450000|2021-01-27 12:44:10|1577|1576.2|1576|1575.6|1577|1576.6|1575.6|1575.4|6525
1611751460000|2021-01-27 12:44:20|1575.8|1575.4|1575.6|1575.2|1576|1575.4|1575.4|1575|406
1611751470000|2021-01-27 12:44:30|1575.4|1575|1576.2|1576|1576.4|1576|1575|1574.6|9589
1611751480000|2021-01-27 12:44:40|1576|1575.8|1575.8|1575.4|1576|1575.8|1575.4|1575|223
1611751490000|2021-01-27 12:44:50|1576|1575.6|1576.2|1575.8|1576.4|1575.8|1575.8|1575.4|2049
1611751500000|2021-01-27 12:45:00|1576|1575.6|1577|1576.6|1577.2|1576.6|1575.8|1575.4|2964
1611751510000|2021-01-27 12:45:10|1576.8|1576.4|1576.4|1575.8|1577|1576.6|1576.2|1575.8|979
1611751520000|2021-01-27 12:45:20|1576.6|1576|1576.8|1576.4|1577|1576.4|1576.4|1576|341
1611751530000|2021-01-27 12:45:30|1577|1576.6|1577.6|1577.2|1578|1577.2|1577|1576.6|0
1611751540000|2021-01-27 12:45:40|1577.8|1577.6|1578|1577.6|1578.2|1578|1577.6|1577.6|3240
1611751550000|2021-01-27 12:45:50|1577.6|1577.4|1577.4|1577|1577.6|1577.4|1577.2|1577|158
1611751560000|2021-01-27 12:46:00|1577.2|1576.8|1577.4|1576.8|1577.4|1576.8|1577|1576.8|1082
1611751570000|2021-01-27 12:46:10|1577.6|1577|1577|1576.4|1577.6|1577.2|1576.8|1576.4|8610
1611751580000|2021-01-27 12:46:20|1576.8|1576.6|1576.4|1576|1577|1576.6|1576|1575.6|3079
1611751590000|2021-01-27 12:46:30|1576.2|1575.8|1577.4|1577|1577.4|1577|1576.2|1575.8|9565
1611751600000|2021-01-27 12:46:40|1577.2|1576.8|1577|1576.6|1577.4|1576.8|1576.8|1576.4|204
1611751610000|2021-01-27 12:46:50|1577.2|1576.8|1577.4|1576.8|1577.4|1577|1577|1576.6|580
1611751620000|2021-01-27 12:47:00|1577.2|1577|1577.4|1576.8|1577.6|1577.2|1577|1576.8|1771
1611751630000|2021-01-27 12:47:10|1577.2|1577|1578.6|1578.2|1578.6|1578.4|1577.2|1577|1769
1611751640000|2021-01-27 12:47:20|1578.8|1578.4|1578.8|1578.4|1579|1578.6|1578.4|1578.2|2946
1611751650000|2021-01-27 12:47:30|1578.6|1578.6|1579.2|1578.6|1579.2|1578.6|1578.4|1578|868
1611751660000|2021-01-27 12:47:40|1579.4|1578.8|1579.2|1578.6|1579.4|1579|1579|1578.6|966
1611751670000|2021-01-27 12:47:50|1579|1578.4|1579.8|1579.4|1580|1579.4|1578.6|1578.2|5864
1611751680000|2021-01-27 12:48:00|1580|1579.6|1579.8|1579.2|1580|1579.6|1579.4|1579.2|1088
1611751690000|2021-01-27 12:48:10|1580|1579.4|1581.6|1581.2|1581.6|1581.2|1580|1579.4|4444
1611751700000|2021-01-27 12:48:20|1581.4|1581|1581.2|1581|1581.4|1581.2|1580.8|1580.4|5816
1611751710000|2021-01-27 12:48:30|1581.4|1580.8|1581.2|1580.8|1581.6|1580.8|1581|1580.6|946
1611751720000|2021-01-27 12:48:40|1581|1580.6|1581.8|1581.2|1581.8|1581.6|1581|1580.6|3459
1611751730000|2021-01-27 12:48:50|1582|1581.6|1583.6|1583.2|1583.6|1583.4|1581.6|1581.2|11535
1611751740000|2021-01-27 12:49:00|1583.4|1583.4|1582.6|1582.2|1583.8|1583.4|1582.4|1582.2|7480
1611751750000|2021-01-27 12:49:10|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582|1581.6|902
1611751760000|2021-01-27 12:49:20|1582.4|1582|1582|1581.6|1582.4|1582|1582|1581.6|1409
1611751770000|2021-01-27 12:49:30|1581.8|1581.4|1582|1581.6|1582|1581.6|1581.4|1581|1346
1611751780000|2021-01-27 12:49:40|1581.8|1581.4|1581.8|1581|1582|1581.6|1581.4|1581|3342
1611751790000|2021-01-27 12:49:50|1582|1581.2|1582|1581.6|1582.2|1581.6|1581.8|1581.2|1298
1611751800000|2021-01-27 12:50:00|1581.8|1581.4|1581.4|1581|1581.8|1581.4|1581.4|1580.8|1638
1611751810000|2021-01-27 12:50:10|1581.6|1581.2|1581.4|1581|1582|1581.8|1581.2|1580.8|1971
1611751820000|2021-01-27 12:50:20|1581.2|1580.8|1581.2|1580.8|1581.2|1581|1581|1580.6|0
1611751830000|2021-01-27 12:50:30|1581.4|1581|1581.4|1580.8|1581.4|1581|1581.2|1580.8|2000
1611751840000|2021-01-27 12:50:40|1581.2|1581|1581.2|1580.8|1581.4|1581.2|1581.2|1580.8|2318
1611751850000|2021-01-27 12:50:50|1581.4|1580.6|1580.6|1580.4|1581.4|1580.6|1580.4|1580.2|73
1611751860000|2021-01-27 12:51:00|1580.4|1580.2|1580.2|1580|1580.6|1580.2|1580.2|1580|904
1611751870000|2021-01-27 12:51:10|1580.4|1579.8|1580.2|1579.6|1580.4|1579.8|1579.8|1579.6|1231
1611751880000|2021-01-27 12:51:20|1580|1579.4|1579.4|1578.8|1580|1579.4|1579.4|1578.8|252
1611751890000|2021-01-27 12:51:30|1579.2|1579|1579.2|1579|1579.2|1579|1579|1578.8|436
1611751900000|2021-01-27 12:51:40|1579.4|1579.2|1579|1578.6|1579.6|1579.2|1579|1578.6|6173
1611751910000|2021-01-27 12:51:50||1578.4||1578.4||1578.6||1578.4|0
1611751920000|2021-01-27 12:52:00|1578.8|1578.6|1579|1578.4|1579|1578.6|1578.4|1578|1919
1611751930000|2021-01-27 12:52:10|1579.2|1578.6|1579.2|1578.8|1579.6|1579.4|1579|1578.6|3428
1611751940000|2021-01-27 12:52:20|1579|1578.6|1578.8|1578.2|1579|1578.6|1578.8|1578.2|0
1611751950000|2021-01-27 12:52:30|1579|1578.4|1579|1578.6|1579.4|1579.2|1579|1578.2|5653
1611751960000|2021-01-27 12:52:40|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.6|1578.2|750
1611751970000|2021-01-27 12:52:50|1579.2|1578.8|1579.4|1578.8|1579.6|1579.2|1579|1578.8|4510
1611751980000|2021-01-27 12:53:00|1579.2|1578.6|1578.8|1578.2|1579.4|1578.8|1578.4|1578.2|9902
1611751990000|2021-01-27 12:53:10|1579|1578.4|1579|1578.6|1579.2|1578.8|1579|1578.4|0
1611752000000|2021-01-27 12:53:20|1579.2|1579|1578.8|1578.2|1579.4|1579.2|1578.6|1578.2|2359
1611752010000|2021-01-27 12:53:30|1578.4|1578.4|1577.8|1577.4|1578.4|1578.4|1577.6|1577.2|4623
1611752020000|2021-01-27 12:53:40|1577.6|1577.2|1577.4|1577|1577.8|1577.4|1577.2|1577|1163
1611752030000|2021-01-27 12:53:50|1577.6|1577.2|1577.4|1577|1577.8|1577.6|1577.4|1577|2119
1611752040000|2021-01-27 12:54:00|1577.6|1576.8|1577.6|1577.2|1577.8|1577.2|1577|1576.8|700
1611752050000|2021-01-27 12:54:10|1577.8|1577.4|1578.4|1577.8|1578.4|1578|1577.8|1577.4|170
1611752060000|2021-01-27 12:54:20|1578.2|1577.6|1578|1577.6|1578.4|1578|1577.8|1577.4|1375
1611752070000|2021-01-27 12:54:30|1578.2|1577.8|1577.8|1577.4|1578.2|1577.8|1577.6|1577.4|526
1611752080000|2021-01-27 12:54:40||1577.2||1577.2||1577.4||1577.2|0
1611752090000|2021-01-27 12:54:50|1577.6|1577|1577.2|1576.8|1577.6|1577.2|1577|1576.8|1542
1611752100000|2021-01-27 12:55:00|1577.4|1577|1576.4|1576|1577.4|1577|1575.8|1575.2|510
1611752110000|2021-01-27 12:55:10|1576.2|1575.8|1576.4|1576|1576.6|1576|1576|1575.6|812
1611752120000|2021-01-27 12:55:20|1576.6|1575.8|1576.2|1575.6|1576.6|1576|1576|1575.4|22285
1611752130000|2021-01-27 12:55:30|1575.8|1575.4|1573.4|1573.2|1576.2|1575.4|1573.2|1573|30105
1611752140000|2021-01-27 12:55:40|1573.6|1573.4|1573.6|1573.2|1573.8|1573.4|1573|1572.8|7692
1611752150000|2021-01-27 12:55:50|1573.4|1573|1573.2|1572.6|1573.4|1573.2|1573|1572.6|9871
1611752160000|2021-01-27 12:56:00|1573|1572.8|1574.4|1574|1574.6|1574.2|1573|1572.6|20868
1611752170000|2021-01-27 12:56:10|1574.6|1574.2|1575.6|1575|1576.2|1575.4|1574.4|1574|4316
1611752180000|2021-01-27 12:56:20|1575.4|1575.2|1575.2|1574.8|1575.6|1575.4|1574.8|1574.6|9745
1611752190000|2021-01-27 12:56:30|1575|1574.6|1575.8|1575|1575.8|1575.6|1574.8|1574.4|3323
1611752200000|2021-01-27 12:56:40|1576|1575.2|1576.4|1576|1576.8|1576.4|1576|1575.2|11473
1611752210000|2021-01-27 12:56:50|1576.2|1575.8|1576|1575.6|1576.2|1576|1575.8|1575.4|4420
1611752220000|2021-01-27 12:57:00|1575.8|1575.4|1575.6|1575.4|1576.4|1575.6|1575.6|1575.4|1102
1611752230000|2021-01-27 12:57:10|1575.8|1575.2|1575.4|1574.8|1575.8|1575.4|1575|1574.6|6163
1611752240000|2021-01-27 12:57:20|1575.6|1575.2|1575.6|1575.2|1576|1575.6|1575.4|1574.8|1270
1611752250000|2021-01-27 12:57:30|1575.8|1575.4|1576|1575.2|1576.2|1576|1575.6|1575.2|7012
1611752260000|2021-01-27 12:57:40|1575.8|1575.4|1576.2|1575.6|1576.2|1575.8|1575.8|1575.2|360
1611752270000|2021-01-27 12:57:50|1576.4|1575.8|1576.2|1575.6|1576.4|1576|1576|1575.6|0
1611752280000|2021-01-27 12:58:00|1576|1575.8|1575.8|1575.2|1576.4|1576|1575.4|1575.2|4678
1611752290000|2021-01-27 12:58:10|1575.6|1575|1575|1574.4|1575.6|1575|1574.6|1574.4|3236
1611752300000|2021-01-27 12:58:20|1575.2|1574.6|1575.2|1574.6|1575.6|1575.2|1575|1574.4|7050
1611752310000|2021-01-27 12:58:30|1575|1574.8|1574.4|1574|1575|1574.8|1574.4|1573.8|1901
1611752320000|2021-01-27 12:58:40|1574.6|1574.2|1574.6|1574|1574.6|1574.2|1574.4|1573.8|780
1611752330000|2021-01-27 12:58:50|1574.8|1573.8|1574.8|1574.4|1574.8|1574.6|1574.4|1573.8|2515
1611752340000|2021-01-27 12:59:00|1574.6|1574.6|1575.6|1575|1576|1575.4|1574.6|1574.6|7857
1611752350000|2021-01-27 12:59:10|1575.4|1575.2|1576|1575.6|1576|1575.6|1575|1574.6|3927
1611752360000|2021-01-27 12:59:20|1575.8|1575.4|1575.6|1575.4|1576|1575.6|1575.6|1575|881
1611752370000|2021-01-27 12:59:30|1575.8|1575.2|1575|1574.6|1576|1575.6|1575|1574.6|1627
1611752380000|2021-01-27 12:59:40|1575.2|1574.4|1575.2|1574.8|1575.4|1575|1575|1574.4|1058
1611752390000|2021-01-27 12:59:50|1575.4|1575|1575.4|1575|1575.6|1575.4|1575.2|1574.8|9614
1611752400000|2021-01-27 13:00:00|1574.8|1574.8|1574|1573.6|1575.4|1574.8|1573.8|1573.4|1705
1611752410000|2021-01-27 13:00:10|1573.8|1573.4|1574.6|1574|1574.8|1574.4|1573.8|1573.4|223
1611752420000|2021-01-27 13:00:20|1574.4|1574.2|1574.4|1573.8|1574.4|1574.2|1574.2|1573.8|1
1611752430000|2021-01-27 13:00:30|1574.2|1573.6|1574.6|1574.2|1575|1574.4|1574|1573.6|4286
1611752440000|2021-01-27 13:00:40||1574.4||1574||1574.4||1574|139
1611752450000|2021-01-27 13:00:50|1574.8|1574.2|1574.2|1573.6|1575|1574.4|1574.2|1573.6|232
1611752460000|2021-01-27 13:01:00|1574.4|1573.8|1575|1574.6|1575.4|1574.8|1574.4|1573.8|809
1611752470000|2021-01-27 13:01:10|1575.2|1574.8|1575.6|1575.2|1576|1575.4|1575.2|1574.8|1000
1611752480000|2021-01-27 13:01:20|1575.4|1575|1575.6|1575|1575.8|1575.4|1575.2|1574.6|1000
1611752490000|2021-01-27 13:01:30|1575.4|1574.8|1576|1575.4|1576|1575.6|1575.4|1574.6|785
1611752500000|2021-01-27 13:01:40|1575.8|1575.2|1576|1575.6|1576.2|1576|1575.6|1575|2172
1611752510000|2021-01-27 13:01:50|1575.8|1575.4|1575.2|1574.8|1575.8|1575.4|1575.2|1574.8|5693
1611752520000|2021-01-27 13:02:00|1575|1574.6|1575.4|1574.8|1575.6|1575.2|1574.8|1574.4|1492
1611752530000|2021-01-27 13:02:10|1575.2|1575|1574.8|1574.4|1575.8|1575.2|1574.6|1574.4|3009
1611752540000|2021-01-27 13:02:20|1575|1574.6|1574.4|1574|1575|1574.6|1574.4|1574|378
1611752550000|2021-01-27 13:02:30||1573.8||1573.8||1574||1573.6|0
1611752560000|2021-01-27 13:02:40|1574.2|1573.6|1574.2|1574|1574.2|1574|1573.8|1573.4|388
1611752570000|2021-01-27 13:02:50|1574|1573.8|1574.2|1573.8|1574.6|1574.4|1573.6|1573.2|8766
1611752580000|2021-01-27 13:03:00|1574|1573.6|1574|1573.6|1574.4|1574|1573.8|1573.4|5365
1611752590000|2021-01-27 13:03:10|1574.2|1573.8|1574|1573.6|1574.4|1573.8|1574|1573.6|1118
1611752600000|2021-01-27 13:03:20|1573.8|1573.4|1574.2|1573.8|1574.2|1573.8|1573.6|1573.4|1264
1611752610000|2021-01-27 13:03:30|1574.4|1574|1574.4|1574|1574.6|1574.2|1574.2|1574|1376
1611752620000|2021-01-27 13:03:40|1574.2|1573.8|1574.4|1573.8|1574.4|1573.8|1574.2|1573.8|1000
1611752630000|2021-01-27 13:03:50|1574.6|1574|1575.4|1574.6|1575.4|1574.6|1574.6|1574|0
1611752640000|2021-01-27 13:04:00|1575.2|1574.4|1575.2|1574.6|1575.2|1574.8|1574.8|1574.2|500
1611752650000|2021-01-27 13:04:10|1575|1574.4|1574.8|1574.4|1575|1574.6|1574.8|1574.4|257
1611752660000|2021-01-27 13:04:20|1574.6|1574.2|1573.8|1573.4|1574.8|1574.2|1573.8|1573.4|1791
1611752670000|2021-01-27 13:04:30|1573.6|1573.6|1573.8|1573.6|1573.8|1573.6|1573.6|1573.6|1229
1611752680000|2021-01-27 13:04:40|1573.6|1573.4|1573.4|1573.2|1573.8|1573.4|1573.2|1573|5580
1611752690000|2021-01-27 13:04:50|1573.2|1573|1573.2|1573|1573.4|1573.2|1573.2|1573|7461
1611752700000|2021-01-27 13:05:00|1573.4|1573.2|1572.6|1572|1573.8|1573.2|1572.6|1572|13617
1611752710000|2021-01-27 13:05:10|1572.2|1571.8|1571.2|1570.8|1572.6|1571.8|1570.8|1570.6|29993
1611752720000|2021-01-27 13:05:20|1571.4|1571|1571.8|1571.4|1572.4|1572|1571.4|1571|26204
1611752730000|2021-01-27 13:05:30|1572|1571.6|1571.8|1571.4|1572|1571.8|1571.6|1571.4|3731
1611752740000|2021-01-27 13:05:40|1571.6|1571.2|1571.4|1570.8|1571.8|1571.2|1571.4|1570.8|4730
1611752750000|2021-01-27 13:05:50|1571.2|1571|1571.4|1570.8|1571.6|1571.4|1571.2|1570.8|2047
1611752760000|2021-01-27 13:06:00|1571.2|1571|1570.6|1570.4|1571.2|1571|1570.6|1570.2|2799
1611752770000|2021-01-27 13:06:10|1570.8|1570.6|1570.8|1570.4|1571.4|1571|1570.8|1570.2|12738
1611752780000|2021-01-27 13:06:20|1571|1570.6|1571.8|1571|1571.8|1571|1571|1570.4|11594
1611752790000|2021-01-27 13:06:30|1571.6|1571.4|1571.6|1571.4|1571.8|1571.4|1571.4|1571|4714
1611752800000|2021-01-27 13:06:40|1571.4|1571.2|1572.6|1572.2|1572.6|1572.2|1571.4|1571.2|1867
1611752810000|2021-01-27 13:06:50|1572.8|1572.4|1572.2|1571.6|1572.8|1572.6|1572.2|1571.6|2169
1611752820000|2021-01-27 13:07:00|1572|1571.4|1571.4|1570.8|1572|1571.4|1571.4|1570.8|964
1611752830000|2021-01-27 13:07:10|1571.2|1571|1571.8|1571.2|1571.8|1571.2|1571.2|1570.8|761
1611752840000|2021-01-27 13:07:20||1571.4||1571.4||1571.6||1571.4|4
1611752850000|2021-01-27 13:07:30|1571.6|1571.6|1571.6|1571.4|1571.8|1571.6|1571.6|1571.2|1575
1611752860000|2021-01-27 13:07:40|1571.4|1571.2|1571.4|1571|1571.6|1571.4|1571.4|1571|2461
1611752870000|2021-01-27 13:07:50|1571.6|1571.2|1572|1571.6|1572.2|1572|1571.4|1571|21384
1611752880000|2021-01-27 13:08:00|1571.8|1571.8|1571.4|1571|1572.2|1572|1571.2|1571|2816
1611752890000|2021-01-27 13:08:10|1571.2||1571.2||1571.4||1571.2||908
1611752900000|2021-01-27 13:08:20|1571.4|1571.2|1572.6|1571.8|1572.6|1571.8|1571.4|1571|5245
1611752910000|2021-01-27 13:08:30|1572.4||1572.2||1572.4||1572.2||0
1611752920000|2021-01-27 13:08:40|1572.4|1572|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|724
1611752930000|2021-01-27 13:08:50|1572|1571.6|1571.4|1571|1572|1571.6|1571.2|1570.8|7494
1611752940000|2021-01-27 13:09:00|1571.2|1570.8|1570.6|1570.2|1571.2|1570.8|1570.6|1570.2|223
1611752950000|2021-01-27 13:09:10|1570.4|1570|1569.6|1569.4|1570.4|1570.2|1569.6|1569.4|19479
1611752960000|2021-01-27 13:09:20|1569.4|1569.2|1569|1568.6|1569.6|1569.2|1569|1568.6|7846
1611752970000|2021-01-27 13:09:30|1568.8|1568.4|1568.8|1568.6|1568.8|1568.6|1568.6|1568.2|1648
1611752980000|2021-01-27 13:09:40|1568.6|1568.4|1569|1568.6|1569|1568.8|1568.4|1568.2|14899
1611752990000|2021-01-27 13:09:50|1568.8|1568.4|1568.8|1568.4|1569.2|1568.8|1568.8|1568.4|2081
1611753000000|2021-01-27 13:10:00|1568.6|1568.2|1567.2|1566.8|1568.6|1568.2|1567|1566.8|11784
1611753010000|2021-01-27 13:10:10|1567.4|1567|1567.2|1566.8|1567.6|1567.4|1567.2|1566.8|15616
1611753020000|2021-01-27 13:10:20|1567|1566.6|1568.4|1568|1568.4|1568|1566.6|1566.2|25251
1611753030000|2021-01-27 13:10:30|1568.6|1567.8|1568|1567.6|1568.8|1568.2|1568|1567.6|500
1611753040000|2021-01-27 13:10:40|1567.8|1567.8|1567.8|1567.4|1568.4|1568|1567.8|1567.4|3379
1611753050000|2021-01-27 13:10:50|1567.6|1567.2|1567.2|1566.8|1567.6|1567.2|1567.2|1566.8|224
1611753060000|2021-01-27 13:11:00|1567|1566.6|1566.8|1566.2|1567|1566.6|1566.4|1566.2|1006
1611753080000|2021-01-27 13:11:20|1567|1566.4|1567.8|1567.2|1567.8|1567.4|1567|1566.4|4457
1611753090000|2021-01-27 13:11:30|1567.6|1567.4|1568.2|1567.8|1568.4|1568.2|1567.6|1567.4|735
1611753100000|2021-01-27 13:11:40|1568|1568|1568.8|1568.4|1569|1568.8|1568|1568|6082
1611753110000|2021-01-27 13:11:50|1569|1568.6|1569.6|1569.4|1569.8|1569.4|1568.8|1568.4|4843
1611753120000|2021-01-27 13:12:00|1569.8|1569.2|1569.4|1569|1569.8|1569.2|1569.2|1569|1000
1611753130000|2021-01-27 13:12:10|1569.2|1569.2|1569.6|1569.4|1569.8|1569.4|1569.2|1568.8|2270
1611753140000|2021-01-27 13:12:20|1569.4|1569.2|1569.8|1569.2|1570|1569.6|1569.4|1569.2|2996
1611753150000|2021-01-27 13:12:30|1570|1569.6|1569|1568.8|1570|1569.8|1569|1568.6|5335
1611753160000|2021-01-27 13:12:40|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.6|1568.2|3447
1611753170000|2021-01-27 13:12:50|1568.8|1568.8|1569.6|1569.2|1569.6|1569.2|1568.8|1568.8|3948
1611753180000|2021-01-27 13:13:00|1569.4|1569|1569.2|1568.8|1569.6|1569|1569|1568.6|1981
1611753190000|2021-01-27 13:13:10||1568.6||1568.8||1569||1568.6|0
1611753200000|2021-01-27 13:13:20|1569|1568.6|1569.6|1569.2|1569.6|1569.2|1569|1568.6|475
1611753210000|2021-01-27 13:13:30|1569.8|1569.4|1570|1569.6|1570|1569.6|1569.8|1569.4|50
1611753220000|2021-01-27 13:13:40|1570.2|1569.8|1570|1569.6|1570.4|1570|1569.8|1569.6|202
1611753230000|2021-01-27 13:13:50|1569.8|1569.4|1569.6|1569.2|1569.8|1569.4|1569.6|1569.2|1
1611753240000|2021-01-27 13:14:00|1569.4|1569.4|1570.2|1569.8|1570.4|1570.2|1569.4|1569.2|5195
1611753250000|2021-01-27 13:14:10|1570.4|1570|1570.4|1570|1570.8|1570.4|1570.2|1569.8|823
1611753260000|2021-01-27 13:14:20|1570.2|1569.8|1570.2|1569.8|1570.6|1570.2|1569.6|1569.4|5062
1611753270000|2021-01-27 13:14:30|1570.4|1570|1570.4|1569.8|1570.4|1570.2|1570.2|1569.6|1000
1611753280000|2021-01-27 13:14:40|1570.6|1570|1570.4|1570|1570.8|1570.6|1570.2|1569.8|4619
1611753290000|2021-01-27 13:14:50|1570.2|1569.8|1571.4|1571|1571.6|1571|1569.8|1569.4|1385
1611753300000|2021-01-27 13:15:00|1571.6|1570.8|1571.2|1570.8|1571.8|1571|1571|1570.8|200
1611753310000|2021-01-27 13:15:10|1571|1570.6|1571|1570.6|1571|1570.6|1570.8|1570|0
1611753320000|2021-01-27 13:15:20|1571.2|1570.8|1572.4|1571.8|1572.6|1572.2|1571|1570.6|4934
1611753330000|2021-01-27 13:15:30|1572.2|1571.6|1572.6|1572.2|1572.6|1572.4|1571.8|1571.6|7416
1611753340000|2021-01-27 13:15:40|1572.8|1572.4|1573.6|1573|1573.6|1573.2|1572.6|1572.2|2497
1611753350000|2021-01-27 13:15:50|1573.4|1573.2|1573.4|1572.8|1573.6|1573.2|1572.8|1572.4|2968
1611753360000|2021-01-27 13:16:00|1573.6|1573|1574.4|1574|1574.6|1574.2|1573.6|1572.8|6686
1611753370000|2021-01-27 13:16:10|1574.6|1574.2|1575.2|1574.8|1575.2|1575|1574.6|1574.2|2163
1611753380000|2021-01-27 13:16:20|1575|1574.6|1574.6|1574.2|1575|1574.6|1574.4|1574|641
1611753390000|2021-01-27 13:16:30|1574.8|1574|1576.2|1575.8|1576.4|1576|1574.8|1574|4569
1611753400000|2021-01-27 13:16:40|1576.4|1575.6|1577|1576.6|1577.2|1576.8|1576.4|1575.6|3306
1611753410000|2021-01-27 13:16:50|1576.8|1577|1577.8|1577.2|1577.8|1577.6|1576.8|1576.8|2567
1611753420000|2021-01-27 13:17:00|1578|1577.4|1577|1576.6|1578|1577.8|1577|1576.6|6570
1611753430000|2021-01-27 13:17:10|1577.2|1576.8|1577.2|1576.8|1577.4|1576.8|1576.6|1576.4|2753
1611753440000|2021-01-27 13:17:20|1577|1576.6|1577.2|1576.8|1577.2|1576.8|1577|1576.4|0
1611753450000|2021-01-27 13:17:30|1577.4|1577|1578.2|1577.8|1578.6|1578.4|1577.4|1577|5114
1611753460000|2021-01-27 13:17:40|1578|1577.6|1578.2|1577.6|1578.2|1577.8|1577.8|1577.2|83
1611753470000|2021-01-27 13:17:50|1578|1577.8|1579.8|1579.2|1580|1579.2|1578|1577.6|3320
1611753480000|2021-01-27 13:18:00|1580|1579.4|1580.4|1579.8|1581|1580.4|1579.8|1579.4|10109
1611753490000|2021-01-27 13:18:10|1580|1579.6|1579.8|1579.4|1580.4|1580.2|1579.6|1579.4|3847
1611753500000|2021-01-27 13:18:20|1579.6|1579.6|1580.8|1580.4|1581.2|1580.8|1579.6|1579.4|5646
1611753510000|2021-01-27 13:18:30|1580.6|1580.2|1580.8|1580.4|1580.8|1580.6|1580.6|1580|1476
1611753520000|2021-01-27 13:18:40|1580.2|1580.2|1580.4|1580|1580.6|1580.2|1580|1579.8|1766
1611753530000|2021-01-27 13:18:50|1580.6|1580.2|1581.4|1580.8|1581.4|1580.8|1580.6|1580.2|2352
1611753540000|2021-01-27 13:19:00|1581.6|1581|1580.4|1579.8|1581.6|1581|1580.2|1579.8|660
1611753550000|2021-01-27 13:19:10|1580|1580|1581|1580.4|1581.2|1580.6|1580|1580|650
1611753560000|2021-01-27 13:19:20|1580.8|1580.2|1580.4|1579.6|1581|1580.4|1580.4|1579.6|1029
1611753570000|2021-01-27 13:19:30|1580.2|1579.8|1579.8|1579.4|1580.4|1580|1579.4|1579|1138
1611753580000|2021-01-27 13:19:40|1579.6|1578.8|1580|1579.4|1580.2|1579.8|1579.4|1578.8|21347
1611753590000|2021-01-27 13:19:50|1579.8|1579.6|1579.6|1579|1579.8|1579.6|1579.2|1579|1905
1611753600000|2021-01-27 13:20:00||1578.8||1579||1579||1578.8|0
1611753610000|2021-01-27 13:20:10|1579.8|1579.2|1579.2|1578.6|1580|1579.8|1579|1578.6|3529
1611753620000|2021-01-27 13:20:20|1579|1578.4|1578.4|1578.2|1579.2|1578.4|1578.4|1578|894
1611753630000|2021-01-27 13:20:30|1578.6|1578|1578.6|1578.4|1578.6|1578.4|1578.4|1577.8|231
1611753640000|2021-01-27 13:20:40|1578.8||1579||1579.4||1578.8||210
1611753650000|2021-01-27 13:20:50|1578.8|1578.2|1578.6|1578|1578.8|1578.6|1578.6|1577.6|2395
1611753660000|2021-01-27 13:21:00|1578.8|1578.2|1577.8|1577.4|1579|1578.6|1577.8|1577.4|5192
1611753670000|2021-01-27 13:21:10|1578|1577.6|1578|1577.6|1578.4|1577.8|1577.8|1577.4|1679
1611753680000|2021-01-27 13:21:20|1578.2|1577.8|1579|1578.2|1579|1578.2|1577.8|1577.4|1992
1611753690000|2021-01-27 13:21:30|1578.8|1578|1578.6|1578.2|1579|1578.6|1578.4|1578|3875
1611753700000|2021-01-27 13:21:40|1578.4|1578|1577.8|1577.4|1578.4|1578|1577.8|1577.4|2882
1611753710000|2021-01-27 13:21:50|1578||1578.2||1578.2||1577.8||84
1611753720000|2021-01-27 13:22:00|1578|1577.6|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|1059
1611753730000|2021-01-27 13:22:10|1578|1577.6|1577.4|1576.8|1578.6|1578.4|1576.8|1576.4|16306
1611753740000|2021-01-27 13:22:20|1577.6|1577|1577.8|1577.2|1578|1577.2|1577.6|1577|334
1611753750000|2021-01-27 13:22:30||1577||1577.2||1577.2||1576.8|0
1611753760000|2021-01-27 13:22:40|1577.6|1577|1576.8|1576.4|1577.6|1577|1576.8|1576.4|0
1611753770000|2021-01-27 13:22:50|1577||1577.4||1577.4||1577||0
1611753780000|2021-01-27 13:23:00|1577.2|1576.6|1577.4|1576.8|1577.8|1577.4|1577.2|1576.6|2149
1611753790000|2021-01-27 13:23:10|1577.6|1577|1577.8|1577.2|1577.8|1577.2|1577.6|1577|0
1611753800000|2021-01-27 13:23:20|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|1577.4|1577.4|600
1611753810000|2021-01-27 13:23:30|1577.4|1577.2|1577.4|1576.8|1577.8|1577.4|1577.2|1576.8|1945
1611753820000|2021-01-27 13:23:40|1577.6|1577|1577.8|1577.2|1577.8|1577.2|1577.6|1577|0
1611753830000|2021-01-27 13:23:50|1577.6|1577|1578|1577.6|1578|1577.6|1577.2|1577|5978
1611753840000|2021-01-27 13:24:00|1578.2|1577.8|1578.8|1578.2|1579|1578.4|1578.2|1577.8|5610
1611753850000|2021-01-27 13:24:10|1578.6|1578.4|1579|1578.4|1579.2|1578.6|1578.6|1578.4|505
1611753860000|2021-01-27 13:24:20|1579.2|1578.6|1579.2|1578.6|1579.2|1578.6|1579|1578.4|0
1611753870000|2021-01-27 13:24:30|1579|1578.4|1578.8|1578.4|1579.2|1578.6|1578.6|1578.2|1526
1611753880000|2021-01-27 13:24:40|1579|1578.6|1579.8|1579|1579.8|1579.2|1578.8|1578.6|871
1611753890000|2021-01-27 13:24:50|1580|1579.4|1580|1579.6|1580|1579.6|1579.6|1579|1473
1611753900000|2021-01-27 13:25:00|1580.2|1579.8|1579.6|1579.2|1580.6|1580.2|1579.4|1579|5089
1611753910000|2021-01-27 13:25:10|1579.4|1579|1579.2|1578.6|1579.8|1579.4|1579.2|1578.6|241
1611753920000|2021-01-27 13:25:20|1579|1578.8|1579|1578.4|1579.2|1578.8|1578.8|1578.2|1934
1611753930000|2021-01-27 13:25:30|1578.8|1578.6|1578.6|1578|1578.8|1578.6|1578.4|1578|452
1611753940000|2021-01-27 13:25:40|1578.8|1578.2|1577.6|1577.2|1578.8|1578.4|1577.6|1577.2|1561
1611753950000|2021-01-27 13:25:50|1577.4|1577|1577.2|1577|1577.4|1577.2|1577.2|1576.8|0
1611753960000|2021-01-27 13:26:00|1577.4|1577.2|1577.4|1577|1577.4|1577.2|1577.2|1577|1014
1611753970000|2021-01-27 13:26:10|1577.2|1576.8|1576.6|1576|1577.2|1576.8|1576.4|1576|722
1611753980000|2021-01-27 13:26:20|1576.4|1576.2|1576.4|1575.8|1576.4|1576.2|1576.4|1575.8|0
1611753990000|2021-01-27 13:26:30|1576.2|1575.6|1576|1575.6|1576.2|1575.6|1575.8|1575.6|0
1611754000000|2021-01-27 13:26:40|1576.2|1575.8|1575.8|1575|1576.2|1575.8|1575.8|1575|225
1611754010000|2021-01-27 13:26:50|1575.6|1574.8|1574.8|1574.4|1575.6|1574.8|1574.8|1574.4|1949
1611754020000|2021-01-27 13:27:00|1575||1575||1575||1575||0
1611754030000|2021-01-27 13:27:10|1574.8|1574.2|1574.8|1574.6|1575.2|1574.8|1574.4|1574.2|2613
1611754040000|2021-01-27 13:27:20|1575|1574.8|1576.2|1575.6|1576.2|1575.6|1574.8|1574.6|2048
1611754050000|2021-01-27 13:27:30|1576|1575.8|1575.6|1575.2|1576|1576|1575.6|1575.2|223
1611754060000|2021-01-27 13:27:40|1575.4|1575|1575.2|1574.8|1575.6|1575|1575|1574.8|906
1611754070000|2021-01-27 13:27:50|1575|1574.6|1574.2|1573.8|1575|1574.6|1574.2|1573.6|4363
1611754080000|2021-01-27 13:28:00|1574|1573.6|1573.6|1573.2|1574|1573.6|1573.2|1572.8|4260
1611754090000|2021-01-27 13:28:10|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|3962
1611754110000|2021-01-27 13:28:30|1573.6|1573.2|1573|1572.6|1573.8|1573.4|1573|1572.6|1709
1611754120000|2021-01-27 13:28:40|1572.8|1572.4|1572.8|1572.2|1573|1572.4|1572.6|1572|2663
1611754130000|2021-01-27 13:28:50|1572.6||1572.6||1572.6||1572.6||0
1611754140000|2021-01-27 13:29:00|1572.4|1571.8|1572.4|1571.6|1572.6|1572.2|1572.4|1571.4|998
1611754150000|2021-01-27 13:29:10|1571.8|1571.4|1572.4|1571.6|1572.4|1571.6|1571.6|1571.2|2747
1611754160000|2021-01-27 13:29:20|1572.2|1571.4|1572|1571|1572.2|1571.6|1571.8|1571|52
1611754170000|2021-01-27 13:29:30|1571.8|1571.2|1571.6|1571|1571.8|1571.2|1571.6|1571|0
1611754180000|2021-01-27 13:29:40||1570.8||1571||1571||1570.8|0
1611754200000|2021-01-27 13:30:00|1571.8|1571.2|1571.6|1571.2|1572|1571.6|1571.6|1571.2|1017
1611754210000|2021-01-27 13:30:10|1571.8|1571.4|1572.4|1571.8|1572.4|1571.8|1571.8|1571.4|2475
1611754220000|2021-01-27 13:30:20|1572.6|1572|1574|1573.4|1574.2|1573.4|1572.4|1572|934
1611754230000|2021-01-27 13:30:30|1573.8|1573.6|1573.6|1573|1573.8|1573.6|1573|1572.6|3273
1611754240000|2021-01-27 13:30:40||1572.8||1573||1573||1572.8|0
1611754250000|2021-01-27 13:30:50|1573.4|1572.8|1573.2|1572.8|1573.6|1572.8|1573.2|1572.8|47
1611754260000|2021-01-27 13:31:00|1573|1572.6|1573.6|1572.8|1573.6|1573.2|1572.8|1572.6|1190
1611754270000|2021-01-27 13:31:10|1573.4|1572.6|1572.8|1572.2|1573.4|1572.6|1572.8|1572.2|0
1611754280000|2021-01-27 13:31:20|1572.6|1572|1572.4|1571.8|1572.6|1572|1572.4|1571.6|0
1611754300000|2021-01-27 13:31:40|1572.2|1572|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|3031
1611754310000|2021-01-27 13:31:50|1572|1571.6|1572|1571.6|1572.2|1571.8|1571.8|1571.6|588
1611754320000|2021-01-27 13:32:00|1571.8|1571.2|1571.2|1571|1571.8|1571.2|1571|1570.4|1624
1611754330000|2021-01-27 13:32:10|1571.4|1570.8|1571.2|1570.6|1571.4|1571.2|1570.8|1570.6|3739
1611754340000|2021-01-27 13:32:20|1571.4|1570.8|1572.4|1571.8|1572.6|1572|1571|1570.8|2918
1611754350000|2021-01-27 13:32:30|1572.2|1571.6|1571.2|1570.8|1572.2|1571.6|1571|1570.8|2280
1611754360000|2021-01-27 13:32:40|1571.4|1571|1571.4|1571|1571.6|1571.2|1571.2|1570.6|832
1611754370000|2021-01-27 13:32:50|1571.6|1571.2|1572|1571.4|1572|1571.8|1571.6|1571.2|223
1611754380000|2021-01-27 13:33:00|1571.8|1571.6|1571.6|1571|1571.8|1571.8|1571.6|1571|1597
1611754390000|2021-01-27 13:33:10|1571.8|1571.2|1571.4|1571|1571.8|1571.6|1571.4|1570.8|534
1611754400000|2021-01-27 13:33:20|1571.6|1571.2|1571.2|1570.8|1571.6|1571.2|1570.6|1570.2|9028
1611754410000|2021-01-27 13:33:30|1571|1570.6|1571|1570.6|1571|1570.6|1571|1570.6|0
1611754420000|2021-01-27 13:33:40|1571.2|1570.8|1569.6|1569.4|1571.2|1571|1569.6|1569.2|16669
1611754430000|2021-01-27 13:33:50|1569.8|1569.6|1570.6|1569.8|1570.6|1570|1569.8|1569.4|1751
1611754440000|2021-01-27 13:34:00|1570.8|1570|1572.4|1571.8|1572.4|1571.8|1570.8|1570|1842
1611754450000|2021-01-27 13:34:10|1572.2||1572.4||1572.4||1572.2||0
1611754460000|2021-01-27 13:34:20|1572.2||1572.4||1572.4||1572.2||0
1611754470000|2021-01-27 13:34:30|1572.6|1572|1573.4|1572.8|1573.4|1573.2|1572.4|1572|4540
1611754480000|2021-01-27 13:34:40|1573.6|1573.2|1573.6|1572.8|1573.8|1573.4|1573.2|1572.8|691
1611754490000|2021-01-27 13:34:50||1573||1573.2||1573.2||1573|0
1611754500000|2021-01-27 13:35:00|1573.8|1573.4|1573.4|1573.2|1573.8|1573.4|1573.4|1573.2|2076
1611754510000|2021-01-27 13:35:10|1573.2|1573|1572.4|1572.2|1573.2|1573|1572.4|1572|423
1611754520000|2021-01-27 13:35:20|1572.2|1572|1571|1570.4|1572.2|1572.2|1570.8|1570.2|1284
1611754530000|2021-01-27 13:35:30|1571.4|1570.6|1571.2|1570.8|1571.6|1571.2|1570.8|1570.4|5878
1611754540000|2021-01-27 13:35:40|1571|1570.6|1570.8|1570.2|1571|1571|1570.8|1570.2|3
1611754550000|2021-01-27 13:35:50|1571|1570.4|1571|1570.6|1571|1570.6|1571|1570.4|450
1611754560000|2021-01-27 13:36:00|1571.2|1570.8|1570.8|1570.4|1571.2|1571|1570.8|1570.2|6427
1611754570000|2021-01-27 13:36:10|1570.6|1570.6|1569.6|1569|1570.8|1570.6|1569.4|1569|5576
1611754580000|2021-01-27 13:36:20|1569.2|1568.8|1567|1566.6|1569.4|1568.8|1567|1566.6|10310
1611754590000|2021-01-27 13:36:30|1567.2|1566.8|1567.8|1567.2|1568|1567.6|1567.2|1566.8|6931
1611754600000|2021-01-27 13:36:40|1567.6|1567|1567.2|1566.8|1567.8|1567|1566.8|1566.6|3034
1611754610000|2021-01-27 13:36:50|1567|1566.6|1566.2|1565.6|1567.2|1566.8|1565.4|1565|8690
1611754620000|2021-01-27 13:37:00|1566.4|1565.8|1566.2|1565.8|1566.6|1566|1565|1564.6|15935
1611754630000|2021-01-27 13:37:10|1566|1565.6|1566.6|1566.2|1566.6|1566.4|1565.8|1565.2|5382
1611754640000|2021-01-27 13:37:20|1566.8|1566.4|1566|1565.4|1566.8|1566.4|1565.4|1565|1315
1611754650000|2021-01-27 13:37:30|1565.8|1565.6|1566.2|1565.8|1566.2|1565.8|1565.8|1565.4|500
1611754660000|2021-01-27 13:37:40|1566.4|1565.6|1566.6|1566.2|1566.6|1566.2|1566.4|1565.6|2465
1611754670000|2021-01-27 13:37:50|1566.4|1566.4|1565.8|1565.4|1566.4|1566.4|1565.8|1565.4|2029
1611754680000|2021-01-27 13:38:00|1566|1565.6|1568.4|1568|1568.6|1568|1566|1565.6|12572
1611754690000|2021-01-27 13:38:10|1568.6|1568.2|1568.4|1567.8|1568.6|1568.2|1567.8|1567.2|16003
1611754700000|2021-01-27 13:38:20|1568.2|1567.6|1568.4|1567.8|1568.4|1567.8|1567.8|1567.4|0
1611754710000|2021-01-27 13:38:30|1568.2|1568|1568|1567.6|1568.6|1568.2|1568|1567.6|224
1611754720000|2021-01-27 13:38:40|1568.2|1567.8|1567|1566.6|1568.2|1568|1567|1566.6|847
1611754730000|2021-01-27 13:38:50|1566.8|1566.4|1566.6|1566.2|1567.4|1567|1566.6|1566.2|3761
1611754740000|2021-01-27 13:39:00|1566.4|1566|1564.8|1564.4|1566.6|1566.2|1564.8|1564.4|10324
1611754750000|2021-01-27 13:39:10|1564.6|1564|1565.2|1564.8|1565.4|1565|1564.2|1564|6227
1611754760000|2021-01-27 13:39:20|1565.4|1565|1564.8|1564.2|1566.2|1565.6|1564.8|1564.2|3742
1611754770000|2021-01-27 13:39:30||1564||1564.2||1564.2||1564|0
1611754780000|2021-01-27 13:39:40|1565|1564.4|1564.6|1564.2|1565.4|1565.2|1564.2|1564|2776
1611754790000|2021-01-27 13:39:50|1564.4|1564|1565|1564.4|1565|1564.6|1564.4|1564|2754
1611754800000|2021-01-27 13:40:00|1564.8|1564.6|1564.2|1564|1565|1564.8|1564|1563.6|12839
1611754810000|2021-01-27 13:40:10|1564.4|1564.2|1564.8|1564|1565|1564.8|1564.4|1564|2008
1611754820000|2021-01-27 13:40:20|1565|1564.2|1565.4|1565|1565.6|1565.4|1565|1564.2|3147
1611754830000|2021-01-27 13:40:30|1565.2|1564.8|1565|1564.6|1565.4|1564.8|1564.6|1564.2|4574
1611754840000|2021-01-27 13:40:40|1564.8|1564.4|1566.2|1565.8|1566.2|1565.8|1564.8|1564.4|1011
1611754850000|2021-01-27 13:40:50|1566|1565.6|1567|1566.6|1567|1566.6|1565.8|1565.4|2369
1611754860000|2021-01-27 13:41:00|1567.2|1566.8|1566.6|1566.2|1568|1567.2|1566.6|1566.2|5829
1611754870000|2021-01-27 13:41:10|1566.8|1566.4|1566.6|1566|1566.8|1566.4|1566.4|1566|1827
1611754880000|2021-01-27 13:41:20|1566.4|1565.6|1566.6|1566.2|1566.6|1566.2|1566|1565.6|1712
1611754890000|2021-01-27 13:41:30|1566.8|1566.4|1568|1567.2|1568.2|1567.8|1566.8|1566.4|6112
1611754900000|2021-01-27 13:41:40|1567.8|1567|1567.6|1567|1567.8|1567|1567.2|1566.8|0
1611754910000|2021-01-27 13:41:50|1567.4|1566.8|1567.2|1566.6|1567.6|1567.2|1567|1566.6|1148
1611754920000|2021-01-27 13:42:00|1567|1566.4|1567.6|1567|1567.6|1567.2|1566.8|1566.4|247
1611754930000|2021-01-27 13:42:10|1567.4||1567.4||1567.4||1567.4||0
1611754940000|2021-01-27 13:42:20|1567.6|1567.4|1567.2|1566.6|1567.8|1567.4|1567|1566.4|1141
1611754950000|2021-01-27 13:42:30|1567|1566.4|1566.8|1566.2|1567|1566.4|1566.6|1566.2|1098
1611754960000|2021-01-27 13:42:40|1566.6|1566.4|1567.4|1567|1567.4|1567|1566.6|1566.2|1208
1611754970000|2021-01-27 13:42:50|1567.6|1567.2|1567.6|1567.2|1568.4|1567.8|1567.6|1567|4953
1611754980000|2021-01-27 13:43:00|1567.4|1567|1567|1566.4|1567.4|1567|1566.8|1566.4|2563
1611754990000|2021-01-27 13:43:10|1566.8|1566.6|1567.8|1567.2|1567.8|1567.2|1566.8|1566.6|1508
1611755000000|2021-01-27 13:43:20|1567.6|1567|1567.4|1567|1567.8|1567|1567.4|1567|0
1611755010000|2021-01-27 13:43:30|1567.2|1566.8|1567.2|1566.8|1567.4|1566.8|1566.6|1566.4|407
1611755020000|2021-01-27 13:43:40|1567|1566.6|1566.8|1566.2|1567.2|1566.6|1566.8|1566.2|1591
1611755030000|2021-01-27 13:43:50|1566.6|1566|1567.2|1566.8|1567.2|1566.8|1566.4|1566|746
1611755040000|2021-01-27 13:44:00|1567|1566.6|1567.6|1567.2|1567.8|1567.4|1567|1566.6|3259
1611755050000|2021-01-27 13:44:10|1567.8|1567.4|1567.8|1567.4|1568.4|1568|1567.8|1567.4|1921
1611755060000|2021-01-27 13:44:20|1567.6|1567.2|1567.2|1567|1567.6|1567.4|1567.2|1567|0
1611755070000|2021-01-27 13:44:30|1567.4|1567.2|1567.6|1567|1567.6|1567.4|1567.4|1567|1993
1611755080000|2021-01-27 13:44:40|1567.4||1567.4||1567.8||1567.4||0
1611755090000|2021-01-27 13:44:50|1567.2|1566.8|1567|1566.4|1567.2|1566.8|1566.8|1566.4|500
1611755100000|2021-01-27 13:45:00|1566.8|1566.2|1564.8|1564.4|1566.8|1566.2|1564.4|1564|5902
1611755110000|2021-01-27 13:45:10|1564.6|1564.6|1564.6|1564|1564.6|1564.6|1564.4|1564|663
1611755120000|2021-01-27 13:45:20|1564.4|1563.6|1563.4|1563|1564.4|1563.6|1563.4|1563|92
1611755130000|2021-01-27 13:45:30|1563.2|1563.2|1563.4|1563|1564|1563.8|1563.2|1563|8891
1611755140000|2021-01-27 13:45:40|1563.6|1563.2|1565|1564.2|1565|1564.6|1563.6|1563|8475
1611755150000|2021-01-27 13:45:50|1564.8|1564.4|1565.4|1565|1565.4|1565|1564.6|1564.2|2251
1611755160000|2021-01-27 13:46:00|1565.2|1564.8|1564|1563.6|1565.2|1564.8|1563.8|1563.2|2945
1611755170000|2021-01-27 13:46:10|1564.2|1563.8|1564.4|1563.8|1564.6|1564.2|1564.2|1563.8|1328
1611755180000|2021-01-27 13:46:20|1564.2|1564|1564|1563.6|1564.2|1564|1564|1563.6|474
1611755190000|2021-01-27 13:46:30|1564.2|1563.8|1564.6|1564|1564.6|1564|1564|1563.8|700
1611755200000|2021-01-27 13:46:40|1564.8|1564.2|1565.2|1564.8|1565.2|1564.8|1564.8|1564.2|5057
1611755210000|2021-01-27 13:46:50|1565.4|1565|1566.8|1566.4|1567|1566.4|1565.4|1565|3368
1611755220000|2021-01-27 13:47:00|1566.6|1566.6|1566.4|1566|1566.6|1566.6|1566|1565.6|780
1611755230000|2021-01-27 13:47:10|1566.2|1565.8|1565.8|1565.2|1566.2|1566|1565.2|1565|0
1611755240000|2021-01-27 13:47:20|1565.6|1564.8|1565|1564.4|1565.6|1565|1564.8|1564.2|6164
1611755250000|2021-01-27 13:47:30|1564.8|1564.2|1564.8|1564.4|1565|1564.6|1564.6|1564|1505
1611755260000|2021-01-27 13:47:40|1565|1564.6|1565.4|1565|1565.6|1565.2|1565|1564.6|6321
1611755270000|2021-01-27 13:47:50|1565.6|1565.2|1565|1564.6|1566|1565.6|1565|1564.6|3194
1611755280000|2021-01-27 13:48:00|1565.2|1564.4|1565.6|1565.2|1565.6|1565.2|1565.2|1564.4|859
1611755290000|2021-01-27 13:48:10|1565.8|1565.4|1566|1565.6|1566|1565.8|1565.8|1565.2|4875
1611755300000|2021-01-27 13:48:20|1565.8|1565.4|1565.6|1565|1566|1565.6|1565.2|1565|1749
1611755310000|2021-01-27 13:48:30|1565.4|1565.2|1565.6|1565|1565.6|1565.2|1565|1564.8|1652
1611755320000|2021-01-27 13:48:40|1565.4|1565.2|1566|1565.4|1566|1565.4|1565.4|1565.2|923
1611755330000|2021-01-27 13:48:50|1565.8|1565.6|1565.6|1565|1565.8|1565.6|1565.2|1564.8|2494
1611755340000|2021-01-27 13:49:00|1565.8|1565.2|1567|1566.8|1567|1566.8|1565.8|1565.2|2488
1611755350000|2021-01-27 13:49:10|1566.8|1566.6|1567|1566.8|1567.4|1566.8|1566.8|1566.4|1648
1611755360000|2021-01-27 13:49:20|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.4|1246
1611755370000|2021-01-27 13:49:30|1567.2|1566.4|1566.6|1566.2|1567.4|1566.4|1566.4|1566.2|0
1611755380000|2021-01-27 13:49:40|1566.4|1566.4|1566|1565.8|1566.8|1566.4|1566|1565.6|3233
1611755390000|2021-01-27 13:49:50|1565.8|1565.6|1566.2|1565.8|1566.4|1566|1565.8|1565.4|6732
1611755400000|2021-01-27 13:50:00|1566.4|1565.6|1567.4|1566.8|1567.4|1567|1566|1565.6|6366
1611755410000|2021-01-27 13:50:10|1567.6|1567|1568.4|1568|1568.6|1568|1567.2|1567|1075
1611755420000|2021-01-27 13:50:20|1568.6|1568.4|1567.8|1567.4|1568.8|1568.4|1567.6|1567.2|20446
1611755430000|2021-01-27 13:50:30|1568|1567.6|1568.2|1568|1568.4|1568|1567.8|1567.6|15724
1611755440000|2021-01-27 13:50:40|1568.4|1567.8|1568.2|1567.6|1568.4|1567.8|1567.8|1567.4|5448
1611755450000|2021-01-27 13:50:50|1568|1567.8|1567.6|1567.2|1568.2|1567.8|1567.6|1567|0
1611755460000|2021-01-27 13:51:00|1567.8|1567.4|1568.2|1567.8|1568.2|1567.8|1567.6|1567.4|1215
1611755470000|2021-01-27 13:51:10|1568|1567.6|1569.4|1568.8|1569.4|1569|1567.8|1567.4|5387
1611755480000|2021-01-27 13:51:20|1569.2|1569|1569.4|1569|1569.4|1569|1569|1568.6|3430
1611755490000|2021-01-27 13:51:30|1569.2|1568.8|1569.4|1568.8|1569.4|1568.8|1568.8|1568.4|3154
1611755500000|2021-01-27 13:51:40|1569.6|1569|1570|1569.8|1570|1569.8|1569.6|1568.8|1904
1611755510000|2021-01-27 13:51:50|1569.8|1569.6|1570.2|1569.8|1570.4|1570.2|1569.8|1569|6324
1611755520000|2021-01-27 13:52:00|1570.4|1570|1570.4|1569.8|1570.4|1570|1570|1569.8|1403
1611755530000|2021-01-27 13:52:10|1570.2|1570.2|1571|1570.4|1571.2|1570.4|1570.2|1570.2|1376
1611755540000|2021-01-27 13:52:20|1571.2|1570.6|1570.8|1570.4|1571.2|1570.6|1570.6|1570.2|51
1611755550000|2021-01-27 13:52:30|1570.6|1570.2|1571|1570.8|1571.4|1571.2|1570.4|1570|7765
1611755560000|2021-01-27 13:52:40|1570.8|1570.6|1570.6|1570.2|1570.8|1570.6|1570.2|1570|3965
1611755570000|2021-01-27 13:52:50|1570.4|1570|1571.2|1570.6|1571.2|1570.6|1570.2|1569.6|6308
1611755580000|2021-01-27 13:53:00|1571.4|1570.8|1571|1570.6|1571.6|1571.4|1571|1570.6|1223
1611755590000|2021-01-27 13:53:10|1571.2|1570.4|1571.4|1571.2|1571.4|1571.2|1571|1570.4|577
1611755600000|2021-01-27 13:53:20|1571.6|1571.4|1571.2|1570.6|1571.8|1571.4|1571.2|1570.6|1045
1611755610000|2021-01-27 13:53:30|1571|1570.8|1571.2|1570.4|1571.2|1570.8|1570.8|1570.4|1
1611755620000|2021-01-27 13:53:40|1571|1570.6|1571|1570.4|1571|1570.6|1570.4|1570|1419
1611755630000|2021-01-27 13:53:50|1571.2|1570.6|1571.2|1570.8|1571.2|1571|1571|1570.6|1819
1611755640000|2021-01-27 13:54:00|1571|1570.6|1570.6|1570.2|1571.2|1570.6|1570.4|1570|3120
1611755650000|2021-01-27 13:54:10|1570.8|1570.4|1570.8|1570.2|1570.8|1570.4|1570.2|1570|2598
1611755660000|2021-01-27 13:54:20|1571|1570.4|1571|1570.4|1571.2|1570.8|1570.8|1570.4|1699
1611755670000|2021-01-27 13:54:30|1570.8|1570.6|1570.4|1570|1570.8|1570.8|1570.4|1570|3729
1611755680000|2021-01-27 13:54:40|1570.2|1569.8|1570.6|1570.2|1570.6|1570.2|1569.8|1569.4|3123
1611755690000|2021-01-27 13:54:50|1570.4|1570|1570.4|1570|1570.4|1570.2|1570.2|1570|1000
1611755700000|2021-01-27 13:55:00|1570.6|1570.2|1571.2|1570.8|1571.6|1571.2|1570.6|1570.2|5954
1611755710000|2021-01-27 13:55:10|1571.4|1571|1571.8|1571.4|1571.8|1571.4|1571.4|1570.8|4252
1611755720000|2021-01-27 13:55:20|1571.6|1571.2|1571.4|1571.2|1571.8|1571.2|1571.4|1571.2|1134
1611755730000|2021-01-27 13:55:30|1571.6|1571.4|1571.2|1570.8|1572|1571.8|1571|1570.8|5130
1611755740000|2021-01-27 13:55:40|1571|1570.6|1571.2|1570.6|1571.2|1570.8|1570.8|1570.6|1243
1611755750000|2021-01-27 13:55:50|1570.8|1570.8|1571.6|1571.2|1571.6|1571.4|1570.8|1570.6|5325
1611755760000|2021-01-27 13:56:00|1571.4|1571|1570.2|1569.8|1571.6|1571.2|1570|1569.6|1936
1611755770000|2021-01-27 13:56:10|1570.4|1569.6|1569|1568.6|1570.4|1569.6|1568.8|1568.6|2607
1611755780000|2021-01-27 13:56:20|1569.2|1568.8|1569|1568.6|1569.4|1569|1569|1568.6|590
1611755790000|2021-01-27 13:56:30|1568.8|1568.4|1569.4|1569|1569.4|1569|1568.6|1568.4|924
1611755800000|2021-01-27 13:56:40|1569.6|1569.2|1569.4|1569|1569.8|1569.4|1569|1568.6|3320
1611755810000|2021-01-27 13:56:50|1569.6|1569.2|1568.2|1567.6|1569.6|1569.2|1568.2|1567.6|5212
1611755820000|2021-01-27 13:57:00|1568.4|1567.8|1567.8|1567.2|1568.6|1568|1567.4|1567|445
1611755830000|2021-01-27 13:57:10|1568|1567.4|1567.4|1567|1568.2|1567.8|1567.4|1567|0
1611755840000|2021-01-27 13:57:20|1567.2|1566.8|1567|1566.4|1567.4|1567|1566.8|1566.4|1322
1611755850000|2021-01-27 13:57:30|1566.8|1566.6|1567.4|1567|1567.4|1567|1566.8|1566.4|1174
1611755860000|2021-01-27 13:57:40|1567.2|1566.8|1567|1566.6|1567.2|1567|1566.8|1566.4|1500
1611755870000|2021-01-27 13:57:50|1566.8|1566.4|1566.2|1566|1566.8|1566.4|1566|1565.6|3433
1611755880000|2021-01-27 13:58:00|1566.4|1566.2|1566.8|1566.6|1567|1566.8|1566.4|1566.2|3788
1611755890000|2021-01-27 13:58:10|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.6|1566.2|1156
1611755900000|2021-01-27 13:58:20|1566.6|1566.6|1566.4|1565.8|1566.8|1566.6|1566.4|1565.8|724
1611755910000|2021-01-27 13:58:30|1566.6|1566|1567|1566.6|1567|1566.8|1566|1565.6|6534
1611755920000|2021-01-27 13:58:40|1567.2|1566.8|1567.8|1567.4|1568.4|1568|1567.2|1566.8|2241
1611755930000|2021-01-27 13:58:50|1568|1567.2|1567.6|1567|1568|1567.8|1567.6|1567|500
1611755940000|2021-01-27 13:59:00|1567.4|1567.2|1567|1566.6|1567.8|1567.4|1567|1566.6|1278
1611755950000|2021-01-27 13:59:10|1567.2|1566.8|1567.8|1567.4|1567.8|1567.4|1567|1566.8|1981
1611755960000|2021-01-27 13:59:20|1568|1567.6|1567.6|1567.2|1568|1567.6|1567.6|1567.2|1000
1611755970000|2021-01-27 13:59:30|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.2|1567|6223
1611755980000|2021-01-27 13:59:40|1567.8|1567.4|1567.2|1567|1568|1567.4|1567.2|1566.8|13600
1611755990000|2021-01-27 13:59:50|1567|1566.8|1566|1565.6|1567|1566.8|1566|1565.4|5
1611756000000|2021-01-27 14:00:00|1565.6|1565.4|1565.8|1565.2|1566|1565.8|1565.4|1565|3740
1611756010000|2021-01-27 14:00:10|1566|1565.4|1567.6|1567.4|1567.8|1567.4|1566|1565.4|7317
1611756020000|2021-01-27 14:00:20|1567.8|1567.2|1566.6|1566.2|1567.8|1567.4|1566.6|1566.2|2495
1611756030000|2021-01-27 14:00:30|1566.8|1566.6|1566|1565.6|1566.8|1566.6|1566|1565.6|500
1611756040000|2021-01-27 14:00:40|1565.8|1565.4|1565.4|1565|1565.8|1565.4|1565.4|1565|2114
1611756050000|2021-01-27 14:00:50|1565.2|1564.8|1565|1564.6|1565.4|1564.8|1564.8|1564.4|1538
1611756060000|2021-01-27 14:01:00|1564.8|1564.4|1565|1564.8|1565|1564.8|1564.6|1564.2|9267
1611756070000|2021-01-27 14:01:10|1564.8|1564.6|1564.8|1564.2|1565|1564.6|1564.8|1564.2|377
1611756080000|2021-01-27 14:01:20|1565|1564.4|1565.2|1564.8|1565.6|1565|1565|1564.4|15545
1611756090000|2021-01-27 14:01:30|1565.4|1565|1564.8|1564.4|1565.4|1565|1564.8|1564.4|2037
1611756100000|2021-01-27 14:01:40|1565|1564.6|1564.6|1564.2|1565.2|1564.8|1564.6|1564.2|3241
1611756110000|2021-01-27 14:01:50|1564.4|1564.4|1565|1564.6|1565.2|1564.8|1564.4|1564|2568
1611756120000|2021-01-27 14:02:00|1565.2|1564.8|1565.2|1564.8|1565.8|1565.4|1565.2|1564.8|1325
1611756130000|2021-01-27 14:02:10|1565|1564.6|1565|1564.8|1565|1564.8|1564.6|1564.2|224
1611756140000|2021-01-27 14:02:20|1564.8|1564.6|1564.6|1564|1564.8|1564.6|1564.4|1564|1696
1611756150000|2021-01-27 14:02:30|1564.8|1564.2|1564.8|1564.4|1564.8|1564.4|1564.8|1564.2|0
1611756160000|2021-01-27 14:02:40|1564.6|1564|1564.2|1563.8|1564.6|1564|1563.8|1563.4|1844
1611756170000|2021-01-27 14:02:50|1564|1563.6|1564.6|1564.2|1564.6|1564.2|1563.8|1563.6|5617
1611756180000|2021-01-27 14:03:00|1564.8|1564.4|1565.4|1565|1565.4|1565|1564.8|1564.4|3234
1611756190000|2021-01-27 14:03:10|1565.2|1564.8|1564.6|1564.2|1565.2|1564.8|1564.6|1564|3881
1611756200000|2021-01-27 14:03:20|1564.4|1564.4|1564.8|1564.2|1564.8|1564.4|1564.4|1564.2|270
1611756210000|2021-01-27 14:03:30|1564.6|1564.4|1564.4|1564|1564.6|1564.4|1564|1563.8|9100
1611756220000|2021-01-27 14:03:40|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1563.8|1563.4|2611
1611756230000|2021-01-27 14:03:50|1564.2|1563.8|1563.4|1563|1564.2|1563.8|1563.4|1563|24597
1611756240000|2021-01-27 14:04:00|1563.6|1563.2|1563.6|1563.2|1564|1563.6|1563.4|1563.2|16620
1611756250000|2021-01-27 14:04:10|1563.4|1563|1563.6|1563.4|1563.6|1563.4|1563.2|1563|3207
1611756260000|2021-01-27 14:04:20|1563.4|1563.2|1563.6|1563.2|1563.6|1563.4|1563.2|1563|8064
1611756270000|2021-01-27 14:04:30|1563.8|1563.4|1563.4|1563|1563.8|1563.4|1563.2|1562.6|6555
1611756280000|2021-01-27 14:04:40|1563.2|1563.2|1562.8|1562.6|1563.4|1563.2|1562.4|1562.2|12664
1611756290000|2021-01-27 14:04:50|1562.6|1562.4|1561.6|1561.4|1562.8|1562.4|1561.6|1561.4|7867
1611756300000|2021-01-27 14:05:00|1561.8|1561.6|1562.6|1562|1562.8|1562.6|1561.8|1561.4|6886
1611756310000|2021-01-27 14:05:10|1562.4|1561.8|1562.4|1562.2|1562.6|1562.2|1562.2|1561.6|3500
1611756320000|2021-01-27 14:05:20|1562.2|1562|1562.2|1561.6|1562.4|1562.2|1562|1561.6|5893
1611756330000|2021-01-27 14:05:30|1562|1561.8|1562|1561.4|1562|1562|1562|1561.4|0
1611756340000|2021-01-27 14:05:40|1562.2|1561.6|1562.2|1561.6|1562.6|1562.4|1562.2|1561.6|1258
1611756350000|2021-01-27 14:05:50|1562|1561.8|1562.2|1561.8|1562.2|1561.8|1562|1561.6|1409
1611756360000|2021-01-27 14:06:00|1562.4|1562|1562.6|1562.2|1562.6|1562.4|1562.4|1562|680
1611756370000|2021-01-27 14:06:10|1562.4|1562|1561.8|1561.4|1562.6|1562.4|1561.8|1561.4|3475
1611756380000|2021-01-27 14:06:20|1561.6|1561|1560.6|1560.2|1561.6|1561.2|1560.4|1560|4734
1611756390000|2021-01-27 14:06:30|1560.2|1560|1560.4|1559.8|1560.8|1560.2|1559.6|1559.4|35207
1611756400000|2021-01-27 14:06:40|1560.2|1560|1560.2|1560|1560.2|1560|1560|1560|1065
1611756410000|2021-01-27 14:06:50|1560.4|1560.2|1559.6|1559.2|1560.4|1560.2|1559|1558.8|12111
1611756420000|2021-01-27 14:07:00|1559.8|1559.4|1560|1559.6|1560.4|1560.2|1559.6|1559.4|11300
1611756430000|2021-01-27 14:07:10|1559.8|1559.4|1559.4|1559|1560.2|1559.8|1559.4|1559|3608
1611756440000|2021-01-27 14:07:20|1559.2|1558.8|1557.4|1557.2|1559.4|1558.8|1557.4|1557.2|2983
1611756450000|2021-01-27 14:07:30|1557.6|1557.4|1556.4|1556.2|1557.6|1557.4|1556.2|1556|10902
1611756460000|2021-01-27 14:07:40|1556.2|1556|1556|1555.6|1556.6|1556.2|1555.8|1555.2|8149
1611756470000|2021-01-27 14:07:50|1555.8|1555.8|1556.2|1555.6|1556.2|1555.8|1555.6|1555|1722
1611756480000|2021-01-27 14:08:00|1556|1555.4|1556|1555.6|1556|1555.6|1555.4|1555|6320
1611756490000|2021-01-27 14:08:10|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.8|1986
1611756500000|2021-01-27 14:08:20|1556.6|1556.2|1556.8|1556.2|1557.6|1557|1556.6|1556.2|2778
1611756510000|2021-01-27 14:08:30|1556.6|1556.4|1555.8|1555.4|1557|1556.6|1555.6|1555.4|12096
1611756520000|2021-01-27 14:08:40|1555.6|1555.2|1556.8|1556.2|1556.8|1556.4|1554.6|1554.2|24684
1611756530000|2021-01-27 14:08:50|1556.6|1556|1556|1555.4|1556.6|1556|1555.6|1555.2|1720
1611756540000|2021-01-27 14:09:00|1555.8|1555.6|1556.2|1555.8|1556.6|1556|1555.8|1555.4|1268
1611756550000|2021-01-27 14:09:10|1556.4|1556|1557|1556.6|1557|1556.6|1556.4|1555.8|1319
1611756560000|2021-01-27 14:09:20|1556.8|1556.4|1556.2|1555.6|1557|1556.6|1556|1555.6|618
1611756570000|2021-01-27 14:09:30|1556|1555.8|1555.8|1555.4|1556.6|1556.2|1555.8|1555.4|675
1611756580000|2021-01-27 14:09:40|1555.6|1555.2|1555.6|1555|1555.8|1555.2|1555|1554.8|1295
1611756590000|2021-01-27 14:09:50|1555.4|1555.2|1556|1555.4|1556|1555.6|1555.4|1555.2|1253
1611756600000|2021-01-27 14:10:00|1555.8|1555.2|1555.6|1555.2|1555.8|1555.4|1555|1554.6|853
1611756610000|2021-01-27 14:10:10|1555.4|1555|1556|1555.6|1556.2|1555.8|1555.2|1554.8|4073
1611756620000|2021-01-27 14:10:20|1555.8|1555.4|1555.4|1555|1555.8|1555.4|1555.2|1554.8|0
1611756630000|2021-01-27 14:10:30|1555.6|1554.8|1555.6|1555.2|1555.6|1555.4|1555|1554.6|5585
1611756640000|2021-01-27 14:10:40|1555.4|1555|1557.6|1557.2|1557.6|1557.2|1555.4|1555|17972
1611756650000|2021-01-27 14:10:50|1557.4|1557|1557.2|1556.8|1557.4|1557|1556.8|1556.4|1200
1611756660000|2021-01-27 14:11:00|1557|1556.6|1557|1556.4|1557.2|1556.8|1556.6|1556.4|1059
1611756670000|2021-01-27 14:11:10|1556.8|1556.2|1556.6|1556|1556.8|1556.2|1556.4|1556|0
1611756680000|2021-01-27 14:11:20|1556.8|1556.2|1556.8|1556.4|1556.8|1556.4|1556.4|1556.2|512
1611756690000|2021-01-27 14:11:30|1557|1556.6|1556.6|1556|1557.6|1557|1556.4|1556|743
1611756700000|2021-01-27 14:11:40|1556.4|1555.8|1556|1555.4|1556.4|1555.8|1555.6|1555.2|642
1611756710000|2021-01-27 14:11:50|1556.2|1555.6|1555|1554.6|1556.2|1556|1555|1554.6|14057
1611756720000|2021-01-27 14:12:00|1555.2|1554.4|1555.4|1555|1555.6|1555.2|1555|1554.4|5373
1611756730000|2021-01-27 14:12:10|1555.6|1555.2|1555.8|1555|1556|1555.6|1555.6|1555|4963
1611756740000|2021-01-27 14:12:20|1556|1555.2|1555.8|1555.4|1556|1555.8|1555.8|1555.2|195
1611756750000|2021-01-27 14:12:30|1556|1555.2|1555.8|1555.6|1556|1555.8|1555.8|1555.2|145
1611756760000|2021-01-27 14:12:40|1556|1555.8|1557|1556.6|1557|1556.6|1556|1555.8|998
1611756770000|2021-01-27 14:12:50|1557.2|1557|1557.2|1556.8|1557.4|1557.2|1557|1556.8|709
1611756780000|2021-01-27 14:13:00|1557|1556.6|1556.2|1555.8|1557.2|1556.6|1556.2|1555.8|950
1611756790000|2021-01-27 14:13:10|1556|1556|1556.4|1556|1556.6|1556.2|1556|1555.8|3043
1611756800000|2021-01-27 14:13:20|1556.6|1556.2|1556.6|1556|1556.6|1556.2|1556.6|1556|0
1611756810000|2021-01-27 14:13:30|1556.4|1555.8|1555.8|1555.4|1556.4|1555.8|1555.8|1555.4|188
1611756820000|2021-01-27 14:13:40|||||||||2000
1611756830000|2021-01-27 14:13:50|1555.6|1555.6|1556.6|1556.2|1556.6|1556.4|1555.6|1555.6|3455
1611756840000|2021-01-27 14:14:00|1556.8|1556.4|1556.2|1555.8|1557|1556.6|1556|1555.6|6411
1611756850000|2021-01-27 14:14:10|1556.4|1556|1556.8|1556.4|1556.8|1556.6|1556.4|1555.8|615
1611756860000|2021-01-27 14:14:20|1556.6|1556.2|1557.4|1556.8|1557.8|1557.4|1556.4|1556|5104
1611756870000|2021-01-27 14:14:30|1557.6|1556.6|1556.2|1555.8|1557.6|1556.6|1556.2|1555.4|1388
1611756880000|2021-01-27 14:14:40|1556.4|1555.6|1556.8|1556.4|1556.8|1556.6|1556.2|1555.6|2496
1611756890000|2021-01-27 14:14:50|1557|1556.6|1557.6|1557.2|1557.6|1557.4|1556.8|1556.4|3386
1611756900000|2021-01-27 14:15:00|1557.8|1557.4|1557.2|1556.8|1557.8|1557.6|1556.8|1556.6|2967
1611756910000|2021-01-27 14:15:10|1557|1556.6|1556.6|1556.2|1557|1556.6|1556.6|1556|0
1611756920000|2021-01-27 14:15:20|1556.4|1556|1556.6|1556.4|1556.6|1556.4|1556.4|1556|2021
1611756930000|2021-01-27 14:15:30|1556.4|1556.2|1556.6|1556.2|1556.6|1556.2|1556.2|1555.8|9566
1611756940000|2021-01-27 14:15:40|1556.8|1556.4|1556.8|1556.4|1557|1556.6|1556.6|1556.2|1215
1611756950000|2021-01-27 14:15:50|1557|1556.6|1556.6|1556.2|1557|1556.6|1556.6|1556.2|0
1611756960000|2021-01-27 14:16:00|1556.8|1556.4|1557.6|1557.2|1557.6|1557.2|1556.6|1556.4|1277
1611756970000|2021-01-27 14:16:10|1557.8|1557.4|1559|1558.4|1559.4|1559|1557.6|1557.2|11753
1611756980000|2021-01-27 14:16:20|1558.8|1558.2|1558.6|1558|1559|1558.6|1558.6|1558|1259
1611756990000|2021-01-27 14:16:30||1558.2||1558.2||1558.2||1557.8|0
1611757000000|2021-01-27 14:16:40|1558.8|1558|1558.8|1558.2|1558.8|1558.2|1558.6|1558|0
1611757010000|2021-01-27 14:16:50|1558.6|1558|1559|1558.6|1559.4|1559|1558.6|1558|1759
1611757020000|2021-01-27 14:17:00|1559.2|1558.8|1558.8|1558.4|1560|1559.6|1558.8|1558.4|5427
1611757030000|2021-01-27 14:17:10|1558.6|1558.6|1558.8|1558.4|1558.8|1558.6|1558.4|1558|950
1611757040000|2021-01-27 14:17:20|1559|1558.2|1559|1558.8|1559|1558.8|1559|1558.2|131
1611757050000|2021-01-27 14:17:30|1559.2|1559|1559.4|1558.8|1559.6|1559|1559.2|1558.8|142
1611757060000|2021-01-27 14:17:40|1559.2|1559|1559.4|1559|1559.6|1559.2|1559|1558.6|5378
1611757070000|2021-01-27 14:17:50|1559.2|1559.2|1561.2|1560.6|1561.2|1560.6|1559.2|1559.2|5493
1611757080000|2021-01-27 14:18:00|1561|1560.8|1562.6|1562.2|1562.8|1562.2|1561|1560.8|2884
1611757090000|2021-01-27 14:18:10|1562.8|1562|1562.6|1562.2|1562.8|1562.2|1562.4|1561.8|0
1611757100000|2021-01-27 14:18:20|1562.4|1562|1561.8|1561.4|1562.6|1562.2|1561.6|1561.2|1818
1611757110000|2021-01-27 14:18:30|1561.6|1561.2|1561.4|1560.8|1562|1561.4|1561.2|1560.8|1
1611757120000|2021-01-27 14:18:40|1561.6|1561|1561.6|1561|1561.6|1561.4|1561.4|1561|2700
1611757130000|2021-01-27 14:18:50|1561.4|1561.2|1561.8|1561.4|1561.8|1561.6|1561.4|1561|1450
1611757140000|2021-01-27 14:19:00|1561.6|1561.2|1562.4|1561.8|1562.4|1562|1561.4|1561|3019
1611757150000|2021-01-27 14:19:10|1562.2|1561.6|1562|1561.6|1562.4|1562|1562|1561.4|0
1611757160000|2021-01-27 14:19:20|1561.8|1561.4|1562|1561.4|1562|1561.6|1561.6|1561.4|2991
1611757170000|2021-01-27 14:19:30|1561.8|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561|1597
1611757180000|2021-01-27 14:19:40|1562|1561.6|1562|1561.8|1562.4|1562|1562|1561.6|1952
1611757190000|2021-01-27 14:19:50|1562.2|1562|1562.2|1561.8|1562.2|1562|1562.2|1561.8|1000
1611757200000|2021-01-27 14:20:00|1562|1561.6|1562|1561.4|1562.4|1561.8|1561.6|1561.2|3067
1611757210000|2021-01-27 14:20:10|1562.2|1561.6|1562.4|1562|1562.4|1562.2|1562|1561.6|11940
1611757220000|2021-01-27 14:20:20|1562.6|1562.2|1561|1560.6|1563|1562.6|1561|1560.6|18583
1611757230000|2021-01-27 14:20:30|1561.2|1560.8|1561.6|1561|1561.6|1561|1561|1560.6|3135
1611757240000|2021-01-27 14:20:40|1561.4|1561.2|1561.4|1560.6|1561.6|1561.2|1561|1560.6|1450
1611757250000|2021-01-27 14:20:50|1561.2|1560.8|1561.6|1561.4|1561.8|1561.6|1561.2|1560.8|725
1611757260000|2021-01-27 14:21:00|1561.4|1561.2|1561.8|1561.4|1562|1561.6|1561.2|1560.8|4142
1611757270000|2021-01-27 14:21:10|1562|1561.6|1561.8|1561.4|1562|1561.8|1561.4|1561|3402
1611757280000|2021-01-27 14:21:20|1561.6|1561.2|1562|1561.6|1562|1561.8|1561.6|1561.2|3797
1611757290000|2021-01-27 14:21:30|1561.8|1561.4|1561.8|1561|1561.8|1561.4|1561.4|1561|0
1611757300000|2021-01-27 14:21:40|1561.6|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.4|300
1611757310000|2021-01-27 14:21:50|1562|1561.6|1562|1561.6|1562.8|1562.4|1562|1561.4|4911
1611757320000|2021-01-27 14:22:00|1562.2|1561.8|1562|1561.8|1562.2|1562|1562|1561.8|1100
1611757330000|2021-01-27 14:22:10|1562.2|1561.6|1562.2|1561.8|1562.2|1562|1562|1561.6|10299
1611757340000|2021-01-27 14:22:20|1562.4|1562|1562.8|1562.2|1562.8|1562.6|1562.4|1561.8|3557
1611757350000|2021-01-27 14:22:30|1562.6|1562.4|1562.6|1562|1562.6|1562.4|1562.2|1562|2017
1611757360000|2021-01-27 14:22:40|1562.4||1562.4||1562.8||1562.4||0
1611757370000|2021-01-27 14:22:50|1562.6|1562.2|1563.8|1563.4|1563.8|1563.4|1562.6|1562.2|2963
1611757380000|2021-01-27 14:23:00|1564|1563.8|1565|1564.6|1565|1564.6|1563.8|1563.4|1330
1611757390000|2021-01-27 14:23:10|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|674
1611757400000|2021-01-27 14:23:20|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.6|1564.4|450
1611757410000|2021-01-27 14:23:30|1564.6|1564.2|1564.4|1563.8|1564.6|1564.4|1564|1563.6|203
1611757420000|2021-01-27 14:23:40|1564.6|1564|1565.4|1565|1565.4|1565|1564.6|1564|2670
1611757430000|2021-01-27 14:23:50|1565.2|1564.8|1565.6|1565.2|1565.8|1565.2|1565.2|1564.8|430
1611757440000|2021-01-27 14:24:00|1565.8|1565.4|1566|1565.4|1566|1565.6|1565.6|1565.2|1818
1611757450000|2021-01-27 14:24:10|1565.8|1565.2|1565.6|1565.4|1565.8|1565.6|1565|1564.6|3880
1611757460000|2021-01-27 14:24:20|1565.4|1565.2|1566|1565.4|1566|1565.6|1565.4|1564.8|9627
1611757470000|2021-01-27 14:24:30|1565.8|1565.2|1565.8|1565.4|1565.8|1565.4|1565.8|1565.2|0
1611757480000|2021-01-27 14:24:40|1565.6|1565.2|1566|1565.4|1566.2|1565.8|1565.4|1565.2|4083
1611757490000|2021-01-27 14:24:50|1565.8|1565.2|1565|1564.6|1566|1565.6|1565|1564.6|4205
1611757500000|2021-01-27 14:25:00|1565.2|1564.8|1565.4|1565.2|1565.6|1565.2|1565.2|1564.6|3915
1611757510000|2021-01-27 14:25:10|1565.6|1565|1564.8|1564.4|1565.6|1565|1564.8|1564.4|4997
1611757520000|2021-01-27 14:25:20|1564.6|1564.2|1565|1564.4|1565.4|1565|1564.4|1563.8|3444
1611757530000|2021-01-27 14:25:30|1564.8|1564.2|1565|1564.6|1565|1564.6|1564.2|1563.8|1563
1611757540000|2021-01-27 14:25:40|1565.2|1564.8|1566.2|1565.6|1566.4|1566|1565.2|1564.8|2705
1611757550000|2021-01-27 14:25:50|1566|1565.8|1566.4|1565.8|1566.4|1566|1565.8|1565.6|878
1611757560000|2021-01-27 14:26:00|1566.6|1566.2|1567.2|1566.6|1567.2|1566.8|1566.6|1565.8|2884
1611757570000|2021-01-27 14:26:10|1567.4|1566.8|1568|1567.4|1568.2|1567.6|1567.4|1566.6|1500
1611757580000|2021-01-27 14:26:20|1567.8|1567.2|1568|1567.8|1569|1568.8|1567.6|1567.2|12659
1611757590000|2021-01-27 14:26:30|1567.8|1567.6|1568|1567.6|1568.2|1567.8|1567.8|1567.4|2250
1611757600000|2021-01-27 14:26:40|1568.4|1568|1569|1568.4|1569.2|1568.6|1568.4|1568|4089
1611757610000|2021-01-27 14:26:50|1568.8|1568.6|1568.8|1568.4|1569.2|1568.8|1568.6|1568.2|2139
1611757620000|2021-01-27 14:27:00|1568.6|1568.6|1569.8|1569|1569.8|1569.4|1568.6|1568.6|9674
1611757630000|2021-01-27 14:27:10|1569.6|1569.2|1572|1571.6|1572.2|1571.6|1569.6|1569|14232
1611757640000|2021-01-27 14:27:20|1571.8|1571.4|1571.4|1570.8|1572|1571.4|1571.2|1570.6|2565
1611757650000|2021-01-27 14:27:30|1571.2|1571|1572.4|1572|1572.4|1572|1571.2|1571|3971
1611757660000|2021-01-27 14:27:40|1572.2|1572.2|1571.8|1571.2|1572.6|1572.2|1571.8|1571.2|980
1611757670000|2021-01-27 14:27:50|1571.4|1571|1571|1570.4|1571.8|1571.2|1570.6|1570.2|6064
1611757680000|2021-01-27 14:28:00|1571.2|1570.6|1571.4|1570.8|1571.6|1571.2|1570.8|1570.4|2231
1611757690000|2021-01-27 14:28:10|1571.2|1570.6|1571.6|1571|1571.6|1571|1571|1570.6|222
1611757700000|2021-01-27 14:28:20|1571.8|1571.2|1572|1571.8|1572|1571.8|1571.6|1571|2249
1611757710000|2021-01-27 14:28:30|1572.2|1572|1573.4|1572.8|1573.6|1573.2|1572.2|1572|4272
1611757720000|2021-01-27 14:28:40|1573.6|1573|1574.8|1574.4|1575|1574.8|1573.6|1572.8|2145
1611757730000|2021-01-27 14:28:50|1574.6|1574.2|1574.6|1573.8|1574.6|1574.2|1574.2|1573.6|427
1611757740000|2021-01-27 14:29:00|1574.4|1573.6|1573.2|1572.8|1574.4|1573.6|1572.8|1572.6|7291
1611757750000|2021-01-27 14:29:10|1573|1572.6|1573.4|1572.8|1573.4|1573|1572.8|1572.4|346
1611757760000|2021-01-27 14:29:20|1573|1572.6|1572.8|1572.2|1573|1572.6|1572.2|1572|3102
1611757770000|2021-01-27 14:29:30|1573|1572.4|1573|1572.6|1573|1572.6|1572.6|1572.2|1483
1611757780000|2021-01-27 14:29:40|1573.2|1572.8|1572.2|1571.8|1573.2|1573|1572|1571.6|4868
1611757790000|2021-01-27 14:29:50|1571.8|1571.6|1572.2|1571.2|1572.4|1572|1571.6|1571|3493
1611757800000|2021-01-27 14:30:00|1572|1571.4|1572.2|1571.8|1573.6|1573|1571|1570.2|38743
1611757810000|2021-01-27 14:30:10|1572|1571.6|1573.4|1572.8|1573.8|1573.2|1571.6|1571|5967
1611757820000|2021-01-27 14:30:20|1573.2|1573|1573.4|1573|1573.8|1573.4|1572.4|1572|7147
1611757830000|2021-01-27 14:30:30|1573.2|1572.8|1569.8|1569.2|1573.2|1573|1569.4|1569|7146
1611757840000|2021-01-27 14:30:40|1570|1569.4|1566.6|1566.2|1570.2|1569.8|1566.6|1566.2|8586
1611757850000|2021-01-27 14:30:50|1566.4|1566|1565.6|1565.2|1566.8|1566.2|1565.4|1565|7927
1611757860000|2021-01-27 14:31:00|1565.8|1565.4|1565.4|1565|1565.8|1565.6|1564|1563.6|26697
1611757870000|2021-01-27 14:31:10|1565.6|1564.8|1568.4|1568|1569|1568.4|1564.8|1564.6|21407
1611757880000|2021-01-27 14:31:20|1568.2|1567.8|1570.2|1569.6|1570.4|1570|1568|1567.6|8908
1611757890000|2021-01-27 14:31:30|1570|1569.4|1568.6|1568|1570.4|1569.6|1568.2|1568|7481
1611757900000|2021-01-27 14:31:40|1569|1568.2|1570.2|1569.8|1570.4|1570|1568.8|1568.2|10153
1611757910000|2021-01-27 14:31:50|1570|1569.6|1572.2|1571.6|1572.4|1571.8|1570|1569.6|22356
1611757920000|2021-01-27 14:32:00|1572|1571.4|1573.2|1572.4|1573.8|1573.2|1571.8|1571.2|12341
1611757930000|2021-01-27 14:32:10|1573.6|1572.8|1572.4|1572|1574.2|1573.6|1572|1571.4|7867
1611757940000|2021-01-27 14:32:20|1572.2|1571.8|1571.4|1570.8|1572.8|1572.2|1571.4|1570.6|2310
1611757950000|2021-01-27 14:32:30|1571.2|1570.6|1569|1568.4|1571.8|1571.2|1569|1568.2|2090
1611757960000|2021-01-27 14:32:40|1569.2|1568.6|1567|1566.2|1569.4|1569.2|1566.6|1566|1797
1611757970000|2021-01-27 14:32:50|1567.2|1566.4|1568.4|1567.8|1568.6|1568.4|1566.4|1566|10049
1611757980000|2021-01-27 14:33:00|1568.2|1567.6|1569.2|1569|1569.2|1569|1566.4|1566|4094
1611757990000|2021-01-27 14:33:10|1569.6|1568.8|1569.2|1568.6|1570|1569.6|1568.6|1568.4|4792
1611758000000|2021-01-27 14:33:20|1569|1568.4|1568.2|1567.8|1569.4|1568.8|1567.8|1567.4|607
1611758010000|2021-01-27 14:33:30|1568.4|1568|1569.6|1569|1569.8|1569.2|1568.2|1567.8|588
1611758020000|2021-01-27 14:33:40|1569.8|1569.2|1568.6|1568|1570.2|1569.6|1568.6|1568|3103
1611758030000|2021-01-27 14:33:50|1568.4|1567.8|1568.4|1567.8|1569.2|1568.6|1568|1567.6|3742
1611758040000|2021-01-27 14:34:00|1568.6|1568|1569|1568.6|1570.2|1569.8|1568.4|1568|3419
1611758050000|2021-01-27 14:34:10|1569.2|1568.4|1568.2|1567.8|1569.6|1569.2|1567.4|1566.8|3279
1611758060000|2021-01-27 14:34:20|1568.4|1568.2|1568.6|1568.2|1569.2|1568.8|1568.2|1567.8|1850
1611758070000|2021-01-27 14:34:30|1568.4|1568|1567.2|1566.8|1569|1568.6|1566.8|1566.6|15605
1611758080000|2021-01-27 14:34:40|1567|1566.6|1567.4|1567|1568.4|1567.8|1566|1565.8|15514
1611758090000|2021-01-27 14:34:50|1567.2|1566.8|1567.8|1567.2|1567.8|1567.6|1567.2|1566.6|2061
1611758100000|2021-01-27 14:35:00|1567.6|1567.4|1569|1568.4|1569.2|1568.6|1566.8|1566.2|3862
1611758110000|2021-01-27 14:35:10|1568.8|1568.2|1568.2|1568|1568.8|1568.2|1567|1566.6|15170
1611758120000|2021-01-27 14:35:20|1568|1567.8|1568.4|1567.6|1568.6|1568.2|1567.6|1567.2|23061
1611758130000|2021-01-27 14:35:30|1568.2|1567.4|1568.4|1568.2|1568.6|1568.2|1567.2|1566.8|5676
1611758140000|2021-01-27 14:35:40|1568.6|1568|1569.6|1569|1569.8|1569.2|1568.2|1567.8|6601
1611758150000|2021-01-27 14:35:50|1569.4|1568.8|1568.8|1568.2|1569.6|1569|1568.6|1568.2|4347
1611758160000|2021-01-27 14:36:00|1568.6|1568|1567.6|1567|1568.6|1568|1567|1566.4|5352
1611758170000|2021-01-27 14:36:10|1567.4|1566.8|1566.2|1565.6|1567.6|1567|1565.6|1565.4|2173
1611758180000|2021-01-27 14:36:20|1566|1565.4|1566.4|1565.8|1566.8|1566.4|1565.8|1565.4|2228
1611758190000|2021-01-27 14:36:30|1566.2|1565.6|1565.2|1564.6|1566.2|1565.8|1565.2|1564.6|4266
1611758200000|2021-01-27 14:36:40|1565.4|1564.8|1567.8|1567.4|1568.6|1567.8|1565.4|1564.6|14656
1611758210000|2021-01-27 14:36:50|1568|1567.2|1566.6|1566|1568.2|1567.6|1566.2|1565.8|24282
1611758220000|2021-01-27 14:37:00|1566.4|1565.8|1569.2|1568.4|1569.4|1568.6|1566.2|1565.4|3800
1611758230000|2021-01-27 14:37:10|1569.4|1568.8|1568.6|1568.2|1569.8|1569.4|1568.4|1568|8992
1611758240000|2021-01-27 14:37:20|1568.4|1568|1570.2|1570|1570.4|1570|1568|1567.6|10127
1611758250000|2021-01-27 14:37:30|1570.4|1569.8|1569.6|1569|1570.6|1570.2|1569.4|1569|1650
1611758260000|2021-01-27 14:37:40|1569.8|1569.2|1571|1570.4|1571|1570.6|1568.8|1568.6|8115
1611758270000|2021-01-27 14:37:50|1570.8|1570.2|1571|1570.6|1571|1570.6|1569.8|1569.4|15326
1611758280000|2021-01-27 14:38:00|1571.2|1570.4|1569|1568.8|1571.2|1570.4|1569|1568.6|10307
1611758290000|2021-01-27 14:38:10|1569.2|1569|1567.6|1567|1570|1569.6|1567.6|1567|36383
1611758300000|2021-01-27 14:38:20|1567.2|1566.6|1564.8|1564.4|1567.2|1566.6|1564.2|1563.6|7709
1611758310000|2021-01-27 14:38:30|1565|1564.6|1564.4|1563.8|1565.6|1565.2|1564.2|1563.8|72343
1611758320000|2021-01-27 14:38:40|1564|1563.6|1563.8|1563.2|1564.6|1564.2|1563.2|1563|10233
1611758330000|2021-01-27 14:38:50|1563.6|1563.4|1563.8|1563.2|1564.4|1563.8|1563.2|1563|3560
1611758340000|2021-01-27 14:39:00|1564|1563.4|1565.8|1565.4|1566|1565.4|1563.2|1562.8|6661
1611758350000|2021-01-27 14:39:10|1565.6|1565.2|1565.6|1565.2|1566|1565.6|1564.6|1564.2|11082
1611758360000|2021-01-27 14:39:20|1565.4|1565|1566.2|1565.6|1566.2|1565.6|1565.2|1564.8|6307
1611758370000|2021-01-27 14:39:30|1566|1565.4|1566.8|1566.4|1567.4|1567|1565.8|1565.4|7618
1611758380000|2021-01-27 14:39:40|1567|1566.6|1567.2|1566.8|1567.8|1567.4|1567|1566.4|2926
1611758390000|2021-01-27 14:39:50|1567|1566.6|1568.2|1567.4|1568.2|1567.4|1566.8|1566.4|3939
1611758400000|2021-01-27 14:40:00|1568|1567.6|1567.4|1567|1568.2|1567.8|1566.6|1566.2|4439
1611758410000|2021-01-27 14:40:10|1567.2|1566.8|1567|1566.8|1567.8|1567.2|1566.2|1565.8|2140
1611758420000|2021-01-27 14:40:20|1567.2|1566.6|1566|1565.2|1567.2|1566.8|1565.6|1565|2880
1611758430000|2021-01-27 14:40:30|1565.6|1565|1567.2|1566.8|1567.2|1566.8|1564.6|1563.8|5298
1611758440000|2021-01-27 14:40:40|1567.4|1566.6|1567.6|1567|1569|1568|1567.2|1566.6|1909
1611758450000|2021-01-27 14:40:50|1567.4|1567.2|1568.4|1567.8|1569.2|1568.6|1567.4|1567.2|2573
1611758460000|2021-01-27 14:41:00|1568.2|1568|1568|1567.6|1569|1568.4|1567.4|1566.8|1469
1611758470000|2021-01-27 14:41:10|1567.8|1567.4|1568.6|1568.2|1569|1568.4|1567.8|1567.4|775
1611758480000|2021-01-27 14:41:20|1568.4|1568|1568|1567.6|1568.6|1568|1567.2|1567|2215
1611758490000|2021-01-27 14:41:30|1568.2|1567.8|1568|1567.6|1569|1568.2|1567.4|1566.8|2300
1611758500000|2021-01-27 14:41:40|1568.2|1567.8|1567.6|1566.8|1568.4|1568|1567|1566.8|3204
1611758510000|2021-01-27 14:41:50|1567.4|1567|1567.8|1567.4|1567.8|1567.4|1567|1566.4|0
1611758520000|2021-01-27 14:42:00|1567.6|1567.2|1566.6|1566|1567.8|1567.2|1565.6|1565|9715
1611758530000|2021-01-27 14:42:10|1566.4|1565.8|1566.2|1565.6|1567|1566.6|1566.2|1565.6|450
1611758540000|2021-01-27 14:42:20|1566.4|1565.8|1565.4|1565|1566.4|1565.8|1565|1564.4|3404
1611758550000|2021-01-27 14:42:30|1565.2|1564.8|1565.6|1565|1566|1565.4|1565|1564.6|401
1611758560000|2021-01-27 14:42:40|1565.4|1564.8|1565.4|1565|1565.6|1565|1565|1564.4|700
1611758570000|2021-01-27 14:42:50|1565.2|1564.8|1565.2|1564.8|1565.6|1565.4|1564.8|1564.4|2739
1611758580000|2021-01-27 14:43:00|1565|1564.6|1564.8|1564.4|1565.6|1565.2|1564.4|1564|2539
1611758590000|2021-01-27 14:43:10|1564.6|1564.2|1564.6|1564|1564.6|1564.4|1564|1563.4|300
1611758600000|2021-01-27 14:43:20|1564.4|1563.8|1563.2|1562.8|1564.4|1564|1563.2|1562.8|502
1611758610000|2021-01-27 14:43:30|1563.4|1562.6|1562.6|1562.2|1563.8|1563.2|1562.4|1561.8|1006
1611758620000|2021-01-27 14:43:40|1562.8|1562.4|1562.2|1561.6|1563|1562.8|1562|1561.4|5247
1611758630000|2021-01-27 14:43:50|1562.4|1561.8|1562|1561.4|1562.8|1562|1560.8|1560.2|2870
1611758640000|2021-01-27 14:44:00|1562.2|1561.6|1563.2|1562.2|1563.4|1562.6|1561.8|1561.4|7036
1611758650000|2021-01-27 14:44:10|1563|1562.4|1562|1561.6|1563|1562.6|1561.8|1561.4|500
1611758660000|2021-01-27 14:44:20|1562.2|1561.8|1561|1560.4|1562.2|1561.8|1561|1560.4|6529
1611758670000|2021-01-27 14:44:30|1561.2|1560.6|1561.4|1561|1562|1561.6|1561|1560.4|4095
1611758680000|2021-01-27 14:44:40|1561.6|1561.2|1561|1560.4|1561.8|1561.2|1560.2|1560|2764
1611758690000|2021-01-27 14:44:50|1560.6|1560.2|1561|1560.4|1561|1560.4|1560.2|1559.8|6833
1611758700000|2021-01-27 14:45:00|1560.8|1560.6|1560.4|1559.6|1560.8|1560.6|1559.8|1559.2|1180
1611758710000|2021-01-27 14:45:10|1560.2|1559.8|1560.4|1559.6|1560.8|1560.4|1559.8|1559.4|2457
1611758720000|2021-01-27 14:45:20|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1559.6|1559.2|1013
1611758730000|2021-01-27 14:45:30|1559.8|1559.8|1559.6|1559|1561.2|1560.4|1559.6|1559|3315
1611758740000|2021-01-27 14:45:40|1559.4|1559.2|1559.2|1558.6|1559.4|1559.2|1559|1558.6|5921
1611758750000|2021-01-27 14:45:50|1559.4|1558.8|1558.6|1558.2|1559.4|1559|1558.2|1557.8|16044
1611758760000|2021-01-27 14:46:00|1558.8|1558.4|1560.2|1559.6|1560.6|1560.2|1558.8|1558.4|1873
1611758770000|2021-01-27 14:46:10|1560|1559.4|1559.2|1558.4|1560.4|1559.8|1559.2|1558.4|3075
1611758780000|2021-01-27 14:46:20|1559|1558.6|1559.2|1558.8|1560|1559.6|1558.8|1558.2|4840
1611758790000|2021-01-27 14:46:30|1559.4|1559|1558.4|1558|1559.6|1559.2|1558|1557.8|2814
1611758800000|2021-01-27 14:46:40|1558.6|1558.2|1560|1559.4|1560|1559.8|1558.6|1558.2|7334
1611758810000|2021-01-27 14:46:50|1560.2|1559.6|1560.4|1559.6|1560.8|1560.4|1560|1559.6|5914
1611758820000|2021-01-27 14:47:00|1560|1559.4|1559.8|1559.2|1560.2|1559.8|1559|1558.6|1356
1611758830000|2021-01-27 14:47:10|1559.6|1559.4|1559.4|1559|1560|1559.6|1559|1558.6|9130
1611758840000|2021-01-27 14:47:20|1559.2|1558.8|1558|1557.2|1560|1559.4|1557.8|1557.2|8666
1611758850000|2021-01-27 14:47:30|1558.2|1557.4|1558.2|1557.4|1558.6|1558|1557.6|1557.2|2750
1611758860000|2021-01-27 14:47:40|1557.6|1557.6|1557.8|1557.4|1558|1557.6|1557.4|1557|3068
1611758870000|2021-01-27 14:47:50|1557.6|1557.6|1557.8|1557.2|1558|1557.6|1557.4|1557|2725
1611758880000|2021-01-27 14:48:00|1557.6|1557|1557.8|1557.2|1557.8|1557.2|1556.6|1556.2|2799
1611758890000|2021-01-27 14:48:10|1558|1557.4|1557.8|1557.4|1558.6|1557.8|1557.8|1557.2|3431
1611758900000|2021-01-27 14:48:20|1558|1557.2|1557|1556.4|1558.2|1557.6|1556.8|1556.4|3294
1611758910000|2021-01-27 14:48:30|1557.2|1556.6|1556.4|1556.2|1557.6|1557.2|1556.2|1556|5392
1611758920000|2021-01-27 14:48:40|1556.2|1556|1556.6|1556|1557|1556.6|1556.2|1556|4509
1611758930000|2021-01-27 14:48:50|1556.4|1556.2|1556.6|1556.2|1556.6|1556.2|1556|1555.8|5218
1611758940000|2021-01-27 14:49:00|1556.8|1556|1555.8|1555.4|1556.8|1556.2|1555.8|1555.4|2902
1611758950000|2021-01-27 14:49:10|1555.6|1555.2|1555|1554.4|1555.8|1555.4|1555|1554.4|12266
1611758960000|2021-01-27 14:49:20|1555.2|1554.6|1553.8|1553.6|1555.4|1554.8|1553.8|1553.4|11225
1611758970000|2021-01-27 14:49:30|1554|1553.4|1553.8|1553.4|1554|1553.6|1553|1552.6|13316
1611758980000|2021-01-27 14:49:40|1553.6|1553.2|1553.2|1552.6|1553.8|1553.4|1552.8|1552.4|14825
1611758990000|2021-01-27 14:49:50|1553.4|1552.8|1553.8|1553.4|1554|1553.4|1552.8|1552.6|15635
1611759000000|2021-01-27 14:50:00|1553.6|1553.2|1554.2|1553.6|1554.4|1554|1553|1552.6|3950
1611759010000|2021-01-27 14:50:10|1554|1554|1552.8|1552.2|1554.2|1554|1552.6|1552.2|3749
1611759020000|2021-01-27 14:50:20|1553|1552.4|1552.4|1551.8|1553|1552.8|1552.2|1551.8|5582
1611759030000|2021-01-27 14:50:30|1552|1551.6|1552|1551.4|1552.4|1551.8|1551.6|1551.2|3795
1611759040000|2021-01-27 14:50:40|1552.2|1551.6|1552|1551.4|1552.6|1552|1552|1551.4|1805
1611759050000|2021-01-27 14:50:50|1552.2|1551.6|1552|1551.4|1552.4|1552.2|1551.6|1551.4|3514
1611759060000|2021-01-27 14:51:00|1552.2|1551.2|1551.8|1551.6|1552.4|1551.8|1551|1550.8|65791
1611759070000|2021-01-27 14:51:10|1552|1551.4|1552.6|1552.4|1552.6|1552.4|1551.4|1551|4620
1611759080000|2021-01-27 14:51:20|1552.8|1552.6|1552.2|1551.6|1553.2|1552.6|1552|1551.6|2446
1611759090000|2021-01-27 14:51:30|1552|1551.4|1551.6|1551|1552.2|1551.4|1551|1550.6|856
1611759100000|2021-01-27 14:51:40|1551.8|1551.2|1552.6|1552.2|1552.8|1552.6|1551.8|1551.2|3302
1611759110000|2021-01-27 14:51:50|1552.8|1552.4|1553.4|1553|1553.8|1553.4|1552.6|1552.2|5754
1611759120000|2021-01-27 14:52:00|1553.6|1553.2|1552.6|1552|1553.8|1553.4|1551.8|1551.2|12142
1611759130000|2021-01-27 14:52:10|1552.8|1552.2|1551.8|1551.2|1552.8|1552.4|1551.2|1551|4775
1611759140000|2021-01-27 14:52:20|1551.6|1551|1550.8|1550.4|1551.8|1551.2|1550.8|1550.4|1494
1611759150000|2021-01-27 14:52:30|1550.6|1550.2|1549.8|1549.4|1550.8|1550.6|1549.8|1549.4|79139
1611759160000|2021-01-27 14:52:40|1549.6|1549.6|1549.8|1549.2|1550.6|1550.2|1549.4|1549.2|18980
1611759170000|2021-01-27 14:52:50|1550|1549.4|1550|1549.4|1550.8|1550.4|1549.8|1549.2|17093
1611759180000|2021-01-27 14:53:00|1550.2|1549.6|1550.8|1550.2|1551|1550.6|1549.8|1549.4|10382
1611759190000|2021-01-27 14:53:10|1550.6|1550|1551.6|1551|1551.8|1551.2|1550.4|1550|923
1611759200000|2021-01-27 14:53:20|1551.4|1551.2|1550.4|1550|1551.8|1551.2|1550.4|1550|1621
1611759210000|2021-01-27 14:53:30|1550.2|1550.2|1550.4|1550.2|1551|1550.6|1550|1549.2|3292
1611759220000|2021-01-27 14:53:40|1550.6|1550|1551.8|1551.4|1552.2|1552|1550.6|1550|18448
1611759230000|2021-01-27 14:53:50|1552|1551.6|1551.6|1551.2|1552.2|1551.8|1551.4|1551|1992
1611759240000|2021-01-27 14:54:00|1551.4|1551|1551.8|1551.2|1551.8|1551.4|1550.6|1550.2|1282
1611759250000|2021-01-27 14:54:10|1552|1551.4|1554.4|1553.8|1554.4|1553.8|1551.8|1551.2|3458
1611759260000|2021-01-27 14:54:20|1554.6|1554|1554.6|1554|1555|1554.6|1554.2|1553.8|751
1611759270000|2021-01-27 14:54:30|1554.4|1553.8|1554.6|1554|1555.4|1554.8|1554|1553.6|12873
1611759280000|2021-01-27 14:54:40|1554.8|1554.2|1554|1553.8|1554.8|1554.4|1553.8|1553.4|1338
1611759290000|2021-01-27 14:54:50|1554.2|1554|1554.4|1553.8|1554.8|1554.2|1554|1553.4|1500
1611759300000|2021-01-27 14:55:00|1554.6|1554|1555.6|1555|1555.8|1555.4|1554.4|1553.8|3236
1611759310000|2021-01-27 14:55:10|1555.4|1554.8|1555.2|1554.8|1555.6|1555.4|1554|1553.6|5544
1611759320000|2021-01-27 14:55:20|1555.4|1555|1556.4|1555.8|1556.4|1556.2|1555.4|1555|3086
1611759330000|2021-01-27 14:55:30|1556.6|1556|1557.6|1557|1557.8|1557.2|1556.6|1555.8|4254
1611759340000|2021-01-27 14:55:40|1557.8|1557.2|1558.4|1557.8|1559.8|1559.2|1557.8|1557.2|8750
1611759350000|2021-01-27 14:55:50|1558.6|1558|1558.4|1558|1558.8|1558.2|1557.6|1557.2|6165
1611759360000|2021-01-27 14:56:00|1558|1557.8|1558.2|1557.8|1558.4|1558|1557.4|1557|4181
1611759370000|2021-01-27 14:56:10|1558|1557.6|1557.6|1557.2|1559.2|1559|1557.2|1556.8|18223
1611759380000|2021-01-27 14:56:20|1557.4|1557|1557|1556.4|1557.6|1557.2|1556.8|1556.2|3018
1611759390000|2021-01-27 14:56:30|1557.2|1556.2|1558|1557.4|1558.6|1557.8|1557.2|1556.2|489
1611759400000|2021-01-27 14:56:40|1558.2|1557.6|1559|1558.4|1559.2|1558.6|1557.8|1557.2|9726
1611759410000|2021-01-27 14:56:50|1559.2|1558.6|1560.8|1560.2|1560.8|1560.2|1558.2|1557.8|6091
1611759420000|2021-01-27 14:57:00|1561|1560.4|1563|1562.6|1563|1562.6|1560.6|1560.4|11934
1611759430000|2021-01-27 14:57:10|1563.2|1562.8|1563.4|1562.6|1564|1563|1562.8|1562.4|6174
1611759440000|2021-01-27 14:57:20|1563.2|1562.4|1561.4|1561|1563.2|1562.6|1560.6|1560.4|3498
1611759450000|2021-01-27 14:57:30|1561.2|1560.8|1561.8|1561.4|1562.2|1561.6|1561|1560.6|6583
1611759460000|2021-01-27 14:57:40|1562|1561.2|1562.6|1561.8|1563|1562.4|1562|1561.2|2390
1611759470000|2021-01-27 14:57:50|1562.8|1562.2|1564|1563.4|1564.2|1563.8|1562.8|1561.8|3486
1611759480000|2021-01-27 14:58:00|1564.2|1563.2|1563.6|1563|1564.4|1563.4|1562.6|1562|2410
1611759490000|2021-01-27 14:58:10|1563.4|1562.8|1562.6|1561.8|1563.8|1563.4|1562.6|1561.8|4138
1611759500000|2021-01-27 14:58:20|1562.4|1562|1563.8|1563.2|1563.8|1563.2|1561.8|1561.2|6509
1611759510000|2021-01-27 14:58:30|1563.6|1563.4|1563.2|1562.4|1563.8|1563.4|1562.4|1562|2197
1611759520000|2021-01-27 14:58:40|1563|1562.6|1563.6|1562.8|1563.8|1563.4|1562.8|1562.2|2625
1611759530000|2021-01-27 14:58:50|1563.8|1563|1563.2|1562.4|1563.8|1563.2|1562.4|1561.8|750
1611759540000|2021-01-27 14:59:00|1563.4|1562.6|1562.4|1561.8|1563.6|1562.8|1562.4|1561.8|878
1611759550000|2021-01-27 14:59:10|1562.2|1562|1564.2|1563.4|1564.2|1563.8|1562|1561.6|722
1611759560000|2021-01-27 14:59:20|1564|1563.2|1563.4|1563|1564.2|1563.4|1563.2|1562.8|1235
1611759570000|2021-01-27 14:59:30|1563.2|1562.8|1563.8|1563.2|1564.2|1563.6|1563|1562.6|2343
1611759580000|2021-01-27 14:59:40|1563.6|1563|1563.6|1563|1563.6|1563.2|1563|1562|1234
1611759590000|2021-01-27 14:59:50|1563.4|1562.8|1562.4|1561.8|1563.6|1563|1562.2|1561.6|1809
1611759600000|2021-01-27 15:00:00|1562.2|1561.6|1563.8|1563.2|1564.2|1563.8|1562.2|1561.6|11042
1611759610000|2021-01-27 15:00:10|1563.6|1563.4|1565.6|1565.2|1565.6|1565.2|1563.2|1563|9348
1611759620000|2021-01-27 15:00:20|1565.8|1565|1564.8|1564.2|1565.8|1565.2|1564.2|1563.6|5361
1611759630000|2021-01-27 15:00:30|1564.6|1564|1565.4|1565|1566|1565.6|1563.6|1563.2|5758
1611759640000|2021-01-27 15:00:40|1565.6|1564.8|1566|1565.4|1566.2|1565.6|1564.6|1564.2|900
1611759650000|2021-01-27 15:00:50|1565.8|1565.2|1566.2|1565.6|1566.2|1565.6|1565.6|1565|1516
1611759660000|2021-01-27 15:01:00|1566.4|1565.8|1566.8|1566.4|1567|1566.4|1566.2|1565.8|1397
1611759670000|2021-01-27 15:01:10|1567|1566.6|1567.6|1567|1567.8|1567.4|1566.8|1566|3927
1611759680000|2021-01-27 15:01:20|1567.4|1566.8|1568.4|1567.8|1568.6|1568.2|1567.2|1566.6|4555
1611759690000|2021-01-27 15:01:30|1568.2|1567.6|1569|1568.4|1569|1568.4|1567.8|1567.2|4605
1611759700000|2021-01-27 15:01:40|1569.2|1568.6|1569.8|1569.4|1570|1569.6|1569|1568.4|9274
1611759710000|2021-01-27 15:01:50|1569.6|1569.2|1569.4|1569|1570.8|1570.2|1569.4|1568.8|13560
1611759720000|2021-01-27 15:02:00|1569.2|1568.8|1570|1569.6|1570.4|1569.8|1569.2|1568.6|5395
1611759730000|2021-01-27 15:02:10|1569.8|1569.4|1568.6|1567.8|1569.8|1569.4|1568.4|1567.6|3410
1611759740000|2021-01-27 15:02:20|1568.4|1567.6|1568.4|1568|1568.6|1568|1568|1567.2|3141
1611759750000|2021-01-27 15:02:30|1568.6|1568.2|1567.6|1567|1568.6|1568.4|1567.4|1567|5734
1611759760000|2021-01-27 15:02:40|1567.8|1567.2|1569.2|1568.8|1569.2|1568.8|1567.8|1567.2|1901
1611759770000|2021-01-27 15:02:50|1569.4|1569|1570.2|1569.6|1570.4|1569.8|1569.4|1569|9309
1611759780000|2021-01-27 15:03:00|1570.4|1569.8|1571.4|1570.8|1571.6|1571|1570.2|1569.8|6601
1611759790000|2021-01-27 15:03:10|1571.6|1570.6|1572.8|1572.4|1573|1572.4|1571.6|1570.6|10203
1611759800000|2021-01-27 15:03:20|1573|1572.6|1573.2|1573|1573.6|1573.2|1572.8|1572.4|6048
1611759810000|2021-01-27 15:03:30|1573|1572.8|1573|1572.6|1573.4|1573|1572.4|1572|4931
1611759820000|2021-01-27 15:03:40|1572.8|1572.4|1572.2|1571.6|1572.8|1572.4|1571.8|1571.2|1000
1611759830000|2021-01-27 15:03:50|1572|1571.4|1571.4|1570.4|1572|1571.4|1571.4|1570.4|52
1611759840000|2021-01-27 15:04:00|1571.2|1570.2|1570.6|1570|1571.4|1570.8|1570.6|1569.6|843
1611759850000|2021-01-27 15:04:10|1570.4|1569.8|1570.6|1569.8|1570.8|1570.2|1569.6|1569.2|2855
1611759860000|2021-01-27 15:04:20|1570.4|1569.6|1570.2|1569.6|1570.4|1569.8|1569.6|1569|350
1611759870000|2021-01-27 15:04:30|1570.4|1569.8|1571.6|1570.8|1572|1571.6|1570.4|1569.8|3838
1611759880000|2021-01-27 15:04:40|1571.4|1571|1571.2|1570.4|1571.6|1571.2|1571|1570.4|2009
1611759890000|2021-01-27 15:04:50|1571|1570.6|1569.4|1568.8|1571.4|1570.8|1569.2|1568.8|5458
1611759900000|2021-01-27 15:05:00|1569.6|1569|1569.4|1569|1569.8|1569.4|1569.2|1568.6|1199
1611759910000|2021-01-27 15:05:10|1569.6|1569.2|1567.4|1567|1569.8|1569.2|1567|1566.4|3749
1611759920000|2021-01-27 15:05:20|1567.6|1566.8|1566|1565.6|1567.6|1567|1566|1565.4|9600
1611759930000|2021-01-27 15:05:30|1565.8|1565.4|1565.4|1564.8|1565.8|1565.4|1564.4|1564|1288
1611759940000|2021-01-27 15:05:40|1565.2|1565|1565.6|1565.2|1566|1565.4|1564.8|1564.4|5013
1611759950000|2021-01-27 15:05:50|1565.8|1565|1565.6|1564.8|1566|1565.2|1565.2|1564.4|224
1611759960000|2021-01-27 15:06:00|1565.8|1565.2|1566.4|1565.6|1566.6|1566|1565.8|1564.8|1392
1611759970000|2021-01-27 15:06:10|1566.2|1565.4|1566.2|1565.6|1567|1566.4|1565.4|1565|9267
1611759980000|2021-01-27 15:06:20|1566|1565.4|1565.8|1565.2|1566.2|1565.8|1565.2|1565|3500
1611759990000|2021-01-27 15:06:30|1565.6|1565.4|1564.4|1564|1566.4|1565.6|1564.4|1563.8|6385
1611760000000|2021-01-27 15:06:40|1564.2|1563.8|1563.2|1562.8|1564.6|1564|1562.8|1562.6|6759
1611760010000|2021-01-27 15:06:50|1563.4|1562.6|1563|1562.8|1563.6|1563|1562.6|1562|3332
1611760020000|2021-01-27 15:07:00|1563.2|1563|1564.8|1563.8|1565|1564.4|1563.2|1562.8|3547
1611760030000|2021-01-27 15:07:10|1565.2|1564|1567.4|1566.8|1567.4|1567|1564.8|1563.8|21708
1611760040000|2021-01-27 15:07:20|1567.2|1566.6|1568|1567.4|1568.4|1567.6|1567|1566.2|3114
1611760050000|2021-01-27 15:07:30|1567.8|1567.2|1566.8|1566.2|1567.8|1567.2|1566|1565.4|1550
1611760060000|2021-01-27 15:07:40|1566.6|1566|1566.8|1566.2|1567.2|1566.2|1566.4|1565.8|35
1611760070000|2021-01-27 15:07:50|1566.6|1566|1567|1566.6|1567.8|1567.2|1566|1565.4|3771
1611760080000|2021-01-27 15:08:00|1566.8|1566.4|1567.4|1566.6|1568.6|1568|1566.8|1566.4|14176
1611760090000|2021-01-27 15:08:10|1567.2|1566.8|1566.6|1565.8|1567.4|1566.8|1566.2|1565.6|11769
1611760100000|2021-01-27 15:08:20|1566.8|1566|1566.2|1565.6|1567|1566.2|1565.8|1565.4|4809
1611760110000|2021-01-27 15:08:30|1566.4|1565.8|1567.6|1567|1567.8|1567.2|1566.2|1565.6|735
1611760120000|2021-01-27 15:08:40|1567.4|1566.8|1567.4|1567.2|1568.4|1567.8|1567.2|1566.8|6257
1611760130000|2021-01-27 15:08:50|1567.6|1567.4|1568.6|1568.2|1568.8|1568.4|1567|1566.8|10522
1611760140000|2021-01-27 15:09:00|1568.8|1568.4|1570|1569.4|1570.2|1570|1568.8|1568.2|6045
1611760150000|2021-01-27 15:09:10|1569.8|1569.2|1569.8|1569.2|1570|1569.4|1569.6|1569|0
1611760160000|2021-01-27 15:09:20|1569.6|1569|1568.6|1568|1569.6|1569.2|1568.6|1567.8|626
1611760170000|2021-01-27 15:09:30|1568.4|1567.8|1570.2|1569.6|1570.4|1570|1568.2|1567.8|14901
1611760180000|2021-01-27 15:09:40|1570|1570.2|1570|1569.6|1571|1570.6|1569.8|1569.4|3684
1611760190000|2021-01-27 15:09:50|1569.6|1569.4|1570.2|1569.6|1570.4|1570|1569.2|1568.8|2187
1611760200000|2021-01-27 15:10:00|1570|1569.8|1571.4|1570.8|1571.8|1571.2|1570|1569.6|7710
1611760210000|2021-01-27 15:10:10|1571.2|1570.6|1571.8|1571.4|1572|1571.4|1570.6|1570|5810
1611760220000|2021-01-27 15:10:20|1572|1571.2|1571|1570.6|1572|1571.4|1571|1570.4|1665
1611760230000|2021-01-27 15:10:30|1571.4|1570.8|1569.8|1569.2|1571.4|1571.2|1569.8|1568.8|2207
1611760240000|2021-01-27 15:10:40|1569.6|1569|1569|1568.4|1569.6|1569.4|1568.6|1568|5861
1611760250000|2021-01-27 15:10:50|1569.2|1568.6|1568.4|1567.6|1569.2|1568.6|1568.2|1567.4|1574
1611760260000|2021-01-27 15:11:00|1568.2|1567.8|1568.6|1568.2|1568.6|1568.2|1567.8|1567.4|2703
1611760270000|2021-01-27 15:11:10|1568.4|1568|1568.8|1568.4|1569.2|1568.6|1568.2|1568|4950
1611760280000|2021-01-27 15:11:20|1569|1568.6|1568.8|1568.4|1569.8|1569.2|1568.6|1568.2|497
1611760290000|2021-01-27 15:11:30|1568.6|1568.2|1569.4|1568.8|1569.4|1568.8|1568.4|1568|4569
1611760300000|2021-01-27 15:11:40|1569.6|1569|1569.6|1568.8|1569.8|1569.2|1569.2|1568.8|0
1611760310000|2021-01-27 15:11:50|1569.8|1569|1569.8|1569.2|1569.8|1569.4|1569.6|1569|813
1611760320000|2021-01-27 15:12:00|1570|1569.4|1570.4|1570|1570.6|1570.4|1569.8|1569.4|214
1611760330000|2021-01-27 15:12:10|1570.6|1570.2|1570.6|1570.2|1570.8|1570.4|1570.2|1569.8|5544
1611760340000|2021-01-27 15:12:20|1570.4|1570|1570.8|1570.2|1570.8|1570.2|1570.4|1570|0
1611760350000|2021-01-27 15:12:30|1571|1570.4|1571.4|1571|1572|1571.4|1571|1570.4|8054
1611760360000|2021-01-27 15:12:40|1571.2|1570.8|1572.4|1572|1572.6|1572.2|1571.2|1570.8|8991
1611760370000|2021-01-27 15:12:50|1572.2|1571.8|1570|1569.6|1572.4|1571.8|1569.8|1569.6|1831
1611760380000|2021-01-27 15:13:00|1570.2|1569.8|1570.2|1569.8|1570.2|1570|1569.4|1569|0
1611760390000|2021-01-27 15:13:10|1570.4|1570|1569.2|1568.8|1570.6|1570.2|1569|1568.6|4644
1611760400000|2021-01-27 15:13:20|1569|1568.6|1569|1568.4|1569.4|1569|1569|1568.4|315
1611760410000|2021-01-27 15:13:30|1568.8|1568.2|1569.2|1568.8|1569.4|1568.8|1568.4|1568.2|864
1611760420000|2021-01-27 15:13:40|1569.4|1569|1567.8|1567.2|1570|1569.6|1567.8|1567.2|6072
1611760430000|2021-01-27 15:13:50|1568|1567.4|1568.6|1567.8|1568.6|1567.8|1568|1567|0
1611760440000|2021-01-27 15:14:00|1568.8|1568.4|1569.2|1568.6|1570|1569.4|1568.8|1568|8911
1611760450000|2021-01-27 15:14:10|1569|1568.4|1569.2|1568.6|1569.2|1568.6|1568.6|1568|312
1611760460000|2021-01-27 15:14:20|1569|1568.8|1568.2|1567.8|1569.4|1569|1568.2|1567.8|227
1611760470000|2021-01-27 15:14:30|1568.4|1568|1568.2|1567.8|1569|1568.2|1568.2|1567.8|324
1611760480000|2021-01-27 15:14:40|1568|1567.6|1567.8|1567.2|1568|1567.6|1567.4|1567|250
1611760490000|2021-01-27 15:14:50|1567.6|1567|1567.6|1567|1567.6|1567.2|1567.2|1566.6|741
1611760500000|2021-01-27 15:15:00|1567.4|1566.8|1567.2|1566.8|1567.6|1567.2|1567|1566.6|750
1611760510000|2021-01-27 15:15:10|1567.4|1567|1567.4|1567|1568.2|1567.6|1567.2|1566.8|224
1611760520000|2021-01-27 15:15:20|1567.6|1566.8|1566.6|1566|1567.6|1567|1566.4|1565.8|1922
1611760530000|2021-01-27 15:15:30|1566.4|1565.8|1566.4|1566|1566.6|1566.4|1566|1565.8|300
1611760540000|2021-01-27 15:15:40|1566.2|1565.8|1565.6|1565.2|1566.4|1566|1565.4|1565|836
1611760550000|2021-01-27 15:15:50|1565.4|1565|1564.8|1564.4|1565.6|1565.2|1564.8|1564.4|5156
1611760560000|2021-01-27 15:16:00|1565|1564.6|1565.2|1564.6|1566.2|1565.8|1565|1564.6|3622
1611760570000|2021-01-27 15:16:10|1565|1565|1565.8|1565.2|1566|1565.6|1564.8|1564.6|5664
1611760580000|2021-01-27 15:16:20|1565.6|1565.4|1565.8|1565.4|1566|1565.6|1565.2|1564.8|4453
1611760590000|2021-01-27 15:16:30|1566|1565.8|1566.8|1566.6|1567.2|1566.6|1566|1565.8|2136
1611760600000|2021-01-27 15:16:40|1566.6|1566.4|1566|1565.6|1566.8|1566.4|1566|1565.6|529
1611760610000|2021-01-27 15:16:50|1566.2|1565.8|1566.4|1565.6|1566.6|1566.2|1565.4|1565.2|2526
1611760620000|2021-01-27 15:17:00|1566.2|1565.8|1567.4|1566.8|1567.4|1566.8|1566|1565.6|826
1611760630000|2021-01-27 15:17:10|1567.6|1567|1567|1566.4|1567.8|1567.4|1566.6|1565.8|4058
1611760640000|2021-01-27 15:17:20|1566.8|1566.2|1566.8|1566.4|1567|1566.4|1566.6|1566|0
1611760650000|2021-01-27 15:17:30|1566.6|1566.2|1566|1565.6|1566.6|1566.2|1565.4|1565|3961
1611760660000|2021-01-27 15:17:40|1566.2|1565.4|1565.6|1565|1566.2|1565.4|1565.4|1565|805
1611760670000|2021-01-27 15:17:50|1565.4|1565.2|1565|1564.6|1565.6|1565.2|1564.8|1564.4|1380
1611760680000|2021-01-27 15:18:00|1564.8|1564.4|1565.2|1564.6|1566|1565.4|1564.8|1564.4|1960
1611760690000|2021-01-27 15:18:10|1565.4|1564.8|1566.2|1565.8|1566.4|1565.8|1565.2|1564.8|2506
1611760700000|2021-01-27 15:18:20|1566|1565.6|1567.2|1566.6|1567.2|1566.6|1565.8|1565.4|507
1611760710000|2021-01-27 15:18:30|1567|1566.4|1566|1565.6|1567.2|1566.8|1566|1565.4|5242
1611760720000|2021-01-27 15:18:40|1566.2|1565.8|1568|1567.4|1568.2|1567.6|1566|1565.4|3911
1611760730000|2021-01-27 15:18:50|1568.2|1567.6|1568.4|1568|1569|1568.2|1568.2|1567.6|0
1611760740000|2021-01-27 15:19:00|1568.6|1568.2|1571|1570.6|1571|1570.6|1568.4|1568|5356
1611760750000|2021-01-27 15:19:10|1571.2|1570.8|1570.4|1570|1571.8|1571.4|1570.4|1570|3882
1611760760000|2021-01-27 15:19:20|1570.2|1569.8|1570|1569.8|1570.2|1569.8|1569.8|1569|900
1611760770000|2021-01-27 15:19:30|1570.2|1570|1572.2|1571.6|1572.2|1571.8|1570|1569.4|890
1611760780000|2021-01-27 15:19:40|1572.4|1571.4|1572.2|1571.6|1572.6|1572|1571.2|1571|6933
1611760790000|2021-01-27 15:19:50|1572.4|1571.8|1572.6|1572|1572.6|1572|1571.8|1571.2|1698
1611760800000|2021-01-27 15:20:00|1572.8|1572.2|1573.4|1573|1573.8|1573.4|1572.8|1572.2|17602
1611760810000|2021-01-27 15:20:10|1573.6|1572.8|1574|1573.4|1574.6|1574.4|1573|1572.8|23202
1611760820000|2021-01-27 15:20:20|1574.2|1573.6|1574.8|1574.2|1574.8|1574.4|1573.8|1573.4|2539
1611760830000|2021-01-27 15:20:30|1574.6|1574|1574.2|1573.8|1575.4|1575|1574.2|1573.8|11148
1611760840000|2021-01-27 15:20:40|1574|1573.6|1573.4|1572.6|1574.6|1574.2|1573.4|1572.6|5221
1611760850000|2021-01-27 15:20:50|1573.6|1572.8|1572.6|1572|1573.6|1573|1572.6|1572|100
1611760860000|2021-01-27 15:21:00|1572.8|1572.2|1573.6|1573|1574|1573.6|1572.2|1571.8|5927
1611760870000|2021-01-27 15:21:10|1573.4|1573.2|1573|1572.6|1574|1573.6|1572.8|1572.6|7878
1611760880000|2021-01-27 15:21:20|1573.2|1572.8|1574.4|1573.8|1574.4|1574|1573|1572.6|8950
1611760890000|2021-01-27 15:21:30|1574.6|1574|1574.6|1574.2|1574.8|1574.4|1573.6|1573.2|1606
1611760900000|2021-01-27 15:21:40|1574.4|1574|1573.8|1573.4|1574.4|1574.2|1573.8|1573.4|257
1611760910000|2021-01-27 15:21:50|1573.6|1573.2|1573.2|1572.6|1573.8|1573.6|1572.8|1572.4|9150
1611760920000|2021-01-27 15:22:00|1573.4|1572.8|1575|1574.4|1575|1574.4|1573.4|1572.8|4652
1611760930000|2021-01-27 15:22:10|1574.8|1574.6|1574.8|1574|1575.8|1575.2|1574.4|1574|4239
1611760940000|2021-01-27 15:22:20|1574.6|1574.2|1574.8|1574.4|1575.6|1575.2|1574.6|1573.8|8396
1611760950000|2021-01-27 15:22:30|1574.4|1574.2|1574.6|1574.2|1575.4|1575.2|1574.2|1573.8|2372
1611760960000|2021-01-27 15:22:40|1574.8|1574|1574.8|1574.4|1575.2|1574.8|1574.6|1573.8|2245
1611760970000|2021-01-27 15:22:50|1575|1574.2|1575.4|1575.2|1575.4|1575.2|1575|1574.2|5969
1611760980000|2021-01-27 15:23:00|1575.2|1575|1575.4|1575|1576|1575.6|1574.6|1574.2|8378
1611760990000|2021-01-27 15:23:10|1575.6|1574.8|1575.8|1575.2|1575.8|1575.4|1575.2|1574.8|1487
1611761000000|2021-01-27 15:23:20|1575.6|1575|1575.6|1575|1576|1575.6|1575|1574.8|1686
1611761010000|2021-01-27 15:23:30|1575.4|1574.8|1575.2|1574.8|1575.6|1575|1575|1574.8|1499
1611761020000|2021-01-27 15:23:40|1575|1574.6|1576.2|1576|1576.2|1576|1574.6|1574.2|9744
1611761030000|2021-01-27 15:23:50|1576.4|1576.2|1575|1574.4|1576.6|1576.2|1575|1574.2|600
1611761040000|2021-01-27 15:24:00|1574.8|1574.2|1575.4|1574.8|1575.4|1575|1574.4|1574|4797
1611761050000|2021-01-27 15:24:10|1575|1574.6|1574.4|1574|1575.4|1574.8|1574.2|1573.6|2596
1611761060000|2021-01-27 15:24:20|1574.6|1574.2|1574.8|1574.2|1574.8|1574.4|1574.6|1574.2|0
1611761070000|2021-01-27 15:24:30|1574.6|1574|1573|1572.6|1574.6|1574|1573|1572.6|1342
1611761080000|2021-01-27 15:24:40|1572.8|1572.4|1572.6|1572|1573.2|1572.8|1572.2|1571.8|10667
1611761090000|2021-01-27 15:24:50|1572.4|1571.8|1572.6|1572.2|1573|1572.8|1572|1571.6|9704
1611761100000|2021-01-27 15:25:00|1572.8|1572|1574.8|1574.4|1575|1574.6|1572.8|1572|7004
1611761110000|2021-01-27 15:25:10|1574.6|1574.2|1574.8|1574.4|1575.2|1574.8|1574.4|1574|5778
1611761120000|2021-01-27 15:25:20|1574.6|1574.2|1573|1572.2|1574.8|1574.4|1572.6|1572.2|3056
1611761130000|2021-01-27 15:25:30|1572.8|1572|1574.2|1573.6|1574.2|1573.6|1572.4|1571.8|4880
1611761140000|2021-01-27 15:25:40|1574.4|1573.8|1574|1573.4|1574.8|1574|1573.8|1573.4|2156
1611761150000|2021-01-27 15:25:50|1574.2|1573.6|1573.4|1573|1574.6|1574.2|1572.8|1572.6|4040
1611761160000|2021-01-27 15:26:00|1573.6|1573.2|1574.8|1574.2|1574.8|1574.6|1573.6|1573|7307
1611761170000|2021-01-27 15:26:10|1575|1574.4|1575.2|1574.6|1575.8|1575.2|1574.6|1574.2|5583
1611761180000|2021-01-27 15:26:20|1575|1574.4|1574.2|1573.8|1575.2|1574.6|1573.8|1573.6|1386
1611761190000|2021-01-27 15:26:30|1574.4|1573.6|1574.6|1574.2|1574.6|1574.4|1573.8|1573.4|5598
1611761200000|2021-01-27 15:26:40|1574.4|1574|1575|1574.6|1575|1574.6|1574|1573.4|5330
1611761210000|2021-01-27 15:26:50|1574.8|1574.4|1574.2|1573.6|1575|1574.6|1574|1573.6|570
1611761220000|2021-01-27 15:27:00|1574.4|1573.8|1574.8|1574.2|1575|1574.4|1574.2|1573.8|5077
1611761230000|2021-01-27 15:27:10|1575|1574.4|1575.2|1574.4|1575.4|1575|1574.6|1574.2|5743
1611761240000|2021-01-27 15:27:20|1575|1574.6|1576.2|1575.8|1576.4|1576|1574.8|1574.6|3175
1611761250000|2021-01-27 15:27:30|1576|1575.6|1575|1574.4|1576.2|1575.8|1575|1574.4|847
1611761260000|2021-01-27 15:27:40|1574.8|1574.2|1574.4|1574|1575|1574.4|1574|1573.6|3096
1611761270000|2021-01-27 15:27:50|1574.6|1574.2|1573.2|1572.6|1574.8|1574.4|1572.8|1572.2|3519
1611761280000|2021-01-27 15:28:00|1573.4|1572.4|1573.6|1573.2|1573.6|1573.2|1573.2|1572.4|1000
1611761290000|2021-01-27 15:28:10|1573.4|1573|1574|1573.6|1574|1573.6|1573.4|1573|2150
1611761300000|2021-01-27 15:28:20|1573.8|1573.4|1573.6|1573.2|1574|1573.6|1573.4|1573|973
1611761310000|2021-01-27 15:28:30|1573.4|1573|1573.4|1572.6|1573.8|1573.2|1573.4|1572.6|1050
1611761320000|2021-01-27 15:28:40|1573.6|1572.8|1573.6|1572.8|1573.6|1573.2|1573.4|1572.6|0
1611761330000|2021-01-27 15:28:50|1573.4|1573|1573.8|1573|1574|1573.6|1573|1572.8|7090
1611761340000|2021-01-27 15:29:00|1573.6|1572.8|1572.2|1571.6|1573.6|1573|1572|1571.4|2066
1611761350000|2021-01-27 15:29:10|1572|1571.4|1571.8|1571.2|1572.4|1571.8|1571.8|1571.2|1294
1611761360000|2021-01-27 15:29:20|1572|1571.4|1572.2|1571.4|1572.2|1571.8|1571.8|1571.2|700
1611761370000|2021-01-27 15:29:30|1572|1571.2|1571.8|1571|1572.2|1571.6|1571.4|1570.8|931
1611761380000|2021-01-27 15:29:40|1571.6|1570.8|1571|1570.6|1571.6|1571|1570.6|1570|6332
1611761390000|2021-01-27 15:29:50|1570.8|1570.4|1570.6|1570|1570.8|1570.4|1570.4|1570|1331
1611761400000|2021-01-27 15:30:00|1570.4|1570.2|1575.8|1575.4|1576|1575.6|1570.4|1570|53474
1611761410000|2021-01-27 15:30:10|1576|1575.6|1577.2|1576.8|1577.6|1576.8|1575.8|1575.4|9946
1611761420000|2021-01-27 15:30:20|1577|1576.6|1578.8|1578.4|1579|1578.6|1577|1576.6|13800
1611761430000|2021-01-27 15:30:30|1579|1578.6|1580|1579.2|1580.6|1580|1579|1578.6|20765
1611761440000|2021-01-27 15:30:40|1579.8|1579|1581.2|1580.6|1581.4|1580.8|1579.6|1579|1500
1611761450000|2021-01-27 15:30:50|1581|1580.8|1580.4|1579.6|1581|1580.8|1579.8|1579.6|4187
1611761460000|2021-01-27 15:31:00|1580.2|1579.4|1580|1579.8|1581.2|1580.8|1579.6|1579.2|9891
1611761470000|2021-01-27 15:31:10|1579.8|1579.6|1579.4|1578.6|1581.2|1580.6|1579|1578.2|3490
1611761480000|2021-01-27 15:31:20|1579.2|1578.4|1579.4|1578.6|1579.6|1578.8|1578.4|1578|969
1611761490000|2021-01-27 15:31:30|1579.2|1578.4|1578.2|1577.4|1579.8|1578.8|1577.8|1577.2|2811
1611761500000|2021-01-27 15:31:40|1578|1577.2|1577.4|1577|1578|1577.2|1577|1576.6|1118
1611761510000|2021-01-27 15:31:50|1577.6|1576.8|1576.2|1575.8|1577.8|1577.4|1576|1575.6|2573
1611761520000|2021-01-27 15:32:00|1575.8|1575.6|1575.6|1575|1576.2|1575.6|1575.2|1574.6|2601
1611761530000|2021-01-27 15:32:10|1575.4|1574.8|1575.2|1574.6|1575.8|1575|1574.8|1574.2|1665
1611761540000|2021-01-27 15:32:20|1575.4|1574.4|1574.8|1574|1575.4|1575|1574.4|1574|1126
1611761550000|2021-01-27 15:32:30|1574.6|1573.8|1574|1573.6|1574.6|1574|1573.8|1573|1829
1611761560000|2021-01-27 15:32:40|1573.8|1573.4|1573.8|1573|1574|1573.4|1573|1572.8|1391
1611761570000|2021-01-27 15:32:50|1573.6|1572.8|1573.8|1573.2|1573.8|1573.4|1572|1571.6|12822
1611761580000|2021-01-27 15:33:00|1573.6|1573|1572.8|1572.2|1573.8|1573.2|1572.4|1572|3658
1611761590000|2021-01-27 15:33:10|1573|1572.4|1574|1573.8|1574.2|1573.8|1573|1572.2|4439
1611761600000|2021-01-27 15:33:20|1574.2|1574|1575.2|1574.6|1575.4|1575|1574.2|1573.8|3313
1611761610000|2021-01-27 15:33:30|1575|1574.4|1576.4|1575.8|1576.4|1576|1574.8|1574.4|1606
1611761620000|2021-01-27 15:33:40|1576.2|1575.6|1576.4|1576|1577.2|1576.6|1576.2|1575.6|1222
1611761630000|2021-01-27 15:33:50|1576.6|1576.2|1577|1576.4|1577.4|1577|1576.6|1576.2|2705
1611761640000|2021-01-27 15:34:00|1577.2|1576.8|1576.4|1575.8|1577.4|1577.2|1576.4|1575.8|2031
1611761650000|2021-01-27 15:34:10|1576.2|1576|1576.4|1575.8|1576.8|1576.4|1575.4|1575.2|1949
1611761660000|2021-01-27 15:34:20|1576.2|1576|1576.4|1575.8|1576.6|1576.2|1575.8|1575.4|1206
1611761670000|2021-01-27 15:34:30|1576.6|1576|1576|1575.4|1576.6|1576|1575.6|1575|601
1611761680000|2021-01-27 15:34:40|1575.8|1575.2|1576.4|1575.8|1577.4|1576.8|1575.8|1575|10984
1611761690000|2021-01-27 15:34:50|1576.6|1576|1576|1575.6|1577.2|1576.8|1575.8|1575.2|2801
1611761700000|2021-01-27 15:35:00|1575.8|1575.4|1574.8|1574.2|1575.8|1575.4|1574|1573.6|6812
1611761710000|2021-01-27 15:35:10|1575|1574.4|1574.8|1574.4|1575.2|1574.8|1574.6|1574.2|1448
1611761720000|2021-01-27 15:35:20|1575|1574.6|1574.8|1574.2|1575.4|1574.8|1574.2|1574|10368
1611761730000|2021-01-27 15:35:30|1575|1574.4|1575.4|1575|1575.4|1575|1574.6|1574.2|11324
1611761740000|2021-01-27 15:35:40|1575.6|1574.8|1575.2|1574.8|1575.6|1575.2|1575|1574.6|2267
1611761750000|2021-01-27 15:35:50|1575.4|1575|1574.2|1573.8|1576.4|1576|1574.2|1573.8|12734
1611761760000|2021-01-27 15:36:00|1574|1573.6|1573.4|1573.2|1574.4|1573.8|1573.2|1572.6|8743
1611761770000|2021-01-27 15:36:10|1573.6|1573|1573.6|1573.2|1573.6|1573.2|1572.8|1572.4|4961
1611761780000|2021-01-27 15:36:20|1573.4|1573|1573.2|1572.4|1573.6|1573.2|1572.8|1572.4|4339
1611761790000|2021-01-27 15:36:30|1573|1572.2|1572.6|1572.4|1573.2|1573|1572|1571.8|9903
1611761800000|2021-01-27 15:36:40|1572.8|1572.6|1572.6|1572.2|1573.6|1573.2|1572.4|1572.2|15792
1611761810000|2021-01-27 15:36:50|1572.8|1572.4|1572.6|1572|1573.4|1573|1572.2|1571.8|3670
1611761820000|2021-01-27 15:37:00|1572.8|1571.8|1572.4|1572.2|1573|1572.6|1572.4|1571.8|2200
1611761830000|2021-01-27 15:37:10|1572.6|1572.4|1571|1570.8|1572.8|1572.6|1570.8|1570.6|12593
1611761840000|2021-01-27 15:37:20|1571.2|1571|1571|1570.4|1571.6|1571.4|1570.4|1570.2|4881
1611761850000|2021-01-27 15:37:30|1570.8|1570.2|1571|1570.4|1571|1570.6|1570.2|1570|1977
1611761860000|2021-01-27 15:37:40|1571.2|1570.2|1571.6|1571|1572|1571.6|1571|1570.2|3283
1611761870000|2021-01-27 15:37:50|1571.4|1571.2|1574.2|1573.8|1574.4|1574|1571.4|1571|21642
1611761880000|2021-01-27 15:38:00|1574.4|1574|1572.2|1571.8|1574.4|1574.2|1572.2|1571.8|1792
1611761890000|2021-01-27 15:38:10|1572.4|1572|1573.6|1573.4|1574.2|1573.8|1572.4|1571.8|1043
1611761900000|2021-01-27 15:38:20|1573.4|1573.2|1573.8|1573.4|1573.8|1573.4|1573|1572.6|1753
1611761910000|2021-01-27 15:38:30|1573.6|1573.2|1573.6|1573|1574.6|1574.4|1573.4|1572.8|1042
1611761920000|2021-01-27 15:38:40|1573.8|1573.2|1572.4|1572|1574|1573.6|1572.2|1571.8|1843
1611761930000|2021-01-27 15:38:50|1572.6|1572.4|1572.2|1571.6|1573|1572.6|1572.2|1571.6|2872
1611761940000|2021-01-27 15:39:00|1572|1571.4|1571.6|1571.2|1572.2|1571.6|1571.4|1571|4337
1611761950000|2021-01-27 15:39:10|1571.4|1571.4|1571.6|1571.2|1572.2|1571.8|1571.4|1571|2244
1611761960000|2021-01-27 15:39:20|1571.4|1571.4|1571|1570.4|1571.4|1571.4|1570.6|1570|2139
1611761970000|2021-01-27 15:39:30|1571.2|1570.6|1571.8|1571.2|1571.8|1571.4|1571|1570.6|2993
1611761980000|2021-01-27 15:39:40|1571.6|1571.4|1571.2|1570.8|1572|1571.8|1571.2|1570.8|3439
1611761990000|2021-01-27 15:39:50|1571.4|1571|1571.2|1571|1572|1571.6|1571.2|1570.8|3210
1611762000000|2021-01-27 15:40:00|1571.4|1571.2|1572.4|1572|1573|1572.8|1571.2|1571|3081
1611762010000|2021-01-27 15:40:10|1572.6|1571.8|1570.8|1570.4|1573|1572.6|1570.8|1570.4|1585
1611762020000|2021-01-27 15:40:20|1570.4|1570.2|1570.2|1569.6|1570.4|1570.2|1569.6|1569.4|5894
1611762030000|2021-01-27 15:40:30|1570|1569.4|1569.4|1569.2|1570|1569.8|1569.2|1568.8|3782
1611762040000|2021-01-27 15:40:40|1569.6|1569.4|1569.4|1569|1569.8|1569.4|1569|1568.6|2226
1611762050000|2021-01-27 15:40:50|1569.2|1568.8|1569.2|1568.8|1569.6|1569.4|1568.6|1568.4|5201
1611762060000|2021-01-27 15:41:00|1569.4|1569|1570.2|1569.8|1570.6|1570.2|1569.2|1568.8|6275
1611762070000|2021-01-27 15:41:10|1570.4|1569.6|1571|1570.6|1571.6|1571|1570.4|1569.4|1566
1611762080000|2021-01-27 15:41:20|1570.8|1570.4|1570.8|1570.2|1571.2|1570.8|1570.2|1569.6|5329
1611762090000|2021-01-27 15:41:30|1571|1570.4|1572.8|1572.4|1573.2|1572.8|1571|1570.4|2772
1611762100000|2021-01-27 15:41:40|1573|1572.6|1575|1574.8|1575.8|1575.4|1572.8|1572.6|2661
1611762110000|2021-01-27 15:41:50|1575.2|1575|1574.4|1573.8|1575.6|1575.4|1573.6|1573.2|14869
1611762120000|2021-01-27 15:42:00|1574.6|1574|1573.6|1572.8|1574.8|1574.4|1573|1572.4|12135
1611762130000|2021-01-27 15:42:10|1573.4|1572.2|1575|1574.6|1575.2|1574.6|1572.8|1572.2|13764
1611762140000|2021-01-27 15:42:20|1575.2|1574.4|1574|1573.6|1575.2|1574.4|1573.8|1573.4|2283
1611762150000|2021-01-27 15:42:30|1573.8|1573.4|1574|1573.4|1574.4|1574.2|1573.4|1573|5738
1611762160000|2021-01-27 15:42:40|1573.8|1573.6|1575.2|1574.4|1575.2|1574.6|1573.8|1573.4|5900
1611762170000|2021-01-27 15:42:50|1575|1574.6|1576|1575.4|1576|1575.6|1574.8|1574.4|2478
1611762180000|2021-01-27 15:43:00|1575.6|1575.2|1575|1574.4|1576|1575.6|1575|1574.4|1748
1611762190000|2021-01-27 15:43:10|1574.8|1574.2|1574.6|1574.2|1574.8|1574.4|1573.8|1573.6|4065
1611762200000|2021-01-27 15:43:20|1574.8|1574.4|1575|1574.6|1575.2|1574.6|1574.2|1574|696
1611762210000|2021-01-27 15:43:30|1575.2|1574.8|1573.8|1573.4|1575.4|1575|1573.6|1573.2|8117
1611762220000|2021-01-27 15:43:40|1574.4|1573.6|1574.6|1574.2|1575|1574.8|1574.2|1573.4|5603
1611762230000|2021-01-27 15:43:50|1574.8|1574|1574|1573.4|1575|1574.6|1573.8|1573.4|525
1611762240000|2021-01-27 15:44:00|1573.8|1573.2|1575|1574.6|1575|1574.6|1573.4|1573|4700
1611762250000|2021-01-27 15:44:10|1575.2|1574.8|1575.6|1575|1576|1575.6|1575.2|1574.6|556
1611762260000|2021-01-27 15:44:20|1575.8|1575.2|1575.2|1575|1576|1575.8|1575.2|1574.6|1922
1611762270000|2021-01-27 15:44:30|1575.4|1574.8|1576|1575.6|1576.4|1576|1575.2|1574.8|1982
1611762280000|2021-01-27 15:44:40|1576.2|1575.8|1576.6|1576|1576.8|1576.4|1576.2|1575.6|499
1611762290000|2021-01-27 15:44:50|1576.8|1576.2|1577.2|1576.6|1577.2|1576.8|1576.8|1576.2|10302
1611762300000|2021-01-27 15:45:00|1577.4|1576.8|1577.6|1576.8|1578|1577.8|1577|1576.6|7838
1611762310000|2021-01-27 15:45:10|1577.8|1577|1577.6|1577.2|1577.8|1577.4|1577.4|1576.8|500
1611762320000|2021-01-27 15:45:20|1577.4|1577|1578.4|1578|1578.8|1578.4|1577.4|1577|1117
1611762330000|2021-01-27 15:45:30|1578.6|1578.2|1577.2|1576.8|1578.8|1578.4|1577|1576.8|8927
1611762340000|2021-01-27 15:45:40|1577.4|1577|1576.8|1576.4|1577.6|1577.2|1576.6|1576.2|0
1611762350000|2021-01-27 15:45:50|1576.6|1576.2|1577|1576.6|1577.2|1576.8|1576.6|1576.2|2109
1611762360000|2021-01-27 15:46:00|1576.8|1576.4|1576.4|1575.8|1576.8|1576.4|1576|1575.6|2519
1611762370000|2021-01-27 15:46:10|1576.2|1575.6|1575.8|1575.2|1576.4|1576|1574.8|1574.6|3052
1611762380000|2021-01-27 15:46:20|1576|1575.4|1575.8|1575.4|1576.2|1576|1575.4|1575|584
1611762390000|2021-01-27 15:46:30|1575.6|1575.2|1575.4|1574.8|1575.8|1575.4|1575|1574.8|0
1611762400000|2021-01-27 15:46:40|1575.2|1574.6|1575.4|1575|1575.6|1575.2|1574.6|1574.2|1527
1611762410000|2021-01-27 15:46:50|1575.6|1575.2|1575.4|1574.8|1576|1575.8|1575.4|1574.6|446
1611762420000|2021-01-27 15:47:00|1575.2|1574.6|1574.4|1574|1575.4|1575.2|1574.2|1573.8|3662
1611762430000|2021-01-27 15:47:10|1574.6|1574.4|1574|1573.6|1574.8|1574.4|1574|1573.6|214
1611762440000|2021-01-27 15:47:20|1574.2|1573.8|1574.4|1573.8|1574.6|1574.2|1574.2|1573.8|226
1611762450000|2021-01-27 15:47:30|1574.2|1574|1573.8|1573.6|1574.4|1574.2|1573.6|1573|4101
1611762460000|2021-01-27 15:47:40|1573.6|1573.2|1574.6|1574|1574.6|1574|1573.2|1573|2702
1611762470000|2021-01-27 15:47:50|1574.8|1574.4|1575.4|1575|1575.6|1575.2|1574.6|1574.4|2477
1611762480000|2021-01-27 15:48:00|1575.6|1575.2|1575.8|1575.2|1576.4|1576|1575.4|1575|4365
1611762490000|2021-01-27 15:48:10|1575.6|1575.4|1576|1575.6|1576.4|1576|1575|1574.6|13780
1611762500000|2021-01-27 15:48:20|1575.8|1575.8|1576|1575.6|1576|1575.8|1575.6|1575.2|50
1611762510000|2021-01-27 15:48:30|1576.2|1575.8|1577.4|1577|1577.6|1577.2|1576.2|1575.8|718
1611762520000|2021-01-27 15:48:40|1577.6|1577.2|1577.6|1577.2|1578|1577.8|1577.2|1577.2|1916
1611762530000|2021-01-27 15:48:50|1577.4|1577|1578|1577.6|1578|1577.6|1577.2|1576.8|780
1611762540000|2021-01-27 15:49:00|1578.2|1577.8|1577.4|1576.8|1578.2|1578|1577|1576.8|3096
1611762550000|2021-01-27 15:49:10|1577.2|1576.6|1576.6|1576.2|1577.4|1576.6|1576.2|1575.8|4451
1611762560000|2021-01-27 15:49:20|1576.4|1576|1576.2|1575.8|1576.4|1576.2|1576|1575.4|3476
1611762570000|2021-01-27 15:49:30|1576|1575.6|1576.8|1576|1576.8|1576.4|1575.4|1575|4892
1611762580000|2021-01-27 15:49:40|1576.6|1576.2|1576|1575.6|1577|1576.6|1575.6|1575.4|4276
1611762590000|2021-01-27 15:49:50|1576.2|1575.8|1576.2|1575.6|1576.6|1576|1576|1575.4|200
1611762600000|2021-01-27 15:50:00|1576.4|1575.8|1576|1575.6|1577.2|1576.6|1576|1575.6|1509
1611762610000|2021-01-27 15:50:10|1576.2|1575.8|1576.2|1575.6|1576.4|1576.2|1576|1575.6|508
1611762620000|2021-01-27 15:50:20|1576|1575.8|1574.8|1574.4|1576.8|1576.2|1574.8|1574.4|2929
1611762630000|2021-01-27 15:50:30|1575|1574.6|1575.2|1574.8|1575.2|1574.8|1574.4|1574|350
1611762640000|2021-01-27 15:50:40|1575.4|1574.6|1574.6|1574.2|1575.4|1575|1574.4|1574|3159
1611762650000|2021-01-27 15:50:50|1574.4|1574|1573.4|1572.8|1574.8|1574.4|1573|1572.8|15581
1611762660000|2021-01-27 15:51:00|1573.6|1573.2|1574.2|1573.8|1574.4|1574|1573.4|1573|2252
1611762670000|2021-01-27 15:51:10|1574|1574|1574.4|1574|1574.6|1574.2|1573.6|1573.2|3545
1611762680000|2021-01-27 15:51:20|1574.6|1573.8|1574|1573.4|1574.6|1574.2|1573.8|1573.4|632
1611762690000|2021-01-27 15:51:30|1574.2|1573.6|1574.2|1573.6|1574.2|1573.8|1573.8|1573.4|1050
1611762700000|2021-01-27 15:51:40|1574|1573.4|1574|1573.8|1574|1573.8|1573.4|1573.2|1403
1611762710000|2021-01-27 15:51:50|1574.2|1573.6|1574.2|1573.8|1574.2|1573.8|1573.4|1573.2|1555
1611762720000|2021-01-27 15:52:00|1574|1573.6|1574.8|1574.4|1574.8|1574.6|1574|1573.6|594
1611762730000|2021-01-27 15:52:10|1575|1574.6|1575.4|1574.8|1575.8|1575.4|1575|1574.4|3852
1611762740000|2021-01-27 15:52:20|1575.2|1574.6|1575|1574.6|1575.4|1574.8|1574.4|1574|3540
1611762750000|2021-01-27 15:52:30|1574.8|1574.8|1575|1574.6|1575.2|1575|1574.8|1574.4|846
1611762760000|2021-01-27 15:52:40|1574.8|1574.4|1574.2|1573.8|1574.8|1574.4|1574.2|1573.8|138
1611762770000|2021-01-27 15:52:50|1574|1573.6|1572.2|1571.8|1574|1573.6|1572.2|1571.8|2718
1611762780000|2021-01-27 15:53:00|1572.4|1572|1573|1572.8|1573|1572.8|1572.2|1572|4838
1611762790000|2021-01-27 15:53:10|1573.2|1573|1574|1573.6|1574.2|1574|1573.2|1572.8|941
1611762800000|2021-01-27 15:53:20|1574.2|1573.8|1573.2|1572.8|1574.2|1573.8|1573|1572.6|1506
1611762810000|2021-01-27 15:53:30|1573.4|1573|1574|1573.4|1574|1573.6|1573.4|1573|0
1611762820000|2021-01-27 15:53:40|1574.2|1573.6|1574.2|1573.8|1574.6|1574.2|1574|1573.4|513
1611762830000|2021-01-27 15:53:50|1574.4|1574|1574.6|1574|1574.6|1574.2|1574.2|1573.8|423
1611762840000|2021-01-27 15:54:00|1575|1574.2|1574.8|1574.4|1575|1574.6|1574.4|1574.2|1140
1611762850000|2021-01-27 15:54:10|1575|1574.6|1574.4|1573.8|1575|1574.8|1574|1573.8|331
1611762860000|2021-01-27 15:54:20|1574.6|1574|1574.8|1574.2|1574.8|1574.6|1574.4|1574|807
1611762870000|2021-01-27 15:54:30|1574.6|1574|1573.8|1573.4|1574.6|1574.2|1573.8|1573.4|1411
1611762880000|2021-01-27 15:54:40|1574|1573.6|1574.2|1573.8|1574.8|1574.4|1574|1573.6|1672
1611762890000|2021-01-27 15:54:50|1574|1573.6|1574|1573.6|1574.6|1574|1573.4|1573.2|266
1611762900000|2021-01-27 15:55:00|1573.8|1573.4|1575|1574.6|1575|1574.6|1573.6|1572.8|1669
1611762910000|2021-01-27 15:55:10|1575.2|1574.8|1575|1574.6|1575.8|1575.4|1574.2|1573.8|56807
1611762920000|2021-01-27 15:55:20|1574.8|1574.8|1575.2|1575|1575.4|1575|1574.8|1574.6|1000
1611762930000|2021-01-27 15:55:30|1575|1574.8|1574.4|1573.8|1575.2|1574.8|1573.4|1573|13355
1611762940000|2021-01-27 15:55:40|1574.6|1574|1574.6|1574.2|1574.8|1574.4|1574.4|1574|33
1611762950000|2021-01-27 15:55:50|1574.4|1574|1574|1573.6|1574.6|1574.2|1573.6|1573|4658
1611762960000|2021-01-27 15:56:00|1574.2|1573.4|1574.2|1573.6|1574.2|1574|1573.8|1573.4|2368
1611762970000|2021-01-27 15:56:10|1574.4|1573.4|1573.2|1573|1574.4|1573.4|1573.2|1572.8|212
1611762980000|2021-01-27 15:56:20|1573.4|1573.2|1574.6|1574.2|1574.8|1574.4|1573.2|1573|3690
1611762990000|2021-01-27 15:56:30|1574.8|1574|1574.6|1574|1574.8|1574.4|1574.4|1574|0
1611763000000|2021-01-27 15:56:40|1574.4|1574.2|1575|1574.6|1575|1574.8|1574.4|1574|909
1611763010000|2021-01-27 15:56:50|1574.8|1574.8|1575|1574.4|1575.4|1575.2|1574.8|1574.2|1592
1611763020000|2021-01-27 15:57:00|1575.2|1574.6|1575.2|1574.8|1575.4|1575|1574.8|1574.4|3
1611763030000|2021-01-27 15:57:10|1575|1574.6|1575.2|1574.6|1575.2|1575|1574.8|1574.4|1466
1611763040000|2021-01-27 15:57:20|1575|1574.8|1575.6|1575.2|1575.6|1575.4|1574.8|1574.6|1476
1611763050000|2021-01-27 15:57:30|1575.4|1575.4|1575.2|1574.8|1575.6|1575.4|1575.2|1574.8|0
1611763060000|2021-01-27 15:57:40|1575.4|1575|1575.4|1574.8|1575.6|1575.4|1575.2|1574.8|785
1611763070000|2021-01-27 15:57:50|1575.2|1575|1575.2|1575|1575.4|1575|1575|1574.8|25
1611763080000|2021-01-27 15:58:00|1575.4|1574.8|1576|1575.6|1576.2|1575.6|1574.8|1574.4|3658
1611763090000|2021-01-27 15:58:10|1575.8|1575.4|1576.2|1575.8|1576.4|1576.2|1575.8|1575.4|4174
1611763100000|2021-01-27 15:58:20|1576.4|1576|1576.2|1576|1576.6|1576.2|1576|1575.6|1864
1611763110000|2021-01-27 15:58:30|1576.4|1575.8|1576.4|1575.6|1576.4|1576|1575.8|1575.6|2598
1611763120000|2021-01-27 15:58:40|1576.2|1575.8|1577.8|1577.2|1578|1577.8|1576.2|1575.8|37407
1611763130000|2021-01-27 15:58:50|1577.6|1577.4|1577.8|1577.4|1577.8|1577.6|1577.2|1577|7645
1611763140000|2021-01-27 15:59:00|1578|1577.6|1579|1578.6|1579|1578.8|1578|1577.4|11265
1611763150000|2021-01-27 15:59:10|1579.2|1578.8|1580.4|1580.2|1581|1580.8|1579.2|1578.6|40318
1611763160000|2021-01-27 15:59:20|1580.6|1580|1580.2|1579.8|1580.6|1580.4|1580|1579.8|7822
1611763170000|2021-01-27 15:59:30|1580.4|1580.2|1579.4|1579.2|1580.6|1580.2|1579.4|1579|11788
1611763180000|2021-01-27 15:59:40|1579.6|1579|1579.2|1578.8|1579.8|1579.4|1579|1578.6|5490
1611763190000|2021-01-27 15:59:50|1579.4|1579|1579|1578.4|1580|1579.8|1578.6|1578.2|4659
1611763200000|2021-01-27 16:00:00|1578.8|1578.2|1578.6|1578.2|1579|1578.8|1578.4|1578.2|767
1611763210000|2021-01-27 16:00:10|1578.4|1578.4|1578.8|1578.2|1579.2|1579|1578.4|1578|2133
1611763220000|2021-01-27 16:00:20|1579|1578.4|1578.8|1578.4|1579|1578.6|1578.4|1577.6|1397
1611763230000|2021-01-27 16:00:30|1579|1578.6|1578.8|1578.2|1579.2|1579|1578.6|1578.2|1275
1611763240000|2021-01-27 16:00:40|1578.6|1578.4|1579|1578.6|1579.6|1579.2|1578.6|1578.4|2220
1611763250000|2021-01-27 16:00:50|1579.2|1578.4|1580|1579.6|1580|1579.6|1579.2|1578.4|764
1611763260000|2021-01-27 16:01:00|1579.8|1579.8|1580.6|1580|1581|1580.6|1579.6|1579.2|4817
1611763270000|2021-01-27 16:01:10|1580.4|1580.2|1580.8|1580.4|1581.6|1581.2|1580.4|1580|7892
1611763280000|2021-01-27 16:01:20|1580.6|1580.6|1580.8|1580.2|1581|1580.6|1580.2|1579.8|2199
1611763290000|2021-01-27 16:01:30|1580.6|1580|1580.8|1580.2|1580.8|1580.2|1580.2|1579.8|250
1611763300000|2021-01-27 16:01:40|1580.6|1580|1580.4|1580|1580.8|1580.2|1579.8|1579.6|4535
1611763310000|2021-01-27 16:01:50|1580.2|1579.8|1579.2|1578.4|1580.2|1579.8|1579|1578.2|1558
1611763320000|2021-01-27 16:02:00|1579|1578.2|1578.8|1578.6|1579.2|1578.6|1578.4|1578|1181
1611763330000|2021-01-27 16:02:10|1578.6|1578.4|1579.4|1579.2|1579.4|1579.2|1578.6|1578.2|2309
1611763340000|2021-01-27 16:02:20|1579.6|1579.6|1579.6|1579.2|1581|1580.8|1579.4|1579.2|10820
1611763350000|2021-01-27 16:02:30|1579.8|1579.4|1579.4|1579|1580.4|1579.8|1579|1578.6|5602
1611763360000|2021-01-27 16:02:40|1579.2|1578.8|1579.4|1579|1579.4|1579.2|1579|1578.6|0
1611763370000|2021-01-27 16:02:50|1579.6|1579.2|1579.4|1578.8|1579.8|1579.4|1579|1578.8|1684
1611763380000|2021-01-27 16:03:00|1579.6|1579|1580.8|1580|1580.8|1580.2|1579.4|1578.8|300
1611763390000|2021-01-27 16:03:10|1580.6|1580.2|1579.6|1579|1580.8|1580.4|1579.4|1579|400
1611763400000|2021-01-27 16:03:20|1579.8|1579.2|1579.4|1579|1580.2|1579.6|1579.2|1579|267
1611763410000|2021-01-27 16:03:30|1579.6|1579.2|1579|1578.6|1580.2|1579.8|1578.6|1578.4|6343
1611763420000|2021-01-27 16:03:40|1579.2|1578.8|1579.8|1579.2|1579.8|1579.4|1579|1578.6|1483
1611763430000|2021-01-27 16:03:50|1580|1579.4|1580|1579.4|1580.2|1579.8|1579.6|1579.2|1350
1611763440000|2021-01-27 16:04:00|1580.2|1579.6|1581.4|1581|1581.6|1581|1580.2|1579.6|8591
1611763450000|2021-01-27 16:04:10|1581.6|1581.2|1581.6|1581.4|1581.6|1581.4|1581.2|1581|41
1611763460000|2021-01-27 16:04:20|1581.8|1581.6|1582.2|1582|1582.6|1582.2|1581.8|1581.4|3336
1611763470000|2021-01-27 16:04:30|1582|1581.8|1582.6|1582|1582.6|1582.2|1582|1581.6|823
1611763480000|2021-01-27 16:04:40|1582.4|1582.2|1582.6|1582.2|1582.8|1582.4|1582.2|1582|250
1611763490000|2021-01-27 16:04:50|1582.8|1582.4|1583|1582.6|1583.2|1583|1582.6|1582.4|4158
1611763500000|2021-01-27 16:05:00|1582.8|1582.8|1583.4|1583|1583.6|1583.2|1582.8|1582.6|4934
1611763510000|2021-01-27 16:05:10|1583.6|1583.2|1583|1582.6|1583.6|1583.2|1582.6|1582.4|3691
1611763520000|2021-01-27 16:05:20|1582.8|1582.8|1582.8|1582.6|1583|1582.8|1582.4|1582.2|23947
1611763530000|2021-01-27 16:05:30|1582.6|1582.4|1581.8|1581.4|1582.6|1582.6|1581.6|1581.2|4485
1611763540000|2021-01-27 16:05:40|1581.6|1581.2|1580.6|1580.4|1581.8|1581.2|1580.6|1580.4|3043
1611763550000|2021-01-27 16:05:50|1580.4|1580.2|1580.2|1579.8|1581|1580.8|1580|1579.8|10934
1611763560000|2021-01-27 16:06:00|1580.4|1580|1578|1577.6|1580.4|1580.2|1577.8|1577.4|24672
1611763570000|2021-01-27 16:06:10|1578.2|1577.8|1578.2|1577.8|1578.6|1578.2|1577.2|1576.8|17874
1611763580000|2021-01-27 16:06:20|1578.4|1578|1580.2|1580|1580.2|1580|1578.2|1577.8|5352
1611763590000|2021-01-27 16:06:30|1580.4|1580.2|1579.8|1579.6|1580.4|1580.2|1579.6|1579|7224
1611763600000|2021-01-27 16:06:40|1580|1579.4|1579.6|1579|1580.4|1579.6|1579.4|1579|2547
1611763610000|2021-01-27 16:06:50|1579.2|1578.8|1579.4|1578.8|1579.8|1579.4|1579.2|1578.8|542
1611763620000|2021-01-27 16:07:00|1579.2|1579|1579.6|1579.2|1579.8|1579.4|1579.2|1579|643
1611763630000|2021-01-27 16:07:10|1579.8|1579.4|1580.2|1579.6|1580.4|1580.2|1579.4|1579.2|3377
1611763640000|2021-01-27 16:07:20|1580|1579.8|1580.6|1580.2|1580.6|1580.4|1579.8|1579.6|7449
1611763650000|2021-01-27 16:07:30|1580.8|1580.4|1581|1580.6|1581|1580.8|1580.6|1580.4|2243
1611763660000|2021-01-27 16:07:40|1581.2|1580.8|1581.6|1581.2|1581.6|1581.2|1580.4|1580|10175
1611763670000|2021-01-27 16:07:50|1581.8|1581.4|1582.4|1581.8|1582.4|1582|1581.6|1581.2|5491
1611763680000|2021-01-27 16:08:00|1582.6|1582|1582.2|1581.8|1582.8|1582.6|1582|1581.6|14104
1611763690000|2021-01-27 16:08:10|1582.4|1582|1583.6|1583.2|1583.6|1583.4|1582.4|1582|35624
1611763700000|2021-01-27 16:08:20|1583.8|1583.4|1583.8|1583.4|1584.4|1584|1583.2|1582.8|22711
1611763710000|2021-01-27 16:08:30|1583.6|1583.6|1583.4|1583|1584|1583.8|1583.2|1583|8033
1611763720000|2021-01-27 16:08:40|1583.2|1583.2|1584.2|1583.8|1584.4|1584|1583.2|1583|13469
1611763730000|2021-01-27 16:08:50|1584|1583.6|1583.4|1583|1584|1583.6|1583.2|1582.8|1719
1611763740000|2021-01-27 16:09:00|1583.6|1583.2|1583.8|1583.4|1583.8|1583.6|1583.2|1583|7479
1611763750000|2021-01-27 16:09:10|1584|1583.6|1584.6|1584.2|1584.6|1584.4|1583.4|1583.2|2710
1611763760000|2021-01-27 16:09:20|1584.8|1584.4|1584.8|1584.2|1585|1584.6|1584.4|1584|1093
1611763770000|2021-01-27 16:09:30|1584.6|1584|1584.2|1583.8|1584.6|1584.2|1584|1583.6|1367
1611763780000|2021-01-27 16:09:40|1584|1583.6|1584.6|1584|1584.6|1584|1583.8|1583.4|1424
1611763790000|2021-01-27 16:09:50|1584.8|1584.2|1585.4|1584.8|1585.8|1585.4|1584.8|1584.2|12962
1611763800000|2021-01-27 16:10:00|1585.6|1585|1585.2|1584.8|1585.8|1585.4|1585.2|1584.8|5464
1611763810000|2021-01-27 16:10:10|1585|1585|1584.8|1584.6|1585.2|1585|1584.8|1584.4|1582
1611763820000|2021-01-27 16:10:20|1584.6|1584.4|1584.8|1584.4|1585|1584.4|1584.4|1584|2147
1611763830000|2021-01-27 16:10:30|1584.6|1584.2|1583|1582.6|1584.6|1584.2|1583|1582.6|5160
1611763840000|2021-01-27 16:10:40|1582.8|1582.4|1582|1581.8|1582.8|1582.6|1582|1581.6|5907
1611763850000|2021-01-27 16:10:50|1582.4|1581.6|1582|1581.6|1582.4|1581.6|1581.2|1581|2569
1611763860000|2021-01-27 16:11:00|1581.8|1581.4|1581.6|1580.8|1581.8|1581.6|1581.2|1580.8|2194
1611763870000|2021-01-27 16:11:10|1581.4|1581|1580.4|1580|1581.4|1581|1580|1579.8|3175
1611763880000|2021-01-27 16:11:20|1580.6|1580.2|1580.4|1580|1581.2|1581|1580.2|1579.6|27875
1611763890000|2021-01-27 16:11:30|1580.2|1580.2|1580.6|1580|1580.6|1580.2|1580|1579.4|2751
1611763900000|2021-01-27 16:11:40|1580.2|1579.8|1580.6|1580.4|1580.6|1580.4|1580.2|1579.8|1270
1611763910000|2021-01-27 16:11:50|1580.8|1580.6|1581.8|1581.4|1581.8|1581.4|1580.8|1580.4|11573
1611763920000|2021-01-27 16:12:00|1581.6|1581.2|1583|1582.8|1583.2|1583|1581.2|1581|3607
1611763930000|2021-01-27 16:12:10|1583.2|1582.6|1584.4|1584|1584.6|1584|1583.2|1582.6|1993
1611763940000|2021-01-27 16:12:20|1584.6|1584.2|1585.8|1585.6|1586.4|1586|1584.4|1584|21158
1611763950000|2021-01-27 16:12:30|1586|1585.4|1586.4|1586|1586.6|1586.2|1585.2|1584.8|16019
1611763960000|2021-01-27 16:12:40|1586.2|1586.2|1586.4|1586|1587.4|1587|1586|1585.8|10911
1611763970000|2021-01-27 16:12:50|1586.6|1586.2|1587.4|1587|1587.6|1587|1586.4|1586|2135
1611763980000|2021-01-27 16:13:00|1587.2|1586.8|1586.8|1586.2|1587.8|1587.2|1586.4|1586|18065
1611763990000|2021-01-27 16:13:10|1587|1586.4|1588|1587.6|1588|1587.6|1587|1586.4|8101
1611764000000|2021-01-27 16:13:20|1587.8|1587.4|1588|1587.6|1588|1587.8|1587.4|1587|25305
1611764010000|2021-01-27 16:13:30|1588.2|1587.8|1588.4|1588|1589.8|1589.2|1588.2|1587.6|15567
1611764020000|2021-01-27 16:13:40|1588.2|1587.8|1588.2|1587.6|1588.6|1588.2|1587.8|1587.6|5714
1611764030000|2021-01-27 16:13:50|1588|1587.4|1586|1585.4|1588.4|1588.2|1586|1585.4|13630
1611764040000|2021-01-27 16:14:00|1585.8|1585.2|1586|1585.6|1586.4|1586|1584.6|1584.4|20614
1611764050000|2021-01-27 16:14:10|1586.2|1585.8|1584.6|1584.4|1586.2|1585.8|1584|1583.4|5837
1611764060000|2021-01-27 16:14:20|1584.8|1584.2|1585.2|1584.6|1585.4|1584.8|1584.6|1584.2|4591
1611764070000|2021-01-27 16:14:30|1584.8|1584.4|1585.2|1584.8|1585.2|1584.8|1584.2|1584|2435
1611764080000|2021-01-27 16:14:40|1585.4|1585|1586|1585.6|1586.4|1586.2|1585.4|1585|1457
1611764090000|2021-01-27 16:14:50|1586.2|1585.8|1585.4|1585|1586.2|1585.8|1585.2|1584.8|2437
1611764100000|2021-01-27 16:15:00|1585.2|1585.2|1585.2|1584.6|1585.4|1585.2|1584.8|1584.4|1598
1611764110000|2021-01-27 16:15:10|1585|1584.4|1585.2|1584.8|1585.4|1585.2|1584.4|1584|14605
1611764120000|2021-01-27 16:15:20|1585.4|1585|1586.6|1586|1586.6|1586|1585.2|1584.8|7783
1611764130000|2021-01-27 16:15:30|1586.4|1586.4|1587|1586.6|1587.2|1586.8|1586.2|1585.8|10277
1611764140000|2021-01-27 16:15:40|1587.2|1586.8|1587.2|1586.8|1587.2|1587|1586.4|1586|3676
1611764150000|2021-01-27 16:15:50|1587|1586.6|1587.8|1587.4|1588|1587.6|1586.8|1586.6|590
1611764160000|2021-01-27 16:16:00|1587.6|1587.6|1588.4|1587.8|1588.4|1588|1587.6|1587.2|2287
1611764170000|2021-01-27 16:16:10|1588.2|1587.6|1588|1587.8|1588.2|1587.8|1586.8|1586.6|4088
1611764180000|2021-01-27 16:16:20|1588.2|1587.6|1588.2|1587.8|1588.4|1588|1587.6|1587.2|6425
1611764190000|2021-01-27 16:16:30|1588|1588|1587|1586.6|1588|1588|1586.8|1586.4|1086
1611764200000|2021-01-27 16:16:40|1586.6|1586.4|1586.6|1586|1587.2|1586.8|1585.8|1585.6|9666
1611764210000|2021-01-27 16:16:50|1586.4|1586.2|1587.4|1586.8|1587.4|1587|1586.4|1586.2|3493
1611764220000|2021-01-27 16:17:00|1587.6|1587|1587.6|1587|1587.6|1587.2|1587.2|1586.8|1299
1611764230000|2021-01-27 16:17:10|1587.4|1587.2|1587.8|1587.6|1587.8|1587.6|1587|1586.8|9031
1611764240000|2021-01-27 16:17:20|1587.6|1587.4|1589|1588.4|1589|1588.8|1587.4|1587.2|2394
1611764250000|2021-01-27 16:17:30|1589.2|1588.6|1589.2|1588.6|1589.2|1589|1589|1588.6|3951
1611764260000|2021-01-27 16:17:40|1589|1588.4|1587.6|1587.2|1589|1588.6|1587.4|1587|3490
1611764270000|2021-01-27 16:17:50|1587.4|1587|1586.6|1586.2|1588|1587.6|1586.6|1586.2|2066
1611764280000|2021-01-27 16:18:00|1586.4|1586|1587.2|1586.8|1587.2|1587|1586.2|1586|3454
1611764290000|2021-01-27 16:18:10|1587.4|1587|1586.2|1586|1587.6|1587|1586.2|1586|2987
1611764300000|2021-01-27 16:18:20|1586|1585.8|1585.8|1585.6|1586.8|1586.4|1585.6|1585.4|7975
1611764310000|2021-01-27 16:18:30|1585.6|1585.4|1585.2|1584.8|1585.8|1585.4|1585|1584.6|4131
1611764320000|2021-01-27 16:18:40|1585.4|1585|1585|1584.8|1585.4|1585|1585|1584.4|2650
1611764330000|2021-01-27 16:18:50|1584.8|1584.6|1585|1584.8|1585.6|1585.2|1584.8|1584.4|2882
1611764340000|2021-01-27 16:19:00|1585.2|1585|1585|1584.8|1585.4|1585|1584.4|1584|2028
1611764350000|2021-01-27 16:19:10|1585.2|1585|1585.2|1585|1585.6|1585|1584.8|1584.2|1576
1611764360000|2021-01-27 16:19:20|1585.4|1585.4|1586.2|1586|1586.2|1586|1585.2|1585|1607
1611764370000|2021-01-27 16:19:30|1586|1585.8|1585.2|1585|1586|1585.8|1585.2|1584.8|4673
1611764380000|2021-01-27 16:19:40|1585.4|1585.2|1585.6|1585.2|1585.8|1585.4|1585.2|1584.8|4243
1611764390000|2021-01-27 16:19:50|1585.4|1585|1585.4|1584.8|1585.6|1585.2|1585|1584.6|2094
1611764400000|2021-01-27 16:20:00|1585.6|1585|1586|1585.6|1586.4|1585.8|1585.6|1585|5600
1611764410000|2021-01-27 16:20:10|1586.2|1585.8|1586.4|1586.2|1586.8|1586.4|1586.2|1585.8|821
1611764420000|2021-01-27 16:20:20|1586.6|1586.4|1587|1586.6|1587.2|1586.8|1586.6|1586.2|1234
1611764430000|2021-01-27 16:20:30|1586.8|1586.4|1586.4|1586|1587.2|1586.4|1586.2|1586|1462
1611764440000|2021-01-27 16:20:40|1586.2|1585.8|1586.2|1586|1586.2|1586|1586|1585.6|78
1611764450000|2021-01-27 16:20:50|1586.4|1586.2|1587.2|1586.8|1587.4|1587.2|1586.4|1586|8249
1611764460000|2021-01-27 16:21:00|1587.4|1587|1586.8|1586.4|1587.4|1587.2|1586.8|1586.4|1725
1611764470000|2021-01-27 16:21:10|1586.6|1586.2|1586.4|1586.2|1586.6|1586.2|1586|1585.6|704
1611764480000|2021-01-27 16:21:20|1586.2|1586|1586.4|1586|1586.4|1586.2|1585.8|1585.4|5294
1611764490000|2021-01-27 16:21:30|1586.6|1586.2|1586.4|1585.8|1586.6|1586.4|1586.2|1585.8|475
1611764500000|2021-01-27 16:21:40|1586.2|1586|1586.2|1586|1586.2|1586|1585.6|1585.4|13337
1611764510000|2021-01-27 16:21:50|1586.4|1586.2|1586.6|1586.2|1586.8|1586.4|1585.6|1585.2|3302
1611764520000|2021-01-27 16:22:00|1586.8|1586.4|1587.8|1587.4|1588|1587.6|1586.4|1586|2434
1611764530000|2021-01-27 16:22:10|1588|1587.6|1588.6|1588.2|1588.8|1588.6|1588|1587.4|2644
1611764540000|2021-01-27 16:22:20|1588.8|1588.4|1588|1587.4|1589|1588.8|1588|1587.4|3088
1611764550000|2021-01-27 16:22:30|1587.8|1587.6|1587.8|1587.4|1588|1587.8|1587.8|1587.4|546
1611764560000|2021-01-27 16:22:40|1588|1587.2|1587.4|1587|1588|1587.6|1587|1586.6|3464
1611764570000|2021-01-27 16:22:50|1587.2|1586.8|1586.4|1586.2|1587.2|1586.8|1586.4|1586.2|1475
1611764580000|2021-01-27 16:23:00|1586.8|1586.4|1587.2|1586.8|1587.2|1586.8|1586.4|1586.2|2478
1611764590000|2021-01-27 16:23:10|1587.4|1587|1587.2|1586.8|1587.4|1587|1586.8|1586.4|3256
1611764600000|2021-01-27 16:23:20|1587|1586.6|1587.4|1587|1588|1587.6|1587|1586.6|3012
1611764610000|2021-01-27 16:23:30|1587.6|1587.2|1587.4|1587|1587.8|1587.4|1587.4|1587|2077
1611764620000|2021-01-27 16:23:40|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1587.2|1586.8|927
1611764630000|2021-01-27 16:23:50|1587.2|1586.8|1587.8|1587.4|1588|1587.6|1587.2|1586.8|4356
1611764640000|2021-01-27 16:24:00|1587.6|1587.2|1588.6|1588.2|1588.6|1588.4|1587.6|1587.2|5830
1611764650000|2021-01-27 16:24:10|1588.8|1588.4|1588.6|1588.2|1589.2|1589|1588.6|1588.2|8082
1611764660000|2021-01-27 16:24:20|1588.8|1588.4|1589.4|1589|1589.8|1589.2|1588.8|1588.4|2465
1611764670000|2021-01-27 16:24:30|1589.2|1588.8|1589|1588.6|1589.6|1589.2|1588.8|1588.6|4568
1611764680000|2021-01-27 16:24:40|1589.2|1588.8|1589.6|1589.2|1589.6|1589.4|1589.2|1588.6|2810
1611764690000|2021-01-27 16:24:50|1589.8|1589.4|1588.6|1588.2|1589.8|1589.4|1588.6|1588.2|2624
1611764700000|2021-01-27 16:25:00|1588.4|1588.4|1588.6|1588.2|1588.8|1588.6|1588.4|1587.8|15271
1611764710000|2021-01-27 16:25:10|1588.8|1588.4|1589.6|1589|1589.6|1589.4|1588.8|1588.4|4461
1611764720000|2021-01-27 16:25:20|1589.4|1588.8|1588.6|1588.2|1589.6|1589|1588.6|1588.2|5771
1611764730000|2021-01-27 16:25:30|1588.8|1588.4|1589|1588.6|1589.2|1588.8|1588.8|1588.2|2949
1611764740000|2021-01-27 16:25:40|1589.2|1588.8|1589.2|1588.8|1589.4|1589|1588.6|1588.2|786
1611764750000|2021-01-27 16:25:50|1589|1588.6|1589.4|1589.2|1589.6|1589.2|1589|1588.6|61
1611764760000|2021-01-27 16:26:00|1589.6|1589|1589.8|1589.4|1590|1589.6|1589.4|1589|1822
1611764770000|2021-01-27 16:26:10|1590|1589.6|1589.6|1589.2|1590|1589.8|1589.6|1589.2|6878
1611764780000|2021-01-27 16:26:20|1589.4|1589|1589.6|1589.2|1589.6|1589.4|1589.4|1589|750
1611764790000|2021-01-27 16:26:30|1589.8|1589.4|1590|1589.6|1590|1589.6|1589.8|1589.4|2245
1611764800000|2021-01-27 16:26:40|1590.2|1589.8|1591|1590.6|1591|1590.6|1590.2|1589.8|21685
1611764810000|2021-01-27 16:26:50|1591.2|1590.8|1590.8|1590.4|1591.6|1591.2|1590.8|1590.4|8243
1611764820000|2021-01-27 16:27:00|1591|1590.6|1591.4|1591|1591.6|1591.2|1590.8|1590.4|4468
1611764830000|2021-01-27 16:27:10|1591|1590.8|1592.2|1591.8|1592.4|1592.2|1591|1590.4|11641
1611764840000|2021-01-27 16:27:20|1592|1591.6|1592.4|1592|1592.4|1592|1591.8|1591.6|2410
1611764850000|2021-01-27 16:27:30|1592.2|1591.8|1591.8|1591.2|1592.2|1592|1591.6|1591.2|14477
1611764860000|2021-01-27 16:27:40|1591.6|1591.4|1592|1591.6|1592.4|1592|1591.6|1591.2|6895
1611764870000|2021-01-27 16:27:50|1591.8|1591.8|1592|1591.4|1592|1591.8|1591.8|1591.4|1470
1611764880000|2021-01-27 16:28:00|1591.8|1591.2|1592.4|1591.8|1592.4|1591.8|1591.4|1591.2|4518
1611764890000|2021-01-27 16:28:10|1592.6|1592|1592|1591.4|1592.6|1592.2|1591.6|1591.2|977
1611764900000|2021-01-27 16:28:20|1592.2|1591.2|1592|1591.8|1592.6|1592.2|1592|1591.2|17053
1611764910000|2021-01-27 16:28:30|1592.4|1592|1592.6|1592.2|1592.6|1592.4|1592.4|1592|4186
1611764920000|2021-01-27 16:28:40|1592.4|1592|1593|1592.4|1593|1592.4|1592.2|1592|7495
1611764930000|2021-01-27 16:28:50|1593.2|1592.8|1593.6|1593.2|1594|1593.4|1593.2|1592.8|7639
1611764940000|2021-01-27 16:29:00|1593.8|1593|1593.6|1593.2|1593.8|1593.6|1593.2|1593|13761
1611764950000|2021-01-27 16:29:10|1593.4|1593.4|1593.8|1593.4|1593.8|1593.4|1593.4|1593.2|2434
1611764960000|2021-01-27 16:29:20|1594|1593.6|1594.6|1594.2|1594.6|1594.2|1593.8|1593.4|10893
1611764970000|2021-01-27 16:29:30|1594.8|1594.4|1594.4|1593.8|1595|1594.6|1594.2|1593.8|7246
1611764980000|2021-01-27 16:29:40|1594.2|1594|1594.2|1593.6|1594.6|1594|1594|1593.6|1350
1611764990000|2021-01-27 16:29:50|1594.4|1593.4|1595|1594.4|1595|1594.8|1594|1593.4|3563
1611820810000|2021-01-28 08:00:10|1553.8|1550.2|1551.8|1550.2|1553.8|1553|1550.2|1550|258230
1611820820000|2021-01-28 08:00:20|1552|1550.4|1562.2|1561.4|1564|1562.2|1552|1550.4|46447
1611820830000|2021-01-28 08:00:30|1562|1560.6|1559.2|1557.2|1562|1560.8|1556.6|1555.8|17970
1611820840000|2021-01-28 08:00:40|1559.4|1558.2|1563.4|1560.2|1564.8|1561.4|1558.4|1557|21219
1611820850000|2021-01-28 08:00:50|1563.6|1560.6|1561.8|1559.6|1568.8|1565.4|1559.8|1557|21255
1611820860000|2021-01-28 08:01:00|1562|1560|1561.4|1560|1562.4|1560|1560.8|1559.6|35
1611820870000|2021-01-28 08:01:10|1561.2|1559.6|1564.8|1563.6|1565|1564|1560.8|1559.6|28355
1611820880000|2021-01-28 08:01:20|1564.6|1563.4|1560.8|1559.8|1566.2|1564.8|1560|1558.6|24151
1611820890000|2021-01-28 08:01:30|1561|1560|1563.8|1562.8|1563.8|1563|1561|1560|1156
1611820900000|2021-01-28 08:01:40|1563.4|1562.6|1561.2|1560.6|1563.6|1562.6|1560.4|1559.4|3341
1611820910000|2021-01-28 08:01:50|1561.6|1560.8|1563.2|1562|1563.2|1562.4|1561.2|1560.4|1855
1611820920000|2021-01-28 08:02:00|1564.2|1562.2|1567.4|1566.2|1568.2|1566.8|1564.2|1562.2|5659
1611820930000|2021-01-28 08:02:10|1567.2|1566|1565.2|1564.8|1568.8|1567.6|1565.2|1564.8|6946
1611820940000|2021-01-28 08:02:20|1565|1564.6|1563.8|1562.2|1566.4|1565.2|1563.6|1562|334
1611820950000|2021-01-28 08:02:30|1564|1563|1565.4|1564.2|1565.4|1564.2|1563.2|1562|878
1611820960000|2021-01-28 08:02:40|1565.2|1564|1563.8|1562.8|1565.4|1564.4|1563.8|1562.8|1800
1611820970000|2021-01-28 08:02:50|1563.6|1562.2|1563.2|1562.2|1563.6|1562.8|1561.6|1561|12126
1611820980000|2021-01-28 08:03:00|1562.6|1562|1562|1561|1563.2|1562.4|1561.4|1560.8|6076
1611820990000|2021-01-28 08:03:10|1562.2|1561.2|1564|1563.8|1566|1564.8|1562.2|1561.2|16581
1611821000000|2021-01-28 08:03:20|1564.6|1564|1560|1559.6|1567.8|1565.8|1560|1559|35877
1611821010000|2021-01-28 08:03:30|1559.8|1559|1557.6|1556.8|1559.8|1559|1556.8|1556|12210
1611821020000|2021-01-28 08:03:40|1558|1557.2|1557.8|1556.8|1559.4|1558.2|1555.8|1555|1146
1611821030000|2021-01-28 08:03:50|1557.4|1556.6|1555.6|1554.4|1557.8|1556.6|1554.2|1553|8069
1611821040000|2021-01-28 08:04:00|1555.8|1554.6|1555.2|1554.2|1557|1555.8|1553.8|1552.6|8050
1611821050000|2021-01-28 08:04:10|1554.8|1553.4|1553.8|1552.4|1554.8|1553.6|1553.8|1552.4|2441
1611821060000|2021-01-28 08:04:20|1553.6|1552.6|1554.2|1552.8|1554.2|1553|1553.4|1552.6|612
1611821070000|2021-01-28 08:04:30|1553|1552.6|1553.8|1552.6|1554.8|1553.4|1553|1552.4|1300
1611821080000|2021-01-28 08:04:40|1553.6|1552.8|1553.2|1552.4|1554.2|1552.8|1553|1552.4|6118
1611821090000|2021-01-28 08:04:50|1553.4|1552.6|1554.8|1553.6|1554.8|1553.6|1553.2|1552.6|2272
1611821100000|2021-01-28 08:05:00|1555|1553.8|1554|1553|1556|1555.4|1554|1553|2895
1611821110000|2021-01-28 08:05:10|1553.6|1552.8|1553.4|1552.4|1556.6|1555.6|1553|1552|14557
1611821120000|2021-01-28 08:05:20|1553.6|1552.6|1556.2|1555|1556.2|1555|1553|1552.2|4440
1611821130000|2021-01-28 08:05:30|1556.4|1555.2|1556.4|1556|1557.6|1556.6|1555.6|1555.2|13602
1611821140000|2021-01-28 08:05:40|1556.8|1556.2|1556.2|1555|1558|1556.6|1556.2|1555|5245
1611821150000|2021-01-28 08:05:50|1556|1554.6|1556.2|1555.2|1557|1555.8|1553.8|1553|1935
1611821160000|2021-01-28 08:06:00|1556|1555|1557.2|1556|1557.2|1556|1555.6|1555|1085
1611821170000|2021-01-28 08:06:10|1557.4|1556.2|1556.8|1556|1559.4|1558.2|1556.4|1555.2|2876
1611821180000|2021-01-28 08:06:20|1557|1555.8|1556.8|1555.8|1558|1557|1556.6|1555.4|3820
1611821190000|2021-01-28 08:06:30|1557|1556|1557|1555.8|1558.2|1557.2|1556.2|1555|1909
1611821200000|2021-01-28 08:06:40|1557.4|1556|1559|1557.8|1559|1557.8|1556.8|1556|6690
1611821210000|2021-01-28 08:06:50|1559.6|1558|1561.4|1560.4|1561.6|1560.4|1559.6|1558|2194
1611821220000|2021-01-28 08:07:00|1561.6|1560.6|1561|1559.8|1562|1561.8|1561|1559.8|1609
1611821230000|2021-01-28 08:07:10|1561.2|1560|1563.4|1562.2|1564.8|1563.2|1561.2|1560|13153
1611821240000|2021-01-28 08:07:20|1562.4|1562|1562.4|1561.4|1562.6|1562|1561.2|1560.4|2871
1611821250000|2021-01-28 08:07:30|1562.6|1561.6|1561.4|1560.4|1563|1562|1560.6|1560.2|4956
1611821260000|2021-01-28 08:07:40|1561.6|1560.6|1561.2|1560|1562.2|1561.4|1559.8|1558.8|9910
1611821270000|2021-01-28 08:07:50|1561.4|1560.2|1562.4|1561.4|1562.6|1561.4|1560.8|1560|3282
1611821280000|2021-01-28 08:08:00|1562.6|1561.6|1559.4|1558.4|1562.8|1561.8|1559.4|1558.4|1018
1611821290000|2021-01-28 08:08:10|1559.6|1558.6|1560|1558.8|1561|1560.4|1559.4|1558.4|8628
1611821300000|2021-01-28 08:08:20|1559.8|1558.6|1559.8|1559|1560|1559.4|1558.4|1557.8|1064
1611821310000|2021-01-28 08:08:30|1560|1559.2|1559.4|1558.6|1560|1559.6|1558.8|1558|148
1611821320000|2021-01-28 08:08:40|1559.6|1558.8|1559.4|1558.6|1560|1559|1558.8|1558|1192
1611821330000|2021-01-28 08:08:50|1559.2|1558.4|1559.2|1558.2|1559.2|1558.4|1559.2|1558.2|500
1611821340000|2021-01-28 08:09:00|1559.4|1558.6|1554.6|1554|1560.8|1559.6|1554.6|1554|20026
1611821350000|2021-01-28 08:09:10|1554.8|1554.2|1558.8|1557.8|1558.8|1557.8|1554.8|1554.2|6707
1611821360000|2021-01-28 08:09:20|1559|1557.6|1558.2|1557|1559.4|1558.4|1556.6|1555.6|9969
1611821370000|2021-01-28 08:09:30|1558.4|1557.2|1559.4|1558.6|1560|1559|1558.4|1557.2|1776
1611821380000|2021-01-28 08:09:40|1559.6|1558.8|1562.8|1560.2|1563.8|1561.6|1558.6|1557.6|55749
1611821390000|2021-01-28 08:09:50|1561.6|1560|1554.8|1554|1562.8|1560.6|1554.8|1554|10608
1611821400000|2021-01-28 08:10:00|1554.2|1553.8|1552.4|1551.2|1555.4|1554.8|1552|1551|24988
1611821410000|2021-01-28 08:10:10|1552.6|1551.4|1554.2|1553.4|1555.8|1554.8|1552.2|1551.4|4060
1611821420000|2021-01-28 08:10:20|1554.4|1553.6|1552.8|1551.6|1555.6|1554.4|1552.6|1551.6|21532
1611821430000|2021-01-28 08:10:30|1553|1551.8|1552.2|1551.2|1553.6|1552.4|1551.4|1551|1341
1611821440000|2021-01-28 08:10:40|1552.4|1551.6|1553.8|1552.8|1553.8|1552.8|1551.8|1551|4280
1611821450000|2021-01-28 08:10:50|1554|1553|1554.8|1553.6|1554.8|1554.2|1553.8|1552.8|844
1611821460000|2021-01-28 08:11:00|1554.6|1553.8|1554|1553|1555.8|1554.8|1553|1552|11287
1611821470000|2021-01-28 08:11:10|1554.2|1553.2|1556|1555|1556|1555.4|1554.2|1553.2|1874
1611821480000|2021-01-28 08:11:20|1556.2|1555.2|1554.6|1553.8|1557|1556|1554.6|1553.8|4411
1611821490000|2021-01-28 08:11:30|1554.4|1553.6|1553.8|1553|1554.4|1553.8|1553.6|1553|2701
1611821500000|2021-01-28 08:11:40|1553.6|1552.8|1555|1553.8|1555.4|1554.8|1553.2|1552.4|5911
1611821510000|2021-01-28 08:11:50|1554.8|1554|1554.8|1554|1555.8|1555|1554.2|1553.6|1800
1611821520000|2021-01-28 08:12:00|1554.6|1553.8|1551.8|1551|1554.6|1553.8|1551.8|1551|17586
1611821530000|2021-01-28 08:12:10|1552.2|1551.2|1552.6|1551.8|1553.8|1553|1552|1551|10286
1611821540000|2021-01-28 08:12:20|1552|1551.4|1551.6|1551|1552.6|1551.6|1551.4|1551|1569
1611821550000|2021-01-28 08:12:30|1551.8|1551.2|1548.6|1548|1552.4|1551.8|1548.6|1548|96944
1611821560000|2021-01-28 08:12:40|1548.4|1547.8|1548|1547.4|1548.4|1547.8|1547.4|1547|18962
1611821570000|2021-01-28 08:12:50|1547.8|1547.2|1550.6|1549.4|1550.6|1549.8|1547.8|1547.2|10688
1611821580000|2021-01-28 08:13:00|1550.4|1550|1549.6|1548.6|1550.4|1550|1549.6|1548.6|663
1611821590000|2021-01-28 08:13:10|1549.4|1548.4|1552.2|1551.8|1552.6|1551.8|1548.6|1547.8|10470
1611821600000|2021-01-28 08:13:20|1552.4|1552|1557.4|1556.4|1558.2|1557.2|1552.2|1551.8|4481
1611821610000|2021-01-28 08:13:30|1557.6|1557|1559.2|1558.6|1561|1560|1557.6|1556.8|26729
1611821620000|2021-01-28 08:13:40|1559|1558.4|1558.8|1558.2|1559.4|1559.2|1558|1557.6|7185
1611821630000|2021-01-28 08:13:50|1558.6|1558|1559.6|1559|1559.6|1559.4|1558.4|1557.6|3893
1611821640000|2021-01-28 08:14:00|1559.2|1558.8|1558|1557.2|1559.6|1559.2|1557.4|1556.4|6098
1611821650000|2021-01-28 08:14:10|1558.2|1557.6|1558.4|1557|1559.4|1558.8|1558.2|1557|5242
1611821660000|2021-01-28 08:14:20|1558.2|1556.8|1558.2|1557.2|1558.8|1557.6|1557.4|1556.4|2755
1611821670000|2021-01-28 08:14:30|1558.4|1557.4|1560.6|1559.6|1560.8|1559.8|1558.2|1557.4|15205
1611821680000|2021-01-28 08:14:40|1560.8|1559.4|1560.4|1559.2|1560.8|1559.6|1559.6|1558.8|7650
1611821690000|2021-01-28 08:14:50|1560.2|1559.8|1560.2|1559.2|1561.2|1560.6|1560|1559.2|6156
1611821700000|2021-01-28 08:15:00|1560|1559.4|1558|1557|1561|1560.6|1558|1556.8|7980
1611821710000|2021-01-28 08:15:10|1558.2|1556.8|1557.8|1556.6|1558.8|1558.2|1557.4|1556.4|2382
1611821720000|2021-01-28 08:15:20|1557.2|1556.4|1557|1556.2|1557.8|1556.6|1556.2|1555|4171
1611821730000|2021-01-28 08:15:30|1557.2|1556.4|1559.4|1558.2|1559.6|1558.6|1557.2|1556.4|8746
1611821740000|2021-01-28 08:15:40|1559.2|1558.4|1559.6|1559|1560|1559.2|1559|1558.2|9160
1611821750000|2021-01-28 08:15:50|1559.8|1559.2|1561.4|1560.6|1561.4|1560.6|1559.8|1559|11250
1611821760000|2021-01-28 08:16:00|1561.6|1560.8|1559.4|1558.6|1562.2|1561.6|1559.4|1558.6|26205
1611821770000|2021-01-28 08:16:10|1559.2|1558.4|1562|1561.4|1562|1561.4|1559.2|1558.2|11161
1611821780000|2021-01-28 08:16:20|1561.8|1561.2|1558|1557|1562|1561.2|1557.8|1556.8|6735
1611821790000|2021-01-28 08:16:30|1558.2|1557.2|1557.4|1556.8|1558.8|1558|1557.2|1556.2|9813
1611821800000|2021-01-28 08:16:40|1557.6|1557|1558|1557|1558.2|1557.2|1556.6|1556|3132
1611821810000|2021-01-28 08:16:50|1557.8|1556.8|1557.2|1556.4|1558|1557|1557.2|1556.4|1139
1611821820000|2021-01-28 08:17:00|1557|1556.2|1556.2|1555.2|1557.8|1556.6|1555.8|1555|3716
1611821830000|2021-01-28 08:17:10|1556.4|1555.4|1558|1557|1558|1557|1555.8|1555.2|4851
1611821840000|2021-01-28 08:17:20|1558.2|1557.2|1557|1556|1558.4|1557.4|1556.2|1555.8|1801
1611821850000|2021-01-28 08:17:30|1557.2|1556.4|1557.2|1556.6|1557.6|1557|1555.8|1555.2|12771
1611821860000|2021-01-28 08:17:40|1557|1556.4|1554.8|1554|1557|1556.4|1554.2|1553.6|10213
1611821870000|2021-01-28 08:17:50|1555|1553.8|1555.4|1554.6|1555.6|1554.8|1553|1552.2|27309
1611821880000|2021-01-28 08:18:00|1554.8|1554.2|1555.8|1555|1557|1556.2|1554.8|1554.2|6359
1611821890000|2021-01-28 08:18:10|1555.6|1555.2|1556.4|1555.6|1556.6|1556.4|1554.8|1553.8|12711
1611821900000|2021-01-28 08:18:20|1556.6|1556|1556.4|1555.8|1557.2|1556.8|1555|1554|10355
1611821910000|2021-01-28 08:18:30|1556.8|1556.2|1555.8|1555|1557|1556.2|1555|1554.8|870
1611821920000|2021-01-28 08:18:40|1556|1555.2|1556.6|1556.2|1557.6|1557|1555.6|1555.2|15848
1611821930000|2021-01-28 08:18:50|1556.8|1556.4|1557.8|1557.4|1557.8|1557.4|1556.4|1556.2|5633
1611821940000|2021-01-28 08:19:00|1558.2|1557.6|1558|1557.2|1558.4|1557.8|1557.4|1556.6|3924
1611821950000|2021-01-28 08:19:10|1557.8|1557|1554.4|1553.8|1557.8|1557|1554|1553.6|31997
1611821960000|2021-01-28 08:19:20|1554.6|1554|1554.4|1553.4|1555|1554.4|1553.6|1552.8|1096
1611821970000|2021-01-28 08:19:30|1554.2|1553.2|1554|1553.2|1554.4|1553.8|1554|1553.2|777
1611821980000|2021-01-28 08:19:40|1553.8|1553.4|1555.2|1554.2|1555.4|1555|1553.8|1553.2|1114
1611821990000|2021-01-28 08:19:50|1555.4|1554|1553.6|1552.8|1555.4|1554.4|1552.8|1552.2|14745
1611822000000|2021-01-28 08:20:00|1553|1552.6|1551.2|1550.6|1553.6|1552.8|1551|1550.2|12320
1611822010000|2021-01-28 08:20:10|1551|1550.4|1552.2|1551.4|1553.4|1552.4|1551|1550.4|14654
1611822020000|2021-01-28 08:20:20|1552.4|1551.8|1554.2|1553.4|1555|1554.4|1552.4|1551.4|8922
1611822030000|2021-01-28 08:20:30|1554.4|1553.8|1555.6|1555|1556|1555.4|1554|1553.4|2138
1611822040000|2021-01-28 08:20:40|1555.8|1554.8|1556|1555|1556.2|1555.8|1554.8|1554.2|4078
1611822050000|2021-01-28 08:20:50|1555.8|1555.4|1556.8|1556.2|1556.8|1556.2|1555.6|1555.4|1407
1611822060000|2021-01-28 08:21:00|1556.6|1556|1555.6|1555|1556.6|1556.2|1555.6|1555|3331
1611822070000|2021-01-28 08:21:10|1555.8|1555.2|1555.4|1554.2|1557.2|1556.6|1554.6|1553.8|4372
1611822080000|2021-01-28 08:21:20|1555.2|1554.4|1556.2|1555.4|1556.4|1555.4|1555.2|1554.2|899
1611822090000|2021-01-28 08:21:30|1556.4|1555.6|1555.4|1554.6|1556.8|1556.2|1555|1554.2|3726
1611822100000|2021-01-28 08:21:40|1555.6|1554.8|1556.2|1555.4|1556.8|1556.2|1555.6|1554.6|3680
1611822110000|2021-01-28 08:21:50|1556.4|1555.6|1557.2|1556.2|1557.2|1556.6|1556.2|1555.4|5356
1611822120000|2021-01-28 08:22:00|1557.4|1556.4|1557.8|1556.6|1557.8|1557|1557.4|1556.4|192
1611822130000|2021-01-28 08:22:10|1557.6|1556.4|1556.2|1555.4|1557.6|1556.4|1555.8|1555|3883
1611822140000|2021-01-28 08:22:20|1556|1555.2|1556|1555.4|1556|1555.4|1555.4|1554.2|322
1611822150000|2021-01-28 08:22:30|1556.2|1555.6|1556.6|1555.8|1556.8|1556|1556|1555.4|5317
1611822160000|2021-01-28 08:22:40|1556.8|1555.6|1555|1554.2|1556.8|1555.8|1554.2|1553.2|9758
1611822170000|2021-01-28 08:22:50|1554.8|1554|1553.2|1552.2|1555|1554.4|1553|1552|3253
1611822180000|2021-01-28 08:23:00|1553.4|1552.4|1552.8|1552.2|1553.6|1553.2|1552.6|1552|5330
1611822190000|2021-01-28 08:23:10|1552.6|1552|1552.8|1551.8|1552.8|1552|1551.4|1551.2|8813
1611822200000|2021-01-28 08:23:20|1552.6|1551.6|1553.2|1552.2|1553.2|1553|1552.6|1551.6|5112
1611822210000|2021-01-28 08:23:30|1553|1552.4|1552.2|1551.4|1553.4|1553.2|1551.8|1551.2|4123
1611822220000|2021-01-28 08:23:40|1552|1551.2|1552|1551.4|1552.2|1551.6|1551.4|1551.2|8493
1611822230000|2021-01-28 08:23:50|1551.8|1551.2|1553.4|1553|1553.4|1553|1551.2|1550.6|11908
1611822240000|2021-01-28 08:24:00|1553.2|1552.8|1551.4|1550.6|1553.4|1552.8|1550.8|1550.4|14275
1611822250000|2021-01-28 08:24:10|1551.2|1550.4|1550.8|1550.2|1551.2|1550.6|1550|1549.4|48697
1611822260000|2021-01-28 08:24:20|1550.6|1550.4|1550.8|1550|1551.4|1550.6|1550.2|1550|3836
1611822270000|2021-01-28 08:24:30|1551|1550.4|1550.8|1550.6|1551.4|1551|1550.2|1549.8|18625
1611822280000|2021-01-28 08:24:40|1550.4|1550.2|1550.8|1550|1551|1550.8|1550|1549.8|16337
1611822290000|2021-01-28 08:24:50|1551|1550.2|1552.8|1552.2|1553.2|1552.6|1550.2|1550|27385
1611822300000|2021-01-28 08:25:00|1552.6|1552|1550.6|1550|1552.6|1552|1550.2|1550|22607
1611822310000|2021-01-28 08:25:10|1550.8|1550.4|1550.8|1550.6|1551.6|1551|1550.2|1550|10920
1611822320000|2021-01-28 08:25:20|1551|1550.4|1551.8|1551.2|1552.2|1551.6|1550.6|1550|21048
1611822330000|2021-01-28 08:25:30|1552|1551.4|1553|1552.6|1553.6|1553.2|1552|1551.4|9815
1611822340000|2021-01-28 08:25:40|1553.2|1553|1554.8|1554.2|1554.8|1554.2|1552|1551.8|11762
1611822350000|2021-01-28 08:25:50|1554.6|1554|1553.8|1553|1555|1554.4|1553.8|1553|4887
1611822360000|2021-01-28 08:26:00|1553|1552.8|1552.8|1552.2|1553.4|1552.8|1552.4|1552.2|10135
1611822370000|2021-01-28 08:26:10|1552.6|1552.4|1551|1550.4|1553|1552.4|1550.6|1550.2|16765
1611822380000|2021-01-28 08:26:20|1551.2|1550.6|1551.4|1550.8|1551.8|1551.2|1551|1550.4|3953
1611822390000|2021-01-28 08:26:30|1551.2|1551|1551.8|1551|1552.2|1551.6|1551.2|1551|1521
1611822400000|2021-01-28 08:26:40|1552|1551.2|1551|1550.4|1552|1551.2|1551|1550.2|918
1611822410000|2021-01-28 08:26:50|1551.2|1550.2|1550.8|1550.2|1551.2|1550.8|1550.4|1550|3493
1611822420000|2021-01-28 08:27:00|1550.6|1550|1551|1550.2|1551.4|1551|1550.6|1550|3849
1611822430000|2021-01-28 08:27:10|1551.2|1550.4|1551.2|1550.6|1551.4|1551|1550.8|1550.2|5882
1611822440000|2021-01-28 08:27:20|1551|1550.8|1550.8|1550.4|1551.2|1551|1550.4|1550.2|599
1611822450000|2021-01-28 08:27:30|1550.4|1550.2|1551.2|1550.8|1551.2|1550.8|1550.4|1550.2|2016
1611822460000|2021-01-28 08:27:40|1551.4|1551|1551.8|1551.2|1552|1551.6|1551.2|1550.8|7530
1611822470000|2021-01-28 08:27:50|1552|1551.4|1550.2|1549.8|1552.2|1551.6|1550|1549.8|23466
1611822480000|2021-01-28 08:28:00|1550.4|1550|1550.6|1550.2|1551|1550.4|1550.4|1550|6712
1611822490000|2021-01-28 08:28:10|1550.8|1550.4|1550.8|1550|1551|1550.4|1550.2|1550|3349
1611822500000|2021-01-28 08:28:20|1550.6|1550.2|1548.4|1547.6|1550.6|1550.2|1548|1547.4|19255
1611822510000|2021-01-28 08:28:30|1548.6|1548.2|1548.8|1548.4|1549.6|1549|1548.6|1548.2|3345
1611822520000|2021-01-28 08:28:40|1548.6|1548|1548.4|1547.6|1548.8|1548.2|1547.2|1547|16916
1611822530000|2021-01-28 08:28:50|1548.2|1548|1548|1547.4|1548.4|1548|1547.2|1546.8|42375
1611822540000|2021-01-28 08:29:00|1547.8|1547.2|1548.8|1548.2|1550.2|1549.6|1547|1546.8|17866
1611822550000|2021-01-28 08:29:10|1548.6|1548.4|1549.4|1548.8|1550|1549.6|1548.6|1548.4|16583
1611822560000|2021-01-28 08:29:20|1549.6|1549.4|1551|1550.2|1551|1550.2|1549.2|1548.6|4703
1611822570000|2021-01-28 08:29:30|1550.8|1550|1551.2|1551|1551.2|1551|1550.8|1550|1302
1611822580000|2021-01-28 08:29:40|1551.4|1551.2|1552.2|1551.6|1552.4|1552|1551|1550.6|3527
1611822590000|2021-01-28 08:29:50|1552.4|1551.8|1552.4|1551.8|1553|1552.2|1551.8|1551.2|29913
1611822600000|2021-01-28 08:30:00|1552.2|1551.6|1551|1550.2|1552.4|1551.6|1550.2|1549.6|10233
1611822610000|2021-01-28 08:30:10|1551.2|1551|1554.2|1553.4|1554.4|1553.6|1551.2|1550.6|9354
1611822620000|2021-01-28 08:30:20|1554.4|1553.2|1553.2|1552.8|1554.4|1553.6|1553.2|1552.8|2556
1611822630000|2021-01-28 08:30:30|1553.4|1553|1554.4|1553.6|1555|1554.2|1553.2|1552.8|8741
1611822640000|2021-01-28 08:30:40|1554.6|1553.8|1556.2|1555.6|1556.2|1555.8|1554.6|1553.8|7961
1611822650000|2021-01-28 08:30:50|1556|1555.4|1556|1555.2|1556|1555.4|1555.6|1555|1808
1611822660000|2021-01-28 08:31:00|1556.2|1555.6|1559|1558.4|1559.2|1558.6|1556.2|1555.2|13878
1611822670000|2021-01-28 08:31:10|1558.8|1558.2|1559.4|1559|1560.4|1559.8|1558.8|1558|34823
1611822680000|2021-01-28 08:31:20|1559.6|1559.2|1557.8|1556.8|1559.8|1559.4|1557.2|1556.6|10963
1611822690000|2021-01-28 08:31:30|1557.6|1557|1557.4|1556.8|1557.8|1557.2|1557.2|1556.2|650
1611822700000|2021-01-28 08:31:40|1557.2|1557|1558.8|1558.2|1558.8|1558.2|1556.4|1555.6|4822
1611822710000|2021-01-28 08:31:50|1558.6|1557.8|1557.6|1556.8|1558.8|1557.8|1557.2|1556.8|5759
1611822720000|2021-01-28 08:32:00|1557.4|1557|1556.6|1555.6|1557.6|1557|1555.6|1555|1737
1611822730000|2021-01-28 08:32:10|1556.4|1555.8|1557.2|1556.8|1557.2|1556.8|1555.8|1555|500
1611822740000|2021-01-28 08:32:20|1557.4|1556.6|1558|1557.2|1558.2|1557.8|1557.2|1556.4|1859
1611822750000|2021-01-28 08:32:30|1557.8|1557|1557.2|1556.4|1558|1557.2|1556.8|1556|214
1611822760000|2021-01-28 08:32:40|1557.4|1556.6|1557.6|1556.8|1557.6|1556.8|1557.4|1556.6|37
1611822770000|2021-01-28 08:32:50|1557.4|1556.6|1558|1557.2|1558.2|1557.6|1557.2|1556.6|873
1611822780000|2021-01-28 08:33:00|1557.8|1557|1558|1557.2|1558.2|1557.2|1557.6|1556.8|0
1611822790000|2021-01-28 08:33:10|1557.4|1557.4|1555.8|1555.2|1558|1557.4|1555.6|1555|5860
1611822800000|2021-01-28 08:33:20|1556|1555|1555.8|1555.2|1556|1555.6|1555.6|1555|3
1611822810000|2021-01-28 08:33:30|1555.6|1555|1555.8|1555|1556|1555.6|1555.4|1555|2221
1611822820000|2021-01-28 08:33:40|1556|1555.2|1557.6|1557.2|1558|1557.2|1556|1555|1224
1611822830000|2021-01-28 08:33:50|1557.8|1557|1557.6|1556.8|1558.2|1557.6|1557.6|1556.6|2208
1611822840000|2021-01-28 08:34:00|1557.8|1557|1557.6|1556.6|1558|1557|1557.2|1556.6|978
1611822850000|2021-01-28 08:34:10|1557.4|1556.8|1558.2|1557.2|1558.2|1557.2|1557|1556.2|1297
1611822860000|2021-01-28 08:34:20|1558|1557|1557|1556|1558|1557|1557|1556|99
1611822870000|2021-01-28 08:34:30|1556.6|1556.2|1556.6|1555.8|1557|1556.2|1556.2|1555.6|2228
1611822880000|2021-01-28 08:34:40|1556.4|1555.6|1556.6|1555.6|1557|1556.2|1556|1555.2|1890
1611822890000|2021-01-28 08:34:50|1556.4|1555.4|1557.4|1556.4|1557.6|1557.4|1556.2|1555.4|428
1611822900000|2021-01-28 08:35:00|1557.2|1556.6|1556.2|1555.6|1557.4|1556.8|1556.2|1555.6|5687
1611822910000|2021-01-28 08:35:10|1556.4|1555.4|1554.4|1553.6|1556.6|1555.8|1554.2|1553.4|6102
1611822920000|2021-01-28 08:35:20|1554.2|1553.8|1553.6|1553|1554.4|1553.8|1553.4|1553|2
1611822930000|2021-01-28 08:35:30|1553.4|1553.2|1553.2|1552.6|1553.8|1553.2|1552.8|1552|2190
1611822940000|2021-01-28 08:35:40|1553|1552.4|1553|1552.6|1553.2|1552.6|1553|1552.4|0
1611822950000|2021-01-28 08:35:50|1553.2|1552.8|1552.4|1552|1553.2|1552.8|1552.2|1552|5065
1611822960000|2021-01-28 08:36:00|1552.6|1551.8|1552.2|1551.4|1553.2|1552.8|1552.2|1551.4|7781
1611822970000|2021-01-28 08:36:10|1552|1551.6|1552.6|1552.2|1552.8|1552.4|1551.6|1551|3711
1611822980000|2021-01-28 08:36:20|1552.4|1552|1552.6|1551.8|1553|1552.2|1552.4|1551.8|500
1611822990000|2021-01-28 08:36:30|1552.8|1552.2|1553.8|1553|1555|1554.2|1552.8|1552.2|4448
1611823000000|2021-01-28 08:36:40|1553.6|1552.8|1553.6|1553|1553.8|1553|1553.4|1552.6|100
1611823010000|2021-01-28 08:36:50|1553.4|1552.8|1553.8|1553.2|1553.8|1553.4|1553.4|1552.8|2084
1611823020000|2021-01-28 08:37:00|1553.6|1553.6|1554.2|1553.8|1554.6|1554|1553.6|1553.6|3165
1611823030000|2021-01-28 08:37:10|1554.4|1554|1554.4|1553.4|1554.6|1554.2|1554.2|1553.4|1542
1611823040000|2021-01-28 08:37:20|1554.6|1553.8|1554.4|1553.4|1554.6|1553.8|1553.6|1553.2|859
1611823050000|2021-01-28 08:37:30|1554.2|1553.6|1554.4|1554|1554.4|1554|1553.8|1553.4|996
1611823060000|2021-01-28 08:37:40|1554.6|1554.2|1555.6|1555.2|1556.6|1555.6|1554.6|1554|9248
1611823070000|2021-01-28 08:37:50|1555.4|1555|1555|1554.4|1555.4|1555|1554.8|1554.4|1298
1611823080000|2021-01-28 08:38:00|1554.8|1554.2|1552.4|1551.8|1555|1554.2|1551.8|1551.2|4468
1611823090000|2021-01-28 08:38:10|1552.6|1552|1552.2|1551.4|1552.6|1552.2|1552|1551.2|1869
1611823100000|2021-01-28 08:38:20|1552.4|1551.6|1552.4|1551.8|1552.4|1552.2|1552.2|1551.6|1064
1611823110000|2021-01-28 08:38:30|1552.6|1552|1553|1552.4|1553.4|1552.8|1552.6|1552|1569
1611823120000|2021-01-28 08:38:40|1552.8|1552.6|1552.6|1551.8|1552.8|1552.6|1552.2|1551.4|3324
1611823130000|2021-01-28 08:38:50|1552.4|1551.6|1552|1551.4|1552.6|1551.8|1552|1551.4|400
1611823140000|2021-01-28 08:39:00|1551.8|1551.2|1550.6|1550.2|1552|1551.2|1550.6|1550.2|2770
1611823150000|2021-01-28 08:39:10|1550.4|1550|1548|1547|1550.6|1550|1547.8|1547|49442
1611823160000|2021-01-28 08:39:20|1548.2|1547.2|1550|1549.6|1550|1549.6|1548.2|1547|5610
1611823170000|2021-01-28 08:39:30|1549.8|1549.4|1549.8|1549.4|1550.2|1549.8|1549.6|1548.8|343
1611823180000|2021-01-28 08:39:40|1550|1549.6|1550.6|1549.8|1550.6|1550|1549.6|1549.4|1680
1611823190000|2021-01-28 08:39:50|1550.8|1550|1550.6|1550|1550.8|1550.4|1550.4|1549.8|2273
1611823200000|2021-01-28 08:40:00|1550.4|1549.8|1549.2|1548.8|1550.6|1549.8|1549.2|1548.6|6218
1611823210000|2021-01-28 08:40:10|1549.4|1549|1550.6|1550|1550.6|1550|1549.2|1548.6|2561
1611823220000|2021-01-28 08:40:20|1550.8|1550.2|1550.6|1550.2|1551|1550.4|1550.4|1550|1192
1611823230000|2021-01-28 08:40:30|1550.8|1550|1550.8|1550.2|1550.8|1550.4|1550|1549.6|4174
1611823240000|2021-01-28 08:40:40|1551|1550.4|1550.8|1550.2|1551|1550.6|1550.8|1550|1394
1611823250000|2021-01-28 08:40:50|1551|1550.4|1550.6|1550|1551|1550.4|1550.6|1550|538
1611823260000|2021-01-28 08:41:00|1550.8|1550.2|1550.2|1549.8|1551|1550.6|1550|1549.8|8258
1611823270000|2021-01-28 08:41:10|1550.4|1550|1552.4|1551.8|1552.8|1552.2|1550.4|1550|2378
1611823280000|2021-01-28 08:41:20|1552.2|1551.6|1551.4|1550.6|1552.6|1552.2|1551.4|1550.6|229
1611823290000|2021-01-28 08:41:30|1551.6|1550.4|1551.4|1550.4|1551.6|1550.6|1551|1550.4|0
1611823300000|2021-01-28 08:41:40|1551.2|1550.6|1550.8|1550.4|1552|1551.4|1550.8|1550.4|11968
1611823310000|2021-01-28 08:41:50|1550.6|1550.2|1550.4|1550|1550.8|1550.2|1550.4|1550|867
1611823320000|2021-01-28 08:42:00|1550.2|1549.8|1550.6|1550|1550.8|1550.2|1550|1549.4|1658
1611823330000|2021-01-28 08:42:10|1550.4|1550.2|1550.4|1549.8|1550.6|1550.2|1550.2|1549.6|1372
1611823340000|2021-01-28 08:42:20|1550.6|1550.2|1551|1550.2|1551.2|1550.2|1550.6|1550.2|613
1611823350000|2021-01-28 08:42:30|1550.8|1550.4|1551.2|1550.8|1551.6|1551.2|1550.8|1550.2|2666
1611823360000|2021-01-28 08:42:40|1551|1550.6|1550.4|1550|1551|1550.6|1550.4|1550|3427
1611823370000|2021-01-28 08:42:50|1550.2|1549.8|1549|1548.2|1550.4|1549.8|1548.6|1548|8074
1611823380000|2021-01-28 08:43:00|1548.2|1548|1548|1547.6|1548.4|1548.2|1547.2|1546.8|19833
1611823390000|2021-01-28 08:43:10|1548.2|1547.2|1548.2|1547.4|1548.4|1548|1547.8|1547.2|912
1611823400000|2021-01-28 08:43:20|1548.4|1548|1548.4|1548|1548.4|1548|1548.2|1548|348
1611823410000|2021-01-28 08:43:30|1548.6|1548.2|1548.6|1548|1548.8|1548.2|1548.6|1548|3211
1611823420000|2021-01-28 08:43:40|1548.4|1548.4|1548.6|1548.2|1548.6|1548.4|1547.8|1547.4|6418
1611823430000|2021-01-28 08:43:50|1548.4|1548|1548.6|1548.2|1548.8|1548.2|1548.4|1548|674
1611823440000|2021-01-28 08:44:00|1548.4|1548|1547.4|1547|1548.8|1548.4|1547.2|1547|9755
1611823450000|2021-01-28 08:44:10|1547|1546.8|1548|1547.6|1548|1547.6|1547|1546.8|8189
1611823460000|2021-01-28 08:44:20|1547.8|1547.4|1547.4|1547|1547.8|1547.4|1546.6|1546.2|24777
1611823470000|2021-01-28 08:44:30|1547.2|1546.8|1546.4|1546|1547.2|1546.8|1546.2|1546|3151
1611823480000|2021-01-28 08:44:40|1546.6|1546.2|1549.2|1548.6|1549.2|1548.6|1546.6|1546.2|13196
1611823490000|2021-01-28 08:44:50|1549|1548.4|1547.4|1546.6|1549.2|1548.4|1547.2|1546.4|3934
1611823500000|2021-01-28 08:45:00|1547.6|1547|1546.8|1546.2|1548.2|1547.4|1546.8|1546.2|1462
1611823510000|2021-01-28 08:45:10|1547|1546.4|1549.6|1548.8|1550|1549.6|1546.8|1546.2|92534
1611823520000|2021-01-28 08:45:20|1549.4|1548.6|1548|1547.6|1549.4|1548.8|1547.6|1547.2|5003
1611823530000|2021-01-28 08:45:30|1548.2|1547.8|1549|1548.8|1550|1549.6|1548|1547.6|7610
1611823540000|2021-01-28 08:45:40|1549.2|1548.6|1549.4|1549|1549.6|1549.2|1548.8|1548.6|4916
1611823550000|2021-01-28 08:45:50|1549.6|1549.2|1550.4|1550|1550.4|1550.2|1549.4|1549.2|1240
1611823560000|2021-01-28 08:46:00|1550.6|1550.2|1551.6|1551|1551.6|1551.4|1550.6|1550.2|6253
1611823570000|2021-01-28 08:46:10|1551.4|1551.2|1552|1551.6|1552|1551.8|1550.8|1550.4|12270
1611823580000|2021-01-28 08:46:20|1551.8|1551.4|1551.6|1551.2|1551.8|1551.4|1550.8|1550.4|9059
1611823590000|2021-01-28 08:46:30|1551.8|1551.4|1551.8|1551.2|1552|1551.8|1551.4|1551.2|5898
1611823600000|2021-01-28 08:46:40|1551.6|1551.4|1550.6|1550|1551.6|1551.4|1550.2|1550|7030
1611823610000|2021-01-28 08:46:50|1550.4|1550.2|1551.6|1551.2|1551.6|1551.4|1550.4|1550|6447
1611823620000|2021-01-28 08:47:00|1551.8|1551.4|1552.2|1551.8|1552.4|1552.2|1551.4|1551.2|5101
1611823630000|2021-01-28 08:47:10|1552.4|1552|1550.6|1550.4|1552.6|1552.2|1550.6|1550.4|11257
1611823640000|2021-01-28 08:47:20|1550.4|1550|1550.2|1549.8|1550.6|1550.2|1550|1549.4|3610
1611823650000|2021-01-28 08:47:30|1550.4|1550|1551.4|1551|1551.4|1551|1550|1549.6|1750
1611823660000|2021-01-28 08:47:40|1551.6|1551.2|1550.8|1550|1551.6|1551.2|1550.6|1550|11792
1611823670000|2021-01-28 08:47:50|1551|1550.2|1550.2|1549.8|1551|1550.4|1549.6|1549|4990
1611823680000|2021-01-28 08:48:00|1550.4|1550|1551.2|1551|1552|1551.8|1550|1549.8|5354
1611823690000|2021-01-28 08:48:10|1551.4|1551.2|1553|1552.6|1553.4|1553.2|1551.4|1551|18962
1611823700000|2021-01-28 08:48:20|1553.2|1552.8|1553.2|1553|1554.2|1553.6|1552.8|1552.6|10256
1611823710000|2021-01-28 08:48:30|1553.4|1553.2|1553.4|1553|1554|1553.6|1553.4|1553|1280
1611823720000|2021-01-28 08:48:40|1553.2|1552.8|1553.6|1553|1554.2|1553.8|1553|1552.8|2697
1611823730000|2021-01-28 08:48:50|1553.8|1553.2|1552.8|1552.2|1553.8|1553.6|1552.4|1552.2|1016
1611823740000|2021-01-28 08:49:00|1552.6|1552.4|1550.8|1550.2|1552.8|1552.4|1550.8|1550.2|3160
1611823750000|2021-01-28 08:49:10|1550.4|1550.4|1550.8|1550.2|1550.8|1550.6|1550.2|1550|2697
1611823760000|2021-01-28 08:49:20|1550.6|1550.4|1550.8|1550.2|1550.8|1550.6|1550.6|1550|800
1611823770000|2021-01-28 08:49:30|1550.6|1550.4|1549.2|1548.8|1550.6|1550.4|1549.2|1548.6|6430
1611823780000|2021-01-28 08:49:40|1549|1548.6|1549.2|1548.4|1549.4|1549|1548.8|1548.4|3120
1611823790000|2021-01-28 08:49:50|1549|1548.6|1549.2|1548.6|1549.8|1549.4|1548.8|1548.6|10012
1611823800000|2021-01-28 08:50:00|1549|1548.4|1547.8|1547.4|1549|1548.4|1547.2|1546.8|13112
1611823810000|2021-01-28 08:50:10|1547.6|1547.2|1546.6|1546.2|1548|1547.6|1546.4|1546.2|15475
1611823820000|2021-01-28 08:50:20|1546.4|1546|1547|1546.2|1547.4|1547|1546.2|1546|4882
1611823830000|2021-01-28 08:50:30|1547.2|1546.4|1547.2|1546.6|1547.2|1547|1547.2|1546.2|4416
1611823840000|2021-01-28 08:50:40|1547|1546.8|1548|1547.8|1548.2|1547.8|1547|1546.8|4329
1611823850000|2021-01-28 08:50:50|1547.8|1547.6|1547.8|1547.4|1548|1547.6|1547.8|1547.4|1471
1611823860000|2021-01-28 08:51:00|1547.6|1547.6|1548.6|1548.4|1548.6|1548.4|1547.4|1547|8876
1611823870000|2021-01-28 08:51:10|1548.8|1548.6|1548|1547.6|1549|1548.6|1547.6|1547.2|8236
1611823880000|2021-01-28 08:51:20|1547.2|1547.4|1548|1547.4|1548.2|1547.8|1547.2|1547|11057
1611823890000|2021-01-28 08:51:30|1547.8|1547.6|1546.6|1546.2|1548|1547.6|1546.4|1546|32716
1611823900000|2021-01-28 08:51:40|1546.8|1546.4|1546.6|1546.4|1547.2|1546.8|1546.6|1546.2|3411
1611823910000|2021-01-28 08:51:50|1546.8|1546.6|1547.4|1546.8|1547.4|1547.2|1546.6|1546.4|1190
1611823920000|2021-01-28 08:52:00|1547.2|1547|1549|1548.6|1549.2|1548.8|1547.2|1546.8|15500
1611823930000|2021-01-28 08:52:10|1549.2|1548.8|1549.8|1549.4|1549.8|1549.6|1549|1548.6|4784
1611823940000|2021-01-28 08:52:20|1549.6|1549.2|1550|1549.6|1550|1549.8|1548.8|1548.6|12514
1611823950000|2021-01-28 08:52:30|1549.8|1549.4|1550.4|1550.2|1550.6|1550.2|1549.8|1549.4|5985
1611823960000|2021-01-28 08:52:40|1550.6|1550.4|1550.4|1550|1550.8|1550.6|1549.8|1549.4|5954
1611823970000|2021-01-28 08:52:50|1550.6|1550.2|1550.6|1550|1551|1550.8|1550.2|1550|3050
1611823980000|2021-01-28 08:53:00|1550.4|1549.8|1550|1549.6|1550.6|1549.8|1549|1548.6|8255
1611823990000|2021-01-28 08:53:10|1550.2|1549.8|1551.6|1551|1551.6|1551|1550.2|1549.8|2300
1611824000000|2021-01-28 08:53:20|1551.4|1551.2|1553.2|1552.8|1553.4|1553|1551.4|1551.2|14525
1611824010000|2021-01-28 08:53:30|1553.4|1553|1553.8|1553.2|1554.2|1553.4|1553.4|1552.8|7
1611824020000|2021-01-28 08:53:40|1553.6|1553|1553.6|1553.4|1553.8|1553.4|1553|1552.6|1549
1611824030000|2021-01-28 08:53:50|1553.8|1553.2|1552.8|1552.4|1553.8|1553.4|1552.6|1552.4|4770
1611824040000|2021-01-28 08:54:00|1552.6|1552.2|1553.8|1553.2|1554|1553.4|1551.6|1551.2|43780
1611824050000|2021-01-28 08:54:10|1553.6|1553.4|1552.6|1552|1553.8|1553.4|1552.6|1552|4251
1611824060000|2021-01-28 08:54:20|1552.4|1552.2|1552.8|1552|1552.8|1552.2|1552|1551.6|822
1611824070000|2021-01-28 08:54:30|1553|1552.2|1553|1552.8|1553.6|1553.4|1553|1552.2|5381
1611824080000|2021-01-28 08:54:40|1553.2|1553|1553.2|1552.6|1553.2|1553|1552.8|1552.4|3487
1611824090000|2021-01-28 08:54:50|1553|1552.4|1553.6|1553|1554|1553.6|1552.2|1552|6997
1611824100000|2021-01-28 08:55:00|1553.4|1552.8|1552.8|1552.4|1553.4|1553|1552.8|1552.4|1410
1611824110000|2021-01-28 08:55:10|1552.6|1552.2|1550.8|1550.2|1552.6|1552.2|1550.6|1550.2|2216
1611824120000|2021-01-28 08:55:20|1550.6|1550.4|1550|1549.6|1550.8|1550.4|1550|1549.4|2159
1611824130000|2021-01-28 08:55:30|1549.8|1549.4|1550|1549.6|1550.4|1550|1549.6|1548.8|1145
1611824140000|2021-01-28 08:55:40|1549.8|1549.4|1550.2|1549.6|1550.8|1550.4|1549.4|1549|4364
1611824150000|2021-01-28 08:55:50|1550.4|1549.8|1549.6|1549.2|1550.4|1550|1549.4|1549|12331
1611824160000|2021-01-28 08:56:00|1549.4|1549|1548.6|1548|1549.8|1549.4|1548.6|1548|22694
1611824170000|2021-01-28 08:56:10|1548.4|1548.2|1548|1547.4|1548.4|1548.2|1547.8|1547.2|8943
1611824180000|2021-01-28 08:56:20|1547.8|1547.6|1547.6|1547|1548|1547.6|1547.2|1547|6264
1611824190000|2021-01-28 08:56:30|1547.8|1547.2|1548|1547.6|1548|1547.8|1547.6|1547.2|4640
1611824200000|2021-01-28 08:56:40|1548.2|1547.8|1547.6|1547.2|1548.2|1548|1546.8|1546.4|5923
1611824210000|2021-01-28 08:56:50|1547.2|1547|1547.6|1547.2|1547.6|1547.2|1547.2|1546.4|1025
1611824220000|2021-01-28 08:57:00|1547.4|1547|1548.6|1548.2|1549.4|1549|1547|1546.6|3880
1611824230000|2021-01-28 08:57:10|1548.4|1548|1548.2|1547.8|1549.2|1548.8|1547.8|1547.4|2676
1611824240000|2021-01-28 08:57:20|1548|1547.6|1548.2|1548|1548.2|1548|1547.8|1547.2|1492
1611824250000|2021-01-28 08:57:30|1548.4|1548.2|1549.6|1549|1549.6|1549.2|1548.4|1548|875
1611824260000|2021-01-28 08:57:40|1549.4|1549.2|1548.6|1548|1549.4|1549.2|1548.4|1548|3393
1611824270000|2021-01-28 08:57:50|1548.4|1547.8|1548.6|1548|1548.6|1548.2|1548.2|1547.4|568
1611824280000|2021-01-28 08:58:00|1548.8|1547.8|1548.4|1547.8|1548.8|1548.2|1548|1547.6|879
1611824290000|2021-01-28 08:58:10|1548.6|1548|1548.4|1548|1548.8|1548.4|1548.2|1548|2
1611824300000|2021-01-28 08:58:20|1548.2|1548.2|1548.2|1547.4|1548.2|1548.2|1547.8|1547.4|4265
1611824310000|2021-01-28 08:58:30|1548|1547.6|1548.8|1548.2|1548.8|1548.4|1548|1547.6|1589
1611824320000|2021-01-28 08:58:40|1549|1548.6|1549.8|1549.4|1550|1549.8|1548.6|1548.2|3759
1611824330000|2021-01-28 08:58:50|1550|1549.6|1550|1549.6|1550|1549.8|1549.4|1549.2|3793
1611824340000|2021-01-28 08:59:00|1550.2|1549.8|1548.4|1548|1550.6|1550.2|1548.2|1548|5197
1611824350000|2021-01-28 08:59:10|1548.6|1548.2|1547.6|1547.2|1548.8|1548.4|1547.4|1547|3151
1611824360000|2021-01-28 08:59:20|1547.8|1547.4|1547.8|1547|1548|1547.6|1547.6|1547|549
1611824370000|2021-01-28 08:59:30|1547.6|1547.2|1547.8|1547.4|1547.8|1547.4|1547.4|1547|220
1611824380000|2021-01-28 08:59:40|1547.6|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547.2|3
1611824390000|2021-01-28 08:59:50|1547.4|1547|1547.6|1547.2|1547.6|1547.4|1547|1546.6|5240
1611824400000|2021-01-28 09:00:00|1547.8|1547|1548|1547.4|1548.2|1547.8|1547.6|1547|12177
1611824410000|2021-01-28 09:00:10|1547.8|1547.2|1547|1546.4|1547.8|1547.2|1546.6|1546.4|4842
1611824420000|2021-01-28 09:00:20|1546.8|1546.2|1547.2|1546.6|1547.4|1546.8|1546.6|1546.2|2083
1611824430000|2021-01-28 09:00:30|1547.4|1546.8|1547.4|1547.2|1548|1547.8|1547|1546.8|6087
1611824440000|2021-01-28 09:00:40|1547.2|1547|1547.4|1547|1547.4|1547.2|1547|1546.6|2434
1611824450000|2021-01-28 09:00:50|1547.2|1546.8|1546.8|1546.2|1547.4|1546.8|1546.8|1546.2|2
1611824460000|2021-01-28 09:01:00|1546.6|1546|1547.4|1547|1547.4|1547.2|1546.6|1546|1201
1611824470000|2021-01-28 09:01:10|1547.2|1547.2|1547.4|1547|1547.8|1547.6|1547.2|1546.8|1491
1611824480000|2021-01-28 09:01:20|1547.2|1546.8|1548.2|1547.8|1548.2|1547.8|1547|1546.6|9611
1611824490000|2021-01-28 09:01:30|1548.4|1548|1549.4|1548.8|1549.6|1549.2|1548.2|1548|1353
1611824500000|2021-01-28 09:01:40|1549.2|1549|1548.6|1548.2|1549.2|1549|1548.2|1548|1253
1611824510000|2021-01-28 09:01:50|1548.8|1548.4|1549.2|1548.8|1549.4|1548.8|1548.6|1548.4|0
1611824520000|2021-01-28 09:02:00|1549|1548.6|1549.2|1548.6|1549.2|1549|1549|1548.6|1382
1611824530000|2021-01-28 09:02:10|1549|1548.4|1549.2|1549|1549.2|1549|1548.6|1548.2|426
1611824540000|2021-01-28 09:02:20|1549|1548.8|1548.6|1548.2|1549|1548.8|1548.2|1548|1353
1611824550000|2021-01-28 09:02:30|1548.4|1548.4|1549|1548.6|1549|1548.8|1548.4|1548.2|755
1611824560000|2021-01-28 09:02:40|1549.2|1548.8|1548.6|1548.4|1549.2|1548.8|1548.4|1548|2820
1611824570000|2021-01-28 09:02:50|1548.8|1548.2|1549.8|1549.6|1549.8|1549.6|1548.8|1548.2|2392
1611824580000|2021-01-28 09:03:00|1549.6|1549.4|1547.8|1547.6|1549.6|1549.4|1547.8|1547.6|21001
1611824590000|2021-01-28 09:03:10|1547.6|1547.4|1547.4|1547|1547.8|1547.4|1547.2|1547|395
1611824600000|2021-01-28 09:03:20|1547.6|1547.2|1547.2|1546.6|1547.6|1547.2|1546.6|1546.4|3983
1611824610000|2021-01-28 09:03:30|1547|1546.8|1546.8|1546.6|1547.2|1546.8|1546.6|1546.4|1575
1611824620000|2021-01-28 09:03:40|1546.6|1546.4|1547|1546.4|1547|1546.6|1546.6|1546.2|1020
1611824630000|2021-01-28 09:03:50|1547.2|1546.6|1548|1547.4|1549|1548.8|1547|1546.6|18126
1611824640000|2021-01-28 09:04:00|1547.8|1547.6|1547|1546.4|1548|1547.6|1546.4|1546.2|8620
1611824650000|2021-01-28 09:04:10|1546.8|1546.2|1547.4|1547.2|1548.2|1547.8|1546.2|1546|8801
1611824660000|2021-01-28 09:04:20|1547.6|1547.4|1548.2|1547.8|1548.2|1548|1547.6|1547.2|1014
1611824670000|2021-01-28 09:04:30|1548|1548|1548.2|1547.8|1548.2|1548|1547.8|1547.4|4086
1611824680000|2021-01-28 09:04:40|1548.4|1548|1549.6|1549|1549.6|1549.4|1548.2|1547.8|2566
1611824690000|2021-01-28 09:04:50|1549.4|1549.2|1549.6|1549.4|1550|1549.6|1549.4|1549|2042
1611824700000|2021-01-28 09:05:00|1549.4|1549.2|1549.2|1548.8|1549.6|1549.4|1549|1548.6|1265
1611824710000|2021-01-28 09:05:10|1549|1548.6|1549.4|1548.8|1549.4|1549|1548.6|1548.4|1560
1611824720000|2021-01-28 09:05:20|1549.6|1549|1550|1549.6|1550.4|1550.2|1549.4|1548.8|7817
1611824730000|2021-01-28 09:05:30|1549.8|1549.4|1549.8|1549.2|1549.8|1549.6|1549.4|1549|8194
1611824740000|2021-01-28 09:05:40|1550|1549.4|1550|1549.4|1550|1549.8|1549.8|1549.2|234
1611824750000|2021-01-28 09:05:50|1549.8|1549.6|1550|1549.6|1550|1549.8|1549.6|1549.6|453
1611824760000|2021-01-28 09:06:00|1550.2|1549.8|1549.6|1549.4|1550.2|1550|1549.4|1549.2|3573
1611824770000|2021-01-28 09:06:10|1549.8|1549.6|1549.6|1549.2|1550|1549.8|1549.6|1549|3721
1611824780000|2021-01-28 09:06:20|1549.4|1549|1548.2|1547.8|1549.4|1549.2|1548.2|1547.8|4694
1611824790000|2021-01-28 09:06:30|1548|1548|1548.2|1547.6|1548.2|1548|1547.6|1547.2|4136
1611824800000|2021-01-28 09:06:40|1548.4|1547.8|1548.2|1548|1548.6|1548.2|1548|1547.6|1895
1611824810000|2021-01-28 09:06:50|1548|1547.8|1549.4|1548.8|1549.6|1549.4|1548|1547.8|5328
1611824820000|2021-01-28 09:07:00|1549.2|1548.6|1548.8|1548.4|1549.4|1549|1548.8|1548.2|5314
1611824830000|2021-01-28 09:07:10|1549|1548.6|1548.6|1548|1549.2|1548.8|1548.6|1548|618
1611824840000|2021-01-28 09:07:20|1548.8|1548.2|1548.6|1548.2|1548.8|1548.4|1548.6|1548|2944
1611824850000|2021-01-28 09:07:30|1548.8|1548.4|1549|1548.6|1549.2|1548.8|1548.8|1548.4|1680
1611824860000|2021-01-28 09:07:40|1549.2|1548.8|1549.8|1549.4|1549.8|1549.6|1549.2|1548.8|384
1611824870000|2021-01-28 09:07:50|1549.6|1549.2|1549.4|1549.2|1549.8|1549.6|1549|1548.6|3849
1611824880000|2021-01-28 09:08:00|1549.6|1549.4|1549.8|1549.2|1550.4|1550|1549.6|1549.2|5407
1611824890000|2021-01-28 09:08:10|1549.6|1549|1549.4|1549|1549.6|1549|1549|1548.6|914
1611824900000|2021-01-28 09:08:20|1549.2|1548.8|1549|1548.6|1549.4|1549|1548.8|1548.6|636
1611824910000|2021-01-28 09:08:30|1548.8|1548.4|1547.8|1547.6|1549|1548.4|1547.6|1547.2|2841
1611824920000|2021-01-28 09:08:40|1548|1547.8|1546.4|1546|1548.2|1547.8|1546.4|1546|13627
1611824930000|2021-01-28 09:08:50|1546.2|1546.2|1545.6|1545.2|1546.4|1546.2|1545.4|1545.2|23596
1611824940000|2021-01-28 09:09:00|1545.8|1545.4|1545.8|1545.4|1546|1545.8|1545.6|1545.4|1719
1611824950000|2021-01-28 09:09:10|1545.6|1545.6|1545.2|1544.6|1545.6|1545.6|1544.8|1544.6|28754
1611824960000|2021-01-28 09:09:20|1545.4|1544.8|1544.6|1544.2|1545.6|1545.2|1544.6|1544|999
1611824970000|2021-01-28 09:09:30|1544.4|1544.4|1544.2|1543.8|1544.8|1544.6|1543.8|1543.6|22677
1611824980000|2021-01-28 09:09:40|1544|1543.6|1543.2|1542.8|1544|1543.6|1542.8|1542.6|35061
1611824990000|2021-01-28 09:09:50|1543|1543|1543.4|1543|1543.6|1543.2|1543|1542.8|4371
1611825000000|2021-01-28 09:10:00|1543.2|1542.8|1543.4|1542.8|1543.6|1543.2|1543|1542.8|7806
1611825010000|2021-01-28 09:10:10|1543.2|1542.6|1543.6|1543.2|1543.6|1543.4|1543|1542.6|2754
1611825020000|2021-01-28 09:10:20|1543.4|1543|1542.6|1542.2|1543.6|1543|1542.4|1542|21028
1611825030000|2021-01-28 09:10:30|1542.8|1542.4|1541.6|1541.2|1543|1542.6|1541.4|1541.2|12240
1611825040000|2021-01-28 09:10:40|1541.4|1541.4|1542|1541.4|1542|1541.6|1541.4|1541.4|2066
1611825050000|2021-01-28 09:10:50|1541.8|1541.6|1541.4|1540.8|1542|1541.6|1541|1540.8|13993
1611825060000|2021-01-28 09:11:00|1540.8|1541|1540.8|1540.4|1540.8|1541|1539.8|1539.6|52890
1611825070000|2021-01-28 09:11:10|1541|1541|1540.6|1540.2|1541.2|1541|1540.4|1540.2|3595
1611825080000|2021-01-28 09:11:20|1540.8|1540.4|1540.8|1540.4|1541|1540.8|1540.6|1540.4|3569
1611825090000|2021-01-28 09:11:30|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|1414
1611825100000|2021-01-28 09:11:40|1540.8|1540.4|1540.6|1540.4|1540.8|1540.4|1540.4|1540.2|2303
1611825110000|2021-01-28 09:11:50|1540.8|1540.6|1540|1539.6|1540.8|1540.6|1540|1539.6|16684
1611825120000|2021-01-28 09:12:00|1540.2|1539.8|1539.8|1539.4|1540.2|1540|1539.8|1539.4|7895
1611825130000|2021-01-28 09:12:10|1539.6|1539|1539.6|1539|1539.6|1539.4|1539|1538.8|4153
1611825140000|2021-01-28 09:12:20|1539.8|1539.2|1540.2|1539.8|1540.6|1540.2|1539.6|1539|8297
1611825150000|2021-01-28 09:12:30|1540|1539.6|1538.8|1538.4|1540|1539.6|1538|1537.8|22229
1611825160000|2021-01-28 09:12:40|1539|1538.6|1538.6|1538.4|1539.8|1539.4|1538.4|1538|12262
1611825170000|2021-01-28 09:12:50|1538.8|1538.6|1539.2|1539|1539.4|1539.2|1538.8|1538.6|4586
1611825180000|2021-01-28 09:13:00|1539|1538.8|1538.8|1538.4|1539|1538.8|1538.4|1538|3953
1611825190000|2021-01-28 09:13:10|1538.6|1538.2|1539.2|1538.6|1539.2|1539|1538.2|1537.8|5915
1611825200000|2021-01-28 09:13:20|1539|1538.4|1538.4|1538|1539|1538.8|1538|1537.6|10244
1611825210000|2021-01-28 09:13:30|1538.6|1538.2|1538.8|1538.6|1539.2|1538.8|1538.4|1538|3023
1611825220000|2021-01-28 09:13:40|1539|1538.8|1539.4|1539|1539.6|1539.2|1539|1538.6|1168
1611825230000|2021-01-28 09:13:50|1539.2|1539.2|1539|1538.8|1539.4|1539.2|1539|1538.8|6071
1611825240000|2021-01-28 09:14:00|1538.8|1538.6|1540.6|1540.2|1540.6|1540.2|1538.8|1538.6|19077
1611825250000|2021-01-28 09:14:10|1540.4|1540.4|1540.6|1540|1540.8|1540.6|1540.4|1540|2595
1611825260000|2021-01-28 09:14:20|1540.8|1540.2|1540.6|1540.2|1540.8|1540.6|1540.4|1540|2786
1611825270000|2021-01-28 09:14:30|1540.8|1540.4|1542.6|1542.2|1542.8|1542.4|1540.8|1540.2|1756
1611825280000|2021-01-28 09:14:40|1542.4|1542.4|1543|1542.2|1543.2|1542.8|1542.2|1542|3476
1611825290000|2021-01-28 09:14:50|1543.2|1542.4|1543.2|1542.8|1543.6|1543.4|1543|1542.4|8458
1611825300000|2021-01-28 09:15:00|1543|1542.6|1543.4|1543.2|1543.6|1543.4|1542.8|1542.4|4104
1611825310000|2021-01-28 09:15:10|1543.6|1543.4|1544.6|1543.8|1544.6|1544.4|1543.4|1543.2|8753
1611825320000|2021-01-28 09:15:20|1544.4|1544|1544|1543.6|1544.6|1544.2|1543.8|1543.6|10277
1611825330000|2021-01-28 09:15:30|1544.2|1543.8|1543|1542.8|1544.6|1544|1543|1542.8|12725
1611825340000|2021-01-28 09:15:40|1542.8|1542.6|1542.6|1542.2|1543.6|1543.2|1542.4|1542|10303
1611825350000|2021-01-28 09:15:50|1542.8|1542.4|1542.6|1542.2|1543|1542.6|1542.6|1542.2|1853
1611825360000|2021-01-28 09:16:00|1542.8|1542.4|1541.4|1541|1543|1542.6|1541.2|1540.8|9407
1611825370000|2021-01-28 09:16:10|1541.6|1541.2|1542|1541.6|1542.4|1542|1541.2|1540.8|8084
1611825380000|2021-01-28 09:16:20|1542.2|1541.8|1542.2|1541.6|1542.4|1542|1542|1541.4|4820
1611825390000|2021-01-28 09:16:30|1542|1541.8|1541|1540.6|1542.2|1541.8|1541|1540.6|3196
1611825400000|2021-01-28 09:16:40|1541.2|1540.8|1540.8|1540.2|1541.2|1541|1540.4|1540|12959
1611825410000|2021-01-28 09:16:50|1540.6|1540|1540.6|1540|1540.8|1540.4|1540|1539.6|6415
1611825420000|2021-01-28 09:17:00|1540.4|1539.8|1539.8|1539.4|1540.6|1540.2|1539.6|1539.2|2615
1611825430000|2021-01-28 09:17:10|1539.6|1539.6|1539.6|1539|1539.8|1539.6|1538.8|1538.6|6062
1611825440000|2021-01-28 09:17:20|1539.4|1538.8|1538.8|1538.2|1539.4|1539|1538.4|1538|5167
1611825450000|2021-01-28 09:17:30|1538.6|1538|1540|1539.8|1540.2|1539.8|1538.2|1538|11279
1611825460000|2021-01-28 09:17:40|1540.2|1539.6|1541.2|1540.8|1541.6|1541.2|1540.2|1539.6|4020
1611825470000|2021-01-28 09:17:50|1541|1540.6|1541|1540.8|1541|1540.8|1540.4|1540.2|1051
1611825480000|2021-01-28 09:18:00|1540.8|1540.6|1540|1539.8|1540.8|1540.8|1540|1539.8|3663
1611825490000|2021-01-28 09:18:10|1540.2|1539.6|1541|1540.4|1541|1540.6|1539.6|1539.4|8452
1611825500000|2021-01-28 09:18:20|1540.8|1540.2|1540.8|1540.4|1541|1540.6|1540.4|1539.8|2424
1611825510000|2021-01-28 09:18:30|1541|1540.6|1540.6|1540.2|1541|1540.6|1540.2|1540|5494
1611825520000|2021-01-28 09:18:40|1540.4|1540|1539.4|1539|1541|1540.8|1539.2|1538.8|5946
1611825530000|2021-01-28 09:18:50|1539.6|1539.2|1539.2|1538.8|1539.6|1539.2|1539|1538.4|100
1611825540000|2021-01-28 09:19:00|1539.4|1539|1540|1539.8|1540|1539.8|1539.4|1539|7181
1611825550000|2021-01-28 09:19:10|1539.8|1539.6|1539.6|1539|1540|1539.6|1539|1538.8|3242
1611825560000|2021-01-28 09:19:20|1539.2|1538.8|1539.6|1539.2|1539.6|1539.2|1539|1538.6|494
1611825570000|2021-01-28 09:19:30|1539.4|1539|1539.6|1539|1539.8|1539.6|1539.2|1538.8|4730
1611825580000|2021-01-28 09:19:40|1539.4|1538.8|1538.8|1538.2|1539.4|1539|1538.8|1538|228
1611825590000|2021-01-28 09:19:50|1538.6|1538.4|1538.8|1538.4|1538.8|1538.6|1538.2|1537.8|9109
1611825600000|2021-01-28 09:20:00|1538.6|1538.2|1538.8|1538.2|1539|1538.8|1538.4|1537.8|6508
1611825610000|2021-01-28 09:20:10|1538.6|1538|1538.6|1538.4|1539|1538.6|1538.2|1538|517
1611825620000|2021-01-28 09:20:20|1538.4|1538.2|1538.6|1538|1538.6|1538.4|1538.2|1538|14987
1611825630000|2021-01-28 09:20:30|1538.8|1538.4|1539.2|1538.8|1539.8|1539.6|1538.6|1538.4|2367
1611825640000|2021-01-28 09:20:40|1539.4|1539|1539.2|1538.8|1539.4|1539|1539.2|1538.6|0
1611825650000|2021-01-28 09:20:50|1539|1538.6|1539.6|1539|1540|1539.6|1538.8|1538.6|3248
1611825660000|2021-01-28 09:21:00|1539.2|1538.8|1538.6|1538.2|1539.4|1539|1538.2|1538|1794
1611825670000|2021-01-28 09:21:10|1538.8|1538.4|1538.8|1538.4|1539|1538.8|1538.6|1538.4|331
1611825680000|2021-01-28 09:21:20|1539|1538.6|1539.4|1539.2|1539.6|1539.2|1538.8|1538.6|6504
1611825690000|2021-01-28 09:21:30|1539.2|1539|1539|1538.6|1539.2|1539|1538.8|1538.4|580
1611825700000|2021-01-28 09:21:40|1538.8|1538.4|1538.2|1538|1539|1538.4|1538.2|1538|7058
1611825710000|2021-01-28 09:21:50|1538|1537.8|1538|1537.6|1538.4|1538|1537.8|1537.6|5527
1611825720000|2021-01-28 09:22:00|1537.8|1537.4|1537.6|1537.2|1537.8|1537.4|1537.2|1536.8|48654
1611825730000|2021-01-28 09:22:10|1537.4|1537|1537.4|1537.2|1537.4|1537.2|1537.2|1536.8|21008
1611825740000|2021-01-28 09:22:20|1537.2|1537|1535.6|1535.2|1537.4|1537.2|1535.4|1535.2|23494
1611825750000|2021-01-28 09:22:30|1535.4|1535|1535.2|1534.8|1535.4|1535|1534.2|1534|36055
1611825760000|2021-01-28 09:22:40|1535.4|1535|1534.6|1534|1535.4|1535.2|1534.4|1534|11195
1611825770000|2021-01-28 09:22:50|1534.4|1534.4|1534.6|1534|1534.8|1534.4|1534.4|1534|3903
1611825780000|2021-01-28 09:23:00|1534.4|1534.2|1533.2|1532.8|1534.4|1534.2|1533|1532.8|6660
1611825790000|2021-01-28 09:23:10|1533.4|1533|1533.8|1533.2|1534.2|1534|1533.4|1532.8|15765
1611825800000|2021-01-28 09:23:20|1533.6|1533|1534.4|1534.2|1534.6|1534.2|1533|1532.8|11513
1611825810000|2021-01-28 09:23:30|1534.2|1534|1534.2|1534|1534.4|1534.2|1533.4|1533|42810
1611825820000|2021-01-28 09:23:40|1534.4|1534.2|1534.2|1534|1534.8|1534.6|1534.2|1534|4111
1611825830000|2021-01-28 09:23:50|1534.4|1533.8|1534.4|1534.2|1534.4|1534.2|1534.2|1533.8|18005
1611825840000|2021-01-28 09:24:00|1534.2|1534|1535.4|1535|1535.4|1535|1534.2|1533.8|37587
1611825850000|2021-01-28 09:24:10|1535.6|1535.2|1535|1534.8|1536|1535.6|1535|1534.8|6489
1611825860000|2021-01-28 09:24:20|1535.2|1534.6|1537|1536.6|1537|1536.8|1535|1534.4|43242
1611825870000|2021-01-28 09:24:30|1536.8|1536.4|1537.2|1537|1537.2|1537|1536.8|1536.4|2186
1611825880000|2021-01-28 09:24:40|1537.4|1537.2|1538|1537.4|1538|1537.8|1537.2|1536.8|24453
1611825890000|2021-01-28 09:24:50|1537.8|1537.2|1537.2|1537|1538|1537.4|1537.2|1537|1279
1611825900000|2021-01-28 09:25:00|1537.4|1537.2|1536.8|1536.4|1537.6|1537.2|1536.6|1536.4|2490
1611825910000|2021-01-28 09:25:10|1537|1536.6|1539|1538.6|1539|1538.6|1536.8|1536.4|23223
1611825920000|2021-01-28 09:25:20|1538.8|1538.4|1540.6|1540|1540.6|1540.4|1538.8|1538.4|28326
1611825930000|2021-01-28 09:25:30|1540.4|1540.2|1540|1539.8|1540.8|1540.6|1539.2|1539|8579
1611825940000|2021-01-28 09:25:40|1539.8|1539.6|1540.6|1540.2|1541|1540.6|1539.4|1539|75630
1611825950000|2021-01-28 09:25:50|1540.4|1540|1540.2|1540|1540.6|1540.4|1540.2|1540|1052
1611825960000|2021-01-28 09:26:00|1540.4|1539.8|1540.4|1540|1540.4|1540|1540.2|1539.8|8662
1611825970000|2021-01-28 09:26:10|1540.2|1539.8|1542|1541.8|1542|1541.8|1539.4|1539.2|104154
1611825980000|2021-01-28 09:26:20|1542.2|1542|1541.6|1541.2|1542.6|1542.4|1541.4|1541.2|5440
1611825990000|2021-01-28 09:26:30|1541.4|1541|1540.8|1540.4|1541.4|1541|1540.4|1540.2|15714
1611826000000|2021-01-28 09:26:40|1540.2|1540|1541.4|1541|1541.6|1541.2|1540|1539.4|65629
1611826010000|2021-01-28 09:26:50|1541|1540.8|1541.2|1541|1541.4|1541.2|1541|1540.8|25655
1611826020000|2021-01-28 09:27:00|1541.4|1541.2|1541.2|1541|1541.8|1541.6|1541.2|1540.8|18271
1611826030000|2021-01-28 09:27:10|1541|1540.8|1539.2|1538.6|1541|1541|1539.2|1538.6|20792
1611826040000|2021-01-28 09:27:20|1539|1538.8|1539.6|1539|1539.6|1539.2|1539|1538.6|1931
1611826050000|2021-01-28 09:27:30|1539.8|1539.4|1541.2|1540.6|1541.2|1540.8|1539.8|1539.4|13260
1611826060000|2021-01-28 09:27:40|1541.4|1540.8|1541|1540.6|1541.6|1541|1541|1540.2|1600
1611826070000|2021-01-28 09:27:50|1540.8|1540.2|1541.4|1541|1541.6|1541.4|1540|1539.8|12712
1611826080000|2021-01-28 09:28:00|1541.2|1540.8|1541.2|1541|1541.6|1541.4|1541|1540.8|42931
1611826090000|2021-01-28 09:28:10|1541.4|1541.2|1541.6|1541.2|1541.6|1541.2|1541.2|1541.2|6182
1611826100000|2021-01-28 09:28:20|1541.2|1541|1541.4|1541|1541.6|1541|1541|1540.8|13620
1611826110000|2021-01-28 09:28:30|1541|1540.8|1540.6|1540.2|1541|1540.8|1539.6|1539.2|15890
1611826120000|2021-01-28 09:28:40|1540.4|1540|1540.2|1539.6|1540.4|1540|1539.4|1539|7730
1611826130000|2021-01-28 09:28:50|1540|1539.4|1538.4|1538.2|1540|1539.8|1538.4|1538.2|18076
1611826140000|2021-01-28 09:29:00|1538.6|1538.4|1539.6|1539.2|1540|1539.6|1538.4|1538.4|4374
1611826150000|2021-01-28 09:29:10|1539.8|1539.4|1539|1538.4|1540|1539.6|1538.8|1538.4|4918
1611826160000|2021-01-28 09:29:20|1538.8|1538.6|1539.2|1538.8|1539.4|1539|1538.6|1538.4|21582
1611826170000|2021-01-28 09:29:30|1539.4|1539|1539.2|1538.6|1539.6|1539.4|1539|1538.6|4411
1611826180000|2021-01-28 09:29:40|1539|1538.4|1539|1538.6|1539|1538.8|1538.8|1538.2|1000
1611826190000|2021-01-28 09:29:50|1538.8|1538.8|1539.4|1539|1539.8|1539.6|1538.8|1538.8|16060
1611826200000|2021-01-28 09:30:00|1539.2|1538.8|1537.6|1537.2|1539.2|1538.8|1537.4|1537|13388
1611826210000|2021-01-28 09:30:10|1537.8|1537.4|1538.4|1538|1538.6|1538.4|1537.8|1537.2|5432
1611826220000|2021-01-28 09:30:20|1538.6|1538.2|1538.8|1538.6|1539.4|1539.2|1538.6|1538|4491
1611826230000|2021-01-28 09:30:30|1539|1538.4|1539|1538.8|1539.4|1539.2|1538.8|1538.4|3069
1611826240000|2021-01-28 09:30:40|1539.2|1539|1541.8|1541.4|1542.6|1542.4|1539.2|1539|42240
1611826250000|2021-01-28 09:30:50|1541.6|1541.2|1541.4|1541.2|1541.8|1541.6|1540.8|1540.4|14997
1611826260000|2021-01-28 09:31:00|1541.6|1541.4|1541.8|1541.2|1542.2|1542|1541.4|1541.2|4823
1611826270000|2021-01-28 09:31:10|1541.6|1541|1542.2|1541.8|1542.2|1541.8|1540.4|1540.2|5801
1611826280000|2021-01-28 09:31:20|1542|1541.6|1541.2|1540.8|1542|1541.8|1541|1540.6|2555
1611826290000|2021-01-28 09:31:30|1541|1540.6|1540.8|1540.4|1541.2|1540.8|1540.8|1540.2|10270
1611826300000|2021-01-28 09:31:40|1541|1540.6|1541.6|1541|1541.6|1541.4|1540.8|1540.4|1052
1611826310000|2021-01-28 09:31:50|1541.8|1541.2|1542.2|1541.6|1542.2|1542|1541.6|1540.8|5387
1611826320000|2021-01-28 09:32:00|1542|1541.4|1542.6|1542.2|1542.6|1542.2|1541.8|1541.2|2675
1611826330000|2021-01-28 09:32:10|1542.4|1542.4|1543.6|1543.2|1544|1543.6|1542.4|1542.4|3384
1611826340000|2021-01-28 09:32:20|1543.8|1543|1542.4|1541.8|1543.8|1543|1542.2|1541.8|1502
1611826350000|2021-01-28 09:32:30|1542.6|1542.2|1542.4|1542|1543.2|1543|1542.2|1541.8|7258
1611826360000|2021-01-28 09:32:40|1542.2|1541.8|1542.8|1542.4|1542.8|1542.4|1542|1541.6|10244
1611826370000|2021-01-28 09:32:50|1542.6|1542.2|1542.4|1541.6|1542.8|1542.4|1542.2|1541.6|4688
1611826380000|2021-01-28 09:33:00|1542.2|1541.4|1541.6|1541.2|1542.2|1542|1541.2|1541|3964
1611826390000|2021-01-28 09:33:10|1541.4|1541|1541.4|1541.2|1541.6|1541.2|1541.2|1540.8|0
1611826400000|2021-01-28 09:33:20|1541.2|1541|1539.8|1539.4|1541.4|1541|1539.6|1539.4|15221
1611826410000|2021-01-28 09:33:30|1539.6|1539.2|1539.8|1539.4|1540|1539.4|1539.2|1538.8|2283
1611826420000|2021-01-28 09:33:40|1540|1539.2|1539.6|1539.2|1540|1539.4|1539.2|1538.8|73
1611826430000|2021-01-28 09:33:50|1539.8|1539.6|1539.2|1538.8|1540.2|1539.8|1538.8|1538.4|2534
1611826440000|2021-01-28 09:34:00|1539|1538.6|1538.4|1537.8|1539.2|1538.6|1538|1537.8|2297
1611826450000|2021-01-28 09:34:10|1538.6|1538|1537.8|1537.6|1538.8|1538.4|1537.8|1537.4|1965
1611826460000|2021-01-28 09:34:20|1538|1537.8|1538.2|1538|1538.2|1538|1537.8|1537.2|3102
1611826470000|2021-01-28 09:34:30|1538.4|1538.2|1540.4|1540|1540.6|1540.4|1538.4|1538.2|24504
1611826480000|2021-01-28 09:34:40|1540.6|1540.2|1539.6|1539.2|1540.8|1540.4|1538.8|1538.4|5076
1611826490000|2021-01-28 09:34:50|1539.8|1539.4|1539|1538.4|1539.8|1539.4|1538.8|1538.4|6745
1611826500000|2021-01-28 09:35:00|1538.8|1538.2|1537.2|1536.6|1538.8|1538.4|1536.8|1536.6|11152
1611826510000|2021-01-28 09:35:10|1536.6|1536.2|1536.4|1536.2|1536.8|1536.4|1535.6|1535.4|7364
1611826520000|2021-01-28 09:35:20|1536.2|1536|1536.4|1536|1536.4|1536.2|1536.2|1535.8|1049
1611826530000|2021-01-28 09:35:30|1536.2|1535.8|1535.4|1535|1536.4|1535.8|1534.8|1534.4|7740
1611826540000|2021-01-28 09:35:40|1535.6|1535.2|1534.6|1534.4|1536|1535.6|1534.6|1534.4|0
1611826550000|2021-01-28 09:35:50|1534.4|1534.2|1535|1534.6|1535.6|1535.4|1534.4|1534|5740
1611826560000|2021-01-28 09:36:00|1534.8|1534.4|1534.4|1533.8|1535|1534.6|1534|1533.8|4957
1611826570000|2021-01-28 09:36:10|1534.6|1534|1534.8|1534.4|1535|1534.6|1534.2|1533.8|13565
1611826580000|2021-01-28 09:36:20|1535|1534.8|1534.6|1534.2|1535.4|1535|1534.4|1534|938
1611826590000|2021-01-28 09:36:30|1534.8|1534.4|1534.8|1534.6|1535.6|1535.2|1534.6|1534|5631
1611826600000|2021-01-28 09:36:40|1534.6|1534.4|1534.6|1534.2|1535.6|1535.2|1534.4|1534|11523
1611826610000|2021-01-28 09:36:50|1534.4|1534|1533.6|1533|1534.4|1534.2|1533.2|1533|9935
1611826620000|2021-01-28 09:37:00|1533.4|1532.8|1533.8|1533.2|1534|1533.4|1533|1532.6|4660
1611826630000|2021-01-28 09:37:10|1534|1533.4|1532.4|1532|1534|1533.6|1532.2|1532|13328
1611826640000|2021-01-28 09:37:20|1532.6|1532.2|1532.6|1532.2|1532.6|1532.4|1532.4|1532|265
1611826650000|2021-01-28 09:37:30|1532.8|1532.4|1532|1531.6|1533|1532.6|1531.8|1531.6|7118
1611826660000|2021-01-28 09:37:40|1531.8|1531.4|1532|1531.4|1532.2|1531.8|1531.6|1531.2|1952
1611826670000|2021-01-28 09:37:50|1531.8|1531.6|1531.8|1531.4|1532.2|1532|1531.6|1531.4|2422
1611826680000|2021-01-28 09:38:00|1531.6|1531.2|1531.6|1531.2|1532|1531.6|1531|1530.8|16677
1611826690000|2021-01-28 09:38:10|1531.8|1531.4|1531.8|1531.2|1531.8|1531.6|1531.6|1531.2|605
1611826700000|2021-01-28 09:38:20|1531.6|1531.4|1531.4|1531.2|1531.8|1531.4|1531.2|1531|1129
1611826710000|2021-01-28 09:38:30|1531.6|1531.4|1532.2|1532|1533|1532.6|1531.6|1531.4|8106
1611826720000|2021-01-28 09:38:40|1532.4|1532.2|1530.4|1530|1532.8|1532.6|1530.2|1529.6|146240
1611826730000|2021-01-28 09:38:50|1530.2|1529.8|1529.6|1529.2|1530.2|1529.8|1528.6|1528.2|28918
1611826740000|2021-01-28 09:39:00|1529.8|1529.4|1530|1529.6|1530.4|1530.2|1529.8|1529.4|7175
1611826750000|2021-01-28 09:39:10|1529.8|1529.4|1530|1529.6|1530|1529.6|1529.2|1528.8|10277
1611826760000|2021-01-28 09:39:20|1529.8|1529.4|1530.2|1529.8|1530.6|1530.2|1529.6|1529.2|3383
1611826770000|2021-01-28 09:39:30|1530|1530|1530.2|1529.4|1530.4|1530.2|1529.6|1529.2|16148
1611826780000|2021-01-28 09:39:40|1530|1529.8|1528.6|1528.2|1530.2|1529.8|1528.4|1528|7123
1611826790000|2021-01-28 09:39:50|1528.4|1528.4|1529|1528.4|1529.2|1528.8|1528.4|1528|3318
1611826800000|2021-01-28 09:40:00|1528.8|1528.2|1528.6|1528.2|1529|1528.6|1528.2|1528|12055
1611826810000|2021-01-28 09:40:10|1528.4|1528|1529|1528.8|1529|1528.8|1528|1527.8|6694
1611826820000|2021-01-28 09:40:20|1529.2|1529|1530.4|1530|1530.6|1530|1529.2|1528.8|5446
1611826830000|2021-01-28 09:40:30|1530.2|1529.8|1529.2|1528.2|1530.2|1529.8|1529.2|1528|3180
1611826840000|2021-01-28 09:40:40|1529.4|1528.6|1530.4|1530|1530.4|1530|1529.4|1528.6|2830
1611826850000|2021-01-28 09:40:50|1530.2|1529.8|1531.6|1530.6|1531.8|1531|1530|1529.4|3964
1611826860000|2021-01-28 09:41:00|1531.8|1531|1532.2|1531.8|1532.4|1532.2|1531.8|1530.6|3859
1611826870000|2021-01-28 09:41:10|1532.4|1532|1532.2|1531.8|1532.4|1532|1532|1531.6|350
1611826880000|2021-01-28 09:41:20|1532|1531.6|1532.2|1531.4|1532.4|1532|1531.4|1531|12122
1611826890000|2021-01-28 09:41:30|1532|1532|1532.2|1531.8|1532.4|1532.2|1532|1531.4|8603
1611826900000|2021-01-28 09:41:40|1532.4|1532.2|1533.6|1533|1533.6|1533|1532.2|1531.8|9598
1611826910000|2021-01-28 09:41:50|1533.4|1532.8|1533|1532.8|1533.6|1533|1532.8|1532.6|7102
1611826920000|2021-01-28 09:42:00|1533.4|1533|1535.4|1535|1536.4|1536|1533.4|1533|46695
1611826930000|2021-01-28 09:42:10|1535.6|1535.2|1537.4|1537|1537.4|1537|1535.2|1535|9465
1611826940000|2021-01-28 09:42:20|1537.2|1536.8|1537|1536.6|1537.6|1537|1536.6|1536.4|16777
1611826950000|2021-01-28 09:42:30|1537.2|1536.8|1536.4|1536|1537.6|1537.4|1536|1535.6|6728
1611826960000|2021-01-28 09:42:40|1536.6|1536.2|1536.6|1536.2|1537|1536.8|1536.4|1536|3260
1611826970000|2021-01-28 09:42:50|1536.8|1536.4|1537.2|1536.8|1537.2|1537|1536|1535.8|8312
1611826980000|2021-01-28 09:43:00|1537.4|1536.6|1536.6|1536|1537.4|1537.2|1536.6|1536|440
1611826990000|2021-01-28 09:43:10|1536.8|1536.2|1536.8|1536.4|1537|1536.4|1536.8|1536|50
1611827000000|2021-01-28 09:43:20|1537|1536.6|1536.2|1535.8|1537|1536.6|1535.6|1535.2|1345
1611827010000|2021-01-28 09:43:30|1536|1535.6|1536.2|1535.8|1537.4|1537|1536|1535.6|3562
1611827020000|2021-01-28 09:43:40|1536|1535.6|1537.4|1537|1537.6|1537.2|1536|1535.4|16577
1611827030000|2021-01-28 09:43:50|1537.6|1537.2|1538|1537.6|1538.6|1538.2|1537.2|1537|3060
1611827040000|2021-01-28 09:44:00|1537.8|1537.4|1537.4|1537|1538.4|1538.2|1537.4|1537|4115
1611827050000|2021-01-28 09:44:10|1537.6|1537.2|1538.2|1537.6|1538.2|1538|1537.6|1537.2|531
1611827060000|2021-01-28 09:44:20|1538|1537.8|1537.6|1537.2|1538.4|1538|1537.6|1537|4178
1611827070000|2021-01-28 09:44:30|1537.8|1537.4|1537.8|1537.4|1538|1537.8|1537.4|1537|2256
1611827080000|2021-01-28 09:44:40|1538|1537.6|1538|1537.6|1538.2|1538|1537.8|1537.4|38
1611827090000|2021-01-28 09:44:50|1538.2|1537.4|1538.2|1537.8|1538.2|1538|1537.8|1537.4|5871
1611827100000|2021-01-28 09:45:00|1538|1537.6|1537.6|1537|1538|1537.6|1537.2|1537|3544
1611827110000|2021-01-28 09:45:10|1537.4|1537.2|1539.8|1539.4|1539.8|1539.4|1537.2|1536.8|23645
1611827120000|2021-01-28 09:45:20|1540|1539.6|1539.6|1539.2|1540|1539.8|1539.4|1539|2346
1611827130000|2021-01-28 09:45:30|1539.4|1539|1540.8|1540.4|1540.8|1540.4|1539.4|1539|2593
1611827140000|2021-01-28 09:45:40|1540.6|1540.6|1540.8|1540.4|1540.8|1540.6|1540.6|1540|266
1611827150000|2021-01-28 09:45:50|1541|1540.6|1540|1539.6|1541|1540.8|1540|1539.6|3776
1611827160000|2021-01-28 09:46:00|1539.8|1539.4|1539.6|1538.8|1539.8|1539.4|1539.2|1538.8|1432
1611827170000|2021-01-28 09:46:10|1539.8|1539|1540.2|1539.8|1540.2|1540|1539.4|1539|5678
1611827180000|2021-01-28 09:46:20|1540|1539.6|1539.8|1539.2|1540|1539.8|1539.6|1539|0
1611827190000|2021-01-28 09:46:30|1540|1539.4|1541.2|1540.6|1541.2|1541|1540|1539.4|5287
1611827200000|2021-01-28 09:46:40|1541|1540.8|1540.6|1540.2|1541.2|1540.8|1540.4|1540|1040
1611827210000|2021-01-28 09:46:50|1540.8|1540.4|1541|1540.4|1541.2|1540.8|1540.6|1540|7530
1611827220000|2021-01-28 09:47:00|1541.2|1540.8|1541.2|1540.8|1542|1541.6|1541|1540.4|1335
1611827230000|2021-01-28 09:47:10|1541|1540.6|1541.4|1541|1541.8|1541|1541|1540.4|11728
1611827240000|2021-01-28 09:47:20|1541.6|1541.2|1540.8|1540.4|1541.8|1541.2|1540.2|1540|5247
1611827250000|2021-01-28 09:47:30|1541|1540.2|1541.8|1541.2|1541.8|1541.6|1540.8|1540.2|2872
1611827260000|2021-01-28 09:47:40|1542|1541.4|1541.2|1541|1542|1541.8|1541.2|1541|3274
1611827270000|2021-01-28 09:47:50|1541.4|1540.8|1541.8|1541.2|1541.8|1541.4|1541|1540.8|1889
1611827280000|2021-01-28 09:48:00|1542|1541.4|1541.8|1541.2|1542.2|1542|1541.4|1541.2|12339
1611827290000|2021-01-28 09:48:10|1541.6|1541.4|1542.2|1541.8|1542.2|1541.8|1541.6|1541.4|900
1611827300000|2021-01-28 09:48:20|1542|1541.6|1541.6|1541.2|1542|1541.8|1541.6|1541.2|1324
1611827310000|2021-01-28 09:48:30|1541.4|1541|1541.2|1540.8|1541.4|1541|1541.2|1540.6|114
1611827320000|2021-01-28 09:48:40|1541.6|1541|1542.6|1542|1542.8|1542.6|1541.6|1541|13746
1611827330000|2021-01-28 09:48:50|1542.4|1542.2|1542|1541.6|1542.4|1542.2|1541.8|1541.6|1457
1611827340000|2021-01-28 09:49:00|1542.2|1541.8|1542.4|1541.8|1542.6|1542|1542.2|1541.6|1466
1611827350000|2021-01-28 09:49:10|1542.2|1542|1543|1542.8|1543|1542.8|1542.2|1541.8|2431
1611827360000|2021-01-28 09:49:20|1543.2|1543|1544|1543.6|1544|1543.8|1543.2|1543|4616
1611827370000|2021-01-28 09:49:30|1543.8|1543.4|1543.4|1542.8|1543.8|1543.4|1543.2|1542.6|2882
1611827380000|2021-01-28 09:49:40|1543.6|1543|1543.8|1543.6|1544|1543.8|1543.6|1543|1732
1611827390000|2021-01-28 09:49:50|1544|1543.8|1543.6|1543.2|1544|1543.8|1543.6|1543.2|1368
1611827400000|2021-01-28 09:50:00|1543.8|1543.4|1543.6|1543.4|1543.8|1543.4|1543.6|1543.2|1785
1611827410000|2021-01-28 09:50:10|1543.8|1543.6|1544.4|1544|1544.4|1544|1543.8|1543.6|840
1611827420000|2021-01-28 09:50:20|1544.6|1543.8|1544.8|1544.2|1544.8|1544.4|1544.4|1543.8|781
1611827430000|2021-01-28 09:50:30|1544.6|1544|1544|1543.2|1544.6|1544.2|1544|1543.2|3003
1611827440000|2021-01-28 09:50:40|1543.8|1543.4|1544|1543.6|1544|1543.8|1543.6|1543.2|52
1611827450000|2021-01-28 09:50:50|1543.8|1543.8|1543.8|1543.4|1543.8|1543.8|1543.6|1543.2|523
1611827460000|2021-01-28 09:51:00|1544|1543.6|1544.4|1543.8|1544.6|1544.2|1544|1543.4|1380
1611827470000|2021-01-28 09:51:10|1544.2|1543.6|1543.6|1543.2|1544.4|1543.8|1543.6|1543|10672
1611827480000|2021-01-28 09:51:20|1543.8|1543.4|1544|1543.6|1544|1543.8|1543.6|1543.2|955
1611827490000|2021-01-28 09:51:30|1544.2|1543.8|1543.8|1543.4|1544.4|1544|1543.6|1543.4|890
1611827500000|2021-01-28 09:51:40|1544|1543.6|1544.8|1544.4|1544.8|1544.6|1544|1543.6|1639
1611827510000|2021-01-28 09:51:50|1544.6|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.2|1493
1611827520000|2021-01-28 09:52:00|1544.6|1544.2|1544.8|1544.4|1544.8|1544.6|1544.4|1544.2|505
1611827530000|2021-01-28 09:52:10|1545.2|1544.6|1543.6|1543.2|1545.4|1545.2|1543.6|1543.2|18845
1611827540000|2021-01-28 09:52:20|1543.4|1543|1543.4|1543|1543.8|1543.4|1542.6|1542.4|2198
1611827550000|2021-01-28 09:52:30|1543.6|1543.2|1543.8|1543.4|1544.6|1544.2|1543.4|1543|9414
1611827560000|2021-01-28 09:52:40|1544|1543.6|1544.4|1543.8|1544.4|1544.2|1543.8|1543.4|950
1611827570000|2021-01-28 09:52:50|1544.6|1543.6|1544.6|1544.2|1544.6|1544.2|1544.6|1543.6|0
1611827580000|2021-01-28 09:53:00|1544.8|1544.4|1545|1544.2|1545|1544.6|1544|1543.8|1271
1611827590000|2021-01-28 09:53:10|1545.2|1544.4|1545|1544.6|1545.6|1545.2|1545|1544.2|692
1611827600000|2021-01-28 09:53:20|1545.2|1544.8|1543.6|1543.2|1545.2|1544.8|1543|1542.8|12114
1611827610000|2021-01-28 09:53:30|1543.8|1543.4|1544|1543.6|1544|1543.6|1542.6|1542.4|14702
1611827620000|2021-01-28 09:53:40|1544.2|1543.8|1544.4|1544|1544.8|1544.2|1544.2|1543.8|869
1611827630000|2021-01-28 09:53:50|1544.2|1543.8|1544.4|1543.8|1544.6|1544|1544|1543.6|997
1611827640000|2021-01-28 09:54:00|1544.6|1544|1544.4|1544|1544.8|1544.4|1544|1543.6|5977
1611827650000|2021-01-28 09:54:10|1544.6|1543.8|1544.2|1543.8|1544.8|1543.8|1544.2|1543.8|0
1611827660000|2021-01-28 09:54:20|1544.4|1543.6|1543.8|1543.4|1544.4|1544|1543.8|1543.4|3217
1611827670000|2021-01-28 09:54:30|1544|1543.6|1545.6|1545.2|1545.6|1545.2|1544|1543.4|2784
1611827680000|2021-01-28 09:54:40|1545.8|1545.4|1545.4|1545|1546.6|1546.4|1545.4|1545|5971
1611827690000|2021-01-28 09:54:50|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.2|1545|2871
1611827700000|2021-01-28 09:55:00|1545.8|1545.4|1545.6|1545.2|1546.6|1546.2|1545.4|1545.2|13817
1611827710000|2021-01-28 09:55:10|1545.4|1545|1544.4|1544|1545.4|1545|1544|1543.6|5418
1611827720000|2021-01-28 09:55:20|1544.2|1544.2|1544.2|1543.8|1544.6|1544.4|1543.8|1543.4|7744
1611827730000|2021-01-28 09:55:30|1544.4|1544|1545.4|1544.8|1545.4|1544.8|1544.2|1543.6|4742
1611827740000|2021-01-28 09:55:40|1545.6|1545|1545.8|1545.4|1546.2|1545.8|1545.6|1545|1517
1611827750000|2021-01-28 09:55:50|1545.6|1545.2|1545.8|1545.2|1545.8|1545.2|1545.4|1545.2|195
1611827760000|2021-01-28 09:56:00|1545.6|1545|1545|1544.6|1545.8|1545.2|1544.8|1544.6|2270
1611827770000|2021-01-28 09:56:10|1544.8|1544.8|1544.4|1544.2|1544.8|1544.8|1544.4|1544.2|22392
1611827780000|2021-01-28 09:56:20|1544.2|1544|1543.8|1543.4|1544.2|1544|1542.8|1542.4|32734
1611827790000|2021-01-28 09:56:30|1544|1543.6|1544.2|1543.4|1544.4|1544|1543.8|1543.4|38
1611827800000|2021-01-28 09:56:40|1544|1543.6|1543.4|1543.2|1544|1543.6|1543.2|1543|3201
1611827810000|2021-01-28 09:56:50|1543.6|1543|1543.6|1543.2|1543.6|1543.2|1543.4|1543|1431
1611827820000|2021-01-28 09:57:00|1543.8|1543.4|1545|1544.6|1545.4|1545.2|1543.8|1543.4|5983
1611827830000|2021-01-28 09:57:10|1544.8|1544.8|1544.8|1544.4|1545|1544.8|1544.4|1544.2|3474
1611827840000|2021-01-28 09:57:20|1545|1544.6|1543.6|1543.4|1545|1544.8|1543.6|1543.2|6024
1611827850000|2021-01-28 09:57:30|1543.8|1543.2|1543.6|1543|1543.8|1543.4|1543.4|1543|0
1611827860000|2021-01-28 09:57:40|1543.4|1542.8|1544|1543.6|1544|1543.8|1542.8|1542.4|2773
1611827870000|2021-01-28 09:57:50|1543.8|1543.8|1544.6|1544|1544.6|1544.2|1543.8|1543.6|350
1611827880000|2021-01-28 09:58:00|1544.4|1544.2|1544.6|1544|1544.6|1544.2|1544.2|1544|468
1611827890000|2021-01-28 09:58:10|1544.8|1544.2|1544.4|1543.6|1545|1544.6|1544.2|1543.6|5323
1611827900000|2021-01-28 09:58:20|1544.2|1543.4|1543.2|1542.8|1544.2|1543.4|1541.6|1541|23996
1611827910000|2021-01-28 09:58:30|1543|1542.6|1543|1542.6|1543.2|1542.8|1543|1542.6|502
1611827920000|2021-01-28 09:58:40|1542.8|1542.4|1543|1542.2|1543|1542.4|1542.2|1541.8|1412
1611827930000|2021-01-28 09:58:50|1542.8||1543||1543||1542.6||68
1611827940000|2021-01-28 09:59:00|1543.2|1543|1544.8|1544|1544.8|1544|1543.2|1543|5235
1611827950000|2021-01-28 09:59:10|1544.6|1544.2|1545.4|1544.6|1545.4|1545.2|1544.6|1544|1083
1611827960000|2021-01-28 09:59:20|1545.6|1544.8|1545|1544.2|1545.6|1545|1544.8|1544.2|899
1611827970000|2021-01-28 09:59:30|1545.2|1544.6|1545.2|1544.4|1545.4|1544.8|1544.8|1544.2|660
1611827980000|2021-01-28 09:59:40|1545|1544.6|1544.6|1544.2|1545|1544.8|1544.6|1544.2|1067
1611827990000|2021-01-28 09:59:50|1544.8|1544.4|1546|1545.2|1546|1545.2|1544.8|1544.4|945
1611828000000|2021-01-28 10:00:00|1545.8|1545.4|1545.4|1545.2|1546|1545.6|1545.4|1545.2|1480
1611828010000|2021-01-28 10:00:10|1545.6|1545.4|1545.8|1545.4|1546|1545.4|1545.6|1545.2|1132
1611828020000|2021-01-28 10:00:20|1545.6|1545.2|1545.8|1545.2|1546|1545.8|1545.6|1545|2964
1611828030000|2021-01-28 10:00:30|1545.4|1545.4|1544.2|1543.6|1545.6|1545.4|1543.6|1543.2|22589
1611828040000|2021-01-28 10:00:40|1544.6|1543.8|1544.6|1544.4|1544.8|1544.6|1544.6|1543.6|3611
1611828050000|2021-01-28 10:00:50|1544.8|1544.6|1545.4|1545|1545.4|1545|1544.6|1544.4|1275
1611828060000|2021-01-28 10:01:00|1545.6|1544.8|1545.2|1544.8|1545.8|1545|1545.2|1544.6|400
1611828070000|2021-01-28 10:01:10|1545.4|1545|1545.8|1545.4|1546|1545.6|1545.4|1545|2504
1611828080000|2021-01-28 10:01:20|1545.6|1545.2|1545.8|1545.2|1546.4|1545.8|1545.4|1545.2|3209
1611828090000|2021-01-28 10:01:30|1546|1545.4|1546.2|1546|1546.2|1546|1546|1545.2|0
1611828100000|2021-01-28 10:01:40|1546.4|1546.2|1546.6|1546|1546.8|1546.2|1546.4|1545.8|2
1611828110000|2021-01-28 10:01:50|1546.4|1545.8|1546.2|1545.4|1546.4|1546|1545.8|1545.4|720
1611828120000|2021-01-28 10:02:00|1546|1545.6|1547|1546.6|1547|1546.6|1545.8|1545.2|346
1611828130000|2021-01-28 10:02:10|1547.2|1546.8|1547.2|1546.8|1547.8|1547.4|1547|1546.8|1638
1611828140000|2021-01-28 10:02:20|1547|1546.6|1546.8|1546.2|1547|1546.6|1546.4|1546.2|2589
1611828150000|2021-01-28 10:02:30|1547|1546.4|1547.2|1546.6|1547.6|1547.4|1547|1546.4|12073
1611828160000|2021-01-28 10:02:40|1547|1546.4|1547.2|1546.8|1547.6|1547|1546.6|1546.4|579
1611828170000|2021-01-28 10:02:50|1547|1546.6|1546.8|1546.4|1547|1546.6|1546.6|1546.2|3357
1611828180000|2021-01-28 10:03:00|1547|1546.6|1544.6|1544.2|1547.2|1546.6|1544.4|1544|4486
1611828190000|2021-01-28 10:03:10|1544.4|1544|1545|1544.8|1545|1544.8|1544.2|1544|1264
1611828200000|2021-01-28 10:03:20|1545.2|1544.6|1545.6|1545.2|1545.6|1545.4|1544.8|1544.4|418
1611828210000|2021-01-28 10:03:30|1545.8|1545.4|1545.4|1545|1546|1545.6|1545|1544.8|4913
1611828220000|2021-01-28 10:03:40|1545.2|1544.8|1545.4|1544.8|1545.4|1545|1545|1544.6|247
1611828230000|2021-01-28 10:03:50|1545.6|1545|1545.8|1545.4|1545.8|1545.4|1545.4|1544.8|1409
1611828240000|2021-01-28 10:04:00|1546|1545.6|1546|1545.6|1546.8|1546.6|1545.8|1545.4|5400
1611828250000|2021-01-28 10:04:10|1546.2|1545.8|1546.6|1546.2|1546.6|1546.4|1546.2|1545.6|5620
1611828260000|2021-01-28 10:04:20|1546.4|1546|1546.6|1546.2|1546.6|1546.4|1546.4|1546|654
1611828270000|2021-01-28 10:04:30|1546.4|1546|1546.4|1545.8|1546.6|1546.2|1546|1545.8|2064
1611828280000|2021-01-28 10:04:40|1546.2|1546|1546.4|1545.8|1546.4|1546.2|1546|1545.6|0
1611828290000|2021-01-28 10:04:50|1546.6|1546|1546.6|1546|1547.2|1546.8|1546.4|1545.8|10434
1611828300000|2021-01-28 10:05:00|1546.4|1545.8|1546.2|1545.8|1546.4|1546|1546|1545.6|1812
1611828310000|2021-01-28 10:05:10|1546.4|1546|1546.2|1545.6|1546.8|1546.6|1545.8|1545.6|26591
1611828320000|2021-01-28 10:05:20|1546.4|1545.8|1546.4|1545.8|1546.4|1546.2|1545.8|1545.6|1500
1611828330000|2021-01-28 10:05:30|1546.2|1546|1546.4|1545.8|1546.4|1546.2|1546.2|1545.8|250
1611828340000|2021-01-28 10:05:40|1546.6|1546|1546|1545.6|1546.8|1546.4|1546|1545.6|2462
1611828350000|2021-01-28 10:05:50|1546.2|1545.8|1546.4|1545.8|1546.6|1546|1546.2|1545.6|684
1611828360000|2021-01-28 10:06:00|1546.6|1546|1547|1546.4|1547.4|1547|1546.6|1546|1161
1611828370000|2021-01-28 10:06:10|1546.8|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.4|102
1611828380000|2021-01-28 10:06:20|1547.2|1546.6|1550.2|1549.6|1550.4|1550|1547.2|1546.6|60581
1611828390000|2021-01-28 10:06:30|1550|1549.4|1547.8|1547.2|1550|1549.4|1547.8|1547|26694
1611828400000|2021-01-28 10:06:40|1548|1547.4|1547|1546.6|1548.4|1548.2|1547|1546.4|4
1611828410000|2021-01-28 10:06:50|1546.8|1546.4|1547.4|1546.8|1547.4|1547|1546.6|1546.4|955
1611828420000|2021-01-28 10:07:00|1547.2|1547|1547|1546.6|1547.2|1547|1547|1546.4|160
1611828430000|2021-01-28 10:07:10|1546.8|1546.8|1546.6|1546.4|1546.8|1546.8|1546.6|1546.4|806
1611828440000|2021-01-28 10:07:20|1546.8|1546.6|1546.6|1546.4|1547|1546.6|1546.6|1546.4|987
1611828450000|2021-01-28 10:07:30|1546.8|1546.6|1547.6|1547.2|1547.8|1547.4|1546.8|1546.6|2935
1611828460000|2021-01-28 10:07:40|1547.8|1547.4|1547.2|1546.8|1547.8|1547.6|1547.2|1546.8|0
1611828470000|2021-01-28 10:07:50|1547.4|1547|1547.2|1546.6|1547.4|1547|1547.2|1546.4|0
1611828480000|2021-01-28 10:08:00|1547|1546.8|1546.4|1546.2|1547|1546.8|1546|1545.6|1410
1611828490000|2021-01-28 10:08:10|1546.2|1546|1546.2|1545.8|1546.8|1546.4|1546|1545.8|10316
1611828500000|2021-01-28 10:08:20|1546.4|1546|1546.2|1545.8|1546.8|1546.6|1546.2|1545.8|4153
1611828510000|2021-01-28 10:08:30|1546.4|1546.2|1546.6|1546.4|1547|1546.6|1546.2|1546|3023
1611828520000|2021-01-28 10:08:40|1546.4|1546.2|1546.6|1546.2|1546.8|1546.4|1546.4|1545.8|1311
1611828530000|2021-01-28 10:08:50|1546.4|1546|1545.8|1545.2|1546.4|1546|1545.8|1545.2|468
1611828540000|2021-01-28 10:09:00||1545.4||1545.4||1545.6||1545.2|0
1611828550000|2021-01-28 10:09:10|1545.6|1545.2|1546|1545.6|1546.2|1545.8|1545.6|1545.2|827
1611828560000|2021-01-28 10:09:20|1546.2|1545.4|1550|1549.6|1550|1549.6|1546.2|1545.4|6044
1611828570000|2021-01-28 10:09:30|1549.8|1549.4|1550.4|1550|1551|1550.6|1549.4|1549|4227
1611828580000|2021-01-28 10:09:40|1550.2|1549.8|1549.8|1549.2|1550.6|1550|1549.8|1549.2|1390
1611828590000|2021-01-28 10:09:50|1550|1549.4|1550.2|1549.6|1550.4|1550|1549.8|1549.2|3271
1611828600000|2021-01-28 10:10:00|1550.4|1549.8|1550.4|1550|1551.2|1551|1550.4|1549.8|4301
1611828610000|2021-01-28 10:10:10|1550.6|1550.2|1550.2|1549.6|1550.6|1550.2|1549.8|1549.6|506
1611828620000|2021-01-28 10:10:20|1550|1549.8|1549.8|1549.2|1550|1549.8|1549.4|1549|433
1611828630000|2021-01-28 10:10:30|1550|1549.4|1550|1549.8|1550|1549.8|1550|1549.4|1392
1611828640000|2021-01-28 10:10:40|1550.2|1549.6|1549.8|1549.4|1550.4|1550|1549.8|1549.2|5151
1611828650000|2021-01-28 10:10:50|1549.6|1549.2|1548.4|1548|1549.8|1549.4|1548|1547.6|27156
1611828660000|2021-01-28 10:11:00|1548.6|1548.2|1549|1548.4|1549|1548.6|1548.6|1548|3536
1611828670000|2021-01-28 10:11:10|1548.8|1548.2|1549.6|1549|1549.6|1549.4|1548.2|1547.8|6870
1611828680000|2021-01-28 10:11:20|1549.4|1548.8|1549.2|1548.6|1549.4|1549|1549|1548.6|551
1611828690000|2021-01-28 10:11:30|1549.4|1549|1549|1548.6|1549.4|1549|1549|1548.6|345
1611828700000|2021-01-28 10:11:40|1548.8|1548.8|1549|1548.6|1549|1548.8|1548.8|1548.6|0
1611828710000|2021-01-28 10:11:50|1549.2|1548.8|1548.8|1548.4|1549.2|1549|1548.6|1548.2|982
1611828720000|2021-01-28 10:12:00|1549|1548.6|1551.6|1551|1551.8|1551.4|1549|1548.4|3402
1611828730000|2021-01-28 10:12:10|1551.4|1550.8|1551.4|1551|1552|1551.6|1551|1550.8|841
1611828740000|2021-01-28 10:12:20|1551.6|1551.2|1551|1550.8|1551.6|1551.2|1551|1550.8|555
1611828750000|2021-01-28 10:12:30|1551.2|1550.6|1552.6|1552.4|1552.6|1552.4|1551.2|1550.6|87316
1611828760000|2021-01-28 10:12:40|1552.4|1552.2|1552.4|1552.2|1552.6|1552.2|1552.4|1552|134
1611828770000|2021-01-28 10:12:50|1552.6|1552|1552.8|1552.4|1553.2|1552.8|1552.4|1552|8745
1611828780000|2021-01-28 10:13:00|1553|1552.6|1552.8|1552.2|1553.2|1552.6|1552.6|1552.2|1110
1611828790000|2021-01-28 10:13:10|1553|1552.4|1552.4|1552|1553.2|1553|1552|1551.8|7234
1611828800000|2021-01-28 10:13:20|1552.2|1551.8|1551.6|1551.2|1552.2|1551.8|1551.4|1550.8|4363
1611828810000|2021-01-28 10:13:30|1551.8|1551.4|1552.4|1551.8|1552.4|1552|1551.8|1551.2|1235
1611828820000|2021-01-28 10:13:40|1552.2|1551.6|1551.6|1551.2|1552.2|1551.8|1551|1550.8|4916
1611828830000|2021-01-28 10:13:50|1551.4|1551|1551.6|1551.4|1551.8|1551.6|1551.4|1551|2822
1611828840000|2021-01-28 10:14:00|1551.8|1551.2|1551|1550.6|1551.8|1551.2|1550.8|1550.4|7546
1611828850000|2021-01-28 10:14:10|1551.2|1550.8|1551.2|1551|1551.2|1551|1551|1550.6|5681
1611828860000|2021-01-28 10:14:20|1551|1550.8|1551.4|1550.8|1551.6|1551.2|1551|1550.6|2640
1611828870000|2021-01-28 10:14:30|1551.2|1550.6|1552.4|1552|1552.6|1552.4|1551|1550.6|2315
1611828880000|2021-01-28 10:14:40|1552.2|1551.8|1552.2|1552|1552.4|1552.2|1551.8|1551.4|2118
1611828890000|2021-01-28 10:14:50|1552.4|1552.2|1551.6|1551.2|1552.4|1552.2|1551.6|1551.2|4429
1611828900000|2021-01-28 10:15:00|1551.8|1551.4|1553|1552.4|1553.2|1552.6|1551.6|1551.4|3709
1611828910000|2021-01-28 10:15:10|1552.8|1552.2|1552|1551.6|1552.8|1552.4|1551.4|1550.8|4055
1611828920000|2021-01-28 10:15:20|1551.8|1551.4|1551.6|1551.2|1551.8|1551.6|1551.2|1550.8|655
1611828930000|2021-01-28 10:15:30|1551.4|1551|1551.6|1551.2|1551.6|1551.4|1551.2|1550.8|841
1611828940000|2021-01-28 10:15:40|1551.4|1551|1551.4|1550.8|1551.6|1551.2|1551.2|1550.8|51
1611828950000|2021-01-28 10:15:50|1551.2|1550.4|1551|1550.6|1551.2|1550.8|1550|1549.6|30262
1611828960000|2021-01-28 10:16:00|1551.2|1550.4|1551.6|1551|1551.6|1551.2|1550.6|1550.4|616
1611828970000|2021-01-28 10:16:10|1551.4|1551.2|1551|1550.4|1551.4|1551.2|1550.8|1550.4|50
1611828980000|2021-01-28 10:16:20|1550.8|1550.2|1551.6|1551.2|1551.6|1551.4|1550.8|1550.2|2416
1611828990000|2021-01-28 10:16:30|1551.8|1551.4|1551.8|1551.2|1552|1551.8|1551.8|1551.2|500
1611829000000|2021-01-28 10:16:40|1552|1551.4|1551.8|1551.4|1552.6|1552.4|1551.8|1551.4|11143
1611829010000|2021-01-28 10:16:50|1552|1551.6|1552.2|1551.6|1552.2|1551.8|1552|1551.6|0
1611829020000|2021-01-28 10:17:00|1552|1551.4|1551.8|1551.2|1552|1551.6|1551.8|1551.2|2
1611829030000|2021-01-28 10:17:10|1552|1551.6|1552.2|1551.8|1552.8|1552.2|1551.6|1551.2|18423
1611829040000|2021-01-28 10:17:20|1552.4|1551.6|1552.8|1552.2|1552.8|1552.4|1552.4|1551.6|0
1611829050000|2021-01-28 10:17:30|1553|1552.4|1553.6|1553.2|1553.6|1553.2|1553|1552.2|1724
1611829060000|2021-01-28 10:17:40|1553.4|1553|1553.2|1552.8|1553.4|1553.2|1553.2|1552.8|1442
1611829070000|2021-01-28 10:17:50|1553.4|1553|1554|1553.6|1554.2|1553.8|1553|1552.8|5016
1611829080000|2021-01-28 10:18:00|1554.2|1553.8|1554|1553.6|1554.4|1554|1553.6|1553.4|2382
1611829090000|2021-01-28 10:18:10|1554.2|1553.8|1554.4|1553.8|1554.4|1554.2|1553.8|1553.6|2225
1611829100000|2021-01-28 10:18:20|1554.2|1553.6|1553.8|1553.4|1554.2|1553.8|1553.4|1553.2|277
1611829110000|2021-01-28 10:18:30|1554|1553.6|1554.2|1553.6|1554.2|1553.8|1553.8|1553.6|0
1611829120000|2021-01-28 10:18:40|1554|1553.4|1555|1554.6|1555|1554.8|1553.8|1553.2|24622
1611829130000|2021-01-28 10:18:50|1555.2|1554.8|1556.4|1555.8|1556.4|1556.2|1555.2|1554.8|6252
1611829140000|2021-01-28 10:19:00|1556.2|1555.6|1556|1555.6|1556.2|1556|1555.6|1555.2|3440
1611829150000|2021-01-28 10:19:10|1555.8|1555.4|1555.8|1555.2|1555.8|1555.6|1555.4|1555|2000
1611829160000|2021-01-28 10:19:20|1556|1555.4|1557|1556.8|1557|1556.8|1555.8|1555.4|4442
1611829170000|2021-01-28 10:19:30|1557.2|1557|1558.2|1557.8|1558.2|1558|1557.2|1557|22531
1611829180000|2021-01-28 10:19:40|1558|1557.6|1557.8|1557.2|1558.2|1558|1557.6|1557.2|4333
1611829190000|2021-01-28 10:19:50|1557.6|1557|1558.8|1558.4|1558.8|1558.6|1557.4|1557|4560
1611829200000|2021-01-28 10:20:00|1559|1558.6|1558.8|1558|1559.2|1559|1558|1557.8|5967
1611829210000|2021-01-28 10:20:10|1558.6|1557.8|1558.6|1558|1558.6|1558|1557.8|1557.2|3136
1611829220000|2021-01-28 10:20:20|1558.8|1557.8|1558.4|1558|1558.8|1558|1557.8|1557.4|252
1611829230000|2021-01-28 10:20:30|1558.6|1557.8|1559|1558.4|1559|1558.6|1558.2|1557.8|3025
1611829240000|2021-01-28 10:20:40|1558.8|1558.6|1558.2|1557.4|1558.8|1558.6|1557.6|1557.4|30000
1611829250000|2021-01-28 10:20:50|1558|1557.6|1559.2|1558.8|1559.2|1559|1558|1557.6|4930
1611829260000|2021-01-28 10:21:00|1559|1558.6|1557|1556.8|1559|1558.6|1557|1556.8|13955
1611829270000|2021-01-28 10:21:10|1557.2|1557|1557|1556.6|1557.4|1557|1557|1556.4|1895
1611829280000|2021-01-28 10:21:20|1557.2|1556.8|1557|1556.6|1557.4|1557|1556.6|1556.2|2932
1611829290000|2021-01-28 10:21:30|1557.2|1556.8|1558.2|1557.8|1558.2|1557.8|1557.2|1556.6|6824
1611829300000|2021-01-28 10:21:40|1558.4|1558|1558.8|1558.2|1558.8|1558.6|1558.4|1558|1328
1611829310000|2021-01-28 10:21:50|1558.6|1558|1558.2|1557.6|1558.8|1558|1558.2|1557.6|0
1611829320000|2021-01-28 10:22:00|1558|1557.8|1558.6|1558|1558.6|1558.2|1557.8|1557.4|751
1611829330000|2021-01-28 10:22:10|1558.8|1558.2|1558.8|1558|1559|1558.6|1558.6|1558|0
1611829340000|2021-01-28 10:22:20|1558.6|1558.2|1558.4|1558.2|1558.8|1558.4|1558.2|1557.6|1049
1611829350000|2021-01-28 10:22:30|1558.6|1558.4|1559.2|1558.8|1559.2|1559|1558.6|1558.2|730
1611829360000|2021-01-28 10:22:40|1559.4|1559|1559.8|1559.2|1560.2|1560|1559.2|1558.8|59713
1611829370000|2021-01-28 10:22:50|1559.6|1559|1559.6|1559.2|1559.8|1559.4|1559.4|1559|11335
1611829380000|2021-01-28 10:23:00|1559.4|1559|1560.2|1559.8|1560.2|1560|1559.2|1559|4530
1611829390000|2021-01-28 10:23:10|1560|1559.6|1560.2|1559.8|1560.2|1559.8|1559.6|1559.4|3200
1611829400000|2021-01-28 10:23:20|1561|1560|1560.4|1560|1561|1560.6|1559.8|1559.6|14191
1611829410000|2021-01-28 10:23:30|1560.2|1559.8|1560.2|1559.8|1560.2|1559.8|1559.8|1559.6|1767
1611829420000|2021-01-28 10:23:40|1560|1560|1559.4|1559.2|1560.2|1560|1558.8|1558.6|10891
1611829430000|2021-01-28 10:23:50|1559.6|1559.4|1559.8|1559.4|1560|1559.6|1559.6|1559|5218
1611829440000|2021-01-28 10:24:00|1559.6|1559.2|1560|1559.4|1560|1559.4|1558.8|1558.6|3692
1611829450000|2021-01-28 10:24:10|1559.8|1559.6|1560.4|1560|1560.6|1560.2|1559.8|1559.6|1635
1611829460000|2021-01-28 10:24:20|1560.2|1559.8|1560.4|1560.2|1560.4|1560.2|1559.8|1559.6|4993
1611829470000|2021-01-28 10:24:30|1560.8|1560.4|1560.4|1560|1560.8|1560.4|1560.4|1560|6163
1611829480000|2021-01-28 10:24:40|1560|1560.2|1560.4|1559.8|1560.6|1560.2|1560|1559.8|12817
1611829490000|2021-01-28 10:24:50|1560.6|1560|1560.4|1559.8|1560.6|1560.2|1560.4|1559.8|1154
1611829500000|2021-01-28 10:25:00|1560.6|1560|1560.6|1560.4|1560.6|1560.4|1560.4|1560|0
1611829510000|2021-01-28 10:25:10|1560.8|1560.6|1560.8|1560.4|1561.2|1561|1560.8|1560.4|9409
1611829520000|2021-01-28 10:25:20|1560.6|1560.2|1560.2|1559.6|1560.8|1560.2|1560|1559.6|6818
1611829530000|2021-01-28 10:25:30|1560|1559.8|1559.2|1558.6|1560.2|1559.8|1559|1558.6|39601
1611829540000|2021-01-28 10:25:40|1559.4|1558.8|1559.6|1559|1560|1559.2|1559.2|1558.8|7972
1611829550000|2021-01-28 10:25:50|1559.8|1559.2|1559|1558.4|1559.8|1559.4|1558.8|1558.4|9211
1611829560000|2021-01-28 10:26:00|1558.8|1558.2|1558.6|1558.2|1558.8|1558.4|1558.4|1558.2|1604
1611829570000|2021-01-28 10:26:10|1558.4|1558.4|1559.6|1559|1560|1559.8|1558.4|1558.2|11749
1611829580000|2021-01-28 10:26:20|1559.4|1559.2|1559.4|1559|1559.6|1559.2|1558.6|1558.4|10320
1611829590000|2021-01-28 10:26:30|1559.2|1558.8|1559.4|1559.2|1559.8|1559.6|1559|1558.6|8105
1611829600000|2021-01-28 10:26:40|1559.6|1559.4|1559.2|1559|1559.8|1559.4|1559.2|1559|1095
1611829610000|2021-01-28 10:26:50|1559.4|1559.2|1558.4|1558|1559.6|1559.2|1558.4|1558|8525
1611829620000|2021-01-28 10:27:00|1558.6|1558.2|1558.2|1558|1558.8|1558.4|1558.2|1558|2454
1611829630000|2021-01-28 10:27:10|1558|1557.8|1556.6|1556.2|1558|1557.8|1556.6|1556.2|13001
1611829640000|2021-01-28 10:27:20|1556.8|1556.4|1556.2|1555.8|1556.8|1556.4|1556.2|1555.4|2894
1611829650000|2021-01-28 10:27:30|1556|1556|1555.2|1554.4|1556.2|1556|1555.2|1554.2|3093
1611829660000|2021-01-28 10:27:40|1555|1554.6|1554.8|1554.2|1555|1555|1554.8|1554.2|210
1611829670000|2021-01-28 10:27:50|1555|1554.4|1555.2|1554.8|1555.2|1554.8|1555|1554.2|1378
1611829680000|2021-01-28 10:28:00|1555|1554.6|1554.8|1554.4|1555.2|1554.6|1554.8|1554.2|307
1611829690000|2021-01-28 10:28:10|1554.4|1554.2|1554.6|1553.8|1554.8|1554.4|1554|1553.6|5474
1611829700000|2021-01-28 10:28:20|1554.8|1554|1554.8|1554.4|1555.2|1554.8|1554.8|1554|3347
1611829710000|2021-01-28 10:28:30|1555|1554.6|1553.6|1553|1555|1554.6|1553.6|1553|3407
1611829720000|2021-01-28 10:28:40|1553.4|1552.8|1552|1551.6|1553.4|1552.8|1552|1551.4|6920
1611829730000|2021-01-28 10:28:50|1551.8|1551.4|1551.2|1550.8|1552|1551.6|1551|1550.8|1337
1611829740000|2021-01-28 10:29:00|1551.4|1551|1553.6|1553|1553.8|1553.4|1551.4|1551|21632
1611829750000|2021-01-28 10:29:10|1553.4|1553.2|1553.4|1553|1553.6|1553.2|1553|1552.8|3263
1611829760000|2021-01-28 10:29:20|1553.6|1552.8|1554|1553.4|1554.2|1553.4|1553.6|1552.8|50
1611829770000|2021-01-28 10:29:30|1554.2|1553.6|1552.4|1551.8|1554.2|1553.6|1552.4|1551.8|902
1611829780000|2021-01-28 10:29:40|1552.6|1552|1552|1551.4|1552.6|1552.2|1551.8|1551.2|3105
1611829790000|2021-01-28 10:29:50|1551.8|1551.2|1551.4|1550.6|1551.8|1551.2|1551.4|1550.6|1331
1611829800000|2021-01-28 10:30:00|1551.2|1550.4|1551.4|1550.8|1551.4|1551|1551|1550.4|1459
1611829810000|2021-01-28 10:30:10|1551.2|1550.6|1552|1551.8|1552.2|1552|1551|1550.4|1586
1611829820000|2021-01-28 10:30:20|1552.2|1551.6|1552.8|1552.2|1552.8|1552.4|1552.2|1551.4|822
1611829830000|2021-01-28 10:30:30|1553|1552.4|1552.6|1552|1553.2|1552.8|1552.4|1551.8|1650
1611829840000|2021-01-28 10:30:40|1552.8|1552.2|1552.6|1552.2|1552.8|1552.4|1552.2|1551.8|996
1611829850000|2021-01-28 10:30:50|1552.4|1552|1552|1551.6|1552.4|1552|1551.8|1551.4|746
1611829860000|2021-01-28 10:31:00|1551.8|1551.4|1551|1550.4|1552.2|1551.8|1551|1550.4|1029
1611829870000|2021-01-28 10:31:10|1551.2|1550.6|1552.2|1551.6|1552.2|1551.8|1551.2|1550.4|11190
1611829880000|2021-01-28 10:31:20|1552|1551.4|1551.4|1551|1552|1551.4|1551.4|1551|201
1611829890000|2021-01-28 10:31:30|1551.6|1551.2|1551.4|1551|1551.8|1551.6|1551.2|1550.8|16451
1611829900000|2021-01-28 10:31:40|1551.2|1550.8|1551|1550.4|1551.4|1551|1550.8|1550.2|5456
1611829910000|2021-01-28 10:31:50|1550.8|1550.2|1550.6|1550.2|1550.8|1550.4|1550.6|1550|425
1611829920000|2021-01-28 10:32:00|1550.8|1550|1550.6|1550.2|1550.8|1550.4|1550.4|1550|1627
1611829930000|2021-01-28 10:32:10|1550.8||1550.6||1550.8||1550.6||0
1611829940000|2021-01-28 10:32:20|1550.8|1550.4|1550.2|1549.8|1551.2|1550.8|1549.8|1549.6|26639
1611829950000|2021-01-28 10:32:30|1550.4|1550|1550.6|1550.2|1550.8|1550.6|1550.4|1549.8|605
1611829960000|2021-01-28 10:32:40|1550.8|1550|1550.6|1549.8|1551.4|1551|1550.6|1549.8|376
1611829970000|2021-01-28 10:32:50|1550.4|1550|1549.8|1549.4|1550.4|1550.2|1549.8|1549.2|350
1611829980000|2021-01-28 10:33:00|1549.6|1549.2|1550.2|1549.6|1550.4|1550|1549.6|1549.2|423
1611829990000|2021-01-28 10:33:10|1550.4|1549.8|1550.4|1549.8|1550.4|1549.8|1550|1549.6|0
1611830000000|2021-01-28 10:33:20|1550.6|1550|1551|1550.6|1551|1550.6|1550.6|1550|432
1611830010000|2021-01-28 10:33:30|1550.8|1550.4|1550.6|1550.2|1550.8|1550.4|1550.4|1550|319
1611830020000|2021-01-28 10:33:40|1550.4|1550.4|1551|1550.6|1551.2|1550.8|1550.4|1550.2|966
1611830030000|2021-01-28 10:33:50|1550.8||1551||1551||1550.8||0
1611830040000|2021-01-28 10:34:00|1550.8|1550.8|1551.4|1551|1551.8|1551.4|1550.8|1550.8|459
1611830050000|2021-01-28 10:34:10|1551.6|1551.2|1550.8|1550.6|1551.8|1551.4|1550.8|1550.6|3369
1611830060000|2021-01-28 10:34:20|1551|1550.8|1551.8|1551.2|1552|1551.4|1551|1550.6|396
1611830070000|2021-01-28 10:34:30|1552|1551.4|1551.6|1551|1552.2|1551.8|1551.6|1551|954
1611830080000|2021-01-28 10:34:40|1551.4|1551.2|1552|1551.4|1552|1551.4|1551.4|1551|400
1611830090000|2021-01-28 10:34:50|1552.2|1551.6|1551.4|1550.8|1552.4|1552|1551.2|1550.8|1139
1611830100000|2021-01-28 10:35:00|1551.6|1551|1551.8|1551.2|1551.8|1551.4|1551.6|1551|2
1611830110000|2021-01-28 10:35:10|1551.6|1551.4|1551.8|1551.2|1552.2|1551.8|1551.4|1551|1250
1611830120000|2021-01-28 10:35:20|1551.6|1551|1551.2|1550.6|1551.6|1551.2|1551.2|1550.6|0
1611830130000|2021-01-28 10:35:30|1551.4|1550.8|1551.6|1551|1551.6|1551|1551.4|1550.8|411
1611830140000|2021-01-28 10:35:40|1551.4|1551.2|1551.8|1551.4|1552|1551.6|1551.4|1551.2|355
1611830150000|2021-01-28 10:35:50|1551.6|1551.2|1551.4|1550.8|1551.6|1551.4|1551.4|1550.8|0
1611830160000|2021-01-28 10:36:00|1551.6|1551|1551.8|1551.4|1551.8|1551.4|1551.6|1550.8|0
1611830170000|2021-01-28 10:36:10||1551.2||1551.2||1551.4||1551.2|0
1611830180000|2021-01-28 10:36:20|1552.4|1551.4|1554.8|1554.2|1555|1554.2|1552.2|1551.2|31375
1611830190000|2021-01-28 10:36:30|1555|1554.6|1555.2|1554.8|1555.2|1555|1554.8|1554.2|1915
1611830200000|2021-01-28 10:36:40|1555.4|1555|1555.4|1555|1555.6|1555.2|1554.2|1554|10270
1611830210000|2021-01-28 10:36:50|1555.6|1554.8|1555.8|1555.4|1555.8|1555.4|1555.4|1554.8|0
1611830220000|2021-01-28 10:37:00|1555.6|1555.6|1555.2|1554.6|1555.6|1555.6|1555.2|1554.4|744
1611830230000|2021-01-28 10:37:10|1555|1554.4|1554.6|1554.2|1555|1554.4|1554.4|1554.2|1443
1611830240000|2021-01-28 10:37:20|1554.8|1554.4|1555|1554.2|1555|1554.8|1554.8|1554.2|226
1611830250000|2021-01-28 10:37:30|1554.8|1554.4|1554.2|1553.8|1554.8|1554.6|1554.2|1553.8|2485
1611830260000|2021-01-28 10:37:40|1554|1553.6|1554.2|1553.6|1554.2|1553.6|1553.6|1553.2|2858
1611830270000|2021-01-28 10:37:50|1554|1553.8|1553.4|1553|1554.2|1554|1553.4|1553|1467
1611830280000|2021-01-28 10:38:00|1553.2|1552.8|1552.6|1552.2|1553.2|1553|1552.6|1552|0
1611830290000|2021-01-28 10:38:10|1552.4|1552|1552.6|1552.2|1552.6|1552.4|1552.4|1552|2
1611830300000|2021-01-28 10:38:20|1552.8|1552.4|1553.4|1552.8|1553.4|1553|1552.6|1552.2|3013
1611830310000|2021-01-28 10:38:30|1553.2|1553|1553.2|1552.8|1553.4|1553|1553.2|1552.8|0
1611830320000|2021-01-28 10:38:40|1553|1552.6|1552.8|1552.2|1553.2|1552.8|1552.6|1552.2|4425
1611830330000|2021-01-28 10:38:50|1553|1552.4|1553.2|1552.8|1553.4|1553|1552.8|1552.4|3152
1611830340000|2021-01-28 10:39:00|1553.4|1553|1553.2|1552.6|1553.4|1553|1553|1552.6|0
1611830350000|2021-01-28 10:39:10|1553.4||1553.4||1553.4||1553.2||0
1611830360000|2021-01-28 10:39:20|1553.6|1552.8|1554.6|1554|1554.6|1554.2|1553.6|1552.8|154
1611830370000|2021-01-28 10:39:30|1554.8|1554.2|1555|1554.6|1555.2|1555|1554.6|1554.2|20000
1611830380000|2021-01-28 10:39:40|1555.2|1554.4|1554.6|1554|1555.2|1554.6|1554.4|1554|214
1611830390000|2021-01-28 10:39:50|1554.4|1554.2|1554.8|1554.4|1555|1554.6|1554.2|1554|952
1611830400000|2021-01-28 10:40:00|1555|1554.6|1554.8|1554.4|1555.4|1554.8|1554.8|1554.4|3297
1611830410000|2021-01-28 10:40:10|1554.6|1554.2|1554.6|1554|1554.6|1554.2|1554.6|1554|0
1611830420000|2021-01-28 10:40:20|1554.4|1554.2|1554.2|1553.8|1554.6|1554.2|1554.2|1553.6|849
1611830430000|2021-01-28 10:40:30|1554|1553.6|1554.2|1553.8|1554.2|1553.8|1553.8|1553.2|172
1611830440000|2021-01-28 10:40:40|1554|1553.6|1554|1553.2|1554.2|1553.8|1553.8|1553.2|1150
1611830450000|2021-01-28 10:40:50|1553.8|1553|1553.6|1553.2|1553.8|1553.2|1553.2|1552.6|1435
1611830460000|2021-01-28 10:41:00|1553.4|1553|1552.6|1552.2|1553.4|1553|1552.6|1552.2|50
1611830470000|2021-01-28 10:41:10|1552.8|1552.4|1552.6|1552.2|1553|1552.6|1552.6|1552.2|228
1611830480000|2021-01-28 10:41:20|1552.4|1552|1552.6|1552.2|1552.6|1552.4|1552.4|1552|515
1611830490000|2021-01-28 10:41:30|1552.8|1552.4|1553.2|1552.8|1553.8|1553.4|1552.8|1552.4|1332
1611830500000|2021-01-28 10:41:40|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.8|1552.2|835
1611830510000|2021-01-28 10:41:50|1553|1552.6|1553.2|1552.8|1553.4|1552.8|1553|1552.4|767
1611830520000|2021-01-28 10:42:00|1553.4|1553|1554.2|1553.8|1554.2|1554|1553.4|1553|1760
1611830530000|2021-01-28 10:42:10|1554|1553.6|1553.4|1553|1554|1553.6|1553.4|1553|815
1611830540000|2021-01-28 10:42:20|1553.6|1553.2|1553.8|1553.4|1554|1553.6|1553.4|1553|0
1611830550000|2021-01-28 10:42:30|1553.6|1553.2|1553.8|1553.2|1554|1553.6|1553.4|1553.2|2395
1611830560000|2021-01-28 10:42:40|1554|1553.4|1554.6|1554|1554.6|1554.2|1553.8|1553.4|2606
1611830570000|2021-01-28 10:42:50|1554.8|1554.2|1553.8|1553.4|1554.8|1554.4|1553.8|1553.2|896
1611830580000|2021-01-28 10:43:00||1553.2||1553.4||1553.4||1553.2|0
1611830590000|2021-01-28 10:43:10|1554|1553.6|1554.6|1553.8|1554.6|1554|1553.8|1553.4|2154
1611830600000|2021-01-28 10:43:20|1554.4|1554|1554.2|1553.8|1554.8|1554.2|1554|1553.6|0
1611830610000|2021-01-28 10:43:30|1554|1553.6|1553.4|1553.2|1554.2|1553.8|1552.4|1552.2|40683
1611830620000|2021-01-28 10:43:40|1553.6|1553|1554.2|1554|1554.4|1554|1553.6|1553|3350
1611830630000|2021-01-28 10:43:50|1554.4|1554.2|1554.4|1554|1555|1554.6|1554.2|1554|3672
1611830640000|2021-01-28 10:44:00|1554.2|1553.8|1554.8|1554.4|1554.8|1554.4|1553.8|1553.6|2591
1611830650000|2021-01-28 10:44:10|1555|1554.6|1555|1554.6|1555|1554.8|1555|1554.6|908
1611830660000|2021-01-28 10:44:20|1554.8|1554.4|1554.8|1554.2|1554.8|1554.4|1554.6|1554.2|226
1611830670000|2021-01-28 10:44:30|1554.6|1554.4|1554.2|1553.8|1554.8|1554.6|1554.2|1553.8|1967
1611830680000|2021-01-28 10:44:40|1554.4|1553.6|1553.6|1553.2|1554.4|1553.6|1553.4|1553.2|608
1611830690000|2021-01-28 10:44:50|1553.4|1553|1553.2|1552.8|1553.4|1553|1553.2|1552.8|608
1611830700000|2021-01-28 10:45:00|1553|1552.6|1552.2|1551.8|1553.2|1552.6|1552|1551.8|3893
1611830710000|2021-01-28 10:45:10|1552|1551.6|1552.6|1552.2|1552.6|1552.2|1551.8|1551.6|972
1611830720000|2021-01-28 10:45:20|1552.8|1552.4|1553.2|1552.8|1553.2|1553|1552.8|1552.4|263
1611830730000|2021-01-28 10:45:30|1553.4|1553|1553.4|1553|1553.4|1553.2|1553.2|1553|642
1611830740000|2021-01-28 10:45:40|1553.2|1552.8|1553|1552.6|1553.4|1552.8|1552.6|1552.4|2800
1611830750000|2021-01-28 10:45:50|1553.2|1552.8|1553.2|1552.8|1553.4|1553|1553|1552.8|302
1611830760000|2021-01-28 10:46:00||1552.6||1552.8||1552.8||1552.6|0
1611830770000|2021-01-28 10:46:10|1553.4|1552.6|1553.2|1553|1553.6|1553.2|1553.2|1552.6|467
1611830780000|2021-01-28 10:46:20|1553|1552.8|1552|1551.4|1553.2|1552.8|1551.8|1551.4|11617
1611830790000|2021-01-28 10:46:30|1551.8|1551.6|1551.4|1551|1552|1551.6|1551.2|1551|2356
1611830800000|2021-01-28 10:46:40|1551.6|1551.2|1551.2|1550.6|1551.6|1551.2|1551|1550.6|1359
1611830810000|2021-01-28 10:46:50|1551.4|1550.8|1551.2|1551|1551.4|1551.2|1551.2|1550.8|1058
1611830820000|2021-01-28 10:47:00|1551.4|1551.2|1551.8|1551.6|1551.8|1551.6|1551.4|1551|2283
1611830830000|2021-01-28 10:47:10|1552|1551.8|1552|1551.4|1552.2|1551.8|1551.6|1551.2|1702
1611830840000|2021-01-28 10:47:20|1551.8|1551.6|1552|1551.6|1552|1551.6|1551.6|1551.2|1811
1611830850000|2021-01-28 10:47:30|1551.8|1551.8|1551.8|1551.4|1551.8|1551.8|1551.6|1551.2|881
1611830860000|2021-01-28 10:47:40|1552|1551.2|1551.8|1551.4|1552|1551.4|1551.6|1551|0
1611830870000|2021-01-28 10:47:50||1551.2||1551.2||1551.4||1551.2|0
1611830880000|2021-01-28 10:48:00|1551.6|1551|1551|1550.6|1551.6|1551|1550.4|1550.2|2072
1611830890000|2021-01-28 10:48:10||1550.4||1550.4||1550.4||1550.4|0
1611830900000|2021-01-28 10:48:20|1550.8|1550.2|1550|1549.6|1550.8|1550.2|1549.8|1549.4|11089
1611830910000|2021-01-28 10:48:30|1550.2|1549.8|1549.8|1549.4|1550.4|1550|1549.8|1549.4|2540
1611830920000|2021-01-28 10:48:40|1550||1550||1550||1550||0
1611830930000|2021-01-28 10:48:50|1549.6|1549.2|1549.6|1549|1549.6|1549.4|1549.4|1549|2223
1611830940000|2021-01-28 10:49:00|1549.4|1549.2|1549.2|1548.6|1549.6|1549.4|1549|1548.4|1337
1611830950000|2021-01-28 10:49:10|1549|1548.8|1549.6|1549.2|1549.6|1549.4|1549|1548.6|513
1611830960000|2021-01-28 10:49:20|1549.4|1549|1549.4|1549|1549.4|1549|1549.2|1548.8|226
1611830970000|2021-01-28 10:49:30|1549.2|1548.8|1549.4|1548.8|1549.4|1548.8|1549.2|1548.8|0
1611830980000|2021-01-28 10:49:40|1549.6|1549|1549.6|1549.2|1549.8|1549.6|1549.6|1549|801
1611830990000|2021-01-28 10:49:50|1549.4|1549|1549.8|1549.2|1550.2|1549.8|1549.4|1549|2054
1611831000000|2021-01-28 10:50:00|1549.6|1549|1549.4|1548.8|1549.6|1549|1549.4|1548.8|0
1611831010000|2021-01-28 10:50:10|1549.2|1549|1548.6|1548.2|1549.4|1549.2|1548.6|1548.2|1539
1611831020000|2021-01-28 10:50:20||1548.4||1548.2||1548.4||1548.2|500
1611831030000|2021-01-28 10:50:30|1548.4|1548|1548.8|1548.4|1548.8|1548.6|1548.2|1548|2836
1611831040000|2021-01-28 10:50:40|1549|1548.6|1548.8|1548.6|1549|1548.6|1548.8|1548.2|0
1611831050000|2021-01-28 10:50:50|1549|1548.4|1550|1549.8|1550.2|1550|1549|1548.4|3350
1611831060000|2021-01-28 10:51:00|1550.2|1550|1551|1550.4|1551|1550.6|1550.2|1549.8|231
1611831070000|2021-01-28 10:51:10|1550.8|1550.6|1550|1549.6|1550.8|1550.6|1550|1549.6|855
1611831080000|2021-01-28 10:51:20|1549.8|1549.4|1550|1549.4|1550|1549.6|1549.6|1549.2|325
1611831090000|2021-01-28 10:51:30|1550.2|1549.6|1550.8|1550.2|1551|1550.6|1550.2|1549.4|2864
1611831100000|2021-01-28 10:51:40|1550.6|1550|1550.8|1550.4|1550.8|1550.4|1550.4|1550|200
1611831110000|2021-01-28 10:51:50|1551|1550.2|1550.4|1550|1551|1550.6|1550.4|1550|2885
1611831120000|2021-01-28 10:52:00|1550.2|1549.8|1550|1549.6|1550.4|1549.8|1550|1549.6|1619
1611831130000|2021-01-28 10:52:10|1550.2|1549.8|1549.2|1548.8|1550.2|1549.8|1549|1548.6|3038
1611831140000|2021-01-28 10:52:20|1549.4|1549|1549|1548.6|1549.6|1549.2|1549|1548.6|285
1611831150000|2021-01-28 10:52:30|1548.8|1548.4|1548.2|1548|1548.8|1548.4|1548.2|1548|196
1611831160000|2021-01-28 10:52:40|1548|1547.8|1548.2|1547.8|1548.2|1547.8|1547.8|1547.6|2799
1611831170000|2021-01-28 10:52:50|1548|1547.6|1547|1546.6|1548|1547.6|1547|1546.6|270
1611831180000|2021-01-28 10:53:00|1547.2|1546.8|1547|1546.4|1547.2|1546.8|1546.8|1546.4|0
1611831190000|2021-01-28 10:53:10|1546.8|1546.6|1546.8|1546.4|1546.8|1546.8|1546.6|1546.2|1004
1611831200000|2021-01-28 10:53:20|1546.6|1546.6|1547.2|1546.8|1547.2|1547|1546.6|1546|4960
1611831210000|2021-01-28 10:53:30|1547.4|1547|1547.2|1546.6|1548|1547.8|1547|1546.6|6539
1611831220000|2021-01-28 10:53:40|1547.4|1546.8|1546.6|1546.4|1547.6|1547|1546.4|1546.2|1838
1611831230000|2021-01-28 10:53:50|1546.8|1546.6|1546.8|1546.4|1547.2|1547|1546.8|1546.2|1269
1611831240000|2021-01-28 10:54:00||1546.2||1546.6||1546.6||1546.2|0
1611831250000|2021-01-28 10:54:10|1547|1546.4|1546.2|1545.6|1547|1546.4|1546|1545.6|1381
1611831260000|2021-01-28 10:54:20|1546|1545.2|1546.2|1545.8|1546.2|1546|1545.4|1545.2|21881
1611831270000|2021-01-28 10:54:30|1545.8|1545.6|1545.6|1545.2|1546|1545.6|1545.4|1545.2|845
1611831280000|2021-01-28 10:54:40|1545.8|1545.4|1545.8|1545.2|1546|1545.6|1545.6|1545.2|666
1611831290000|2021-01-28 10:54:50|1545.6|1545.4|1545.6|1545.2|1545.8|1545.4|1545.4|1545.2|891
1611831300000|2021-01-28 10:55:00|1545.8|1545.4|1545.6|1545.2|1545.8|1545.4|1545.6|1545.2|0
1611831310000|2021-01-28 10:55:10|1545.8|1545.4|1545.8|1545.4|1546|1545.8|1545.6|1545.2|1931
1611831320000|2021-01-28 10:55:20|1546|1545.6|1546.2|1545.8|1546.4|1546.2|1545.6|1545.2|32168
1611831330000|2021-01-28 10:55:30|1546|1545.6|1546|1545.6|1546.2|1545.8|1546|1545.4|19851
1611831340000|2021-01-28 10:55:40|1545.8|1545.4|1545.4|1545|1546|1545.4|1545.4|1545|1677
1611831350000|2021-01-28 10:55:50|1545.2|1544.8|1545.8|1545.2|1545.8|1545.2|1545|1544.6|4483
1611831360000|2021-01-28 10:56:00|1546|1545.4|1546.4|1545.8|1546.8|1546.4|1546|1545.4|2741
1611831370000|2021-01-28 10:56:10|1546.2|1546|1545.8|1545.4|1546.4|1546|1545.6|1545.4|407
1611831380000|2021-01-28 10:56:20|1546|1545.6|1545.6|1545.2|1546.4|1546.2|1545.6|1545.2|1102
1611831390000|2021-01-28 10:56:30|1545.4|1545|1545.6|1545.4|1545.6|1545.4|1545.4|1545|3
1611831400000|2021-01-28 10:56:40|1545.8|1545.6|1545.8|1545.4|1546|1545.6|1545.8|1545.4|4396
1611831410000|2021-01-28 10:56:50|1546||1546||1546||1545.8||0
1611831420000|2021-01-28 10:57:00||1545.6||1545.8||1545.8||1545.6|0
1611831430000|2021-01-28 10:57:10|1545.8|1545.6|1544.6|1544.2|1546|1545.6|1544.6|1544|5904
1611831440000|2021-01-28 10:57:20|1545|1544|1545.2|1544.8|1545.4|1545|1544.6|1544|15436
1611831450000|2021-01-28 10:57:30|1545|1544.6|1545.2|1544.6|1545.2|1544.8|1544.6|1544.2|411
1611831460000|2021-01-28 10:57:40|1545|1544.4|1544.2|1544|1545|1544.4|1544.2|1544|3438
1611831470000|2021-01-28 10:57:50|1544|1543.8|1543.4|1543|1544|1543.8|1543.2|1543|9512
1611831480000|2021-01-28 10:58:00|1543.2|1543.2|1543.6|1543.2|1543.6|1543.2|1543.2|1543|5430
1611831490000|2021-01-28 10:58:10|1543.4|1543|1543.4|1543.2|1543.6|1543.2|1543.2|1542.8|162700
1611831500000|2021-01-28 10:58:20|1543.2|1543|1543.6|1543|1544.2|1543.8|1543.2|1543|12108
1611831510000|2021-01-28 10:58:30|1543.4|1543.2|1543.4|1543|1543.6|1543.2|1543.2|1542.8|113337
1611831520000|2021-01-28 10:58:40|1543.2|1543.2|1543.2|1543|1543.2|1543.2|1543.2|1542.6|25454
1611831530000|2021-01-28 10:58:50||1542.8||1543||1543||1542.8|53177
1611831540000|2021-01-28 10:59:00|1543.4|1542.6|1543.2|1543|1543.4|1543|1543.2|1542.6|28275
1611831550000|2021-01-28 10:59:10|1543|1542.6|1543.2|1543|1543.2|1543|1543|1542.4|50775
1611831560000|2021-01-28 10:59:20|1543|1542.6|1541.8|1541.6|1543|1543|1541.8|1541.6|64701
1611831570000|2021-01-28 10:59:30|1541.6|1541.4|1540.6|1540|1541.6|1541.4|1540.4|1540|13236
1611831580000|2021-01-28 10:59:40|1540.4|1540.2|1541.2|1541|1541.2|1541|1540.2|1540|8006
1611831590000|2021-01-28 10:59:50|1541|1540.8|1541|1540.8|1541.2|1541|1540.8|1540.4|3024
1611831600000|2021-01-28 11:00:00|1540.8|1540.6|1541|1540.6|1541|1540.8|1540.8|1540.4|1577
1611831610000|2021-01-28 11:00:10|1541.2|1540.8|1541.4|1541|1541.4|1541.2|1541.2|1540.8|2689
1611831620000|2021-01-28 11:00:20|1541.6|1541.2|1542.4|1542|1542.8|1542.4|1541.6|1541|3428
1611831630000|2021-01-28 11:00:30|1542.6|1542.2|1543|1542.6|1543.2|1542.8|1542.6|1542.2|1000
1611831640000|2021-01-28 11:00:40|1543.2|1542.8|1542.8|1542.4|1543.4|1543|1542.6|1542|3452
1611831650000|2021-01-28 11:00:50|1542.6|1542.2|1542.8|1542.4|1542.8|1542.4|1542.4|1542|2841
1611831660000|2021-01-28 11:01:00|1542.6|1542.2|1542.8|1542.2|1542.8|1542.2|1542.4|1542|0
1611831670000|2021-01-28 11:01:10|1543|1542.4|1543.2|1542.6|1543.4|1543.2|1542.6|1542.2|13121
1611831680000|2021-01-28 11:01:20|1543|1542.4|1542.8|1542.2|1543|1542.6|1542.4|1542|2865
1611831690000|2021-01-28 11:01:30|1542.6|1542.4|1542.6|1542|1542.8|1542.6|1542.2|1542|5755
1611831700000|2021-01-28 11:01:40|1542.4|1542.2|1542.8|1542.4|1542.8|1542.4|1542.4|1542|349
1611831710000|2021-01-28 11:01:50|1542.4|1542.2|1541.8|1541.4|1542.8|1542.4|1541.8|1541.4|6237
1611831720000|2021-01-28 11:02:00|1542|1541.2|1542|1541.6|1542.6|1542.2|1541.8|1541.2|2737
1611831730000|2021-01-28 11:02:10|1542.2|1541.8|1541.8|1541.2|1542.2|1541.8|1541.6|1541.2|3580
1611831740000|2021-01-28 11:02:20|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.4|1541.2|1599
1611831750000|2021-01-28 11:02:30|1542|1541.6|1540.8|1540.4|1542|1541.8|1540.8|1540.4|5575
1611831760000|2021-01-28 11:02:40|1541|1540.6|1541|1540.6|1541|1540.8|1541|1540.4|26
1611831770000|2021-01-28 11:02:50|1541.2|1540.4|1541.2|1540.8|1541.2|1541|1540.8|1540.4|0
1611831780000|2021-01-28 11:03:00|1541.4|1540.6|1541.2|1540.8|1541.4|1540.8|1541.2|1540.6|125
1611831790000|2021-01-28 11:03:10|1541.4|1540.4|1541.4|1541.2|1541.4|1541.2|1540.8|1540.4|5456
1611831800000|2021-01-28 11:03:20|1541.6|1541.4|1541.6|1541.2|1542.2|1542|1541.6|1541.2|3545
1611831810000|2021-01-28 11:03:30|1541.8|1541.4|1541.4|1540.8|1541.8|1541.6|1541.4|1540.8|913
1611831820000|2021-01-28 11:03:40|1541.2|1540.6|1540.2|1540|1541.2|1540.6|1539.8|1539.6|27484
1611831830000|2021-01-28 11:03:50|1540|1539.8|1540|1539.6|1540.2|1540|1540|1539.6|3857
1611831840000|2021-01-28 11:04:00|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|1539.2|1539|7094
1611831850000|2021-01-28 11:04:10|1539.6|1539.2|1538.8|1538.6|1539.6|1539.4|1538.8|1538.6|19383
1611831860000|2021-01-28 11:04:20|1539|1538.8|1539.6|1539.2|1539.8|1539.4|1538.8|1538.6|8709
1611831870000|2021-01-28 11:04:30|1539.8|1539.6|1540.2|1539.8|1540.2|1540|1539.8|1539.2|2628
1611831880000|2021-01-28 11:04:40|1540|1540|1540.6|1540|1540.8|1540.6|1540|1540|11511
1611831890000|2021-01-28 11:04:50|1540.4|1540.2|1541|1540.6|1541.2|1540.8|1540.4|1540|5258
1611831900000|2021-01-28 11:05:00|1541.2|1540.8|1541|1540.4|1541.4|1540.8|1540.8|1540.4|728
1611831910000|2021-01-28 11:05:10|1540.8|1540.2|1541|1540.6|1541|1540.6|1540.6|1540.2|540
1611831920000|2021-01-28 11:05:20|1540.8|1540.4|1541|1540.8|1541|1540.8|1540.8|1540.4|104
1611831930000|2021-01-28 11:05:30|1541.2|1541|1542|1541.6|1542.2|1541.8|1541.2|1540.8|538
1611831940000|2021-01-28 11:05:40|1541.8|1541.4|1541.8|1541.2|1541.8|1541.4|1541.4|1541.2|640
1611831950000|2021-01-28 11:05:50|1541.6|1541|1541.4|1541|1541.6|1541.2|1540.8|1540.6|526
1611831960000|2021-01-28 11:06:00|1541.2|1540.8|1540.2|1539.8|1541.2|1540.8|1540|1539.8|5492
1611831970000|2021-01-28 11:06:10|1540|1539.6|1539.6|1539.2|1540|1539.6|1539.6|1539|1441
1611831980000|2021-01-28 11:06:20|1539.4|1539.4|1539.2|1538.8|1539.4|1539.4|1539|1538.8|1002
1611831990000|2021-01-28 11:06:30|1539.4|1539|1539.2|1539|1539.6|1539.2|1539.2|1538.8|682
1611832000000|2021-01-28 11:06:40|1539.4|1538.8|1538.8|1538.2|1539.4|1538.8|1538.6|1538.2|2131
1611832010000|2021-01-28 11:06:50|1538.6|1538.4|1538.6|1538.2|1538.8|1538.4|1538.4|1538.2|1650
1611832020000|2021-01-28 11:07:00|1538.4|1538|1538.4|1538.2|1538.8|1538.4|1538.4|1538|0
1611832030000|2021-01-28 11:07:10|1538.2|1538|1539|1538.6|1539.2|1538.8|1538.2|1538|4520
1611832040000|2021-01-28 11:07:20|1538.8|1538.4|1538.8|1538.4|1538.8|1538.6|1538.6|1538.2|828
1611832050000|2021-01-28 11:07:30|1538.6|1538.2|1539|1538.6|1539|1538.6|1538.6|1538.2|750
1611832060000|2021-01-28 11:07:40|1539.2|1538.4|1539|1538.4|1539.2|1538.4|1538.8|1538.4|0
1611832070000|2021-01-28 11:07:50|1539.2|1538.6|1539.8|1539.2|1540|1539.6|1539.2|1538.6|1911
1611832080000|2021-01-28 11:08:00|1539.6|1539|1539.4|1539|1539.6|1539|1539.4|1539|0
1611832090000|2021-01-28 11:08:10|1539.6|1539.2|1538.6|1538.2|1539.6|1539.2|1538.6|1538.2|1485
1611832100000|2021-01-28 11:08:20|1539.2|1538.4|1539.4|1538.8|1539.4|1539.2|1539|1538.2|8658
1611832110000|2021-01-28 11:08:30|1539.2|1538.6|1539.2|1538.8|1539.2|1539|1538.8|1538.6|1312
1611832120000|2021-01-28 11:08:40|1539.4|1539|1540.4|1540|1540.6|1540.2|1539.4|1539|14541
1611832130000|2021-01-28 11:08:50|1540.2|1539.8|1539.6|1539|1540.2|1539.8|1539.6|1539|1230
1611832140000|2021-01-28 11:09:00|1539.8|1539.2|1540|1539.8|1540|1539.8|1539.6|1539.2|195
1611832150000|2021-01-28 11:09:10|1540.2|1540|1540.2|1540|1540.4|1540|1540|1539.8|725
1611832160000|2021-01-28 11:09:20||1539.8||1539.8||1540||1539.6|3
1611832170000|2021-01-28 11:09:30|1540.4|1540|1542.2|1541.8|1542.4|1542|1540.4|1539.8|4847
1611832180000|2021-01-28 11:09:40|1542.4|1542|1542.6|1542.2|1543|1542.6|1542|1541.6|680
1611832190000|2021-01-28 11:09:50|1542.8|1542.4|1542.2|1541.6|1542.8|1542.6|1542|1541.6|2847
1611832200000|2021-01-28 11:10:00|1542|1541.8|1542.6|1542.2|1542.8|1542.4|1542|1541.6|4050
1611832210000|2021-01-28 11:10:10|1542.4|1542|1542.2|1541.8|1542.4|1542.2|1541.8|1541.4|1087
1611832220000|2021-01-28 11:10:20|1542|1541.6|1542|1541.6|1542.2|1542|1542|1541.6|500
1611832230000|2021-01-28 11:10:30|1541.6|1541.4|1542|1541.6|1542|1541.6|1541.6|1541.2|595
1611832240000|2021-01-28 11:10:40|1542.2|1541.8|1542.6|1542.2|1542.6|1542.2|1542|1541.8|914
1611832250000|2021-01-28 11:10:50|1542.4|1542|1542.2|1541.8|1542.4|1542|1542.2|1541.6|0
1611832260000|2021-01-28 11:11:00|1542|1541.6|1542.2|1541.6|1542.2|1541.8|1541.8|1541.4|3902
1611832270000|2021-01-28 11:11:10|1542.4|1541.8|1543|1542.4|1543|1542.4|1542.4|1541.8|3048
1611832280000|2021-01-28 11:11:20|1543.2|1542.8|1544.2|1543.8|1544.2|1543.8|1543.2|1542.4|1359
1611832290000|2021-01-28 11:11:30|1544|1543.6|1545|1544.4|1545|1544.4|1543.8|1543.6|1131
1611832300000|2021-01-28 11:11:40|1544.8|1544.2|1544.4|1544|1545|1544.4|1544.2|1544|655
1611832310000|2021-01-28 11:11:50|1544.2|1543.8|1544.6|1544|1544.6|1544.2|1544|1543.6|239
1611832320000|2021-01-28 11:12:00|1544.4|1543.8|1544.4|1544|1544.6|1544|1543.6|1543.2|1702
1611832330000|2021-01-28 11:12:10|1544.6|1543.8|1545.2|1544.6|1545.4|1545|1544.6|1543.8|345
1611832340000|2021-01-28 11:12:20|1545|1544.8|1545|1544.4|1545.2|1544.8|1544.8|1544.4|1740
1611832350000|2021-01-28 11:12:30|1545.2|1544.2|1545.8|1545.4|1545.8|1545.4|1544.6|1544.2|5130
1611832360000|2021-01-28 11:12:40|1545.6|1545.2|1546.2|1545.6|1546.2|1545.6|1545.6|1545.2|577
1611832370000|2021-01-28 11:12:50|1546.4|1545.8|1547.8|1547.2|1548|1547.2|1546|1545.6|1480
1611832380000|2021-01-28 11:13:00|1548|1547.4|1548|1547.6|1548.4|1548|1547.6|1547.2|3898
1611832390000|2021-01-28 11:13:10|1547.8|1547.4|1548.2|1548|1548.4|1548|1547.2|1546.8|14983
1611832400000|2021-01-28 11:13:20|1548.4|1548.2|1548.2|1547.8|1548.4|1548.2|1548|1547.6|11695
1611832410000|2021-01-28 11:13:30|1548|1548|1548.2|1547.8|1548.2|1548|1548|1547.6|200
1611832420000|2021-01-28 11:13:40|1548.4|1548|1548.4|1548|1548.8|1548.6|1548.2|1547.8|3236
1611832430000|2021-01-28 11:13:50|1548.2|1548.2|1548.4|1548|1548.4|1548.2|1548.2|1548|1313
1611832440000|2021-01-28 11:14:00|1548.2|1547.8|1548.6|1548.2|1549.2|1548.6|1548|1547.8|3175
1611832450000|2021-01-28 11:14:10|1548.4|1548|1548.4|1548|1548.6|1548|1548|1547.6|1397
1611832460000|2021-01-28 11:14:20|1548.2|1547.8|1547.4|1547|1548.4|1548|1547.2|1547|5590
1611832470000|2021-01-28 11:14:30|1547.6|1546.8|1547|1546.4|1547.6|1546.8|1547|1546.4|0
1611832480000|2021-01-28 11:14:40|1547.2|1546.6|1547.8|1547.6|1547.8|1547.6|1547.2|1546.4|2638
1611832490000|2021-01-28 11:14:50|1547.6|1547.4|1548.2|1547.6|1548.2|1547.8|1547.4|1546.8|3020
1611832500000|2021-01-28 11:15:00|1547.8|1547.8|1548.8|1548|1548.8|1548|1547.8|1547.4|2259
1611832510000|2021-01-28 11:15:10|1548.6|1548.4|1548|1547.4|1548.6|1548.4|1547.8|1547.4|6344
1611832520000|2021-01-28 11:15:20|1548.2|1547.6|1548.2|1547.8|1548.4|1548|1548.2|1547.6|706
1611832530000|2021-01-28 11:15:30|1548|1547.6|1548.4|1548|1548.6|1548.2|1547.8|1547.4|5277
1611832540000|2021-01-28 11:15:40|1548.2|1548.2|1548.2|1547.8|1548.4|1548.2|1548|1547.6|2272
1611832550000|2021-01-28 11:15:50|1548|1547.6|1548.2|1547.6|1548.2|1547.8|1547.4|1546.8|454
1611832560000|2021-01-28 11:16:00|1548.4|1547.8|1549.2|1548.6|1549.4|1549|1548.4|1547.6|3914
1611832570000|2021-01-28 11:16:10|1549|1548.8|1549.8|1549.4|1549.8|1549.4|1549|1548.8|581
1611832580000|2021-01-28 11:16:20|1549.6|1549.2|1549|1548.4|1549.6|1549.2|1548.8|1548.4|1000
1611832590000|2021-01-28 11:16:30|1548.8|1548.2|1548.4|1547.8|1548.8|1548.2|1547.4|1547.2|2881
1611832600000|2021-01-28 11:16:40|1548.2|1548|1548.2|1548|1548.2|1548|1548|1547.6|1068
1611832610000|2021-01-28 11:16:50|1548|1547.8|1548.2|1547.8|1548.2|1548|1547.8|1547.4|764
1611832620000|2021-01-28 11:17:00|1548.4|1548|1549.4|1548.8|1549.6|1549.2|1548.4|1548|3513
1611832630000|2021-01-28 11:17:10|1549.6|1549|1551|1550.8|1551|1550.8|1549.4|1548.8|16642
1611832640000|2021-01-28 11:17:20|1551.2|1550.6|1551|1550.4|1551.2|1550.8|1549.8|1549.6|4214
1611832650000|2021-01-28 11:17:30|1550.8|1550.2|1550.6|1550|1551|1550.2|1550.2|1549.6|860
1611832660000|2021-01-28 11:17:40|1550.4|1549.8|1550.8|1550.2|1550.8|1550.4|1550.2|1549.6|950
1611832670000|2021-01-28 11:17:50|1550.6|1550.4|1550.6|1550.2|1550.8|1550.4|1550.2|1550|2364
1611832680000|2021-01-28 11:18:00|1550.4|1549.6|1550|1549.6|1550.6|1550|1549.8|1549.4|10301
1611832690000|2021-01-28 11:18:10|1550.2|1549.8|1550.2|1549.8|1550.6|1550.2|1550|1549.6|4142
1611832700000|2021-01-28 11:18:20|1550|1549.6|1549.4|1549|1550|1549.6|1549.4|1548.8|200
1611832710000|2021-01-28 11:18:30|1549.6|1549.2|1549.8|1549.2|1550.2|1549.6|1549.4|1549|1671
1611832720000|2021-01-28 11:18:40|1549.6|1549|1549.8|1549.4|1549.8|1549.4|1549.4|1549|431
1611832730000|2021-01-28 11:18:50|1549.6|1549.2|1549.8|1549.4|1550|1549.8|1549.4|1549|7622
1611832740000|2021-01-28 11:19:00|1550|1549.2|1550|1549.8|1550|1549.8|1549.4|1549|1212
1611832750000|2021-01-28 11:19:10|1550.2|1550|1550.6|1550.2|1550.8|1550.4|1550.2|1550|6116
1611832760000|2021-01-28 11:19:20|1550.8|1550.4|1550.8|1550.4|1550.8|1550.6|1550.8|1550.4|1138
1611832770000|2021-01-28 11:19:30|1551|1550.6|1551.2|1550.6|1551.4|1551|1550.8|1550.6|3326
1611832780000|2021-01-28 11:19:40|1551|1550.8|1551.2|1550.8|1551.6|1551|1550.6|1550.2|3080
1611832790000|2021-01-28 11:19:50|1551.4|1551|1552.6|1552|1552.6|1552.2|1551.4|1551|23270
1611832800000|2021-01-28 11:20:00|1552.8|1552.2|1551.6|1551.2|1552.8|1552.6|1551.6|1551.2|4096
1611832810000|2021-01-28 11:20:10|1551.8|1551|1551.8|1551.4|1551.8|1551.6|1551.6|1551|600
1611832820000|2021-01-28 11:20:20|1551.6|1551.2|1551.2|1550.8|1551.8|1551.6|1551.2|1550.8|1636
1611832830000|2021-01-28 11:20:30|1551.4|1551|1551.8|1551.2|1551.8|1551.2|1551.4|1551|392
1611832840000|2021-01-28 11:20:40|1551.6|1551.6|1552|1551.6|1552|1551.8|1551.6|1551.2|5429
1611832850000|2021-01-28 11:20:50|1551.8|1551.4|1551|1550.6|1552|1551.4|1551|1550.6|4497
1611832860000|2021-01-28 11:21:00|1551.2|1551.2|1551.8|1551.4|1552|1551.8|1551.2|1551|11270
1611832870000|2021-01-28 11:21:10|1552|1551.6|1552.4|1552|1552.6|1552|1551.8|1551.6|8198
1611832880000|2021-01-28 11:21:20|1552.6|1552.2|1553|1552.6|1553.8|1553.4|1552.6|1552.2|9329
1611832890000|2021-01-28 11:21:30|1552.8|1552.4|1552.8|1552.4|1553|1552.4|1552.8|1552.4|0
1611832900000|2021-01-28 11:21:40|1552.6|1552.2|1552.6|1552|1552.8|1552.4|1552.6|1552|155
1611832910000|2021-01-28 11:21:50|1552.4|1552.2|1552.8|1552.4|1552.8|1552.4|1552.4|1552.2|570
1611832920000|2021-01-28 11:22:00|1552.6|1552.2|1552.8|1552.2|1552.8|1552.6|1552.6|1552|4883
1611832930000|2021-01-28 11:22:10|1552.6||1552.8||1552.8||1552.4||0
1611832940000|2021-01-28 11:22:20|1553|1552.4|1553.2|1552.8|1553.2|1552.8|1552.8|1552.2|3935
1611832950000|2021-01-28 11:22:30|1553|1552.6|1553.2|1552.8|1553.2|1552.8|1552.8|1552.4|562
1611832960000|2021-01-28 11:22:40|1553.4|1553|1554.2|1553.8|1554.4|1553.8|1553.4|1553|1901
1611832970000|2021-01-28 11:22:50|1554|1553.6|1554.2|1553.8|1554.2|1553.8|1554|1553.6|1705
1611832980000|2021-01-28 11:23:00|1554|1553.6|1553.6|1553.2|1555.4|1555|1553.6|1553.2|8343
1611832990000|2021-01-28 11:23:10|1553.8||1553.8||1554||1553.8||0
1611833000000|2021-01-28 11:23:20|1554|1553.6|1554|1553.6|1554.2|1554|1553.8|1553.6|1690
1611833010000|2021-01-28 11:23:30|1553.8|1553.4|1553.6|1553.2|1554|1553.6|1553.4|1553|360
1611833020000|2021-01-28 11:23:40|1553.8|1553|1554|1553.6|1554.6|1554.2|1553.8|1553|4164
1611833030000|2021-01-28 11:23:50|1554.2|1553.8|1554.6|1554.2|1554.6|1554.2|1554.2|1553.8|814
1611833040000|2021-01-28 11:24:00|1554.8|1554|1554.6|1554.2|1554.8|1554.6|1554.4|1554|850
1611833050000|2021-01-28 11:24:10|1554.4|1554|1554.6|1554.2|1554.6|1554.2|1554.4|1554|690
1611833060000|2021-01-28 11:24:20|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|1554.4|1554.2|358
1611833070000|2021-01-28 11:24:30|1554.6|1554.6|1554.6|1554.2|1554.6|1554.6|1554|1553.4|11229
1611833080000|2021-01-28 11:24:40|1554.4|1554|1554.6|1554.2|1554.6|1554.4|1554.2|1554|2097
1611833090000|2021-01-28 11:24:50|1554.4|1554|1554.4|1554|1554.4|1554.2|1554.4|1554|0
1611833100000|2021-01-28 11:25:00|1554.2|1553.8|1553.8|1553.4|1554.2|1553.8|1553.6|1553.4|4428
1611833110000|2021-01-28 11:25:10|1553.6|1553.2|1551.2|1550.6|1553.8|1553.4|1551.2|1550.6|4914
1611833120000|2021-01-28 11:25:20|1551.4|1550.4|1551.8|1551.4|1552.2|1552|1551.4|1550.4|6578
1611833130000|2021-01-28 11:25:30|1552|1551.2|1551.2|1550.8|1552|1551.4|1551|1550.6|1721
1611833140000|2021-01-28 11:25:40|1551.4|1551|1551.6|1551.2|1552|1551.4|1551.4|1551|358
1611833150000|2021-01-28 11:25:50|1551.4|1551|1550.8|1550.2|1551.4|1551|1550.8|1550|23
1611833160000|2021-01-28 11:26:00|1550.6|1550.4|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|263
1611833170000|2021-01-28 11:26:10|1551|1550.6|1551.2|1550.8|1551.6|1551.2|1551|1550.6|4007
1611833180000|2021-01-28 11:26:20|1551.4|1551|1550.8|1550.4|1551.6|1551.2|1550.6|1550.4|1246
1611833190000|2021-01-28 11:26:30|1551|1550.6|1551.4|1551|1551.4|1551.2|1551|1550.4|2150
1611833200000|2021-01-28 11:26:40|1551.2|1550.4|1551.4|1551|1551.4|1551|1550.6|1550.4|22032
1611833210000|2021-01-28 11:26:50|1551.6|1551.2|1551.6|1551|1551.6|1551.2|1551|1550.8|3249
1611833220000|2021-01-28 11:27:00|1551.4|1551.6|1552.4|1552.2|1552.6|1552.2|1551.4|1551.6|9346
1611833230000|2021-01-28 11:27:10|1552.6|1552.4|1552.2|1551.8|1552.8|1552.4|1551.8|1551.6|4899
1611833240000|2021-01-28 11:27:20|1552.4|1551.6|1551|1550.8|1552.4|1551.6|1551|1550.6|5570
1611833250000|2021-01-28 11:27:30|1551.2|1550.6|1550.6|1550.2|1551.2|1550.6|1550.4|1550|0
1611833260000|2021-01-28 11:27:40|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550.4|1550|0
1611833270000|2021-01-28 11:27:50|1550.8|1550.4|1550.8|1550.2|1550.8|1550.6|1550.6|1550.2|500
1611833280000|2021-01-28 11:28:00|1550.6|1550.4|1550.6|1550.4|1550.6|1550.4|1550.4|1550.2|1017
1611833290000|2021-01-28 11:28:10|1550.8|1550.6|1551.2|1550.6|1551.4|1551|1550.8|1550.6|3340
1611833300000|2021-01-28 11:28:20|1551|1550.4|1550.8|1550.4|1551.2|1550.6|1550.8|1550.4|3
1611833310000|2021-01-28 11:28:30|1551|1550.6|1551.6|1551.2|1552|1551.6|1551|1550.4|4881
1611833320000|2021-01-28 11:28:40|1551.8|1551.4|1551|1550.8|1551.8|1551.4|1551|1550.6|986
1611833330000|2021-01-28 11:28:50|1550.8|1550.6|1551.4|1550.8|1551.4|1550.8|1550.8|1550.4|4269
1611833340000|2021-01-28 11:29:00|1551.6|1551|1551.6|1551.2|1551.6|1551.2|1551.4|1551|0
1611833350000|2021-01-28 11:29:10|1551.4|1551|1551.4|1551.2|1551.4|1551.2|1551.2|1550.8|0
1611833360000|2021-01-28 11:29:20|1551.2|1551|1551|1550.6|1551.4|1551|1551|1550.6|500
1611833370000|2021-01-28 11:29:30|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.4|1773
1611833380000|2021-01-28 11:29:40|1551.2|1550.8|1551.6|1551.2|1551.6|1551.4|1551.2|1550.8|1503
1611833390000|2021-01-28 11:29:50|1551.4|1551.4|1551.6|1551.2|1551.6|1551.4|1551.4|1551.2|297
1611833400000|2021-01-28 11:30:00|1551.8|1551.6|1552.2|1552|1552.4|1552|1551.8|1551.2|1611
1611833410000|2021-01-28 11:30:10|1552.4|1552.2|1552.6|1552.2|1552.6|1552.2|1552.4|1552.2|301
1611833420000|2021-01-28 11:30:20|1552.4|1552|1552.8|1552.4|1552.8|1552.4|1552.2|1552|511
1611833430000|2021-01-28 11:30:30|1552.6|1552.2|1551.8|1551.4|1552.8|1552.2|1551.8|1551.4|2193
1611833440000|2021-01-28 11:30:40|1552|1551.6|1552.4|1552|1552.4|1552|1552|1551.6|551
1611833450000|2021-01-28 11:30:50|1552.2|1551.8|1552.4|1552.2|1552.4|1552.2|1552|1551.8|1496
1611833460000|2021-01-28 11:31:00|1552.2|1552|1552|1551.4|1552.4|1552|1552|1551.4|1265
1611833470000|2021-01-28 11:31:10|1552.2|1551.6|1552.8|1552.4|1552.8|1552.4|1552.2|1551.6|2602
1611833480000|2021-01-28 11:31:20|1553|1552.6|1554|1553.4|1554|1553.4|1553|1552.4|2275
1611833490000|2021-01-28 11:31:30|1553.8|1553.6|1554.2|1554|1554.2|1554|1553.8|1553.6|1319
1611833500000|2021-01-28 11:31:40|1554.4|1554.2|1555|1554.4|1555.2|1555|1554.4|1554.2|2156
1611833510000|2021-01-28 11:31:50|1554.8|1554.2|1553.6|1553|1555|1554.2|1553.4|1553|1896
1611833520000|2021-01-28 11:32:00|1553.4|1553.2|1553.6|1553.4|1553.6|1553.4|1553.4|1553.2|226
1611833530000|2021-01-28 11:32:10|1553.8|1553.6|1553.8|1553.4|1554|1553.6|1553.8|1553.4|637
1611833540000|2021-01-28 11:32:20|1554|1553.6|1554.2|1553.8|1554.6|1554.2|1554|1553.4|236
1611833550000|2021-01-28 11:32:30|1554.4|1554|1554.6|1554|1554.6|1554.2|1554.4|1553.8|852
1611833560000|2021-01-28 11:32:40|1554.4|1553.8|1554.6|1554.2|1554.6|1554.2|1554|1553.6|2019
1611833570000|2021-01-28 11:32:50|1554.4|1554.4|1554.6|1554.2|1554.6|1554.4|1554.4|1553.8|3346
1611833580000|2021-01-28 11:33:00|1554.4|1554|1554.2|1553.8|1554.4|1554|1553.6|1553.2|1372
1611833590000|2021-01-28 11:33:10|1554|1554|1553.8|1553.2|1554|1554|1553.8|1553.2|4
1611833600000|2021-01-28 11:33:20|1553.6|1553.4|1554.2|1553.8|1554.2|1553.8|1553.6|1553.4|1061
1611833610000|2021-01-28 11:33:30|1554|1553.6|1553.8|1553.6|1554.2|1554|1553.8|1553.6|1000
1611833620000|2021-01-28 11:33:40|1554|1553.8|1554.6|1554.2|1554.6|1554.2|1554|1553.6|2244
1611833630000|2021-01-28 11:33:50|1554.4|1554|1554|1553.6|1554.4|1554|1553.8|1553.4|4775
1611833640000|2021-01-28 11:34:00|1554.2|1553.8|1553.8|1553.4|1554.4|1554|1553.6|1553.4|11953
1611833650000|2021-01-28 11:34:10|1554|1553.6|1554|1553.6|1554.2|1553.6|1553.8|1553.4|100
1611833660000|2021-01-28 11:34:20|1553.8|1553.8|1554.4|1554|1554.6|1554.2|1553.8|1553.4|3553
1611833670000|2021-01-28 11:34:30|1554.2|1553.8|1553.6|1553.2|1554.2|1553.8|1553.4|1553|1985
1611833680000|2021-01-28 11:34:40|1553.4|1553|1553.4|1552.8|1553.4|1553|1553|1552.6|1056
1611833690000|2021-01-28 11:34:50|1553.6|1553|1553.8|1553.4|1553.8|1553.4|1553.6|1553|1285
1611833700000|2021-01-28 11:35:00|1553.6||1553.8||1553.8||1553.6||250
1611833710000|2021-01-28 11:35:10|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553.2|200
1611833720000|2021-01-28 11:35:20|1553.4|1553.4|1553.2|1552.8|1553.6|1553.4|1553|1552.8|2536
1611833730000|2021-01-28 11:35:30|1553.4|1553|1553.6|1553.2|1553.8|1553.4|1553.4|1553|1804
1611833740000|2021-01-28 11:35:40|1553.8|1553.4|1556.6|1556.2|1556.6|1556.2|1553.8|1553.4|8315
1611833750000|2021-01-28 11:35:50|1556.4|1556|1556.4|1556|1556.6|1556.2|1556.2|1556|200
1611833760000|2021-01-28 11:36:00|1556.2|1555.8|1555.8|1555.4|1556.2|1556|1555.4|1555.2|1541
1611833770000|2021-01-28 11:36:10|1556|1555.6|1556.2|1555.6|1556.4|1555.8|1555.8|1555.4|0
1611833780000|2021-01-28 11:36:20|1556|1555.4|1556.8|1556.4|1557|1556.6|1555.4|1555|10113
1611833790000|2021-01-28 11:36:30|1556.6|1556.2|1556|1555.6|1556.6|1556.2|1555.8|1555.6|2341
1611833800000|2021-01-28 11:36:40|1555.8|1555.4|1555.6|1555.4|1556|1555.8|1555.6|1555.2|798
1611833810000|2021-01-28 11:36:50|1555.8|1555.6|1556.4|1556|1556.4|1556|1555.8|1555.6|3050
1611833820000|2021-01-28 11:37:00|1556.2|1556.2|1556.2|1555.6|1556.2|1556.2|1556|1555.6|700
1611833830000|2021-01-28 11:37:10|1556.4|1555.8|1556.4|1556|1556.4|1556.2|1556.4|1555.8|0
1611833840000|2021-01-28 11:37:20|1556.2|1555.8|1556.2|1555.6|1556.2|1555.8|1556|1555.6|2
1611833850000|2021-01-28 11:37:30|1556|1555.8|1556.6|1556|1556.6|1556|1556|1555.8|0
1611833860000|2021-01-28 11:37:40|1556.4|1556.2|1556.4|1556|1556.6|1556.2|1556.4|1556|0
1611833870000|2021-01-28 11:37:50|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.6|343
1611833890000|2021-01-28 11:38:10|1556.2|1555.8|1555|1554.6|1556.4|1555.8|1554.6|1554.4|6366
1611833900000|2021-01-28 11:38:20|1555.2|1554.8|1555.2|1554.8|1555.4|1555|1555.2|1554.6|1996
1611833910000|2021-01-28 11:38:30||1554.6||1554.6||1554.8||1554.6|0
1611833920000|2021-01-28 11:38:40|1555|1554.4|1553.8|1553.4|1555|1554.4|1553.8|1553.2|2662
1611833930000|2021-01-28 11:38:50|1553.6|1553.6|1554|1553.6|1554|1553.8|1553.6|1553.4|2150
1611833940000|2021-01-28 11:39:00|1553.8|1553.4|1553.2|1552.8|1554|1553.6|1553.2|1552.8|1774
1611833950000|2021-01-28 11:39:10|1553|1552.6|1552.4|1552|1553|1552.6|1551.8|1551.6|1706
1611833960000|2021-01-28 11:39:20|1552.2|1551.8|1552|1551.6|1552.2|1551.8|1552|1551.6|0
1611833970000|2021-01-28 11:39:30|1552.2|1551.8|1552.2|1551.6|1552.4|1552|1552|1551.6|5690
1611833980000|2021-01-28 11:39:40|1552.4|1551.8|1551.6|1551.2|1552.4|1552|1551.6|1551.2|1573
1611833990000|2021-01-28 11:39:50|1551.4|1551.4|1551.8|1551.4|1552|1551.6|1551.4|1551.2|2318
1611834000000|2021-01-28 11:40:00|1551.6|1551.2|1551.4|1550.8|1551.8|1551.4|1551|1550.8|4270
1611834010000|2021-01-28 11:40:10|1551.6|1551.2|1551.6|1551|1551.8|1551.4|1551.6|1550.8|1686
1611834020000|2021-01-28 11:40:20|1551.4|1551.2|1550.8|1550.4|1551.6|1551.2|1550.6|1550.2|2248
1611834030000|2021-01-28 11:40:30|1551|1550.6|1550.8|1550.4|1551.4|1551|1550.8|1550.4|4593
1611834040000|2021-01-28 11:40:40|1551|1550.6|1551.2|1550.6|1551.2|1550.6|1551|1550.6|0
1611834050000|2021-01-28 11:40:50|1551|1550.4|1551.2|1550.6|1551.2|1550.6|1550.6|1550.4|965
1611834060000|2021-01-28 11:41:00|1551|1550.4|1550.4|1550.2|1551|1550.4|1550.4|1550.2|595
1611834070000|2021-01-28 11:41:10|1550.2|1550|1550.8|1550.4|1550.8|1550.4|1550.2|1550|4771
1611834080000|2021-01-28 11:41:20|1550.6|1550.2|1550.6|1550.2|1550.6|1550.2|1550.6|1550|151
1611834090000|2021-01-28 11:41:30|1550.4|1550|1550|1549.4|1550.6|1550|1549.6|1549.4|8110
1611834100000|2021-01-28 11:41:40|1549.8||1549.8||1550||1549.8||0
1611834110000|2021-01-28 11:41:50|1550|1549.6|1549.6|1549.2|1550|1549.8|1549.6|1549.2|414
1611834120000|2021-01-28 11:42:00|1549.8|1549|1549.8|1549.2|1550|1549.8|1549.8|1549|1022
1611834130000|2021-01-28 11:42:10|1549.6|1549|1549.6|1549|1549.6|1549.2|1549.2|1549|625
1611834140000|2021-01-28 11:42:20|1549.4|1549.2|1548.8|1548.4|1549.4|1549.4|1548.6|1548.2|2562
1611834150000|2021-01-28 11:42:30|1549|1548.6|1549|1548.4|1549|1548.6|1548.8|1548.4|0
1611834160000|2021-01-28 11:42:40|1549.2|1548.6|1549.4|1548.8|1549.8|1549.6|1549.2|1548.6|7159
1611834170000|2021-01-28 11:42:50|1549.2|1548.6|1549.4|1549|1549.6|1549.2|1549|1548.6|0
1611834180000|2021-01-28 11:43:00|1549.2|1548.8|1548.8|1548.4|1549.2|1548.8|1548.6|1548.2|364
1611834190000|2021-01-28 11:43:10|1549|1548.2|1549.2|1549|1549.2|1549|1548.8|1548.2|6
1611834200000|2021-01-28 11:43:20|1549.4|1548.8|1549.6|1549.2|1549.6|1549.4|1549.4|1548.8|222
1611834210000|2021-01-28 11:43:30|1549.4|1549|1549.4|1548.8|1549.4|1549|1549|1548.6|806
1611834220000|2021-01-28 11:43:40||1549||1549||1549||1549|0
1611834230000|2021-01-28 11:43:50|1549.6|1549.2|1550|1549.6|1550|1549.6|1549.6|1549.2|3494
1611834240000|2021-01-28 11:44:00|1550.2|1549.8|1550.8|1550.4|1551|1550.6|1550.2|1549.8|2023
1611834250000|2021-01-28 11:44:10|1550.6|1550.2|1550.6|1550.2|1550.8|1550.2|1550|1549.8|2026
1611834260000|2021-01-28 11:44:20|1550.4|1550|1551.6|1551.2|1551.8|1551.4|1550.4|1550|5300
1611834270000|2021-01-28 11:44:30|1551.4|1551|1550.8|1550.4|1551.6|1551.2|1550.8|1550.2|1119
1611834280000|2021-01-28 11:44:40|1551|1550.2|1550.4|1550|1551|1550.2|1550.4|1550|855
1611834290000|2021-01-28 11:44:50|1550.2|1549.8|1549.6|1549.2|1550.4|1549.8|1549.6|1549.2|75
1611834300000|2021-01-28 11:45:00|1549.8|1549.4|1551|1550.6|1551|1550.6|1549.8|1549.4|1074
1611834310000|2021-01-28 11:45:10|1550.8|1550.4|1550.6|1550|1550.8|1550.4|1550.4|1550|200
1611834320000|2021-01-28 11:45:20|1550.8|1550.2|1551|1550.8|1551|1550.8|1550.6|1550.2|490
1611834330000|2021-01-28 11:45:30|1551.2|1550.6|1551.4|1551|1551.4|1551|1551.2|1550.6|1350
1611834340000|2021-01-28 11:45:40|1551.6|1551.2|1551.4|1551|1551.8|1551.4|1551.4|1550.8|0
1611834350000|2021-01-28 11:45:50|1551.2|1550.8|1550.8|1550.4|1551.4|1550.8|1550.8|1550.4|3562
1611834360000|2021-01-28 11:46:00|1551||1551.2||1551.2||1550.8||0
1611834370000|2021-01-28 11:46:10|1551|1550.6|1552.4|1551.8|1552.6|1552.2|1550.8|1550.6|6902
1611834380000|2021-01-28 11:46:20|1552.6|1552|1552.2|1551.8|1552.8|1552.6|1552.2|1551.8|1440
1611834390000|2021-01-28 11:46:30|1552.4|1552|1552.4|1552|1552.6|1552.2|1552.2|1552|286
1611834400000|2021-01-28 11:46:40|1552.2|1551.8|1552|1551.4|1552.4|1551.8|1551.8|1551.4|888
1611834410000|2021-01-28 11:46:50|1552.2|1551.6|1551.8|1551.6|1552.4|1551.8|1551.4|1551|1547
1611834420000|2021-01-28 11:47:00|1552|1551.8|1552|1551.4|1552.2|1551.8|1551.8|1551.4|732
1611834430000|2021-01-28 11:47:10|1551.8|1551.6|1551.8|1551.4|1552.8|1552.4|1551.8|1551.4|338
1611834440000|2021-01-28 11:47:20|1552|1551.6|1552.6|1552|1552.6|1552.2|1551.8|1551.6|0
1611834450000|2021-01-28 11:47:30|1552.4|1552.2|1551.8|1551.4|1552.4|1552.2|1551.4|1551.2|3484
1611834460000|2021-01-28 11:47:40|1552|1551.6|1551.8|1551.4|1552|1551.6|1551.6|1551.2|2176
1611834470000|2021-01-28 11:47:50|1551.6|1551.2|1551.6|1551.2|1551.8|1551.2|1551.4|1551|792
1611834480000|2021-01-28 11:48:00|1551.8|1551.4|1552.2|1551.6|1552.2|1551.8|1551.8|1551.4|3220
1611834490000|2021-01-28 11:48:10|1552.4|1551.8|1552.6|1552.2|1552.6|1552.2|1552.4|1551.8|171
1611834500000|2021-01-28 11:48:20|1552.4|1552|1552.4|1552|1552.4|1552.2|1552.2|1551.8|150
1611834510000|2021-01-28 11:48:30|1552.2|1551.8|1552.4|1552|1552.4|1552|1552|1551.6|0
1611834520000|2021-01-28 11:48:40||1551.8||1552||1552||1551.8|0
1611834530000|2021-01-28 11:48:50|1552.6|1552.2|1552.8|1552.4|1553|1552.6|1552.6|1552.2|508
1611834540000|2021-01-28 11:49:00|1553||1552.8||1553||1552.8||0
1611834550000|2021-01-28 11:49:10|1553||1552.8||1553||1552.8||0
1611834560000|2021-01-28 11:49:20|1552.6|1552.6|1552.4|1552|1552.8|1552.6|1552.2|1552|1772
1611834570000|2021-01-28 11:49:30|1552.2|1552.2|1553.4|1553|1553.4|1553|1552.2|1552|634
1611834580000|2021-01-28 11:49:40|1553.2|1552.8|1553.8|1553.4|1553.8|1553.6|1553.2|1552.8|950
1611834590000|2021-01-28 11:49:50|1553.6|1553.2|1554.8|1554.2|1555.2|1555|1553.4|1553|6638
1611834600000|2021-01-28 11:50:00|1554.6|1554.4|1554.8|1554.4|1554.8|1554.4|1554.2|1554|2178
1611834610000|2021-01-28 11:50:10|1555|1554.6|1555.2|1554.6|1555.2|1554.6|1554.6|1554.2|2646
1611834620000|2021-01-28 11:50:20|1555|1554.8|1554.8|1554.4|1555|1554.8|1554.6|1554.2|1083
1611834630000|2021-01-28 11:50:30|1555|1554.6|1555|1554.6|1555|1554.6|1554.8|1554.6|0
1611834640000|2021-01-28 11:50:40|1554.8|1554.4|1553.6|1553.4|1554.8|1554.4|1553.6|1553.2|6149
1611834650000|2021-01-28 11:50:50|1553.4|1553.2|1553.8|1553.4|1554|1553.8|1553.4|1553.2|4315
1611834660000|2021-01-28 11:51:00|1554|1553.6|1554|1553.4|1554|1553.6|1554|1553.4|200
1611834670000|2021-01-28 11:51:10|1553.8|1553.6|1554.4|1554|1554.4|1554.2|1553.8|1553.6|4597
1611834680000|2021-01-28 11:51:20|1554.2|1553.8|1554.4|1554|1554.4|1554|1553.8|1553.4|6060
1611834690000|2021-01-28 11:51:30|1554.2|1553.8|1555.4|1554.8|1555.4|1554.8|1554|1553.6|447
1611834700000|2021-01-28 11:51:40|1555.2|1555|1556.4|1555.8|1556.4|1556|1555.2|1554.8|4300
1611834710000|2021-01-28 11:51:50|1556.6|1556|1556.4|1556|1556.8|1556.4|1556.2|1555.8|1308
1611834720000|2021-01-28 11:52:00|1556.6|1556.2|1556.6|1556.2|1556.8|1556.4|1556.4|1556|4127
1611834730000|2021-01-28 11:52:10|1556.4|1556|1556.2|1555.8|1556.6|1556|1555.6|1555.2|4791
1611834740000|2021-01-28 11:52:20|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1556.2|1555.8|491
1611834750000|2021-01-28 11:52:30|1556.4||1556||1556.6||1556||0
1611834760000|2021-01-28 11:52:40|1556.2|1556|1556.6|1556.2|1556.6|1556.2|1556.2|1556|1000
1611834770000|2021-01-28 11:52:50||1556||1556||1556||1556|1000
1611834780000|2021-01-28 11:53:00|1556.4|1556.2|1557|1556.6|1557|1556.8|1556.2|1556|1603
1611834790000|2021-01-28 11:53:10|1556.8|1556.4|1555|1554.6|1556.8|1556.4|1555|1554.6|1069
1611834800000|2021-01-28 11:53:20|1554.8|1554.4|1555.4|1555|1555.4|1555.2|1554.6|1554.4|449
1611834810000|2021-01-28 11:53:30|1555.2|1554.8|1555|1554.6|1555.2|1554.8|1555|1554.6|32
1611834820000|2021-01-28 11:53:40|1555.2|1554.8|1554.4|1554|1555.4|1555|1554.2|1554|3056
1611834830000|2021-01-28 11:53:50|1554.6|1554.2|1554.6|1554|1555|1554.8|1554.6|1554|1220
1611834840000|2021-01-28 11:54:00|1554.4|1554.2|1554.4|1554|1554.6|1554.2|1554.2|1553.6|143
1611834850000|2021-01-28 11:54:10|1554.6|1554.2|1554.6|1554.4|1554.6|1554.4|1554.2|1553.8|0
1611834860000|2021-01-28 11:54:20|1554.8|1554.6|1555|1554.6|1555|1554.6|1554.6|1554|1725
1611834870000|2021-01-28 11:54:30|1554.8|1554.4|1555.2|1554.8|1555.2|1554.8|1554.8|1554.2|4551
1611834880000|2021-01-28 11:54:40|1555|1555|1554.2|1553.8|1555.2|1555|1554.2|1553.6|360
1611834890000|2021-01-28 11:54:50|1554|1554|1553.6|1553.2|1554.2|1554|1553.4|1552.8|12402
1611834900000|2021-01-28 11:55:00|1553.4|1553|1553.4|1552.8|1553.8|1553.2|1553.2|1552.8|230
1611834910000|2021-01-28 11:55:10|1553.2|1552.6|1553.6|1553|1553.8|1553.6|1553|1552.6|5704
1611834920000|2021-01-28 11:55:20|1553.8|1553.2|1554|1553.6|1554|1553.8|1553.6|1553.2|5387
1611834930000|2021-01-28 11:55:30|1553.8|1553.8|1554|1553.6|1554|1553.8|1553.8|1553.4|500
1611834940000|2021-01-28 11:55:40|1553.8|1553.4|1553.8|1553.2|1554|1553.4|1553.6|1553.2|6
1611834950000|2021-01-28 11:55:50|1553.6|1553.4|1554|1553.6|1554|1553.6|1553.6|1553.4|543
1611834960000|2021-01-28 11:56:00|1553.8|1553.4|1554|1553.4|1554|1553.6|1553.8|1553.4|0
1611834970000|2021-01-28 11:56:10|1553.8|1553.8|1554.6|1554.2|1555|1554.6|1553.8|1553.6|1935
1611834980000|2021-01-28 11:56:20|1554.8|1554.4|1554.8|1554.4|1555|1554.6|1554.4|1554.2|5422
1611834990000|2021-01-28 11:56:30|1555|1554.6|1555.4|1555|1555.6|1555|1555|1554.6|4386
1611835000000|2021-01-28 11:56:40|1555.6|1555.2|1557.2|1556.8|1557.4|1557|1555.6|1555|40146
1611835010000|2021-01-28 11:56:50|1557|1556.6|1557.2|1556.6|1557.4|1557.2|1556.8|1556.6|7183
1611835020000|2021-01-28 11:57:00|1557|1556.4|1556.8|1556.2|1557|1556.4|1556.4|1556.2|1855
1611835030000|2021-01-28 11:57:10|1556.6|1556.4|1556.4|1555.8|1556.6|1556.4|1556.2|1555.8|695
1611835040000|2021-01-28 11:57:20||1556||1556.2||1556.2||1556|0
1611835050000|2021-01-28 11:57:30|1556.6|1556.4|1557.4|1557|1557.4|1557.2|1556.6|1556.2|9277
1611835060000|2021-01-28 11:57:40|1557.2|1556.8|1556.8|1556.2|1557.4|1556.8|1556.6|1556.2|1154
1611835070000|2021-01-28 11:57:50|1556.6||1556.6||1556.6||1556.6||0
1611835080000|2021-01-28 11:58:00|1556.2|1556|1555.4|1554.8|1556.2|1556|1555.2|1554.8|2286
1611835090000|2021-01-28 11:58:10|1555.2|1555|1553.8|1553.4|1555.2|1555|1553.8|1553.4|1328
1611835100000|2021-01-28 11:58:20|1554|1553.6|1553.8|1553.4|1554.2|1553.6|1553.8|1553.2|72
1611835110000|2021-01-28 11:58:30|1553.6|1553.2|1553.2|1552.8|1553.6|1553.2|1553.2|1552.8|920
1611835120000|2021-01-28 11:58:40|1553|1552.6|1553.2|1552.6|1553.6|1553.2|1552.8|1552.4|1529
1611835130000|2021-01-28 11:58:50|1553|1552.4|1552.2|1551.8|1553.2|1552.4|1552|1551.6|601
1611835140000|2021-01-28 11:59:00|1552|1551.6|1551.8|1551.4|1552.2|1551.8|1551.4|1551|3105
1611835150000|2021-01-28 11:59:10|1552|1551.2|1552.2|1551.8|1552.2|1552|1551.4|1551|2180
1611835160000|2021-01-28 11:59:20|1552|1551.6|1552|1551.4|1552|1551.6|1552|1551.4|750
1611835170000|2021-01-28 11:59:30|1551.8|1551.6|1552|1551.4|1552|1551.8|1551.8|1551.4|0
1611835180000|2021-01-28 11:59:40|1552.2|1551.6|1552.2|1551.8|1552.2|1552|1552.2|1551.4|5105
1611835190000|2021-01-28 11:59:50|1552.4|1552|1551.8|1551.4|1552.8|1552.6|1551.8|1551.4|4700
1611835200000|2021-01-28 12:00:00|1552|1551.6|1552.8|1552.4|1552.8|1552.6|1552|1551.6|1522
1611835210000|2021-01-28 12:00:10|1552.6|1552.2|1553.4|1553|1553.4|1553|1552.4|1552|590
1611835220000|2021-01-28 12:00:20|1553.6|1553.2|1552.6|1552|1553.8|1553.4|1552.4|1552|1475
1611835230000|2021-01-28 12:00:30|1552.8|1552.2|1552.2|1551.6|1553|1552.6|1552|1551.6|2115
1611835240000|2021-01-28 12:00:40|1552.4|1551.8|1552.6|1552.2|1552.6|1552.4|1551.8|1551.6|155
1611835250000|2021-01-28 12:00:50|1552.8|1552|1551.4|1551|1552.8|1552.2|1551.2|1551|9133
1611835260000|2021-01-28 12:01:00|1551.2|1551.2|1551.2|1550.6|1551.6|1551.4|1551|1550.4|8054
1611835270000|2021-01-28 12:01:10|1551||1551.2||1551.2||1551||200
1611835280000|2021-01-28 12:01:20|1551|1550.4|1550.8|1550.2|1551.2|1550.6|1550.6|1550|0
1611835290000|2021-01-28 12:01:30|1551|1550.4|1551|1550.6|1551.6|1551.2|1551|1550.4|522
1611835300000|2021-01-28 12:01:40|1550.8|1550.4|1550.8|1550.2|1551|1550.4|1550.6|1550.2|0
1611835310000|2021-01-28 12:01:50|1550.6||1550.6||1550.8||1550.6||0
1611835320000|2021-01-28 12:02:00|1550.8|1550|1551|1550.4|1551|1550.8|1550.8|1550|909
1611835330000|2021-01-28 12:02:10|1550.8|1550.2|1550.4|1550|1550.8|1550.2|1550.2|1550|2267
1611835340000|2021-01-28 12:02:20|1550.6|1550.2|1550.8|1550.2|1550.8|1550.4|1550.6|1550.2|0
1611835350000|2021-01-28 12:02:30|1551|1550.4|1552.4|1552|1552.8|1552|1551|1550.2|5694
1611835360000|2021-01-28 12:02:40|1552.2|1551.8|1552|1551.6|1552.2|1551.8|1551.8|1551.6|0
1611835370000|2021-01-28 12:02:50|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|1552.2|1551.8|0
1611835380000|2021-01-28 12:03:00|1552|1551.6|1552.2|1551.6|1552.2|1551.6|1551.8|1551.6|9
1611835390000|2021-01-28 12:03:10|1552||1552||1552.2||1552||0
1611835400000|2021-01-28 12:03:20|1551.8|1551.4|1551.4|1551|1552|1551.4|1551.4|1550.8|10570
1611835410000|2021-01-28 12:03:30|1551.6|1550.8|1554|1553.6|1554|1553.6|1551.6|1550.8|4722
1611835420000|2021-01-28 12:03:40|1553.8|1553.4|1553.8|1553.4|1554.2|1553.8|1553.8|1553.4|200
1611835430000|2021-01-28 12:03:50|1554|1553.2|1553.4|1552.8|1554|1553.2|1553.4|1552.8|515
1611835440000|2021-01-28 12:04:00|1553.6|1553|1554|1553.6|1554|1553.6|1553.6|1553|0
1611835450000|2021-01-28 12:04:10|1553.8|1553.4|1554|1553.4|1554|1553.4|1553.6|1553.4|0
1611835460000|2021-01-28 12:04:20|1553.8|1553.6|1554.6|1554.2|1555.2|1554.8|1553.8|1553.6|9149
1611835470000|2021-01-28 12:04:30|1554.8|1554.4|1554.6|1554|1554.8|1554.4|1554.2|1554|2
1611835480000|2021-01-28 12:04:40|1554.4|1553.8|1554|1553.4|1554.6|1553.8|1553.4|1553.2|5455
1611835490000|2021-01-28 12:04:50|1553.8|1553.2|1553.6|1553.2|1554|1553.8|1553.6|1553|2408
1611835500000|2021-01-28 12:05:00|1553.4|1553|1553.6|1553|1553.6|1553.4|1553|1552.6|1249
1611835510000|2021-01-28 12:05:10||1553.2||1552.8||1553.2||1552.8|0
1611835520000|2021-01-28 12:05:20|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553.2|1552.8|500
1611835530000|2021-01-28 12:05:30|1553.8|1553.4|1554.4|1554|1554.4|1554.2|1553.4|1553.2|7053
1611835540000|2021-01-28 12:05:40|1554.6|1554.2|1555|1554.6|1555.4|1554.6|1554.6|1554.2|594
1611835550000|2021-01-28 12:05:50|1555.2|1554.8|1555.4|1554.8|1555.6|1555|1555.2|1554.8|226
1611835560000|2021-01-28 12:06:00|1555.8|1555|1556|1555.6|1556|1555.6|1555.6|1555|0
1611835570000|2021-01-28 12:06:10|1555.8|1555.4|1555.8|1555.2|1556|1555.6|1555.4|1555.2|1059
1611835580000|2021-01-28 12:06:20|1555.6|1555.4|1556.4|1556|1557|1556.6|1555.6|1555.4|3814
1611835590000|2021-01-28 12:06:30|1556.6|1555.8|1556.4|1555.8|1556.6|1555.8|1556|1555.6|154
1611835600000|2021-01-28 12:06:40|1556.6|1556|1556.6|1556|1556.6|1556.4|1556.4|1556|1084
1611835610000|2021-01-28 12:06:50|1556.4|1556.2|1556.6|1556|1556.6|1556.4|1556.4|1556|3
1611835620000|2021-01-28 12:07:00|1556.4|1556.2|1556.6|1556.4|1556.6|1556.4|1556.4|1556.2|0
1611835630000|2021-01-28 12:07:10|1556.4|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|6518
1611835640000|2021-01-28 12:07:20|1556.4|1556|1556.4|1555.8|1556.4|1556|1555.8|1555.4|1103
1611835650000|2021-01-28 12:07:30|1556.2||1556.2||1556.4||1556.2||0
1611835660000|2021-01-28 12:07:40|1556|1556|1556|1555.4|1556|1556|1555.8|1555.4|1097
1611835670000|2021-01-28 12:07:50|1556.2|1555.6|1555.6|1555|1556.2|1556|1555.6|1555|1597
1611835680000|2021-01-28 12:08:00|1555.8|1555.2|1556.8|1556.4|1556.8|1556.4|1555.8|1555.2|5191
1611835690000|2021-01-28 12:08:10|1556.6|1556.2|1556.8|1556.2|1557.2|1556.8|1556.4|1556.2|3711
1611835700000|2021-01-28 12:08:20||1556.4||1556.2||1556.4||1556.2|0
1611835710000|2021-01-28 12:08:30|1557|1556.4|1556.8|1556.2|1557|1556.4|1556.6|1556.2|295
1611835720000|2021-01-28 12:08:40|1556.6|1556.4|1556.4|1556.2|1556.8|1556.4|1556.4|1556.2|500
1611835730000|2021-01-28 12:08:50|1556.6|1556.4|1557|1556.6|1557|1556.6|1556.6|1556.4|0
1611835740000|2021-01-28 12:09:00|1556.8|1556.4|1557|1556.6|1557|1556.6|1556.8|1556.4|0
1611835750000|2021-01-28 12:09:10|1556.8|1556.4|1557|1556.6|1557|1556.6|1556.8|1556.4|100
1611835760000|2021-01-28 12:09:20|1556.8|1556.4|1556.4|1556|1556.8|1556.4|1556.2|1556|2656
1611835770000|2021-01-28 12:09:30|1556.6|1556.2|1556.4|1556|1557|1556.6|1556.4|1556|1918
1611835780000|2021-01-28 12:09:40|1556.6|1556.2|1557|1556.6|1557|1556.8|1556.6|1556|711
1611835800000|2021-01-28 12:10:00|1557.2|1556.8|1556.6|1556.2|1557.4|1557|1556.6|1556.2|3176
1611835810000|2021-01-28 12:10:10|1556.8|1556.4|1557.4|1556.8|1557.4|1557|1556.6|1556.4|213
1611835820000|2021-01-28 12:10:20|1557.2|1556.6|1557.2|1556.6|1557.2|1556.8|1557|1556.6|520
1611835830000|2021-01-28 12:10:30|1557.4|1556.8|1558.2|1558|1558.4|1558|1557.2|1556.8|11869
1611835840000|2021-01-28 12:10:40|1558.4|1558.2|1558.8|1558.2|1558.8|1558.4|1558.2|1558|2180
1611835850000|2021-01-28 12:10:50|1559|1558.4|1559|1558.6|1559.4|1559|1558.8|1558.4|3495
1611835860000|2021-01-28 12:11:00|1558.8|1558.4|1558|1557.6|1558.8|1558.4|1557.6|1557.4|4545
1611835870000|2021-01-28 12:11:10|1557.8|1557.4|1558|1557.4|1558|1557.4|1557.6|1557.4|359
1611835890000|2021-01-28 12:11:30|1557.8|1557.2|1557.8|1557.4|1558|1557.4|1557.8|1557.2|0
1611835900000|2021-01-28 12:11:40|1558|1557.2|1557.8|1557.6|1558|1557.8|1557.8|1557.2|189
1611835910000|2021-01-28 12:11:50|1558|1557.8|1558.2|1557.8|1558.6|1558.4|1558|1557.6|8035
1611835920000|2021-01-28 12:12:00|1558.4|1558|1558.2|1557.8|1558.4|1558|1557.8|1557.4|980
1611835930000|2021-01-28 12:12:10|1558.4|1558|1558|1557.8|1558.4|1558.2|1558|1557.8|1461
1611835940000|2021-01-28 12:12:20|1558.2|1557.6|1557.6|1557.4|1558.2|1557.6|1557.6|1557.2|1423
1611835950000|2021-01-28 12:12:30|1557.8|1557.2|1558.4|1557.8|1558.4|1558.2|1557.8|1557.2|4020
1611835960000|2021-01-28 12:12:40|1558|1557.6|1558|1557.6|1558|1557.6|1558|1557.6|0
1611835970000|2021-01-28 12:12:50|1558.2|1557.8|1558.6|1558.4|1558.6|1558.4|1558|1557.6|7353
1611835980000|2021-01-28 12:13:00|1558.4|1558.2|1557.6|1557.4|1558.6|1558.2|1557.6|1557.4|1372
1611835990000|2021-01-28 12:13:10|1557.4|1557.2|1557|1556.6|1558.2|1557.6|1557|1556.6|4260
1611836000000|2021-01-28 12:13:20|1556.8|1556.4|1556.8|1556.2|1556.8|1556.4|1556.6|1556.2|7
1611836010000|2021-01-28 12:13:30|1556.6|1556.4|1556.6|1556.2|1556.8|1556.4|1556.6|1556|0
1611836020000|2021-01-28 12:13:40|1556.8|1556.4|1556.8|1556.4|1557|1556.8|1556.6|1556.4|2985
1611836030000|2021-01-28 12:13:50|1556.6|1556.6|1557|1556.6|1557|1556.6|1556.6|1556.6|500
1611836040000|2021-01-28 12:14:00|1557.2|1556.8|1556.6|1556|1557.4|1557|1556.6|1556|760
1611836050000|2021-01-28 12:14:10|1556.4|1555.8|1555.8|1555.4|1556.4|1555.8|1555.6|1555.4|1318
1611836060000|2021-01-28 12:14:20|1555.6|1555.2|1555.8|1555.2|1555.8|1555.4|1555.4|1555.2|1319
1611836070000|2021-01-28 12:14:30|1555.6|1555.4|1555.6|1555.2|1555.8|1555.6|1555.6|1555.2|1105
1611836080000|2021-01-28 12:14:40|1555.8|1555|1555.6|1555|1555.8|1555.2|1555.6|1555|0
1611836090000|2021-01-28 12:14:50|1555.4|1554.8|1555.6|1555|1555.6|1555.2|1555|1554.6|2497
1611836100000|2021-01-28 12:15:00|1555.8|1555.2|1554.4|1554|1555.8|1555.4|1554|1553.6|485
1611836110000|2021-01-28 12:15:10|1554.6|1554.2|1554.6|1554|1554.6|1554.4|1554.6|1554|2381
1611836120000|2021-01-28 12:15:20|1554.4|1553.8|1554.2|1553.8|1554.4|1554|1554|1553.6|0
1611836130000|2021-01-28 12:15:30|1554.8|1554|1554.8|1554.2|1555|1554.8|1554.6|1553.8|8979
1611836140000|2021-01-28 12:15:40|1555.2|1554.4|1554.8|1554.2|1555.2|1555|1554.8|1554.2|11831
1611836150000|2021-01-28 12:15:50|1554.6|1554.4|1555.2|1554.8|1555.2|1554.8|1554.6|1554.4|1556
1611836160000|2021-01-28 12:16:00|1555|1554.6|1556|1555.6|1556|1555.6|1555|1554.6|78
1611836170000|2021-01-28 12:16:10|1555.8|1555.4|1555.8|1555.4|1555.8|1555.6|1555.6|1555.4|800
1611836180000|2021-01-28 12:16:20|1556||1555.8||1556||1555.8||0
1611836190000|2021-01-28 12:16:30|1555.6|1555.2|1556.8|1556.2|1556.8|1556.6|1555.4|1555|2805
1611836200000|2021-01-28 12:16:40|1556.6|1556|1556.8|1556.4|1556.8|1556.4|1556|1555.8|1423
1611836210000|2021-01-28 12:16:50|1556.6|1556.2|1556|1555.6|1556.6|1556.2|1555.8|1555.6|6502
1611836220000|2021-01-28 12:17:00|1555.8|1555.4|1556|1555.6|1556.2|1556|1555.8|1555.4|1339
1611836230000|2021-01-28 12:17:10|1556.2|1555.4|1556.2|1555.6|1556.2|1555.8|1555.8|1555.4|1789
1611836240000|2021-01-28 12:17:20|1556|1555.4|1555.8|1555.4|1556|1555.8|1555.8|1555.4|5
1611836250000|2021-01-28 12:17:30|1555.6|1555.2|1556|1555.6|1556|1555.6|1555.6|1555|10197
1611836260000|2021-01-28 12:17:40|1555.8|1555.4|1555.6|1555.2|1555.8|1555.6|1555.6|1555.2|642
1611836270000|2021-01-28 12:17:50||1555.4||1555.4||1555.4||1555.4|0
1611836280000|2021-01-28 12:18:00|1555.8|1555.6|1555.8|1555.4|1556|1555.6|1555.6|1555.2|79
1611836290000|2021-01-28 12:18:10|1555.6|1555.2|1555.6|1555.2|1555.8|1555.4|1555.4|1555|1192
1611836300000|2021-01-28 12:18:20|1555.8|1555.4|1555.8|1555.2|1556|1555.8|1555.6|1555.2|2174
1611836310000|2021-01-28 12:18:30|1555.6|1555.4|1555.4|1555|1555.8|1555.4|1555.4|1555|686
1611836320000|2021-01-28 12:18:40|1555.8|1555.2|1555.8|1555.2|1555.8|1555.6|1555.4|1555|4700
1611836330000|2021-01-28 12:18:50||1555.4||1555.4||1555.4||1555.4|75
1611836340000|2021-01-28 12:19:00|1556|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.2|1277
1611836350000|2021-01-28 12:19:10|1556.2|1555.8|1556.6|1556|1556.6|1556.4|1556.2|1555.6|4636
1611836360000|2021-01-28 12:19:20|1556.4|1556.2|1556.4|1556|1556.4|1556.2|1556.2|1555.8|817
1611836370000|2021-01-28 12:19:30|1556.6|1556.2|1557.4|1557.2|1557.6|1557.2|1556.6|1556|3007
1611836380000|2021-01-28 12:19:40|1557.2|1557|1558|1557.6|1558|1557.8|1557.2|1557|970
1611836390000|2021-01-28 12:19:50|1558.2|1557.8|1558.4|1557.8|1558.4|1558|1558.2|1557.8|0
1611836400000|2021-01-28 12:20:00|1558.2|1557.6|1558.4|1558|1558.4|1558|1557.8|1557.4|1471
1611836410000|2021-01-28 12:20:10|1558.2|1557.8|1557.8|1557.6|1558.2|1557.8|1557.8|1557.6|0
1611836420000|2021-01-28 12:20:20|1558|1557.4|1558|1557.6|1558|1557.6|1557.6|1557.2|1191
1611836430000|2021-01-28 12:20:30|1558.2|1557.8|1558.8|1558.2|1559|1558.6|1558.2|1557.6|6479
1611836440000|2021-01-28 12:20:40|1558.6|1558|1558.4|1558.2|1558.6|1558.2|1558.2|1558|4577
1611836450000|2021-01-28 12:20:50|1558.2|1558|1558.2|1558|1558.2|1558|1558|1557.8|778
1611836460000|2021-01-28 12:21:00|1558|1557.8|1558|1557.6|1558.2|1557.8|1557.8|1557.4|5252
1611836470000|2021-01-28 12:21:10|1558.2|1557.8|1558.2|1558|1558.2|1558|1558.2|1557.8|0
1611836480000|2021-01-28 12:21:20||1557.8||1557.8||1557.8||1557.8|0
1611836490000|2021-01-28 12:21:30|1558.4|1558|1558.4|1558|1558.4|1558.2|1558.4|1558|1642
1611836500000|2021-01-28 12:21:40|1558.6|1558.2|1558.4|1558|1558.8|1558.4|1558.2|1557.8|3705
1611836510000|2021-01-28 12:21:50|1558.2|1557.8|1557.8|1557.4|1558.2|1557.8|1557.8|1557.4|2130
1611836520000|2021-01-28 12:22:00|1558|1557.6|1558.2|1557.8|1558.2|1557.8|1558|1557.6|0
1611836530000|2021-01-28 12:22:10|1558.4|1558|1558.4|1558|1558.4|1558|1558.4|1557.8|500
1611836540000|2021-01-28 12:22:20|1558.2|1557.8|1558|1557.6|1558.4|1557.8|1558|1557.4|110
1611836550000|2021-01-28 12:22:30|1558.2|1557.8|1558.4|1558|1558.4|1558|1558.2|1557.8|0
1611836560000|2021-01-28 12:22:40||1557.8||1557.8||1557.8||1557.8|0
1611836570000|2021-01-28 12:22:50|1558.2|1558|1558.8|1558.4|1558.8|1558.4|1558.2|1558|532
1611836580000|2021-01-28 12:23:00|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.4|1558|0
1611836590000|2021-01-28 12:23:10|1558.2|1557.8|1557.6|1557.4|1558.2|1557.8|1557.6|1557.2|1086
1611836600000|2021-01-28 12:23:20|1557.8|1557.6|1558|1557.6|1558|1557.6|1557.8|1557.4|315
1611836620000|2021-01-28 12:23:40|1557.8|1557.8|1558|1557.6|1558|1557.8|1557.8|1557.6|1155
1611836630000|2021-01-28 12:23:50|1557.8||1557.8||1557.8||1557.8||0
1611836640000|2021-01-28 12:24:00|1557.6|1557.4|1556.8|1556.4|1557.8|1557.6|1556.6|1556.4|5991
1611836650000|2021-01-28 12:24:10|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|0
1611836660000|2021-01-28 12:24:20|1556.4|1556|1556.2|1555.8|1556.4|1556|1556.2|1555.8|256
1611836670000|2021-01-28 12:24:30|1556|1555.6|1556.2|1556|1556.2|1556|1555.6|1555.4|1056
1611836680000|2021-01-28 12:24:40|1556.4|1555.8|1555.8|1555.4|1556.4|1555.8|1555.6|1555.4|0
1611836690000|2021-01-28 12:24:50|1555.6|1555.2|1556|1555.6|1556.4|1555.8|1555.6|1555.2|7076
1611836700000|2021-01-28 12:25:00|1555.8|1555.8|1556|1555.6|1556.2|1555.8|1555.8|1555.6|524
1611836710000|2021-01-28 12:25:10|1556.2|1555.8|1556.6|1556.4|1556.6|1556.4|1556|1555.6|3854
1611836720000|2021-01-28 12:25:20|1556.4|1556.2|1556.6|1556.2|1556.6|1556.2|1556.4|1556.2|0
1611836740000|2021-01-28 12:25:40|1556.4|1556|1556.4|1556|1556.6|1556.2|1556.2|1556|1082
1611836750000|2021-01-28 12:25:50|1556.2|1555.8|1556.6|1556|1556.6|1556.4|1555.8|1555.4|5974
1611836760000|2021-01-28 12:26:00|1556.8|1556.2|1557|1556.6|1557|1556.6|1556.6|1556.2|200
1611836770000|2021-01-28 12:26:10|1556.8|1556.4|1557|1556.6|1557.2|1556.8|1556.8|1556.4|635
1611836780000|2021-01-28 12:26:20|1556.8|1556.4|1557|1556.4|1557|1556.6|1556.8|1556.4|0
1611836790000|2021-01-28 12:26:30|1556.8|1556.2|1556.4|1555.8|1556.8|1556.2|1556.4|1555.6|0
1611836800000|2021-01-28 12:26:40|1556.2|1556|1556.4|1555.8|1556.4|1556|1555.6|1555.2|3085
1611836810000|2021-01-28 12:26:50|1556.2|1556|1556.2|1556|1556.2|1556.2|1556.2|1555.8|228
1611836820000|2021-01-28 12:27:00|1556|1555.8|1556|1555.6|1556.2|1555.8|1555.8|1555.4|1110
1611836830000|2021-01-28 12:27:10|1555.8|1555.4|1555.8|1555.4|1555.8|1555.4|1555.6|1555.4|595
1611836840000|2021-01-28 12:27:20|1555.6|1555.6|1555.8|1555.4|1555.8|1555.6|1555.6|1555.2|1154
1611836850000|2021-01-28 12:27:30||1555.2||1555.4||1555.4||1555.2|0
1611836870000|2021-01-28 12:27:50|1555.6|1555.2|1555.8|1555.6|1556|1555.8|1555.2|1555|5556
1611836880000|2021-01-28 12:28:00|1555.6|1555.4|1555.8|1555.4|1555.8|1555.6|1555.6|1555.2|0
1611836890000|2021-01-28 12:28:10|1555.6|1555.2|1555.6|1555.2|1555.6|1555.4|1555.4|1555|400
1611836900000|2021-01-28 12:28:20|1555.8|1555.4|1556.4|1555.8|1556.4|1556|1555.8|1555.4|430
1611836910000|2021-01-28 12:28:30|1556.6|1556.2|1556.6|1556.2|1556.8|1556.4|1556.4|1555.8|3071
1611836920000|2021-01-28 12:28:40|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1556|1555.6|1416
1611836930000|2021-01-28 12:28:50|1556.4|1556|1556|1555.6|1556.4|1556|1555.8|1555.6|841
1611836940000|2021-01-28 12:29:00|1555.8|1555.4|1556|1555.4|1556|1555.6|1555.6|1555.2|77
1611836950000|2021-01-28 12:29:10|1555.8|1555.6|1555.8|1555.4|1555.8|1555.6|1555.6|1555.4|0
1611836960000|2021-01-28 12:29:20|1556|1555.6|1555.8|1555.6|1556|1555.8|1555.8|1555.4|2529
1611836970000|2021-01-28 12:29:30|1555.6|1555.4|1555.2|1555|1555.8|1555.6|1555.2|1555|2314
1611836980000|2021-01-28 12:29:40|1555.4|1555.2|1555.4|1555|1555.4|1555.2|1555.4|1555|931
1611836990000|2021-01-28 12:29:50|1555.2|1554.8|1555|1554.6|1555.4|1554.8|1554.8|1554.6|2055
1611837000000|2021-01-28 12:30:00|1555.2|1554.8|1555.8|1555.4|1556|1555.6|1555.2|1554.8|6782
1611837010000|2021-01-28 12:30:10|1556|1555.6|1556.4|1556|1556.4|1556|1556|1555.6|3164
1611837020000|2021-01-28 12:30:20|1556.2|1555.8|1556.2|1555.8|1556.2|1556|1555.8|1555.6|522
1611837030000|2021-01-28 12:30:30|1556|1555.6|1556.2|1555.6|1556.2|1555.6|1555.6|1555.4|835
1611837040000|2021-01-28 12:30:40|1556|1555.4|1555.2|1555|1556|1555.4|1555.2|1555|25
1611837050000|2021-01-28 12:30:50|1555.4|1555.2|1555.4|1555|1555.4|1555.2|1555.4|1555|0
1611837060000|2021-01-28 12:31:00|1555.2|1554.8|1554.6|1554.4|1555.2|1554.8|1554.4|1554.2|6494
1611837070000|2021-01-28 12:31:10|||||||||3000
1611837080000|2021-01-28 12:31:20|1554.8|1554.6|1555|1554.6|1555|1554.8|1554.8|1554.6|246
1611837090000|2021-01-28 12:31:30|1555.2|1554.8|1555.4|1555|1555.4|1555|1555|1554.8|1200
1611837100000|2021-01-28 12:31:40|1555.2|1554.8|1554.6|1554.2|1555.2|1554.8|1554.4|1554.2|3150
1611837110000|2021-01-28 12:31:50|1554.4|1554.4|1554.6|1554.2|1554.6|1554.4|1554.4|1554.2|0
1611837130000|2021-01-28 12:32:10|1554.4|1554|1554.8|1554.6|1554.8|1554.6|1554|1553.8|70264
1611837140000|2021-01-28 12:32:20|1555|1554.8|1556.2|1555.8|1556.2|1555.8|1555|1554.8|11285
1611837150000|2021-01-28 12:32:30|1556.4|1556|1556.8|1556.4|1557|1556.6|1556.4|1556|1450
1611837160000|2021-01-28 12:32:40|1556.6|1556.6|1557.8|1557.4|1557.8|1557.4|1556.6|1556.6|11990
1611837170000|2021-01-28 12:32:50|1557.6|1557.6|1558.6|1558.2|1558.8|1558.2|1557.6|1557.2|22414
1611837180000|2021-01-28 12:33:00|1558.4|1558|1557.6|1557.2|1558.6|1558|1557.4|1557.2|7116
1611837190000|2021-01-28 12:33:10|1557.8|1557.4|1557.6|1557.4|1557.8|1557.6|1557.4|1557.2|1285
1611837200000|2021-01-28 12:33:20|1557.8|1557.6|1556.8|1556.4|1558.2|1557.8|1556.2|1556|16631
1611837210000|2021-01-28 12:33:30|1556.6|1556.2|1556.6|1556.4|1556.6|1556.4|1556.4|1556|587
1611837220000|2021-01-28 12:33:40|1556.8||1556.8||1557||1556.8||485
1611837230000|2021-01-28 12:33:50|1557|1556.6|1557.8|1557.2|1558.2|1557.6|1557|1556.6|847
1611837240000|2021-01-28 12:34:00|1557.6|1557|1557.4|1557|1557.6|1557|1557.2|1556.8|237
1611837250000|2021-01-28 12:34:10|1557.2|1557.2|1557.2|1556.8|1557.2|1557.2|1556.8|1556.6|1077
1611837260000|2021-01-28 12:34:20|1557.4|1557|1558.6|1558.2|1558.6|1558.2|1557.4|1557|8058
1611837270000|2021-01-28 12:34:30|1558.8|1558.4|1558.8|1558.6|1559|1558.6|1558.2|1557.8|4832
1611837280000|2021-01-28 12:34:40||1558.4||1558.4||1558.4||1558.4|0
1611837290000|2021-01-28 12:34:50|1558.6|1558.2|1558.2|1557.6|1558.8|1558.2|1558|1557.6|1344
1611837300000|2021-01-28 12:35:00||1557.8||1557.8||1558||1557.6|0
1611837310000|2021-01-28 12:35:10|1558.4|1557.6|1558|1557.4|1558.6|1558|1557.8|1557.4|860
1611837320000|2021-01-28 12:35:20|1558.2|1557.6|1558.8|1558.2|1558.8|1558.2|1558|1557.6|0
1611837330000|2021-01-28 12:35:30|1559|1558.4|1559.2|1558.6|1559.2|1559|1559|1558.4|5504
1611837340000|2021-01-28 12:35:40|1559.4|1559|1559.6|1559.4|1559.8|1559.4|1559.4|1559|5333
1611837350000|2021-01-28 12:35:50|1559.8|1559.2|1559.8|1559.4|1559.8|1559.4|1559.4|1559.2|1355
1611837360000|2021-01-28 12:36:00|1559.6|1559.2|1559.2|1558.8|1559.8|1559.4|1559|1558.8|1070
1611837370000|2021-01-28 12:36:10|1559|1558.6|1558.6|1558.2|1559|1558.6|1558.6|1558.2|0
1611837380000|2021-01-28 12:36:20|1558.8||1558.6||1558.8||1558.6||0
1611837390000|2021-01-28 12:36:30|1558.4|1558|1558.6|1558.2|1558.6|1558.2|1558.2|1558|283
1611837400000|2021-01-28 12:36:40|1558.4|1558|1558.6|1558.2|1558.6|1558.4|1558.4|1558|500
1611837410000|2021-01-28 12:36:50|1558.4|1558|1559|1558.6|1559|1558.6|1558.2|1558|700
1611837430000|2021-01-28 12:37:10|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.6|1558.4|202
1611837440000|2021-01-28 12:37:20|1559.2|1558.8|1559.4|1559|1559.4|1559|1559.2|1558.8|2295
1611837450000|2021-01-28 12:37:30|1559.2|1558.8|1559.2|1558.6|1559.2|1558.8|1559|1558.6|536
1611837460000|2021-01-28 12:37:40|1559||1559.2||1559.2||1559||0
1611837470000|2021-01-28 12:37:50|1559|1558.8|1559.4|1559|1559.4|1559.2|1559|1558.8|460
1611837480000|2021-01-28 12:38:00||1558.8||1559||1559||1558.6|0
1611837490000|2021-01-28 12:38:10|1559.2|1558.8|1559.8|1559.4|1559.8|1559.6|1559|1558.6|3457
1611837500000|2021-01-28 12:38:20|1559.6|1559.6|1559.8|1559.2|1559.8|1559.6|1559.6|1559.2|809
1611837510000|2021-01-28 12:38:30|1559.6|1559.4|1559.2|1558.8|1559.8|1559.4|1558.8|1558.4|2725
1611837520000|2021-01-28 12:38:40|1559.4|1559|1559.2|1559|1559.6|1559.2|1559.2|1558.8|2670
1611837530000|2021-01-28 12:38:50|1559|1558.8|1558.8|1558.4|1559.2|1558.8|1558.8|1558.4|1267
1611837540000|2021-01-28 12:39:00|1558.4|1558.2|1558.4|1558|1558.8|1558.2|1558.4|1558|0
1611837550000|2021-01-28 12:39:10|1558.2|1557.8|1558|1557.6|1558.2|1557.8|1558|1557.4|4271
1611837560000|2021-01-28 12:39:20|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557|177
1611837570000|2021-01-28 12:39:30|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|0
1611837580000|2021-01-28 12:39:40|1557.8|1557.4|1557.6|1557.2|1557.8|1557.6|1557.6|1557.2|122
1611837590000|2021-01-28 12:39:50|1557.2|1557|1557.2|1557|1557.6|1557|1556.8|1556.4|2464
1611837600000|2021-01-28 12:40:00|1557.4|1557.2|1558|1557.6|1558.2|1557.8|1557.4|1557.2|2507
1611837610000|2021-01-28 12:40:10|1557.8|1557.8|1558.4|1558|1558.4|1558|1557.8|1557.8|400
1611837620000|2021-01-28 12:40:20|1558.2|1557.8|1558|1557.6|1558.2|1557.8|1557.8|1557.4|1412
1611837630000|2021-01-28 12:40:30|1558.2|1557.8|1558|1557.6|1558.4|1558|1558|1557.6|1306
1611837640000|2021-01-28 12:40:40|1557.8|1557.8|1558.8|1558.4|1558.8|1558.4|1557.8|1557.6|1813
1611837650000|2021-01-28 12:40:50|1559|1558.6|1559|1558.6|1559|1558.6|1559|1558.6|0
1611837660000|2021-01-28 12:41:00|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.4|1558.2|805
1611837670000|2021-01-28 12:41:10|1558.4|1558.4|1558.4|1558.2|1558.4|1558.4|1558.4|1558.2|2274
1611837680000|2021-01-28 12:41:20|1558.6|1558.4|1558.6|1558.2|1558.6|1558.4|1558.6|1558.2|225
1611837690000|2021-01-28 12:41:30|1558.8|1558.4|1558.2|1557.8|1558.8|1558.6|1558|1557.8|1295
1611837700000|2021-01-28 12:41:40|1558|1557.6|1557|1556.8|1558|1557.6|1557|1556.8|1350
1611837710000|2021-01-28 12:41:50|1556.8|1556.6|1557.2|1556.8|1557.2|1556.8|1556.6|1556.2|1444
1611837720000|2021-01-28 12:42:00|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.6|1556|532
1611837730000|2021-01-28 12:42:10|1557|1556.2|1557|1556.6|1557.4|1557.2|1557|1556.2|12347
1611837740000|2021-01-28 12:42:20|1557.2|1556.8|1556.4|1556.2|1557.2|1556.8|1556|1555.8|52515
1611837750000|2021-01-28 12:42:30|1556.6|1556.4|1556.4|1556.2|1556.8|1556.6|1556.2|1556|6097
1611837760000|2021-01-28 12:42:40|1556.6|1556.4|1556.6|1556.2|1556.8|1556.6|1556.6|1556.2|1765
1611837770000|2021-01-28 12:42:50|1556.8|1556.4|1556.2|1555.8|1556.8|1556.4|1556.2|1555.8|464
1611837780000|2021-01-28 12:43:00|1556.4|1556|1555.6|1555.2|1556.4|1556|1555.6|1555.2|3036
1611837790000|2021-01-28 12:43:10|1555.8|1555.4|1556|1555.6|1556|1555.8|1555.8|1555.4|2610
1611837800000|2021-01-28 12:43:20|1556.2|1555.8|1556.6|1556.2|1556.6|1556.2|1556.2|1555.6|704
1611837810000|2021-01-28 12:43:30|1556.4|1556|1556.6|1556|1556.6|1556|1556.4|1556|22
1611837820000|2021-01-28 12:43:40|1556.4|1555.8|1556|1555.6|1556.4|1555.8|1555.8|1555.4|289
1611837830000|2021-01-28 12:43:50|1556.2|1555.8|1556.2|1556|1556.2|1556|1556|1555.8|0
1611837840000|2021-01-28 12:44:00|1556|1555.8|1556.8|1556.4|1556.8|1556.4|1556|1555.8|131
1611837850000|2021-01-28 12:44:10|1557|1556.6|1556.6|1556.2|1557|1556.6|1556.6|1556.2|194
1611837860000|2021-01-28 12:44:20|1556.2|1556|1554.8|1554.4|1556.6|1556|1554.6|1554.2|6159
1611837870000|2021-01-28 12:44:30|1555|1554.6|1555.8|1555.4|1555.8|1555.4|1554.8|1554.4|2764
1611837880000|2021-01-28 12:44:40|1555.6|1555.2|1555.8|1555.2|1555.8|1555.4|1555.2|1555|2794
1611837890000|2021-01-28 12:44:50|1555.6|1555.4|1555.4|1555|1555.6|1555.4|1555.4|1555|0
1611837900000|2021-01-28 12:45:00|1555.6|1555.2|1555.8|1555.2|1555.8|1555.4|1555.6|1555|679
1611837910000|2021-01-28 12:45:10|1555.6|1555.4|1554.2|1554|1555.6|1555.4|1554.2|1554|2419
1611837920000|2021-01-28 12:45:20|1554|1553.8|1553.8|1553.4|1554.6|1554.2|1553.6|1553.2|19082
1611837930000|2021-01-28 12:45:30|1553.6|1553.2|1554|1553.6|1554|1553.8|1553.2|1553|3548
1611837940000|2021-01-28 12:45:40|1553.8|1553.4|1553.8|1553.6|1554|1553.6|1553.4|1553|0
1611837950000|2021-01-28 12:45:50|1554|1553.8|1554.4|1554|1554.8|1554.4|1554|1553.6|4904
1611837960000|2021-01-28 12:46:00|1554.6|1553.8|1554.4|1554|1554.6|1554.4|1554.2|1553.8|1770
1611837970000|2021-01-28 12:46:10|1554.6|1554.2|1554.8|1554.4|1555|1554.8|1554.4|1554.2|3290
1611837980000|2021-01-28 12:46:20|1555|1554.6|1555.2|1554.8|1555.6|1555.2|1554.8|1554.6|716
1611837990000|2021-01-28 12:46:30|1555|1554.6|1555.8|1555.4|1555.8|1555.4|1554.8|1554.4|2910
1611838000000|2021-01-28 12:46:40|1556|1555.6|1556.4|1556|1556.8|1556.4|1556|1555.6|1954
1611838010000|2021-01-28 12:46:50|1556.6|1556.2|1556.4|1556.2|1556.8|1556.4|1556.4|1556.2|1372
1611838020000|2021-01-28 12:47:00|1556.6|1556.4|1556.2|1555.6|1556.6|1556.4|1556|1555.6|2790
1611838030000|2021-01-28 12:47:10|1556|1555.8|1556.4|1556|1556.4|1556|1556|1555.6|244
1611838040000|2021-01-28 12:47:20|1556.2|1555.8|1556.2|1555.6|1556.4|1556|1556|1555.6|700
1611838050000|2021-01-28 12:47:30|1556|1555.8|1556|1555.6|1556.4|1556.2|1556|1555.6|1234
1611838060000|2021-01-28 12:47:40|1556.2|1555.8|1556.2|1555.8|1556.2|1555.8|1556|1555.6|2
1611838070000|2021-01-28 12:47:50|1556|1555.6|1555.8|1555.4|1556|1555.6|1555.6|1555.2|1325
1611838080000|2021-01-28 12:48:00|1555.6|1555.2|1555.8|1555.2|1555.8|1555.6|1555.4|1555|2253
1611838090000|2021-01-28 12:48:10|1556|1555.4|1555.8|1555.4|1556.2|1555.8|1555.8|1555.2|962
1611838100000|2021-01-28 12:48:20|1556|1555.2|1556|1555.6|1556.2|1555.8|1555.8|1555.2|13
1611838110000|2021-01-28 12:48:30|1555.8|1555.4|1555.8|1555.4|1556|1555.8|1555.8|1555.4|10273
1611838120000|2021-01-28 12:48:40||1555.6||1555.4||1555.6||1555.4|5000
1611838130000|2021-01-28 12:48:50|1556|1555.6|1556.4|1556|1556.4|1556|1556|1555.4|3712
1611838140000|2021-01-28 12:49:00|1556.2|1555.8|1556.4|1556|1556.4|1556|1556|1555.6|309
1611838150000|2021-01-28 12:49:10||1556.2||1556||1556.2||1556|100
1611838160000|2021-01-28 12:49:20|1556.2|1555.8|1556.2|1555.8|1556.4|1555.8|1555.8|1555.4|764
1611838170000|2021-01-28 12:49:30|1556.4|1556|1556.4|1556|1556.8|1556.4|1556.2|1556|6299
1611838180000|2021-01-28 12:49:40|1556|1555.8|1556|1555.6|1556.2|1556|1555.8|1555.6|10186
1611838190000|2021-01-28 12:49:50|1556.2|1555.8|1556.8|1556.6|1557.2|1556.8|1556|1555.6|5225
1611838200000|2021-01-28 12:50:00|1557|1556.8|1557.4|1557|1557.8|1557.4|1557|1556.8|603
1611838210000|2021-01-28 12:50:10|1557.2|1556.8|1557.2|1556.8|1557.2|1557|1557|1556.6|225
1611838220000|2021-01-28 12:50:20|1557|1557|1557.2|1557|1557.2|1557|1557|1556.6|0
1611838230000|2021-01-28 12:50:30|1557.4|1557.2|1557.8|1557.4|1557.8|1557.4|1557.4|1557.2|3408
1611838240000|2021-01-28 12:50:40|1557.6|1557.2|1557.2|1557|1557.6|1557.2|1557.2|1557|833
1611838250000|2021-01-28 12:50:50|1557|1556.8|1558.4|1558.2|1558.6|1558.2|1557|1556.8|1888
1611838260000|2021-01-28 12:51:00|1558.6|1558.4|1558.4|1558|1558.6|1558.4|1558.4|1558|1483
1611838270000|2021-01-28 12:51:10|1558.2|1557.8|1558.4|1558|1558.4|1558|1558|1557.6|1203
1611838280000|2021-01-28 12:51:20|1558.6|1558.2|1558.4|1558|1558.6|1558.4|1558|1557.8|2543
1611838290000|2021-01-28 12:51:30|1558.2|1557.8|1557.6|1557.2|1558.2|1557.8|1557.6|1557.2|28
1611838300000|2021-01-28 12:51:40|1557.8|1557.4|1558|1557.6|1558.4|1558|1557.8|1557.2|3178
1611838310000|2021-01-28 12:51:50|1558.2||1558||1558.2||1558||1500
1611838320000|2021-01-28 12:52:00|1558.2|1557.8|1559|1558.6|1559|1558.6|1558.2|1557.8|4229
1611838330000|2021-01-28 12:52:10|1559.2|1558.8|1559.2|1558.8|1559.2|1559|1559|1558.8|1649
1611838340000|2021-01-28 12:52:20|1559|1558.6|1558.6|1558.4|1559|1558.6|1558.4|1558.2|2766
1611838350000|2021-01-28 12:52:30|1558.8|1558.6|1558.8|1558.6|1559|1558.6|1558.8|1558.4|397
1611838360000|2021-01-28 12:52:40|1558.6|1558.4|1558.8|1558.4|1559|1558.8|1558.4|1558.2|8587
1611838370000|2021-01-28 12:52:50|1558.6|1558.2|1558.8|1558.2|1558.8|1558.4|1558.2|1558|1960
1611838380000|2021-01-28 12:53:00|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|0
1611838390000|2021-01-28 12:53:10|1558.4|1558.2|1558.4|1558|1558.8|1558.4|1558.2|1558|1521
1611838400000|2021-01-28 12:53:20|1558.6|1558.2|1557.6|1557.2|1558.6|1558.2|1557.6|1557.2|769
1611838410000|2021-01-28 12:53:30|1557.8|1557.4|1557.8|1557.2|1557.8|1557.4|1557.8|1557.2|0
1611838420000|2021-01-28 12:53:40|1558|1557.4|1557.4|1557|1558|1557.8|1557.4|1557|5281
1611838430000|2021-01-28 12:53:50|1557.2|1556.8|1556.6|1556.2|1557.2|1557|1556.6|1556.2|1077
1611838440000|2021-01-28 12:54:00|1556.8|1556.4|1556.8|1556.4|1557.2|1556.8|1556.6|1556.2|3670
1611838450000|2021-01-28 12:54:10|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.6|1556.4|100
1611838460000|2021-01-28 12:54:20|1557|1556.6|1557.6|1557|1557.6|1557.2|1557|1556.6|628
1611838470000|2021-01-28 12:54:30|1557.4||1557.4||1557.4||1557.2||0
1611838480000|2021-01-28 12:54:40|1557.6|1557.2|1558.4|1558|1558.4|1558|1557.6|1557|4785
1611838490000|2021-01-28 12:54:50|1558.6|1558.2|1558.6|1558|1558.8|1558.4|1558.4|1558|935
1611838500000|2021-01-28 12:55:00|1558.4|1557.8|1558.6|1558.2|1558.6|1558.4|1558|1557.8|2256
1611838510000|2021-01-28 12:55:10|1558.8|1558|1558.4|1558|1558.8|1558.6|1558|1557.8|2579
1611838520000|2021-01-28 12:55:20|1558.6|1558.2|1559|1558.4|1559|1558.8|1558.4|1558.2|2963
1611838530000|2021-01-28 12:55:30|1558.8|1558.2|1559|1558.8|1559|1558.8|1558.4|1558|1197
1611838540000|2021-01-28 12:55:40|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|1558.8|1558.6|0
1611838550000|2021-01-28 12:55:50|1559|1558.4|1558.8|1558.4|1559|1558.6|1558.6|1558.2|1474
1611838560000|2021-01-28 12:56:00||1558.2||1558.2||1558.4||1558.2|0
1611838570000|2021-01-28 12:56:10|1558.4|1558.4|1558.2|1557.8|1558.4|1558.4|1558|1557.6|2523
1611838580000|2021-01-28 12:56:20|1558.4|1558|1558.2|1557.8|1558.6|1558.2|1558.2|1557.8|662
1611838590000|2021-01-28 12:56:30|1558.4|1558|1558.4|1558|1558.4|1558.2|1558.2|1557.8|414
1611838600000|2021-01-28 12:56:40|1558.6|1558.2|1558.4|1558|1558.6|1558.4|1558.4|1558|184
1611838610000|2021-01-28 12:56:50||1558.2||1558.2||1558.2||1558.2|2
1611838620000|2021-01-28 12:57:00|1558.2|1558|1558.4|1558|1558.4|1558|1558.2|1558|605
1611838630000|2021-01-28 12:57:10|1558.6|1558.2|1559|1558.6|1559|1558.6|1558.6|1558.2|24
1611838640000|2021-01-28 12:57:20|1558.8|1558.4|1557.6|1557.2|1559|1558.4|1557.4|1557|1874
1611838650000|2021-01-28 12:57:30|1557.4|1557|1555.6|1555|1557.4|1557|1555.4|1555|13357
1611838660000|2021-01-28 12:57:40|1555.4|1555.2|1555|1554.6|1555.6|1555.4|1555|1554.6|5592
1611838670000|2021-01-28 12:57:50|1554.8|1554.8|1554.4|1554|1555|1554.8|1554.4|1554|227
1611838680000|2021-01-28 12:58:00|1554.6|1554.2|1554.8|1554.4|1555|1554.8|1554.6|1554.2|1006
1611838690000|2021-01-28 12:58:10|1554.6|1554.2|1554.8|1554.6|1554.8|1554.6|1554.6|1554.2|0
1611838700000|2021-01-28 12:58:20|1554.6|1554.4|1554.6|1554.2|1554.6|1554.4|1554.4|1554|402
1611838710000|2021-01-28 12:58:30|1554.8|1554.6|1554.8|1554.4|1554.8|1554.6|1554.8|1554.4|467
1611838730000|2021-01-28 12:58:50|1554.6|1554.6|1555.6|1555|1555.6|1555|1554.6|1554.4|10387
1611838740000|2021-01-28 12:59:00|1555.4|1555.2|1555.8|1555.4|1556.4|1555.8|1555.4|1555.2|850
1611838750000|2021-01-28 12:59:10|1556|1555.6|1555.8|1555.4|1556|1555.8|1555.8|1555.4|1230
1611838760000|2021-01-28 12:59:20|1556|1555.6|1557.2|1556.8|1557.4|1557|1555.8|1555.6|3351
1611838770000|2021-01-28 12:59:30|1557|1556.6|1557|1556.4|1557|1556.6|1556.8|1556.4|786
1611838780000|2021-01-28 12:59:40|1556.8|1556.2|1556|1555.6|1557|1556.2|1556|1555.6|833
1611838790000|2021-01-28 12:59:50|1556.2|1555.8|1556.2|1555.6|1556.2|1556|1556|1555.6|633
1611838800000|2021-01-28 13:00:00|1556.4|1555.8|1556.6|1556|1556.8|1556.4|1556.2|1555.6|1672
1611838810000|2021-01-28 13:00:10|1556.4|1556.2|1556.8|1556.4|1556.8|1556.4|1556.4|1556.2|2
1611838820000|2021-01-28 13:00:20|1556.6|1556.2|1556.8|1556.2|1556.8|1556.4|1556.6|1556.2|600
1611838830000|2021-01-28 13:00:30|1556.6|1556|1556.6|1556.2|1556.8|1556.4|1556.2|1555.8|844
1611838840000|2021-01-28 13:00:40|1556.8|1556.4|1556.8|1556.4|1557.4|1556.8|1556.6|1556.4|1609
1611838850000|2021-01-28 13:00:50|1557|1556.6|1557|1556.4|1557|1556.6|1556.8|1556.4|0
1611838860000|2021-01-28 13:01:00|1557.2|1556.6|1557.4|1557.2|1557.6|1557.2|1557|1556.6|3836
1611838870000|2021-01-28 13:01:10|1557.6|1557.4|1558.2|1557.6|1558.2|1558|1557.6|1557.4|411
1611838880000|2021-01-28 13:01:20|1558|1557.8|1558.4|1557.8|1558.4|1558.2|1558|1557.8|1155
1611838890000|2021-01-28 13:01:30|1558.2|1558|1558.4|1558|1558.6|1558.2|1557.8|1557.6|2207
1611838900000|2021-01-28 13:01:40|1558.6|1557.8|1558.4|1558|1558.6|1558|1558.2|1557.8|0
1611838910000|2021-01-28 13:01:50|1558.2|1557.8|1558.2|1557.6|1558.4|1557.8|1558.2|1557.6|325
1611838920000|2021-01-28 13:02:00|1558|1557.4|1557.6|1557.2|1558|1557.4|1557.2|1557|1833
1611838930000|2021-01-28 13:02:10|1557.8|1557.4|1557.8|1557.2|1558|1557.8|1557.6|1557.2|2474
1611838940000|2021-01-28 13:02:20|1558|1557.4|1557.8|1557.4|1558|1557.6|1557.8|1557.4|406
1611838950000|2021-01-28 13:02:30|1557.6|1557.2|1557.8|1557.4|1558.2|1557.8|1557.6|1557.2|1966
1611838960000|2021-01-28 13:02:40|1557.4|1557.2|1557.2|1556.6|1557.8|1557.2|1556.8|1556.6|1956
1611838970000|2021-01-28 13:02:50|1557|1556.8|1557.2|1556.8|1557.2|1556.8|1557|1556.6|0
1611838980000|2021-01-28 13:03:00|1557|1556.6|1556.6|1556|1557|1556.8|1556.4|1556|10589
1611838990000|2021-01-28 13:03:10|1556.4|1556.2|1556|1555.6|1556.6|1556.2|1555.8|1555.4|2123
1611839000000|2021-01-28 13:03:20|1555.8|1555.4|1555.8|1555.2|1556|1555.8|1555.6|1555.2|3035
1611839010000|2021-01-28 13:03:30|1555.6|1555|1554.4|1554|1555.6|1555.2|1554.4|1554|533
1611839020000|2021-01-28 13:03:40|1554.6|1554.2|1554.2|1553.8|1554.8|1554.4|1554|1553.6|8003
1611839030000|2021-01-28 13:03:50|1554.4|1554|1553.8|1553.6|1554.4|1554|1553.6|1553.4|1147
1611839040000|2021-01-28 13:04:00|1554|1553.8|1553.8|1553.4|1554.4|1554|1553.8|1553.4|2170
1611839050000|2021-01-28 13:04:10|1553.4|1553.2|1553|1552.6|1553.8|1553.2|1552.4|1552|6311
1611839060000|2021-01-28 13:04:20|1553.2|1552.8|1552.8|1552.2|1553.2|1553|1552.2|1552|3789
1611839070000|2021-01-28 13:04:30|1552.6|1552|1552.2|1552|1552.8|1552|1551.6|1551.2|1520
1611839080000|2021-01-28 13:04:40|1552.4|1552.2|1551.8|1551.4|1552.8|1552.2|1551.6|1551.4|13294
1611839090000|2021-01-28 13:04:50|1552|1551.6|1552|1551.4|1552|1551.8|1551.6|1551.4|3194
1611839100000|2021-01-28 13:05:00|1551.8|1551.2|1551.8|1551.4|1551.8|1551.4|1551.6|1551.2|0
1611839110000|2021-01-28 13:05:10|1551.6|1551.2|1552|1551.4|1552|1551.6|1551.2|1551|8479
1611839120000|2021-01-28 13:05:20|1551.8|1551.2|1554.2|1553.8|1555|1554.4|1551.8|1551.2|6009
1611839130000|2021-01-28 13:05:30|1554|1553.6|1553.6|1553|1554|1553.8|1553.4|1553|4496
1611839140000|2021-01-28 13:05:40|1553.4|1552.8|1553|1552.6|1553.6|1553.2|1552.8|1552.6|3318
1611839150000|2021-01-28 13:05:50|1552.8|1552.4|1552.8|1552.4|1553|1552.4|1552.6|1552.4|616
1611839160000|2021-01-28 13:06:00|1552.6|1552.2|1552.8|1552.4|1553|1552.4|1552.4|1552|586
1611839170000|2021-01-28 13:06:10|1553|1552.6|1552.6|1552.2|1553|1552.8|1552.6|1552.2|1215
1611839180000|2021-01-28 13:06:20|1552.4|1552.4|1552.6|1552.2|1552.6|1552.4|1552.4|1552.2|665
1611839190000|2021-01-28 13:06:30|1552.8|1552.4|1553.2|1552.8|1553.4|1553|1552.8|1552.4|5289
1611839200000|2021-01-28 13:06:40|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.2|1552|2528
1611839210000|2021-01-28 13:06:50|1552.6|1552.6|1552.8|1552.2|1552.8|1552.6|1552.6|1552.2|416
1611839220000|2021-01-28 13:07:00|1553|1552.4|1553.2|1552.8|1553.6|1553.2|1553|1552.4|7210
1611839230000|2021-01-28 13:07:10|1553|1552.6|1552.8|1552.4|1553.2|1552.6|1552|1551.8|10114
1611839240000|2021-01-28 13:07:20|1553|1552.2|1553|1552.4|1553|1552.8|1552.6|1552.2|416
1611839250000|2021-01-28 13:07:30|1553.2|1552.6|1553|1552.6|1553.2|1553|1552.6|1552.2|5115
1611839260000|2021-01-28 13:07:40|1552.8|1552.4|1552.8|1552.6|1553.2|1553|1552.8|1552.4|2857
1611839270000|2021-01-28 13:07:50|1552.6|1552.4|1552.8|1552.2|1552.8|1552.4|1552|1551.8|492
1611839280000|2021-01-28 13:08:00|1552.6|1552.4|1553.4|1553.2|1553.4|1553.2|1552.6|1552.2|3125
1611839290000|2021-01-28 13:08:10|1553.2|1553|1553.4|1553|1553.4|1553.2|1553.2|1552.8|3661
1611839300000|2021-01-28 13:08:20|1553.2|1552.8|1553.2|1552.8|1553.4|1552.8|1553|1552.8|1358
1611839310000|2021-01-28 13:08:30|1553|1552.6|1553|1552.6|1553|1552.6|1552.8|1552.6|256
1611839320000|2021-01-28 13:08:40|1553.2|1552.8|1553.6|1553.2|1554.2|1553.8|1553.2|1552.8|7085
1611839330000|2021-01-28 13:08:50|1553.8|1553.4|1554|1553.6|1554.2|1553.6|1553.8|1553.4|1287
1611839340000|2021-01-28 13:09:00|1554.2|1553.4|1554.2|1553.8|1554.6|1554.2|1553.8|1553.4|418
1611839350000|2021-01-28 13:09:10|1554.4|1554|1554.6|1554.2|1554.6|1554.2|1554.2|1553.8|200
1611839360000|2021-01-28 13:09:20|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|1554.6|1554.4|60
1611839370000|2021-01-28 13:09:30|1554.2|1554.2|1554.2|1553.8|1554.4|1554.2|1553.8|1553.4|5182
1611839380000|2021-01-28 13:09:40|1554|1553.6|1554|1553.6|1554.2|1553.8|1554|1553.6|0
1611839390000|2021-01-28 13:09:50|1554.2|1553.8|1554.8|1554.4|1555.2|1554.6|1554|1553.8|2596
1611839400000|2021-01-28 13:10:00|1554.6|1554.2|1555|1554.6|1555.2|1554.8|1554.6|1554.2|616
1611839410000|2021-01-28 13:10:10|1555.2|1554.8|1555.2|1554.6|1555.2|1555|1555|1554.6|0
1611839420000|2021-01-28 13:10:20|1555.4|1554.8|1555.4|1555|1555.4|1555.2|1555.2|1554.8|0
1611839430000|2021-01-28 13:10:30|1555.2|1554.8|1554.8|1554.2|1555.4|1555|1554.6|1554.2|6105
1611839440000|2021-01-28 13:10:40|1554.6|1554.4|1554.6|1554.2|1554.8|1554.6|1554.6|1554.2|228
1611839450000|2021-01-28 13:10:50|1554.4|1554|1553.2|1552.8|1554.4|1554|1553|1552.8|0
1611839460000|2021-01-28 13:11:00|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.8|1552.4|0
1611839470000|2021-01-28 13:11:10|1553|1552.6|1553|1552.4|1553|1552.8|1552.6|1552.4|3617
1611839480000|2021-01-28 13:11:20|1552.8|1552.2|1551.2|1550.6|1552.8|1552.2|1551|1550.6|1815
1611839490000|2021-01-28 13:11:30|1551.4|1550.8|1551.4|1551|1551.6|1551.4|1551.4|1550.8|32
1611839500000|2021-01-28 13:11:40|1551.6|1551.2|1551.4|1551|1551.6|1551.2|1551.2|1551|1807
1611839510000|2021-01-28 13:11:50|1551.2|1550.8|1551.2|1550.6|1551.6|1551.4|1550.6|1550.4|2652
1611839520000|2021-01-28 13:12:00|1551.4|1550.8|1551.8|1551.4|1552|1551.6|1551.4|1550.8|4851
1611839530000|2021-01-28 13:12:10|1552|1551.6|1551.6|1551.2|1552|1551.6|1551.4|1551.2|1383
1611839540000|2021-01-28 13:12:20|1551.4|1551|1551.6|1551|1551.6|1551.2|1551.2|1551|39
1611839550000|2021-01-28 13:12:30|1551.4|1551.2|1551.6|1551.2|1551.6|1551.2|1551.4|1551.2|0
1611839560000|2021-01-28 13:12:40|1551.4|1551|1551.6|1551.2|1551.6|1551.2|1551.4|1551|0
1611839570000|2021-01-28 13:12:50|1551.8|1551.4|1551.2|1551|1551.8|1551.6|1551|1550.6|5731
1611839580000|2021-01-28 13:13:00|1551.4|1551.2|1551.2|1550.6|1551.6|1551.2|1551|1550.6|1489
1611839590000|2021-01-28 13:13:10|1551|1550.8|1551.8|1551.6|1551.8|1551.6|1551|1550.6|3699
1611839600000|2021-01-28 13:13:20|1551.6|1551.4|1551.8|1551.2|1551.8|1551.6|1551.6|1551.2|2621
1611839610000|2021-01-28 13:13:30|1551.6|1551|1551.4|1551|1551.6|1551|1551.4|1550.8|65
1611839620000|2021-01-28 13:13:40|1551.6|1551.2|1551.8|1551.4|1552|1551.6|1551.6|1551|2762
1611839630000|2021-01-28 13:13:50|1551.6|1551.6|1552|1551.4|1552|1551.6|1551.6|1551.4|102
1611839640000|2021-01-28 13:14:00|1551.8|1551.2|1551.8|1551.4|1551.8|1551.6|1551.2|1550.8|5851
1611839650000|2021-01-28 13:14:10|1551.6|1551.2|1551.6|1551.2|1551.8|1551.4|1551.4|1551|0
1611839660000|2021-01-28 13:14:20|1551.4|1551|1551.4|1551|1551.4|1551.2|1551.2|1551|458
1611839670000|2021-01-28 13:14:30|1551.2|1551.2|1551.4|1551|1551.6|1551.4|1551.2|1551|1154
1611839680000|2021-01-28 13:14:40|1551.6|1551.2|1551|1550.6|1551.6|1551.2|1551|1550.6|1002
1611839690000|2021-01-28 13:14:50||1550.4||1550.4||1550.6||1550.4|0
1611839700000|2021-01-28 13:15:00|1550.8|1550.2|1550.6|1550.2|1551|1550.6|1550.6|1550.2|1105
1611839710000|2021-01-28 13:15:10|1550.8|1550.4|1551.6|1551.2|1551.6|1551.2|1550.4|1550.2|9986
1611839720000|2021-01-28 13:15:20|1551.4|1551|1551.4|1551.2|1551.4|1551.2|1551|1550.8|2093
1611839730000|2021-01-28 13:15:30|1551.2|1551|1550.6|1550.4|1551.4|1551|1550.4|1550.2|19319
1611839740000|2021-01-28 13:15:40|1550.8|1550.6|1551.8|1551.4|1551.8|1551.6|1550.8|1550.6|7377
1611839750000|2021-01-28 13:15:50|1551.6|1551.6|1552|1551.4|1552|1551.6|1551.6|1551.4|4800
1611839760000|2021-01-28 13:16:00|1551.8|1551.6|1552.4|1552.2|1552.4|1552.2|1551.8|1551.6|1513
1611839770000|2021-01-28 13:16:10|1552.6|1552.4|1552.4|1552|1552.8|1552.4|1552.2|1552|447
1611839780000|2021-01-28 13:16:20||1551.8||1552||1552||1551.8|0
1611839790000|2021-01-28 13:16:30|1552.6|1552.2|1552.8|1552.4|1552.8|1552.6|1552.4|1552.2|3733
1611839800000|2021-01-28 13:16:40|1552.6|1552.2|1551.6|1551|1552.6|1552.2|1551.4|1551|2909
1611839810000|2021-01-28 13:16:50|1551.4|1551.2|1551.8|1551.4|1551.8|1551.4|1551.2|1551|273
1611839820000|2021-01-28 13:17:00|1551.6|1551.2|1551.2|1550.8|1551.8|1551.2|1551|1550.6|3560
1611839830000|2021-01-28 13:17:10|1551|1550.6|1550.6|1550.2|1551.2|1550.8|1550.6|1550.2|2105
1611839840000|2021-01-28 13:17:20|1550.4|1550.4|1551|1550.4|1551|1550.8|1550.4|1550.4|1992
1611839850000|2021-01-28 13:17:30|1550.8|1550.2|1550.6|1550.2|1550.8|1550.2|1550.6|1550.2|0
1611839860000|2021-01-28 13:17:40|1550.8|1550.4|1550.8|1550.4|1551|1550.6|1550.6|1550.4|226
1611839870000|2021-01-28 13:17:50|1550.6|1550.2|1551.8|1551.4|1551.8|1551.4|1550.6|1550.2|5426
1611839880000|2021-01-28 13:18:00|1552|1551.6|1552.2|1551.8|1552.2|1551.8|1552|1551.6|1476
1611839890000|2021-01-28 13:18:10|1552|1551.6|1552|1551.6|1552.2|1552|1551.8|1551.4|2769
1611839900000|2021-01-28 13:18:20|1552.2|1551.4|1551.2|1550.8|1552.2|1551.4|1551.2|1550.8|0
1611839910000|2021-01-28 13:18:30|1551.4|1551|1550.8|1550.4|1551.8|1551.4|1550.8|1550.2|6599
1611839920000|2021-01-28 13:18:40|1550.6||1550.6||1550.8||1550.6||0
1611839930000|2021-01-28 13:18:50|1550.8|1550.6|1551.6|1551.2|1551.6|1551.2|1550.6|1550.4|4951
1611839940000|2021-01-28 13:19:00|1551.4|1551|1551.6|1551.2|1551.8|1551.4|1551.4|1551|3936
1611839950000|2021-01-28 13:19:10|1551.8|1551.4|1553|1552.6|1553|1552.6|1551.8|1551.4|2583
1611839960000|2021-01-28 13:19:20|1552.8|1552.4|1552.8|1552.4|1553.2|1552.8|1552.6|1552.4|3212
1611839970000|2021-01-28 13:19:30|1552.6|1552.2|1553.2|1553|1553.2|1553|1552.6|1552.2|1705
1611839980000|2021-01-28 13:19:40|1553|1552.6|1552.6|1552.2|1553.2|1553|1552.6|1552.2|3077
1611839990000|2021-01-28 13:19:50|1552.8|1552|1552.6|1552.2|1552.8|1552.2|1552.2|1551.8|328
1611840000000|2021-01-28 13:20:00|1552.4|1552|1552.4|1551.8|1552.6|1552.2|1552.2|1551.8|0
1611840010000|2021-01-28 13:20:10|1552.6|1552|1552.8|1552.4|1553|1552.6|1552.4|1551.8|2632
1611840020000|2021-01-28 13:20:20|1552.6|1552.2|1552.4|1552.2|1552.8|1552.2|1552.4|1552|1008
1611840030000|2021-01-28 13:20:30|1552.2|1552|1552.2|1552|1552.4|1552|1552.2|1552|219
1611840040000|2021-01-28 13:20:40|1552.4|1552.2|1552.8|1552.4|1552.8|1552.4|1552.4|1552.2|1322
1611840060000|2021-01-28 13:21:00|1553|1552.6|1553.6|1553.2|1553.6|1553.4|1553|1552.4|1829
1611840070000|2021-01-28 13:21:10|1553.8|1553.4|1554.4|1554|1554.4|1554|1553.6|1553.2|663
1611840080000|2021-01-28 13:21:20|1554.6|1554.2|1554.4|1554|1554.6|1554.2|1554.2|1554|1206
1611840090000|2021-01-28 13:21:30|1554.6||1554.4||1554.6||1554.4||0
1611840100000|2021-01-28 13:21:40|1554.2|1554.2|1554.4|1554|1554.6|1554.4|1554.2|1554|1415
1611840110000|2021-01-28 13:21:50|1554.2||1554.6||1554.6||1554.2||0
1611840120000|2021-01-28 13:22:00|1554.4|1554.4|1554.8|1554.4|1555|1554.6|1554.4|1554.4|2904
1611840130000|2021-01-28 13:22:10|1554.6||1555||1555||1554.6||1028
1611840140000|2021-01-28 13:22:20|1555.2|1554.6|1555.6|1555.2|1555.8|1555.2|1555.2|1554.6|2088
1611840150000|2021-01-28 13:22:30|1555.8|1555|1555.4|1555|1555.8|1555.6|1555.2|1555|2083
1611840160000|2021-01-28 13:22:40|1555.6|1555.2|1556|1555.6|1556|1555.6|1555.6|1555.2|334
1611840170000|2021-01-28 13:22:50|1556.2|1555.8|1556.2|1555.8|1556.4|1556|1556.2|1555.8|1885
1611840180000|2021-01-28 13:23:00|1556.4|1556|1556|1555.8|1556.8|1556.4|1556|1555.8|5818
1611840190000|2021-01-28 13:23:10|1556.2|1555.6|1555.6|1555.4|1556.2|1555.8|1555.6|1555.2|2809
1611840200000|2021-01-28 13:23:20|1555.4|1555.2|1554.6|1554.4|1555.6|1555.2|1554.6|1554.2|5649
1611840210000|2021-01-28 13:23:30|1554.8|1554.6|1555.4|1554.8|1555.4|1555|1554.8|1554.6|2790
1611840220000|2021-01-28 13:23:40|1555.2|1554.6|1555.6|1555.2|1555.6|1555.4|1555|1554.6|595
1611840230000|2021-01-28 13:23:50|1555.4|1555|1555.6|1555.2|1556|1555.4|1555.2|1554.8|1479
1611840240000|2021-01-28 13:24:00|1555.8|1555.4|1555.4|1555|1555.8|1555.4|1555.2|1555|494
1611840250000|2021-01-28 13:24:10|1555.6|1555.2|1555|1554.6|1555.6|1555.2|1555|1554.6|16
1611840260000|2021-01-28 13:24:20|1554.8|1554.4|1555|1554.8|1555|1554.8|1554.8|1554.4|1698
1611840270000|2021-01-28 13:24:30|1555.2|1555|1554.8|1554.4|1555.4|1555|1554.6|1554.2|5000
1611840280000|2021-01-28 13:24:40|1554.6|1554.2|1554.4|1554|1554.6|1554.4|1554.2|1554|100
1611840290000|2021-01-28 13:24:50|1554.6|1554.2|1554.4|1554|1554.8|1554.4|1554.4|1554|2287
1611840300000|2021-01-28 13:25:00|1554.6|1553.8|1554.2|1553.8|1554.6|1554|1553.8|1553.6|1051
1611840310000|2021-01-28 13:25:10|1554.4|1554|1554.2|1553.8|1554.4|1554.2|1554.2|1553.8|0
1611840320000|2021-01-28 13:25:20|1554.4|1553.6|1554.2|1553.8|1554.4|1553.8|1553.8|1553.4|1729
1611840330000|2021-01-28 13:25:30|1554.4|1554|1554.8|1554.4|1554.8|1554.6|1554.4|1554|957
1611840340000|2021-01-28 13:25:40|1554.6|1554.6|1554.8|1554.4|1554.8|1554.6|1554.6|1554.4|500
1611840350000|2021-01-28 13:25:50|1555|1554.6|1554.6|1554.2|1555.4|1555|1554.6|1554.2|1561
1611840360000|2021-01-28 13:26:00|1554.4|1554|1554.4|1553.8|1554.6|1554.2|1554.2|1553.6|901
1611840370000|2021-01-28 13:26:10|1554.2|1554|1554.4|1554|1554.6|1554.4|1554.2|1554|226
1611840380000|2021-01-28 13:26:20|1554.6|1554.2|1553.8|1553.4|1554.6|1554.2|1553.8|1553.4|200
1611840390000|2021-01-28 13:26:30|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1553.4|1553|2
1611840400000|2021-01-28 13:26:40|1553.6|1553.2|1553.6|1553|1553.8|1553.4|1553.4|1553|2037
1611840410000|2021-01-28 13:26:50|1553.4|1553.2|1554|1553.6|1554|1553.8|1553|1552.8|3060
1611840420000|2021-01-28 13:27:00|1553.8|1553.4|1553.6|1553|1553.8|1553.4|1553.4|1553|0
1611840430000|2021-01-28 13:27:10|1553.8|1553.2|1554.2|1553.6|1554.2|1553.6|1553.8|1553.2|555
1611840440000|2021-01-28 13:27:20|1554.4|1553.8|1554.4|1554|1554.6|1554.2|1554.4|1553.8|209
1611840450000|2021-01-28 13:27:30|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.4|1554.2|606
1611840460000|2021-01-28 13:27:40|1554.6|1554|1554.6|1554|1554.6|1554.2|1554.2|1554|3607
1611840470000|2021-01-28 13:27:50|1554.2|1553.8|1554.4|1554|1554.6|1554.2|1553.8|1553.4|3056
1611840480000|2021-01-28 13:28:00|1554.6|1554.2|1554.6|1554.2|1554.6|1554.4|1554.4|1554|738
1611840490000|2021-01-28 13:28:10||1554||1554||1554||1554|0
1611840500000|2021-01-28 13:28:20|1554.4|1554.2|1554.4|1554|1554.6|1554.2|1554.2|1554|0
1611840510000|2021-01-28 13:28:30|1554.6||1554.6||1554.6||1554.6||0
1611840520000|2021-01-28 13:28:40|1554.8|1554.2|1555.2|1555|1555.2|1555|1554.8|1554.2|1883
1611840530000|2021-01-28 13:28:50|1555.4|1554.8|1555.2|1554.8|1555.4|1555|1555|1554.6|169
1611840540000|2021-01-28 13:29:00|1555.4||1555.2||1555.4||1555.2||0
1611840550000|2021-01-28 13:29:10|1555|1554.6|1554.8|1554.4|1555.2|1554.8|1554.8|1554.4|500
1611840560000|2021-01-28 13:29:20|1554.6|1554.6|1554.8|1554.4|1555.2|1554.6|1554.6|1554.4|0
1611840570000|2021-01-28 13:29:30|1554.6|1554.2|1554.6|1554.2|1554.8|1554.2|1554.4|1554.2|607
1611840580000|2021-01-28 13:29:40|1554.4|1554|1554.2|1553.8|1554.4|1554|1554|1553.8|1201
1611840590000|2021-01-28 13:29:50|1554|1553.6|1553.8|1553.2|1554.2|1553.6|1553.6|1553|1468
1611840600000|2021-01-28 13:30:00|1553.2|1553|1553.4|1552.6|1553.6|1553|1553|1552.4|1122
1611840610000|2021-01-28 13:30:10|1553.2|1552.4|1553|1552.2|1553.2|1552.4|1553|1552|0
1611840620000|2021-01-28 13:30:20|1553.2|1552.4|1553.4|1553|1553.4|1553|1553.2|1552.4|2755
1611840630000|2021-01-28 13:30:30|1553.2|1553.2|1552.4|1552|1553.2|1553.2|1552.2|1552|3971
1611840640000|2021-01-28 13:30:40|1552.6|1552.2|1552.8|1552.4|1553|1552.4|1552|1551.6|3534
1611840650000|2021-01-28 13:30:50|1553|1552.6|1553.2|1552.8|1553.4|1553.2|1552.8|1552.4|5283
1611840660000|2021-01-28 13:31:00|1553.4|1552.6|1553|1552.8|1553.6|1553.2|1552.4|1552|2389
1611840670000|2021-01-28 13:31:10|1553.2|1553|1551.6|1551.2|1553.4|1553|1551.6|1551|9986
1611840680000|2021-01-28 13:31:20|1551.8|1551.4|1552.2|1551.8|1552.2|1551.8|1551.6|1551.2|5943
1611840690000|2021-01-28 13:31:30|1552|1551.6|1551.6|1551|1552|1551.6|1551.4|1551|1967
1611840700000|2021-01-28 13:31:40|1551.4|1551.2|1551.6|1551.4|1551.8|1551.4|1551.4|1551|2241
1611840710000|2021-01-28 13:31:50|1551.8|1551.6|1551.4|1551|1551.8|1551.6|1551.2|1551|1117
1611840720000|2021-01-28 13:32:00|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.4|1551|1122
1611840730000|2021-01-28 13:32:10|1552|1551.6|1553.4|1553|1553.6|1553|1552|1551.6|5414
1611840740000|2021-01-28 13:32:20|1553.6|1553.2|1553.6|1553.2|1554|1553.6|1553.4|1553.2|2495
1611840750000|2021-01-28 13:32:30|1553.4|1553|1553.4|1553|1553.4|1553|1552.8|1552.6|3993
1611840760000|2021-01-28 13:32:40|1553.2|1553.2|1553.6|1553.4|1553.6|1553.4|1553.2|1553.2|2092
1611840770000|2021-01-28 13:32:50|1553.8|1553.2|1553.4|1553|1553.8|1553.6|1553.4|1553|80
1611840780000|2021-01-28 13:33:00|1553.6|1553.2|1553.6|1553.4|1553.6|1553.4|1553.2|1553|2582
1611840790000|2021-01-28 13:33:10|1553.4|1553.2|1552.8|1552.6|1553.4|1553.2|1552.8|1552.6|813
1611840800000|2021-01-28 13:33:20|1552.6|1552.4|1552.6|1552.2|1553|1552.6|1552.4|1552.2|6016
1611840810000|2021-01-28 13:33:30|1552.8|1552.4|1552.6|1552|1553|1552.6|1552.4|1552|0
1611840820000|2021-01-28 13:33:40|1552.8|1552.2|1553|1552.6|1553|1552.6|1552.6|1552.2|0
1611840830000|2021-01-28 13:33:50|1553.2|1552.8|1553.8|1553.4|1553.8|1553.6|1553.2|1552.8|2416
1611840840000|2021-01-28 13:34:00|1554|1553.6|1553.8|1553.4|1554|1553.6|1553.4|1553.2|3460
1611840850000|2021-01-28 13:34:10|1554|1553.6|1554.6|1554.4|1554.8|1554.4|1554|1553.4|4431
1611840860000|2021-01-28 13:34:20|1554.4|1554.2|1554.6|1554.2|1554.6|1554.2|1554.2|1553.8|704
1611840870000|2021-01-28 13:34:30|1554.8|1554.4|1555.8|1555.6|1556|1555.6|1554.8|1554.4|21421
1611840880000|2021-01-28 13:34:40|1556|1555.4|1556.8|1556.4|1557|1556.4|1556|1555.4|796
1611840890000|2021-01-28 13:34:50|1556.6|1556.2|1557|1556.8|1557|1556.8|1556.4|1556.2|781
1611840900000|2021-01-28 13:35:00|1556.8|1556.6|1556.2|1555.8|1557|1556.6|1555.8|1555.6|0
1611840910000|2021-01-28 13:35:10|1556.4|1555.6|1556.6|1556.2|1556.8|1556.6|1556.4|1555.6|3297
1611840920000|2021-01-28 13:35:20|1556.4|1556|1556.4|1556|1556.6|1556.2|1556.2|1555.8|1664
1611840930000|2021-01-28 13:35:30|1556.6|1556.2|1557.4|1557|1557.4|1557|1556.6|1556|11682
1611840940000|2021-01-28 13:35:40|1557.6|1556.8|1557.2|1556.8|1557.6|1557|1556.4|1556.2|8693
1611840950000|2021-01-28 13:35:50|1557|1557|1557.6|1557|1557.6|1557.2|1556.8|1556.4|6289
1611840960000|2021-01-28 13:36:00|1557.4|1556.8|1558|1557.6|1558|1557.6|1557|1556.8|3598
1611840970000|2021-01-28 13:36:10|1557.8|1557.4|1558.4|1558|1558.4|1558.2|1557.8|1557.4|11201
1611840980000|2021-01-28 13:36:20|1558.2|1557.8|1557.4|1557|1558.2|1557.8|1557.2|1557|4975
1611840990000|2021-01-28 13:36:30|1557.6|1557.2|1558.2|1557.6|1558.2|1557.6|1557.4|1557|2980
1611841000000|2021-01-28 13:36:40|1558.4|1557.8|1558.4|1558.2|1558.8|1558.2|1558.2|1557.8|3641
1611841010000|2021-01-28 13:36:50|1558.6|1558.4|1559.2|1558.8|1559.2|1558.8|1558.6|1558.4|2068
1611841020000|2021-01-28 13:37:00|1559|1558.6|1559|1558.4|1559|1558.6|1558.4|1558.2|1315
1611841030000|2021-01-28 13:37:10|1559.2|1558.6|1559.2|1558.8|1559.2|1558.8|1558.8|1558.4|354
1611841040000|2021-01-28 13:37:20|1559|1558.6|1559.4|1559|1559.6|1559.2|1559|1558.4|4176
1611841050000|2021-01-28 13:37:30|1559.2||1559.4||1559.4||1559.2||0
1611841060000|2021-01-28 13:37:40|1559.6|1559.2|1559.8|1559.2|1560|1559.4|1559.6|1559.2|202
1611841070000|2021-01-28 13:37:50|1560|1559.4|1561|1560.6|1561.2|1560.8|1560|1559.4|94377
1611841080000|2021-01-28 13:38:00|1561.2|1560.8|1561.4|1561.2|1561.4|1561.2|1561.2|1560.8|10299
1611841090000|2021-01-28 13:38:10|1561.6|1561.4|1561.8|1561.4|1562|1561.6|1561.6|1561.4|17000
1611841100000|2021-01-28 13:38:20|1561.6|1561.2|1560.8|1560.4|1561.8|1561.4|1560.6|1560.4|10182
1611841110000|2021-01-28 13:38:30|1560.6|1560.2|1560.2|1559.8|1560.6|1560.2|1560|1559.6|12870
1611841120000|2021-01-28 13:38:40|1560|1559.6|1559.8|1559.4|1560.2|1559.6|1559.4|1559.2|1052
1611841130000|2021-01-28 13:38:50|1560|1559.6|1559.4|1559|1560|1559.8|1559.4|1558.8|2756
1611841140000|2021-01-28 13:39:00|1559.6|1559.2|1559.4|1559|1559.8|1559.6|1559.4|1559|2975
1611841150000|2021-01-28 13:39:10|1559.6|1559.2|1559.4|1559|1559.8|1559.4|1559.4|1559|4370
1611841160000|2021-01-28 13:39:20|1559.2|1558.8|1559.2|1559|1559.8|1559.2|1559|1558.8|699
1611841170000|2021-01-28 13:39:30|1559.4|1558.8|1557.8|1557.2|1559.4|1558.8|1557.6|1557.2|2786
1611841180000|2021-01-28 13:39:40|1557.6|1557.4|1557.8|1557.4|1558|1557.8|1557.6|1557.4|4489
1611841190000|2021-01-28 13:39:50|1558|1557.6|1558.6|1558|1558.6|1558|1557.8|1557.6|1380
1611841200000|2021-01-28 13:40:00|1558.8|1558.2|1559.4|1559|1559.6|1559|1558.8|1558.2|3571
1611841210000|2021-01-28 13:40:10|1559.2|1558.8|1559|1558.6|1559.6|1559|1559|1558.4|1036
1611841220000|2021-01-28 13:40:20|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.8|1558.4|278
1611841230000|2021-01-28 13:40:30|1559.2|1558.8|1559.6|1559.2|1559.8|1559.2|1558.8|1558.6|4345
1611841240000|2021-01-28 13:40:40|1559.8|1559.4|1560|1559.6|1560|1559.6|1559.8|1559.4|10
1611841250000|2021-01-28 13:40:50|1560.2|1559.8|1560.6|1560.2|1560.8|1560.2|1560|1559.6|43275
1611841260000|2021-01-28 13:41:00|1560.4|1560|1560.2|1559.6|1560.4|1560.2|1559.6|1559.4|7506
1611841270000|2021-01-28 13:41:10|1560|1560|1560.2|1559.8|1560.4|1560|1560|1559.6|150
1611841280000|2021-01-28 13:41:20|1560|1559.6|1559.8|1559.2|1560.2|1559.6|1559.4|1559.2|1756
1611841290000|2021-01-28 13:41:30|1559.6|1559.4|1559.2|1558.6|1559.6|1559.6|1559|1558.6|9374
1611841300000|2021-01-28 13:41:40|1559|1558.8|1558.8|1558.4|1559|1558.8|1558.6|1558.2|733
1611841310000|2021-01-28 13:41:50|1558.6||1558.8||1558.8||1558.6||0
1611841320000|2021-01-28 13:42:00|1558.6|1558.2|1557.2|1556.8|1558.8|1558.2|1557|1556.8|12429
1611841330000|2021-01-28 13:42:10|1557.4|1557|1558.4|1558|1558.4|1558|1557.2|1556.8|3320
1611841340000|2021-01-28 13:42:20|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.6|1558|20
1611841350000|2021-01-28 13:42:30|1559|1558.6|1559.4|1559.2|1559.6|1559.4|1559|1558.6|3344
1611841360000|2021-01-28 13:42:40|1559.2|1559|1559|1558.4|1559.6|1559|1558.8|1558.4|1974
1611841370000|2021-01-28 13:42:50|1559.2|1558.6|1559.2|1558.8|1559.4|1559|1559.2|1558.6|2142
1611841380000|2021-01-28 13:43:00|1559|1558.6|1559.4|1558.8|1559.4|1559.2|1558.8|1558.4|0
1611841390000|2021-01-28 13:43:10|1559.2|1559|1559.4|1558.8|1559.4|1559.2|1559.2|1558.8|2114
1611841400000|2021-01-28 13:43:20|1559.6|1559|1560|1559.6|1560|1559.6|1559.2|1559|8086
1611841410000|2021-01-28 13:43:30|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.6|1559.4|1888
1611841420000|2021-01-28 13:43:40|1559.8|1559.8|1558.6|1558|1559.8|1559.8|1558.4|1558|4914
1611841430000|2021-01-28 13:43:50|1558.4|1558.2|1558.8|1558.4|1558.8|1558.6|1558.4|1558.2|5070
1611841440000|2021-01-28 13:44:00|1559|1558.6|1558.8|1558.4|1559|1558.6|1558.6|1558.4|0
1611841450000|2021-01-28 13:44:10|1559|1558.6|1559.2|1558.8|1559.2|1559|1558.8|1558.6|0
1611841460000|2021-01-28 13:44:20|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1559|4659
1611841470000|2021-01-28 13:44:30|1559.2|1558.8|1559.2|1558.8|1559.4|1558.8|1559|1558.8|1825
1611841480000|2021-01-28 13:44:40|1559.4|1559|1560|1559.8|1560.6|1560.2|1559.4|1559|13176
1611841490000|2021-01-28 13:44:50|1559.8|1559.6|1559.2|1558.8|1559.8|1559.6|1558.8|1558.6|16528
1611841500000|2021-01-28 13:45:00|1559|1558.6|1558.8|1558.2|1559.2|1558.8|1558.8|1558.2|2315
1611841510000|2021-01-28 13:45:10|1558.6|1558|1559.2|1558.6|1559.4|1559|1558.2|1558|13086
1611841520000|2021-01-28 13:45:20|1559|1558.8|1559.8|1559.4|1559.8|1559.4|1558.8|1558.4|3895
1611841530000|2021-01-28 13:45:30|1560|1559.6|1560.8|1560.2|1560.8|1560.4|1560|1559.6|584
1611841540000|2021-01-28 13:45:40|1560.6|1560.4|1561.2|1560.6|1561.4|1561|1560.4|1560.2|4902
1611841550000|2021-01-28 13:45:50|1561.4|1560.8|1561|1560.6|1561.6|1561|1560.8|1560.6|225
1611841560000|2021-01-28 13:46:00|1560.8|1560.4|1561.4|1561|1561.8|1561.6|1560.8|1560.4|2505
1611841570000|2021-01-28 13:46:10|1561.6|1561.2|1561.4|1561|1561.8|1561.4|1561.2|1561|1329
1611841580000|2021-01-28 13:46:20|1561.6|1561.2|1561|1560.6|1561.8|1561.4|1560.8|1560.4|8205
1611841590000|2021-01-28 13:46:30|1561.2|1560.8|1561.2|1560.8|1561.4|1561|1561|1560.6|2561
1611841600000|2021-01-28 13:46:40|1561|1560.6|1561|1560.6|1561.2|1560.6|1561|1560.6|0
1611841610000|2021-01-28 13:46:50|1561.2|1560.8|1561.4|1561|1561.4|1561|1560.8|1560.6|7890
1611841620000|2021-01-28 13:47:00|1561.2|1560.8|1561.8|1561.4|1562|1561.6|1561.2|1560.8|2242
1611841630000|2021-01-28 13:47:10|1561.4|1561.2|1561.4|1561|1561.6|1561.2|1561.4|1561|729
1611841640000|2021-01-28 13:47:20|1561.2|1561.2|1562.4|1561.8|1562.4|1562|1561.2|1561|7790
1611841650000|2021-01-28 13:47:30|1562.2|1562|1562.4|1562|1562.4|1562|1562.2|1562|0
1611841660000|2021-01-28 13:47:40|1562.6|1561.8|1564.4|1563.8|1564.4|1564|1562.6|1561.8|12577
1611841670000|2021-01-28 13:47:50|1564.2|1564|1564.4|1564|1564.4|1564|1564|1564|227
1611841680000|2021-01-28 13:48:00|1564.2|1564.2|1564|1563.6|1564.4|1564.2|1563.8|1563.2|224
1611841690000|2021-01-28 13:48:10|1564.2|1563.8|1562.8|1562.2|1564.4|1564|1562.6|1562.2|6238
1611841700000|2021-01-28 13:48:20|1563|1562.4|1563.2|1562.4|1563.2|1562.8|1562.6|1562.2|256
1611841710000|2021-01-28 13:48:30|1563|1562.6|1563.2|1562.8|1563.2|1562.8|1562.8|1562.4|0
1611841720000|2021-01-28 13:48:40|1563.4|1562.6|1563.4|1562.8|1563.8|1563.2|1563.2|1562.4|224
1611841730000|2021-01-28 13:48:50|1563.6|1563|1563.8|1563.2|1564|1563.4|1563.4|1563|1054
1611841740000|2021-01-28 13:49:00|1563.6|1563.4|1562.8|1562.4|1563.8|1563.4|1562.4|1562|7817
1611841750000|2021-01-28 13:49:10|1563|1562.6|1562|1561.4|1563.2|1562.8|1561.8|1561.4|956
1611841760000|2021-01-28 13:49:20|1562.2|1561.6|1562.8|1562.4|1562.8|1562.4|1562.2|1561.6|0
1611841770000|2021-01-28 13:49:30||1562.2||1562.2||1562.4||1562.2|0
1611841780000|2021-01-28 13:49:40|1562.6|1562.4|1562.8|1562.2|1563|1562.8|1562.4|1562.2|1265
1611841790000|2021-01-28 13:49:50|1563|1562.4|1563|1562.6|1563|1562.8|1563|1562.4|1800
1611841800000|2021-01-28 13:50:00|1563.2|1562.8|1563.2|1563|1563.2|1563|1563|1562.6|3723
1611841810000|2021-01-28 13:50:10|1563.4|1563.2|1563.8|1563.2|1564|1563.6|1563|1562.8|4199
1611841820000|2021-01-28 13:50:20|1563.6|1563.4|1564|1563.4|1564|1563.6|1563.6|1563.2|1102
1611841830000|2021-01-28 13:50:30|1564.2|1563.6|1564.2|1563.8|1564.4|1564|1564|1563.6|1900
1611841840000|2021-01-28 13:50:40|1564|1563.6|1564|1563.6|1564|1563.6|1563.6|1563.4|2544
1611841850000|2021-01-28 13:50:50|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.2|1563|2572
1611841860000|2021-01-28 13:51:00|1564.2|1563.4|1564.6|1564|1564.8|1564|1564.2|1563.4|1171
1611841870000|2021-01-28 13:51:10|1564.4|1563.8|1564.2|1563.6|1564.4|1564|1564|1563.6|5394
1611841880000|2021-01-28 13:51:20|1564|1563.8|1564.4|1564|1564.6|1564.2|1564|1563.8|3642
1611841890000|2021-01-28 13:51:30|1564.6|1564.2|1564.6|1564.2|1564.8|1564.4|1564.4|1564|2205
1611841900000|2021-01-28 13:51:40|1564.4|1564|1564.8|1564.4|1565|1564.4|1563.8|1563.4|7921
1611841910000|2021-01-28 13:51:50|1565|1564.2|1564.6|1564.2|1565|1564.4|1564.4|1564.2|500
1611841920000|2021-01-28 13:52:00|1564.4|1564|1565.6|1565.2|1565.8|1565.4|1564.4|1564|20376
1611841930000|2021-01-28 13:52:10|1565.8|1565.4|1565.4|1564.8|1566|1565.6|1565|1564.8|3844
1611841940000|2021-01-28 13:52:20|1565.6|1565|1564.8|1564.2|1565.6|1565.2|1564.6|1564.2|2509
1611841950000|2021-01-28 13:52:30|1565|1564.4|1565.6|1565.2|1565.6|1565.2|1564.8|1564.4|7171
1611841960000|2021-01-28 13:52:40|1565.8|1565.4|1565.6|1565.2|1565.8|1565.6|1565.2|1565|4462
1611841970000|2021-01-28 13:52:50|1565.4|1565|1565.8|1565.2|1565.8|1565.2|1565.2|1564.6|5052
1611841980000|2021-01-28 13:53:00|1566|1565.4|1565.6|1565|1566|1565.8|1565.6|1565|2018
1611841990000|2021-01-28 13:53:10|1565.4|1565.2|1564.6|1564.4|1565.6|1565.2|1564.4|1564.2|5367
1611842000000|2021-01-28 13:53:20|1564.4|1564.2|1564.2|1563.8|1564.6|1564.4|1564.2|1563.8|3074
1611842010000|2021-01-28 13:53:30|1564.4|1564|1564.2|1563.8|1564.6|1564.2|1564|1563.6|5560
1611842020000|2021-01-28 13:53:40|1564.4|1563.6|1564.8|1564.4|1564.8|1564.4|1564.4|1563.6|2254
1611842030000|2021-01-28 13:53:50|1564.6|1564.2|1565.2|1565|1565.4|1565|1564.4|1564.2|7801
1611842040000|2021-01-28 13:54:00|1565.4|1564.8|1565.4|1565|1565.6|1565.2|1565.2|1564.8|13111
1611842050000|2021-01-28 13:54:10|1565.2|1564.8|1562.8|1562.4|1565.4|1565|1562.6|1562.2|9681
1611842060000|2021-01-28 13:54:20|1563|1562.6|1563.4|1562.8|1563.4|1563.2|1562.4|1562|15951
1611842070000|2021-01-28 13:54:30|1563.2|1563|1563.8|1563.4|1564|1563.6|1562.8|1562.6|14983
1611842080000|2021-01-28 13:54:40|1563.6|1563.6|1565.4|1565|1565.4|1565.2|1563.6|1563.4|4371
1611842090000|2021-01-28 13:54:50|1565.2|1564.8|1565|1564.6|1566|1565.6|1564.8|1564.6|20908
1611842100000|2021-01-28 13:55:00|1565.2|1564.8|1566|1565.8|1566|1565.8|1565.2|1564.8|3211
1611842110000|2021-01-28 13:55:10|1566.2|1565.6|1566.4|1566|1566.6|1566|1566|1565.6|4289
1611842120000|2021-01-28 13:55:20|1566.6|1566.2|1567.4|1567|1567.4|1567|1566.6|1566.2|3457
1611842130000|2021-01-28 13:55:30|1567.2|1566.8|1567.2|1566.8|1567.6|1567.2|1567|1566.8|1564
1611842140000|2021-01-28 13:55:40|1567.4|1567|1568|1567.4|1568|1567.6|1567.2|1567|2356
1611842150000|2021-01-28 13:55:50|1568.2|1567.8|1568|1567.6|1568.4|1568.2|1567.6|1567.4|5052
1611842160000|2021-01-28 13:56:00|1568.2|1567.8|1567.2|1566.8|1568.4|1568.2|1567|1566.8|2152
1611842170000|2021-01-28 13:56:10|1567|1566.6|1567|1566.6|1567.4|1566.8|1566.6|1566.4|2566
1611842180000|2021-01-28 13:56:20|1567.2|1566.8|1567.8|1567.4|1567.8|1567.4|1567.2|1566.8|1430
1611842190000|2021-01-28 13:56:30|1568|1567.2|1567.8|1567.2|1568|1567.4|1567.4|1567.2|2073
1611842200000|2021-01-28 13:56:40|1568|1567.4|1567.2|1566.6|1568|1567.6|1567|1566.6|1522
1611842210000|2021-01-28 13:56:50|1567|1566.4|1565.6|1565|1567|1566.6|1565.6|1565|2705
1611842220000|2021-01-28 13:57:00|1565.4|1565.2|1566.4|1565.8|1566.4|1566|1565.4|1565|2388
1611842230000|2021-01-28 13:57:10|1566.2|1565.6|1566.4|1566|1566.6|1566.2|1566|1565.6|2498
1611842240000|2021-01-28 13:57:20|1566.6|1566.2|1567|1566.6|1567.6|1567|1566.6|1566.2|608
1611842250000|2021-01-28 13:57:30|1566.8|1566.4|1566.6|1566.2|1567|1566.6|1566.6|1566.2|0
1611842260000|2021-01-28 13:57:40|1566.8|1566.4|1566.2|1565.6|1566.8|1566.6|1566.2|1565.6|3231
1611842270000|2021-01-28 13:57:50|1566|1565.8|1566.2|1565.6|1566.2|1566|1566|1565.6|1500
1611842280000|2021-01-28 13:58:00|1566.4|1565.8|1566|1565.6|1566.8|1566.4|1566|1565.6|8251
1611842290000|2021-01-28 13:58:10|1565.8|1565.4|1565.4|1565|1566|1565.6|1565.4|1565|14160
1611842300000|2021-01-28 13:58:20|1565.6|1565.2|1566|1565.6|1566|1565.6|1565.6|1565.2|0
1611842310000|2021-01-28 13:58:30|1565.8|1565.4|1565.2|1565|1565.8|1565.4|1565.2|1565|0
1611842320000|2021-01-28 13:58:40|1565.4|1565.2|1566|1565.4|1566|1565.6|1565.4|1565.2|10329
1611842330000|2021-01-28 13:58:50|1565.8|1565.8|1566.2|1565.8|1566.4|1566|1565.8|1565.4|12453
1611842340000|2021-01-28 13:59:00|1566.4|1566|1566.4|1565.8|1566.4|1566|1566.2|1565.8|1006
1611842350000|2021-01-28 13:59:10|1566.2|1566|1566.2|1566|1566.8|1566.4|1566.2|1565.8|10991
1611842360000|2021-01-28 13:59:20|1566|1565.8|1566.4|1566|1566.6|1566.2|1566|1565.6|111
1611842370000|2021-01-28 13:59:30|1566.2|1566.2|1567.6|1567.2|1567.8|1567.4|1566.2|1566|5127
1611842380000|2021-01-28 13:59:40|1567.8|1567.4|1567.6|1567|1568|1567.6|1567.2|1567|2623
1611842390000|2021-01-28 13:59:50|1567.4|1567.2|1567.8|1567.4|1567.8|1567.4|1567.4|1567|2500
1611842400000|2021-01-28 14:00:00|1568|1567.8|1568.4|1567.8|1568.6|1568.4|1567.8|1567.6|1541
1611842410000|2021-01-28 14:00:10|1568.2|1567.6|1568|1567.8|1568.2|1567.8|1568|1567.6|0
1611842420000|2021-01-28 14:00:20|1568.2|1568|1568.6|1568.2|1569|1568.8|1568.2|1568|6021
1611842430000|2021-01-28 14:00:30|1568.8|1568.4|1569.4|1569|1569.4|1569|1568.6|1568.2|22024
1611842440000|2021-01-28 14:00:40|1569.2|1568.8|1569.8|1569.4|1569.8|1569.4|1569|1568.6|5298
1611842450000|2021-01-28 14:00:50|1569.6|1569.2|1569.8|1569|1569.8|1569.6|1569.4|1569|1230
1611842460000|2021-01-28 14:01:00|1569.6|1569.2|1570|1569.8|1570|1569.8|1569.6|1569.2|716
1611842470000|2021-01-28 14:01:10|1569.8|1569.6|1569|1568.4|1570|1569.8|1569|1568.4|8427
1611842480000|2021-01-28 14:01:20|1568.8|1568.6|1567.8|1567.4|1568.8|1568.6|1567.8|1567.2|1112
1611842490000|2021-01-28 14:01:30|1567.6|1567.2|1567|1566.4|1567.6|1567.2|1566.6|1566.2|4793
1611842500000|2021-01-28 14:01:40|1567.2|1566.6|1566.8|1566.6|1567.6|1567.4|1566.2|1566|14507
1611842510000|2021-01-28 14:01:50|1567|1566.4|1567.4|1567|1567.6|1567.2|1567|1566.4|5584
1611842520000|2021-01-28 14:02:00|1567.2|1566.8|1568|1567.6|1568|1567.6|1567.2|1566.6|1675
1611842530000|2021-01-28 14:02:10|1568.2|1567.8|1566.8|1566.6|1568.4|1568|1566.8|1566.6|19080
1611842540000|2021-01-28 14:02:20|1567|1566.8|1567.6|1567.2|1567.8|1567.2|1567|1566.8|1934
1611842550000|2021-01-28 14:02:30|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|437
1611842560000|2021-01-28 14:02:40|1567.4|1567.4|1567.6|1567|1567.6|1567.4|1567.2|1567|649
1611842570000|2021-01-28 14:02:50|1567.4|1567.4|1567.4|1567|1568|1567.6|1567.2|1567|2972
1611842580000|2021-01-28 14:03:00|1567.2|1566.8|1568|1567.6|1568|1567.6|1567|1566.6|2869
1611842590000|2021-01-28 14:03:10|1567.8|1567.8|1567.6|1567.4|1568.6|1568|1567.6|1567.4|1161
1611842600000|2021-01-28 14:03:20|1567.8|1567.2|1568|1567.4|1568|1567.4|1567.4|1567|507
1611842610000|2021-01-28 14:03:30|1567.8|1567.2|1567.8|1567.4|1568|1567.4|1567.4|1567.2|2337
1611842620000|2021-01-28 14:03:40|1568|1567.6|1569.2|1568.8|1569.4|1568.8|1568|1567.6|6968
1611842630000|2021-01-28 14:03:50|1569|1568.6|1568.6|1568.4|1569|1568.6|1568.6|1568.4|3596
1611842640000|2021-01-28 14:04:00|1568.8|1568.6|1569|1568.6|1569.2|1568.8|1568.8|1568.4|2410
1611842650000|2021-01-28 14:04:10|1569.2||1569||1569.2||1569||0
1611842660000|2021-01-28 14:04:20|1569.2|1568.4|1569.6|1569|1569.6|1569.4|1569.2|1568.4|1958
1611842670000|2021-01-28 14:04:30|1569.4|1568.8|1568|1567.6|1569.4|1568.8|1567.8|1567.6|3463
1611842680000|2021-01-28 14:04:40|1567.8|1567.4|1567.4|1567.2|1567.8|1567.4|1567|1566.6|1104
1611842690000|2021-01-28 14:04:50|1567.6|1566.8|1566.4|1565.8|1567.6|1567|1566|1565.6|7886
1611842700000|2021-01-28 14:05:00|1566.2|1566|1566.4|1566|1566.4|1566.2|1566.2|1565.6|750
1611842710000|2021-01-28 14:05:10|1566.6|1566.2|1566.2|1565.8|1567.4|1567.2|1566|1565.8|4145
1611842720000|2021-01-28 14:05:20|1566.4|1566|1565.8|1565.4|1566.4|1566|1565.6|1565.2|4497
1611842730000|2021-01-28 14:05:30|1566|1565.6|1565.4|1565|1566.2|1565.8|1565.2|1564.8|16633
1611842740000|2021-01-28 14:05:40|1565.6|1565.2|1565.6|1565.4|1565.8|1565.4|1565.6|1565|2760
1611842750000|2021-01-28 14:05:50|1565.4|1565.2|1564.8|1564.4|1565.6|1565.4|1564.6|1564.4|1712
1611842760000|2021-01-28 14:06:00|1565|1564.6|1565|1564.6|1565.2|1565|1564.8|1564.4|6608
1611842770000|2021-01-28 14:06:10|1564.8|1564.4|1565.2|1564.8|1565.2|1565|1564.8|1564.4|1180
1611842780000|2021-01-28 14:06:20|1565.4|1565|1564.6|1564.2|1565.4|1565|1564.4|1564.2|1238
1611842790000|2021-01-28 14:06:30|1564.8|1564.4|1564.6|1564.2|1564.8|1564.4|1564.6|1564.2|3750
1611842800000|2021-01-28 14:06:40|1564.4|1564|1564|1563.6|1564.6|1564.2|1564|1563.6|1276
1611842810000|2021-01-28 14:06:50|1564.2|1563.8|1564.4|1563.8|1564.6|1564.2|1563.6|1563.2|9335
1611842820000|2021-01-28 14:07:00|1564.2|1563.6|1564.6|1564|1564.6|1564|1563.8|1563.4|4072
1611842830000|2021-01-28 14:07:10|1564.8|1564.2|1565|1564.4|1565.4|1565|1564.6|1564.2|4177
1611842840000|2021-01-28 14:07:20|1564.8|1564.2|1564.4|1564.2|1565|1564.4|1564.4|1564|500
1611842850000|2021-01-28 14:07:30|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.4|858
1611842860000|2021-01-28 14:07:40|1564.8|1564.4|1564.6|1564.2|1565|1564.4|1564.6|1564.2|111
1611842870000|2021-01-28 14:07:50|1564.4|1564|1564.6|1564.2|1564.8|1564.4|1564.2|1564|2241
1611842880000|2021-01-28 14:08:00|1564.8|1564.4|1565.6|1565.2|1566.4|1566|1564.8|1564.4|1608
1611842890000|2021-01-28 14:08:10|1565.8|1565.4|1565.6|1565.2|1566.2|1566|1565.6|1565.2|3296
1611842900000|2021-01-28 14:08:20|1565.4|1565|1564.4|1564.2|1565.4|1565|1564.4|1564.2|21236
1611842910000|2021-01-28 14:08:30|1564.6|1564.4|1565|1564.6|1565|1564.6|1564.6|1564.2|1061
1611842920000|2021-01-28 14:08:40|1564.8|1564.8|1564.6|1564.2|1565.2|1564.8|1564.6|1564.2|2700
1611842930000|2021-01-28 14:08:50|1564.2|1564|1564|1563.4|1564.6|1564|1563.8|1563.4|2615
1611842940000|2021-01-28 14:09:00|1564.2|1563.6|1563.8|1563.4|1564.4|1564|1563.8|1563.4|810
1611842950000|2021-01-28 14:09:10|1564|1563.6|1564.2|1563.8|1564.4|1563.8|1563.8|1563.4|270
1611842960000|2021-01-28 14:09:20|1564.4|1564|1564.8|1564.2|1564.8|1564.2|1564|1563.4|32
1611842970000|2021-01-28 14:09:30|1564.6|1564.4|1564.8|1564.2|1565|1564.6|1564.6|1564.2|419
1611842980000|2021-01-28 14:09:40|1565|1564.4|1564.8|1564.2|1565.2|1564.8|1564.6|1564.2|24051
1611842990000|2021-01-28 14:09:50|1565|1564.4|1565|1564.4|1565|1564.6|1564.8|1564.4|15
1611843000000|2021-01-28 14:10:00|1564.8|1564.6|1565.4|1565|1565.6|1565|1564.8|1564.6|2842
1611843010000|2021-01-28 14:10:10|1565.2|1564.8|1565.4|1565|1565.4|1565|1565|1564.8|2854
1611843020000|2021-01-28 14:10:20|1565.6|1565.2|1565.2|1564.6|1565.6|1565.4|1565|1564.6|968
1611843030000|2021-01-28 14:10:30|1565|1564.8|1566.4|1565.8|1566.4|1565.8|1565|1564.8|2927
1611843040000|2021-01-28 14:10:40|1566.2||1566.2||1566.4||1566.2||0
1611843050000|2021-01-28 14:10:50|1566|1565.6|1565.8|1565.2|1566|1565.6|1565.8|1565|401
1611843060000|2021-01-28 14:11:00|1565.6|1565|1565.8|1565.4|1566|1565.8|1565.4|1565|1277
1611843070000|2021-01-28 14:11:10|1565.6|1565.2|1565.6|1565.2|1565.8|1565.4|1565.4|1565|2714
1611843080000|2021-01-28 14:11:20|1565.8|1565.4|1566|1565.4|1566.2|1565.6|1565.8|1565.4|517
1611843090000|2021-01-28 14:11:30|1566.2|1565.6|1565.8|1565.4|1566.4|1565.6|1565.6|1565.4|392
1611843100000|2021-01-28 14:11:40|1566|1565.6|1565.8|1565.4|1566.2|1565.8|1565.8|1565.4|678
1611843110000|2021-01-28 14:11:50|1565.6|1565.2|1564.8|1564.4|1565.8|1565.2|1564.8|1564.4|2903
1611843120000|2021-01-28 14:12:00|1565|1564.6|1564.8|1564.4|1565.4|1565|1564.8|1564.4|2638
1611843130000|2021-01-28 14:12:10|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564|775
1611843140000|2021-01-28 14:12:20||1564.4||1564||1564.4||1564|0
1611843150000|2021-01-28 14:12:30|1564.8|1564.2|1565|1564.6|1565|1564.8|1564.6|1564|5655
1611843160000|2021-01-28 14:12:40|1565.2|1564.8|1565.2|1564.6|1565.6|1565.4|1565.2|1564.6|1661
1611843170000|2021-01-28 14:12:50|1565|1564.4|1564.6|1564.2|1565|1564.6|1564.6|1564|0
1611843180000|2021-01-28 14:13:00|1564.8|1564.4|1564.6|1564.2|1564.8|1564.6|1564.6|1564.2|688
1611843190000|2021-01-28 14:13:10|1564.4|1564|1563.8|1563.4|1564.4|1564.2|1563.6|1563|2292
1611843200000|2021-01-28 14:13:20|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.2|1563|750
1611843210000|2021-01-28 14:13:30||1563.2||1563||1563.2||1563|0
1611843220000|2021-01-28 14:13:40|1563.2|1562.8|1563.6|1563.2|1563.6|1563.4|1563.2|1562.8|3197
1611843230000|2021-01-28 14:13:50|1563.4|1563|1563.2|1562.8|1563.8|1563.4|1563.2|1562.8|7229
1611843240000|2021-01-28 14:14:00|1563|1562.6|1563|1562.8|1563.2|1563|1562.8|1562.6|1506
1611843250000|2021-01-28 14:14:10|1563.2|1563|1562.8|1562.2|1563.2|1563|1562.4|1562|2455
1611843260000|2021-01-28 14:14:20|1562.6|1562.4|1562.4|1562|1562.6|1562.4|1562|1561.6|2876
1611843270000|2021-01-28 14:14:30|1562.2|1561.8|1562.2|1561.6|1562.4|1562|1562|1561.6|75
1611843280000|2021-01-28 14:14:40|1562|1561.8|1562.2|1561.8|1562.6|1562.4|1562|1561.6|2290
1611843290000|2021-01-28 14:14:50|1562|1561.6|1561.8|1561.6|1562.2|1561.8|1561.8|1561.4|2365
1611843300000|2021-01-28 14:15:00|1561.6|1561.4|1562.2|1561.8|1562.2|1561.8|1561.6|1561.2|1620
1611843310000|2021-01-28 14:15:10|1562|1562|1562|1561.6|1562.2|1562|1561.8|1561.4|864
1611843320000|2021-01-28 14:15:20|1562.2|1561.8|1562.4|1562|1562.8|1562.4|1562.2|1561.6|1594
1611843330000|2021-01-28 14:15:30|1562.6|1562.2|1563|1562.8|1563.4|1563|1562.6|1562.2|4686
1611843340000|2021-01-28 14:15:40|1563.2|1563|1562.8|1562.4|1563.4|1563|1562.8|1562.4|248
1611843350000|2021-01-28 14:15:50|1562.6|1562.2|1562.6|1562.2|1562.8|1562.4|1562.6|1562|962
1611843360000|2021-01-28 14:16:00|1562.8|1562.4|1563|1562.6|1563.2|1562.8|1562.8|1562.4|403
1611843370000|2021-01-28 14:16:10|1562.6|1562.4|1562.2|1562|1562.6|1562.4|1562.2|1562|813
1611843380000|2021-01-28 14:16:20|1562|1561.8|1562|1561.4|1562|1561.8|1562|1561.4|889
1611843390000|2021-01-28 14:16:30|1561.8|1561.6|1561.8|1561.6|1562.4|1562|1561.8|1561.2|3495
1611843400000|2021-01-28 14:16:40|1561.6|1561.4|1562|1561.6|1562|1561.6|1561.6|1561.2|1504
1611843410000|2021-01-28 14:16:50|1561.8|1561.4|1561.4|1561|1562|1561.6|1561.4|1561|2500
1611843420000|2021-01-28 14:17:00|1561.2|1560.8|1560.8|1560.6|1561.4|1561|1560.8|1560.6|3060
1611843430000|2021-01-28 14:17:10|1561|1560.8|1561.6|1561|1561.6|1561.2|1561|1560.6|2108
1611843440000|2021-01-28 14:17:20|1561.8|1561.4|1561.8|1561.4|1561.8|1561.6|1561.8|1561.4|0
1611843450000|2021-01-28 14:17:30|1561.6|1561.6|1562|1561.6|1562|1561.8|1561.6|1561.4|1416
1611843460000|2021-01-28 14:17:40|1561.8|1561.4|1562.2|1562|1562.2|1562|1561.8|1561.4|4257
1611843470000|2021-01-28 14:17:50|1562.4|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562.2|1911
1611843480000|2021-01-28 14:18:00|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.6|1562.2|3391
1611843490000|2021-01-28 14:18:10|1562.8|1562.4|1562.8|1562.6|1563|1562.6|1562.6|1562.2|1691
1611843500000|2021-01-28 14:18:20|1563|1562.8|1563.6|1563|1563.6|1563.4|1563|1562.8|2773
1611843510000|2021-01-28 14:18:30|1563.8|1563.2|1563.8|1563.4|1563.8|1563.6|1563.6|1563.2|1294
1611843520000|2021-01-28 14:18:40|1563.6|1563.2|1563.6|1563.4|1563.8|1563.4|1563.4|1563|2087
1611843530000|2021-01-28 14:18:50|1563.8|1563.2|1563.6|1563.2|1564|1563.6|1563.4|1563.2|2910
1611843540000|2021-01-28 14:19:00|1563.4|1563|1564.2|1563.8|1564.2|1564|1563|1562.6|6288
1611843550000|2021-01-28 14:19:10|1564|1564|1564.6|1564.2|1564.6|1564.2|1564|1564|882
1611843570000|2021-01-28 14:19:30|1564.8|1564.4|1565.6|1565.2|1565.6|1565.4|1564.4|1564.2|14931
1611843580000|2021-01-28 14:19:40|1565.4|1565|1565.8|1565.6|1565.8|1565.6|1565.4|1565|5068
1611843590000|2021-01-28 14:19:50|1566|1565.8|1566.6|1566.2|1566.6|1566.2|1566|1565.8|1806
1611843600000|2021-01-28 14:20:00|1566.8|1566.4|1567.6|1567.2|1567.6|1567.2|1566.8|1566.4|2525
1611843610000|2021-01-28 14:20:10|1568|1567.4|1568|1567.6|1568|1567.6|1568|1567.4|224
1611843620000|2021-01-28 14:20:20|1567.8|1567.8|1567.2|1566.8|1567.8|1567.8|1567.2|1566.8|4784
1611843630000|2021-01-28 14:20:30|1567.4|1567|1567.4|1567|1567.4|1567.2|1566.6|1566.4|3253
1611843640000|2021-01-28 14:20:40|1567.6|1566.8|1567.6|1567.2|1567.6|1567.2|1567|1566.8|4169
1611843650000|2021-01-28 14:20:50|1567.8|1567.4|1567.6|1567.4|1567.8|1567.4|1567.2|1566.8|5914
1611843660000|2021-01-28 14:21:00|1567.8|1567.6|1567.6|1567.2|1568|1567.8|1567.6|1567.2|2006
1611843670000|2021-01-28 14:21:10|1567.8|1567.4|1568|1567.4|1568|1567.4|1567.4|1567.2|2574
1611843680000|2021-01-28 14:21:20|1568.2|1567.8|1568.4|1568|1568.6|1568|1568|1567.6|16293
1611843690000|2021-01-28 14:21:30|1568.2|1567.8|1568.6|1568|1568.8|1568.6|1568.2|1567.8|1145
1611843700000|2021-01-28 14:21:40|1568.4|1568.2|1569.8|1569.2|1569.8|1569.4|1568.4|1568.2|6375
1611843710000|2021-01-28 14:21:50|1569.6|1569.4|1569.4|1569.2|1569.6|1569.4|1569.4|1569.2|500
1611843720000|2021-01-28 14:22:00|1569.6|1569.4|1569.6|1569.4|1569.8|1569.4|1569.4|1569|4042
1611843740000|2021-01-28 14:22:20|1569.4|1569.2|1569|1568.6|1570|1569.8|1568.8|1568.6|5728
1611843750000|2021-01-28 14:22:30|1568.8||1568.8||1568.8||1568.8||0
1611843760000|2021-01-28 14:22:40|1568.6|1568.4|1568.8|1568.6|1568.8|1568.6|1568.4|1568.2|3584
1611843770000|2021-01-28 14:22:50|1569|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.8|209
1611843780000|2021-01-28 14:23:00|1569.4|1569|1570.2|1570|1570.2|1570|1569.4|1569|17959
1611843790000|2021-01-28 14:23:10|1569.8|1569.6|1569.8|1569.6|1570|1569.6|1569.2|1569|12281
1611843800000|2021-01-28 14:23:20|1570|1569.8|1569.6|1569.2|1570.2|1569.8|1569.4|1569.2|7900
1611843810000|2021-01-28 14:23:30|1569.8|1569.4|1570.4|1570|1570.6|1570|1569.8|1569.2|9270
1611843820000|2021-01-28 14:23:40|1570.6|1569.8|1569.8|1569.6|1570.6|1570|1569.4|1569.2|11702
1611843830000|2021-01-28 14:23:50|1570|1569.8|1571|1570.8|1571|1570.8|1570|1569.6|4895
1611843840000|2021-01-28 14:24:00|1571.2|1571|1572.4|1572|1572.8|1572.4|1571.2|1571|36309
1611843850000|2021-01-28 14:24:10|1572.6|1572.2|1572.2|1572|1572.8|1572.4|1572.2|1572|10628
1611843860000|2021-01-28 14:24:20|1572.4|1572.2|1572.2|1572|1572.6|1572.2|1572.2|1572|2077
1611843870000|2021-01-28 14:24:30|1572.4|1572.2|1572.6|1572.2|1573|1572.6|1572.4|1572|951
1611843880000|2021-01-28 14:24:40|1572.4|1572|1571.8|1571.4|1572.4|1572|1571.6|1571.2|2170
1611843890000|2021-01-28 14:24:50|1571.6|1571.6|1571.6|1571.2|1571.6|1571.6|1571|1570.8|4883
1611843900000|2021-01-28 14:25:00|1571.8|1571|1570.6|1570.2|1571.8|1571.2|1570.6|1570.2|681
1611843910000|2021-01-28 14:25:10|1570.4|1570.4|1569.6|1569.4|1570.4|1570.4|1569.6|1569.2|3493
1611843920000|2021-01-28 14:25:20|1569.8|1569.6|1571.6|1571|1571.8|1571|1569.8|1569.6|5706
1611843930000|2021-01-28 14:25:30|1571.8|1571.2|1571.8|1571.6|1572|1571.8|1571.4|1571|7977
1611843940000|2021-01-28 14:25:40|1571.6|1571.4|1571|1570.4|1571.8|1571.4|1571|1570.4|3721
1611843950000|2021-01-28 14:25:50|1570.8|1570.2|1570|1569.4|1571|1570.2|1569.8|1569.4|2450
1611843960000|2021-01-28 14:26:00|1569.8|1569.2|1569|1568.6|1570|1569.4|1568.8|1568.6|483
1611843970000|2021-01-28 14:26:10|1568.8|1568.8|1568.4|1568.2|1569|1568.8|1568.4|1568|3743
1611843980000|2021-01-28 14:26:20|1568.2|1568|1568.2|1567.8|1568.2|1568|1568.2|1567.6|2
1611843990000|2021-01-28 14:26:30|1568.4|1568|1568.2|1567.6|1568.6|1568.2|1568.2|1567.6|9472
1611844000000|2021-01-28 14:26:40|1568|1567.4|1568.2|1568|1568.2|1568|1567.8|1567.2|3004
1611844010000|2021-01-28 14:26:50|1568|1567.8|1568.2|1567.6|1568.2|1568|1567.8|1567.6|550
1611844020000|2021-01-28 14:27:00|1568|1567.2|1565.8|1565.4|1568.2|1567.2|1565.2|1565|64709
1611844030000|2021-01-28 14:27:10|1565.6|1565.6|1566.6|1566.2|1567|1566.6|1565.6|1565.4|15324
1611844040000|2021-01-28 14:27:20|1566.4|1566|1566.6|1566|1567.2|1566.4|1566.2|1566|1105
1611844050000|2021-01-28 14:27:30|1566.4|1566.2|1566|1565.8|1566.6|1566.2|1566|1565.8|3366
1611844060000|2021-01-28 14:27:40|1566.2|1566|1566.8|1566.4|1566.8|1566.4|1566.2|1566|1599
1611844070000|2021-01-28 14:27:50|1567|1566.6|1566.8|1566.6|1567.4|1567|1566.8|1566.4|4284
1611844080000|2021-01-28 14:28:00|1566.6|1566.4|1566.8|1566.4|1566.8|1566.4|1566|1565.6|6920
1611844090000|2021-01-28 14:28:10||1566.2||1566.2||1566.4||1566|0
1611844100000|2021-01-28 14:28:20||1566.4||1566.2||1566.4||1566.2|0
1611844110000|2021-01-28 14:28:30|1566.6|1566|1566|1565.6|1566.6|1566.2|1565.6|1565|7372
1611844120000|2021-01-28 14:28:40|1566.2|1565.8|1565.6|1565.2|1566.2|1565.8|1565.6|1565.2|4682
1611844130000|2021-01-28 14:28:50|1565.4|1565|1565|1564.6|1565.4|1565|1564.6|1564.4|1140
1611844140000|2021-01-28 14:29:00|1564.8|1564.4|1565.6|1565.2|1565.6|1565.2|1564.6|1564.4|1621
1611844150000|2021-01-28 14:29:10|1565.8|1565.4|1566|1565.4|1566|1565.8|1565.8|1565.2|3589
1611844160000|2021-01-28 14:29:20|1566.2|1565.6|1566.2|1565.8|1566.6|1566.2|1566.2|1565.6|5750
1611844170000|2021-01-28 14:29:30|1566.4|1566|1567|1566.8|1567.4|1566.8|1566.4|1565.8|1570
1611844180000|2021-01-28 14:29:40|1567.2|1567|1567.4|1567.2|1567.8|1567.4|1567.2|1566.8|2189
1611844190000|2021-01-28 14:29:50|1567.2|1567|1565.4|1565|1567.4|1567.2|1565.2|1565|6695
1611844200000|2021-01-28 14:30:00|1565.2|1564.8|1565.2|1564.8|1566.4|1566|1565.2|1564.8|8492
1611844210000|2021-01-28 14:30:10|1565|1564.6|1565.8|1565.4|1566.2|1565.6|1565|1564.6|12645
1611844220000|2021-01-28 14:30:20|1565.6|1565.2|1565.8|1565.4|1566|1565.4|1564.2|1563.8|9011
1611844230000|2021-01-28 14:30:30|1565.6|1565.6|1567|1566.6|1567.4|1567|1565.6|1565.6|4654
1611844240000|2021-01-28 14:30:40|1567.2|1566.4|1568.4|1567.8|1568.4|1568|1567.2|1566.4|659
1611844250000|2021-01-28 14:30:50|1568.2|1568|1569.6|1569.2|1569.6|1569.2|1568.2|1568|527
1611844260000|2021-01-28 14:31:00|1569.8|1569.4|1570.4|1570|1570.8|1570.4|1569.6|1569.4|16790
1611844270000|2021-01-28 14:31:10|1570.6|1570.2|1572.6|1572|1572.8|1572|1570.6|1570|20449
1611844280000|2021-01-28 14:31:20|1572.4|1572.2|1574|1573.4|1574|1573.4|1572.4|1572.2|19002
1611844290000|2021-01-28 14:31:30|1574.2|1573.8|1574.2|1573.8|1574.4|1574|1573.8|1573.4|2778
1611844300000|2021-01-28 14:31:40|1574.4|1574|1574.8|1574.4|1575|1574.6|1574.2|1573.8|4937
1611844310000|2021-01-28 14:31:50|1574.6|1574.2|1574.8|1574.4|1575|1574.6|1574.4|1574.2|1017
1611844320000|2021-01-28 14:32:00|1575|1574.6|1574.2|1573.6|1575|1574.8|1573.4|1573|20337
1611844330000|2021-01-28 14:32:10|1574|1573.8|1574.8|1574.4|1575|1574.4|1573.4|1572.8|11896
1611844340000|2021-01-28 14:32:20|1575|1574.2|1574.4|1573.8|1575|1574.4|1574|1573.8|653
1611844350000|2021-01-28 14:32:30|1574.6|1574|1575.8|1575.4|1575.8|1575.4|1574.6|1574|27572
1611844360000|2021-01-28 14:32:40|1576.2|1575.6|1576|1575.6|1577|1576.8|1576|1575.4|16395
1611844370000|2021-01-28 14:32:50|1575.8|1575.4|1574.4|1574|1576.2|1575.6|1574.4|1574|47904
1611844380000|2021-01-28 14:33:00|1574.6|1574.2|1575.2|1574.6|1575.2|1574.8|1574.6|1574.2|4943
1611844390000|2021-01-28 14:33:10|1575|1574.8|1576|1575.6|1576.4|1576|1575|1574.8|3900
1611844400000|2021-01-28 14:33:20|1576.2|1575.8|1577.2|1576.6|1577.4|1577|1576|1575.6|9441
1611844410000|2021-01-28 14:33:30|1577|1576.8|1577.4|1577|1577.6|1577|1576.8|1576.6|3791
1611844420000|2021-01-28 14:33:40|1577.6|1577.2|1578.6|1578.2|1578.6|1578.4|1577.4|1577.2|6484
1611844430000|2021-01-28 14:33:50|1578.4|1578|1578.8|1578.4|1578.8|1578.6|1578.2|1578|2832
1611844440000|2021-01-28 14:34:00|1578.2|1578.2|1576.4|1576|1578.4|1578.2|1576|1575.8|9673
1611844450000|2021-01-28 14:34:10|1576.2|1575.8|1577.2|1576.6|1577.2|1577|1576.2|1575.6|5141
1611844460000|2021-01-28 14:34:20|1577|1576.4|1576.8|1576.4|1577.2|1576.8|1576.4|1576|1
1611844470000|2021-01-28 14:34:30|1576.6|1576.2|1576.4|1576|1577|1576.6|1576.4|1576|1622
1611844480000|2021-01-28 14:34:40|1576.2|1575.8|1574.2|1574|1576.4|1575.8|1574.2|1574|721
1611844490000|2021-01-28 14:34:50|1574.4|1573.8|1574.2|1573.8|1574.8|1574.6|1574|1573.8|6501
1611844500000|2021-01-28 14:35:00|1574.4|1574|1577.4|1577|1577.8|1577|1574.4|1574|7587
1611844510000|2021-01-28 14:35:10|1577.6|1577.2|1578.2|1577.6|1578.2|1577.8|1577.6|1577|424
1611844520000|2021-01-28 14:35:20|1578|1577.4|1577.2|1577|1578.2|1577.8|1577.2|1577|4641
1611844530000|2021-01-28 14:35:30|1577.4|1576.6|1575.2|1574.6|1577.4|1576.6|1575|1574.4|7944
1611844540000|2021-01-28 14:35:40|1575.4|1574.8|1576.4|1575.8|1576.8|1576.2|1575|1574.6|15139
1611844550000|2021-01-28 14:35:50|1576.2|1575.6|1576.2|1575.4|1576.2|1575.8|1575.8|1575.2|926
1611844560000|2021-01-28 14:36:00|1576|1575.6|1576.2|1575.6|1576.2|1575.8|1575.4|1575|4240
1611844570000|2021-01-28 14:36:10|1576.4|1575.8|1577.2|1576.8|1577.4|1577|1575.8|1575.4|4134
1611844580000|2021-01-28 14:36:20|1577|1576.6|1575.8|1575.4|1577.2|1576.8|1575.2|1575|17966
1611844590000|2021-01-28 14:36:30|1575.6|1575.2|1575|1574.6|1575.6|1575.2|1573.4|1573.2|9894
1611844600000|2021-01-28 14:36:40|1575.2|1574.8|1576.2|1575.8|1576.4|1575.8|1574.6|1574.4|2423
1611844610000|2021-01-28 14:36:50|1576|1575.6|1576.6|1576.4|1577.2|1576.6|1575.8|1575.6|1358
1611844620000|2021-01-28 14:37:00|1576.8|1576.2|1575.8|1575|1576.8|1576.2|1575.2|1574.8|5875
1611844630000|2021-01-28 14:37:10|1575.6|1575.2|1575.8|1575.6|1576|1575.6|1575.6|1575.2|0
1611844640000|2021-01-28 14:37:20|1576|1575.8|1575.4|1575|1576.8|1576|1575.2|1575|1922
1611844650000|2021-01-28 14:37:30|1575.6|1575.2|1576|1575.6|1576|1575.6|1575.4|1575|1382
1611844660000|2021-01-28 14:37:40|1575.8|1575.8|1577|1576.6|1577.2|1576.8|1575.8|1575.8|704
1611844670000|2021-01-28 14:37:50|1577.2|1576.8|1577.4|1576.8|1577.4|1577.2|1577.2|1576.6|2837
1611844680000|2021-01-28 14:38:00|1577.6|1577|1578.8|1578.2|1578.8|1578.2|1577.6|1577|3880
1611844690000|2021-01-28 14:38:10|1579|1578.4|1581|1580.6|1581|1580.6|1578.8|1578.4|22208
1611844700000|2021-01-28 14:38:20|1581.2|1580.8|1581|1580.6|1582|1581.4|1580.6|1580.4|16700
1611844710000|2021-01-28 14:38:30|1580.8|1580.4|1577.6|1577|1581|1580.6|1577.2|1576.8|80733
1611844720000|2021-01-28 14:38:40|1577.8|1577.2|1578.4|1578|1578.8|1578.2|1577.8|1577.2|729
1611844730000|2021-01-28 14:38:50|1578.6|1577.8|1578|1577.6|1578.8|1578.4|1577.6|1577.4|1870
1611844740000|2021-01-28 14:39:00|1578.2|1577.8|1578.4|1578|1579|1578.6|1578.2|1577.6|7654
1611844750000|2021-01-28 14:39:10|1578.6|1578.2|1576.4|1576|1578.8|1578.4|1576.4|1575.8|5142
1611844760000|2021-01-28 14:39:20|1576.6|1576.2|1576|1575.6|1577.4|1576.8|1575|1574.8|61825
1611844770000|2021-01-28 14:39:30|1575.8|1575.8|1575.8|1575.2|1576.8|1576.4|1575.6|1575|3208
1611844780000|2021-01-28 14:39:40|1575.6|1575.4|1575.8|1575|1576|1575.4|1575.2|1574.6|6197
1611844790000|2021-01-28 14:39:50|1575.6|1574.8|1571.8|1571.4|1575.6|1574.8|1571.8|1571.4|2969
1611844800000|2021-01-28 14:40:00|1571.6|1571.6|1573.4|1573|1573.8|1573.4|1571.6|1571.4|9435
1611844810000|2021-01-28 14:40:10|1573.2|1572.8|1574|1573.4|1574.2|1573.8|1572.6|1572|7012
1611844820000|2021-01-28 14:40:20|1574.2|1573.6|1574.8|1574.6|1575.8|1575.2|1574|1573.4|23128
1611844830000|2021-01-28 14:40:30|1575|1574.8|1575.2|1574.8|1576|1575.6|1575|1574.6|11897
1611844840000|2021-01-28 14:40:40|1575|1575|1576.6|1576.2|1576.8|1576.2|1575|1575|2291
1611844850000|2021-01-28 14:40:50|1576.8|1576.4|1577.6|1577.2|1577.8|1577.2|1576.2|1575.8|6920
1611844860000|2021-01-28 14:41:00|1577.8|1577|1577|1576.6|1578.4|1577.6|1577|1576.2|1266
1611844870000|2021-01-28 14:41:10|1577.2|1576.8|1576.8|1576.2|1577.4|1577|1576.2|1575.8|2911
1611844880000|2021-01-28 14:41:20|1577|1576.4|1577.6|1577|1577.6|1577.2|1577|1576.2|2506
1611844890000|2021-01-28 14:41:30|1577.8|1577.2|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|161
1611844900000|2021-01-28 14:41:40|1577.4|1577|1577.4|1576.8|1577.8|1577.2|1576.8|1576.2|2261
1611844910000|2021-01-28 14:41:50|1577.2|1576.6|1576.8|1576.2|1577.2|1576.6|1576.4|1576|944
1611844920000|2021-01-28 14:42:00|1577|1576.4|1578.4|1577.8|1578.6|1578.2|1577|1576.2|9954
1611844930000|2021-01-28 14:42:10|1578.6|1578|1579.8|1579.2|1579.8|1579.2|1578.6|1577.8|1365
1611844940000|2021-01-28 14:42:20|1579.6|1579|1579.4|1578.6|1579.6|1579.2|1579|1578.6|1589
1611844950000|2021-01-28 14:42:30|1579.2|1578.8|1578.4|1578|1579.2|1578.8|1578.4|1578|0
1611844960000|2021-01-28 14:42:40|1578.6|1578.2|1578|1577.4|1578.6|1578.2|1577|1576.6|5695
1611844970000|2021-01-28 14:42:50|1577.8|1577.2|1580.6|1580|1580.6|1580|1577.6|1577.2|6452
1611844980000|2021-01-28 14:43:00|1580.4|1580.2|1582.2|1581.8|1582.4|1581.8|1580.4|1580.2|8235
1611844990000|2021-01-28 14:43:10|1582.4|1581.6|1583.8|1583|1584|1583.6|1582|1581.6|10501
1611845000000|2021-01-28 14:43:20|1583.6|1583.4|1584.4|1583.8|1584.6|1584|1583.4|1583|4472
1611845010000|2021-01-28 14:43:30|1584.2|1583.6|1585.4|1585|1585.6|1585|1583.6|1583.4|20475
1611845020000|2021-01-28 14:43:40|1585.6|1585.2|1585.8|1585.2|1586|1585.2|1584.8|1584.4|1345
1611845030000|2021-01-28 14:43:50|1585.6|1585|1584.6|1583.8|1585.6|1585.2|1584.2|1583.2|10614
1611845040000|2021-01-28 14:44:00|1584|1584|1584.8|1584|1585|1584.6|1584|1583.2|5141
1611845050000|2021-01-28 14:44:10|1585|1584.2|1585.4|1584.8|1585.8|1585|1584.8|1584|6073
1611845060000|2021-01-28 14:44:20|1585.6|1584.6|1586.2|1585.4|1586.8|1586.2|1585.4|1584.6|4686
1611845070000|2021-01-28 14:44:30|1586.4|1585.6|1586.4|1585.8|1586.8|1586.2|1586.2|1585.2|949
1611845080000|2021-01-28 14:44:40|1586.2|1586|1585.8|1585|1586.6|1586|1585.4|1584.8|12036
1611845090000|2021-01-28 14:44:50|1585.6|1584.8|1585.2|1584.6|1585.6|1584.8|1584.6|1583.8|1759
1611845100000|2021-01-28 14:45:00|1585.4|1584.8|1585.6|1584.8|1587|1586.4|1585.4|1584.8|1295
1611845110000|2021-01-28 14:45:10|1585.8|1585|1586.2|1585.6|1587|1586.4|1585.8|1585|454
1611845120000|2021-01-28 14:45:20|1586.4|1586|1587.2|1586.6|1587.6|1586.8|1586.4|1586|2644
1611845130000|2021-01-28 14:45:30|1587|1586.4|1587.2|1586.8|1587.4|1586.8|1586.4|1586|9696
1611845140000|2021-01-28 14:45:40|1587|1586.6|1587.4|1586.8|1587.6|1587.2|1586.8|1586.4|1253
1611845150000|2021-01-28 14:45:50|1587|1586.6|1588.4|1587.8|1588.4|1588|1587|1586.4|7104
1611845160000|2021-01-28 14:46:00|1588.6|1588|1588|1587.4|1588.6|1588.4|1587.6|1587.2|22959
1611845170000|2021-01-28 14:46:10|1587.8|1587.2|1586.6|1586.2|1588|1587.4|1586.6|1586.2|16330
1611845180000|2021-01-28 14:46:20|1586.8|1586.4|1585.6|1585|1587.2|1586.4|1585.6|1584.8|14342
1611845190000|2021-01-28 14:46:30|1585.2|1584.8|1584.6|1584|1585.2|1585|1584.4|1583.8|2109
1611845200000|2021-01-28 14:46:40|1584.8|1583.8|1584.2|1583.6|1584.8|1584|1583.8|1583.2|23307
1611845210000|2021-01-28 14:46:50|1584|1583.4|1583.4|1582.6|1584|1583.4|1583.2|1582.6|1181
1611845220000|2021-01-28 14:47:00|1583.6|1582.8|1584|1583.6|1584|1583.6|1583.4|1582.8|3684
1611845230000|2021-01-28 14:47:10|1584.2|1583.4|1585.2|1584.2|1585.4|1585|1584.2|1583.4|5616
1611845240000|2021-01-28 14:47:20|1585|1584.4|1585.6|1584.8|1585.8|1585|1585|1584.4|1975
1611845250000|2021-01-28 14:47:30|1585.4|1585|1585.6|1585|1585.6|1585|1584.4|1583.8|6312
1611845260000|2021-01-28 14:47:40|1585.4|1584.8|1586.8|1585.8|1587|1586.2|1585.2|1584.6|4187
1611845270000|2021-01-28 14:47:50|1586.6|1586|1586.8|1586|1586.8|1586|1586.2|1585.8|0
1611845280000|2021-01-28 14:48:00|1586.6|1585.8|1583.6|1583.2|1586.6|1585.8|1583.6|1583.2|4678
1611845290000|2021-01-28 14:48:10|1583.4|1583|1583.2|1582.8|1583.6|1583|1583|1582.2|13609
1611845300000|2021-01-28 14:48:20|1583.4|1582.6|1584.2|1583.2|1584.8|1584|1583.2|1582.6|4411
1611845310000|2021-01-28 14:48:30|1584.4|1583.6|1584|1583.4|1584.8|1584|1583.8|1583.2|450
1611845320000|2021-01-28 14:48:40|1583.8|1583.2|1582.4|1582|1583.8|1583.6|1582.4|1582|17450
1611845330000|2021-01-28 14:48:50|1582.6|1581.8|1582.6|1581.8|1582.6|1582.2|1582|1581.4|1549
1611845340000|2021-01-28 14:49:00|1582.4|1582|1580.6|1580|1582.6|1582.2|1580|1579.2|5565
1611845350000|2021-01-28 14:49:10|1580.8|1580.2|1581.6|1581.4|1582.2|1581.8|1580.8|1580|8738
1611845360000|2021-01-28 14:49:20|1581.4|1581.2|1581.6|1580.8|1582.2|1581.6|1580.4|1579.8|3285
1611845370000|2021-01-28 14:49:30|1581.8|1581|1581.4|1580.8|1582.4|1581.6|1581.4|1580.8|108
1611845380000|2021-01-28 14:49:40|1581.6|1581|1582.2|1581.4|1582.6|1582|1581.6|1581|14813
1611845390000|2021-01-28 14:49:50|1582|1581.2|1581.6|1580.8|1582|1581.2|1581|1580|2411
1611845400000|2021-01-28 14:50:00|1581.4|1581|1582.4|1581.6|1582.6|1582.2|1581.2|1580.8|3347
1611845410000|2021-01-28 14:50:10|1582.8|1581.8|1583.2|1582.6|1583.4|1582.6|1582.8|1581.8|3872
1611845420000|2021-01-28 14:50:20|1583|1582.4|1582.2|1581.8|1583.2|1582.8|1582.2|1581.8|816
1611845430000|2021-01-28 14:50:30|1582.4|1582|1582.2|1581.8|1582.8|1582.2|1582|1581.6|2421
1611845440000|2021-01-28 14:50:40|1582.6|1582|1582.8|1582.4|1583.2|1582.4|1582.6|1581.8|1002
1611845450000|2021-01-28 14:50:50|1582.6|1582.2|1581.8|1581.2|1582.6|1582.2|1581|1580.4|14175
1611845460000|2021-01-28 14:51:00|1581.6|1581|1580.8|1580|1581.8|1581|1580.2|1579|19355
1611845470000|2021-01-28 14:51:10|1580.6|1579.8|1580.6|1580.2|1581|1580.4|1580|1579.8|4853
1611845480000|2021-01-28 14:51:20|1580.4|1580|1580.8|1580|1581|1580.4|1580.2|1579.8|1632
1611845490000|2021-01-28 14:51:30|1581|1580.2|1582|1581.2|1582|1581.6|1580.8|1580.2|863
1611845500000|2021-01-28 14:51:40|1582.2|1581.4|1582.8|1582.4|1583.2|1582.4|1582|1581.4|641
1611845510000|2021-01-28 14:51:50|1583|1582.2|1581.8|1581.2|1583|1582.4|1581.8|1581.2|579
1611845520000|2021-01-28 14:52:00|1582|1581.4|1582.8|1582.2|1582.8|1582.6|1581.8|1581.4|2537
1611845530000|2021-01-28 14:52:10|1582.6|1582|1582.4|1582|1582.8|1582.2|1582.2|1581.6|1530
1611845540000|2021-01-28 14:52:20|1582.2|1581.8|1581.8|1581|1582.2|1581.8|1581.4|1581|849
1611845550000|2021-01-28 14:52:30|1581.2|1580.8|1583.4|1582.8|1583.6|1583|1581|1580.4|8194
1611845560000|2021-01-28 14:52:40|1583.2|1582.6|1583.6|1582.8|1583.6|1583|1582.6|1582.2|500
1611845570000|2021-01-28 14:52:50|1583.4|1582.6|1582.8|1582|1583.4|1582.6|1582.2|1581.6|3665
1611845580000|2021-01-28 14:53:00|1583|1582.2|1583.4|1582.6|1583.6|1582.8|1582.8|1582.2|2039
1611845590000|2021-01-28 14:53:10|1583.2|1582.8|1583.8|1583.2|1584|1583.2|1582.8|1582.4|3842
1611845600000|2021-01-28 14:53:20|1584|1583|1583.6|1583|1584|1583.2|1583.2|1582.8|391
1611845610000|2021-01-28 14:53:30|1583.8|1583.2|1581.6|1581|1584|1583.2|1581.6|1581|3999
1611845620000|2021-01-28 14:53:40|1581.4|1581.2|1582.8|1582|1582.8|1582|1581.4|1580.8|543
1611845630000|2021-01-28 14:53:50|1582.6|1582.2|1582.8|1582.2|1582.8|1582.2|1582.2|1581.8|727
1611845640000|2021-01-28 14:54:00|1582.6|1582.4|1582.6|1582|1583.4|1582.6|1582.6|1582|2203
1611845650000|2021-01-28 14:54:10|1582.4|1581.8|1580.6|1580|1582.6|1581.8|1580.6|1580|3564
1611845660000|2021-01-28 14:54:20|1580.4|1579.8|1579.8|1579.2|1580.6|1579.8|1579|1578.2|2400
1611845670000|2021-01-28 14:54:30|1579.6|1579|1579.8|1579.4|1580.6|1579.8|1579.6|1578.8|1086
1611845680000|2021-01-28 14:54:40|1579.6|1579.2|1579|1578.6|1579.8|1579.4|1578.8|1578.2|1177
1611845690000|2021-01-28 14:54:50|1578.8|1578.4|1579.8|1579.4|1580|1579.4|1578.6|1577.6|667
1611845700000|2021-01-28 14:55:00|1580|1579.6|1578.8|1578.2|1580|1579.6|1577.2|1576|15400
1611845710000|2021-01-28 14:55:10|1578.6|1578.4|1578.2|1577.4|1580|1579.4|1577|1576|5849
1611845720000|2021-01-28 14:55:20|1578|1577.2|1579.2|1578.8|1579.8|1579|1577.6|1577|7664
1611845730000|2021-01-28 14:55:30|1579.4|1579|1579.4|1578.6|1579.4|1579|1576.4|1575.6|7843
1611845740000|2021-01-28 14:55:40|1579.6|1578.4|1584.4|1583.8|1584.8|1584.2|1578.8|1578.4|21676
1611845750000|2021-01-28 14:55:50|1584.2|1583.6|1580.8|1580.2|1584.4|1583.8|1580.6|1580|11303
1611845760000|2021-01-28 14:56:00|1580.6|1580|1580.8|1580.2|1581|1580.4|1578.8|1578|1813
1611845770000|2021-01-28 14:56:10|1580.6|1580|1580.2|1579.4|1581.8|1581.2|1580|1579.4|2060
1611845780000|2021-01-28 14:56:20|1580|1579.6|1579|1578.4|1581|1580.2|1578.2|1577.4|4186
1611845790000|2021-01-28 14:56:30|1578.8|1578.2|1578.2|1577.4|1580|1579|1577.8|1577.2|457
1611845800000|2021-01-28 14:56:40|1578.4|1577.6|1577|1576.4|1578.6|1578|1576.8|1576.2|957
1611845810000|2021-01-28 14:56:50|1576.8|1576.2|1577.8|1577|1578.6|1578|1576.8|1576|1257
1611845820000|2021-01-28 14:57:00|1577.6|1576.8|1578|1577.4|1578|1577.4|1577|1576.4|242
1611845830000|2021-01-28 14:57:10|1578.2|1577.6|1578|1577.2|1578.6|1577.8|1577|1576.8|12719
1611845840000|2021-01-28 14:57:20|1578.2|1577.4|1577.6|1577.2|1579.6|1578.6|1577.4|1577|3722
1611845850000|2021-01-28 14:57:30|1577.8|1577.4|1576.6|1576.2|1577.8|1577.6|1576.2|1575.4|4644
1611845860000|2021-01-28 14:57:40|1576.8|1576|1576.2|1575.6|1577|1576|1575.4|1575|2945
1611845870000|2021-01-28 14:57:50|1576.4|1575.8|1575.6|1575|1576.4|1576|1575.6|1575|1199
1611845880000|2021-01-28 14:58:00|1575.8|1575.2|1573.4|1572.6|1575.8|1575.2|1573.4|1572.4|7836
1611845890000|2021-01-28 14:58:10|1573.6|1572.8|1572.8|1572.2|1573.6|1573|1571.6|1571.4|3574
1611845900000|2021-01-28 14:58:20|1573|1572|1572.2|1571.6|1573.6|1572.8|1572|1571.4|717
1611845910000|2021-01-28 14:58:30|1572|1571.4|1571.8|1571.4|1572|1571.4|1571.4|1571|2326
1611845920000|2021-01-28 14:58:40|1571.6|1571.2|1571.2|1570.8|1571.8|1571.2|1571|1570.2|1240
1611845930000|2021-01-28 14:58:50|1571|1570.6|1571.2|1570.6|1572|1571.4|1571|1570.6|5714
1611845940000|2021-01-28 14:59:00|1571.4|1570.8|1571|1570.4|1571.6|1570.8|1570.6|1570.4|1152
1611845950000|2021-01-28 14:59:10|1570.8|1570.6|1572.2|1571.4|1572.6|1571.8|1570.6|1570.4|3967
1611845960000|2021-01-28 14:59:20|1572|1571.6|1571.4|1571|1572|1571.8|1571.2|1571|1731
1611845970000|2021-01-28 14:59:30|1571.6|1571.2|1572.2|1571.4|1572.2|1571.4|1571.6|1571|610
1611845980000|2021-01-28 14:59:40|1572|1571.2|1570.4|1569.8|1572|1571.2|1570|1569.6|17486
1611845990000|2021-01-28 14:59:50|1570.6|1569.6|1570.6|1569.8|1570.6|1570|1570|1569.6|1566
1611846000000|2021-01-28 15:00:00|1570.8|1570.2|1571|1570.2|1571|1570.2|1570.6|1569.8|1226
1611846010000|2021-01-28 15:00:10|1570.8|1570.6|1571.2|1570.4|1571.8|1571.2|1570.8|1570.2|1814
1611846020000|2021-01-28 15:00:20|1571.4|1570.6|1569.6|1569.2|1571.6|1570.8|1569.6|1569|2531
1611846030000|2021-01-28 15:00:30|1569.8|1569.4|1567.6|1567|1570.2|1569.6|1567.6|1567|12612
1611846040000|2021-01-28 15:00:40|1567.4|1566.8|1567.4|1567|1568.2|1567.6|1566.8|1566|3722
1611846050000|2021-01-28 15:00:50|1567.2|1566.8|1567.8|1567|1568.2|1567.6|1566.8|1566|1362
1611846060000|2021-01-28 15:01:00|1567.6|1566.8|1568.2|1567.2|1568.4|1567.6|1567.2|1566.6|751
1611846070000|2021-01-28 15:01:10|1568|1567.4|1568.4|1567.6|1568.8|1568|1567.8|1567.2|301
1611846080000|2021-01-28 15:01:20|1568.6|1567.8|1569.4|1568.8|1570.6|1570.2|1568.6|1567.8|6599
1611846090000|2021-01-28 15:01:30|1569.2|1569|1568.4|1567.8|1569.4|1569|1567.6|1566.8|1179
1611846100000|2021-01-28 15:01:40|1568.2|1567.6|1567.8|1567.2|1568.6|1567.8|1567.6|1567|386
1611846110000|2021-01-28 15:01:50|1568|1567.4|1567.4|1566.8|1568.2|1567.4|1567.4|1566.8|635
1611846120000|2021-01-28 15:02:00|1567.6|1567|1568.4|1567.6|1568.6|1568|1567.6|1566.8|2340
1611846130000|2021-01-28 15:02:10|1568.6|1567.8|1567.8|1567.2|1568.6|1568.4|1566.8|1566|38921
1611846140000|2021-01-28 15:02:20|1568|1567.4|1569.6|1568.8|1569.8|1569|1568|1567.4|1027
1611846150000|2021-01-28 15:02:30|1569.8|1569|1569.4|1568.6|1570|1569.4|1569.2|1568.4|2729
1611846160000|2021-01-28 15:02:40|1569.2|1568.4|1568|1567.2|1569.2|1568.6|1566.8|1566.2|586
1611846170000|2021-01-28 15:02:50|1567.8|1567.4|1569.4|1568.4|1569.6|1568.8|1567.6|1567|1409
1611846180000|2021-01-28 15:03:00|1569.2|1568.2|1569.6|1568.8|1569.6|1569|1568.8|1568|528
1611846190000|2021-01-28 15:03:10|1569.8|1569.2|1569.2|1568.4|1570|1569.4|1569.2|1568.4|2582
1611846200000|2021-01-28 15:03:20|1569.4|1568.6|1567.8|1567|1569.8|1569.2|1567.8|1567|2636
1611846210000|2021-01-28 15:03:30|1568|1567.2|1568.2|1567.4|1568.4|1567.8|1567.6|1567|2251
1611846220000|2021-01-28 15:03:40|1568|1567.2|1567|1566.4|1568.4|1567.8|1566.6|1566.2|11417
1611846230000|2021-01-28 15:03:50|1566.8|1566.2|1565.2|1564.6|1567|1566.4|1565|1564.6|11101
1611846240000|2021-01-28 15:04:00|1565.4|1564.8|1565.6|1564.8|1565.8|1565|1564.8|1564.6|3603
1611846250000|2021-01-28 15:04:10|1565.8|1565|1565.6|1565.2|1566.8|1566|1565.4|1565|11667
1611846260000|2021-01-28 15:04:20|1565.8|1565.4|1565.6|1565.2|1565.8|1565.4|1565.4|1565|3262
1611846270000|2021-01-28 15:04:30|1565.8|1565.4|1566.6|1565.8|1566.6|1566|1565.8|1565.2|2127
1611846280000|2021-01-28 15:04:40|1566.8|1566|1566.8|1566.4|1567.2|1566.6|1566.4|1565.8|6114
1611846290000|2021-01-28 15:04:50|1566.6|1566.2|1566.2|1565.4|1566.8|1566.2|1565.8|1565.4|12328
1611846300000|2021-01-28 15:05:00|1566|1565.2|1566.6|1565.8|1567|1566.2|1566|1565.2|1674
1611846310000|2021-01-28 15:05:10|1566.4|1566|1565.6|1565|1567|1566.6|1565.6|1565|6074
1611846320000|2021-01-28 15:05:20|1565.8|1565.2|1565.4|1565|1565.8|1565.4|1565.2|1564.6|1680
1611846330000|2021-01-28 15:05:30|1565.6|1564.8|1566.4|1565.8|1566.4|1566|1565.2|1564.8|3933
1611846340000|2021-01-28 15:05:40|1566.2|1566|1567|1566.6|1567|1566.6|1566.2|1565.8|982
1611846350000|2021-01-28 15:05:50|1567.2|1566.8|1569.8|1569.2|1570.2|1569.4|1567.2|1566.6|41929
1611846360000|2021-01-28 15:06:00|1569.6|1568.8|1569|1568.2|1569.8|1569|1567.8|1567.2|10268
1611846370000|2021-01-28 15:06:10|1569.2|1568.4|1567.6|1567|1569.2|1568.6|1567.4|1567|4188
1611846380000|2021-01-28 15:06:20|1567.8|1567.2|1567|1566.6|1568|1567.6|1566.4|1565.8|17114
1611846390000|2021-01-28 15:06:30|1566.8|1566.4|1566.4|1565.8|1567|1566.4|1566.2|1565.6|1049
1611846400000|2021-01-28 15:06:40|1566.2|1565.6|1566.4|1565.6|1566.6|1566.4|1566.2|1565.6|1593
1611846410000|2021-01-28 15:06:50|1566.2|1565.8|1565.8|1565.6|1566.8|1566.4|1565.8|1565.6|21090
1611846420000|2021-01-28 15:07:00|1566|1565.8|1568.4|1568|1569.4|1568.6|1566|1565.6|16916
1611846430000|2021-01-28 15:07:10|1568.6|1568.2|1569.4|1568.6|1569.4|1568.8|1568.4|1568|15243
1611846440000|2021-01-28 15:07:20|1569.6|1568.8|1570|1569.4|1570|1569.4|1569.4|1568.8|5190
1611846450000|2021-01-28 15:07:30|1569.8|1569.2|1570.4|1569.6|1570.4|1569.8|1569.8|1569.2|575
1611846460000|2021-01-28 15:07:40|1570.2|1569.8|1570.8|1570|1570.8|1570.2|1570|1569.8|2754
1611846470000|2021-01-28 15:07:50|1570.6|1570.2|1570.8|1570.6|1570.8|1570.6|1570.4|1570|1396
1611846480000|2021-01-28 15:08:00|1571|1570.8|1570.8|1570|1571.6|1571.2|1570.2|1569.8|6912
1611846490000|2021-01-28 15:08:10|1571|1570.2|1570.2|1569.8|1571|1570.4|1570|1569.6|598
1611846500000|2021-01-28 15:08:20|1570|1569.6|1569.8|1569|1570.6|1569.8|1569|1568.6|3400
1611846510000|2021-01-28 15:08:30|1570|1569.2|1568.6|1568|1570|1569.4|1568.6|1568|3971
1611846520000|2021-01-28 15:08:40|1568.8|1568.2|1569.2|1568.6|1569.2|1568.8|1568.6|1568|4625
1611846530000|2021-01-28 15:08:50|1569.4|1568.8|1571.2|1570.8|1571.4|1571|1569.4|1568.6|2182
1611846540000|2021-01-28 15:09:00|1571|1571|1571.2|1570.6|1572|1571.4|1570.6|1570|5029
1611846550000|2021-01-28 15:09:10|1571.4|1570.8|1570|1569.4|1571.6|1571|1569.6|1569|7080
1611846560000|2021-01-28 15:09:20|1569.8|1569.2|1570|1569.4|1570.2|1569.8|1569.6|1569|943
1611846570000|2021-01-28 15:09:30|1569.8|1569.2|1570.6|1569.8|1571|1570.2|1569.6|1569|2928
1611846580000|2021-01-28 15:09:40|1570.4|1569.6|1569.4|1568.6|1570.4|1570|1569.2|1568.6|1880
1611846590000|2021-01-28 15:09:50|1569.2|1568.4|1568.6|1568|1569.4|1568.6|1568.2|1567.4|41
1611846600000|2021-01-28 15:10:00|1568.4|1568.2|1569.8|1569.4|1570.4|1569.6|1568.4|1567.6|5406
1611846610000|2021-01-28 15:10:10|1569.6|1569.2|1568.8|1568.2|1570|1569.6|1568.4|1568|3725
1611846620000|2021-01-28 15:10:20|1569|1568.4|1570.6|1570|1570.8|1570.4|1569|1568.4|5767
1611846630000|2021-01-28 15:10:30|1570.4|1569.8|1570.4|1569.6|1570.8|1570.2|1570|1569.4|4354
1611846640000|2021-01-28 15:10:40|1570.2|1569.4|1570.2|1569.6|1570.6|1570|1569.8|1569.2|11464
1611846650000|2021-01-28 15:10:50|1570|1569.4|1570.4|1569.6|1570.4|1569.8|1569.6|1569|3833
1611846660000|2021-01-28 15:11:00|1570.2|1569.8|1572.4|1571.6|1572.4|1571.6|1570.2|1569.8|3895
1611846670000|2021-01-28 15:11:10|1572.2|1571.8|1572.2|1571.4|1572.4|1572|1572|1571.4|463
1611846680000|2021-01-28 15:11:20|1572.4|1571.6|1571|1570.4|1572.4|1571.8|1571|1570.2|2153
1611846690000|2021-01-28 15:11:30|1570.8|1570.2|1570.4|1569.6|1571|1570.6|1570|1569.6|2256
1611846700000|2021-01-28 15:11:40|1570.2|1569.8|1570|1569.4|1570.6|1570|1569.6|1569.2|2083
1611846710000|2021-01-28 15:11:50|1569.8|1569.2|1569.2|1568.6|1570|1569.2|1568.2|1567.8|1011
1611846720000|2021-01-28 15:12:00|1569|1568.4|1571.4|1570.6|1571.4|1570.6|1568.8|1568.4|4716
1611846730000|2021-01-28 15:12:10|1571.2|1570.4|1571|1570.4|1571.2|1570.6|1570.6|1570.2|427
1611846740000|2021-01-28 15:12:20|1570.8|1570.2|1570.8|1570.2|1571.2|1570.8|1570.4|1570|190
1611846750000|2021-01-28 15:12:30|1570.6|1570|1571.2|1570.6|1571.4|1570.8|1570.4|1570|732
1611846760000|2021-01-28 15:12:40|1571|1570.8|1571.6|1571|1571.6|1571|1570.6|1570.2|14711
1611846770000|2021-01-28 15:12:50|1571.4|1571.2|1572.4|1572|1572.6|1572|1571.2|1570.6|1968
1611846780000|2021-01-28 15:13:00|1572.6|1572.2|1572.4|1571.8|1573.2|1572.6|1572.4|1571.8|7412
1611846790000|2021-01-28 15:13:10|1572.6|1572|1571.8|1571|1572.6|1572.2|1571.8|1570.8|833
1611846800000|2021-01-28 15:13:20|1571.6|1571.2|1570.8|1570.2|1571.8|1571.2|1570.6|1570|3756
1611846810000|2021-01-28 15:13:30|1571|1570.4|1571.6|1571|1571.8|1571.2|1571|1570|385
1611846820000|2021-01-28 15:13:40|1571.4|1570.8|1571.2|1570.6|1571.6|1570.8|1570.8|1570.2|1111
1611846830000|2021-01-28 15:13:50|1571|1570.4|1570.6|1570|1571.2|1571|1570.2|1569.6|5758
1611846840000|2021-01-28 15:14:00|1570.8|1570.2|1571.8|1571.4|1572|1571.6|1570.8|1570|4784
1611846850000|2021-01-28 15:14:10|1572|1571.6|1572|1571.4|1572.2|1571.8|1571.8|1571.2|2117
1611846860000|2021-01-28 15:14:20|1572.2|1571.6|1571.8|1571.4|1572.2|1571.8|1571.4|1571.2|6143
1611846870000|2021-01-28 15:14:30|1572|1571.6|1571.8|1571.4|1572.4|1571.8|1571.8|1571.4|1359
1611846880000|2021-01-28 15:14:40|1571.6|1571.2|1572.2|1571.6|1572.4|1572|1571.4|1571|2006
1611846890000|2021-01-28 15:14:50|1572.4|1571.8|1571.6|1571.2|1572.4|1572|1571.6|1571|1
1611846900000|2021-01-28 15:15:00|1571.8|1571.4|1572.6|1572.2|1573|1572.6|1571.8|1571.4|5044
1611846910000|2021-01-28 15:15:10|1572.8|1572.4|1574.6|1574|1574.6|1574.2|1572.6|1572.2|5135
1611846920000|2021-01-28 15:15:20|1574.4|1573.8|1572.8|1572.4|1574.4|1573.8|1572.6|1572.4|8125
1611846930000|2021-01-28 15:15:30|1572.6|1572.2|1570.8|1570.4|1572.6|1572.2|1570.8|1570.2|2465
1611846940000|2021-01-28 15:15:40|1571|1570.6|1570.8|1570.2|1571.6|1570.8|1570.8|1570|1570
1611846950000|2021-01-28 15:15:50|1570.6|1570.4|1571|1570.4|1571.2|1570.8|1570.6|1570|448
1611846960000|2021-01-28 15:16:00|1570.8|1570.2|1571.8|1571.2|1571.8|1571.2|1570.6|1570|797
1611846970000|2021-01-28 15:16:10|1571.6|1571|1570.8|1570.4|1571.6|1571.2|1570.8|1570.4|1004
1611846980000|2021-01-28 15:16:20|1571|1570.2|1569.6|1569|1571|1570.2|1569.4|1569|5347
1611846990000|2021-01-28 15:16:30|1569.8|1569.2|1569|1568.6|1570|1569.4|1568.6|1568|1534
1611847000000|2021-01-28 15:16:40|1569.2|1568.8|1569.4|1568.8|1569.6|1569.2|1569|1568.6|1783
1611847010000|2021-01-28 15:16:50|1569.2|1568.6|1569|1568.6|1569.4|1569.2|1569|1568.4|2148
1611847020000|2021-01-28 15:17:00|1569.2|1568.8|1570.4|1569.8|1570.4|1570.2|1569.2|1568.8|2758
1611847030000|2021-01-28 15:17:10|1570.2|1569.6|1570.4|1569.8|1570.4|1569.8|1569.4|1569|5459
1611847040000|2021-01-28 15:17:20|1570.2|1569.6|1569.2|1569|1570.4|1569.8|1569.2|1569|3091
1611847050000|2021-01-28 15:17:30|1569.4|1569.2|1569.6|1569.2|1569.8|1569.4|1569.4|1569|975
1611847060000|2021-01-28 15:17:40|1569.4|1569|1570.4|1569.8|1570.6|1570|1569.4|1569|4744
1611847070000|2021-01-28 15:17:50|1570.6|1570|1570.4|1569.8|1570.6|1570|1570.2|1569.6|400
1611847080000|2021-01-28 15:18:00|1570.2|1569.6|1570|1569.8|1570.8|1570.4|1569.6|1569|11533
1611847090000|2021-01-28 15:18:10|1570.2|1570|1570.6|1570.2|1570.6|1570.2|1570|1569.6|4039
1611847100000|2021-01-28 15:18:20|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.4|4852
1611847110000|2021-01-28 15:18:30|1570.4|1570|1570.8|1570.2|1571.2|1570.8|1570.2|1569.8|7258
1611847120000|2021-01-28 15:18:40|1570.6|1570.4|1570.6|1570.2|1571|1570.4|1570.2|1570|3760
1611847130000|2021-01-28 15:18:50|1570.4|1570|1569.8|1569.2|1570.4|1570.2|1569.8|1569.2|1550
1611847140000|2021-01-28 15:19:00|1569.6|1569.4|1569|1568.4|1569.6|1569.4|1568.6|1568.4|2133
1611847150000|2021-01-28 15:19:10|1568.8|1568.2|1568.6|1568.2|1568.8|1568.6|1568.4|1568|2289
1611847160000|2021-01-28 15:19:20|1568.8|1568.4|1569|1568.6|1569.2|1569|1568.8|1568.4|1120
1611847170000|2021-01-28 15:19:30|1569.2|1568.8|1569|1568.6|1569.2|1568.8|1568.2|1568|4595
1611847180000|2021-01-28 15:19:40|1568.8|1568.4|1569|1568.6|1569|1568.8|1568.6|1568.2|194
1611847190000|2021-01-28 15:19:50|1568.8|1568.4|1568.8|1568.6|1569|1568.6|1568.8|1568.2|0
1611847200000|2021-01-28 15:20:00|1569|1568.4|1568.2|1568|1569.2|1569|1568.2|1568|4513
1611847210000|2021-01-28 15:20:10|1568.4|1568.2|1567.4|1567|1568.4|1568.2|1567.4|1567|21897
1611847220000|2021-01-28 15:20:20|1567.2|1566.8|1567|1566.6|1567.6|1567|1566.8|1566.6|6222
1611847230000|2021-01-28 15:20:30|1566.8|1566.4|1567.2|1567|1567.4|1567|1566.6|1566.2|3163
1611847240000|2021-01-28 15:20:40|1567.4|1567.2|1568.6|1568|1568.8|1568.4|1567.2|1566.8|2677
1611847250000|2021-01-28 15:20:50|1568.8|1568.2|1569.4|1568.8|1569.6|1569|1568.6|1568.2|751
1611847260000|2021-01-28 15:21:00|1569|1568.6|1569|1568.6|1569|1568.8|1568.4|1568|3820
1611847270000|2021-01-28 15:21:10|1568.8|1568.4|1568.4|1568|1569|1568.6|1567.6|1567.4|3472
1611847280000|2021-01-28 15:21:20|1568.6|1568.2|1568.6|1568.2|1569|1568.4|1568.4|1567.8|1500
1611847290000|2021-01-28 15:21:30|1568.4|1568|1569|1568.6|1569.2|1568.8|1568.4|1568|710
1611847300000|2021-01-28 15:21:40|1568.8|1568.4|1570.2|1569.6|1570.4|1570|1568.6|1568.4|16272
1611847310000|2021-01-28 15:21:50|1570.4|1569.8|1570.4|1570|1571|1570.8|1570.2|1569.8|8626
1611847320000|2021-01-28 15:22:00|1570.6|1570.2|1571.2|1570.8|1571.6|1571.2|1570.4|1570|14068
1611847330000|2021-01-28 15:22:10|1571.4|1571|1573|1572.6|1573|1572.6|1571.4|1571|1846
1611847340000|2021-01-28 15:22:20|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.2|1571.8|1204
1611847350000|2021-01-28 15:22:30|1572.2|1571.8|1571.2|1570.8|1572.2|1571.8|1571|1570.8|1513
1611847360000|2021-01-28 15:22:40|1571|1570.6|1571.2|1570.8|1571.2|1570.8|1570.4|1570|3674
1611847370000|2021-01-28 15:22:50|1571.4|1570.6|1571.2|1570.8|1572.2|1571.6|1571.2|1570.6|1649
1611847380000|2021-01-28 15:23:00|1571.4|1570.6|1570.8|1570.4|1571.4|1570.8|1570.8|1570.4|0
1611847390000|2021-01-28 15:23:10|1570.6|1570.2|1570|1569.6|1570.8|1570.2|1569.8|1569.4|4118
1611847400000|2021-01-28 15:23:20|1569.8|1569.8|1570.6|1569.8|1571.4|1571|1569.8|1569.6|2034
1611847410000|2021-01-28 15:23:30|1570.8|1570|1570.4|1570|1571|1570.6|1570|1569.6|1244
1611847420000|2021-01-28 15:23:40|1570.2|1570.2|1571|1570.6|1571|1570.6|1570.2|1570|2550
1611847430000|2021-01-28 15:23:50|1571.2|1570.8|1570.4|1570|1571.2|1571|1570.2|1570|2805
1611847440000|2021-01-28 15:24:00|1570.6|1570.2|1570.4|1570|1571.4|1570.8|1570.2|1570|2260
1611847450000|2021-01-28 15:24:10|1570.2|1569.8|1569.2|1568.6|1570.4|1570|1568.8|1568.4|2283
1611847460000|2021-01-28 15:24:20|1569|1568.4|1569.6|1569|1569.8|1569.4|1569|1568.4|1251
1611847470000|2021-01-28 15:24:30|1569.8|1569.2|1569.2|1568.8|1570|1569.6|1569.2|1568.8|8
1611847480000|2021-01-28 15:24:40|1569|1568.6|1568.6|1568.2|1569.2|1569|1568.2|1568|224
1611847490000|2021-01-28 15:24:50|1568.4|1568|1568.2|1568|1568.4|1568.2|1568.2|1568|503
1611847500000|2021-01-28 15:25:00|1568|1567.8|1568|1567.4|1568.2|1567.8|1567.8|1567.2|657
1611847510000|2021-01-28 15:25:10|1567.8|1567.6|1567.4|1567|1568|1567.6|1567.4|1567|1441
1611847520000|2021-01-28 15:25:20|1567.6|1567.2|1568|1567.4|1568|1567.6|1567.4|1567|1087
1611847530000|2021-01-28 15:25:30|1567.6|1567.2|1567.8|1567.4|1568|1567.6|1567.6|1567|1291
1611847540000|2021-01-28 15:25:40|1568|1567.6|1567.8|1567.4|1568.2|1567.8|1567.4|1567.2|5121
1611847550000|2021-01-28 15:25:50|1568|1567.2|1567.6|1567.2|1568|1567.6|1567.6|1567|0
1611847560000|2021-01-28 15:26:00|1567.8|1567.4|1568|1567.4|1568.2|1567.8|1567.6|1567.2|1316
1611847570000|2021-01-28 15:26:10|1568.2|1567.6|1568.6|1568|1568.8|1568.4|1568|1567.6|1479
1611847580000|2021-01-28 15:26:20|1568.4|1567.8|1568.2|1567.8|1568.4|1568|1567.8|1567.4|1088
1611847590000|2021-01-28 15:26:30|1568|1567.6|1568.2|1567.8|1568.6|1567.8|1568|1567.4|560
1611847600000|2021-01-28 15:26:40|1568.4|1568|1569|1568.6|1569.2|1568.8|1568.4|1567.8|1208
1611847610000|2021-01-28 15:26:50|1568.8|1568.2|1568.6|1568.2|1569|1568.4|1567.6|1567.2|8066
1611847620000|2021-01-28 15:27:00|1568.8|1568.4|1569.6|1569|1569.6|1569|1568.6|1568.2|1111
1611847630000|2021-01-28 15:27:10|1569.4|1568.8|1569.2|1569|1569.6|1569.2|1569|1568.6|1637
1611847640000|2021-01-28 15:27:20|1569|1568.8|1568.2|1567.8|1569|1568.8|1568|1567.6|1059
1611847650000|2021-01-28 15:27:30|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.2|1568|264
1611847660000|2021-01-28 15:27:40|1568.6|1568.2|1568|1567.6|1568.8|1568.4|1567.8|1567.6|931
1611847670000|2021-01-28 15:27:50|1568.2|1567.8|1568.4|1568|1568.6|1568|1568|1567.6|754
1611847680000|2021-01-28 15:28:00|1568.6|1568.2|1568|1567.6|1568.8|1568.6|1567.6|1567.2|5897
1611847690000|2021-01-28 15:28:10|1568.2|1567.8|1568.6|1568.2|1568.6|1568.2|1568.2|1567.6|2004
1611847700000|2021-01-28 15:28:20|1568.4|1568|1568|1567.6|1568.4|1568|1567.6|1567.2|864
1611847710000|2021-01-28 15:28:30|1567.8|1567.4|1567|1566.6|1568|1567.6|1567|1566.6|2126
1611847720000|2021-01-28 15:28:40|1567.2|1566.8|1566.6|1566|1567.2|1566.8|1566.2|1566|898
1611847730000|2021-01-28 15:28:50|1566.4|1565.8|1565.6|1565.2|1566.4|1565.8|1565.4|1565|10561
1611847740000|2021-01-28 15:29:00|1565.4|1565|1565.6|1565|1565.6|1565.2|1565.2|1565|12500
1611847750000|2021-01-28 15:29:10|1565.4|1565.2|1564.6|1564.2|1565.6|1565.2|1564.2|1563.8|15335
1611847760000|2021-01-28 15:29:20|1564.4|1564.4|1564.8|1564.4|1564.8|1564.6|1564.4|1564.4|612
1611847770000|2021-01-28 15:29:30|1564.6|1564.6|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|292
1611847780000|2021-01-28 15:29:40|1565|1564.6|1565.6|1565|1565.6|1565.2|1564.8|1564.4|3856
1611847790000|2021-01-28 15:29:50|1565.4|1564.8|1564.4|1564|1565.4|1565|1564.4|1564|5307
1611847800000|2021-01-28 15:30:00|1564.6|1564.2|1566.8|1566.6|1566.8|1566.6|1564.4|1564|7522
1611847810000|2021-01-28 15:30:10|1566.6|1566.4|1566.4|1565.8|1567.2|1566.8|1566.2|1565.8|873
1611847820000|2021-01-28 15:30:20|1566.2|1566|1566.2|1565.8|1566.6|1566.2|1566.2|1565.8|1239
1611847830000|2021-01-28 15:30:30|1566.4|1566|1567|1566.4|1567.2|1566.6|1566.4|1566|597
1611847840000|2021-01-28 15:30:40|1566.8|1566.2|1566.4|1565.8|1566.8|1566.2|1565.8|1565.6|963
1611847850000|2021-01-28 15:30:50|1566.2|1566|1566.4|1565.8|1566.6|1566.2|1565.8|1565.6|854
1611847860000|2021-01-28 15:31:00|1566.6|1566|1565.4|1564.8|1566.8|1566.2|1565.4|1564.8|5855
1611847870000|2021-01-28 15:31:10|1565.6|1565|1565.6|1565|1566|1565.4|1565.4|1564.8|5500
1611847880000|2021-01-28 15:31:20|1565.4|1565.2|1564|1563.4|1565.6|1565.2|1563.8|1563.4|9714
1611847890000|2021-01-28 15:31:30|1564.2|1563.6|1564.8|1564.4|1564.8|1564.4|1564.2|1563.6|4783
1611847900000|2021-01-28 15:31:40|1564.6|1564.2|1564.4|1563.8|1564.6|1564.2|1563.8|1563.4|2095
1611847910000|2021-01-28 15:31:50|1563.6|1563.4|1563.6|1563.2|1564|1563.6|1563.6|1563.2|5314
1611847920000|2021-01-28 15:32:00|1563.8|1563|1563.8|1563.4|1564.2|1563.8|1563.4|1563|1000
1611847930000|2021-01-28 15:32:10|1564|1563.6|1564.4|1564|1564.6|1564.4|1563.8|1563.4|2367
1611847940000|2021-01-28 15:32:20|1564.6|1564.2|1563.8|1563.4|1564.6|1564.2|1563.4|1563.2|1144
1611847950000|2021-01-28 15:32:30|1564|1563.6|1564.2|1563.6|1564.2|1563.8|1564|1563.4|0
1611847960000|2021-01-28 15:32:40|1564|1563.8|1564.2|1563.6|1564.2|1564|1564|1563.6|2527
1611847970000|2021-01-28 15:32:50|1564|1563.8|1563.4|1563|1564.2|1563.8|1563.2|1563|2933
1611847980000|2021-01-28 15:33:00|1563.6|1563.2|1563.2|1562.8|1563.8|1563.4|1563|1562.4|1535
1611847990000|2021-01-28 15:33:10|1563.4|1563|1563|1562.6|1563.4|1563|1562.8|1562.4|10404
1611848000000|2021-01-28 15:33:20|1562.8|1562.4|1562.8|1562.2|1563|1562.6|1562.6|1562.2|1415
1611848010000|2021-01-28 15:33:30|1563|1562.4|1563.2|1562.6|1563.2|1562.8|1562.8|1562.4|257
1611848020000|2021-01-28 15:33:40|1563.4|1562.8|1564.6|1564.2|1564.8|1564.6|1563.2|1562.8|10497
1611848030000|2021-01-28 15:33:50|1564.2|1564|1564.4|1564|1564.8|1564.4|1564|1563.8|3986
1611848040000|2021-01-28 15:34:00|1564.6|1564.2|1564.8|1564.4|1565|1564.4|1564.4|1564|1547
1611848050000|2021-01-28 15:34:10|1565|1564.2|1564.6|1564.2|1565.6|1565.2|1564.6|1564.2|3377
1611848060000|2021-01-28 15:34:20|1564.4|1564|1563.2|1562.8|1564.6|1564.2|1563.2|1562.6|2890
1611848070000|2021-01-28 15:34:30|1563|1562.6|1562.8|1562.6|1563.2|1562.8|1562.4|1562.2|779
1611848080000|2021-01-28 15:34:40|1563|1562.8|1562|1561.6|1563.2|1562.8|1561.8|1561.4|3998
1611848090000|2021-01-28 15:34:50|1561.8|1561.4|1561.4|1560.8|1561.8|1561.4|1561|1560.6|3404
1611848100000|2021-01-28 15:35:00|1561.2|1560.6|1561.8|1561.4|1562.4|1561.8|1561.2|1560.6|459
1611848110000|2021-01-28 15:35:10|1562|1561.6|1561.6|1561.2|1562.2|1561.8|1561.2|1560.8|3542
1611848120000|2021-01-28 15:35:20|1561.8|1561.4|1562|1561.6|1562.2|1561.8|1561.6|1561.2|1262
1611848130000|2021-01-28 15:35:30|1561.8|1561.4|1561.8|1561.4|1562.2|1561.8|1561.8|1561.4|659
1611848140000|2021-01-28 15:35:40|1561.6|1561.6|1562|1561.6|1562.2|1562|1561.6|1561.4|349
1611848150000|2021-01-28 15:35:50|1561.8|1561.4|1561.8|1561.6|1562.2|1562|1561.4|1561.2|9169
1611848160000|2021-01-28 15:36:00|1562|1561.8|1561.8|1561.2|1562.2|1561.8|1561.6|1561.2|2589
1611848170000|2021-01-28 15:36:10|1561.6|1561|1561.4|1561|1561.6|1561.2|1560.6|1560.4|35433
1611848180000|2021-01-28 15:36:20|1561.6|1561.2|1561.2|1560.8|1561.6|1561.2|1560.8|1560.6|7121
1611848190000|2021-01-28 15:36:30|1561|1560.6|1561.4|1561|1561.6|1561.2|1560.8|1560.4|3342
1611848200000|2021-01-28 15:36:40|1561.6|1561.4|1562.8|1562.2|1562.8|1562.2|1561.4|1561|1001
1611848210000|2021-01-28 15:36:50|1562.6|1562.4|1563|1562.8|1563.4|1563|1562.4|1562.4|6192
1611848220000|2021-01-28 15:37:00|1563.2|1563|1563|1562.6|1563.6|1563|1562.6|1562.4|3618
1611848230000|2021-01-28 15:37:10|1562.8|1562.8|1563.6|1563.2|1563.6|1563.2|1562.8|1562.6|440
1611848240000|2021-01-28 15:37:20|1563.8|1563.4|1564|1563.4|1564.2|1563.6|1563.6|1563.4|309
1611848250000|2021-01-28 15:37:30|1564.2|1563.6|1564|1563.4|1564.6|1564.2|1564|1563.4|1202
1611848260000|2021-01-28 15:37:40|1564.2|1563.6|1563.4|1563|1564.2|1563.8|1562.8|1562.6|3480
1611848270000|2021-01-28 15:37:50|1563.2|1562.8|1562.6|1562.2|1563.2|1562.8|1562.4|1562.2|2393
1611848280000|2021-01-28 15:38:00|1562.8|1562.4|1563.2|1562.8|1563.2|1562.8|1562.2|1562|4066
1611848290000|2021-01-28 15:38:10|1563|1562.6|1562.6|1562|1563.2|1562.8|1562.2|1562|2052
1611848300000|2021-01-28 15:38:20|1562.4|1562.2|1562|1561.6|1562.8|1562.4|1562|1561.6|5674
1611848310000|2021-01-28 15:38:30|1562.2|1561.8|1561.8|1561.4|1562.4|1561.8|1561.2|1561|4505
1611848320000|2021-01-28 15:38:40|1562|1561.6|1562|1561.6|1562.2|1562|1561.8|1561.4|1396
1611848330000|2021-01-28 15:38:50|1561.8|1561.4|1562.2|1561.8|1562.4|1562|1561.4|1561.2|3451
1611848340000|2021-01-28 15:39:00|1562|1561.6|1561.4|1561|1562|1561.6|1561.2|1561|3399
1611848350000|2021-01-28 15:39:10|1561.6|1561.2|1561|1560.4|1562|1561.6|1560.8|1560.4|5605
1611848360000|2021-01-28 15:39:20|1560.8|1560.6|1560.6|1560.4|1561.2|1561|1560.6|1560.2|3096
1611848370000|2021-01-28 15:39:30|1560.8|1560.6|1560.8|1560.4|1561.4|1561|1560.6|1560.2|4757
1611848380000|2021-01-28 15:39:40|1560.6|1560.2|1560.2|1559.8|1560.6|1560.2|1559.6|1559.4|29212
1611848390000|2021-01-28 15:39:50|1560.4|1559.6|1559.6|1559|1560.4|1559.6|1559.2|1559|1912
1611848400000|2021-01-28 15:40:00|1559.4|1559.2|1561|1560.6|1561|1560.6|1559.2|1559|7088
1611848410000|2021-01-28 15:40:10|1560.8|1560.4|1560.4|1559.8|1561|1560.6|1560|1559.6|6207
1611848420000|2021-01-28 15:40:20|1560.2|1560|1560.2|1559.6|1560.6|1560.2|1560|1559.6|1759
1611848430000|2021-01-28 15:40:30|1560|1559.8|1559.6|1559.2|1560.2|1559.8|1559.6|1559.2|4047
1611848440000|2021-01-28 15:40:40|1559.4|1559|1558.6|1558|1559.8|1559.4|1558.4|1558|5512
1611848450000|2021-01-28 15:40:50|1558.4|1557.8|1557.2|1556.6|1558.4|1557.8|1557|1556.6|5259
1611848460000|2021-01-28 15:41:00|1557|1556.8|1558|1557.6|1558|1557.6|1556.8|1556.4|4378
1611848470000|2021-01-28 15:41:10|1558.2|1557.4|1558|1557.4|1558.2|1557.8|1557.6|1557.2|2636
1611848480000|2021-01-28 15:41:20|1557.8|1557.2|1557.2|1556.6|1558.2|1557.8|1557|1556.4|1985
1611848490000|2021-01-28 15:41:30|1557|1556.8|1557.8|1557.2|1558|1557.8|1556.8|1556.6|1844
1611848500000|2021-01-28 15:41:40|1558|1557.4|1557.2|1556.6|1558|1557.4|1556.8|1556.4|2706
1611848510000|2021-01-28 15:41:50|1557|1556.4|1557.4|1557|1557.6|1557.2|1556.4|1556|8529
1611848520000|2021-01-28 15:42:00|1557.2|1556.8|1557.6|1557.2|1557.8|1557.4|1556.8|1556.6|5769
1611848530000|2021-01-28 15:42:10|1557.8|1557|1558|1557.6|1558|1557.8|1557.4|1557|4297
1611848540000|2021-01-28 15:42:20|1557.8|1557.4|1557.6|1557|1558|1557.4|1556.8|1556.6|8041
1611848550000|2021-01-28 15:42:30|1557.4|1556.8|1557.8|1557.4|1558|1557.6|1557.2|1556.8|5401
1611848560000|2021-01-28 15:42:40|1557.6|1557.2|1557.2|1556.6|1557.8|1557.6|1557|1556.6|4085
1611848570000|2021-01-28 15:42:50|1557|1556.4|1556.8|1556|1557.2|1556.6|1556.4|1556|655
1611848580000|2021-01-28 15:43:00|1556.6|1556.2|1556.8|1556.4|1557.2|1556.4|1556.4|1556|1812
1611848590000|2021-01-28 15:43:10|1557|1556.6|1557|1556.6|1557.2|1557|1556.4|1556|14924
1611848600000|2021-01-28 15:43:20|1557.2|1556.8|1557.4|1556.6|1557.4|1557|1557|1556.6|3800
1611848610000|2021-01-28 15:43:30|1557.2|1556.8|1557.8|1557.2|1558.2|1558|1556.8|1556.6|37201
1611848620000|2021-01-28 15:43:40|1557.6|1557.4|1559.4|1558.8|1559.6|1559.2|1557.6|1557.2|5032
1611848630000|2021-01-28 15:43:50|1559.2|1558.6|1559.6|1559.2|1560|1559.6|1558.8|1558.6|759
1611848640000|2021-01-28 15:44:00|1559.8|1559.4|1558.8|1558.4|1559.8|1559.6|1558.8|1558.4|2641
1611848650000|2021-01-28 15:44:10|1559|1558.6|1559|1558.4|1559.2|1558.8|1558.6|1558.4|2202
1611848660000|2021-01-28 15:44:20|1558.8|1558.6|1559.4|1559|1559.4|1559.2|1558.8|1558.4|5197
1611848670000|2021-01-28 15:44:30|1559.6|1559.2|1559.2|1558.6|1559.8|1559.4|1559|1558.6|4645
1611848680000|2021-01-28 15:44:40|1559|1558.8|1559.6|1558.8|1559.6|1559|1559|1558.8|941
1611848690000|2021-01-28 15:44:50|1559.8|1559|1560.8|1560.2|1560.8|1560.6|1559.8|1559|4596
1611848700000|2021-01-28 15:45:00|1560.6|1560.4|1561.2|1560.6|1561.2|1560.6|1560.6|1560|1199
1611848710000|2021-01-28 15:45:10|1561.4|1560.8|1561.4|1560.8|1561.6|1561.2|1561.2|1560.6|2221
1611848720000|2021-01-28 15:45:20|1561.2|1561|1560.4|1560|1561.4|1561.2|1560.2|1559.8|10195
1611848730000|2021-01-28 15:45:30|1560.2|1559.8|1561|1560.4|1561|1560.4|1560.2|1559.6|1858
1611848740000|2021-01-28 15:45:40|1560.8|1560.2|1560.2|1559.4|1560.8|1560.2|1559.8|1559.4|1494
1611848750000|2021-01-28 15:45:50|1560|1559.6|1561|1560.2|1561|1560.2|1559.8|1559.4|1023
1611848760000|2021-01-28 15:46:00|1560.8|1560.4|1561|1560.6|1562|1561.6|1560.6|1560.2|3949
1611848770000|2021-01-28 15:46:10|1560.8|1560.4|1560.4|1560|1561|1560.6|1560.4|1560|2842
1611848780000|2021-01-28 15:46:20|1560.6|1560.2|1560|1559.4|1560.6|1560.2|1560|1559.4|1087
1611848790000|2021-01-28 15:46:30|1560.2|1559.6|1560.2|1559.6|1560.2|1559.8|1559.8|1559.4|1696
1611848800000|2021-01-28 15:46:40|1560|1559.8|1560.2|1559.6|1560.2|1560|1560|1559.4|582
1611848810000|2021-01-28 15:46:50|1560|1559.8|1560|1559.6|1560.2|1560|1560|1559.6|210
1611848820000|2021-01-28 15:47:00|1559.8|1559.4|1560.4|1559.8|1560.4|1559.8|1559.8|1559.4|1951
1611848830000|2021-01-28 15:47:10|1560.6|1560|1560.4|1559.8|1560.6|1560.2|1560|1559.4|748
1611848840000|2021-01-28 15:47:20|1560.2|1559.6|1559.6|1559|1560.4|1560|1559.4|1559|3650
1611848850000|2021-01-28 15:47:30|1559.4|1558.8|1559.2|1558.8|1559.6|1559|1558.8|1558.4|4102
1611848860000|2021-01-28 15:47:40|1559|1558.6|1558.6|1558.2|1559|1558.8|1558.2|1557.6|5634
1611848870000|2021-01-28 15:47:50|1558.8|1558|1558.8|1558.4|1558.8|1558.4|1558.6|1558|448
1611848880000|2021-01-28 15:48:00|1559|1558.6|1559.2|1558.6|1559.8|1559|1558.8|1558.6|2471
1611848890000|2021-01-28 15:48:10|1559.4|1558.4|1558.6|1558|1559.4|1558.4|1558.6|1558|1441
1611848900000|2021-01-28 15:48:20|1558.4|1558.2|1558.2|1557.6|1558.4|1558.2|1558.2|1557.4|8195
1611848910000|2021-01-28 15:48:30|1558|1558|1558.6|1558|1558.8|1558.4|1558|1557.6|308
1611848920000|2021-01-28 15:48:40|1558.8|1558.2|1559.4|1558.8|1560|1559.8|1558.6|1558|3678
1611848930000|2021-01-28 15:48:50|1559.6|1559|1559.8|1559.6|1560|1559.8|1559.4|1558.8|763
1611848940000|2021-01-28 15:49:00|1560|1559.8|1561.6|1561|1561.8|1561.2|1559.8|1559.8|2566
1611848950000|2021-01-28 15:49:10|1561.8|1561.2|1561.2|1560.8|1562|1561.4|1561|1560.6|2471
1611848960000|2021-01-28 15:49:20|1561.4|1560.6|1562|1561.4|1562|1561.6|1561|1560.4|942
1611848970000|2021-01-28 15:49:30|1562.2|1561.6|1561.4|1561|1562.4|1561.6|1561|1560.6|2009
1611848980000|2021-01-28 15:49:40|1561.6|1561.2|1561.4|1561.2|1562|1561.4|1561.4|1561|1181
1611848990000|2021-01-28 15:49:50|1561.6|1561|1560.6|1560.2|1561.6|1561|1560.4|1560|2521
1611849000000|2021-01-28 15:50:00|1560.4|1560|1561.4|1560.8|1561.4|1560.8|1560|1559.6|3492
1611849010000|2021-01-28 15:50:10|1561.6|1561|1561.4|1560.8|1561.8|1561.4|1560.8|1560.4|6276
1611849020000|2021-01-28 15:50:20|1561.2|1560.6|1561.4|1561|1561.8|1561.2|1561|1560.6|2085
1611849030000|2021-01-28 15:50:30|1561.6|1561.2|1561.4|1561|1561.8|1561.2|1561.2|1560.8|1149
1611849040000|2021-01-28 15:50:40|1561.6|1561.2|1561|1560.4|1561.8|1561.2|1560.8|1560.4|1300
1611849050000|2021-01-28 15:50:50|1560.8|1560.6|1561.2|1560.8|1561.4|1560.8|1560.8|1560.4|2096
1611849060000|2021-01-28 15:51:00|1561.4|1561|1561.6|1561.2|1561.8|1561.4|1561|1560.4|644
1611849070000|2021-01-28 15:51:10|1561.4|1561|1562.4|1561.8|1562.4|1562|1561.4|1560.8|946
1611849080000|2021-01-28 15:51:20|1562.6|1561.6|1562.6|1562|1563.2|1562.4|1562.4|1561.6|1752
1611849090000|2021-01-28 15:51:30|1562.8|1562.2|1562.6|1562.2|1563|1562.6|1562.6|1562|8
1611849100000|2021-01-28 15:51:40|1562.4|1562|1562|1561.4|1562.6|1562.4|1561.8|1561.4|3327
1611849110000|2021-01-28 15:51:50|1561.8|1561.2|1560.8|1560.2|1561.8|1561.2|1560.8|1560.2|0
1611849120000|2021-01-28 15:52:00|1560.6|1560.4|1560|1559.6|1560.8|1560.6|1560|1559.6|5688
1611849130000|2021-01-28 15:52:10|1560.2|1559.8|1560.6|1560|1561.6|1561.2|1560|1559.8|12983
1611849140000|2021-01-28 15:52:20|1560.8|1560.2|1561.2|1560.8|1561.4|1561|1560.6|1560.2|455
1611849150000|2021-01-28 15:52:30|1561|1560.6|1562|1561.6|1562|1561.6|1560.6|1560.2|1003
1611849160000|2021-01-28 15:52:40|1561.8|1561.4|1560.6|1560.4|1562|1561.4|1560.6|1560.4|5744
1611849170000|2021-01-28 15:52:50|1560.4|1560.2|1560.8|1560.2|1561.2|1560.6|1560.4|1560|1411
1611849180000|2021-01-28 15:53:00|1561|1560.4|1561.2|1560.8|1561.6|1561|1560.8|1560.2|176
1611849190000|2021-01-28 15:53:10|1561.4|1561|1561.6|1561.2|1562|1561.4|1561.2|1560.8|6166
1611849200000|2021-01-28 15:53:20|1561.4|1561|1561.4|1561|1561.6|1561.4|1561.2|1560.6|800
1611849210000|2021-01-28 15:53:30|1561.2|1560.8|1562.2|1562|1562.6|1562.2|1561.2|1560.8|4056
1611849220000|2021-01-28 15:53:40|1562.4|1561.8|1561.6|1561.2|1562.4|1562|1561.2|1560.6|2739
1611849230000|2021-01-28 15:53:50|1561.4|1561|1562.2|1561.8|1562.4|1561.8|1561.4|1561|10798
1611849240000|2021-01-28 15:54:00|1562|1562|1561|1560.6|1563.4|1562.8|1561|1560.6|21489
1611849250000|2021-01-28 15:54:10|1560.8|1560.8|1560|1559.6|1561.2|1561|1559.8|1559.4|7659
1611849260000|2021-01-28 15:54:20|1559.8|1559.4|1559.2|1558.8|1559.8|1559.4|1559|1558.6|2936
1611849270000|2021-01-28 15:54:30|1559.4|1559|1559|1558.6|1559.4|1559|1559|1558.6|804
1611849280000|2021-01-28 15:54:40|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.4|1550
1611849290000|2021-01-28 15:54:50|1559.2|1558.8|1559.2|1558.6|1560|1559.6|1559.2|1558.6|3017
1611849300000|2021-01-28 15:55:00|1559.4|1558.8|1560.4|1560|1560.8|1560.2|1559.2|1558.6|4768
1611849310000|2021-01-28 15:55:10|1560.6|1560.2|1560.8|1560.4|1561.2|1560.8|1560.4|1560|1514
1611849320000|2021-01-28 15:55:20|1560.6|1560.2|1560|1559.4|1560.6|1560.4|1559.4|1559.2|5778
1611849330000|2021-01-28 15:55:30|1559.8|1559.6|1560|1559.2|1560.2|1559.8|1559.6|1559.2|342
1611849340000|2021-01-28 15:55:40|1559.8|1559.4|1560|1559.6|1560|1559.6|1559|1558.6|14632
1611849350000|2021-01-28 15:55:50|1560.2|1559.8|1561|1560.2|1561|1560.6|1560|1559.6|5051
1611849360000|2021-01-28 15:56:00|1560.8|1560.4|1561.4|1560.6|1561.6|1561|1560.4|1560.2|6357
1611849370000|2021-01-28 15:56:10|1561.2|1560.8|1562.6|1562|1562.6|1562.2|1561|1560.8|2962
1611849380000|2021-01-28 15:56:20|1562.4|1561.6|1562|1561.4|1562.4|1561.8|1561.6|1561.2|2635
1611849390000|2021-01-28 15:56:30|1562.2|1561.2|1562|1561.6|1562.4|1562|1561.6|1561|141
1611849400000|2021-01-28 15:56:40|1562.2|1561.8|1561.8|1561.4|1562.4|1561.8|1561.2|1560.8|4225
1611849410000|2021-01-28 15:56:50|1561.6|1561.2|1562|1561.6|1562|1561.6|1561.4|1561|3183
1611849420000|2021-01-28 15:57:00|1561.8|1561.4|1562.6|1562.2|1562.6|1562.2|1561.8|1561.2|4912
1611849430000|2021-01-28 15:57:10|1562.8|1562.4|1562.6|1562.2|1563.6|1563|1562.4|1562|1443
1611849440000|2021-01-28 15:57:20|1562.4|1562|1562.6|1562.2|1563|1562.6|1562|1561.8|31817
1611849450000|2021-01-28 15:57:30|1562.4|1562|1561.8|1561.2|1562.4|1562.2|1561.6|1561.2|6712
1611849460000|2021-01-28 15:57:40|1561.6|1561|1561.2|1560.6|1562|1561.6|1561.2|1560.6|1103
1611849470000|2021-01-28 15:57:50|1561.4|1560.8|1561.2|1560.8|1562|1561.4|1561.2|1560.6|2011
1611849480000|2021-01-28 15:58:00|1561.4|1561|1561.6|1561.2|1561.6|1561.2|1561|1560.4|175
1611849490000|2021-01-28 15:58:10|1561.8|1561|1562.6|1562.2|1563|1562.4|1561.8|1561|1694
1611849500000|2021-01-28 15:58:20|1562.8|1562|1563.2|1562.6|1563.8|1563.2|1562.6|1562|1328
1611849510000|2021-01-28 15:58:30|1563|1562.4|1562.6|1562.4|1563|1562.6|1562.2|1562|1896
1611849520000|2021-01-28 15:58:40|1562.4|1562.2|1562.6|1562.2|1563|1562.6|1562.4|1562.2|1924
1611849530000|2021-01-28 15:58:50|1562.8|1562.4|1562|1561.6|1563|1562.4|1561.4|1561|7397
1611849540000|2021-01-28 15:59:00|1562.2|1562|1562.2|1561.8|1562.6|1562|1562|1561.6|781
1611849550000|2021-01-28 15:59:10|1562.4|1562|1561.6|1561.2|1562.6|1562.2|1561.4|1561|3706
1611849560000|2021-01-28 15:59:20|1561.4|1561|1560.6|1560.2|1561.4|1561|1560.2|1560|1947
1611849570000|2021-01-28 15:59:30|1560.8|1560|1561|1560.6|1561|1560.6|1560.8|1560|177
1611849580000|2021-01-28 15:59:40|1561.2|1560.8|1561.4|1561|1561.6|1561|1560.8|1560.4|1117
1611849590000|2021-01-28 15:59:50|1561.6|1561.2|1561.8|1561.6|1562|1561.6|1561.4|1561|1000
1611849600000|2021-01-28 16:00:00|1562|1561.8|1562.6|1562|1563|1562.4|1562|1561.6|3821
1611849610000|2021-01-28 16:00:10|1562.4|1561.8|1561.6|1561.4|1562.8|1562.2|1561.6|1561.4|6419
1611849620000|2021-01-28 16:00:20|1561.8|1561.2|1561.2|1560.8|1562|1561.6|1561|1560.6|1906
1611849630000|2021-01-28 16:00:30|1561|1560.6|1561.4|1561|1561.8|1561.4|1560.8|1560.6|8382
1611849640000|2021-01-28 16:00:40|1561.6|1561.2|1562|1561.6|1562.6|1562.2|1561.6|1561.2|1382
1611849650000|2021-01-28 16:00:50|1561.8|1561.4|1562.6|1562|1562.8|1562.4|1561.8|1561.4|3294
1611849660000|2021-01-28 16:01:00|1562.4|1561.8|1561.2|1561|1562.4|1561.8|1561|1560.6|10912
1611849670000|2021-01-28 16:01:10|1561.4|1561.2|1561.4|1561|1561.8|1561.2|1561|1560.6|1156
1611849680000|2021-01-28 16:01:20|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561|1560.6|30
1611849690000|2021-01-28 16:01:30|1561|1560.6|1560.8|1560.2|1561|1560.6|1560.2|1559.6|4109
1611849700000|2021-01-28 16:01:40|1560.6|1560|1560.4|1560|1560.6|1560.2|1560.2|1559.8|2223
1611849710000|2021-01-28 16:01:50|1560.6|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1560|1516
1611849720000|2021-01-28 16:02:00|1560.8|1560.4|1561|1560.6|1561.2|1560.8|1560.6|1560.2|3782
1611849730000|2021-01-28 16:02:10|1560.8|1560.8|1562|1561.6|1562.6|1562|1560.8|1560.6|3454
1611849740000|2021-01-28 16:02:20|1561.8|1561.4|1562|1561.4|1562|1561.6|1561.2|1560.8|2856
1611849750000|2021-01-28 16:02:30|1561.8|1561.2|1562|1561.4|1562|1561.6|1561.6|1561|1293
1611849760000|2021-01-28 16:02:40|1561.8|1561.6|1562|1561.4|1562|1561.8|1561.6|1561.4|3817
1611849770000|2021-01-28 16:02:50|1562.2|1561.6|1562|1561.8|1562.6|1562.2|1562|1561.4|1652
1611849780000|2021-01-28 16:03:00|1562.2|1562|1563.6|1563.2|1563.6|1563.2|1562.2|1561.8|2304
1611849790000|2021-01-28 16:03:10|1563.8|1563.4|1562.8|1562.6|1564|1563.4|1562.8|1562.6|9013
1611849800000|2021-01-28 16:03:20|1563|1562.4|1563.4|1562.8|1563.6|1563|1562.4|1562.2|9303
1611849810000|2021-01-28 16:03:30|1563.2|1563|1564|1563.4|1564.2|1563.6|1563.2|1562.8|2760
1611849820000|2021-01-28 16:03:40|1564.2|1563.6|1564.4|1564|1564.6|1564|1564|1563.4|954
1611849830000|2021-01-28 16:03:50|1564.6|1564.2|1565.4|1564.8|1565.4|1565|1564.6|1564.2|12303
1611849840000|2021-01-28 16:04:00|1565.6|1565|1566.2|1565.6|1566.4|1565.8|1565|1564.8|4858
1611849850000|2021-01-28 16:04:10|1566.4|1565.8|1566.4|1566.2|1566.8|1566.4|1566.4|1565.6|1064
1611849860000|2021-01-28 16:04:20|1566.6|1566|1567.6|1567.2|1567.8|1567.4|1566.4|1566|6794
1611849870000|2021-01-28 16:04:30|1567.8|1567.4|1567.4|1567|1568.2|1568|1567.4|1567|21034
1611849880000|2021-01-28 16:04:40|1567.6|1567.2|1567.8|1567.4|1568|1567.8|1567.4|1567|5196
1611849890000|2021-01-28 16:04:50|1568|1567.6|1567.8|1567.4|1568.2|1567.8|1567.8|1567.4|6291
1611849900000|2021-01-28 16:05:00|1567.6|1567.2|1566.6|1566.4|1567.8|1567.4|1566.2|1566|26545
1611849910000|2021-01-28 16:05:10|1566.8|1566.2|1566.4|1566.2|1566.8|1566.4|1566|1565.8|3045
1611849920000|2021-01-28 16:05:20|1566.2|1566|1566.2|1565.8|1566.8|1566.4|1566.2|1565.8|6543
1611849930000|2021-01-28 16:05:30|1566|1565.6|1566.2|1565.6|1566.2|1566|1565.6|1565.2|2010
1611849940000|2021-01-28 16:05:40|1566|1565.8|1566.2|1566|1566.6|1566.2|1565.6|1565.4|6506
1611849950000|2021-01-28 16:05:50|1566.4|1565.8|1566.6|1566.2|1566.8|1566.4|1566.2|1565.8|5858
1611849960000|2021-01-28 16:06:00|1566.4|1566|1567.6|1567.2|1567.8|1567.4|1566.2|1566|6903
1611849970000|2021-01-28 16:06:10|1567.8|1567.4|1567.8|1567.4|1568.4|1568|1567.8|1567.2|7608
1611849980000|2021-01-28 16:06:20|1567.6|1567.2|1566.6|1566.2|1567.8|1567.6|1566.4|1566.2|9002
1611849990000|2021-01-28 16:06:30|1566.8|1566.4|1566.6|1566.2|1567.2|1566.8|1566.4|1566|29969
1611850000000|2021-01-28 16:06:40|1566.8|1566.4|1567.8|1567.4|1568|1567.6|1566.6|1566.2|6512
1611850010000|2021-01-28 16:06:50|1568|1567.6|1568.8|1568.4|1569|1568.6|1568|1567.6|165
1611850020000|2021-01-28 16:07:00|1569|1568.6|1568|1567.4|1569.2|1568.8|1567.6|1567.4|12185
1611850030000|2021-01-28 16:07:10|1567.8|1567.2|1568.2|1567.8|1568.2|1568|1567.6|1567.2|4385
1611850040000|2021-01-28 16:07:20|1568.4|1568|1569.4|1568.8|1569.6|1569.2|1568.2|1567.8|3189
1611850050000|2021-01-28 16:07:30|1569.6|1569|1568.6|1568.4|1569.8|1569.2|1568.6|1568.4|6984
1611850060000|2021-01-28 16:07:40|1568.8|1568.6|1568.8|1568.4|1569|1568.6|1568.6|1568.2|5968
1611850070000|2021-01-28 16:07:50|1568.6|1568.2|1568.6|1568.2|1568.8|1568.6|1568.4|1568.2|1919
1611850080000|2021-01-28 16:08:00|1568.8|1568.4|1568|1567.4|1568.8|1568.6|1567.6|1567.4|13016
1611850090000|2021-01-28 16:08:10|1567.8|1567.2|1567.8|1567.4|1568|1567.6|1567.4|1567.2|5790
1611850100000|2021-01-28 16:08:20|1567.6|1567.2|1567.4|1567.2|1567.8|1567.4|1567.4|1567.2|3888
1611850110000|2021-01-28 16:08:30|1567.2|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|1066
1611850120000|2021-01-28 16:08:40|1567.4|1567|1566.6|1566.4|1567.4|1567.2|1566.6|1566.4|3296
1611850130000|2021-01-28 16:08:50|1566.4|1566.2|1565.8|1565.2|1566.6|1566.2|1565.6|1565.2|16328
1611850140000|2021-01-28 16:09:00|1566|1565.4|1566.4|1565.8|1566.4|1566|1565.8|1565.2|2628
1611850150000|2021-01-28 16:09:10|1566.6|1566|1566.2|1566|1566.6|1566.4|1566|1565.8|5953
1611850160000|2021-01-28 16:09:20|1566|1565.8|1565.8|1565.4|1566|1566|1565.4|1565|5058
1611850170000|2021-01-28 16:09:30|1566|1565.6|1565.4|1565|1566|1565.6|1565.2|1565|1122
1611850180000|2021-01-28 16:09:40|1565.2|1565.2|1565.8|1565.4|1566|1565.6|1565.2|1564.6|2093
1611850190000|2021-01-28 16:09:50|1566|1565.6|1566.6|1566|1566.6|1566.2|1566|1565.6|5412
1611850200000|2021-01-28 16:10:00|1566.8|1566.2|1566.6|1566.2|1567.2|1566.8|1566.2|1566|2173
1611850210000|2021-01-28 16:10:10|1566.8|1566.4|1567.6|1567|1567.6|1567|1566.6|1566|26026
1611850220000|2021-01-28 16:10:20|1567.4|1567.4|1568.4|1567.8|1568.6|1568|1567.4|1567.2|1088
1611850230000|2021-01-28 16:10:30|1568.2|1567.6|1567.4|1567|1568.4|1568|1567.4|1566.8|4138
1611850240000|2021-01-28 16:10:40|1567.6|1567.2|1568|1567.4|1568|1567.6|1567|1566.8|4662
1611850250000|2021-01-28 16:10:50|1567.8|1567.2|1567.6|1567|1567.8|1567.2|1567.2|1566.8|2543
1611850260000|2021-01-28 16:11:00|1567.8|1567.2|1568.2|1567.8|1568.6|1568.2|1567.6|1567.2|2531
1611850270000|2021-01-28 16:11:10|1568.4|1568|1568.2|1567.8|1568.8|1568.2|1568.2|1567.8|407
1611850280000|2021-01-28 16:11:20|1568|1567.6|1568.2|1567.6|1568.2|1568|1567.8|1567.4|4701
1611850290000|2021-01-28 16:11:30|1568|1567.4|1568.6|1568.2|1568.8|1568.4|1567.4|1567.2|5339
1611850300000|2021-01-28 16:11:40|1568.8|1568.4|1568.2|1567.6|1568.8|1568.4|1568|1567.6|1906
1611850310000|2021-01-28 16:11:50|1568|1567.8|1567.8|1567.4|1568.2|1567.8|1567.8|1567.4|371
1611850320000|2021-01-28 16:12:00|1568|1567.6|1567|1566.6|1568.2|1567.6|1566.6|1566.2|4438
1611850330000|2021-01-28 16:12:10|1567.4|1566.8|1566.6|1566.4|1567.4|1567|1566.4|1566.2|3205
1611850340000|2021-01-28 16:12:20|1566.4|1566.2|1566.6|1566.2|1566.8|1566.4|1566|1565.6|5953
1611850350000|2021-01-28 16:12:30|1566.8|1566.4|1567.4|1567|1567.6|1567|1566.6|1566.2|6671
1611850360000|2021-01-28 16:12:40|1567.6|1567.2|1568.6|1568.2|1568.6|1568.2|1567.6|1567|1242
1611850370000|2021-01-28 16:12:50|1568.8|1568.4|1569.4|1568.8|1569.4|1569|1568.6|1568.2|5524
1611850380000|2021-01-28 16:13:00|1569.6|1569|1570|1569.4|1570|1569.6|1569.4|1569|4537
1611850390000|2021-01-28 16:13:10|1569.8|1569.6|1571.4|1570.8|1571.6|1570.8|1569.8|1569.6|14628
1611850400000|2021-01-28 16:13:20|1571.2|1570.6|1571|1570.6|1571.6|1571.4|1570.8|1570.4|5536
1611850410000|2021-01-28 16:13:30|1570.8|1570.4|1569.8|1569.4|1571|1570.6|1569.8|1569.4|1196
1611850420000|2021-01-28 16:13:40|1569.6|1569.2|1569|1568.6|1569.6|1569.4|1568.8|1568.6|8996
1611850430000|2021-01-28 16:13:50|1569.2|1568.8|1569.6|1569|1569.6|1569.2|1568.8|1568.4|26034
1611850440000|2021-01-28 16:14:00|1569.8|1569.2|1570|1569.6|1570.4|1570|1569.6|1569.2|4052
1611850450000|2021-01-28 16:14:10|1569.8|1569.4|1569.6|1569|1570|1569.6|1569.4|1569|2140
1611850460000|2021-01-28 16:14:20|1569.4|1568.8|1568.8|1568.6|1569.6|1569|1568.8|1568.6|1490
1611850470000|2021-01-28 16:14:30|1569|1568.8|1570|1569.4|1570|1569.6|1569|1568.8|2209
1611850480000|2021-01-28 16:14:40||1569.6||1569.6||1569.6||1569.4|0
1611850490000|2021-01-28 16:14:50|1569.8|1569.4|1569.6|1569.2|1570|1569.8|1569.6|1569|27999
1611850500000|2021-01-28 16:15:00|1569.8|1569.4|1569.8|1569.2|1570.2|1569.6|1569.8|1569.2|787
1611850510000|2021-01-28 16:15:10|1569.6|1569.4|1569.4|1569|1569.8|1569.4|1569.4|1569|774
1611850520000|2021-01-28 16:15:20|1569.8|1569.2|1569.4|1569|1569.8|1569.2|1569.4|1569|181
1611850530000|2021-01-28 16:15:30|1569.8|1569.2|1570.6|1570.2|1570.6|1570.2|1569.8|1569.2|944
1611850540000|2021-01-28 16:15:40|1570.2|1569.8|1570.6|1570|1570.6|1570|1570.2|1569.6|1054
1611850550000|2021-01-28 16:15:50|1570.4|1569.8|1570.4|1570|1570.8|1570.2|1570.2|1569.8|414
1611850560000|2021-01-28 16:16:00|1570.2|1569.8|1570.8|1570|1570.8|1570|1569.6|1569|637
1611850570000|2021-01-28 16:16:10|1570.6|1569.8|1570.2|1569.6|1570.6|1569.8|1570.2|1569.6|252
1611850580000|2021-01-28 16:16:20|1570|1569.8|1570.6|1570|1570.8|1570.2|1570|1569.8|575
1611850590000|2021-01-28 16:16:30|1571|1570.4|1570.6|1570|1571|1570.4|1570.6|1570|189
1611850600000|2021-01-28 16:16:40|1570.8|1570.2|1571.6|1571|1571.6|1571|1570.8|1570.2|195
1611850610000|2021-01-28 16:16:50|1571.8|1571.4|1572.2|1571.6|1572.6|1572|1571.8|1571.4|857
1611850620000|2021-01-28 16:17:00|1572|1571.4|1572|1571.6|1572.2|1571.6|1571.6|1571.2|1123
1611850630000|2021-01-28 16:17:10|1571.6|1571.2|1571.4|1570.8|1572.2|1571.4|1571.4|1570.8|616
1611850640000|2021-01-28 16:17:20|1571.2|1570.4|1570.8|1570.2|1571.2|1570.4|1570.8|1570.2|351
1611850650000|2021-01-28 16:17:30|1570.6|1570|1570.2|1569.8|1570.6|1570.2|1570.2|1569.8|279
1611850660000|2021-01-28 16:17:40|1570|1569.6|1569.8|1569.2|1570.2|1569.6|1569.6|1569|142
1611850670000|2021-01-28 16:17:50|1569.6|1569|1569.6|1569|1569.8|1569.2|1569.6|1569|1044
1611850680000|2021-01-28 16:18:00|1569.4|1568.6|1569.6|1569|1569.6|1569|1569.2|1568.6|383
1611850690000|2021-01-28 16:18:10|1569.8|1569.2|1569.4|1569|1569.8|1569.2|1569.4|1568.8|897
1611850700000|2021-01-28 16:18:20|1570|1569.4|1570|1569.2|1570.2|1569.4|1569.8|1569.2|21
1611850710000|2021-01-28 16:18:30|1569.6|1569|1568.8|1568.2|1569.6|1569|1568.8|1568.2|1231
1611850720000|2021-01-28 16:18:40|1569|1568.4|1569.2|1568.6|1569.6|1569|1569|1568.4|180
1611850730000|2021-01-28 16:18:50|1568.8|1568.4|1568.6|1568.2|1568.8|1568.4|1568.6|1568.2|760
1611850740000|2021-01-28 16:19:00|1568.8|1568|1568.6|1568|1568.8|1568.2|1568.6|1568|492
1611850750000|2021-01-28 16:19:10|1568.4|1567.8|1568.6|1568|1568.8|1568.2|1568|1567.4|1085
1611850760000|2021-01-28 16:19:20|1569.2|1568.4|1568|1567.4|1569.2|1568.4|1568|1567.4|435
1611850770000|2021-01-28 16:19:30|1568.4|1567.8|1567.8|1567.2|1568.4|1567.8|1567.8|1567.2|2082
1611850780000|2021-01-28 16:19:40|1567.6|1567|1567.4|1566.8|1567.6|1567|1567.2|1566.6|700
1611850790000|2021-01-28 16:19:50|1567.6|1567|1567.8|1567.2|1568|1567.2|1567.4|1566.8|1122
1611850800000|2021-01-28 16:20:00|1568|1567.4|1568.6|1568|1568.8|1568|1568|1567.2|58
1611850810000|2021-01-28 16:20:10|1568.4|1567.8|1568.6|1567.8|1568.6|1567.8|1568|1567.4|1191
1611850820000|2021-01-28 16:20:20|1568.2|1567.6|1568.6|1567.8|1568.6|1567.8|1568|1567.4|441
1611850830000|2021-01-28 16:20:30|1568.2|1567.6|1567.6|1567|1568.2|1567.6|1567.4|1566.8|1105
1611850840000|2021-01-28 16:20:40|1567.4|1566.8|1567.4|1567|1567.8|1567.2|1567.4|1566.8|87
1611850850000|2021-01-28 16:20:50|1567.2|1566.6|1567|1566.4|1567.4|1566.6|1567|1566.4|1028
1611850860000|2021-01-28 16:21:00|1566.8|1566.2|1567|1566.4|1567.4|1566.8|1566.8|1566.2|576
1611850870000|2021-01-28 16:21:10|1567.2|1566.6|1567.2|1566.6|1567.2|1566.8|1567|1566.4|2682
1611850880000|2021-01-28 16:21:20|1567.4|1566.8|1567.6|1567|1567.6|1567|1567.2|1566.6|416
1611850890000|2021-01-28 16:21:30|1567.2|1566.8|1567.4|1567|1567.6|1567|1567.2|1566.6|387
1611850900000|2021-01-28 16:21:40|1568|1567.2|1566.8|1566.4|1568|1567.2|1566.8|1566.4|1013
1611850910000|2021-01-28 16:21:50|1566.6|1566.2|1566.2|1565.6|1566.6|1566.2|1566.2|1565.6|250
1611850920000|2021-01-28 16:22:00|1566|1566|1566.6|1566|1566.6|1566|1566|1565.8|250
1611850930000|2021-01-28 16:22:10|1566.4|1565.8|1565.8|1565.2|1566.4|1565.8|1565.8|1565.2|2497
1611850940000|2021-01-28 16:22:20|1565.6|1565|1564.8|1564.2|1565.6|1565|1564.8|1564.2|363
1611850950000|2021-01-28 16:22:30|1564.6|1564|1564.6|1564|1564.6|1564|1564.4|1564|622
1611850960000|2021-01-28 16:22:40|1564.8|1563.6|1563.8|1563.2|1564.8|1563.6|1563.8|1563.2|251
1611850970000|2021-01-28 16:22:50|1563.6|1563|1563.8|1563.2|1564|1563.4|1563.6|1563|620
1611850980000|2021-01-28 16:23:00|1564|1563.4|1563.2|1562.6|1564|1563.4|1563|1562.4|173
1611850990000|2021-01-28 16:23:10|1563||1563.2||1563.2||1563||250
1611851000000|2021-01-28 16:23:20|1563|1562.2|1563|1562.2|1563.2|1562.6|1563|1562.2|338
1611851010000|2021-01-28 16:23:30|1562.8|1562.4|1562.6|1562|1562.8|1562.4|1562.6|1562|2
1611851020000|2021-01-28 16:23:40|1562.8|1562.2|1562.8|1562.2|1562.8|1562.2|1562.4|1562|499
1611851030000|2021-01-28 16:23:50|1562.4|1562|1562.2|1561.6|1562.8|1562.2|1562.2|1561.6|1186
1611851040000|2021-01-28 16:24:00|1562.4|1562|1562.2|1561.6|1562.4|1562|1562.2|1561.6|144
1611851050000|2021-01-28 16:24:10|1562.6|1561.8|1562.6|1562|1562.6|1562.2|1562.4|1561.8|345
1611851060000|2021-01-28 16:24:20|1562.4|1561.6|1562.4|1561.8|1562.6|1562|1562.4|1561.6|683
1611851070000|2021-01-28 16:24:30|1562.6|1562.2|1563.2|1562.6|1563.2|1562.6|1562.6|1562|369
1611851080000|2021-01-28 16:24:40|1563.4|1562.8|1563|1562.4|1563.4|1562.8|1563|1562.4|895
1611851090000|2021-01-28 16:24:50|1563.2|1562.6|1563.2|1562.6|1563.4|1562.8|1562.8|1562.2|1408
1611851100000|2021-01-28 16:25:00|1563.2|1562.8|1562.6|1562|1563.6|1563|1562.6|1562|390
1611851110000|2021-01-28 16:25:10|1562.8|1562.2|1562.4|1562|1562.8|1562.2|1562.4|1562|245
1611851120000|2021-01-28 16:25:20|1562.8|1562.2|1562.8|1562.4|1562.8|1562.4|1562.6|1562|1664
1611851130000|2021-01-28 16:25:30|1563.2|1562.6|1562.4|1561.8|1563.2|1562.6|1562.4|1561.6|136
1611851140000|2021-01-28 16:25:40|1562.6|1562|1563|1562.4|1563|1562.4|1562.2|1561.6|1954
1611851150000|2021-01-28 16:25:50|1562.8|1562|1562.8|1562.4|1562.8|1562.4|1562.8|1562|0
1611851160000|2021-01-28 16:26:00|1563|1562|1562.8|1562.2|1563|1562.4|1562.8|1562|533
1611851170000|2021-01-28 16:26:10|1562.6|1562|1562.2|1561.6|1562.6|1562|1562.2|1561.6|1884
1611851180000|2021-01-28 16:26:20|1562.8|1562|1562.8|1562.2|1562.8|1562.2|1562.4|1562|860
1611851190000|2021-01-28 16:26:30|1563.2|1562.6|1563.4|1562.6|1563.6|1563|1563.2|1562.6|342
1611851200000|2021-01-28 16:26:40|1563.2||1563.2||1563.2||1563.2||200
1611851210000|2021-01-28 16:26:50|1563|1562.2|1563.2|1562.6|1563.4|1563|1562.8|1562.2|809
1611851220000|2021-01-28 16:27:00|1563.4|1562.8|1563.6|1563|1563.8|1563|1563.4|1562.6|451
1611851230000|2021-01-28 16:27:10|1563.8|1563.2|1563.8|1563.2|1563.8|1563.2|1563.4|1562.8|1703
1611851240000|2021-01-28 16:27:20|1564.4|1563.6|1563.4|1562.8|1564.4|1563.6|1563.4|1562.8|2184
1611851250000|2021-01-28 16:27:30|1563.8|1563|1563.8|1563.2|1563.8|1563.2|1563.4|1562.8|1307
1611851260000|2021-01-28 16:27:40|1564||1563.8||1564||1563.8||208
1611851270000|2021-01-28 16:27:50|1563.6|1563.4|1564.2|1563.8|1564.6|1564|1563.6|1563.4|406
1611851280000|2021-01-28 16:28:00|1564|1563.6|1564|1563.4|1564|1563.6|1564|1563.4|1218
1611851290000|2021-01-28 16:28:10|1563.6|1563|1563.6|1563|1563.6|1563|1563.6|1563|2525
1611851300000|2021-01-28 16:28:20|1564.2|1563.6|1564|1563.4|1564.2|1563.6|1564|1563.4|0
1611851310000|2021-01-28 16:28:30|1564.2|1563|1563.6|1563|1564.2|1563|1563.6|1563|1478
1611851320000|2021-01-28 16:28:40|1563.2|1562.6|1562.8|1562.2|1563.2|1562.6|1562.6|1562.2|620
1611851330000|2021-01-28 16:28:50|1563.2|1562.4|1562.6|1562|1563.2|1562.4|1562.6|1562|113
1611851340000|2021-01-28 16:29:00|1562.2|1561.8|1562.6|1562.2|1562.6|1562.2|1562.2|1561.8|1017
1611851350000|2021-01-28 16:29:10|1562.8|1562.6|1563.2|1562.8|1563.6|1562.8|1562.8|1562.6|842
1611851360000|2021-01-28 16:29:20|1563|1562.6|1563|1562.2|1563|1562.6|1563|1562.2|323
1611851370000|2021-01-28 16:29:30|1563.4|1562.6|1562.8|1562.2|1563.6|1562.8|1562.8|1562.2|761
1611851380000|2021-01-28 16:29:40|1563|1562|1563|1562.2|1563|1562.2|1563|1562|643
1611851390000|2021-01-28 16:29:50|1562.8|1562|1564.4|1563.6|1564.4|1563.6|1562.8|1562|686
1611907220000|2021-01-29 08:00:20|1552.2|1552|1548.4|1547.4|1554|1552|1548.4|1547.4|185830
1611907230000|2021-01-29 08:00:30|1548.2|1546.6|1547.8|1546.2|1550|1548|1546|1545.8|11565
1611907240000|2021-01-29 08:00:40|1547.4|1546.4|1551.8|1549.8|1552.2|1550|1546.8|1546|8872
1611907250000|2021-01-29 08:00:50|1551.4|1549.6|1550.6|1550|1552|1550.6|1550|1549|1689
1611907260000|2021-01-29 08:01:00|1551|1550.2|1551.4|1550.6|1553.2|1552|1551|1550.2|1224
1611907270000|2021-01-29 08:01:10|1551.6|1551|1555|1554|1555|1554|1551.6|1551|3806
1611907280000|2021-01-29 08:01:20|1554.8|1553.8|1556.2|1555|1556.4|1555.2|1553.8|1553.4|10458
1611907290000|2021-01-29 08:01:30|1556.4|1556.2|1558|1557.2|1558|1557.2|1556.4|1555.4|2237
1611907300000|2021-01-29 08:01:40|1559|1557.6|1560|1558.8|1560|1559.2|1558.8|1557.6|8273
1611907310000|2021-01-29 08:01:50|1559.4|1558.2|1559|1557.8|1560|1558.8|1557.2|1556.2|3769
1611907320000|2021-01-29 08:02:00|1559.2|1558|1557.2|1555.8|1560.6|1559.2|1556.4|1555.8|41773
1611907330000|2021-01-29 08:02:10|1556.6|1555|1555.4|1554.2|1557.2|1556|1554.4|1553.2|13360
1611907340000|2021-01-29 08:02:20|1555.2|1554|1554|1552.8|1556.2|1555|1553|1552.2|10472
1611907350000|2021-01-29 08:02:30|1553.8|1552.6|1553.6|1552|1554|1553|1551.8|1551.2|12384
1611907360000|2021-01-29 08:02:40|1553.8|1552.2|1552.4|1551.4|1553.8|1552.6|1552.2|1551.2|2810
1611907370000|2021-01-29 08:02:50|1552|1551|1550.6|1550|1553.2|1551.8|1550.6|1550|5999
1611907380000|2021-01-29 08:03:00|1551.4|1550.2|1554.2|1553.2|1554.8|1553.6|1550.2|1549.2|20189
1611907390000|2021-01-29 08:03:10|1554.4|1553|1553|1551.4|1555.4|1554.2|1552.4|1551.2|10273
1611907400000|2021-01-29 08:03:20|1552.8|1551.2|1551|1550.4|1553.2|1551.4|1550.6|1549.8|1408
1611907410000|2021-01-29 08:03:30|1550.8|1549.8|1553|1552.2|1553.2|1552.4|1550|1549|9035
1611907420000|2021-01-29 08:03:40|1552.8|1551.8|1554.2|1553|1554.2|1553|1552|1551|3200
1611907430000|2021-01-29 08:03:50|1554.4|1553.2|1554.2|1553.4|1557.4|1555.8|1554.2|1553.2|3514
1611907440000|2021-01-29 08:04:00|1553.8|1553.2|1553|1551.8|1555|1554.2|1552.8|1551.2|6080
1611907450000|2021-01-29 08:04:10|1552.8|1551.2|1552.2|1551|1552.8|1551.2|1551.4|1550.2|4788
1611907460000|2021-01-29 08:04:20|1552|1550.8|1551.6|1550.4|1552.2|1551|1550.8|1550|6342
1611907470000|2021-01-29 08:04:30|1551.4|1550.2|1553.8|1552.8|1553.8|1552.8|1550.2|1549.2|9183
1611907480000|2021-01-29 08:04:40|1554|1552.2|1553.8|1552.4|1554|1552.4|1551.8|1551.4|21685
1611907490000|2021-01-29 08:04:50|1554|1553.2|1557.8|1556.8|1557.8|1556.8|1554|1552.4|8455
1611907500000|2021-01-29 08:05:00|1557.6|1556.6|1556.2|1555.2|1557.6|1556.6|1554.4|1554.2|10249
1611907510000|2021-01-29 08:05:10|1556|1555|1551.8|1550.6|1556.4|1555.4|1550.8|1550|5236
1611907520000|2021-01-29 08:05:20|1552|1550.8|1551|1549.6|1552.2|1550.8|1548.6|1548|6509
1611907530000|2021-01-29 08:05:30|1551.2|1549.4|1548.2|1547.2|1551.2|1549.6|1548.2|1547|1446
1611907540000|2021-01-29 08:05:40|1548.4|1547.8|1549.2|1548|1550|1548.6|1548.4|1547.8|1759
1611907550000|2021-01-29 08:05:50|1549|1547.8|1548.8|1547.8|1549.2|1548.2|1548|1547|1043
1611907560000|2021-01-29 08:06:00|1548.4|1547.6|1547.6|1546.2|1548.8|1548|1546.8|1546|7903
1611907570000|2021-01-29 08:06:10|1547.4|1546.4|1549.8|1548.6|1549.8|1548.6|1547.2|1546.4|6455
1611907580000|2021-01-29 08:06:20|1549.6|1548.4|1551.2|1550.2|1551.2|1550.2|1548.8|1548|10829
1611907590000|2021-01-29 08:06:30|1551|1550|1552.6|1551.4|1552.8|1551.6|1550.4|1549.2|12902
1611907600000|2021-01-29 08:06:40|1552.8|1551.6|1550|1549|1552.8|1551.6|1549.8|1548.6|6865
1611907610000|2021-01-29 08:06:50|1549.8|1548.8|1548|1546.8|1549.8|1548.8|1547.6|1546.4|7104
1611907620000|2021-01-29 08:07:00|1547.8|1546.6|1548|1547|1548.8|1548|1547|1546|6971
1611907630000|2021-01-29 08:07:10|1547.8|1546.8|1547.8|1547|1548.2|1547|1547.2|1546.2|150
1611907640000|2021-01-29 08:07:20|1548|1547.2|1549.6|1548.6|1549.6|1548.6|1547.4|1546.2|9250
1611907650000|2021-01-29 08:07:30|1549.4|1548.4|1549.8|1548.6|1549.8|1548.6|1548.2|1547.2|559
1611907660000|2021-01-29 08:07:40|1549.6|1548.4|1549.6|1549|1549.8|1549|1548.2|1547.4|2572
1611907670000|2021-01-29 08:07:50|1549.4|1548.8|1550|1549.4|1550|1549.4|1549.4|1548.2|1368
1611907680000|2021-01-29 08:08:00|1549.8|1549.2|1547.8|1546.8|1550|1549.2|1547|1546.2|3506
1611907690000|2021-01-29 08:08:10|1547.6|1546.6|1547.4|1546.2|1548.4|1547.6|1546.8|1546|7660
1611907700000|2021-01-29 08:08:20|1547.2|1546|1546.6|1545.4|1547.4|1546.4|1546.6|1545.4|4084
1611907710000|2021-01-29 08:08:30|1546|1545.6|1545|1544|1546.6|1545.6|1544.4|1544|5770
1611907720000|2021-01-29 08:08:40|1545.2|1544.2|1546.4|1545.4|1546.6|1545.4|1544.6|1544|7807
1611907730000|2021-01-29 08:08:50|1546.6|1545.6|1546.6|1545.6|1547|1546.2|1545.6|1544.6|500
1611907740000|2021-01-29 08:09:00|1546.4|1545.4|1549.6|1548.4|1550|1548.6|1546|1544.8|4852
1611907750000|2021-01-29 08:09:10|1549.8|1548.6|1549.2|1548|1550|1549|1549.2|1548|999
1611907760000|2021-01-29 08:09:20|1549.4|1548.8|1547.6|1546.6|1549.8|1548.8|1547.2|1546.2|3586
1611907770000|2021-01-29 08:09:30|1547.4|1546.4|1546.2|1545.4|1547.6|1546.8|1546.2|1545.2|0
1611907780000|2021-01-29 08:09:40|1546|1545.2|1545.6|1544.8|1546.6|1545.4|1545.2|1544.2|390
1611907790000|2021-01-29 08:09:50|1545.4|1544.6|1544.6|1543.8|1545.6|1545|1543.8|1543.2|22198
1611907800000|2021-01-29 08:10:00|1544.4|1543.6|1544.8|1543.6|1545.4|1544.4|1544|1543.2|5026
1611907810000|2021-01-29 08:10:10|1545|1543.8|1548|1546.8|1548|1546.8|1545|1543.8|4579
1611907820000|2021-01-29 08:10:20|1547.8|1547|1550.6|1549.6|1551|1550.4|1547.4|1546.4|10961
1611907830000|2021-01-29 08:10:30|1550.4|1549.4|1549.8|1549|1550.4|1550|1549.4|1549|6297
1611907840000|2021-01-29 08:10:40|1549.4|1548.8|1548.8|1548.2|1551.2|1550.6|1548.8|1548.2|8736
1611907850000|2021-01-29 08:10:50|1549|1548.4|1549.8|1548.8|1550|1549.2|1548.6|1548.2|3245
1611907860000|2021-01-29 08:11:00|1549.6|1548.6|1549|1548|1549.6|1548.6|1547.4|1546.8|1272
1611907870000|2021-01-29 08:11:10|1548.8|1547.8|1550.6|1549.6|1550.8|1549.8|1548.2|1547.2|7023
1611907880000|2021-01-29 08:11:20|1550.4|1549.4|1551.2|1550.4|1551.2|1550.4|1549.8|1549|5786
1611907890000|2021-01-29 08:11:30|1551|1550.2|1551|1550.2|1551.8|1550.8|1550.6|1550|2240
1611907900000|2021-01-29 08:11:40|1551.2|1550|1550.4|1549.4|1551.4|1550.4|1550|1549.2|3750
1611907910000|2021-01-29 08:11:50|1550.8|1549.6|1549.8|1549|1551|1550.2|1549.6|1549|3826
1611907920000|2021-01-29 08:12:00|1549.6|1549.2|1550|1549.2|1550|1549.2|1549|1548|934
1611907930000|2021-01-29 08:12:10|1549.8|1549|1551.4|1550.4|1552|1551.2|1549.2|1548.4|5630
1611907940000|2021-01-29 08:12:20|1551.6|1550.6|1552|1551.2|1552|1551.6|1551.4|1550.4|0
1611907950000|2021-01-29 08:12:30|1551.8|1551|1551.8|1550.8|1552.8|1551.6|1551.2|1550.4|3044
1611907960000|2021-01-29 08:12:40|1552|1551|1553.8|1553|1554|1553.2|1552|1551|6264
1611907970000|2021-01-29 08:12:50|1553.6|1552.8|1553.6|1552.6|1554|1553|1553|1552.4|1061
1611907980000|2021-01-29 08:13:00|1553.4|1552.4|1553.6|1552.8|1553.8|1552.8|1553|1552|5396
1611907990000|2021-01-29 08:13:10|1553.8|1553|1553.6|1552.4|1554|1553.2|1553.2|1552.2|500
1611908000000|2021-01-29 08:13:20|1553.4|1552.6|1555.4|1554.6|1556|1555.2|1553.2|1552.6|8663
1611908010000|2021-01-29 08:13:30|1555.8|1554.8|1554.6|1553.6|1556|1555.2|1553.8|1553|8838
1611908020000|2021-01-29 08:13:40|1554.4|1553.4|1553.4|1552.8|1554.4|1553.6|1553.2|1552.4|264
1611908030000|2021-01-29 08:13:50|1553.2|1552.6|1552.8|1552|1553.2|1552.6|1552|1551|12436
1611908040000|2021-01-29 08:14:00|1552.4|1551.8|1552|1551.2|1552.8|1552|1552|1550.8|1515
1611908050000|2021-01-29 08:14:10|1552.2|1551|1552.8|1552|1553|1552.4|1552|1550.8|3796
1611908060000|2021-01-29 08:14:20|1553|1552.4|1553|1552|1553.8|1552.8|1552.6|1551.8|868
1611908070000|2021-01-29 08:14:30|1552.8|1551.8|1552.6|1551.6|1552.8|1552.2|1552.2|1551.4|804
1611908080000|2021-01-29 08:14:40|1552.8|1551.8|1551.8|1551|1553|1552|1550.4|1550|4963
1611908090000|2021-01-29 08:14:50|1552|1551.2|1551.8|1551|1552.2|1551.4|1551.4|1550.2|250
1611908100000|2021-01-29 08:15:00|1551.2|1550.8|1551|1550|1552.2|1551.4|1550.6|1550|5587
1611908110000|2021-01-29 08:15:10|1550.8|1549.4|1549.4|1548.6|1550.8|1549.4|1549|1548|6249
1611908120000|2021-01-29 08:15:20|1549.6|1548.4|1547.6|1547.2|1549.6|1548.6|1547.2|1547|7743
1611908130000|2021-01-29 08:15:30|1547.8|1547.4|1549.6|1548.8|1549.6|1548.8|1547.6|1547|5478
1611908140000|2021-01-29 08:15:40|1549.8|1548.6|1549.4|1548.8|1549.8|1548.8|1548.8|1548|3298
1611908150000|2021-01-29 08:15:50|1549.2|1548.6|1551|1550.4|1552|1551.2|1549.2|1548.4|1368
1611908160000|2021-01-29 08:16:00|1550.8|1550.2|1549.4|1548.4|1550.8|1550.2|1548.8|1548|1000
1611908170000|2021-01-29 08:16:10|1549.6|1548.6|1549.8|1548.8|1550.8|1550|1549.2|1548.4|834
1611908180000|2021-01-29 08:16:20|1550|1549|1549.2|1548.6|1550|1549.2|1548.4|1548|3685
1611908190000|2021-01-29 08:16:30|1549|1548.8|1550.6|1549.6|1550.6|1549.6|1548.6|1548.2|7654
1611908200000|2021-01-29 08:16:40|1550.8|1549.8|1550.6|1549.6|1551.4|1550.4|1550|1549.6|2867
1611908210000|2021-01-29 08:16:50|1550.8|1549.8|1554.4|1553.6|1554.4|1553.8|1550.6|1549.6|10554
1611908220000|2021-01-29 08:17:00|1554.2|1553.4|1553.8|1552.8|1554.4|1553.6|1552.8|1552|3022
1611908230000|2021-01-29 08:17:10|1554|1552.6|1553.4|1552.8|1554|1553.2|1553|1552.4|400
1611908240000|2021-01-29 08:17:20|1553.6|1553|1554|1553.2|1554.4|1553.6|1553.2|1552.4|348
1611908250000|2021-01-29 08:17:30|1554.2|1553|1554.6|1553.6|1554.8|1554.4|1553.6|1552.8|1020
1611908260000|2021-01-29 08:17:40|1554.8|1553.8|1556|1555.2|1556.2|1555.8|1554.8|1553.8|5521
1611908270000|2021-01-29 08:17:50|1556.2|1555.6|1556.2|1555.8|1556.2|1555.8|1556|1555.6|500
1611908280000|2021-01-29 08:18:00|1556.4|1555.6|1556.6|1555.8|1556.8|1556.2|1556|1555.6|3048
1611908290000|2021-01-29 08:18:10|1556.4|1555.6|1555.2|1554.6|1556.4|1555.6|1555|1554.4|3912
1611908300000|2021-01-29 08:18:20|1555.4|1554.4|1556.6|1556|1556.8|1556.4|1555.4|1554.2|17534
1611908310000|2021-01-29 08:18:30|1556.8|1556.2|1558.8|1558|1559|1558.4|1556.8|1556.2|23749
1611908320000|2021-01-29 08:18:40|1558.4|1557.8|1558|1557|1558.8|1557.8|1557.8|1557|1979
1611908330000|2021-01-29 08:18:50|1558.4|1557.2|1557.4|1556.6|1558.4|1557.4|1557.4|1556.6|130
1611908340000|2021-01-29 08:19:00|1557|1556.4|1557.4|1556.6|1557.6|1557|1556.4|1556|1541
1611908350000|2021-01-29 08:19:10|1557.2|1556.4|1555.2|1554.6|1557.2|1556.4|1555|1554.6|5388
1611908360000|2021-01-29 08:19:20|1555.4|1554.8|1556|1555|1556.2|1555.8|1555.2|1554.4|1698
1611908370000|2021-01-29 08:19:30|1555.6|1554.8|1555.6|1554.8|1556|1555.2|1554.4|1554.2|6373
1611908380000|2021-01-29 08:19:40|1555.4|1555|1554.4|1553.4|1555.6|1555.2|1554|1553.2|4692
1611908390000|2021-01-29 08:19:50|1554.6|1553.6|1554.4|1553.4|1555|1554.2|1553.6|1553.2|3978
1611908400000|2021-01-29 08:20:00|1554.2|1553.2|1553|1552.2|1554.4|1553.4|1552.2|1552|1723
1611908410000|2021-01-29 08:20:10|1553.2|1552.6|1553|1552.2|1553.2|1552.6|1552.6|1552|2198
1611908420000|2021-01-29 08:20:20|1553.2|1552.4|1553.4|1552.6|1554|1553.4|1553|1552.4|3545
1611908430000|2021-01-29 08:20:30|1553.6|1552.4|1553|1552.2|1553.8|1553|1552.8|1552|17345
1611908440000|2021-01-29 08:20:40|1553.2|1552.6|1553.8|1553.2|1554|1553.2|1553.2|1552.2|261
1611908450000|2021-01-29 08:20:50|1553.4|1553|1554.8|1554|1555|1554.4|1553.4|1553|1789
1611908460000|2021-01-29 08:21:00|1554.6|1554.4|1556.8|1556|1556.8|1556|1554.6|1554|9196
1611908470000|2021-01-29 08:21:10|1556.6|1556.2|1557.6|1556.8|1559|1558.4|1556.6|1556.2|4261
1611908480000|2021-01-29 08:21:20|1557.8|1557|1557.6|1556.4|1558.6|1557.8|1557.2|1556.4|839
1611908490000|2021-01-29 08:21:30|1557.4|1556.2|1556.8|1555.8|1557.4|1556.6|1556.8|1555.8|558
1611908500000|2021-01-29 08:21:40|1556.6|1555.6|1555.6|1555.2|1556.8|1556.2|1555.6|1555.2|288
1611908510000|2021-01-29 08:21:50|1555.4|1555|1556.2|1555.4|1556.4|1555.4|1555|1554.2|1648
1611908520000|2021-01-29 08:22:00|1556|1555.2|1556|1555.4|1557|1556|1556|1555|24
1611908530000|2021-01-29 08:22:10|1556.2|1555.6|1556|1555.4|1556.4|1556|1556|1555.4|50
1611908540000|2021-01-29 08:22:20|1555.8|1555.2|1557.6|1557|1557.8|1557.2|1555.6|1555|18730
1611908550000|2021-01-29 08:22:30|1557.8|1557.2|1558|1557.6|1558|1557.6|1557|1556.4|2128
1611908560000|2021-01-29 08:22:40|1557.8|1557.4|1558|1557.2|1558|1557.4|1557.6|1557|1042
1611908570000|2021-01-29 08:22:50|1557.8|1557.4|1559.4|1558.8|1559.8|1559|1557.8|1557.2|560
1611908580000|2021-01-29 08:23:00|1559.2|1558.6|1558.4|1557.6|1559.6|1558.8|1558|1557.2|1157
1611908590000|2021-01-29 08:23:10|1558.6|1557.8|1558|1557|1558.8|1558|1557.4|1556.8|2379
1611908600000|2021-01-29 08:23:20|1557.8|1556.8|1558.2|1557.4|1558.4|1557.4|1557.6|1556.8|254
1611908610000|2021-01-29 08:23:30|1558.4|1557.6|1557.6|1557|1558.6|1557.8|1557.6|1556.8|0
1611908620000|2021-01-29 08:23:40|1557.8|1557.2|1557.8|1557|1558.2|1557.4|1557.6|1556.8|865
1611908630000|2021-01-29 08:23:50|1557.6|1556.8|1557.2|1556.2|1557.6|1556.8|1556.8|1556|1790
1611908640000|2021-01-29 08:24:00|1557|1556|1556.4|1556|1557.2|1556.4|1556.4|1555.8|50
1611908650000|2021-01-29 08:24:10|1556.2|1555.8|1558.6|1558.2|1558.8|1558.2|1556.2|1555.8|3079
1611908660000|2021-01-29 08:24:20|1558.4|1558|1557.8|1557.2|1558.8|1558|1557.4|1556.4|398
1611908670000|2021-01-29 08:24:30|1557.6|1557|1557.8|1556.8|1558.4|1557.6|1557.4|1556.4|338
1611908680000|2021-01-29 08:24:40|1557.6|1556.6|1558|1557.2|1558.4|1557.6|1557.4|1556.6|100
1611908690000|2021-01-29 08:24:50|1558.2|1557.4|1558|1557.2|1558.4|1557.6|1557.8|1557|0
1611908700000|2021-01-29 08:25:00|1557.8|1557|1556.4|1555.6|1557.8|1557|1556|1555.4|8567
1611908710000|2021-01-29 08:25:10|1556.6|1555.8|1557|1556.4|1557.4|1556.8|1556.6|1555.8|2234
1611908720000|2021-01-29 08:25:20|1556.8|1556.2|1556.6|1556|1557.4|1556.6|1556.6|1556|0
1611908730000|2021-01-29 08:25:30|1556.4|1555.8|1556.2|1555.4|1556.4|1556|1555.8|1555.2|670
1611908740000|2021-01-29 08:25:40|1556|1555.2|1555.2|1554.4|1556|1555.4|1555|1554.2|3451
1611908750000|2021-01-29 08:25:50|1555.4|1554.6|1555.4|1554.8|1556|1555.4|1555.4|1554.6|400
1611908760000|2021-01-29 08:26:00|1555.2|1554.6|1556|1555.4|1556|1555.4|1555.2|1554.4|451
1611908770000|2021-01-29 08:26:10|1555.8|1555.2|1555.2|1554.4|1556.2|1555.6|1554.8|1554.2|19487
1611908780000|2021-01-29 08:26:20|1554.8|1554.2|1554.8|1554|1555.2|1554.2|1554.2|1553.6|7015
1611908790000|2021-01-29 08:26:30|1555|1554.2|1554.8|1553.8|1555.6|1555|1554.4|1553.6|37
1611908800000|2021-01-29 08:26:40|1554.6|1554|1555.4|1554.6|1555.4|1554.6|1554.4|1553.6|0
1611908810000|2021-01-29 08:26:50|1555.6|1554.8|1555.8|1555|1556|1555.4|1555.4|1554.6|131
1611908820000|2021-01-29 08:27:00|1556|1555.2|1556.4|1555.4|1557.4|1556.6|1555.6|1555|3460
1611908830000|2021-01-29 08:27:10|1556.2|1555.6|1555.6|1554.6|1556.6|1556|1555.2|1554.6|1230
1611908840000|2021-01-29 08:27:20|1555.4|1554.4|1555|1554.2|1555.4|1554.6|1554.2|1554|4620
1611908850000|2021-01-29 08:27:30|1555.4|1554.4|1555.6|1555|1555.8|1555.2|1555.2|1554.4|1723
1611908860000|2021-01-29 08:27:40|1555.8|1555.2|1556.4|1556|1556.8|1556|1555.6|1555|1461
1611908870000|2021-01-29 08:27:50|1556.6|1555.8|1556.6|1555.8|1556.8|1555.8|1555.8|1555.2|296
1611908880000|2021-01-29 08:28:00|1556.4|1555.6|1556.4|1555.6|1556.6|1555.8|1556.2|1555.4|1166
1611908890000|2021-01-29 08:28:10|1556.6|1555.8|1556.4|1555.6|1556.6|1555.8|1556.4|1555.6|0
1611908900000|2021-01-29 08:28:20|1555.8|1555.4|1555.8|1555.2|1556.4|1555.8|1555.8|1555.2|543
1611908910000|2021-01-29 08:28:30|1555.6|1555|1555.4|1554.6|1555.8|1555|1554.6|1554|3048
1611908920000|2021-01-29 08:28:40|1555.2|1554.4|1555|1554.2|1555.4|1554.6|1554.6|1554.2|0
1611908930000|2021-01-29 08:28:50|1555.2|1554.4|1554.6|1553.8|1555.2|1554.4|1554.2|1553.6|1598
1611908940000|2021-01-29 08:29:00|1554.4|1554|1555|1554.6|1555|1554.6|1554|1553.4|1939
1611908950000|2021-01-29 08:29:10|1554.8|1554.4|1554.4|1553.6|1555|1554.4|1554|1553.4|0
1611908960000|2021-01-29 08:29:20|1554.2|1553.4|1554|1553.4|1554.4|1553.6|1553.6|1553|632
1611908970000|2021-01-29 08:29:30|1554.2|1553.6|1554|1553.4|1554.4|1553.8|1554|1553.4|100
1611908980000|2021-01-29 08:29:40|1554.2|1553.6|1554|1553.4|1554.4|1553.6|1554|1553.4|1450
1611908990000|2021-01-29 08:29:50|1554.2|1553.6|1555|1554.2|1555|1554.4|1554|1553.4|2704
1611909000000|2021-01-29 08:30:00|1554.8|1554|1554.8|1554|1555|1554.6|1554.6|1554|1452
1611909010000|2021-01-29 08:30:10|1555|1554.2|1553.4|1553|1555|1554.2|1553.4|1553|2999
1611909020000|2021-01-29 08:30:20|1553.6|1553.2|1554.4|1553.8|1554.4|1553.8|1553.6|1553|962
1611909030000|2021-01-29 08:30:30|1554.2|1553.6|1553.6|1553|1554.4|1553.8|1553.6|1553|1338
1611909040000|2021-01-29 08:30:40|1553.8||1553.6||1553.8||1553.6||0
1611909050000|2021-01-29 08:30:50|1553.4|1552.8|1552.4|1551.8|1553.6|1552.8|1552.2|1551.6|4549
1611909060000|2021-01-29 08:31:00|1552.6|1552|1552.4|1551.8|1553|1552.2|1552|1551.6|0
1611909070000|2021-01-29 08:31:10|1552.6|1551.6|1552.8|1551.8|1553|1552.2|1552.4|1551.6|0
1611909080000|2021-01-29 08:31:20|1553|1552|1552.8|1552.2|1553.2|1552.4|1552.6|1552|320
1611909090000|2021-01-29 08:31:30|1552.6|1552|1552.6|1552|1552.8|1552.2|1552.4|1552|229
1611909100000|2021-01-29 08:31:40|1552.4|1551.8|1552.4|1551.6|1552.8|1552.2|1552.2|1551.6|2035
1611909110000|2021-01-29 08:31:50|1552.6|1551.8|1552.6|1552|1552.6|1552|1552.4|1551.6|0
1611909120000|2021-01-29 08:32:00|1552.4|1551.8|1552.8|1552.2|1553|1552.2|1552.2|1551.6|1142
1611909130000|2021-01-29 08:32:10|1553|1552|1551.6|1550.6|1553|1552.2|1551.6|1550.6|1703
1611909140000|2021-01-29 08:32:20|1551.2|1550.8|1551.2|1551|1551.6|1551.2|1551.2|1550.8|781
1611909150000|2021-01-29 08:32:30|1551|1550.6|1551.2|1550.6|1551.2|1550.6|1550.8|1550|503
1611909160000|2021-01-29 08:32:40|1551.4|1550.4|1551.4|1550.6|1551.6|1551|1551.2|1550.4|0
1611909170000|2021-01-29 08:32:50|1551|1550.8|1551.4|1551|1551.6|1551.2|1551|1550.6|4542
1611909180000|2021-01-29 08:33:00|1551.2|1550.8|1552.2|1551.4|1552.4|1551.4|1551.2|1550.6|3108
1611909190000|2021-01-29 08:33:10|1552.4|1551.2|1551.8|1551|1552.4|1551.2|1551.4|1551|983
1611909200000|2021-01-29 08:33:20|1552|1551.2|1552|1551.2|1552.2|1551.6|1551.6|1551|323
1611909210000|2021-01-29 08:33:30|1552.2|1551|1552.2|1551.4|1552.4|1551.6|1552|1551|0
1611909220000|2021-01-29 08:33:40|1552.4|1551.6|1553.6|1553|1554|1553.2|1552.2|1551.6|0
1611909230000|2021-01-29 08:33:50|1553.4|1552.8|1553.2|1552.6|1553.6|1553|1553.2|1552.6|226
1611909240000|2021-01-29 08:34:00|1553|1552.4|1552.4|1551.6|1553.2|1552.4|1551.8|1551|4901
1611909250000|2021-01-29 08:34:10|1552|1551.4|1551.6|1551|1552.4|1551.8|1551.4|1551|1926
1611909260000|2021-01-29 08:34:20|1551.8|1551.2|1551.8|1551.2|1552|1551.6|1551.6|1551|1050
1611909270000|2021-01-29 08:34:30|1551.6|1551|1551.8|1551.2|1551.8|1551.2|1551.6|1551|0
1611909280000|2021-01-29 08:34:40|1551.6|1551.4|1551.4|1550.6|1551.8|1551.4|1551.2|1550.6|1860
1611909290000|2021-01-29 08:34:50|1551.6|1550.8|1551.8|1551.2|1551.8|1551.4|1551.4|1550.8|475
1611909300000|2021-01-29 08:35:00|1552|1551.4|1552.2|1551.4|1552.6|1551.8|1552|1551.4|1256
1611909310000|2021-01-29 08:35:10|1552.4|1551.6|1552|1551.6|1552.6|1551.8|1552|1551.4|0
1611909320000|2021-01-29 08:35:20|1551.6|1551.4|1551.6|1551.2|1551.8|1551.4|1551.6|1551|459
1611909330000|2021-01-29 08:35:30|1551.8|1551|1551.2|1550.4|1551.8|1551.2|1550.8|1550.2|6309
1611909340000|2021-01-29 08:35:40|1551|1550.6|1550.8|1550|1551|1550.6|1550.4|1550|476
1611909350000|2021-01-29 08:35:50|1550.4|1550.2|1550.8|1550.2|1550.8|1550.4|1550.4|1550|0
1611909360000|2021-01-29 08:36:00|1550.6|1550|1550.6|1550|1550.8|1550.2|1550.6|1550|0
1611909370000|2021-01-29 08:36:10|1550|1549.8|1550.4|1549.8|1550.6|1549.8|1549.6|1549.2|17401
1611909380000|2021-01-29 08:36:20|1550.2|1549.6|1550.4|1549.8|1551.2|1550.2|1550|1549.4|5534
1611909390000|2021-01-29 08:36:30|1550.6|1550|1550.8|1550.2|1551|1550.2|1550.6|1550|362
1611909400000|2021-01-29 08:36:40|1551|1550.4|1551.4|1551|1551.8|1551.2|1550.8|1550.4|4040
1611909410000|2021-01-29 08:36:50|1551.6|1551.2|1552.8|1552|1552.8|1552|1551.6|1551.2|0
1611909420000|2021-01-29 08:37:00|1553|1552.2|1553.4|1552.8|1553.6|1552.8|1552.8|1552|0
1611909430000|2021-01-29 08:37:10|1553.6|1553|1554|1553.4|1554.4|1553.8|1553.6|1552.8|398
1611909440000|2021-01-29 08:37:20|1553.6|1553.2|1554|1553.4|1554|1553.4|1553.2|1552.8|256
1611909450000|2021-01-29 08:37:30|1554.2|1553.6|1554|1553.4|1554.6|1554|1554|1553.4|7597
1611909460000|2021-01-29 08:37:40|1554.2|1553.6|1553.2|1552.8|1554.2|1553.6|1553.2|1552.8|345
1611909470000|2021-01-29 08:37:50|1553.4|1552.4|1553.2|1552.4|1553.4|1553|1553|1552.4|100
1611909480000|2021-01-29 08:38:00|1553.4|1552.6|1554.4|1553.8|1554.8|1554.2|1553.4|1552.6|1713
1611909490000|2021-01-29 08:38:10|1554.2|1553.6|1554.2|1553.4|1554.4|1553.8|1554|1553.4|4
1611909500000|2021-01-29 08:38:20|1554.4|1553.6|1554.2|1553.8|1554.6|1553.8|1554.2|1553.6|0
1611909510000|2021-01-29 08:38:30|1554.4||1554.2||1554.6||1554.2||100
1611909520000|2021-01-29 08:38:40|1554.4|1553.6|1554.6|1553.6|1554.6|1554|1554.2|1553.4|600
1611909530000|2021-01-29 08:38:50|1554.8|1553.8|1556.6|1556|1556.8|1556.4|1554.8|1553.8|2350
1611909540000|2021-01-29 08:39:00|1556.4|1555.8|1556.2|1555.2|1556.6|1555.8|1555.8|1555.2|920
1611909550000|2021-01-29 08:39:10|1556.4|1555.4|1555.8|1555.4|1556.4|1556|1555.8|1555.4|1002
1611909560000|2021-01-29 08:39:20|1556|1555.6|1556.4|1555.6|1556.4|1555.6|1555.6|1555|861
1611909570000|2021-01-29 08:39:30|1556.6|1555.8|1556.8|1556|1556.8|1556|1556.2|1555.6|194
1611909580000|2021-01-29 08:39:40|1556.6|1556.2|1557.8|1557.2|1558.6|1557.8|1556.6|1556.2|5066
1611909590000|2021-01-29 08:39:50|1558|1557.4|1558.6|1557.8|1558.8|1558.4|1558|1557.4|1362
1611909600000|2021-01-29 08:40:00|1558.4|1558|1558.2|1557.8|1558.8|1558.2|1558.2|1557.8|1256
1611909610000|2021-01-29 08:40:10|1558|1557.6|1558.4|1557.8|1558.6|1558.2|1557.8|1557.6|1590
1611909620000|2021-01-29 08:40:20|1558.6|1558|1559.8|1559|1560|1559.4|1558.6|1558|6240
1611909630000|2021-01-29 08:40:30|1559.2|1558.8|1559.4|1558.8|1559.8|1559.2|1559.2|1558.6|1801
1611909640000|2021-01-29 08:40:40|1559.6|1558.6|1559|1558.2|1559.8|1559.2|1558.8|1558.2|700
1611909650000|2021-01-29 08:40:50|1559.2|1558.4|1559.8|1559.2|1560|1559.2|1558.8|1558.4|3057
1611909660000|2021-01-29 08:41:00|1559.4|1559|1559.6|1559|1560|1559.6|1559.2|1558.4|8154
1611909670000|2021-01-29 08:41:10|1559.8|1559.2|1560.8|1560.2|1561|1560.6|1559.8|1559|16194
1611909680000|2021-01-29 08:41:20|1560.6|1560|1561.4|1560.6|1561.6|1560.8|1560.4|1559.8|1170
1611909690000|2021-01-29 08:41:30|1561.2|1560.4|1561|1560.4|1561.4|1560.6|1560.8|1560.4|500
1611909700000|2021-01-29 08:41:40|1561.2|1560.2|1561.2|1560.4|1561.4|1560.4|1561|1560.2|0
1611909710000|2021-01-29 08:41:50|1561.4|1560.6|1562.8|1562.2|1563|1562.2|1561.4|1560.6|31721
1611909720000|2021-01-29 08:42:00|1562.6|1562|1562.2|1561.6|1562.8|1562|1562|1561.2|7805
1611909730000|2021-01-29 08:42:10|1562|1561.8|1562|1561.2|1562.2|1561.8|1562|1561.2|225
1611909740000|2021-01-29 08:42:20|1562.2|1561.4|1562.8|1562|1562.8|1562|1562|1561.2|340
1611909750000|2021-01-29 08:42:30|1562.6|1562.2|1562.6|1561.8|1562.8|1562.2|1562.6|1561.8|0
1611909760000|2021-01-29 08:42:40|1562.4|1561.6|1562.6|1561.6|1562.6|1562|1562.2|1561.6|1425
1611909770000|2021-01-29 08:42:50|1562.8|1562.2|1563|1562.6|1563|1562.6|1562.8|1562.2|3766
1611909780000|2021-01-29 08:43:00|1563.2|1562.8|1563.8|1563|1564|1563.2|1563|1562.4|1681
1611909790000|2021-01-29 08:43:10|1564|1563.2|1563.8|1563.2|1564|1563.4|1563.6|1563|689
1611909800000|2021-01-29 08:43:20|1563.6|1563|1563.8|1563.2|1563.8|1563.2|1563.6|1563|0
1611909810000|2021-01-29 08:43:30|1563.6|1563|1564.6|1564|1564.8|1564|1563.6|1563|8027
1611909820000|2021-01-29 08:43:40|1564.4|1563.8|1564.2|1563.8|1564.4|1564|1564|1563.6|1870
1611909830000|2021-01-29 08:43:50|1564.4|1564|1563.4|1562.8|1564.4|1564|1562.8|1562.4|25368
1611909840000|2021-01-29 08:44:00|1563.2|1562.6|1563.4|1562.6|1563.6|1563.4|1563|1562.4|2869
1611909850000|2021-01-29 08:44:10|1563.2|1562.4|1562.6|1561.8|1563.4|1562.8|1562.2|1561.6|3467
1611909860000|2021-01-29 08:44:20|1562.4|1561.6|1562.2|1561.6|1562.6|1562|1562.2|1561.6|0
1611909870000|2021-01-29 08:44:30|1562.4|1561.8|1563|1562.4|1563.4|1562.8|1562.2|1561.8|227
1611909880000|2021-01-29 08:44:40|1562.8|1562.6|1563|1562.4|1563.6|1563|1562.8|1562.4|1396
1611909890000|2021-01-29 08:44:50|1563.2|1562.6|1563.4|1563|1564.2|1563.4|1563.2|1562.6|840
1611909900000|2021-01-29 08:45:00|1563.2|1562.8|1562.6|1562.2|1563.4|1562.8|1562.6|1561.8|508
1611909910000|2021-01-29 08:45:10|1562.4|1562|1561.8|1561|1562.6|1562|1561.6|1560.8|0
1611909920000|2021-01-29 08:45:20|1562|1560.8|1561.6|1560.8|1562|1561|1561.4|1560.6|250
1611909930000|2021-01-29 08:45:30|1561.4|1561|1561.4|1560.8|1562.6|1561.8|1561|1560.6|2725
1611909940000|2021-01-29 08:45:40|1561.6|1561|1561.8|1561.2|1562.2|1561.6|1561.6|1561|0
1611909950000|2021-01-29 08:45:50|1561.6|1561.4|1562|1561.4|1562|1561.6|1561.6|1561|157
1611909960000|2021-01-29 08:46:00|1562.2|1561.8|1561.8|1561.4|1562.6|1562|1561.8|1561.2|889
1611909970000|2021-01-29 08:46:10|1562|1561.6|1562.4|1561.8|1562.4|1561.8|1561.8|1561.2|6580
1611909980000|2021-01-29 08:46:20|1562.6|1562.2|1563|1562.4|1563.6|1563|1562.6|1561.8|1101
1611909990000|2021-01-29 08:46:30|1562.8|1562.2|1563.4|1562.8|1563.4|1563|1562.4|1562|5596
1611910000000|2021-01-29 08:46:40|1563.2|1563|1563|1562.2|1563.2|1563|1562.8|1562.2|0
1611910010000|2021-01-29 08:46:50|1562.8|1562.4|1563|1562.2|1563.2|1562.6|1562.8|1562.2|674
1611910020000|2021-01-29 08:47:00|1563.2|1562.4|1563.2|1562.6|1563.8|1563.2|1563.2|1562.4|2908
1611910030000|2021-01-29 08:47:10|1563.4|1562.8|1562.8|1562.4|1563.8|1563|1562.6|1562.2|439
1611910040000|2021-01-29 08:47:20|1562.6|1562.2|1561.8|1561.2|1562.6|1562.2|1561.4|1561|2467
1611910050000|2021-01-29 08:47:30|1561.6|1561|1561.2|1560.8|1561.6|1561.2|1561.2|1560.6|1248
1611910060000|2021-01-29 08:47:40|1561|1560.6|1561|1560.6|1561.2|1560.8|1561|1560.6|200
1611910070000|2021-01-29 08:47:50|1561.2|1560.8|1561|1560.6|1561.2|1561|1560.6|1560.4|365
1611910080000|2021-01-29 08:48:00|1560.8|1560.4|1560.8|1560.4|1561.2|1560.6|1560.8|1560.4|2250
1611910090000|2021-01-29 08:48:10|1560.6|1560.2|1560.4|1560|1560.8|1560.4|1560.2|1560|1440
1611910100000|2021-01-29 08:48:20|1560.2|1559.8|1560.6|1560|1560.6|1560.4|1560|1559.8|4580
1611910110000|2021-01-29 08:48:30|1560.8|1560.2|1560.4|1560|1561|1560.8|1560.4|1560|2966
1611910120000|2021-01-29 08:48:40|1560.2|1559.8|1560|1559.6|1560.4|1560|1559.6|1559.4|270
1611910130000|2021-01-29 08:48:50|1560.2|1559.8|1560.2|1559.6|1560.2|1559.8|1560|1559.4|0
1611910140000|2021-01-29 08:49:00|1560.4|1560|1560.6|1560.2|1561|1560.4|1560.4|1560|904
1611910150000|2021-01-29 08:49:10|1560.8|1560.4|1560.4|1560|1560.8|1560.4|1560.2|1559.8|225
1611910160000|2021-01-29 08:49:20|1560.2|1559.8|1560|1559.6|1560.4|1560.2|1559.6|1559|1903
1611910170000|2021-01-29 08:49:30|1559.8|1559.4|1560|1559.8|1560.4|1560|1559.8|1559.4|1850
1611910180000|2021-01-29 08:49:40|1560.4|1560|1560.6|1560.2|1560.8|1560.2|1560|1559.8|771
1611910190000|2021-01-29 08:49:50|1560.4|1560|1560.2|1559.8|1560.6|1560.2|1560|1559.8|228
1611910200000|2021-01-29 08:50:00|1560.4|1560|1560.4|1560|1560.6|1560|1560|1559.4|2408
1611910210000|2021-01-29 08:50:10|1560.2|1559.6|1561|1560.6|1561.6|1561|1559.8|1559.6|8111
1611910220000|2021-01-29 08:50:20|1561.2|1560.4|1561.6|1561|1561.8|1561.4|1560.8|1560.4|0
1611910230000|2021-01-29 08:50:30|1561.8|1561.6|1562.4|1561.8|1562.8|1562.2|1561.8|1561|2686
1611910240000|2021-01-29 08:50:40|1562.6|1562|1562|1561.4|1563|1562.2|1562|1561.4|750
1611910250000|2021-01-29 08:50:50|1561.8|1561.6|1562.4|1562|1562.6|1562.2|1561.4|1561|1655
1611910260000|2021-01-29 08:51:00|1562.2|1562.2|1562.2|1561.8|1562.4|1562.2|1562|1561.8|621
1611910270000|2021-01-29 08:51:10|1562.4|1562|1562.4|1561.8|1562.6|1562.2|1562.2|1561.8|615
1611910280000|2021-01-29 08:51:20|1562|1561.6|1562|1561.6|1562.4|1561.6|1561.6|1561.2|1599
1611910290000|2021-01-29 08:51:30|1562.2|1561.8|1563.6|1563.2|1563.8|1563.2|1562.2|1561.8|16858
1611910300000|2021-01-29 08:51:40|1563.4|1563|1563.4|1563|1563.4|1563|1563|1562.6|1584
1611910310000|2021-01-29 08:51:50|1563.6|1562.8|1562.8|1562.2|1563.6|1562.8|1562.4|1562|1151
1611910320000|2021-01-29 08:52:00|1563|1562|1563.2|1562.8|1563.4|1563|1562.6|1562|1593
1611910330000|2021-01-29 08:52:10|1563|1562.6|1562.8|1562.2|1563|1562.6|1562.4|1562.2|196
1611910340000|2021-01-29 08:52:20|1562.6|1562|1562.8|1562.4|1562.8|1562.4|1562|1561.8|6925
1611910350000|2021-01-29 08:52:30|1562.6|1562.2|1562.8|1562.2|1562.8|1562.4|1562.4|1562|0
1611910360000|2021-01-29 08:52:40|1562.6|1562.4|1561.8|1561.4|1562.8|1562.4|1561.8|1561.4|10383
1611910370000|2021-01-29 08:52:50|1561.6|1561.2|1561|1560.6|1561.8|1561.4|1560.8|1560.6|2086
1611910380000|2021-01-29 08:53:00|1561.2|1560.8|1561.2|1560.8|1561.4|1561|1561.2|1560.6|500
1611910390000|2021-01-29 08:53:10|1561.4|1561|1561.4|1560.8|1561.6|1561.2|1561.2|1560.6|178
1611910400000|2021-01-29 08:53:20|1561|1561|1561|1560.4|1561|1561|1560.8|1560.2|0
1611910410000|2021-01-29 08:53:30|1560.8|1560.6|1560.8|1560.4|1561|1560.6|1560.8|1560.4|0
1611910420000|2021-01-29 08:53:40|1560.6|1560.2|1560.2|1559.6|1560.8|1560.2|1560|1559.6|1290
1611910430000|2021-01-29 08:53:50|1560||1560.2||1560.2||1560||0
1611910440000|2021-01-29 08:54:00|1560.8|1559.8|1561|1560.6|1561.6|1561|1560.8|1559.8|7605
1611910450000|2021-01-29 08:54:10|1561.2|1560.4|1561|1560.6|1561.2|1561|1560.8|1560.4|1036
1611910460000|2021-01-29 08:54:20|1561.2|1560.8|1561|1560.6|1561.8|1561|1561|1560.6|715
1611910470000|2021-01-29 08:54:30|1561.2|1560.8|1562.2|1561.6|1562.2|1561.6|1561.2|1560.8|500
1611910480000|2021-01-29 08:54:40|1562.4|1561.8|1562.2|1561.6|1562.4|1562|1562.2|1561.6|0
1611910490000|2021-01-29 08:54:50|1562.4|1561.8|1563|1562.6|1563.2|1562.6|1562.4|1561.8|169
1611910500000|2021-01-29 08:55:00|1562.8|1562.4|1561.8|1561.4|1563|1562.6|1561.6|1561|7137
1611910510000|2021-01-29 08:55:10|1561.6|1561.2|1561.8|1561|1561.8|1561.2|1561.4|1561|2
1611910520000|2021-01-29 08:55:20|1562|1561.2|1562.2|1561.4|1562.2|1561.8|1562|1561.2|738
1611910530000|2021-01-29 08:55:30|1562.4|1561.6|1562.8|1562.2|1563|1562.6|1562.4|1561.6|1281
1611910540000|2021-01-29 08:55:40|1563|1562.4|1562.8|1562.6|1563.6|1563|1562.2|1561.8|1412
1611910550000|2021-01-29 08:55:50|1562.6|1562.4|1563.6|1563|1563.8|1563|1562.6|1562.2|935
1611910560000|2021-01-29 08:56:00|1563.4|1562.8|1563.2|1562.6|1563.4|1563|1563.2|1562.6|650
1611910570000|2021-01-29 08:56:10|1563.4|1562.8|1563.8|1563.4|1564|1563.6|1563.2|1562.6|2088
1611910580000|2021-01-29 08:56:20|1564|1563.6|1563.8|1563.4|1564.6|1564|1563.8|1563.4|1213
1611910590000|2021-01-29 08:56:30|1564|1563.6|1564|1563.4|1564.4|1563.8|1563.8|1563.4|1173
1611910600000|2021-01-29 08:56:40|1563.8|1563.6|1564.4|1563.8|1564.4|1563.8|1563.6|1563.2|3588
1611910610000|2021-01-29 08:56:50|1564.2|1563.6|1564|1563.4|1564.2|1563.8|1563.8|1563.2|1007
1611910620000|2021-01-29 08:57:00|1564.2|1563.6|1564.4|1564|1564.4|1564|1564|1563.4|0
1611910630000|2021-01-29 08:57:10|1564.6|1564.2|1564.8|1564.4|1565.4|1565|1564.6|1564.2|10241
1611910640000|2021-01-29 08:57:20|1564.2|1564.2|1564.2|1563.6|1564.8|1564.2|1564|1563.6|4639
1611910650000|2021-01-29 08:57:30|1564|1563.4|1563.8|1563.4|1564|1563.4|1563.2|1563|618
1611910660000|2021-01-29 08:57:40|1564|1563.6|1564.2|1563.6|1564.2|1563.6|1563.4|1563.2|320
1611910670000|2021-01-29 08:57:50|1564.4|1563.8|1564.2|1563.8|1564.4|1564|1564|1563.4|436
1611910680000|2021-01-29 08:58:00|1564.4|1564|1564|1563.8|1564.6|1564.2|1564|1563.8|1147
1611910690000|2021-01-29 08:58:10|1563.8|1563.6|1563.2|1562.6|1563.8|1563.6|1562.8|1562.6|7060
1611910700000|2021-01-29 08:58:20|1563.4|1562.8|1563.4|1562.8|1563.6|1563|1563|1562.6|450
1611910710000|2021-01-29 08:58:30|1563.2||1563.4||1563.4||1563.2||0
1611910720000|2021-01-29 08:58:40|1563.2|1562.6|1562.4|1562|1563.2|1562.6|1562.2|1562|1865
1611910730000|2021-01-29 08:58:50|1562.2|1561.8|1562.4|1562|1562.4|1562|1561.6|1561.2|973
1611910740000|2021-01-29 08:59:00|1562.2|1561.8|1562.8|1562.4|1562.8|1562.4|1562|1561.6|5435
1611910750000|2021-01-29 08:59:10|1563|1562.6|1563.8|1563.2|1563.8|1563.4|1563|1562.4|2147
1611910760000|2021-01-29 08:59:20|1564|1563.4|1564|1563.4|1564.2|1563.8|1563.8|1563.4|1784
1611910770000|2021-01-29 08:59:30|1564.2|1563.6|1563.8|1563.4|1564.2|1563.8|1563.8|1563.4|113
1611910780000|2021-01-29 08:59:40|1564|1563.6|1563.6|1563|1564.2|1563.8|1563.2|1563|1866
1611910790000|2021-01-29 08:59:50|1563.4|1563.2|1563.2|1562.8|1564|1563.8|1563.2|1562.6|1124
1611910800000|2021-01-29 09:00:00|1563.4|1563|1563.6|1563.2|1564|1563.6|1562.8|1562.6|1716
1611910810000|2021-01-29 09:00:10|1563.8|1563|1564|1563.4|1564.6|1563.8|1563.4|1563|6031
1611910820000|2021-01-29 09:00:20|1563.8|1563.2|1564.8|1564.2|1564.8|1564.4|1563.4|1563.2|0
1611910830000|2021-01-29 09:00:30|1564.6|1564.6|1565.2|1564.6|1565.2|1565|1564.6|1564.2|4906
1611910840000|2021-01-29 09:00:40|1565|1564.8|1565.2|1564.6|1565.2|1564.8|1564.8|1564.4|1200
1611910850000|2021-01-29 09:00:50|1565.4|1564.8|1566.4|1566|1566.4|1566.2|1565.4|1564.8|3425
1611910860000|2021-01-29 09:01:00|1566.6|1566.2|1566.8|1566|1566.8|1566.4|1566.2|1565.8|2915
1611910870000|2021-01-29 09:01:10|1567|1565.8|1566.2|1565.6|1567|1565.8|1565.8|1565.4|6147
1611910880000|2021-01-29 09:01:20|1565.8|1565.4|1566.6|1566|1566.6|1566|1565.8|1565.2|515
1611910890000|2021-01-29 09:01:30|1566.4|1565.8|1566.8|1566.4|1567|1566.6|1566.2|1565.8|2261
1611910900000|2021-01-29 09:01:40|1567|1566.2|1566.8|1566.4|1567|1566.6|1566.8|1566.2|1520
1611910910000|2021-01-29 09:01:50|1567|1566.6|1566.8|1566.2|1567|1566.6|1566.8|1566.2|519
1611910920000|2021-01-29 09:02:00|1566.6|1566|1567.2|1566.6|1567.4|1567|1566.4|1566|2155
1611910930000|2021-01-29 09:02:10|1567|1566.4|1566.8|1566.4|1567|1566.6|1566.8|1566.4|35
1611910940000|2021-01-29 09:02:20|1566.6|1566.2|1566.8|1566.4|1567|1566.6|1566.6|1566.2|2282
1611910950000|2021-01-29 09:02:30|1567|1566.6|1567|1566.6|1567.4|1567|1566.8|1566.4|4376
1611910960000|2021-01-29 09:02:40|1566.8|1566.4|1566|1565.4|1566.8|1566.4|1565.6|1565|1008
1611910970000|2021-01-29 09:02:50||1565.6||1565.6||1565.8||1565.6|250
1611910980000|2021-01-29 09:03:00|1565.8|1565.8|1566.4|1566|1566.4|1566.2|1565.8|1565.4|1728
1611910990000|2021-01-29 09:03:10|1566.2|1565.8|1566.2|1565.6|1566.4|1565.8|1565.4|1565.2|1979
1611911000000|2021-01-29 09:03:20|1566|1565.8|1565.6|1565.2|1566.2|1566|1565.6|1565.2|3640
1611911010000|2021-01-29 09:03:30|1565.4|1565|1565.8|1565.2|1565.8|1565.2|1565.2|1565|1316
1611911020000|2021-01-29 09:03:40|1566|1565.4|1566|1565.4|1566.2|1565.6|1565.8|1565.2|0
1611911030000|2021-01-29 09:03:50|1565.8|1565.2|1564.6|1564.2|1565.8|1565.2|1564.6|1564|3620
1611911040000|2021-01-29 09:04:00|1564.8|1564|1565.2|1564.8|1565.4|1565|1564.8|1564|7276
1611911050000|2021-01-29 09:04:10|1565.4|1564.6|1566|1565.6|1566.4|1566|1565.2|1564.6|682
1611911060000|2021-01-29 09:04:20|1566.2|1565.4|1566.2|1565.6|1566.4|1565.6|1565.6|1565|2
1611911070000|2021-01-29 09:04:30|1566|1565.4|1565.8|1565.4|1566.2|1565.6|1565.6|1565.4|593
1611911080000|2021-01-29 09:04:40|1565.6||1565.6||1566||1565.6||77
1611911090000|2021-01-29 09:04:50|1565.8||1566||1566||1565.6||0
1611911100000|2021-01-29 09:05:00|1565.8|1565.6|1565.2|1564.8|1565.8|1565.8|1565.2|1564.8|745
1611911110000|2021-01-29 09:05:10|1565|1564.6|1564.6|1564.2|1565|1564.6|1564.6|1564|0
1611911120000|2021-01-29 09:05:20|1564.8|1564.4|1564.6|1564.2|1564.8|1564.4|1564.6|1564|2000
1611911130000|2021-01-29 09:05:30|1564.8|1564.4|1564.4|1564|1564.8|1564.6|1564.4|1564|1058
1611911140000|2021-01-29 09:05:40|1564.6|1564.2|1564.8|1564.4|1565|1564.6|1564.4|1564.2|1504
1611911150000|2021-01-29 09:05:50|1565|1564.2|1565|1564.6|1565|1564.6|1565|1564.2|0
1611911160000|2021-01-29 09:06:00|1565.2|1564.8|1566|1565.6|1566.4|1566|1565.2|1564.6|4936
1611911170000|2021-01-29 09:06:10|1566.2|1565.4|1566.4|1566|1566.4|1566|1566|1565.2|0
1611911180000|2021-01-29 09:06:20|1566.6|1565.8|1567.8|1567.6|1568|1567.6|1566.6|1565.8|2750
1611911190000|2021-01-29 09:06:30|1567.6|1567.4|1567.6|1567|1567.6|1567.4|1567.2|1566.6|1133
1611911200000|2021-01-29 09:06:40|1567.8|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|0
1611911210000|2021-01-29 09:06:50|1567.8|1567.4|1568.4|1567.8|1568.4|1568|1567.8|1567.2|968
1611911220000|2021-01-29 09:07:00|1568.2|1567.6|1568.6|1568|1568.8|1568.2|1568|1567.6|5738
1611911230000|2021-01-29 09:07:10|1568.4|1568.2|1569|1568.6|1569.4|1569.2|1568.2|1568|6489
1611911240000|2021-01-29 09:07:20|1569.2|1568.8|1568.6|1568|1569.4|1569|1568.2|1568|2402
1611911250000|2021-01-29 09:07:30|1568.4|1568.2|1569|1568.4|1569.2|1568.6|1568.4|1568.2|1200
1611911260000|2021-01-29 09:07:40|1568.8|1568.6|1568.8|1568.4|1569|1568.6|1568.8|1568.4|0
1611911270000|2021-01-29 09:07:50|1569|1568.2|1568.4|1568|1569|1568.2|1568.4|1568|224
1611911280000|2021-01-29 09:08:00|1568.2|1567.8|1568.2|1567.8|1568.4|1568|1567.8|1567.6|1231
1611911290000|2021-01-29 09:08:10|1568.4|1568|1567.6|1567|1568.4|1568|1567.4|1567|1896
1611911300000|2021-01-29 09:08:20|1567.4|1566.8|1567.2|1566.8|1567.4|1567|1566.4|1566|3700
1611911310000|2021-01-29 09:08:30|1567|1566.6|1566.4|1566|1567|1566.6|1566.2|1566|0
1611911320000|2021-01-29 09:08:40|1566.2|1565.8|1565.8|1565|1566.2|1566|1565.2|1564.8|1037
1611911330000|2021-01-29 09:08:50|1565.6|1565.2|1566.2|1565.8|1566.6|1566.2|1565.2|1565|0
1611911340000|2021-01-29 09:09:00|1566.4|1566|1565.4|1565|1566.4|1566|1565.4|1565|100
1611911350000|2021-01-29 09:09:10|1565.6|1564.8|1565.2|1564.6|1565.6|1564.8|1565.2|1564.4|2497
1611911360000|2021-01-29 09:09:20|1565.4|1564.8|1565.6|1565.4|1565.6|1565.4|1565.2|1564.6|1459
1611911370000|2021-01-29 09:09:30|1565.4|1565.2|1565.6|1565.4|1566|1565.8|1565.4|1565|3236
1611911380000|2021-01-29 09:09:40|1565.8|1565.2|1565.8|1565.2|1566|1565.6|1565.6|1565.2|674
1611911390000|2021-01-29 09:09:50|1565.6|1565|1565.6|1565|1565.6|1565.2|1565.4|1565|273
1611911400000|2021-01-29 09:10:00|1565.4|1564.8|1564.8|1564.4|1565.4|1564.8|1564.4|1564.2|100
1611911410000|2021-01-29 09:10:10|1565|1564.2|1565.2|1564.8|1565.4|1564.8|1564.8|1564.2|1084
1611911420000|2021-01-29 09:10:20|1565|1564.6|1565.6|1565|1565.6|1565.2|1564.8|1564.4|757
1611911430000|2021-01-29 09:10:30|1565.8|1565.2|1565.6|1565|1566|1565.6|1565.4|1565|901
1611911440000|2021-01-29 09:10:40|1565.4|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1564.8|0
1611911450000|2021-01-29 09:10:50|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1564.8|1564.4|474
1611911460000|2021-01-29 09:11:00|1565.2|1564.8|1564.8|1564.2|1565.6|1565.2|1564.8|1564.2|623
1611911470000|2021-01-29 09:11:10|1565|1564.4|1565.4|1564.6|1565.4|1565|1564.6|1564.4|1192
1611911480000|2021-01-29 09:11:20|1565.2|1564.8|1564.8|1564.4|1565.2|1564.8|1564.6|1564.4|498
1611911490000|2021-01-29 09:11:30|1564.6|1564.2|1564.6|1564.2|1564.8|1564.4|1564.4|1564|572
1611911500000|2021-01-29 09:11:40|1564.8|1564.4|1564.6|1564.4|1564.8|1564.6|1564.6|1564.4|678
1611911510000|2021-01-29 09:11:50|1564.4|1564.2|1565.2|1564.6|1565.2|1564.8|1564.2|1564|2340
1611911520000|2021-01-29 09:12:00|1565|1564.4|1564.6|1564|1565.2|1564.6|1564.4|1564|0
1611911530000|2021-01-29 09:12:10|1564.4|1564.4|1565.2|1564.6|1565.6|1565.2|1564.4|1564.4|1684
1611911540000|2021-01-29 09:12:20|1565.4|1564.8|1564.4|1564|1565.4|1565|1564.4|1564|3
1611911550000|2021-01-29 09:12:30|1564.6|1564.2|1564.8|1564.2|1565|1564.4|1564.6|1564|0
1611911560000|2021-01-29 09:12:40|1564.6|1564|1564.6|1564.2|1564.6|1564.2|1564|1563.8|660
1611911570000|2021-01-29 09:12:50|1564.8|1564.4|1565.2|1564.8|1565.2|1564.8|1564.8|1564.4|200
1611911580000|2021-01-29 09:13:00|1565|1564.6|1565|1564.6|1565.4|1565|1564.8|1564.6|300
1611911590000|2021-01-29 09:13:10|1565.2|1564.8|1565|1564.8|1565.4|1564.8|1565|1564.6|468
1611911600000|2021-01-29 09:13:20|1565.2|1564.6|1565.4|1565|1565.4|1565|1565.2|1564.6|32
1611911610000|2021-01-29 09:13:30|1565.2|1564.8|1564|1563.6|1565.2|1564.8|1563.8|1563.6|16393
1611911620000|2021-01-29 09:13:40|1563.8|1563.4|1563.4|1563|1564|1563.4|1563.2|1562.8|3212
1611911630000|2021-01-29 09:13:50|1563.2|1563.2|1563.8|1563.4|1564|1563.6|1563.2|1563.2|628
1611911640000|2021-01-29 09:14:00|1564|1563.2|1563.4|1562.8|1564|1563.4|1562.8|1562.6|2783
1611911650000|2021-01-29 09:14:10|1563.2|1563|1563|1562.6|1563.2|1563|1563|1562.6|851
1611911660000|2021-01-29 09:14:20|1563.2|1562.8|1563|1562.6|1563.6|1563.2|1563|1562.6|771
1611911670000|2021-01-29 09:14:30|1563.2|1562.8|1563|1562.6|1563.6|1563|1562.8|1562.6|772
1611911680000|2021-01-29 09:14:40|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.4|1562.2|6009
1611911690000|2021-01-29 09:14:50|1562.8|1562.4|1562.4|1562|1563|1562.4|1562.4|1562|1723
1611911700000|2021-01-29 09:15:00|1562.2|1562.2|1561.8|1561.4|1562.6|1562.4|1561.8|1561.4|1495
1611911710000|2021-01-29 09:15:10|1561.6|1561.2|1561.4|1560.8|1561.6|1561.2|1561|1560.6|4108
1611911720000|2021-01-29 09:15:20|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.2|546
1611911730000|2021-01-29 09:15:30|1561|1560.6|1560|1559.6|1561|1560.6|1559.8|1559.6|15394
1611911740000|2021-01-29 09:15:40|1560.2|1559.8|1560.4|1559.8|1560.4|1560|1560|1559.6|5640
1611911750000|2021-01-29 09:15:50|1560.2|1559.6|1559.8|1559.6|1560.4|1560|1559.6|1559.4|7287
1611911760000|2021-01-29 09:16:00|1559.6|1559.4|1560.4|1559.6|1560.4|1560|1559.6|1559.4|737
1611911770000|2021-01-29 09:16:10|1560.6|1560|1559.8|1559.4|1560.6|1560.2|1559.4|1559|23252
1611911780000|2021-01-29 09:16:20|1560|1559.2|1559.6|1559|1560|1559.6|1559.6|1559|454
1611911790000|2021-01-29 09:16:30|1559.4|1559.2|1558.4|1558|1559.6|1559.4|1558.2|1558|6722
1611911800000|2021-01-29 09:16:40|1558.2|1557.8|1558.2|1557.6|1558.4|1558|1557.8|1557.6|396
1611911810000|2021-01-29 09:16:50|1558|1557.4|1558|1557.6|1558.2|1557.8|1557.4|1557.2|11936
1611911820000|2021-01-29 09:17:00|1557.8|1557.4|1557.4|1557|1558.2|1557.6|1557.4|1557|6005
1611911830000|2021-01-29 09:17:10|1557.6|1557.2|1557.6|1557.2|1558|1557.8|1557.6|1557|0
1611911840000|2021-01-29 09:17:20|1557.8|1557.4|1557.6|1557.2|1558.2|1558|1557.4|1557.2|3988
1611911850000|2021-01-29 09:17:30|1557.4|1557|1557.8|1557.2|1557.8|1557.2|1557|1556.8|936
1611911860000|2021-01-29 09:17:40|1557.6|1557|1556.8|1556.2|1557.6|1557.2|1556.8|1556.2|1700
1611911870000|2021-01-29 09:17:50|1556.6|1556.4|1557.4|1556.8|1557.4|1557|1556.6|1556.2|5491
1611911880000|2021-01-29 09:18:00|1557.2|1556.6|1556.6|1556.2|1557.4|1556.6|1556.4|1556.2|4971
1611911890000|2021-01-29 09:18:10|1556.4|1556|1556.2|1555.8|1556.4|1556|1556.2|1555.8|628
1611911900000|2021-01-29 09:18:20|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1556.4|1555.8|2252
1611911910000|2021-01-29 09:18:30|1556.4|1556|1555.4|1555|1556.6|1556.2|1555.4|1555|16011
1611911920000|2021-01-29 09:18:40|1555.6|1555.2|1555.4|1555.2|1555.8|1555.4|1555|1554.6|17331
1611911930000|2021-01-29 09:18:50|1555.6|1555.4|1555.8|1555.6|1556.2|1555.8|1555.2|1555|4989
1611911940000|2021-01-29 09:19:00|1556|1555.4|1555.2|1554.6|1556|1555.4|1554.8|1554.6|1202
1611911950000|2021-01-29 09:19:10|1555|1554.8|1555.8|1555.2|1555.8|1555.4|1554.8|1554.8|3946
1611911960000|2021-01-29 09:19:20|1555.6|1555|1555.6|1555.2|1555.6|1555.4|1555|1554.6|2211
1611911970000|2021-01-29 09:19:30|1555.4|1555|1555.2|1555|1555.6|1555|1555.2|1554.8|1690
1611911980000|2021-01-29 09:19:40|1555.4|1555.2|1555|1554.6|1555.6|1555.2|1554.8|1554.6|3591
1611911990000|2021-01-29 09:19:50|1555.2|1554.8|1555.4|1555|1555.4|1555|1554.6|1554.4|7841
1611912000000|2021-01-29 09:20:00|1555.2|1554.8|1555|1554.6|1555.2|1554.8|1554.6|1554.4|123
1611912010000|2021-01-29 09:20:10|1554.8|1554.4|1555.2|1555|1555.2|1555|1554.6|1554.4|1014
1611912020000|2021-01-29 09:20:20|1555.4||1555.4||1555.4||1555.4||0
1611912030000|2021-01-29 09:20:30|1555.2|1554.8|1555.2|1554.6|1555.2|1555|1555|1554.6|522
1611912040000|2021-01-29 09:20:40|1555|1554.8|1553.4|1553|1555|1555|1553.2|1552.8|9060
1611912050000|2021-01-29 09:20:50|1553.6|1552.8|1552.6|1552.2|1553.6|1552.8|1552.6|1552.2|100
1611912060000|2021-01-29 09:21:00|1552.8|1552.4|1552.8|1552.4|1552.8|1552.6|1552.6|1552|726
1611912070000|2021-01-29 09:21:10|1553|1552.6|1554.2|1553.4|1554.2|1553.4|1553|1552.6|399
1611912080000|2021-01-29 09:21:20|1554|1553.2|1553.2|1552.8|1554|1553.2|1553|1552.8|796
1611912090000|2021-01-29 09:21:30||1553||1552.6||1553||1552.4|0
1611912100000|2021-01-29 09:21:40|1553|1552.8|1552.6|1552|1553|1552.8|1552.4|1551.8|254
1611912110000|2021-01-29 09:21:50|1552.8|1551.8|1552.6|1552.2|1552.8|1552.4|1552.6|1551.8|750
1611912120000|2021-01-29 09:22:00|1552.8|1552.4|1553.6|1553|1553.6|1553.2|1552.8|1552.4|1
1611912130000|2021-01-29 09:22:10|1553.4|1553.2|1554.6|1554.2|1554.6|1554.2|1553.4|1553.2|3305
1611912140000|2021-01-29 09:22:20|1554.8|1554|1554.8|1554.4|1554.8|1554.4|1554.6|1554|100
1611912150000|2021-01-29 09:22:30|1554.6|1553.8|1554.6|1553.8|1554.8|1554.2|1553.8|1553.4|10509
1611912160000|2021-01-29 09:22:40|1554.4|1554|1554.4|1554|1555|1554.6|1554.4|1554|152
1611912170000|2021-01-29 09:22:50|1554.2|1553.8|1554.4|1553.8|1554.4|1554|1554|1553.6|0
1611912180000|2021-01-29 09:23:00|1554.2|1553.6|1554.4|1553.8|1554.4|1553.8|1554|1553.6|0
1611912190000|2021-01-29 09:23:10|1554.2|1553.6|1555|1554.6|1555|1554.8|1554|1553.6|2658
1611912200000|2021-01-29 09:23:20|1554.8|1554.8|1555.6|1555.2|1556|1555.6|1554.8|1554.6|4336
1611912210000|2021-01-29 09:23:30|1555.4|1555|1555.6|1555.2|1555.6|1555.2|1555|1554.6|738
1611912220000|2021-01-29 09:23:40|1555.4|1555|1555.8|1555.4|1555.8|1555.6|1555.2|1554.8|1582
1611912230000|2021-01-29 09:23:50|1555.6|1555.2|1555.8|1555.4|1555.8|1555.4|1555.4|1555|9853
1611912240000|2021-01-29 09:24:00|1556|1555.6|1556.8|1556.2|1556.8|1556.4|1556|1555.6|19577
1611912250000|2021-01-29 09:24:10|1557|1556.4|1558.2|1557.4|1558.2|1557.4|1557|1556.4|1743
1611912260000|2021-01-29 09:24:20|1558||1558||1558.2||1557.6||250
1611912270000|2021-01-29 09:24:30|1558.2|1557.6|1559.4|1559|1559.4|1559|1558|1557.6|1906
1611912280000|2021-01-29 09:24:40|1559.6|1559.2|1560|1559.8|1560|1559.8|1559.4|1559.2|1188
1611912290000|2021-01-29 09:24:50|1559.8|1559.6|1560|1559.4|1560.6|1560|1559.6|1559.2|1776
1611912300000|2021-01-29 09:25:00|1559.8|1559.6|1559.8|1559.2|1560.2|1560|1559.6|1559.2|641
1611912310000|2021-01-29 09:25:10|1559.6|1559.4|1559.8|1559.4|1560|1559.8|1559.4|1559.2|2413
1611912320000|2021-01-29 09:25:20|1559.6|1559.2|1560.6|1560|1560.6|1560.2|1559.6|1559.2|250
1611912330000|2021-01-29 09:25:30|1560.4|1559.8|1560.8|1560.2|1560.8|1560.2|1560.2|1559.8|955
1611912340000|2021-01-29 09:25:40|1560.6|1560|1559.8|1559.2|1560.6|1560.2|1559.8|1559.2|3
1611912350000|2021-01-29 09:25:50|1559.6|1559|1559|1558.4|1559.6|1559|1558.6|1558.2|8897
1611912360000|2021-01-29 09:26:00|1558.8|1558.6|1559.4|1558.8|1559.4|1559|1558.6|1558.6|575
1611912370000|2021-01-29 09:26:10|1559.2|1558.6|1559.8|1559.4|1559.8|1559.4|1559|1558.6|129
1611912380000|2021-01-29 09:26:20|1559.6|1559.2|1561|1560.6|1561.2|1560.6|1559.4|1559.2|9166
1611912390000|2021-01-29 09:26:30|1561.2|1560.8|1561.4|1561|1561.4|1561|1561|1560.6|4
1611912400000|2021-01-29 09:26:40|1561.6|1561.2|1562|1561.4|1562.2|1561.8|1561.4|1561|1225
1611912410000|2021-01-29 09:26:50|1561.8|1561.6|1561.6|1561.2|1561.8|1561.6|1561|1560.8|1440
1611912420000|2021-01-29 09:27:00|1561.8|1561.4|1562.2|1561.6|1562.2|1561.8|1561.4|1560.8|1477
1611912430000|2021-01-29 09:27:10|1562.4|1561.8|1562|1561.6|1562.6|1562.2|1561.6|1561.4|3058
1611912440000|2021-01-29 09:27:20|1562.2|1561.4|1561.8|1561.2|1562.2|1561.6|1561.6|1561.2|1912
1611912450000|2021-01-29 09:27:30|1562|1561.4|1562.4|1561.8|1562.4|1562|1561.6|1561.2|2108
1611912460000|2021-01-29 09:27:40|1562.6|1562|1562.6|1562.2|1563.4|1563|1562.4|1562|3026
1611912470000|2021-01-29 09:27:50|1562.8|1562.4|1563.8|1563.4|1563.8|1563.4|1562.4|1561.8|6355
1611912480000|2021-01-29 09:28:00|1564|1563.6|1565|1564.4|1565|1564.4|1563.8|1563.6|4311
1611912490000|2021-01-29 09:28:10|1565.2|1564.6|1565.8|1565.4|1565.8|1565.4|1565.2|1564.6|2517
1611912500000|2021-01-29 09:28:20|1565.6|1565.2|1564.8|1564.4|1565.8|1565.4|1564.8|1564.2|5055
1611912510000|2021-01-29 09:28:30|1565|1564.6|1566|1565.4|1566.2|1565.8|1564.8|1564.6|4969
1611912520000|2021-01-29 09:28:40|1565.8|1565.2|1566|1565.6|1566|1565.6|1565.4|1565|1561
1611912530000|2021-01-29 09:28:50|1565.8|1565.4|1565.4|1564.8|1565.8|1565.4|1565.2|1564.6|706
1611912540000|2021-01-29 09:29:00|1565.2|1565|1565.4|1564.8|1565.6|1565.2|1565.2|1564.8|224
1611912550000|2021-01-29 09:29:10|1565.2|1564.6|1565.2|1564.6|1565.4|1565|1564.4|1564.2|3162
1611912560000|2021-01-29 09:29:20|1565|1564.8|1566.8|1566.4|1566.8|1566.4|1565|1564.8|4640
1611912570000|2021-01-29 09:29:30|1567|1566.6|1566.4|1566|1567.2|1566.8|1566|1565.8|2094
1611912580000|2021-01-29 09:29:40|1566.6|1565.8|1565.6|1565|1566.6|1565.8|1565.4|1565|224
1611912590000|2021-01-29 09:29:50||1565.2||1565||1565.2||1565|3000
1611912600000|2021-01-29 09:30:00|1565.8|1565.2|1565.6|1565.2|1566|1565.6|1565.4|1565|1516
1611912610000|2021-01-29 09:30:10|1565.4|1565|1565.4|1565|1565.6|1565.2|1565|1564.8|3383
1611912620000|2021-01-29 09:30:20|1565.2|1564.8|1564.2|1563.6|1565.4|1564.8|1563.8|1563.6|944
1611912630000|2021-01-29 09:30:30|1564.4|1563.8|1564.6|1564|1564.8|1564|1564.2|1563.8|0
1611912640000|2021-01-29 09:30:40|1564.4|1563.8|1564|1563.6|1564.6|1564|1563.4|1563|2280
1611912650000|2021-01-29 09:30:50|1564.2|1564|1564.4|1563.8|1564.4|1564|1563.8|1563.4|580
1611912660000|2021-01-29 09:31:00|1564.6|1564|1564.4|1563.8|1564.6|1564.4|1564.2|1563.8|339
1611912670000|2021-01-29 09:31:10|1564.2|1563.6|1563|1562.6|1564.4|1563.6|1563|1562.6|1381
1611912680000|2021-01-29 09:31:20|1562.8|1562.4|1564.4|1564|1564.4|1564|1562.6|1562.4|3641
1611912690000|2021-01-29 09:31:30|1564.6|1564.2|1563.8|1563.2|1564.6|1564.4|1563.6|1563.2|1183
1611912700000|2021-01-29 09:31:40|1563.6|1563|1563.8|1563.2|1563.8|1563.4|1563.4|1563|2000
1611912710000|2021-01-29 09:31:50|1563.6|1563|1563.8|1563.4|1563.8|1563.4|1563.6|1563|0
1611912720000|2021-01-29 09:32:00|1564|1563.6|1563.2|1562.8|1564|1563.6|1563|1562.8|2039
1611912730000|2021-01-29 09:32:10|1563.4|1563|1564.4|1563.8|1564.4|1564|1563.4|1563|948
1611912740000|2021-01-29 09:32:20|1564.6|1564|1565|1564.6|1565|1564.6|1564.4|1564|13004
1611912750000|2021-01-29 09:32:30|1564.8|1564.4|1565|1564.2|1565|1564.4|1564.6|1564|0
1611912760000|2021-01-29 09:32:40|1565.2|1564.4|1565|1564.6|1565.2|1564.8|1565|1564.4|3890
1611912770000|2021-01-29 09:32:50|1564.8|1564.8|1565.4|1564.8|1565.4|1564.8|1564.6|1564.2|3700
1611912780000|2021-01-29 09:33:00|1565.2|1565|1564.8|1564|1565.2|1565|1564.6|1564|456
1611912790000|2021-01-29 09:33:10|1564.6|1564.2|1564.4|1564.2|1564.6|1564.2|1564.4|1564|0
1611912800000|2021-01-29 09:33:20|1564.6|1564.4|1564.4|1563.8|1565.2|1564.8|1564.4|1563.8|2759
1611912810000|2021-01-29 09:33:30|1564.2|1563.6|1564|1563.6|1564.2|1563.6|1564|1563.4|64
1611912820000|2021-01-29 09:33:40|1564.4|1563.8|1564.4|1563.8|1564.8|1564.4|1564.2|1563.8|1480
1611912830000|2021-01-29 09:33:50|1564.6|1564|1564.2|1563.6|1564.6|1564|1563.6|1563.2|2699
1611912840000|2021-01-29 09:34:00|1564.4|1563.8|1565.6|1565.2|1565.8|1565.2|1564.4|1563.8|950
1611912850000|2021-01-29 09:34:10|1565.8|1565.4|1565.4|1564.8|1565.8|1565.4|1565.2|1564.8|0
1611912860000|2021-01-29 09:34:20|1565.2|1565|1565.6|1565.2|1565.6|1565.2|1565.2|1565|0
1611912870000|2021-01-29 09:34:30|1565.8|1565|1565.6|1565.2|1565.8|1565.2|1565.6|1565|0
1611912880000|2021-01-29 09:34:40|1565.4|1565|1564.6|1564.2|1565.6|1565.2|1564.4|1564.2|2475
1611912890000|2021-01-29 09:34:50|1564.4|1564|1565|1564.6|1565|1564.6|1564.2|1563.8|1208
1611912900000|2021-01-29 09:35:00|1564.8|1564.8|1566.2|1565.8|1566.4|1565.8|1564.8|1564.6|2048
1611912910000|2021-01-29 09:35:10|1566.4|1566|1566.4|1565.8|1567|1566.6|1566.4|1565.8|11000
1611912920000|2021-01-29 09:35:20|1566.6|1566|1568|1567.4|1568|1567.4|1565.8|1565.6|4710
1611912930000|2021-01-29 09:35:30|1567.8|1566.8|1566.8|1566.4|1568.2|1568|1566.8|1566.2|26910
1611912940000|2021-01-29 09:35:40|1567|1566.6|1567.2|1566.8|1567.6|1567.2|1566.8|1566.2|424
1611912950000|2021-01-29 09:35:50|1567.4|1566.6|1568|1567.6|1568|1567.6|1566.8|1566.4|0
1611912960000|2021-01-29 09:36:00|1567.8|1567.4|1567.8|1567.4|1568|1567.8|1567.6|1567.2|1417
1611912970000|2021-01-29 09:36:10|1568|1567.2|1567|1566.6|1568|1567.8|1566.8|1566.6|6089
1611912980000|2021-01-29 09:36:20|1566.8|1566.8|1566.8|1566.2|1567|1566.8|1566.6|1566.2|1205
1611912990000|2021-01-29 09:36:30|1566.6|1566.4|1567.6|1567.2|1568|1567.6|1566.6|1566.2|5576
1611913000000|2021-01-29 09:36:40|1567.8|1567|1568|1567.6|1568|1567.6|1567.6|1567|1041
1611913010000|2021-01-29 09:36:50|1567.8|1567.4|1567.8|1567.2|1567.8|1567.4|1567.6|1567.2|0
1611913020000|2021-01-29 09:37:00||1567.4||1567.2||1567.4||1567.2|0
1611913030000|2021-01-29 09:37:10|1567.6|1567.4|1567.6|1567.2|1567.8|1567.4|1567.2|1567|6635
1611913040000|2021-01-29 09:37:20|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|1742
1611913050000|2021-01-29 09:37:30|1567.8|1567|1567.6|1567.2|1567.8|1567.4|1567.6|1567|0
1611913060000|2021-01-29 09:37:40|1567.8|1567.4|1567.8|1567.4|1568|1567.4|1567.8|1567.2|0
1611913070000|2021-01-29 09:37:50|1568|1567.8|1568.4|1567.8|1568.4|1567.8|1568|1567.8|2174
1611913080000|2021-01-29 09:38:00|1568.6|1568|1567.4|1567|1568.8|1568.2|1567.4|1567|9830
1611913090000|2021-01-29 09:38:10|1567.2|1566.8|1566.6|1566|1567.4|1566.8|1566.6|1566|379
1611913100000|2021-01-29 09:38:20|1566.4|1565.8|1566.2|1565.6|1566.4|1565.8|1565.6|1565.4|950
1611913110000|2021-01-29 09:38:30|1566|1565.4|1566.2|1565.4|1566.2|1565.8|1565.8|1565.2|0
1611913120000|2021-01-29 09:38:40|1566|1565.6|1565.2|1564.8|1566|1565.8|1565.2|1564.8|1289
1611913130000|2021-01-29 09:38:50|1565.4|1564.6|1565.2|1564.6|1565.6|1565.4|1564.8|1564.4|2305
1611913140000|2021-01-29 09:39:00|1565|1564.8|1564.8|1564.4|1565.2|1565|1564.2|1563.6|2023
1611913150000|2021-01-29 09:39:10|1564.6|1564.2|1565.6|1565|1565.8|1565|1564.4|1564|73
1611913160000|2021-01-29 09:39:20|1565.4|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565|1054
1611913170000|2021-01-29 09:39:30|1565.4|1565|1564.8|1564.4|1565.4|1565|1564.8|1564.4|1193
1611913180000|2021-01-29 09:39:40|1564.6|1564.2|1564.8|1564.4|1564.8|1564.4|1564.6|1564.2|20
1611913190000|2021-01-29 09:39:50|1564.6|1564.2|1564.6|1564.2|1564.6|1564.4|1564.4|1564|0
1611913200000|2021-01-29 09:40:00|1564.4|1564.4|1564.6|1564.4|1564.6|1564.4|1564.2|1564|625
1611913210000|2021-01-29 09:40:10|1564.4|1564.2|1564.6|1564.2|1564.8|1564.6|1564.4|1564|1605
1611913220000|2021-01-29 09:40:20|1564.8|1564|1564.6|1564.2|1564.8|1564.4|1564.4|1564|0
1611913230000|2021-01-29 09:40:30|1564.8|1564.4|1564.6|1564|1564.8|1564.4|1564.4|1564|1474
1611913240000|2021-01-29 09:40:40|1564.4|1564.2|1563.2|1562.8|1564.6|1564.2|1562.8|1562.4|1941
1611913250000|2021-01-29 09:40:50||1562.6||1562.6||1562.8||1562.6|300
1611913260000|2021-01-29 09:41:00|1563.4|1562.8|1563.6|1563.2|1563.8|1563.4|1563.4|1562.6|229
1611913270000|2021-01-29 09:41:10|1563.4|1563|1563.2|1563|1563.8|1563.2|1563|1562.8|1652
1611913280000|2021-01-29 09:41:20|1563.4|1563.2|1564.4|1564|1564.6|1564.2|1563.4|1563.2|7763
1611913300000|2021-01-29 09:41:40|1564.2|1564.2|1563.8|1563.2|1564.2|1564.2|1563.8|1563.2|195
1611913310000|2021-01-29 09:41:50|1563.6|1563|1562.8|1562.4|1563.6|1563|1562.8|1562.4|836
1611913320000|2021-01-29 09:42:00|1562.6|1562.6|1563.4|1563|1563.4|1563|1562.6|1562.2|909
1611913330000|2021-01-29 09:42:10|1563.6|1563.2|1563.4|1562.8|1563.6|1563.2|1563.2|1562.8|3
1611913340000|2021-01-29 09:42:20|1563.2|1562.6|1563.2|1562.8|1563.2|1562.8|1563|1562.6|0
1611913350000|2021-01-29 09:42:30|1563|1562.6|1563.2|1562.6|1563.2|1562.6|1562.8|1562.4|206
1611913360000|2021-01-29 09:42:40|1563.4|1562.8|1562.8|1562.6|1563.6|1563|1562.8|1562.6|0
1611913370000|2021-01-29 09:42:50|1563|1562.4|1562.8|1562.4|1563|1562.8|1562.8|1562.4|1050
1611913380000|2021-01-29 09:43:00|1562.6|1562.2|1562.6|1562.2|1562.6|1562.6|1562.6|1562.2|2
1611913390000|2021-01-29 09:43:10|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.6|1562.2|793
1611913400000|2021-01-29 09:43:20|1562.8|1562.4|1563.4|1562.8|1563.4|1563|1562.8|1562.2|563
1611913410000|2021-01-29 09:43:30|1563.6|1563|1564.4|1564|1564.6|1564.2|1563.6|1563|1247
1611913420000|2021-01-29 09:43:40|1564.6|1564.4|1564.4|1564|1564.8|1564.4|1564.4|1564|200
1611913430000|2021-01-29 09:43:50|1564.2|1564.2|1564.8|1564.4|1565|1564.4|1564.2|1564.2|800
1611913440000|2021-01-29 09:44:00|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|320
1611913450000|2021-01-29 09:44:10|1564.6|1564.2|1564|1563.6|1564.6|1564.2|1564|1563.6|1558
1611913460000|2021-01-29 09:44:20|1564.2|1563.4|1564|1563.6|1564.2|1563.6|1564|1563.4|0
1611913470000|2021-01-29 09:44:30|1564.2|1563.8|1564|1563.4|1564.2|1563.8|1563.8|1563.4|226
1611913480000|2021-01-29 09:44:40|1563.8|1563.6|1564.2|1564|1564.2|1564|1563.6|1563.6|1093
1611913490000|2021-01-29 09:44:50|1564.4|1564.2|1564.6|1564|1564.6|1564.2|1564.4|1564|40
1611913500000|2021-01-29 09:45:00|1564.4|1564.2|1564.4|1564|1564.6|1564.4|1564|1563.8|2047
1611913510000|2021-01-29 09:45:10|1564.2|1563.8|1564.2|1563.8|1564.6|1564.2|1564|1563.8|1291
1611913520000|2021-01-29 09:45:20|1564|1563.6|1563.2|1562.8|1564.2|1563.6|1563.2|1562.6|753
1611913530000|2021-01-29 09:45:30|1563.4|1562.6|1563.2|1562.6|1563.4|1562.8|1563.2|1562.6|0
1611913540000|2021-01-29 09:45:40|1563|1562.8|1563|1562.4|1563|1562.8|1562.8|1562.2|0
1611913550000|2021-01-29 09:45:50|1562.8|1562.2|1563.2|1562.8|1563.2|1562.8|1562.8|1562.2|338
1611913560000|2021-01-29 09:46:00|1563|1562.6|1563|1562.4|1563.2|1562.8|1562.8|1562.4|424
1611913570000|2021-01-29 09:46:10|1562.8|1562.2|1562.6|1562.2|1562.8|1562.2|1562.6|1562.2|195
1611913580000|2021-01-29 09:46:20|1562.4|1562|1562.6|1562.2|1562.8|1562.4|1562|1561.8|848
1611913590000|2021-01-29 09:46:30|1562.8|1562.4|1562.2|1561.8|1562.8|1562.4|1562.2|1561.8|2439
1611913600000|2021-01-29 09:46:40|1562.4|1562|1562.6|1562|1562.8|1562.4|1562.4|1562|0
1611913610000|2021-01-29 09:46:50|1562.4||1562.6||1562.6||1562.4||0
1611913620000|2021-01-29 09:47:00|1562.4|1562.2|1561.6|1561.2|1562.6|1562.4|1561.4|1561|8134
1611913630000|2021-01-29 09:47:10|1561.8|1561|1561.8|1561.4|1562|1561.6|1561.4|1561|0
1611913640000|2021-01-29 09:47:20|1562|1561.2|1561.2|1560.8|1562|1561.2|1561|1560.6|750
1611913650000|2021-01-29 09:47:30|1561.4|1561|1561.2|1560.8|1561.6|1561.4|1561.2|1560.8|800
1611913660000|2021-01-29 09:47:40|1561.4|1561|1561.6|1561.2|1561.6|1561.4|1561.4|1561|950
1611913670000|2021-01-29 09:47:50||1561.4||1561.2||1561.4||1561.2|0
1611913680000|2021-01-29 09:48:00|1561.4|1561|1560.6|1560.4|1561.4|1561.2|1560.4|1560.2|2922
1611913690000|2021-01-29 09:48:10|1560.8|1560.6|1561|1560.8|1561.2|1560.8|1560.8|1560.4|1339
1611913700000|2021-01-29 09:48:20|1561.2|1561|1562.2|1561.8|1562.4|1562|1561.2|1561|2276
1611913710000|2021-01-29 09:48:30|1562.4|1562|1561|1560.6|1562.6|1562.2|1561|1560.6|200
1611913720000|2021-01-29 09:48:40|1561.2|1560.4|1561|1560.4|1561.2|1560.4|1560.8|1560.4|186
1611913730000|2021-01-29 09:48:50|1561.2|1560.6|1561|1560.8|1561.2|1560.8|1561|1560.6|0
1611913740000|2021-01-29 09:49:00|1560.8|1560.6|1562.2|1561.8|1562.6|1562.4|1560.6|1560.4|3003
1611913750000|2021-01-29 09:49:10|1562.4|1562|1562.2|1561.4|1562.4|1562|1562|1561.4|521
1611913760000|2021-01-29 09:49:20|1562.4|1561.6|1562.4|1562|1562.4|1562|1562.4|1561.6|0
1611913770000|2021-01-29 09:49:30|1562.2|1561.8|1562.2|1561.6|1562.2|1561.8|1561.8|1561.4|200
1611913780000|2021-01-29 09:49:40|1562.4|1561.8|1562.2|1562|1562.6|1562.2|1562.2|1561.8|217
1611913790000|2021-01-29 09:49:50|1562.4|1562.2|1562.4|1562|1562.8|1562.2|1562.4|1562|50
1611913800000|2021-01-29 09:50:00|1562.6|1562.2|1563|1562.4|1563|1562.8|1562.6|1562.2|258
1611913810000|2021-01-29 09:50:10|1562.8|1562.6|1564|1563.6|1564.2|1564|1562.6|1562.4|1057
1611913820000|2021-01-29 09:50:20|1564.2|1563.8|1563.6|1563.2|1564.4|1564|1563.2|1563|2961
1611913830000|2021-01-29 09:50:30|1563.8|1563.4|1564|1563.4|1564|1563.6|1563.8|1563.4|500
1611913840000|2021-01-29 09:50:40|1563.8|1563.6|1564.2|1564|1564.2|1564|1563.6|1563.2|3515
1611913850000|2021-01-29 09:50:50|1564.4|1564.2|1564.6|1564|1564.6|1564.4|1564.2|1564|2093
1611913860000|2021-01-29 09:51:00|1564.8|1564.2|1564|1563.6|1564.8|1564.4|1563.8|1563.6|365
1611913870000|2021-01-29 09:51:10|1563.8|1563.4|1563.4|1563|1564|1563.4|1562.8|1562.6|3108
1611913880000|2021-01-29 09:51:20|1563.2|1562.8|1562.8|1562.6|1563.6|1563.4|1562.8|1562.6|1503
1611913890000|2021-01-29 09:51:30|1562.6|1562.4|1562.8|1562.4|1563|1562.8|1562.4|1562.2|2606
1611913900000|2021-01-29 09:51:40|1563|1562.2|1563|1562.6|1563.2|1563|1563|1562.2|0
1611913910000|2021-01-29 09:51:50|1563.2|1563|1563.6|1563.2|1563.8|1563.6|1563.2|1563|4614
1611913920000|2021-01-29 09:52:00|1563.8|1563.4|1564.2|1563.8|1564.4|1564|1563.6|1563.4|16375
1611913930000|2021-01-29 09:52:10|1564|1563.6|1564|1563.4|1564|1563.8|1563.8|1563.4|948
1611913940000|2021-01-29 09:52:20|1563.8|1563.2|1564.2|1563.8|1564.4|1563.8|1563.4|1563|185
1611913950000|2021-01-29 09:52:30|1564|1563.6|1563.6|1563.2|1564.2|1563.8|1563.6|1563|3657
1611913960000|2021-01-29 09:52:40|1563.4|1563|1563.2|1562.6|1563.4|1563|1562.8|1562.6|1186
1611913970000|2021-01-29 09:52:50|1563|1562.8|1562.8|1562.2|1563|1562.8|1562.4|1562|0
1611913980000|2021-01-29 09:53:00|1563|1562.4|1562.6|1562.2|1563|1562.6|1562.4|1562.2|0
1611913990000|2021-01-29 09:53:10|1562.8|1562.4|1562.2|1562|1562.8|1562.4|1562.2|1562|226
1611914000000|2021-01-29 09:53:20|1562.4|1561.8|1562.2|1561.8|1562.4|1562|1562|1561.6|3692
1611914010000|2021-01-29 09:53:30|1562|1561.6|1562.2|1561.8|1562.4|1561.8|1561.8|1561.6|200
1611914020000|2021-01-29 09:53:40|1562.4|1562|1563.2|1562.8|1563.2|1562.8|1562.4|1562|909
1611914030000|2021-01-29 09:53:50|1563.4|1563|1564.2|1563.8|1564.2|1563.8|1563.4|1563|224
1611914040000|2021-01-29 09:54:00|1564.4|1563.6|1563.8|1563.2|1564.4|1563.6|1563.6|1563.2|700
1611914050000|2021-01-29 09:54:10|1563.6|1563|1563.8|1563.4|1563.8|1563.4|1563.2|1562.8|0
1611914060000|2021-01-29 09:54:20|1563.6|1563.2|1563.8|1563.2|1563.8|1563.6|1563.6|1563.2|250
1611914070000|2021-01-29 09:54:30|1563.6|1563.4|1563.8|1563.6|1564|1563.6|1563.4|1563.4|1
1611914080000|2021-01-29 09:54:40|1563.6|1563.4|1564.2|1563.8|1564.2|1563.8|1563.6|1563.4|751
1611914090000|2021-01-29 09:54:50|1564|1564|1563.8|1563.4|1564|1564|1563.6|1563.4|320
1611914100000|2021-01-29 09:55:00|1563.6|1563.2|1563.8|1563.2|1563.8|1563.4|1563.4|1563.2|320
1611914110000|2021-01-29 09:55:10|1563.6|1563.4|1563.8|1563.2|1563.8|1563.4|1563.4|1563.2|0
1611914120000|2021-01-29 09:55:20|1563.6|1563.4|1564|1563.6|1564|1563.8|1563.4|1563.2|375
1611914130000|2021-01-29 09:55:30|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564.2|1563.6|624
1611914140000|2021-01-29 09:55:40|1564.4|1564|1565|1564.8|1565.2|1565|1564.4|1564|4793
1611914150000|2021-01-29 09:55:50|1565.2|1565|1565|1564.4|1565.4|1565|1564.8|1564.4|674
1611914160000|2021-01-29 09:56:00|1564.8|1564.6|1564.2|1563.6|1565|1564.6|1563.8|1563.4|561
1611914170000|2021-01-29 09:56:10|1564|1563.4|1564|1563.4|1564|1563.8|1563.4|1563.2|762
1611914180000|2021-01-29 09:56:20|1564.2|1563.6|1564|1563.6|1564.2|1563.6|1563.8|1563.4|0
1611914190000|2021-01-29 09:56:30|1564.2|1563.4|1564|1563.6|1564.2|1563.6|1563.8|1563.4|235
1611914200000|2021-01-29 09:56:40|1564.2|1563.8|1565.2|1564.6|1565.2|1564.6|1564.2|1563.8|658
1611914210000|2021-01-29 09:56:50|1565|1564.8|1565.2|1564.8|1565.4|1565|1565|1564.8|500
1611914220000|2021-01-29 09:57:00|1565.4|1565|1564.8|1564.4|1565.4|1565.2|1564.6|1564.2|260
1611914230000|2021-01-29 09:57:10|1565|1564.2|1564.8|1564.4|1565.2|1564.8|1564.6|1564.2|2026
1611914240000|2021-01-29 09:57:20|1565|1564.6|1565.2|1564.6|1565.4|1565|1565|1564.6|0
1611914250000|2021-01-29 09:57:30|1565|1564.8|1565|1564.4|1565.2|1564.8|1564.8|1564.4|2500
1611914260000|2021-01-29 09:57:40|1565.2|1564.6|1565|1564.6|1565.2|1564.8|1565|1564.6|0
1611914270000|2021-01-29 09:57:50|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1564.8|1564.6|0
1611914280000|2021-01-29 09:58:00|1565.2|1564.4|1565.6|1565.2|1565.6|1565.2|1564.2|1564|6115
1611914290000|2021-01-29 09:58:10|1565.8|1565.4|1566.6|1566|1566.6|1566.4|1565.8|1565.4|2251
1611914300000|2021-01-29 09:58:20|1566.8|1566.2|1566.8|1566.2|1566.8|1566.4|1566.8|1566.2|0
1611914310000|2021-01-29 09:58:30|1567|1566.4|1567|1566.6|1567|1566.6|1566.8|1566.4|0
1611914320000|2021-01-29 09:58:40|1567.2|1566.8|1566.4|1566|1567.2|1566.8|1566.4|1566|1065
1611914330000|2021-01-29 09:58:50|1566.6|1566.2|1566.6|1566|1566.6|1566.4|1566.4|1566|0
1611914340000|2021-01-29 09:59:00|1566.4|1565.8|1566.4|1566|1566.6|1566|1565.6|1565.4|3541
1611914350000|2021-01-29 09:59:10|1566.6||1566.6||1566.6||1566.4||0
1611914360000|2021-01-29 09:59:20|1566.4|1566.2|1565|1564.8|1566.4|1566.4|1565|1564.8|3024
1611914370000|2021-01-29 09:59:30|1565.2|1565|1565.6|1565|1565.8|1565.4|1565.2|1565|1427
1611914380000|2021-01-29 09:59:40|1565.4|1565.2|1565.4|1565|1565.4|1565.4|1565.4|1565|1407
1611914390000|2021-01-29 09:59:50|1565.2|1564.8|1566|1565.6|1566|1565.6|1565.2|1564.8|728
1611914400000|2021-01-29 10:00:00|1565.8|1565.4|1565.8|1565.2|1566|1565.6|1565.6|1565.2|1913
1611914410000|2021-01-29 10:00:10|1565.6|1565|1565|1564.6|1565.6|1565|1564.6|1564.4|798
1611914420000|2021-01-29 10:00:20|1565.2|1564.8|1564.6|1564|1565.2|1564.8|1564.2|1563.8|544
1611914430000|2021-01-29 10:00:30|1564.4|1563.8|1564.8|1564.2|1565|1564.6|1564.2|1563.8|270
1611914440000|2021-01-29 10:00:40|1564.6|1564.4|1565.6|1565.2|1565.6|1565.2|1564.6|1564.2|1670
1611914450000|2021-01-29 10:00:50|1565.4|1565|1565.4|1565|1565.4|1565|1565.2|1564.6|0
1611914460000|2021-01-29 10:01:00|1565.2|1564.8|1565|1564.6|1565.4|1564.8|1565|1564.4|0
1611914470000|2021-01-29 10:01:10|1564.8|1564.4|1565.4|1565|1565.6|1565|1564.6|1564.4|3129
1611914480000|2021-01-29 10:01:20|1565.2|1564.8|1565.8|1565.6|1565.8|1565.6|1565.2|1564.8|4088
1611914490000|2021-01-29 10:01:30|1565.6|1565.4|1565.4|1565|1565.8|1565.4|1565.4|1565|859
1611914500000|2021-01-29 10:01:40|1565.6|1565.2|1565.6|1565.2|1566|1565.6|1565.2|1565|6708
1611914510000|2021-01-29 10:01:50|1565.8|1565.4|1565.4|1564.8|1565.8|1565.4|1565.4|1564.8|308
1611914520000|2021-01-29 10:02:00|1565.2|1565|1565|1564.6|1565.4|1565.2|1565|1564.6|1062
1611914530000|2021-01-29 10:02:10|1565.2|1564.8|1565.4|1565|1565.4|1565.2|1565|1564.6|0
1611914540000|2021-01-29 10:02:20|1565.2|1564.8|1565.4|1565|1565.4|1565|1565|1564.8|0
1611914550000|2021-01-29 10:02:30|1565.2|1564.8|1564.8|1564.2|1565.2|1564.8|1564.6|1564.2|0
1611914560000|2021-01-29 10:02:40|1565|1564.4|1565.4|1565|1565.4|1565.2|1565|1564.4|2079
1611914570000|2021-01-29 10:02:50|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1564.8|1564.6|1297
1611914580000|2021-01-29 10:03:00|1565.2|1564.8|1565.4|1565|1565.4|1565|1565|1564.6|0
1611914590000|2021-01-29 10:03:10|1565.2|1564.8|1565.4|1565.2|1565.4|1565.2|1565.2|1564.8|313
1611914600000|2021-01-29 10:03:20|1565.6|1565.4|1566|1565.6|1566|1565.6|1565.6|1565.4|2539
1611914620000|2021-01-29 10:03:40|1566.2|1565.8|1566.8|1566.4|1566.8|1566.4|1566.2|1565.8|500
1611914630000|2021-01-29 10:03:50|1567|1566.6|1565.8|1565.4|1567|1566.8|1565.8|1565.2|2365
1611914640000|2021-01-29 10:04:00|1566|1565.2|1566.2|1565.6|1566.2|1565.8|1566|1565.2|1510
1611914650000|2021-01-29 10:04:10|1566|1565.8|1566.4|1566|1566.4|1566|1565.8|1565.4|200
1611914660000|2021-01-29 10:04:20|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.6|1566.2|2000
1611914670000|2021-01-29 10:04:30|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.6|1566.4|224
1611914680000|2021-01-29 10:04:40||1566.8||1566.8||1566.8||1566.6|0
1611914690000|2021-01-29 10:04:50|1567.2|1567|1567.8|1567.4|1568|1567.6|1567.2|1566.8|1700
1611914700000|2021-01-29 10:05:00|1567.6|1567.2|1566.8|1566.4|1567.8|1567.2|1566.6|1566.4|1538
1611914710000|2021-01-29 10:05:10|1567|1566.6|1566.4|1566|1567|1566.6|1566.4|1566|1398
1611914720000|2021-01-29 10:05:20|1566.2|1565.8|1564.8|1564.4|1566.2|1566|1564.8|1564.4|4764
1611914730000|2021-01-29 10:05:30|1565|1564.6|1565|1564.6|1565.2|1564.8|1564.8|1564.4|1162
1611914740000|2021-01-29 10:05:40||1564.4||1564.6||1564.6||1564.4|0
1611914750000|2021-01-29 10:05:50||1564.4||1564.6||1564.6||1564.4|5
1611914760000|2021-01-29 10:06:00|1564.8|1564.4|1564.2|1563.8|1564.8|1564.4|1564.2|1563.6|580
1611914770000|2021-01-29 10:06:10|1564.4|1564|1564.4|1564|1564.6|1564.4|1564|1563.6|1593
1611914780000|2021-01-29 10:06:20|1564.2|1563.8|1563.8|1563.4|1564.4|1564|1563.8|1563.4|320
1611914790000|2021-01-29 10:06:30|1563.6|1563.2|1564.2|1563.8|1564.2|1563.8|1563.6|1563.2|750
1611914800000|2021-01-29 10:06:40|1564|1563.6|1564|1563.6|1564.2|1563.6|1564|1563.6|36
1611914810000|2021-01-29 10:06:50|1563.8|1563.4|1563.2|1562.8|1563.8|1563.6|1563.2|1562.8|1224
1611914820000|2021-01-29 10:07:00|1563.4|1563|1563.4|1563|1563.4|1563|1563.4|1563|0
1611914830000|2021-01-29 10:07:10|1563.6|1563.2|1563.6|1563.2|1563.8|1563.6|1563.6|1563.2|1707
1611914840000|2021-01-29 10:07:20|1563.8|1563.4|1563.4|1563|1563.8|1563.4|1563.4|1563|0
1611914850000|2021-01-29 10:07:30|1563.6|1563.2|1563.6|1563.2|1563.8|1563.6|1563.6|1563.2|3332
1611914860000|2021-01-29 10:07:40|1563.8|1563.4|1564.2|1563.8|1564.2|1563.8|1563.8|1563.4|750
1611914870000|2021-01-29 10:07:50|1564.4|1564|1564.6|1564.4|1564.6|1564.4|1564.2|1564|598
1611914880000|2021-01-29 10:08:00|1564.8|1564.2|1565.2|1564.8|1565.2|1564.8|1564.6|1564.2|799
1611914890000|2021-01-29 10:08:10|1565|1564.6|1564.6|1564.2|1565|1564.8|1564.4|1564|1224
1611914900000|2021-01-29 10:08:20|1564.8|1564.4|1565|1564.6|1565|1564.8|1564.8|1564.4|1458
1611914910000|2021-01-29 10:08:30|1564.8|1564.4|1564.8|1564.4|1565|1564.4|1564.8|1564.4|127
1611914920000|2021-01-29 10:08:40|1564.6|1564.2|1564.6|1564.2|1564.6|1564.4|1564.4|1564|1523
1611914930000|2021-01-29 10:08:50|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.2|0
1611914940000|2021-01-29 10:09:00|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.8|1564.2|200
1611914950000|2021-01-29 10:09:10|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564|5
1611914960000|2021-01-29 10:09:20|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.8|1564.2|1103
1611914970000|2021-01-29 10:09:30|1565|1564.6|1565|1564.6|1565.4|1565|1564.8|1564.4|1281
1611914980000|2021-01-29 10:09:40|1565.2|1564.4|1565|1564.6|1565.2|1564.8|1565|1564.4|200
1611914990000|2021-01-29 10:09:50|1564.4|1564.2|1563.4|1563|1564.6|1564.4|1563.4|1563|5114
1611915000000|2021-01-29 10:10:00|1563.6||1563.4||1563.6||1563.2||1104
1611915010000|2021-01-29 10:10:10|1563.6|1563.2|1564|1563.6|1564|1563.6|1563.6|1563.2|1240
1611915020000|2021-01-29 10:10:20|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.4|1563|2220
1611915030000|2021-01-29 10:10:30|1564|1563.6|1564.2|1563.8|1564.4|1564|1563.6|1563.2|4153
1611915040000|2021-01-29 10:10:40|1564|1563.6|1564.2|1563.8|1564.2|1564|1563.8|1563.4|608
1611915050000|2021-01-29 10:10:50|1564|1563.6|1564.2|1563.8|1564.2|1563.8|1564|1563.6|0
1611915060000|2021-01-29 10:11:00||1564||1563.8||1564||1563.8|0
1611915070000|2021-01-29 10:11:10|1564|1563.6|1563.6|1563.2|1564|1563.6|1563.4|1563.2|2281
1611915080000|2021-01-29 10:11:20|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|0
1611915090000|2021-01-29 10:11:30|1564|1563.6|1563|1562.8|1564|1563.6|1563|1562.8|1968
1611915100000|2021-01-29 10:11:40|1563.2|1562.6|1563|1562.4|1563.2|1562.6|1562.6|1562.4|498
1611915110000|2021-01-29 10:11:50|1562.8|1562.6|1562.8|1562.4|1563|1562.6|1562.8|1562.4|100
1611915120000|2021-01-29 10:12:00|1562.6|1562.2|1562.6|1562.2|1562.8|1562.6|1562.2|1562|5145
1611915130000|2021-01-29 10:12:10|1562.4|1562|1562.4|1562|1562.8|1562|1562.4|1562|600
1611915140000|2021-01-29 10:12:20|1562.2|1561.8|1562.2|1561.8|1562.4|1561.8|1561.8|1561.6|670
1611915150000|2021-01-29 10:12:30|1562.4|1562|1562.4|1562|1562.6|1562.2|1562|1561.6|11793
1611915160000|2021-01-29 10:12:40||1562.2||1562.2||1562.2||1562.2|0
1611915170000|2021-01-29 10:12:50|1562.6|1562.4|1562.4|1562.2|1562.6|1562.4|1562.4|1562|2000
1611915180000|2021-01-29 10:13:00|1562.2|1562|1562|1561.6|1562.6|1562.4|1561.8|1561.6|1100
1611915190000|2021-01-29 10:13:10|1562.2|1561.8|1562.4|1562|1562.4|1562.2|1562|1561.8|2479
1611915200000|2021-01-29 10:13:20||1561.8||1562||1562||1561.8|0
1611915210000|2021-01-29 10:13:30|1562.2|1561.8|1562.4|1562|1562.4|1562|1562|1561.8|248
1611915220000|2021-01-29 10:13:40|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562|1344
1611915230000|2021-01-29 10:13:50|1562.8|1562.4|1562.6|1562|1563.2|1563|1562.2|1562|17179
1611915240000|2021-01-29 10:14:00|1562.8|1562.4|1563.4|1563|1563.4|1563.2|1562.6|1562|8121
1611915250000|2021-01-29 10:14:10|1563.2|1563.2|1563|1562.6|1563.6|1563.4|1562.8|1562.6|3628
1611915260000|2021-01-29 10:14:20|1563.2|1562.8|1562.2|1561.8|1563.4|1563|1562|1561.6|28158
1611915270000|2021-01-29 10:14:30|1562.4|1562|1562.6|1562.2|1562.6|1562.2|1562|1561.6|12377
1611915280000|2021-01-29 10:14:40|1562.4|1562|1563|1562.6|1563|1562.8|1562.2|1562|2927
1611915290000|2021-01-29 10:14:50|1563.2|1562.8|1563.2|1562.8|1563.4|1563|1562.6|1562.2|2262
1611915300000|2021-01-29 10:15:00|1563.4|1563|1564|1563.6|1564|1563.8|1563.2|1562.8|634
1611915310000|2021-01-29 10:15:10|1563.8|1563.4|1563.8|1563.4|1564|1563.6|1563.4|1563|1225
1611915320000|2021-01-29 10:15:20|1564|1563.6|1564.4|1564.2|1564.4|1564.2|1564|1563.6|520
1611915330000|2021-01-29 10:15:30|1564.6|1564.4|1565.4|1565|1565.4|1565|1564.6|1564.4|4365
1611915340000|2021-01-29 10:15:40|1565.6|1565.2|1565.2|1564.8|1565.6|1565.2|1565|1564.8|7150
1611915350000|2021-01-29 10:15:50|1565|1565|1565.2|1564.8|1565.2|1565|1564.8|1564.4|392
1611915360000|2021-01-29 10:16:00|1565|1564.6|1565.2|1565|1565.4|1565|1564.8|1564.4|2281
1611915370000|2021-01-29 10:16:10|1565|1564.8|1564.4|1563.8|1565|1564.8|1564.2|1563.8|3794
1611915380000|2021-01-29 10:16:20|1564.2|1564|1563.6|1563.2|1564.2|1564|1563.4|1563|1063
1611915390000|2021-01-29 10:16:30|1563.4|1563|1562.6|1562|1563.4|1563|1561.8|1561.6|502
1611915400000|2021-01-29 10:16:40|1562.4|1561.8|1562.2|1561.6|1562.4|1561.8|1562.2|1561.6|0
1611915410000|2021-01-29 10:16:50|1562.4|1562|1562.2|1561.8|1562.6|1562|1561.6|1561.4|2414
1611915420000|2021-01-29 10:17:00|1562|1561.4|1562.4|1562|1562.6|1562.2|1561.8|1561.4|14038
1611915430000|2021-01-29 10:17:10|1562.2|1561.8|1561.6|1561.2|1562.4|1561.8|1561.4|1561|8081
1611915440000|2021-01-29 10:17:20|1561.4|1561|1561|1560.6|1561.6|1561.4|1560.8|1560.6|1293
1611915450000|2021-01-29 10:17:30|1561.2|1560.8|1560.8|1560.4|1561.4|1561|1560.6|1560.2|8270
1611915460000|2021-01-29 10:17:40|1561|1560.6|1560.8|1560.4|1561.2|1560.8|1560.6|1560.4|2343
1611915470000|2021-01-29 10:17:50|1560.6|1560.2|1560.4|1559.8|1560.6|1560.2|1560|1559.6|2936
1611915480000|2021-01-29 10:18:00|1560|1560|1560|1559.6|1560.4|1560|1560|1559.6|2031
1611915490000|2021-01-29 10:18:10|1560.2|1559.8|1559.4|1559|1560.4|1560|1559.4|1559|2784
1611915500000|2021-01-29 10:18:20|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.6|1559.2|707
1611915510000|2021-01-29 10:18:30|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.4|1559|0
1611915530000|2021-01-29 10:18:50|1560||1559.8||1560||1559.8||0
1611915540000|2021-01-29 10:19:00|1559.6|1559.2|1559.4|1559.2|1559.8|1559.4|1559.4|1559.2|552
1611915550000|2021-01-29 10:19:10|1559.6|1559.4|1560.2|1559.8|1560.4|1560|1559.6|1559.2|2825
1611915560000|2021-01-29 10:19:20|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.2|1559.8|1609
1611915570000|2021-01-29 10:19:30|1560.8|1560.4|1560.2|1559.6|1560.8|1560.4|1559.8|1559.6|1955
1611915580000|2021-01-29 10:19:40||1559.8||1559.6||1559.8||1559.6|0
1611915590000|2021-01-29 10:19:50|1560|1559.8|1559.8|1559.6|1560.2|1559.8|1559.8|1559.6|471
1611915600000|2021-01-29 10:20:00|1560|1559.4|1559.4|1559.2|1560.2|1559.8|1559.4|1559.2|2134
1611915610000|2021-01-29 10:20:10|1559.2|1559|1559|1558.4|1559.2|1559|1558.6|1558.2|11717
1611915620000|2021-01-29 10:20:20|1558.8|1558.6|1558.4|1558|1559|1558.6|1558.4|1558|1669
1611915630000|2021-01-29 10:20:30|1558.6|1558.2|1558.4|1558|1558.8|1558.6|1558.4|1558|2782
1611915640000|2021-01-29 10:20:40|1558.2|1557.8|1558.6|1558|1558.6|1558.2|1557.8|1557.4|22876
1611915650000|2021-01-29 10:20:50|1558.8|1558.4|1559.2|1558.6|1559.4|1559.2|1558.6|1558|2688
1611915660000|2021-01-29 10:21:00|1559.4|1558.8|1559.6|1559|1559.6|1559.2|1559.2|1558.8|502
1611915670000|2021-01-29 10:21:10|1559.8|1559.2|1559.6|1559.2|1560|1559.4|1559.4|1559|0
1611915680000|2021-01-29 10:21:20|1559.8||1559.6||1559.8||1559.4||0
1611915690000|2021-01-29 10:21:30|1559.4|1559|1559.2|1558.8|1559.4|1559|1558.8|1558.4|914
1611915700000|2021-01-29 10:21:40||1558.6||1558.6||1558.8||1558.6|0
1611915710000|2021-01-29 10:21:50|1559.4|1558.8|1560|1559.6|1560.4|1560|1559.4|1558.8|14600
1611915720000|2021-01-29 10:22:00|1560.2|1559.4|1560.8|1560.4|1560.8|1560.4|1560.2|1559.4|3557
1611915730000|2021-01-29 10:22:10|1561|1560.2|1560.2|1559.8|1561|1560.2|1560.2|1559.8|3368
1611915740000|2021-01-29 10:22:20|1560.4|1560|1560.4|1560.2|1560.4|1560.2|1560.4|1560|674
1611915770000|2021-01-29 10:22:50|1560.2|1560|1560.4|1560.2|1560.4|1560.2|1560|1559.6|1221
1611915780000|2021-01-29 10:23:00|1560.2|1560|1560.4|1560|1560.4|1560|1560.2|1560|0
1611915790000|2021-01-29 10:23:10|1560.6|1560.2|1560.8|1560.4|1560.8|1560.4|1560.6|1560|475
1611915800000|2021-01-29 10:23:20|1561|1560.6|1560.8|1560.6|1561|1560.8|1560.8|1560.6|1960
1611915810000|2021-01-29 10:23:30|1561|1560.4|1560.8|1560.6|1561|1560.6|1560.8|1560.4|3
1611915820000|2021-01-29 10:23:40|1561|1560.4|1561.4|1561.2|1561.4|1561.2|1561|1560.4|566
1611915830000|2021-01-29 10:23:50|1561.2|1561|1560.8|1560.4|1561.2|1561|1560.6|1560.4|429
1611915840000|2021-01-29 10:24:00|1560.6|1560.2|1560.8|1560.4|1561.4|1561|1560.4|1560|5681
1611915850000|2021-01-29 10:24:10|1561|1560.6|1561.6|1561.2|1561.6|1561.2|1561|1560.4|2321
1611915860000|2021-01-29 10:24:20|1561.4|1561|1561.8|1561.2|1561.8|1561.4|1561.2|1560.8|1213
1611915870000|2021-01-29 10:24:30|1561.6|1561.4|1561.4|1561|1561.8|1561.6|1561.2|1561|663
1611915880000|2021-01-29 10:24:40|1561.6|1561.2|1562.2|1561.8|1562.2|1561.8|1561.4|1561.2|154
1611915890000|2021-01-29 10:24:50|1562|1561.6|1561.4|1561|1562|1561.6|1561|1560.6|549
1611915900000|2021-01-29 10:25:00|1561.6|1560.8|1561.6|1561|1561.6|1561.2|1561.2|1560.8|555
1611915910000|2021-01-29 10:25:10|1561.4|1560.8|1561.2|1560.6|1561.4|1561|1561|1560.6|1800
1611915920000|2021-01-29 10:25:20||1560.8||1561||1561||1560.6|30
1611915930000|2021-01-29 10:25:30|1561|1560.8|1561.2|1560.8|1561.6|1561.2|1561|1560.6|1069
1611915940000|2021-01-29 10:25:40|1561.4|1561|1561|1560.6|1561.6|1561|1560.4|1560.2|1671
1611915950000|2021-01-29 10:25:50|1560.8|1560.4|1561|1560.6|1561.2|1560.8|1560.8|1560.4|2354
1611915960000|2021-01-29 10:26:00|1560.8|1560.4|1561.2|1560.6|1561.4|1561|1560.8|1560.4|909
1611915970000|2021-01-29 10:26:10|1561|1560.4|1561|1560.6|1561.2|1560.8|1560.8|1560.4|624
1611915980000|2021-01-29 10:26:20|1561.2|1561|1561.6|1561|1561.6|1561.2|1561.2|1560.6|3197
1611915990000|2021-01-29 10:26:30|1561.8|1561.2|1561.4|1560.8|1561.8|1561.4|1561.4|1560.8|380
1611916000000|2021-01-29 10:26:40|1561.2|1560.6|1561|1560.6|1561.4|1560.8|1561|1560.6|0
1611916010000|2021-01-29 10:26:50|1561.2|1560.8|1561.4|1561|1561.6|1561.2|1561.2|1560.8|35
1611916020000|2021-01-29 10:27:00|1561.6|1560.8|1560.8|1560.2|1561.6|1560.8|1560.8|1560.2|237
1611916030000|2021-01-29 10:27:10|1560.6|1560.4|1560.8|1560.2|1560.8|1560.4|1560|1559.6|5097
1611916040000|2021-01-29 10:27:20|1560.6|1560|1560|1559.6|1560.6|1560|1559.8|1559.4|1516
1611916050000|2021-01-29 10:27:30|1559.6|1559.4|1560|1559.6|1560|1559.6|1559.4|1559|1873
1611916060000|2021-01-29 10:27:40|1559.8|1559.4|1560.4|1559.8|1560.4|1560|1559.8|1559.4|1041
1611916070000|2021-01-29 10:27:50|1560.2|1559.6|1560.4|1559.8|1560.4|1560|1560|1559.6|0
1611916080000|2021-01-29 10:28:00|1560|1560|1560.2|1559.8|1560.4|1560|1560|1559.6|3031
1611916090000|2021-01-29 10:28:10|1560|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.6|200
1611916100000|2021-01-29 10:28:20|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|1559.6|1559.2|903
1611916120000|2021-01-29 10:28:40|1559.6|1559.2|1559|1558.6|1559.6|1559.2|1558.8|1558.4|2130
1611916130000|2021-01-29 10:28:50|1558.8|1558.4|1559|1558.6|1559.6|1559|1558.6|1558.4|2098
1611916140000|2021-01-29 10:29:00|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.4|1558|1212
1611916150000|2021-01-29 10:29:10|1558.8|1558.4|1558.8|1558.4|1559|1558.8|1558.6|1558.4|224
1611916160000|2021-01-29 10:29:20|1558.6||1558.8||1558.8||1558.6||60
1611916170000|2021-01-29 10:29:30|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.2|1557.8|464
1611916180000|2021-01-29 10:29:40|1558.4|1558.2|1558.2|1557.8|1558.4|1558.2|1558|1557.8|417
1611916190000|2021-01-29 10:29:50|1558.4||1558.4||1558.4||1558.2||300
1611916200000|2021-01-29 10:30:00|1558.2|1558|1557.2|1557|1558.4|1558.2|1557.2|1557|3610
1611916210000|2021-01-29 10:30:10|1557.4|1556.8|1556.6|1556.2|1557.4|1556.8|1556.6|1556.2|1834
1611916220000|2021-01-29 10:30:20|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.4|1556|1403
1611916230000|2021-01-29 10:30:30|1557|1556.6|1557|1556.4|1557.2|1556.8|1556.6|1556.4|0
1611916240000|2021-01-29 10:30:40|1557.2|1556.6|1557.8|1557.4|1557.8|1557.6|1557.2|1556.6|4288
1611916250000|2021-01-29 10:30:50|1558|1557.6|1557.4|1556.8|1558|1557.6|1557.2|1556.8|5667
1611916260000|2021-01-29 10:31:00|1557.2|1556.6|1557.6|1557.2|1557.6|1557.2|1557|1556.6|0
1611916270000|2021-01-29 10:31:10|1557.4|1557|1557.6|1557|1557.6|1557.2|1557.2|1556.8|1290
1611916280000|2021-01-29 10:31:20|1557.4|1556.8|1556.8|1556.4|1557.6|1556.8|1556.6|1556.2|492
1611916290000|2021-01-29 10:31:30|1556.6|1556.2|1557.2|1557|1557.2|1557|1556.6|1556.2|3601
1611916300000|2021-01-29 10:31:40|1557|1556.8|1557.2|1556.6|1557.4|1557|1557|1556.6|349
1611916310000|2021-01-29 10:31:50|1557|1556.4|1556.6|1556.2|1557|1556.6|1556.6|1556.2|0
1611916320000|2021-01-29 10:32:00|1556.4|1556|1556.4|1555.8|1556.4|1556|1556.2|1555.8|2222
1611916330000|2021-01-29 10:32:10|1556.2|1556|1556.8|1556.4|1557.2|1556.8|1556.2|1556|2444
1611916340000|2021-01-29 10:32:20|1557|1556.6|1557.2|1556.6|1557.2|1557|1557|1556.4|307
1611916350000|2021-01-29 10:32:30|1557|1556.4|1555.8|1555.4|1557|1556.4|1555.8|1555.4|8114
1611916360000|2021-01-29 10:32:40|1556|1555.6|1556|1555.4|1556|1555.6|1556|1555.4|0
1611916370000|2021-01-29 10:32:50|1555.6|1555.2|1555.8|1555.4|1555.8|1555.4|1555.4|1555|1435
1611916380000|2021-01-29 10:33:00|1555.6|1555.2|1555.6|1555.2|1555.8|1555.2|1555.4|1555.2|200
1611916390000|2021-01-29 10:33:10|1555.4|1555|1556|1555.6|1556|1555.6|1555.2|1555|2855
1611916400000|2021-01-29 10:33:20|1555.8|1555.4|1555.6|1555.2|1555.8|1555.6|1555.4|1555|395
1611916410000|2021-01-29 10:33:30|1555.4|1555|1555.6|1555|1555.6|1555.2|1555.4|1555|1500
1611916420000|2021-01-29 10:33:40|1555.8|1555.2|1555.8|1555|1555.8|1555.2|1555.8|1555|0
1611916430000|2021-01-29 10:33:50||1555.2||1555.4||1555.4||1555|0
1611916440000|2021-01-29 10:34:00|1555.6|1555.2|1554.6|1554.4|1555.6|1555.2|1554.4|1554.2|15147
1611916450000|2021-01-29 10:34:10|1554.8|1554.6|1553.8|1553.4|1555.2|1554.8|1553.8|1553.4|8986
1611916460000|2021-01-29 10:34:20|1554|1553.6|1553.8|1553.4|1554.2|1553.8|1553.6|1553.2|1898
1611916470000|2021-01-29 10:34:30|1553.6|1553.2|1553.8|1553.4|1554|1553.6|1553.6|1553.2|110
1611916480000|2021-01-29 10:34:40|1553.6|1553.2|1553.8|1553.2|1553.8|1553.4|1553.2|1553|477
1611916490000|2021-01-29 10:34:50|1554|1553.4|1555|1554.6|1555.2|1554.8|1553.8|1553.4|2891
1611916500000|2021-01-29 10:35:00|1555.2|1554.8|1555.4|1554.8|1555.4|1554.8|1554.8|1554.6|837
1611916510000|2021-01-29 10:35:10|1555.6|1555.2|1556.6|1556.2|1556.6|1556.2|1555.4|1555.2|2955
1611916520000|2021-01-29 10:35:20|1556.8|1556|1556.2|1555.6|1556.8|1556|1556|1555.4|1105
1611916530000|2021-01-29 10:35:30||1555.8||1555.6||1555.8||1555.6|0
1611916540000|2021-01-29 10:35:40|1556|1555.8|1557|1556.6|1557.2|1557|1555.4|1555|9323
1611916550000|2021-01-29 10:35:50|1556.8|1556.8|1556.8|1556.4|1557.2|1556.8|1556.8|1556.4|2343
1611916560000|2021-01-29 10:36:00|1556.6|1556.6|1557.2|1556.4|1557.2|1556.8|1556.6|1556.4|574
1611916570000|2021-01-29 10:36:10|1557.4|1556.6|1557.8|1557.4|1558|1557.6|1557.4|1556.6|1171
1611916580000|2021-01-29 10:36:20|1557.6|1557.2|1558|1557.4|1558|1557.6|1557.6|1557.2|0
1611916590000|2021-01-29 10:36:30|1557.2|1557|1558|1557.4|1558|1557.4|1557.2|1557|6600
1611916600000|2021-01-29 10:36:40|1557.6|1557.2|1557.6|1557.2|1558|1557.6|1557.4|1557|3227
1611916610000|2021-01-29 10:36:50|1557.8|1557.4|1558.8|1558.2|1559.2|1558.8|1557.8|1557.2|7947
1611916620000|2021-01-29 10:37:00|1558.6|1558|1558.6|1558.2|1558.8|1558.2|1558|1557.8|4686
1611916630000|2021-01-29 10:37:10|1558.4|1558.4|1558.8|1558.2|1558.8|1558.4|1558.4|1558.2|182
1611916640000|2021-01-29 10:37:20|1558.6|1558.4|1558.6|1558.2|1558.8|1558.4|1558.4|1558|3163
1611916650000|2021-01-29 10:37:30|1558.8|1558.6|1558.6|1558|1559|1558.6|1558.6|1558|829
1611916660000|2021-01-29 10:37:40|1558.4|1558.2|1559|1558.4|1559|1558.6|1558.2|1557.8|3992
1611916670000|2021-01-29 10:37:50|1559.2|1558.6|1558.6|1558.2|1559.4|1559|1558.4|1558|2758
1611916680000|2021-01-29 10:38:00|1558.4|1558|1558.8|1558|1558.8|1558.4|1558.2|1558|1935
1611916690000|2021-01-29 10:38:10|1558.2|1558.2|1558.4|1558|1558.6|1558.2|1558.2|1558|19
1611916700000|2021-01-29 10:38:20|1558.2|1557.8|1557.4|1557|1558.4|1557.8|1557.4|1557|939
1611916710000|2021-01-29 10:38:30|1557.6|1557.2|1557.4|1557|1557.8|1557.2|1557|1556.8|347
1611916720000|2021-01-29 10:38:40|1557|1556.8|1557.2|1557|1557.2|1557|1557|1556.8|1386
1611916730000|2021-01-29 10:38:50|1557|1556.8|1557.4|1556.8|1557.4|1557|1557|1556.8|296
1611916740000|2021-01-29 10:39:00|1557.2|1557|1557.4|1556.8|1557.4|1557|1556.8|1556.4|2790
1611916750000|2021-01-29 10:39:10|1557.6|1557|1558.2|1557.6|1558.4|1558|1557.6|1557|20650
1611916760000|2021-01-29 10:39:20||1557.8||1557.8||1558||1557.6|5
1611916770000|2021-01-29 10:39:30||1557.6||1557.8||1557.8||1557.6|0
1611916780000|2021-01-29 10:39:40|1558|1557.6|1557.6|1557.2|1558|1557.6|1557.4|1557|4244
1611916790000|2021-01-29 10:39:50|1557.4|1557|1557.2|1556.6|1557.6|1557|1556.8|1556.4|1329
1611916800000|2021-01-29 10:40:00|1557.4|1556.8|1558|1557.6|1558|1557.6|1557|1556.6|16377
1611916810000|2021-01-29 10:40:10|1557.8|1557.8|1558.4|1558|1558.6|1558.2|1557.8|1557.4|3404
1611916820000|2021-01-29 10:40:20|1558.6|1558.4|1559.2|1558.8|1559.2|1559|1558.6|1558.4|4320
1611916830000|2021-01-29 10:40:30|1559|1558.6|1559.4|1559|1559.6|1559.4|1559|1558.6|3103
1611916840000|2021-01-29 10:40:40|1559.2|1558.8|1558.8|1558.4|1559.2|1558.8|1558.8|1558.4|3386
1611916850000|2021-01-29 10:40:50|1558.6|1558.6|1559|1558.8|1559|1558.8|1558.6|1558.6|412
1611916860000|2021-01-29 10:41:00|1558.8|1558.6|1558.8|1558.4|1559|1558.8|1558.6|1558.4|975
1611916870000|2021-01-29 10:41:10|1558.6|1558.2|1558.6|1558.2|1559|1558.6|1558.4|1558|1
1611916880000|2021-01-29 10:41:20|1558.8|1558.4|1558.8|1558.4|1559|1558.4|1558.6|1558.4|628
1611916890000|2021-01-29 10:41:30||1558.2||1558.2||1558.2||1558.2|1
1611916900000|2021-01-29 10:41:40|1558.6|1558|1558.8|1558.2|1558.8|1558.4|1558.4|1558|21
1611916910000|2021-01-29 10:41:50|1559|1558.4|1558.8|1558.4|1559.4|1559.2|1558.8|1558.4|5234
1611916920000|2021-01-29 10:42:00|1558.6|1558.8|1558.8|1558.2|1559|1558.8|1558.6|1558.2|950
1611916930000|2021-01-29 10:42:10|1558.6|1558.4|1559|1558.4|1559|1558.4|1558.4|1558.2|71
1611916940000|2021-01-29 10:42:20|1558.8|1558.2|1559.2|1558.8|1559.2|1559|1558.6|1558.2|639
1611916950000|2021-01-29 10:42:30|1559|1558.6|1560|1559.4|1560|1559.6|1559|1558.6|4861
1611916960000|2021-01-29 10:42:40|1560.2|1559.6|1559.6|1559.2|1560.6|1560|1559.6|1559.2|2792
1611916970000|2021-01-29 10:42:50|1559.8|1559.4|1560.2|1559.8|1560.4|1560.2|1559.6|1559.2|4033
1611916980000|2021-01-29 10:43:00|1560|1559.6|1560|1559.8|1560|1559.8|1560|1559.6|22
1611916990000|2021-01-29 10:43:10|1560.2|1559.6|1560.6|1560.4|1560.6|1560.4|1560.2|1559.6|1901
1611917000000|2021-01-29 10:43:20|1560.8|1560.6|1561|1560.4|1561|1560.8|1560.6|1560.4|7748
1611917010000|2021-01-29 10:43:30|1560.8|1560.6|1560.6|1560.2|1560.8|1560.6|1560.2|1560|2925
1611917020000|2021-01-29 10:43:40|1560.4|1560|1560.8|1560.2|1560.8|1560.4|1560|1559.6|761
1611917030000|2021-01-29 10:43:50|1560.6|1560|1560.4|1560.2|1560.6|1560.2|1560.4|1560|0
1611917040000|2021-01-29 10:44:00|1560.6|1560.4|1560.4|1560|1560.8|1560.4|1560.4|1560|1183
1611917050000|2021-01-29 10:44:10|1560.6|1560.2|1559.6|1559.2|1560.6|1560.2|1559.4|1559.2|124
1611917060000|2021-01-29 10:44:20|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1559|17
1611917070000|2021-01-29 10:44:30|1559.2|1558.8|1559|1558.6|1559.2|1558.8|1559|1558.6|101
1611917080000|2021-01-29 10:44:40|1559.2|1558.8|1559.4|1559|1559.4|1559|1559|1558.6|135
1611917090000|2021-01-29 10:44:50|1559.6|1559.2|1559.2|1559|1559.6|1559.2|1559.2|1558.8|659
1611917100000|2021-01-29 10:45:00|1559|1558.8|1559.4|1559.2|1559.6|1559.2|1559|1558.8|237
1611917110000|2021-01-29 10:45:10|1559.6|1559|1559.6|1559|1559.6|1559.2|1559.4|1559|75
1611917120000|2021-01-29 10:45:20|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1559|3
1611917130000|2021-01-29 10:45:30|1559.2|1558.8|1560.6|1560.2|1560.8|1560.6|1559|1558.8|6406
1611917140000|2021-01-29 10:45:40|1560.4|1560|1560.4|1560.2|1560.6|1560.2|1560.4|1560|780
1611917150000|2021-01-29 10:45:50|1560.2|1560|1560.6|1560|1560.8|1560.4|1560.2|1559.8|183
1611917160000|2021-01-29 10:46:00|1560.8|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1559.8|250
1611917170000|2021-01-29 10:46:10|1560.2|1560|1559.8|1559.4|1560.2|1560.2|1559.8|1559.4|6661
1611917180000|2021-01-29 10:46:20|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.2|1558.8|2082
1611917190000|2021-01-29 10:46:30|1560|1559.6|1559.4|1558.8|1560|1559.6|1559.2|1558.8|558
1611917200000|2021-01-29 10:46:40||1559||1559||1559||1558.8|0
1611917210000|2021-01-29 10:46:50|1559.6|1559.2|1559.2|1558.8|1559.6|1559.2|1559|1558.8|0
1611917220000|2021-01-29 10:47:00|1559.4|1559|1559.2|1558.8|1559.4|1559|1559.2|1558.8|382
1611917230000|2021-01-29 10:47:10|1559|1558.6|1558.8|1558.6|1559|1558.6|1558.6|1558.4|988
1611917240000|2021-01-29 10:47:20|1558.6|1558.4|1559|1558.8|1559|1558.8|1558.6|1558.2|6632
1611917250000|2021-01-29 10:47:30|1559.2|1559|1559.2|1558.8|1559.4|1559.2|1559|1558.8|4696
1611917260000|2021-01-29 10:47:40|1559|1559|1559.2|1558.6|1559.2|1559|1559|1558.6|688
1611917270000|2021-01-29 10:47:50|1559.4|1558.8|1559|1558.6|1559.4|1559|1559|1558.6|0
1611917280000|2021-01-29 10:48:00|1559.2|1558.8|1559.2|1559|1559.4|1559.2|1559|1558.6|281
1611917290000|2021-01-29 10:48:10|1559.4|1559.2|1560.4|1560.2|1560.6|1560.4|1559.4|1559.2|13940
1611917300000|2021-01-29 10:48:20|1560.6|1560.4|1561|1560.4|1561|1560.6|1560.6|1560.2|1881
1611917310000|2021-01-29 10:48:30|1560.8|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|0
1611917320000|2021-01-29 10:48:40|1560.6|1560.2|1561|1560.6|1561|1560.6|1560.4|1560.2|1355
1611917330000|2021-01-29 10:48:50|1560.8|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|0
1611917340000|2021-01-29 10:49:00|1560.4|1560|1560|1559.8|1560.6|1560.2|1560|1559.6|1264
1611917350000|2021-01-29 10:49:10|1560.2|1559.6|1560.2|1559.6|1560.4|1560|1559.8|1559.6|1217
1611917360000|2021-01-29 10:49:20|1560|1560|1559.4|1559|1560.2|1560|1559.2|1559|2834
1611917370000|2021-01-29 10:49:30|1559.2|1558.8|1559.8|1559.4|1559.8|1559.4|1559|1558.8|216
1611917380000|2021-01-29 10:49:40|1559.6|1559.6|1560|1559.6|1560|1559.8|1559.6|1559.6|968
1611917390000|2021-01-29 10:49:50|1559.8|1559.4|1560|1559.6|1560|1559.6|1559.8|1559.4|2408
1611917400000|2021-01-29 10:50:00|1560.2|1559.8|1560.2|1559.8|1560.4|1560|1559.8|1559.6|2217
1611917410000|2021-01-29 10:50:10|1560||1560.2||1560.2||1560||0
1611917420000|2021-01-29 10:50:20|1560|1560|1560.2|1560|1560.2|1560|1560|1559.8|504
1611917430000|2021-01-29 10:50:30|1560|1559.8|1560|1559.8|1560|1559.8|1560|1559.6|419
1611917440000|2021-01-29 10:50:40|1559.8|1559.6|1560.2|1559.8|1560.2|1560|1559.8|1559.6|3343
1611917450000|2021-01-29 10:50:50|1560.4|1560|1560.8|1560.4|1560.8|1560.4|1560.4|1560|385
1611917460000|2021-01-29 10:51:00|1561|1560.6|1562|1561.4|1562|1561.6|1561|1560.4|3775
1611917470000|2021-01-29 10:51:10|1561.8|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561|224
1611917480000|2021-01-29 10:51:20|1561.6|1561.2|1561.6|1561.2|1561.8|1561.4|1561.6|1561|0
1611917490000|2021-01-29 10:51:30||1561||1561.4||1561.4||1561|0
1611917500000|2021-01-29 10:51:40|1561.4|1561.2|1561.2|1561|1561.8|1561.6|1561.2|1561|2141
1611917510000|2021-01-29 10:51:50|1561.4|1561.2|1561.4|1561.2|1561.6|1561.4|1561.2|1561|3550
1611917520000|2021-01-29 10:52:00|1561.2|1560.2|1560.6|1560.2|1561.2|1560.6|1560|1559.6|24305
1611917530000|2021-01-29 10:52:10|1560.8|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|3590
1611917540000|2021-01-29 10:52:20|1560.4|1560|1560.4|1560|1560.6|1560.2|1560.2|1559.8|3376
1611917550000|2021-01-29 10:52:30|1560.6|1560.2|1560.8|1560.4|1560.8|1560.4|1560.6|1560.2|0
1611917560000|2021-01-29 10:52:40|1560.6|1560.2|1560.6|1560.2|1560.6|1560.6|1560.6|1560.2|0
1611917570000|2021-01-29 10:52:50|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|0
1611917580000|2021-01-29 10:53:00|1560.6|1560.6|1560.8|1560.4|1560.8|1560.6|1560.4|1560.2|2595
1611917590000|2021-01-29 10:53:10|1561|1560.6|1560.8|1560.6|1561.2|1561|1560.8|1560.6|1843
1611917600000|2021-01-29 10:53:20|1560.6|1560.4|1560.8|1560.2|1560.8|1560.4|1560.6|1560.2|244
1611917610000|2021-01-29 10:53:30|1561|1560.4|1561.6|1561.2|1561.6|1561.2|1561|1560.4|1731
1611917620000|2021-01-29 10:53:40|1561.4|1561|1561.4|1561|1561.4|1561|1561.4|1561|0
1611917640000|2021-01-29 10:54:00||1561.2||1561||1561.2||1561|0
1611917650000|2021-01-29 10:54:10||1560.8||1560.8||1560.8||1560.8|0
1611917660000|2021-01-29 10:54:20||1561||1561||1561||1561|0
1611917670000|2021-01-29 10:54:30|1561.2|1561.2|1561.8|1561.4|1561.8|1561.6|1561.2|1561.2|1646
1611917680000|2021-01-29 10:54:40|1561.6|1561.2|1561.8|1561.6|1561.8|1561.6|1561.6|1561.2|1670
1611917690000|2021-01-29 10:54:50|1562|1561.4|1562|1561.6|1562|1561.6|1561.8|1561.4|0
1611917700000|2021-01-29 10:55:00|1562.2|1561.8|1562.4|1562|1562.6|1562.2|1562.2|1561.6|1189
1611917710000|2021-01-29 10:55:10|1562.2|1561.8|1562.8|1562.6|1563|1562.6|1562|1561.6|1693
1611917720000|2021-01-29 10:55:20|1563|1562.8|1562.8|1562.4|1563.4|1563|1562.8|1562.4|10856
1611917730000|2021-01-29 10:55:30|1563|1562.6|1563.2|1562.8|1563.2|1562.8|1563|1562.6|0
1611917740000|2021-01-29 10:55:40|1562.8|1562.6|1563.2|1562.8|1563.2|1562.8|1562.8|1562.4|1200
1611917750000|2021-01-29 10:55:50|1563|1562.6|1562.2|1561.8|1563|1562.6|1562.2|1561.8|22
1611917760000|2021-01-29 10:56:00|1562|1562|1562.4|1562|1562.4|1562|1562|1562|0
1611917770000|2021-01-29 10:56:10|1562.2|1561.8|1562.2|1561.8|1562.2|1561.8|1561.6|1561.4|1104
1611917780000|2021-01-29 10:56:20|1562|1561.6|1561.4|1561|1562|1561.8|1561.4|1561|5457
1611917790000|2021-01-29 10:56:30|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1560.8|1560.6|1895
1611917800000|2021-01-29 10:56:40|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561.2|1560.8|0
1611917810000|2021-01-29 10:56:50||1560.6||1560.6||1560.8||1560.6|0
1611917820000|2021-01-29 10:57:00|1561|1560.8|1561.2|1560.8|1561.2|1560.8|1560.8|1560.6|1290
1611917830000|2021-01-29 10:57:10|1561.4|1560.6|1561|1560.6|1561.4|1560.6|1561|1560.6|825
1611917840000|2021-01-29 10:57:20|1561.2|1560.8|1561.6|1561.2|1562.2|1562|1561|1560.8|6727
1611917850000|2021-01-29 10:57:30|1561.8|1561|1561.4|1561|1561.8|1561|1561.4|1561|1000
1611917860000|2021-01-29 10:57:40|1561.2|1560.8|1560.6|1560.2|1561.2|1560.8|1560.6|1560|425
1611917870000|2021-01-29 10:57:50||1560||1560||1560.2||1560|0
1611917880000|2021-01-29 10:58:00|1560.4|1560.2|1560.8|1560.4|1561|1560.6|1560.2|1560|2634
1611917890000|2021-01-29 10:58:10|1561|1560.6|1560.8|1560.4|1561.4|1560.8|1560.8|1560.4|204
1611917900000|2021-01-29 10:58:20|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|225
1611917910000|2021-01-29 10:58:30|1560.6||1560.8||1560.8||1560.6||0
1611917920000|2021-01-29 10:58:40|1560.6|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1560|233
1611917930000|2021-01-29 10:58:50|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.4|1560|0
1611917940000|2021-01-29 10:59:00|1560.4|1560.4|1561.2|1561|1561.8|1561.4|1560.4|1560.4|7037
1611917950000|2021-01-29 10:59:10|1561.4|1561.2|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|1539
1611917960000|2021-01-29 10:59:20|1561.8|1561.4|1562|1561.6|1562.6|1562|1561.8|1561.4|293
1611917970000|2021-01-29 10:59:30|1562.2|1561.4|1561.8|1561.4|1562.2|1561.6|1561.6|1561.4|219
1611917980000|2021-01-29 10:59:40|1562|1561.6|1562|1561.4|1562.2|1561.8|1561.8|1561.4|1001
1611917990000|2021-01-29 10:59:50|1561.8|1561.2|1561.6|1561.2|1561.8|1561.2|1561.4|1561|224
1611918000000|2021-01-29 11:00:00|1561.4|1561|1561.4|1561|1561.6|1561.2|1561.2|1560.8|856
1611918010000|2021-01-29 11:00:10|1561.2|1560.8|1561|1560.6|1561.4|1561|1561|1560.6|768
1611918020000|2021-01-29 11:00:20|1560.8|1560.4|1561.6|1561.2|1561.8|1561.2|1560.6|1560.2|650
1611918030000|2021-01-29 11:00:30|1561.8|1561.4|1562.2|1561.8|1562.2|1561.8|1561.8|1561.4|1004
1611918040000|2021-01-29 11:00:40|1562|1561.6|1561.8|1561.4|1562.2|1561.8|1561.6|1561.4|1510
1611918050000|2021-01-29 11:00:50|1562||1561.8||1562||1561.8||0
1611918060000|2021-01-29 11:01:00|1562|1561.6|1561.8|1561.4|1562|1561.8|1561.8|1561.4|0
1611918070000|2021-01-29 11:01:10|1561.4|1561.2|1561.6|1561.2|1561.6|1561.2|1561.2|1560.8|533
1611918080000|2021-01-29 11:01:20|1561.8|1561.4|1561.6|1561.2|1562|1561.8|1561.4|1561.2|2647
1611918090000|2021-01-29 11:01:30|1561.4|1561.4|1561.4|1561|1561.8|1561.4|1561|1560.8|14
1611918100000|2021-01-29 11:01:40|1561.2|1560.8|1561.2|1560.6|1561.4|1560.8|1561|1560.6|230
1611918110000|2021-01-29 11:01:50|1561|1560.8|1561|1560.8|1561.2|1561|1561|1560.8|550
1611918120000|2021-01-29 11:02:00|1561.2|1560.6|1560.8|1560.2|1561.2|1560.6|1560.6|1560|2153
1611918130000|2021-01-29 11:02:10|1560.6|1560.4|1560.8|1560.6|1561|1560.6|1560.4|1560.4|0
1611918140000|2021-01-29 11:02:20|1561|1560.4|1561|1560.4|1561.2|1560.6|1560.6|1560.4|1627
1611918150000|2021-01-29 11:02:30|1561.2|1560.6|1560.8|1560.4|1561.2|1560.6|1560.6|1560.4|1773
1611918160000|2021-01-29 11:02:40|1561|1560.6|1561.2|1560.8|1561.4|1561|1560.8|1560.6|8074
1611918170000|2021-01-29 11:02:50|1561|1560.6|1561|1560.4|1561.2|1561|1560.8|1560.4|150
1611918180000|2021-01-29 11:03:00|1560.8|1560.6|1560.6|1560.4|1560.8|1560.6|1560.6|1560.2|0
1611918190000|2021-01-29 11:03:10|1560.8|1560.2|1560|1559.8|1560.8|1560.2|1559.8|1559.6|7308
1611918200000|2021-01-29 11:03:20|1560.2|1559.6|1560|1559.6|1560.4|1560|1560|1559.6|202
1611918210000|2021-01-29 11:03:30|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560|1559.8|21
1611918220000|2021-01-29 11:03:40|1560|1559.6|1560.2|1560|1560.4|1560|1560|1559.6|61
1611918230000|2021-01-29 11:03:50|1560.4|1560.2|1560.6|1560|1560.6|1560.4|1560.4|1560|0
1611918240000|2021-01-29 11:04:00|1560.4||1560.6||1560.6||1560.4||0
1611918250000|2021-01-29 11:04:10|1560.4||1560.4||1560.6||1560.4||0
1611918260000|2021-01-29 11:04:20|1560.2|1559.8|1560.2|1559.8|1560.2|1559.8|1560|1559.6|14
1611918270000|2021-01-29 11:04:30|1560|1559.6|1560|1559.6|1560|1559.6|1559.6|1559.2|556
1611918280000|2021-01-29 11:04:40|1560.2|1559.8|1560.4|1559.8|1560.4|1560|1560|1559.8|1962
1611918290000|2021-01-29 11:04:50|1560.6|1560|1561|1560.6|1561.2|1560.8|1560.6|1560|1109
1611918300000|2021-01-29 11:05:00|1561.2|1560.8|1561.6|1561|1561.8|1561.4|1561.2|1560.6|2
1611918310000|2021-01-29 11:05:10|1561.4|1561.4|1561.8|1561.4|1561.8|1561.6|1561.4|1561.4|1955
1611918320000|2021-01-29 11:05:20|1561.6|1561.2|1561.8|1561.4|1562|1561.4|1561.6|1561.2|0
1611918330000|2021-01-29 11:05:30|1561.6|1561.2|1561.2|1560.8|1561.8|1561.4|1561|1560.6|698
1611918340000|2021-01-29 11:05:40|1561|1560.6|1559.8|1559.4|1561|1560.6|1559.8|1559.4|655
1611918350000|2021-01-29 11:05:50|1560|1559.6|1560|1559.6|1560.2|1560|1559.8|1559.6|3
1611918360000|2021-01-29 11:06:00|1560.2|1559.8|1560.6|1560.2|1560.6|1560.2|1560.2|1559.8|252
1611918370000|2021-01-29 11:06:10|1560.4|1560|1560|1559.6|1560.4|1560.2|1559.8|1559.4|535
1611918380000|2021-01-29 11:06:20|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560.2|1559.6|0
1611918390000|2021-01-29 11:06:30|1560|1559.6|1559.6|1559.2|1560|1559.6|1559.4|1559|653
1611918400000|2021-01-29 11:06:40|1559.8|1559.4|1560|1559.6|1560|1559.6|1559.6|1559.2|2763
1611918410000|2021-01-29 11:06:50|1560.2|1559.4|1559.6|1559.2|1560.2|1559.4|1559.6|1559.2|425
1611918420000|2021-01-29 11:07:00|1559.8|1559.4|1560.2|1559.6|1560.2|1560|1559.6|1559.4|500
1611918430000|2021-01-29 11:07:10|1560|1559.4|1560|1559.6|1560|1559.8|1559.6|1559.2|1810
1611918440000|2021-01-29 11:07:20|1560.2||1560||1560.2||1560||0
1611918450000|2021-01-29 11:07:30|1560.2||1560.2||1560.2||1560.2||0
1611918460000|2021-01-29 11:07:40|1560|1559.8|1560.2|1559.6|1560.4|1560|1560|1559.6|0
1611918470000|2021-01-29 11:07:50|1560|1559.8|1560.6|1560.2|1560.8|1560.4|1560|1559.8|810
1611918480000|2021-01-29 11:08:00|1560.4|1560|1560.2|1560|1560.4|1560|1560|1559.8|252
1611918490000|2021-01-29 11:08:10|1560|1559.8|1560.2|1560|1560.2|1560|1559.8|1559.4|1381
1611918500000|2021-01-29 11:08:20|1560|1559.8|1560|1559.4|1560.2|1559.8|1559.6|1559.4|2420
1611918510000|2021-01-29 11:08:30|1559.8||1559.8||1559.8||1559.8||0
1611918520000|2021-01-29 11:08:40|1560|1559.6|1560|1559.6|1560.2|1559.8|1560|1559.6|4081
1611918530000|2021-01-29 11:08:50|1560.2|1559.8|1560.2|1559.6|1560.2|1560|1560|1559.6|568
1611918540000|2021-01-29 11:09:00|1560|1559.8|1560.2|1559.8|1560.4|1559.8|1560|1559.8|0
1611918550000|2021-01-29 11:09:10|1560|1559.6|1559.8|1559.4|1560|1559.6|1559.6|1559.4|3
1611918560000|2021-01-29 11:09:20|1560|1559.6|1559.8|1559.4|1560|1559.6|1559.6|1559.4|3
1611918570000|2021-01-29 11:09:30|1560|1559.6|1559|1558.6|1560|1559.6|1559|1558.6|2668
1611918580000|2021-01-29 11:09:40|1558.8|1558.4|1558.4|1558|1558.8|1558.6|1558|1557.8|2352
1611918590000|2021-01-29 11:09:50|1558.6|1558.2|1558|1557.8|1558.6|1558.2|1558|1557.8|1480
1611918600000|2021-01-29 11:10:00|1557.8|1557.6|1557.6|1557.2|1558|1557.6|1557.2|1556.8|4639
1611918610000|2021-01-29 11:10:10|1557.8|1557.4|1558.2|1557.8|1558.2|1557.8|1557.4|1557.2|359
1611918620000|2021-01-29 11:10:20|1558|1557.6|1557.8|1557.4|1558|1557.6|1557.6|1557.2|323
1611918630000|2021-01-29 11:10:30|1557.6|1557.2|1557.8|1557.2|1558.2|1557.8|1557.6|1557.2|968
1611918640000|2021-01-29 11:10:40|1558|1557.4|1558|1557.4|1558|1557.6|1558|1557.4|0
1611918650000|2021-01-29 11:10:50|1557.8|1557.2|1557.6|1557.2|1558|1557.4|1557.6|1557.2|3956
1611918660000|2021-01-29 11:11:00|1557.8|1557.4|1557.4|1556.8|1557.8|1557.4|1557.2|1556.8|3557
1611918670000|2021-01-29 11:11:10|1557.2||1557.4||1557.4||1557.2||0
1611918680000|2021-01-29 11:11:20|1557.6|1557|1557.4|1557.2|1557.8|1557.4|1557|1556.8|10578
1611918690000|2021-01-29 11:11:30|1557.2|1557|1557.8|1557.4|1557.8|1557.4|1557.2|1557|2447
1611918700000|2021-01-29 11:11:40||1557.6||1557.4||1557.6||1557.4|48
1611918720000|2021-01-29 11:12:00|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.4|1557|896
1611918730000|2021-01-29 11:12:10|1557.4|1557|1557.4|1557|1557.6|1557.4|1557.2|1557|1279
1611918740000|2021-01-29 11:12:20|1557.6|1557.2|1557.8|1557.2|1557.8|1557.4|1557.4|1557|34
1611918750000|2021-01-29 11:12:30||1557.4||1557.2||1557.4||1557.2|0
1611918760000|2021-01-29 11:12:40||1557.4||1557.4||1557.4||1557.2|0
1611918770000|2021-01-29 11:12:50|1558|1557.6|1558|1557.6|1558|1557.6|1558|1557.6|0
1611918790000|2021-01-29 11:13:10|1557.8|1557.8|1558|1557.6|1558|1557.8|1557.8|1557.6|0
1611918800000|2021-01-29 11:13:20||1557.8||1557.6||1557.8||1557.6|0
1611918810000|2021-01-29 11:13:30|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558.2|1557.6|1157
1611918820000|2021-01-29 11:13:40|1558.4|1558|1558.2|1557.6|1558.4|1558.2|1558|1557.6|264
1611918830000|2021-01-29 11:13:50|1558.4|1557.8|1558|1557.6|1558.4|1558|1558|1557.6|0
1611918840000|2021-01-29 11:14:00|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|247
1611918850000|2021-01-29 11:14:10|1557.8|1557.4|1558|1557.8|1558.2|1558|1557.8|1557.4|1439
1611918860000|2021-01-29 11:14:20|1558.2|1558|1558|1557.6|1558.2|1558|1558|1557.6|7
1611918870000|2021-01-29 11:14:30|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558.2|1557.8|1432
1611918880000|2021-01-29 11:14:40|1558.4|1557.6|1558.8|1558.4|1558.8|1558.6|1558.4|1557.6|856
1611918890000|2021-01-29 11:14:50|1559|1558.6|1558.6|1558.2|1559|1558.6|1558.4|1558.2|660
1611918900000|2021-01-29 11:15:00|1558.4|1558|1558|1557.6|1558.4|1558|1557.8|1557.4|328
1611918910000|2021-01-29 11:15:10|1558.2|1557.4|1557.8|1557.4|1558.2|1557.4|1557.6|1557.4|200
1611918920000|2021-01-29 11:15:20|1558|1557.6|1558|1557.6|1558|1557.6|1558|1557.6|50
1611918930000|2021-01-29 11:15:30|1557.8|1557.4|1558|1557.4|1558|1557.6|1557.6|1557.2|1722
1611918940000|2021-01-29 11:15:40|1558.2|1557.6|1558|1557.6|1558.2|1558|1558|1557.6|872
1611918950000|2021-01-29 11:15:50|1558.2|1557.8|1558.2|1557.8|1558.2|1557.8|1558.2|1557.4|1193
1611918960000|2021-01-29 11:16:00|1558|1557.6|1558.6|1558.2|1558.6|1558.4|1558|1557.6|821
1611918970000|2021-01-29 11:16:10||1558||1558||1558.2||1558|0
1611918980000|2021-01-29 11:16:20|1558.4|1558.2|1558.2|1557.8|1558.4|1558.2|1557.8|1557.6|695
1611918990000|2021-01-29 11:16:30|1558.4|1558|1558.4|1558|1558.4|1558|1558.4|1557.8|4
1611919000000|2021-01-29 11:16:40|1558.6|1558.2|1558.6|1558.2|1558.6|1558.2|1558.4|1558|250
1611919010000|2021-01-29 11:16:50|1558.4|1558|1558.4|1558|1558.4|1558|1558.2|1557.8|682
1611919020000|2021-01-29 11:17:00|1558.2|1557.8|1557.8|1557.6|1558.4|1557.8|1557.8|1557.6|646
1611919030000|2021-01-29 11:17:10|1558|1557.4|1558|1557.4|1558|1557.6|1558|1557.4|0
1611919040000|2021-01-29 11:17:20||1557.6||1557.4||1557.6||1557.4|0
1611919050000|2021-01-29 11:17:30||1557.6||1557.4||1557.6||1557.4|0
1611919070000|2021-01-29 11:17:50||1557.6||1557.6||1557.8||1557.4|100
1611919080000|2021-01-29 11:18:00|1558.2|1557.8|1558.2|1557.6|1558.4|1558.2|1558|1557.6|532
1611919090000|2021-01-29 11:18:10|1558|1557.8|1558.2|1557.6|1558.2|1557.8|1558|1557.6|0
1611919100000|2021-01-29 11:18:20|1558|1557.8|1557.6|1557.2|1558|1557.8|1557.6|1557.2|1023
1611919110000|2021-01-29 11:18:30|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|0
1611919120000|2021-01-29 11:18:40|1557.4|1557.4|1557.6|1557.4|1557.6|1557.4|1557.4|1557.4|2
1611919130000|2021-01-29 11:18:50|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.8|1557.4|0
1611919140000|2021-01-29 11:19:00|1557.6||1557.8||1557.8||1557.6||0
1611919150000|2021-01-29 11:19:10|1557.6|1557.6|1557.8|1557.4|1558|1557.6|1557.6|1557.4|2607
1611919160000|2021-01-29 11:19:20|1558|1557.6|1558.2|1557.6|1558.2|1558|1558|1557.6|181
1611919170000|2021-01-29 11:19:30|1558|1557.4|1557.8|1557.4|1558|1557.4|1557.6|1557.4|463
1611919180000|2021-01-29 11:19:40|1558|1557.6|1558|1557.6|1558.2|1557.8|1558|1557.6|0
1611919190000|2021-01-29 11:19:50|1558.2|1557.8|1558.4|1558|1558.4|1558|1558.2|1557.6|1100
1611919200000|2021-01-29 11:20:00|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.6|1558.2|0
1611919210000|2021-01-29 11:20:10|1558.6|1558.2|1558.6|1558.2|1558.6|1558.2|1558.6|1558.2|0
1611919220000|2021-01-29 11:20:20|1558.4|1558|1558.4|1558|1558.4|1558|1558.2|1558|305
1611919230000|2021-01-29 11:20:30|1558.6|1558.2|1558.6|1558.4|1558.8|1558.4|1558.4|1558|1640
1611919240000|2021-01-29 11:20:40|1558.4|1558.2|1558.8|1558.4|1558.8|1558.4|1558.4|1558|1910
1611919260000|2021-01-29 11:21:00|1559|1558.6|1558.4|1558|1559|1558.6|1558.2|1558|7024
1611919270000|2021-01-29 11:21:10|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.4|1558|555
1611919280000|2021-01-29 11:21:20|1558.4|1558.2|1558.6|1558.2|1558.6|1558.2|1558.4|1558.2|12
1611919290000|2021-01-29 11:21:30|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.6|1558|1340
1611919300000|2021-01-29 11:21:40|1558.4|1558|1558.8|1558.4|1558.8|1558.6|1558.4|1558|1125
1611919310000|2021-01-29 11:21:50|1558.6|1558.2|1558.6|1558.2|1558.6|1558.4|1558.6|1558.2|1501
1611919320000|2021-01-29 11:22:00|1558.4|1558.4|1559|1558.6|1559|1558.8|1558.4|1558.2|4588
1611919330000|2021-01-29 11:22:10|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.8|1558.4|90
1611919340000|2021-01-29 11:22:20|1559.2|1559|1559.6|1559.2|1559.6|1559.4|1559.2|1559|13073
1611919350000|2021-01-29 11:22:30|1559.4|1559|1558.6|1558.4|1560|1559.8|1558.6|1558.4|44651
1611919360000|2021-01-29 11:22:40|1558.8|1558.6|1559.2|1558.8|1559.2|1559|1558.8|1558.6|2301
1611919370000|2021-01-29 11:22:50|1559||1559||1559||1559||0
1611919380000|2021-01-29 11:23:00|1558.8|1558.6|1559|1558.6|1559|1558.6|1558.8|1558.6|200
1611919390000|2021-01-29 11:23:10|1559.2|1558.8|1559.2|1558.8|1559.2|1559|1559|1558.8|1554
1611919400000|2021-01-29 11:23:20|1559|1559|1559|1558.6|1559|1559|1558.8|1558.6|1128
1611919410000|2021-01-29 11:23:30|1558.8|1558.4|1558.8|1558.4|1558.8|1558.4|1558.6|1558.4|422
1611919420000|2021-01-29 11:23:40|1558.6|1558.6|1559|1558.8|1559|1558.8|1558.6|1558.6|1351
1611919430000|2021-01-29 11:23:50|1558.8|1558.6|1558.8|1558.6|1559|1558.6|1558.8|1558.6|221
1611919440000|2021-01-29 11:24:00||1558.4||1558.4||1558.6||1558.4|540
1611919450000|2021-01-29 11:24:10|1559|1558.6|1558|1557.8|1559.2|1558.8|1558|1557.6|19935
1611919460000|2021-01-29 11:24:20|1557.8|1557.6|1557.8|1557.6|1558|1557.8|1557.8|1557.6|2415
1611919470000|2021-01-29 11:24:30|1557.6|1557.4|1558|1557.8|1558.2|1558|1557.6|1557.2|3380
1611919480000|2021-01-29 11:24:40|1557.8|1557.6|1557.8|1557.6|1558|1557.6|1557.8|1557.4|673
1611919490000|2021-01-29 11:24:50|1558|1557.8|1558.4|1558|1558.6|1558.2|1558|1557.8|3583
1611919500000|2021-01-29 11:25:00|1558.2|1557.8|1557.8|1557.6|1558.2|1557.8|1557.8|1557.6|1151
1611919510000|2021-01-29 11:25:10|1557.6|1557.4|1557.2|1557|1557.8|1557.4|1557.2|1557|5341
1611919520000|2021-01-29 11:25:20|||||||||15
1611919530000|2021-01-29 11:25:30|||||||||1010
1611919550000|2021-01-29 11:25:50|1557.4|1557.2|1557.6|1557.2|1557.6|1557.2|1557.4|1557|2030
1611919560000|2021-01-29 11:26:00|1557.8|1557.4|1558.4|1558|1558.4|1558.2|1557.8|1557.4|5974
1611919570000|2021-01-29 11:26:10|1558.6|1558.2|1558|1557.8|1558.6|1558.2|1558|1557.8|230
1611919580000|2021-01-29 11:26:20|1558.2||1558.2||1558.2||1558.2||0
1611919590000|2021-01-29 11:26:30|1558.4|1558|1560|1559.6|1560|1559.8|1558.2|1558|24119
1611919600000|2021-01-29 11:26:40|1560.2|1559.8|1560.6|1560.2|1560.8|1560.4|1560.2|1559.8|3887
1611919610000|2021-01-29 11:26:50|1560.4|1560|1560.2|1559.8|1560.4|1560|1560|1559.8|760
1611919620000|2021-01-29 11:27:00|1560|1559.6|1560|1559.8|1560|1559.8|1559.6|1559.4|4078
1611919630000|2021-01-29 11:27:10|1560.2|1560|1560.2|1560|1560.4|1560|1560.2|1560|1
1611919640000|2021-01-29 11:27:20|1560.4|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1560|27
1611919650000|2021-01-29 11:27:30|1560.4||1560.4||1560.4||1560.4||0
1611919660000|2021-01-29 11:27:40|1560.6|1560.2|1561.8|1561.4|1562|1561.6|1560.6|1560.2|10018
1611919670000|2021-01-29 11:27:50|1561.6||1561.8||1562||1561.6||0
1611919680000|2021-01-29 11:28:00|1561.6||1561.8||1561.8||1561.6||500
1611919690000|2021-01-29 11:28:10|1561.4|1561.2|1561|1560.6|1561.6|1561.2|1560.8|1560.4|3353
1611919700000|2021-01-29 11:28:20|1561.2|1560.8|1561|1560.6|1561.2|1561|1561|1560.6|0
1611919710000|2021-01-29 11:28:30|1561.2|1560.8|1561.4|1561|1561.6|1561.4|1561.2|1560.8|402
1611919720000|2021-01-29 11:28:40|1561.2|1560.8|1561.6|1561.4|1562|1561.8|1561.2|1560.8|12581
1611919730000|2021-01-29 11:28:50|1561.4|1561.2|1561.4|1561.2|1561.6|1561.2|1561.4|1561.2|202
1611919740000|2021-01-29 11:29:00|1561.2|1561|1561.4|1561.2|1561.4|1561.2|1561|1560.6|2394
1611919750000|2021-01-29 11:29:10|1561.2|1561|1561|1560.4|1561.4|1561|1560.8|1560.2|543
1611919760000|2021-01-29 11:29:20|1560.8|1560.6|1561.2|1560.6|1561.2|1561|1560.8|1560.6|2090
1611919770000|2021-01-29 11:29:30||1560.8||1560.6||1560.8||1560.6|0
1611919780000|2021-01-29 11:29:40|1561.4|1560.8|1561.2|1560.8|1561.4|1561|1561.2|1560.8|1
1611919790000|2021-01-29 11:29:50|1561.4|1561|1561.2|1560.6|1561.4|1561|1561|1560.6|930
1611919800000|2021-01-29 11:30:00|1561|1560.8|1561.2|1560.6|1561.2|1560.8|1560.8|1560.6|218
1611919810000|2021-01-29 11:30:10|1561|1560.8|1561|1560.6|1561.4|1561.2|1560.8|1560.6|2428
1611919820000|2021-01-29 11:30:20|1560.8|1560.4|1561.2|1560.8|1561.4|1561.2|1560.8|1560.4|538
1611919830000|2021-01-29 11:30:30|1561|1560.6|1561.2|1560.8|1561.2|1560.8|1560.6|1560.4|796
1611919840000|2021-01-29 11:30:40|1561|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.6|0
1611919850000|2021-01-29 11:30:50|1560.8|1560.4|1561|1560.4|1561|1560.4|1560.8|1560.4|0
1611919860000|2021-01-29 11:31:00|1560.8|1560.6|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|0
1611919870000|2021-01-29 11:31:10|1560.8|1560.4|1561.2|1560.8|1561.2|1560.8|1560.8|1560.4|1489
1611919880000|2021-01-29 11:31:20|1561.4|1561|1561.4|1560.8|1561.4|1561.2|1561.2|1560.8|395
1611919890000|2021-01-29 11:31:30|1561.6|1561.2|1561.8|1561.6|1561.8|1561.6|1561.6|1560.8|2644
1611919900000|2021-01-29 11:31:40|1562|1561.8|1562.4|1562|1562.4|1562|1561.8|1561.4|6965
1611919910000|2021-01-29 11:31:50|1562.6|1562.2|1563|1562.6|1563|1562.6|1562.4|1562.2|0
1611919920000|2021-01-29 11:32:00|1563.2|1562.8|1564|1563.4|1564|1563.8|1563|1562.8|4114
1611919930000|2021-01-29 11:32:10|1563.8|1563.6|1564|1563.6|1564|1563.6|1563.4|1563.2|12142
1611919940000|2021-01-29 11:32:20|1563.8|1563.8|1564.2|1564|1564.4|1564|1563.8|1563.6|1258
1611919950000|2021-01-29 11:32:30|1564.4|1564.2|1564.6|1564.2|1564.6|1564.4|1564.4|1564|2621
1611919960000|2021-01-29 11:32:40|1564.4|1564|1563.8|1563.2|1564.4|1564|1563.4|1563.2|3510
1611919970000|2021-01-29 11:32:50|1563.6||1563.8||1563.8||1563.4||74
1611919980000|2021-01-29 11:33:00|1563.6|1563.4|1563.8|1563.2|1563.8|1563.4|1563.4|1563.2|504
1611919990000|2021-01-29 11:33:10|1563.6|1563.4|1563.6|1563.2|1563.8|1563.4|1563.4|1563|2244
1611920000000|2021-01-29 11:33:20|1563.4|1563.4|1563.4|1563.2|1563.8|1563.4|1563.4|1563|2183
1611920010000|2021-01-29 11:33:30|1563.6|1563|1563.4|1563|1563.6|1563.2|1563|1562.8|1734
1611920020000|2021-01-29 11:33:40|1563.6|1563.2|1563.6|1563.2|1564|1563.6|1563.2|1563|5929
1611920050000|2021-01-29 11:34:10|1563.8|1563.4|1563.6|1563.2|1563.8|1563.4|1563.4|1563.2|0
1611920060000|2021-01-29 11:34:20|1563.4||1563.6||1563.6||1563.4||0
1611920070000|2021-01-29 11:34:30|1563.4||1563.6||1563.6||1563.4||0
1611920080000|2021-01-29 11:34:40|1563.4|1562.8|1563|1562.6|1563.6|1563|1562.8|1562.6|8918
1611920090000|2021-01-29 11:34:50|1563.2|1562.8|1563.6|1563.2|1563.6|1563.2|1563.2|1562.6|1467
1611920100000|2021-01-29 11:35:00|1563.8|1563.4|1564.2|1563.8|1564.4|1564|1563.8|1563.4|669
1611920110000|2021-01-29 11:35:10|1564.4|1564.2|1564.8|1564.2|1564.8|1564.6|1564.4|1564.2|2267
1611920120000|2021-01-29 11:35:20|1564.6|1564.6|1565.4|1564.8|1565.6|1565.2|1564.6|1564.6|39178
1611920130000|2021-01-29 11:35:30|1565.2|1565|1565.4|1565|1565.4|1565.2|1565.2|1565|926
1611920150000|2021-01-29 11:35:50|1565.6|1565.2|1565.6|1565.2|1565.8|1565.4|1565.6|1565|2467
1611920160000|2021-01-29 11:36:00|1565.8|1565.4|1565.4|1565.2|1566|1565.6|1565.4|1565.2|51
1611920170000|2021-01-29 11:36:10|1565.6|1565|1566|1565.6|1566|1565.6|1565.4|1565|1301
1611920180000|2021-01-29 11:36:20|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1565.8|1565.4|3436
1611920190000|2021-01-29 11:36:30|1566.2|1565.8|1567|1566.8|1567.6|1567|1566.2|1565.8|1359
1611920200000|2021-01-29 11:36:40|1567.2|1567|1567.4|1566.8|1567.4|1567.2|1567.2|1566.8|3485
1611920210000|2021-01-29 11:36:50|1567.6|1567|1567.6|1567|1567.6|1567.2|1567|1566.8|2627
1611920220000|2021-01-29 11:37:00|1567.8|1567.2|1568|1567.4|1568|1567.6|1567.8|1567.2|54
1611920230000|2021-01-29 11:37:10|1567.8|1567.8|1568|1567.6|1568.4|1568|1567.8|1567.4|12534
1611920240000|2021-01-29 11:37:20|1567.8|1567.2|1568.4|1567.8|1568.4|1568|1567.8|1567.2|17080
1611920250000|2021-01-29 11:37:30|1568.2|1567.6|1568.4|1568|1568.4|1568|1567.8|1567.6|2297
1611920260000|2021-01-29 11:37:40|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568|0
1611920270000|2021-01-29 11:37:50|1568.6|1568.2|1568.8|1568.2|1568.8|1568.2|1568.2|1568|1324
1611920280000|2021-01-29 11:38:00|1568.6|1568.4|1568.6|1568.2|1568.8|1568.4|1568.4|1568.2|0
1611920290000|2021-01-29 11:38:10||1568.4||1568.2||1568.4||1568.2|0
1611920300000|2021-01-29 11:38:20|1568.8||1568.8||1568.8||1568.8||0
1611920310000|2021-01-29 11:38:30|1569|1568.6|1569.4|1569|1569.6|1569.2|1569|1568.6|21250
1611920320000|2021-01-29 11:38:40|1569.6|1569.2|1569.6|1569|1570|1569.4|1569.6|1569|795
1611920340000|2021-01-29 11:39:00|1569.4|1569.2|1569.8|1569.4|1569.8|1569.4|1569.2|1569.2|500
1611920350000|2021-01-29 11:39:10|1570|1569.6|1570|1569.6|1570|1569.6|1569.8|1569.4|0
1611920360000|2021-01-29 11:39:20|1570.2|1569.8|1569.8|1569.4|1570.2|1569.8|1569.8|1569.4|13969
1611920380000|2021-01-29 11:39:40|1569.6|1569.2|1569|1568.4|1569.6|1569.4|1568.8|1568.4|10111
1611920390000|2021-01-29 11:39:50|1568.8|1568.6|1568.4|1567.8|1568.8|1568.8|1567.8|1567.6|9090
1611920400000|2021-01-29 11:40:00|1568.2|1568|1568|1567.4|1568.4|1568|1568|1567.2|2
1611920410000|2021-01-29 11:40:10|1568.2|1567.6|1568.4|1567.8|1568.4|1567.8|1568.2|1567.4|0
1611920420000|2021-01-29 11:40:20|1568.6|1568|1568|1567.4|1568.6|1568.2|1567.8|1567.4|1471
1611920430000|2021-01-29 11:40:30|1567.6||1567.6||1567.6||1567.6||0
1611920440000|2021-01-29 11:40:40|1567.8|1567.6|1567.6|1567.2|1568|1567.6|1567.6|1567|300
1611920450000|2021-01-29 11:40:50|1567.4|1567|1567.6|1567.2|1567.8|1567.2|1567.2|1567|2650
1611920460000|2021-01-29 11:41:00|1567.8|1567.4|1568.4|1568|1568.4|1568.2|1567.8|1567.4|4841
1611920470000|2021-01-29 11:41:10|1568.2|1567.8|1568.4|1568|1568.4|1568.2|1568.2|1567.8|1100
1611920480000|2021-01-29 11:41:20|1568.2|1567.8|1568|1567.6|1568.4|1568|1567.8|1567.6|66
1611920490000|2021-01-29 11:41:30|1567.8|1567.4|1567.8|1567.2|1568|1567.4|1567.6|1567.2|607
1611920500000|2021-01-29 11:41:40|1568|1567.4|1568.2|1567.8|1568.2|1567.8|1567.8|1567.2|0
1611920510000|2021-01-29 11:41:50|1567.8|1567.6|1567.8|1567.4|1568.2|1567.6|1567.6|1567.4|200
1611920520000|2021-01-29 11:42:00|1568|1567.6|1568.2|1567.8|1568.2|1568|1568|1567.4|0
1611920530000|2021-01-29 11:42:10|1568.6|1568|1569.2|1569|1569.2|1569|1568.6|1567.8|1124
1611920540000|2021-01-29 11:42:20|1569|1568.8|1569|1568.4|1569|1568.8|1568.6|1568.4|2223
1611920550000|2021-01-29 11:42:30|1569.2|1568.6|1569.8|1569.4|1570|1569.6|1569.2|1568.6|0
1611920560000|2021-01-29 11:42:40|1570|1569.6|1569.6|1569.2|1570|1569.6|1569.4|1569.2|627
1611920570000|2021-01-29 11:42:50||1569||1569||1569.2||1569|0
1611920580000|2021-01-29 11:43:00|1569.4|1569.2|1568.4|1567.8|1569.4|1569.2|1568.2|1567.8|2213
1611920590000|2021-01-29 11:43:10|1568.6|1568|1569.2|1568.6|1569.2|1568.6|1568.4|1568|1791
1611920600000|2021-01-29 11:43:20|1569.4|1568.8|1569.4|1568.8|1569.6|1569.2|1569.2|1568.8|2016
1611920610000|2021-01-29 11:43:30|1569.2|1568.6|1568.4|1568|1569.2|1568.6|1568.4|1568|718
1611920620000|2021-01-29 11:43:40|1568.6|1568.2|1568.4|1567.8|1568.6|1568.2|1568.2|1567.8|528
1611920630000|2021-01-29 11:43:50|1568.2|1568|1568.2|1567.8|1568.6|1568.2|1568.2|1567.8|853
1611920640000|2021-01-29 11:44:00|1568|1567.6|1568.4|1567.8|1568.4|1568|1568|1567.6|0
1611920650000|2021-01-29 11:44:10||1568||1568||1568.2||1568|600
1611920660000|2021-01-29 11:44:20|1568.2|1567.8|1568|1567.6|1568.4|1567.8|1568|1567.2|0
1611920670000|2021-01-29 11:44:30|1568.2|1567.8|1568.2|1567.8|1568.4|1568.2|1568.2|1567.6|1091
1611920680000|2021-01-29 11:44:40|1568.4||1568.4||1568.4||1568.4||0
1611920690000|2021-01-29 11:44:50|1568.2|1567.6|1568.2|1568|1568.2|1568|1568.2|1567.6|255
1611920700000|2021-01-29 11:45:00|1568|1567.8|1567.2|1567|1568.2|1568|1567.2|1567|3296
1611920710000|2021-01-29 11:45:10|1567|1566.8|1566.6|1566.2|1567|1566.8|1566.4|1566|1313
1611920720000|2021-01-29 11:45:20|1566.4|1566|1566.6|1566.2|1566.6|1566.4|1566.2|1565.8|1657
1611920730000|2021-01-29 11:45:30|1566.4|1566|1566.8|1566.2|1566.8|1566.4|1566.4|1566|633
1611920740000|2021-01-29 11:45:40|1567|1566.4|1567.2|1566.8|1567.2|1566.8|1566.6|1566.2|0
1611920750000|2021-01-29 11:45:50|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.4|1567|224
1611920760000|2021-01-29 11:46:00|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|529
1611920770000|2021-01-29 11:46:10|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|1567.6|1567.2|50
1611920780000|2021-01-29 11:46:20|1567.6|1567.2|1567.2|1566.8|1567.6|1567.4|1567.2|1566.8|659
1611920790000|2021-01-29 11:46:30|1567.4|1566.6|1567|1566.4|1567.4|1566.6|1566.4|1566.2|809
1611920800000|2021-01-29 11:46:40|1566.8|1566.2|1565.4|1565|1566.8|1566.2|1565.4|1565|1902
1611920810000|2021-01-29 11:46:50|1565.2|1565.2|1564.8|1564.4|1565.8|1565.4|1564.8|1564.4|31503
1611920820000|2021-01-29 11:47:00|1564.6|1564.2|1564.4|1563.8|1564.6|1564.2|1564|1563.6|1329
1611920830000|2021-01-29 11:47:10|1564.2|1563.6|1564.4|1564|1564.4|1564.2|1564|1563.4|1715
1611920840000|2021-01-29 11:47:20|1564.6|1564.2|1564|1563.6|1564.6|1564.2|1564|1563.6|0
1611920850000|2021-01-29 11:47:30|1564.2|1563.8|1564.6|1564|1564.6|1564|1564.2|1563.8|0
1611920860000|2021-01-29 11:47:40|1564.4|1564.2|1564.4|1564|1564.6|1564.2|1564.4|1564|750
1611920870000|2021-01-29 11:47:50|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1563.8|1563.4|224
1611920880000|2021-01-29 11:48:00|1564.2|1563.8|1564|1563.6|1564.4|1564|1564|1563.6|0
1611920890000|2021-01-29 11:48:10|1564.2|1563.8|1564.2|1563.6|1564.2|1563.8|1564|1563.6|177
1611920900000|2021-01-29 11:48:20|1564|1563.8|1564.6|1564|1565|1564.6|1564|1563.8|9102
1611920910000|2021-01-29 11:48:30|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564.2|0
1611920920000|2021-01-29 11:48:40|1564.8|1564.4|1564.6|1564|1564.8|1564.4|1564.6|1564|0
1611920930000|2021-01-29 11:48:50||1564.2||1564.2||1564.2||1564.2|0
1611920940000|2021-01-29 11:49:00|1564.8|1564.4|1564.6|1564.2|1564.8|1564.4|1564.6|1564.2|0
1611920950000|2021-01-29 11:49:10|1564.4|1564|1564.2|1563.6|1564.4|1564|1564|1563.6|738
1611920960000|2021-01-29 11:49:20|1564|1563.4|1563.8|1563|1564|1563.6|1563.4|1563|1359
1611920970000|2021-01-29 11:49:30|1563.6|1563.2|1564.2|1563.6|1564.2|1563.6|1563.6|1563|1853
1611920980000|2021-01-29 11:49:40|1564.4|1563.8|1565.2|1564.6|1565.2|1565|1564.4|1563.8|9774
1611920990000|2021-01-29 11:49:50|1565||1565.2||1565.2||1565||333
1611921000000|2021-01-29 11:50:00|1565.4|1564.8|1565.4|1565.2|1565.4|1565.2|1565.2|1564.8|353
1611921010000|2021-01-29 11:50:10|1565.6|1565.4|1566|1565.6|1566|1565.6|1565.6|1565.4|959
1611921020000|2021-01-29 11:50:20|1566.2|1565.8|1566.4|1566|1566.6|1566.2|1566.2|1565.8|4
1611921030000|2021-01-29 11:50:30|1566.6||1566.4||1566.6||1566.4||0
1611921040000|2021-01-29 11:50:40|1566.6|1566.2|1566.8|1566.4|1567.2|1567|1566.4|1566.2|867
1611921050000|2021-01-29 11:50:50|1567||1567||1567||1566.8||0
1611921060000|2021-01-29 11:51:00|1566.8|1566.6|1566|1565.6|1567|1566.6|1565.8|1565.6|1651
1611921070000|2021-01-29 11:51:10|1566.2|1565.8|1565.4|1565.2|1566.2|1565.8|1565.4|1565.2|836
1611921080000|2021-01-29 11:51:20|1565.2|1565|1565.4|1564.8|1565.4|1565|1565.2|1564.8|662
1611921090000|2021-01-29 11:51:30|1565.6|1565|1565.6|1565|1565.8|1565.6|1565.4|1564.8|1803
1611921100000|2021-01-29 11:51:40|1565.4|1564.8|1565|1564.4|1565.6|1564.8|1565|1564.4|0
1611921110000|2021-01-29 11:51:50|1564.8|1564.2|1564.6|1564|1564.8|1564.4|1564.4|1564|753
1611921120000|2021-01-29 11:52:00|1564.4|1563.8|1563.8|1563.4|1564.4|1564|1563.6|1563.2|744
1611921130000|2021-01-29 11:52:10|1563.6|1563.2|1562.6|1562.2|1564|1563.6|1562.4|1562.2|7241
1611921140000|2021-01-29 11:52:20|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.6|1562.2|354
1611921150000|2021-01-29 11:52:30|1563|1562.6|1563|1562.4|1563|1562.8|1563|1562.4|224
1611921160000|2021-01-29 11:52:40|1562.8|1562.6|1562.6|1562.2|1563|1562.6|1562.6|1562|0
1611921170000|2021-01-29 11:52:50|1562.4|1562|1563|1562.6|1563|1562.6|1562.2|1562|2057
1611921180000|2021-01-29 11:53:00|1563.2|1562.8|1563.8|1563.4|1563.8|1563.4|1563.2|1562.8|234
1611921190000|2021-01-29 11:53:10|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.2|1562.8|305
1611921200000|2021-01-29 11:53:20|1563.2|1562.8|1563|1562.6|1563.2|1563|1563|1562.6|0
1611921210000|2021-01-29 11:53:30||1562.4||1562.4||1562.6||1562.4|0
1611921220000|2021-01-29 11:53:40|1563.2|1562.6|1563.4|1562.8|1563.4|1562.8|1563.2|1562.6|0
1611921230000|2021-01-29 11:53:50||1563||1562.8||1563||1562.8|0
1611921240000|2021-01-29 11:54:00|1563.6|1563|1563.8|1563.4|1564|1563.8|1563.6|1562.8|891
1611921250000|2021-01-29 11:54:10|1563.6|1563.2|1563.8|1563.2|1563.8|1563.4|1563.4|1563|80
1611921260000|2021-01-29 11:54:20|1563.6|1563|1563|1562.6|1563.6|1563|1563|1562.6|200
1611921270000|2021-01-29 11:54:30|1562.8|1562.4|1561.8|1561.2|1562.8|1562.4|1561.6|1561.2|1492
1611921280000|2021-01-29 11:54:40|1561.6|1561.4|1561.2|1560.8|1561.6|1561.4|1561|1560.6|783
1611921290000|2021-01-29 11:54:50||1561||1560.8||1561||1560.8|0
1611921300000|2021-01-29 11:55:00|1561|1560.6|1561.4|1561|1561.8|1561.4|1561|1560.6|5763
1611921310000|2021-01-29 11:55:10|1561.6|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561|0
1611921320000|2021-01-29 11:55:20|1561.6|1561.2|1561.8|1561.2|1561.8|1561.4|1561.4|1561|612
1611921330000|2021-01-29 11:55:30|1561.6|1561|1561.2|1561|1561.8|1561|1561.2|1561|370
1611921340000|2021-01-29 11:55:40|1561|1560.8|1560.8|1560.4|1561|1560.8|1560.6|1560.2|1917
1611921350000|2021-01-29 11:55:50|1561|1560.6|1560.6|1560.2|1561|1560.8|1560.6|1560.2|2853
1611921360000|2021-01-29 11:56:00|1560.4||1560.6||1560.6||1560.4||1
1611921370000|2021-01-29 11:56:10|1560.8|1560.4|1561.2|1560.6|1561.2|1560.6|1560.8|1560.4|1897
1611921380000|2021-01-29 11:56:20|1561|1560.8|1561|1560.6|1561.2|1560.8|1561|1560.6|1173
1611921390000|2021-01-29 11:56:30||1560.8||1560.8||1560.8||1560.6|32
1611921400000|2021-01-29 11:56:40|1560.8|1560.6|1561|1560.4|1561|1560.6|1560.8|1560.4|3
1611921410000|2021-01-29 11:56:50|1560.8|1560.2|1560.4|1560|1560.8|1560.4|1559.8|1559.4|9016
1611921420000|2021-01-29 11:57:00|1560.6|1560.2|1560.4|1560|1560.8|1560.6|1560.2|1560|6075
1611921430000|2021-01-29 11:57:10|1560.6|1560.2|1560.2|1560|1560.6|1560.4|1560|1559.6|493
1611921440000|2021-01-29 11:57:20|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.4|1560|326
1611921450000|2021-01-29 11:57:30|1560.2|1559.8|1560.2|1559.8|1560.4|1559.8|1560|1559.6|840
1611921460000|2021-01-29 11:57:40|1560|1559.6|1560.2|1560|1560.2|1560|1560|1559.6|3861
1611921470000|2021-01-29 11:57:50|1560|1559.8|1560.2|1560|1560.2|1560|1560|1559.8|3499
1611921480000|2021-01-29 11:58:00|1560|1559.8|1560.4|1560|1560.8|1560.4|1559.8|1559.6|3045
1611921490000|2021-01-29 11:58:10|1560.6|1560.2|1561|1560.6|1561.6|1561|1560.4|1560|1958
1611921500000|2021-01-29 11:58:20|1560.6|1560.4|1560.8|1560.2|1561|1560.6|1560.6|1560|1425
1611921510000|2021-01-29 11:58:30|1561|1560.4|1560.8|1560.4|1561|1560.6|1560.6|1560.4|2377
1611921520000|2021-01-29 11:58:40|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|200
1611921530000|2021-01-29 11:58:50|1561|1560.6|1561|1560.6|1561|1560.8|1560.6|1560.4|1536
1611921540000|2021-01-29 11:59:00|1561.2|1560.8|1560.6|1560.4|1561.2|1560.8|1560.6|1560.2|4374
1611921550000|2021-01-29 11:59:10|1560.8|1560.6|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|0
1611921560000|2021-01-29 11:59:20|1560.8|1560.4|1561|1560.4|1561|1560.6|1560.8|1560.4|0
1611921570000|2021-01-29 11:59:30|1560.8|1560.6|1561|1560.6|1561|1560.6|1560.6|1560.2|879
1611921580000|2021-01-29 11:59:40|1561.2|1560.8|1560.8|1560.6|1561.2|1560.8|1560.6|1560.2|711
1611921590000|2021-01-29 11:59:50|1561|1560.8|1561.6|1561.2|1561.8|1561.4|1561|1560.8|22326
1611921600000|2021-01-29 12:00:00|1561.4|1561|1561.2|1560.6|1561.6|1561|1560.4|1560.2|957
1611921610000|2021-01-29 12:00:10|1561|1560.4|1560.2|1560|1561|1560.4|1560|1559.6|6428
1611921620000|2021-01-29 12:00:20|1560|1559.8|1560.2|1560|1560.2|1560|1559.8|1559.4|9536
1611921630000|2021-01-29 12:00:30|1560|1559.8|1560.4|1560|1560.6|1560.2|1560|1559.8|3969
1611921640000|2021-01-29 12:00:40|1560.6|1560.2|1560.8|1560.2|1560.8|1560.6|1560.6|1560.2|51
1611921650000|2021-01-29 12:00:50|1560.6|1560|1559.8|1559.4|1560.6|1560|1559.4|1559.2|6536
1611921660000|2021-01-29 12:01:00|1560|1559.6|1560.2|1559.6|1560.4|1560|1559.8|1559.4|19061
1611921670000|2021-01-29 12:01:10|1560|1559.8|1560.2|1559.8|1560.4|1559.8|1559.8|1559.4|5921
1611921680000|2021-01-29 12:01:20|1560.4|1560|1560.2|1560|1560.8|1560.2|1560.2|1559.8|1884
1611921690000|2021-01-29 12:01:30|1560|1559.8|1560.4|1560|1560.4|1560|1560|1559.8|956
1611921700000|2021-01-29 12:01:40|1560.2|1559.8|1560.6|1560|1560.6|1560.2|1560|1559.6|1968
1611921710000|2021-01-29 12:01:50|1560.4|1560.2|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|0
1611921720000|2021-01-29 12:02:00|1560.8|1560.4|1560.6|1560.2|1561.8|1561.4|1560.4|1560.2|2549
1611921730000|2021-01-29 12:02:10|1560.8|1560|1560.4|1560|1560.8|1560.4|1560.4|1560|5299
1611921740000|2021-01-29 12:02:20|1560.2|1560.2|1560.4|1560|1560.6|1560.2|1560|1559.8|3298
1611921750000|2021-01-29 12:02:30|1560.2|1559.8|1560.6|1560.2|1560.8|1560.4|1560.2|1559.8|997
1611921760000|2021-01-29 12:02:40|1560.8|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|1
1611921770000|2021-01-29 12:02:50|1561|1560.4|1560.8|1560.2|1561.4|1561.2|1560.6|1560.2|6456
1611921780000|2021-01-29 12:03:00|1560.6|1560.4|1560.6|1560.2|1560.8|1560.4|1560.4|1560|2307
1611921790000|2021-01-29 12:03:10|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.2|1560|2197
1611921800000|2021-01-29 12:03:20|1560.4|1560|1561|1560.6|1561.2|1560.8|1560.2|1560|10250
1611921820000|2021-01-29 12:03:40|1561.2|1560.8|1561.8|1561.4|1561.8|1561.4|1561.2|1560.8|50
1611921830000|2021-01-29 12:03:50|1561.6|1561.2|1560.6|1560.2|1561.8|1561.4|1560.6|1560.2|4590
1611921840000|2021-01-29 12:04:00|1560.8|1560.4|1561.4|1561|1561.8|1561.2|1560.8|1560.4|103
1611921850000|2021-01-29 12:04:10|1561.2|1560.8|1560.8|1560.2|1561.4|1560.8|1560.8|1560.2|385
1611921860000|2021-01-29 12:04:20|1560.6|1560.4|1560.4|1560|1560.8|1560.4|1560.2|1560|2117
1611921870000|2021-01-29 12:04:30|1560.6|1560.2|1560.4|1560|1560.8|1560.4|1560.4|1560|3214
1611921880000|2021-01-29 12:04:40|1560.6|1560.2|1560.8|1560.4|1560.8|1560.4|1560.6|1560.2|0
1611921890000|2021-01-29 12:04:50|1561|1560.6|1562|1561.6|1562|1561.6|1561|1560.6|3109
1611921900000|2021-01-29 12:05:00|1562.2|1561.8|1562|1561.6|1562.2|1562|1561.8|1561.4|2904
1611921910000|2021-01-29 12:05:10|1561.8|1561.4|1561.2|1560.6|1562|1561.4|1561|1560.6|2522
1611921920000|2021-01-29 12:05:20|1561.4|1560.8|1561.2|1560.6|1561.4|1561|1560.6|1560.2|828
1611921930000|2021-01-29 12:05:30|1561.4|1560.8|1561.4|1561|1561.4|1561|1561|1560.8|200
1611921940000|2021-01-29 12:05:40|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1561|1560.8|356
1611921950000|2021-01-29 12:05:50|1561.6|1561.2|1561.2|1560.6|1561.8|1561.4|1561.2|1560.6|1851
1611921960000|2021-01-29 12:06:00|1561|1560.4|1561.2|1560.8|1561.4|1561.2|1560.8|1560.4|850
1611921970000|2021-01-29 12:06:10|1561|1560.6|1560.4|1560|1561.2|1560.8|1560.4|1560|1204
1611921980000|2021-01-29 12:06:20|1560.6|1560.2|1561|1560.6|1561|1560.6|1560.6|1560.2|3107
1611921990000|2021-01-29 12:06:30|1560.8|1560.4|1561|1560.4|1561|1560.4|1560.8|1560.4|0
1611922000000|2021-01-29 12:06:40|1560.8|1560.6|1561|1560.6|1561.6|1561.2|1560.8|1560.6|335
1611922010000|2021-01-29 12:06:50|1560.8|1560.4|1561.2|1561|1561.2|1561|1560.8|1560.4|0
1611922020000|2021-01-29 12:07:00|1561|1560.8|1561.2|1560.8|1561.2|1560.8|1561|1560.6|1306
1611922030000|2021-01-29 12:07:10|1561|1560.6|1561|1560.8|1561.2|1561|1561|1560.6|0
1611922040000|2021-01-29 12:07:20|1561.2|1561|1561.6|1561.2|1561.6|1561.4|1561.2|1561|1095
1611922050000|2021-01-29 12:07:30|1561.8|1561.4|1562.6|1562.2|1562.8|1562.4|1561.8|1561.2|6
1611922060000|2021-01-29 12:07:40|1562.8|1562.4|1563|1562.4|1563.2|1562.6|1562.8|1562.2|0
1611922070000|2021-01-29 12:07:50|1562.8|1562.6|1562.8|1562.2|1562.8|1562.6|1562.6|1562.2|7
1611922080000|2021-01-29 12:08:00|1563|1562.4|1562.8|1562.4|1563|1562.8|1562.8|1562.4|0
1611922090000|2021-01-29 12:08:10|1563|1562.6|1563.6|1563.2|1563.6|1563.4|1563|1562.6|2728
1611922100000|2021-01-29 12:08:20|1563.4|1563|1563.4|1562.8|1563.4|1563.2|1563.2|1562.8|206
1611922110000|2021-01-29 12:08:30|1563.2|1563|1563.2|1562.8|1563.4|1563|1563|1562.8|359
1611922120000|2021-01-29 12:08:40|1563|1562.6|1562.6|1562|1563|1562.6|1562.6|1562|214
1611922130000|2021-01-29 12:08:50|1562.4|1562.2|1562.6|1562.2|1562.8|1562.4|1562.4|1562|628
1611922140000|2021-01-29 12:09:00|1562.8|1562.4|1562.8|1562.2|1562.8|1562.4|1562|1561.6|1000
1611922150000|2021-01-29 12:09:10|1562.6|1562|1562.4|1561.8|1562.8|1562.2|1562.4|1561.8|0
1611922160000|2021-01-29 12:09:20|1562.6|1562|1562.8|1562.4|1563|1562.6|1562.6|1561.8|137
1611922170000|2021-01-29 12:09:30|1563|1562.6|1563.2|1562.8|1563.8|1563.6|1562.8|1562.4|2957
1611922180000|2021-01-29 12:09:40|1563|1562.6|1562.8|1562.6|1563.2|1562.8|1562.8|1562.4|2
1611922190000|2021-01-29 12:09:50|1563|1562.4|1563.4|1563|1563.4|1563.2|1562.6|1562|9156
1611922200000|2021-01-29 12:10:00|1563.6|1563.2|1564.2|1563.8|1564.4|1564.2|1563.6|1563.2|142
1611922210000|2021-01-29 12:10:10|1564.4|1564|1563.8|1563.4|1564.4|1564|1563.8|1563.4|1360
1611922220000|2021-01-29 12:10:20|1563.4|1563.2|1563|1562.4|1563.4|1563.2|1562.6|1562.4|1406
1611922230000|2021-01-29 12:10:30||1562.6||1562.6||1562.6||1562.6|0
1611922240000|2021-01-29 12:10:40|1562.8|1562.4|1562.4|1562|1563|1562.4|1562.2|1561.8|2178
1611922250000|2021-01-29 12:10:50|1562.6|1562.2|1562.8|1562.4|1562.8|1562.4|1562.4|1562|0
1611922260000|2021-01-29 12:11:00|1562.6|1562.2|1562.4|1562|1562.8|1562.4|1562.4|1562|0
1611922270000|2021-01-29 12:11:10|1562.2|1561.8|1562.4|1562|1562.4|1562|1562|1561.4|172
1611922280000|2021-01-29 12:11:20|1562.2|1562.2|1562.8|1562.4|1562.8|1562.4|1562.2|1562.2|1
1611922290000|2021-01-29 12:11:30||1562.6||1562.4||1562.6||1562.2|30
1611922300000|2021-01-29 12:11:40||1562.6||1562.2||1562.6||1562.2|0
1611922310000|2021-01-29 12:11:50|1562.6|1562.4|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|2
1611922320000|2021-01-29 12:12:00|1562.4|1562.4|1562.4|1562|1562.4|1562.4|1562.2|1562|479
1611922330000|2021-01-29 12:12:10|1562.6||1562.6||1562.6||1562.6||0
1611922340000|2021-01-29 12:12:20|1562.4|1562.2|1562.2|1562|1562.4|1562.2|1562.2|1562|0
1611922350000|2021-01-29 12:12:30|1562.4||1562.4||1562.4||1562.4||500
1611922360000|2021-01-29 12:12:40||1561.8||1561.8||1562||1561.8|0
1611922370000|2021-01-29 12:12:50|1562.6|1562|1562.8|1562.4|1563|1562.6|1562.6|1561.8|391
1611922380000|2021-01-29 12:13:00||1562.6||1562.4||1562.6||1562.4|0
1611922390000|2021-01-29 12:13:10|1563|1562.6|1563|1562.6|1563.2|1563|1562.8|1562.6|210
1611922400000|2021-01-29 12:13:20|1563.2|1562.8|1563|1562.6|1563.2|1563|1563|1562.6|4
1611922410000|2021-01-29 12:13:30|1562.8|1562.4|1562.4|1562|1562.8|1562.4|1562.4|1562|790
1611922420000|2021-01-29 12:13:40|1562.6|1562.2|1562.6|1562.2|1562.8|1562.4|1562.4|1562|1417
1611922430000|2021-01-29 12:13:50|1562.4|1562|1562.4|1562|1562.6|1562.2|1562.2|1561.8|325
1611922440000|2021-01-29 12:14:00|1562.6|1562.2|1562.6|1562|1562.6|1562.2|1562.6|1562|0
1611922450000|2021-01-29 12:14:10|1562.4|1562.2|1562.8|1562.4|1562.8|1562.4|1562.2|1561.8|100
1611922470000|2021-01-29 12:14:30|1562.6|1562.2|1562.8|1562.4|1562.8|1562.4|1562.4|1562.2|0
1611922480000|2021-01-29 12:14:40|1562.6|1562.2|1562.8|1562.2|1562.8|1562.4|1562.4|1562.2|2002
1611922500000|2021-01-29 12:15:00|1562.6|1562.4|1562.8|1562.4|1562.8|1562.4|1562.2|1561.8|1626
1611922510000|2021-01-29 12:15:10|1562.6|1562.2|1562.6|1562.2|1562.8|1562.2|1562.4|1562|1258
1611922520000|2021-01-29 12:15:20|1562.8|1562|1562.8|1562.4|1562.8|1562.4|1562.8|1562|0
1611922530000|2021-01-29 12:15:30|1563|1562.6|1562.4|1561.8|1563|1562.6|1562.4|1561.8|241
1611922540000|2021-01-29 12:15:40|1562|1561.6|1562|1561.6|1562.4|1562|1562|1561.6|1
1611922550000|2021-01-29 12:15:50|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|169
1611922560000|2021-01-29 12:16:00|1562|1561.6|1562.4|1561.8|1562.4|1561.8|1562|1561.6|509
1611922570000|2021-01-29 12:16:10|1562.6|1562|1563|1562.6|1563.4|1563|1562.6|1562|848
1611922580000|2021-01-29 12:16:20|1562.8|1562.4|1563.2|1562.6|1563.2|1563|1562.8|1562.4|844
1611922590000|2021-01-29 12:16:30|1562.6|1562.4|1562.8|1562.4|1563|1562.6|1562.6|1562|5891
1611922600000|2021-01-29 12:16:40|1562.6|1562.2|1562.4|1561.8|1562.8|1562.4|1562.2|1561.6|741
1611922610000|2021-01-29 12:16:50|1562.2|1562|1562.4|1561.8|1562.4|1562|1562.2|1561.8|0
1611922620000|2021-01-29 12:17:00|1562.2|1561.6|1561.2|1560.8|1562.2|1561.6|1561.2|1560.8|354
1611922630000|2021-01-29 12:17:10|1561|1560.6|1561.2|1560.8|1561.2|1560.8|1560.8|1560.6|225
1611922640000|2021-01-29 12:17:20|1561.4|1561|1561.2|1560.8|1561.4|1561.2|1561.2|1560.8|419
1611922650000|2021-01-29 12:17:30|1561|1560.6|1561.2|1560.8|1561.2|1561|1561|1560.6|3
1611922660000|2021-01-29 12:17:40|1561.4|1561|1561.4|1561|1561.4|1561|1561.4|1561|0
1611922670000|2021-01-29 12:17:50||1560.8||1561||1561||1560.8|0
1611922680000|2021-01-29 12:18:00|1561.2|1560.8|1560.8|1560.4|1561.2|1560.8|1560.6|1560.4|2458
1611922700000|2021-01-29 12:18:20|1561|1560.6|1561.2|1560.8|1561.2|1561|1561|1560.6|375
1611922710000|2021-01-29 12:18:30|1561|1560.6|1561.4|1561|1561.4|1561|1560.8|1560.4|750
1611922720000|2021-01-29 12:18:40|1561.2|1560.8|1561|1560.8|1561.4|1561.2|1560.8|1560.6|313
1611922730000|2021-01-29 12:18:50|1561.2|1561|1561.2|1560.8|1561.4|1561|1561.2|1560.8|1254
1611922740000|2021-01-29 12:19:00|1561|1560.6|1560.8|1560.4|1561.2|1560.6|1560.8|1560.4|855
1611922750000|2021-01-29 12:19:10||1560.2||1560.4||1560.4||1560.2|0
1611922760000|2021-01-29 12:19:20|1560.6|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.2|1000
1611922770000|2021-01-29 12:19:30|1560.6|1560.6|1560.6|1560.2|1560.8|1560.6|1560.2|1560|2200
1611922790000|2021-01-29 12:19:50|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.8|1560.2|1472
1611922800000|2021-01-29 12:20:00|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.4|0
1611922810000|2021-01-29 12:20:10|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.6|1560.2|2
1611922820000|2021-01-29 12:20:20|1560.6|1560.2|1560.6|1560.2|1560.8|1560.4|1560.6|1560.2|0
1611922830000|2021-01-29 12:20:30|1560.8|1560|1560.8|1560.4|1560.8|1560.6|1560.8|1560|741
1611922840000|2021-01-29 12:20:40|1560.6|1560.6|1560.6|1560.2|1560.6|1560.6|1560.6|1560|4
1611922850000|2021-01-29 12:20:50|1560.4|1560|1559.6|1559.2|1560.6|1560.4|1559.4|1559.2|28823
1611922860000|2021-01-29 12:21:00|1559.8|1559.4|1560.4|1560|1560.4|1560|1559.8|1559.4|2641
1611922870000|2021-01-29 12:21:10|1560.6|1559.8|1561|1560.6|1561|1560.6|1560.6|1559.8|0
1611922880000|2021-01-29 12:21:20|1561.2|1560.8|1561|1560.6|1561.2|1561|1561|1560.6|7
1611922890000|2021-01-29 12:21:30|1561.2|1560.8|1561.2|1561|1561.2|1561|1560.8|1560.4|231
1611922900000|2021-01-29 12:21:40|1561.4|1560.8|1561.4|1561|1561.4|1561|1561.2|1560.8|0
1611922920000|2021-01-29 12:22:00|1561.2|1560.8|1561|1560.4|1561.2|1560.8|1560.8|1560.4|209
1611922930000|2021-01-29 12:22:10|1561.2|1560.6|1560.6|1560.2|1561.2|1560.8|1560.6|1560.2|4
1611922940000|2021-01-29 12:22:20|1560.4|1560|1560.4|1560|1560.6|1560.2|1560.2|1560|1893
1611922950000|2021-01-29 12:22:30|1560.2|1560.2|1560.8|1560.4|1560.8|1560.4|1560.2|1560|846
1611922960000|2021-01-29 12:22:40|1560.6|1560.2|1560.6|1560|1560.6|1560.4|1560.6|1560|0
1611922970000|2021-01-29 12:22:50|1560.4|1560.2|1560.6|1560|1560.6|1560.2|1560.4|1560|0
1611922980000|2021-01-29 12:23:00|1560.4|1560.2|1560.2|1560|1560.4|1560.2|1560.2|1560|0
1611922990000|2021-01-29 12:23:10|1560.4|1559.8|1560.2|1560|1560.4|1560|1559.8|1559.6|5542
1611923000000|2021-01-29 12:23:20|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1559.8|1559.6|1248
1611923010000|2021-01-29 12:23:30|1560.2|1559.8|1560.2|1560|1560.2|1560|1560|1559.6|3800
1611923020000|2021-01-29 12:23:40|1560|1559.8|1560.6|1560|1560.6|1560.4|1560|1559.8|1227
1611923030000|2021-01-29 12:23:50|1560.4||1560.4||1560.4||1560.4||0
1611923040000|2021-01-29 12:24:00|1560.6|1560.2|1560.6|1560|1561|1560.6|1560.4|1560|2087
1611923050000|2021-01-29 12:24:10|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.4|1560|0
1611923060000|2021-01-29 12:24:20|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|204
1611923080000|2021-01-29 12:24:40|1560.4||1560.6||1560.6||1560.4||0
1611923090000|2021-01-29 12:24:50|1560.4|1560|1560.2|1560|1560.6|1560|1560|1559.8|4984
1611923100000|2021-01-29 12:25:00|1560.4||1560.4||1560.4||1560.4||1
1611923120000|2021-01-29 12:25:20|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.4|1560|2761
1611923130000|2021-01-29 12:25:30|1560.4|1560.4|1560.2|1560|1560.4|1560.4|1559.6|1559.4|25410
1611923140000|2021-01-29 12:25:40|1560|1559.8|1560.2|1559.6|1560.2|1560|1559.8|1559.4|16720
1611923150000|2021-01-29 12:25:50|1560|1559.4|1559.6|1559.2|1560|1559.4|1559.6|1559.2|200
1611923160000|2021-01-29 12:26:00|1559.8|1559.4|1559.8|1559.2|1560|1559.6|1559.6|1559.2|700
1611923170000|2021-01-29 12:26:10|1559.6|1559.4|1559.8|1559.4|1560|1559.6|1559.6|1559.2|0
1611923180000|2021-01-29 12:26:20|1559.6|1559.6|1559.4|1559|1559.6|1559.6|1559.4|1559|1515
1611923200000|2021-01-29 12:26:40|1559.6||1559.4||1559.6||1559.4||0
1611923220000|2021-01-29 12:27:00|1559.2|1558.8|1558.6|1558.2|1559.2|1558.8|1558.2|1558|22961
1611923230000|2021-01-29 12:27:10|1558.4|1558.4|1558.4|1558|1558.6|1558.4|1558.2|1558|3002
1611923240000|2021-01-29 12:27:20|1558.6|1558.2|1558.6|1558.2|1558.6|1558.2|1558.6|1558|2043
1611923250000|2021-01-29 12:27:30|1558.8|1558|1558.6|1558.4|1559|1558.6|1558.6|1558|2376
1611923260000|2021-01-29 12:27:40|1558.8|1558.6|1559|1558.6|1559.2|1558.8|1558.8|1558.6|7575
1611923270000|2021-01-29 12:27:50|1559.2|1558.8|1559.2|1558.8|1559.2|1558.8|1559|1558.8|1325
1611923280000|2021-01-29 12:28:00|1559.4|1559|1559.2|1559|1559.4|1559.2|1559.2|1559|0
1611923290000|2021-01-29 12:28:10|1559.4|1559.2|1558.8|1558.4|1559.6|1559.2|1558.8|1558.2|2461
1611923300000|2021-01-29 12:28:20|1559|1558.2|1559|1558.6|1559|1558.8|1558.6|1558.2|6054
1611923310000|2021-01-29 12:28:30|1558.8|1558.4|1558|1557.6|1558.8|1558.4|1557.6|1557.4|25190
1611923320000|2021-01-29 12:28:40|1558.2|1557.8|1557.6|1557.4|1558.4|1558|1557.6|1557.2|203
1611923330000|2021-01-29 12:28:50||1557.2||1557.2||1557.4||1557.2|500
1611923340000|2021-01-29 12:29:00|1557.8|1557.4|1558.2|1557.8|1558.2|1558|1557.8|1557.2|2259
1611923350000|2021-01-29 12:29:10|1558|1558|1558.2|1557.6|1558.2|1558|1558|1557.6|2
1611923360000|2021-01-29 12:29:20|1558|1557.8|1558.2|1557.8|1558.4|1558|1558|1557.8|1500
1611923370000|2021-01-29 12:29:30|1558|1557.6|1558.2|1557.6|1558.2|1557.6|1557.8|1557.6|0
1611923380000|2021-01-29 12:29:40|1558|1557.8|1558|1557.4|1558|1558|1558|1557.4|50
1611923390000|2021-01-29 12:29:50|1558.2|1557.8|1558.6|1558|1558.6|1558|1558|1557.4|620
1611923400000|2021-01-29 12:30:00|1558.8|1558.2|1559.2|1558.8|1559.2|1558.8|1558.6|1558|0
1611923410000|2021-01-29 12:30:10|1559|1559|1559.6|1559.2|1559.6|1559.2|1559|1559|0
1611923420000|2021-01-29 12:30:20|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.4|0
1611923430000|2021-01-29 12:30:30|1560.2|1559.8|1561|1560.6|1561|1560.6|1560.2|1559.8|1078
1611923440000|2021-01-29 12:30:40||1560.8||1560.6||1560.8||1560.6|320
1611923450000|2021-01-29 12:30:50|1560.8|1560.4|1560.4|1560.2|1561|1560.4|1560.4|1560.2|1456
1611923460000|2021-01-29 12:31:00|1560.6|1560|1560.4|1560|1560.6|1560|1559.8|1559.6|1430
1611923470000|2021-01-29 12:31:10|1560.6|1560.2|1560.8|1560.4|1560.8|1560.4|1560.6|1560|1637
1611923480000|2021-01-29 12:31:20|1560.6|1560.2|1560.2|1559.6|1560.6|1560.2|1560|1559.6|867
1611923490000|2021-01-29 12:31:30|1559.8|1559.4|1559.8|1559.2|1559.8|1559.4|1559.4|1559.2|69
1611923500000|2021-01-29 12:31:40|1559.6|1559|1559|1558.6|1559.6|1559|1559|1558.6|1844
1611923510000|2021-01-29 12:31:50|1558.8|1558.4|1559.2|1558.6|1559.4|1558.6|1558.8|1558.4|0
1611923520000|2021-01-29 12:32:00|1559|1558.4|1558.2|1557.8|1559.2|1558.4|1558|1557.8|1250
1611923530000|2021-01-29 12:32:10|1558.4|1557.6|1557.8|1557.4|1558.4|1557.6|1557.8|1557.4|1656
1611923540000|2021-01-29 12:32:20|1558|1557.6|1557.6|1557.2|1558.2|1557.8|1557.6|1557.2|353
1611923550000|2021-01-29 12:32:30|1557.4|1557|1557.6|1557.2|1557.6|1557.4|1557.2|1557|5147
1611923560000|2021-01-29 12:32:40|1557.8|1557.4|1558|1557.6|1558.2|1557.8|1557.6|1557.2|893
1611923570000|2021-01-29 12:32:50|1558.2||1558||1558.2||1558||0
1611923580000|2021-01-29 12:33:00|1558.2|1557.4|1558.4|1558|1558.4|1558|1557.8|1557.4|2740
1611923590000|2021-01-29 12:33:10|1558.6|1558.2|1558.8|1558.4|1559|1558.6|1558.4|1558.2|726
1611923600000|2021-01-29 12:33:20|1558.6|1558.2|1559|1558.6|1559.2|1558.6|1558.6|1558.2|0
1611923610000|2021-01-29 12:33:30|1559.2|1558.8|1559.8|1559.4|1560|1559.6|1559|1558.8|234
1611923620000|2021-01-29 12:33:40|1559.6|1559.2|1559.4|1559|1559.6|1559.2|1559.4|1559|1168
1611923630000|2021-01-29 12:33:50|1559.6|1559.2|1559.8|1559.2|1559.8|1559.4|1559.6|1559.2|1113
1611923640000|2021-01-29 12:34:00|1559.6|1559|1559.4|1559|1559.6|1559.2|1559|1558.8|946
1611923650000|2021-01-29 12:34:10|1559.2|1558.8|1558.6|1558.2|1559.2|1558.8|1558.6|1558.2|0
1611923660000|2021-01-29 12:34:20||1558||1558||1558.2||1558|0
1611923670000|2021-01-29 12:34:30|1558.4||1558.6||1558.6||1558.4||0
1611923680000|2021-01-29 12:34:40|1558.8|1558.2|1558.8|1558.4|1559|1558.4|1558.4|1557.8|2753
1611923690000|2021-01-29 12:34:50|1559|1558.6|1559.2|1559|1559.2|1559|1558.8|1558.4|6471
1611923700000|2021-01-29 12:35:00|1559|1558.8|1558.6|1558|1559.2|1558.8|1558.4|1558|1973
1611923710000|2021-01-29 12:35:10|1558.8|1558.2|1559|1558.6|1559.2|1559|1558.8|1558.2|20604
1611923720000|2021-01-29 12:35:20|1558.8|1558.4|1558.8|1558.4|1559.2|1558.8|1558.6|1558.2|1735
1611923730000|2021-01-29 12:35:30|1558.6|1558.2|1558|1557.4|1558.8|1558.2|1557.8|1557.4|5884
1611923740000|2021-01-29 12:35:40||1557.6||1557.4||1557.6||1557.4|0
1611923750000|2021-01-29 12:35:50|1557.8|1557.6|1558|1557.4|1558|1557.8|1557.6|1557.2|1093
1611923760000|2021-01-29 12:36:00|1557.8|1557.6|1558|1557.4|1558|1557.6|1557.6|1557.4|436
1611923770000|2021-01-29 12:36:10|1557.8|1557.2|1557.8|1557.4|1558|1557.6|1557.6|1557.2|2208
1611923780000|2021-01-29 12:36:20|1558|1557.6|1557.4|1557|1558|1557.6|1557.4|1557|258
1611923790000|2021-01-29 12:36:30|1557.6||1557.4||1557.6||1557.4||0
1611923800000|2021-01-29 12:36:40|1557.2|1556.8|1557|1556.6|1557.4|1557|1556.6|1556.2|4631
1611923810000|2021-01-29 12:36:50|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1557|1556.6|1653
1611923820000|2021-01-29 12:37:00|1557|1556.6|1557|1556.6|1557|1556.6|1557|1556.6|0
1611923830000|2021-01-29 12:37:10|1556.8|1556.8|1556.6|1556.2|1556.8|1556.8|1556.6|1556.2|6523
1611923840000|2021-01-29 12:37:20|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.6|1556.4|0
1611923850000|2021-01-29 12:37:30|1557|1556.6|1556.4|1556|1557|1556.8|1556.4|1556|695
1611923860000|2021-01-29 12:37:40|1556.2|1555.8|1555.8|1555.6|1556.2|1555.8|1555.8|1555.6|1425
1611923870000|2021-01-29 12:37:50|1556|1555.8|1556|1555.6|1556.4|1556|1556|1555.6|734
1611923880000|2021-01-29 12:38:00|1555.8|1555.4|1555.4|1555.2|1555.8|1555.4|1555.2|1555|3367
1611923890000|2021-01-29 12:38:10|1555.6|1555.4|1555.6|1555.2|1555.8|1555.4|1555.6|1555.2|250
1611923900000|2021-01-29 12:38:20|1555.8|1555.4|1555.8|1555.4|1555.8|1555.4|1555.8|1555.4|0
1611923910000|2021-01-29 12:38:30|1556|1555.2|1556|1555.6|1556|1555.8|1555.8|1555.2|2
1611923920000|2021-01-29 12:38:40|1555.8|1555.4|1556|1555.4|1556.2|1555.8|1555.8|1555.4|1950
1611923930000|2021-01-29 12:38:50|1555.8|1555.8|1556|1555.6|1556.2|1556|1555.6|1555.2|7180
1611923940000|2021-01-29 12:39:00|1555.8|1555.4|1555.6|1555.2|1555.8|1555.4|1555.4|1555|659
1611923950000|2021-01-29 12:39:10|1555.8|1555.4|1555.8|1555.2|1555.8|1555.4|1555.4|1555|3370
1611923960000|2021-01-29 12:39:20|1555.6|1555.4|1555.8|1555.2|1556|1555.6|1555.6|1555.2|0
1611923970000|2021-01-29 12:39:30|1556|1555.4|1555.6|1555.2|1556|1555.6|1555.6|1555.2|4267
1611923980000|2021-01-29 12:39:40|1555.8|1555.4|1555.8|1555.4|1555.8|1555.4|1555.6|1555.4|1014
1611923990000|2021-01-29 12:39:50|1555.6|1555.2|1555.4|1555|1555.8|1555.2|1555|1554.8|20981
1611924000000|2021-01-29 12:40:00|1555.2|1554.8|1555|1554.4|1555.2|1555|1554.8|1554.2|0
1611924010000|2021-01-29 12:40:10|1555.2|1554.6|1554.8|1554.2|1555.4|1554.8|1554.2|1554|4761
1611924020000|2021-01-29 12:40:20|1554.6|1554.4|1554.2|1553.8|1554.6|1554.4|1554.2|1553.6|300
1611924030000|2021-01-29 12:40:30|1554|1553.6|1554.2|1553.8|1554.4|1554.2|1554|1553.6|200
1611924040000|2021-01-29 12:40:40|1554.4|1554.2|1554.4|1553.8|1554.4|1554.2|1554|1553.8|2191
1611924050000|2021-01-29 12:40:50|1554.6|1554|1554.8|1554.2|1555|1554.6|1554.4|1553.8|2
1611924060000|2021-01-29 12:41:00|1554.6|1554|1554.6|1554|1554.8|1554|1554.4|1554|0
1611924070000|2021-01-29 12:41:10|1554.4|1554.2|1554.6|1554|1554.6|1554.2|1554.4|1554|0
1611924080000|2021-01-29 12:41:20||1554.2||1554||1554.4||1554|0
1611924090000|2021-01-29 12:41:30|1554.4|1554.2|1554.6|1554.2|1554.6|1554.2|1554.4|1554.2|0
1611924100000|2021-01-29 12:41:40|1554.4|1554|1553.8|1553.4|1554.6|1554|1553.6|1553.2|7773
1611924110000|2021-01-29 12:41:50|1554|1553.6|1553.8|1553.4|1554.2|1553.8|1553.8|1553.4|1
1611924120000|2021-01-29 12:42:00|1554|1553.6|1553.8|1553.2|1554.2|1553.8|1553.8|1553.2|1104
1611924130000|2021-01-29 12:42:10|1554|1553.4|1554.4|1554|1554.4|1554|1554|1553.4|200
1611924140000|2021-01-29 12:42:20|1554.2|1553.8|1554.6|1554|1554.6|1554|1554|1553.6|0
1611924150000|2021-01-29 12:42:30|1554.8|1554.2|1554.4|1554.2|1554.8|1554.4|1554.4|1554|606
1611924160000|2021-01-29 12:42:40|1554.6|1554.4|1554.6|1554.2|1555|1554.6|1554.2|1554|50171
1611924170000|2021-01-29 12:42:50|1554.8|1554.4|1555|1554.4|1555|1554.6|1554.6|1554.2|361
1611924180000|2021-01-29 12:43:00|1554.8|1554.2|1554.4|1554.2|1554.8|1554.2|1554.4|1554.2|438
1611924190000|2021-01-29 12:43:10|1554.2|1554|1554.6|1554.2|1554.8|1554.6|1554.2|1554|2710
1611924200000|2021-01-29 12:43:20|1554.8|1554.4|1554.8|1554.2|1554.8|1554.4|1554.6|1554.2|225
1611924210000|2021-01-29 12:43:30|1554.6|1554|1554.4|1554|1554.6|1554.2|1554.2|1554|570
1611924220000|2021-01-29 12:43:40|1554.2|1553.8|1554|1553.6|1554.4|1553.8|1553.8|1553.2|2647
1611924230000|2021-01-29 12:43:50|1554.2|1553.8|1553.6|1553.4|1554.4|1554|1553.6|1553.2|4866
1611924240000|2021-01-29 12:44:00|1553.8|1553.6|1553.8|1553.4|1554.2|1553.8|1553.6|1553.2|2007
1611924250000|2021-01-29 12:44:10|1553.6|1553.2|1553.6|1553|1553.6|1553.2|1553.2|1553|738
1611924260000|2021-01-29 12:44:20|1553.8|1553.2|1553.8|1553.4|1553.8|1553.4|1553.6|1553|1000
1611924270000|2021-01-29 12:44:30|1554||1553.8||1554||1553.8||0
1611924280000|2021-01-29 12:44:40|1554|1553.6|1553.8|1553.4|1554|1553.6|1553.8|1553.4|6
1611924290000|2021-01-29 12:44:50||1553.2||1553.6||1553.6||1553.2|350
1611924300000|2021-01-29 12:45:00|1554|1553.8|1554.2|1553.8|1554.4|1554|1553.8|1553.6|1021
1611924310000|2021-01-29 12:45:10|1554|1553.6|1553.4|1553|1554|1553.6|1553.4|1553|1364
1611924320000|2021-01-29 12:45:20|1553.2|1552.8|1553|1552.4|1553.4|1552.8|1552.8|1552.4|1285
1611924330000|2021-01-29 12:45:30|1552.8|1552.2|1553|1552.4|1553|1552.6|1552.6|1552.2|219
1611924340000|2021-01-29 12:45:40|1552.8|1552.6|1553|1552.6|1553|1552.8|1552.8|1552.4|304
1611924350000|2021-01-29 12:45:50|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.8|1552.4|226
1611924360000|2021-01-29 12:46:00|1553.2|1552.6|1553.2|1552.8|1553.4|1553|1553.2|1552.6|320
1611924370000|2021-01-29 12:46:10|1553.4|1553|1553.6|1553.2|1553.6|1553.2|1553.4|1553|75
1611924380000|2021-01-29 12:46:20|1553.4|1553|1553.2|1553|1553.6|1553.2|1553.2|1553|1126
1611924390000|2021-01-29 12:46:30|1553.4|1553.2|1553.6|1553.2|1553.8|1553.2|1553.4|1553|0
1611924400000|2021-01-29 12:46:40|1553.8||1553.6||1553.8||1553.4||203
1611924410000|2021-01-29 12:46:50|1553.8|1553.4|1553.8|1553.4|1553.8|1553.4|1553.6|1553.4|151
1611924420000|2021-01-29 12:47:00|1553.6|1553.2|1553.6|1553|1553.6|1553.2|1553.4|1553|3
1611924430000|2021-01-29 12:47:10|1553.8|1553.2|1553.8|1553.6|1554|1553.8|1553.6|1553.2|546
1611924440000|2021-01-29 12:47:20|1553.6|1553.4|1553.8|1553.4|1554|1553.4|1553.6|1553.2|401
1611924450000|2021-01-29 12:47:30|1553.6|1553.2|1553.6|1553.4|1553.6|1553.4|1553.4|1553|1207
1611924460000|2021-01-29 12:47:40|1553.4|1553.2|1553.4|1553|1553.6|1553.4|1553.4|1553|0
1611924470000|2021-01-29 12:47:50|1553.2|1552.8|1552.8|1552.4|1553.2|1552.8|1552.6|1552.4|1197
1611924480000|2021-01-29 12:48:00|1552.6|1552.2|1552.6|1552.2|1552.8|1552.2|1552.4|1552.2|130
1611924490000|2021-01-29 12:48:10|1552.8|1552.4|1553.4|1553|1553.6|1553|1552.8|1552.2|747
1611924500000|2021-01-29 12:48:20|1553.2|1552.8|1553|1552.6|1553.2|1552.8|1552.8|1552.6|0
1611924510000|2021-01-29 12:48:30|1552.8||1553||1553||1552.8||0
1611924520000|2021-01-29 12:48:40|1553.2|1552.8|1553.2|1552.8|1553.4|1553.2|1553.2|1552.8|330
1611924530000|2021-01-29 12:48:50|1553|1552.6|1553|1552.6|1553.2|1552.6|1552.6|1552.4|203
1611924540000|2021-01-29 12:49:00|1553.2|1552.8|1553.2|1552.6|1553.2|1553|1553|1552.6|2198
1611924550000|2021-01-29 12:49:10|1553||1553.2||1553.2||1553||0
1611924560000|2021-01-29 12:49:20|1553.4|1552.8|1553.4|1553|1553.6|1553.2|1553.4|1552.8|1546
1611924570000|2021-01-29 12:49:30|1553.2|1552.8|1553.2|1552.6|1553.2|1552.8|1553.2|1552.6|0
1611924580000|2021-01-29 12:49:40|1553.4|1552.8|1553.2|1552.8|1553.4|1553|1553.2|1552.8|4
1611924600000|2021-01-29 12:50:00|1553.4|1553|1553.4|1553|1553.6|1553.2|1553.2|1553|249
1611924610000|2021-01-29 12:50:10|1553.6|1553.2|1553.4|1552.8|1553.6|1553.2|1553|1552.8|1301
1611924620000|2021-01-29 12:50:20|1553.2|1552.6|1552.8|1552.4|1553.4|1552.6|1552.8|1552.4|4299
1611924630000|2021-01-29 12:50:30|1552.6|1552.6|1553.2|1552.8|1553.2|1552.8|1552.6|1552.6|3689
1611924640000|2021-01-29 12:50:40|1553.4|1553|1553.2|1552.8|1553.4|1553.2|1553.2|1552.8|1380
1611924650000|2021-01-29 12:50:50|1553|1552.6|1553.4|1553|1553.4|1553|1553|1552.6|1105
1611924660000|2021-01-29 12:51:00|1553.6|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553|1218
1611924670000|2021-01-29 12:51:10|1553.4|1553|1553|1552.6|1553.6|1553|1553|1552.6|1144
1611924680000|2021-01-29 12:51:20|1553.2|1552.8|1553.4|1552.8|1553.4|1553|1553.2|1552.8|0
1611924690000|2021-01-29 12:51:30|1553.2|1552.6|1552.8|1552.4|1553.2|1552.6|1552.6|1552.4|2499
1611924700000|2021-01-29 12:51:40|1552.6|1552.2|1552.6|1552.2|1552.8|1552.2|1552.4|1552|0
1611924710000|2021-01-29 12:51:50|1552.8|1552.4|1552.8|1552.4|1553|1552.6|1552.6|1552.4|238
1611924720000|2021-01-29 12:52:00|1553|1552.6|1553|1552.4|1553.4|1553|1552.8|1552.4|1
1611924730000|2021-01-29 12:52:10|1552.8|1552.2|1552.4|1552|1553|1552.2|1552.2|1552|200
1611924740000|2021-01-29 12:52:20|1552.2|1551.8|1552|1551.6|1552.4|1551.8|1552|1551.6|2431
1611924750000|2021-01-29 12:52:30|1552.2|1551.8|1552|1551.6|1552.4|1551.8|1552|1551.6|96
1611924760000|2021-01-29 12:52:40|1551.8|1551.4|1551.8|1551.4|1551.8|1551.4|1551.6|1551.2|226
1611924770000|2021-01-29 12:52:50|1552|1551.6|1551.6|1551|1552|1551.8|1551.2|1551|4294
1611924780000|2021-01-29 12:53:00||1551.2||1551.2||1551.4||1551|0
1611924790000|2021-01-29 12:53:10|1551.8|1551.4|1551.8|1551.4|1551.8|1551.4|1551.8|1551.4|430
1611924800000|2021-01-29 12:53:20|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|1551.4|1551|194
1611924810000|2021-01-29 12:53:30|1551.4|1551.4|1551.4|1551|1551.6|1551.4|1551.4|1551|700
1611924820000|2021-01-29 12:53:40|1551.2|1551.2|1551.8|1551.2|1551.8|1551.2|1551.2|1551|1550
1611924830000|2021-01-29 12:53:50|1552|1551.4|1551.8|1551.6|1552|1551.6|1551.8|1551.4|0
1611924840000|2021-01-29 12:54:00|1552|1551.4|1551.8|1551.4|1552|1551.6|1551.6|1551.2|3546
1611924850000|2021-01-29 12:54:10|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.6|1551.2|250
1611924860000|2021-01-29 12:54:20|1551.6||1551.6||1551.6||1551.6||130
1611924870000|2021-01-29 12:54:30|1551.8|1551.6|1551.8|1551.4|1551.8|1551.6|1551.8|1551.4|784
1611924880000|2021-01-29 12:54:40|1552|1551.8|1552|1551.6|1552.2|1551.8|1552|1551.4|539
1611924890000|2021-01-29 12:54:50|1551.8||1552||1552||1551.8||0
1611924900000|2021-01-29 12:55:00|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.6|1551.2|1996
1611924910000|2021-01-29 12:55:10|1552.2|1551.8|1552|1551.6|1552.2|1551.8|1551.8|1551.4|831
1611924920000|2021-01-29 12:55:20|1551.8|1551.4|1552|1551.6|1552.2|1551.8|1551.8|1551.4|8164
1611924930000|2021-01-29 12:55:30|1551.8|1551.4|1551.6|1551.2|1552|1551.6|1551.6|1551.2|2239
1611924940000|2021-01-29 12:55:40|1551.4|1551|1552|1551.4|1552|1551.6|1551.4|1551|200
1611924950000|2021-01-29 12:55:50||1551.6||1551.6||1551.6||1551.6|0
1611924960000|2021-01-29 12:56:00|1552.2|1551.8|1552.2|1551.8|1552.4|1552|1552|1551.8|236
1611924970000|2021-01-29 12:56:10|1552.4|1552|1552.2|1551.8|1552.6|1552.2|1552|1551.8|1802
1611924980000|2021-01-29 12:56:20|1552.4|1552|1552|1551.8|1552.4|1552|1552|1551.8|440
1611924990000|2021-01-29 12:56:30|1552.2|1551.6|1551.6|1551.4|1552.2|1551.6|1551.6|1551.4|1009
1611925000000|2021-01-29 12:56:40|1551.4|1551.2|1551.6|1551|1551.6|1551.4|1551.4|1551|193
1611925010000|2021-01-29 12:56:50|1551.4|1550.8|1550.8|1550.4|1551.4|1550.8|1550.8|1550.2|4845
1611925020000|2021-01-29 12:57:00|1551|1550.6|1551|1550.8|1551|1550.8|1551|1550.4|300
1611925030000|2021-01-29 12:57:10|1551.2|1550.6|1551|1550.6|1551.2|1551|1550.8|1550.4|2598
1611925040000|2021-01-29 12:57:20|1550.8|1550.4|1550.8|1550.4|1551|1550.4|1550.8|1550.4|1829
1611925050000|2021-01-29 12:57:30|1551|1550.6|1551|1550.6|1551|1550.8|1550.8|1550.6|893
1611925060000|2021-01-29 12:57:40|1551.2|1550.8|1551.6|1551.2|1551.8|1551.4|1551.2|1550.6|3122
1611925070000|2021-01-29 12:57:50|1551.4|1551.4|1551.2|1550.8|1551.4|1551.4|1551|1550.8|450
1611925080000|2021-01-29 12:58:00|1551|1550.6|1551|1550.6|1551.2|1550.8|1550.8|1550.6|493
1611925090000|2021-01-29 12:58:10|1550.8|1550.4|1551|1550.4|1551|1550.6|1550.8|1550.4|2025
1611925100000|2021-01-29 12:58:20|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|0
1611925110000|2021-01-29 12:58:30|1551|1550.6|1551|1550.6|1551.6|1551|1551|1550.4|2921
1611925120000|2021-01-29 12:58:40||1550.4||1550.6||1550.6||1550.4|0
1611925130000|2021-01-29 12:58:50||1550.4||1550.6||1550.6||1550.4|0
1611925140000|2021-01-29 12:59:00|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.4|1867
1611925150000|2021-01-29 12:59:10|1551.2|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.8|552
1611925160000|2021-01-29 12:59:20|1551|1550.6|1551|1550.6|1551|1550.8|1550.8|1550.4|200
1611925180000|2021-01-29 12:59:40|1550.8|1550.4|1551.2|1550.8|1551.2|1550.8|1550.8|1550.4|0
1611925190000|2021-01-29 12:59:50|1551|1550.6|1551|1550.6|1551.2|1550.8|1550.8|1550.4|1105
1611925200000|2021-01-29 13:00:00|1551.2|1550.8|1549.8|1549.4|1555.6|1555.2|1549.4|1549.2|129793
1611925210000|2021-01-29 13:00:10|1550.2|1549.2|1544.2|1543.4|1550.2|1550|1544|1543.4|128524
1611925220000|2021-01-29 13:00:20|1544|1543.2|1542.6|1541.8|1544.6|1544.2|1541.4|1541.2|41603
1611925230000|2021-01-29 13:00:30|1542.8|1542|1539.2|1538.6|1543.4|1543|1539|1538.4|48453
1611925240000|2021-01-29 13:00:40|1539.4|1538.8|1541|1540.4|1541|1540.4|1537.6|1536.8|10277
1611925250000|2021-01-29 13:00:50|1540.8|1540.6|1542.2|1541|1546|1545.2|1540.8|1540|18439
1611925260000|2021-01-29 13:01:00|1542|1540.8|1539.6|1539|1542|1540.8|1538.2|1537.6|5806
1611925270000|2021-01-29 13:01:10|1539.4|1538.8|1539|1538.4|1539.6|1538.8|1537.8|1537|3648
1611925280000|2021-01-29 13:01:20|1539.2|1538.8|1541.8|1541.2|1543.2|1542.6|1538.8|1538.2|6709
1611925290000|2021-01-29 13:01:30|1542|1541|1542.8|1542.4|1543|1542.4|1541|1540.6|11078
1611925300000|2021-01-29 13:01:40|1542.6|1542.2|1542|1541.2|1542.6|1542.2|1540.8|1539.6|1880
1611925310000|2021-01-29 13:01:50|1541.8|1541|1542.6|1542.2|1542.8|1542.2|1541.4|1540.4|8081
1611925320000|2021-01-29 13:02:00|1542.8|1542.4|1542.6|1541.8|1543.6|1543|1541|1540.6|5716
1611925330000|2021-01-29 13:02:10|1542.8|1542|1543|1542.4|1543.6|1543.2|1542.6|1542|3196
1611925340000|2021-01-29 13:02:20|1543.2|1542|1544.8|1544.2|1545|1544.6|1543.2|1542|4436
1611925350000|2021-01-29 13:02:30|1545|1544.4|1545.2|1545|1546.2|1546|1544|1543.4|7639
1611925360000|2021-01-29 13:02:40|1545.4|1544.8|1546.6|1546|1546.6|1546|1545.2|1544.6|25930
1611925370000|2021-01-29 13:02:50|1546.4|1545.8|1547|1546.6|1547.4|1546.8|1546.4|1545.8|1176
1611925380000|2021-01-29 13:03:00|1547.2|1546.8|1548.4|1548|1549|1548.6|1547|1546.4|10415
1611925390000|2021-01-29 13:03:10|1548.2|1547.8|1548.4|1548|1548.6|1548|1547.6|1547.4|3226
1611925400000|2021-01-29 13:03:20|1548.2|1548.2|1547.8|1547.6|1548.8|1548.4|1547.8|1547.6|4705
1611925410000|2021-01-29 13:03:30|1547.6|1547.4|1548.2|1547.6|1548.4|1548|1547.4|1547|4764
1611925420000|2021-01-29 13:03:40|1548|1547.4|1548.8|1548.2|1549|1548.4|1547.6|1547|10872
1611925430000|2021-01-29 13:03:50|1548.6|1548|1549.4|1549.2|1550.2|1549.8|1548.2|1548|49563
1611925440000|2021-01-29 13:04:00|1549.6|1549.4|1549.2|1549|1550.2|1549.8|1549|1548.4|16362
1611925450000|2021-01-29 13:04:10|1549|1548.8|1547.4|1547|1549.2|1549|1547.4|1547|2864
1611925460000|2021-01-29 13:04:20|1547.6|1547.2|1547.8|1547.2|1548|1547.6|1547.4|1547|4677
1611925470000|2021-01-29 13:04:30|1547.6|1547.4|1547|1546.6|1547.8|1547.4|1546.6|1546|361
1611925480000|2021-01-29 13:04:40|1546.8|1546.4|1548|1547.8|1548.2|1547.8|1546.4|1546.2|8096
1611925490000|2021-01-29 13:04:50|1548.2|1547.6|1548|1547.4|1548.8|1548.4|1548|1547.4|1541
1611925500000|2021-01-29 13:05:00|1547.8|1547.6|1546.8|1546.4|1547.8|1547.6|1546.8|1546.2|2285
1611925510000|2021-01-29 13:05:10|1547|1546.6|1547|1546.4|1547|1546.6|1546.2|1545.8|727
1611925520000|2021-01-29 13:05:20|1547.2|1546.6|1547.2|1546.6|1547.4|1547.2|1546.4|1546|4747
1611925530000|2021-01-29 13:05:30|1547.4|1546.4|1547|1546.4|1547.4|1547|1547|1546.2|37
1611925540000|2021-01-29 13:05:40|1547.2|1546.6|1545.4|1545|1547.2|1546.8|1544.8|1544.4|8414
1611925550000|2021-01-29 13:05:50|1545.2|1544.8|1545.2|1545|1546|1545.4|1545.2|1544.6|774
1611925560000|2021-01-29 13:06:00|1545|1544.8|1545|1544.6|1545.4|1545.2|1545|1544.6|17013
1611925570000|2021-01-29 13:06:10|1545.2|1544.8|1545.8|1545.6|1545.8|1545.6|1545|1544.8|3359
1611925580000|2021-01-29 13:06:20|1546|1545.4|1545|1544.6|1546.2|1546|1545|1544.6|3842
1611925590000|2021-01-29 13:06:30|1544.8|1544.8|1546.4|1546.2|1546.6|1546.2|1544.4|1544|4244
1611925600000|2021-01-29 13:06:40|1546.2|1546|1546.6|1546|1546.6|1546.2|1546.2|1545.8|1018
1611925610000|2021-01-29 13:06:50|1546.4|1546.2|1546.6|1546.2|1547|1546.6|1546.2|1546|3058
1611925620000|2021-01-29 13:07:00|1546.8|1546.4|1545.4|1545|1547.8|1547.2|1545.4|1545|2368
1611925630000|2021-01-29 13:07:10|1545.6|1545.2|1544.8|1544.2|1545.8|1545.6|1544.8|1544|4465
1611925640000|2021-01-29 13:07:20|1544.6|1544|1544.8|1544.2|1544.8|1544.6|1543.8|1543.4|200
1611925650000|2021-01-29 13:07:30|1544.6|1544|1543.4|1543|1544.6|1544.2|1542.6|1542.2|4052
1611925660000|2021-01-29 13:07:40|1543.2|1542.8|1542.6|1542|1543.4|1543.2|1542.4|1542|2319
1611925670000|2021-01-29 13:07:50|1542.4|1542.2|1541.2|1541|1542.4|1542.2|1541.2|1541|0
1611925680000|2021-01-29 13:08:00|1541.4|1541.2|1541|1540.4|1541.6|1541.2|1541|1540.2|9028
1611925690000|2021-01-29 13:08:10|1540.8|1540.6|1540.8|1540.2|1541.2|1541|1540.4|1540|11555
1611925700000|2021-01-29 13:08:20|1541|1540.4|1542.2|1541.8|1543|1542.6|1541|1540.4|15195
1611925710000|2021-01-29 13:08:30|1542.4|1542|1544.4|1544|1544.4|1544.2|1542|1541.4|10491
1611925720000|2021-01-29 13:08:40|1544.6|1543.8|1544|1543.6|1544.6|1544.2|1543.4|1543|6422
1611925730000|2021-01-29 13:08:50|1543.8|1543.4|1543.6|1543.2|1544|1543.4|1542.8|1542.4|6834
1611925740000|2021-01-29 13:09:00|1543.8|1543|1542.6|1542.2|1543.8|1543.2|1542.6|1542.2|3555
1611925750000|2021-01-29 13:09:10|1542.8|1542.4|1541.8|1541.2|1542.8|1542.4|1541.4|1541|3012
1611925760000|2021-01-29 13:09:20|1542|1541.4|1541.8|1541.4|1542|1541.8|1541.6|1541.2|2572
1611925770000|2021-01-29 13:09:30|1542|1541.6|1541.6|1541|1542.4|1542|1541|1540.6|4948
1611925780000|2021-01-29 13:09:40|1541.4|1541.2|1542.8|1542.2|1543.2|1542.8|1541.4|1541|16886
1611925790000|2021-01-29 13:09:50|1542.4|1542|1542|1541.6|1542.4|1542|1541.6|1541.2|2025
1611925800000|2021-01-29 13:10:00|1542.2|1541.8|1542.2|1541.6|1542.4|1542|1541.6|1541.2|2573
1611925810000|2021-01-29 13:10:10|1542.4|1541.8|1541.6|1541.2|1542.8|1542.6|1541|1540.8|10454
1611925820000|2021-01-29 13:10:20|1541.4|1541|1541.2|1541|1541.6|1541.2|1541.2|1540.8|4656
1611925830000|2021-01-29 13:10:30|1541.4|1541.2|1541.4|1540.8|1541.6|1541.2|1541.2|1540.8|7551
1611925840000|2021-01-29 13:10:40|1541.6|1541|1542|1541.6|1542.8|1542.4|1541.4|1540.8|4608
1611925850000|2021-01-29 13:10:50|1542.2|1541.8|1542.4|1542|1542.6|1542.2|1542|1541.6|1848
1611925860000|2021-01-29 13:11:00|1542.2|1542.2|1541.8|1541.2|1542.4|1542.2|1541.4|1541|817
1611925870000|2021-01-29 13:11:10|1541.6|1541|1542|1541.6|1542.4|1541.8|1541.4|1541|1038
1611925880000|2021-01-29 13:11:20|1542.2|1541.8|1542.4|1542|1542.4|1542|1542.2|1541.6|0
1611925890000|2021-01-29 13:11:30|1542.6|1542.2|1543.2|1542.8|1543.2|1542.8|1542.6|1542.2|1019
1611925900000|2021-01-29 13:11:40|1543|1542.4|1542|1541.8|1543|1542.4|1541.4|1541.2|16437
1611925910000|2021-01-29 13:11:50|1541.8|1541.6|1540.6|1540.2|1541.8|1541.6|1540.2|1540|3237
1611925920000|2021-01-29 13:12:00|1540.4|1540|1540.4|1540|1540.6|1540.2|1540|1539.8|13350
1611925930000|2021-01-29 13:12:10|1540.6|1540.2|1541.4|1541|1541.6|1541.2|1540.6|1540.2|2058
1611925940000|2021-01-29 13:12:20|1541.6|1541.2|1542.6|1542.2|1542.6|1542.4|1541.4|1541.2|4846
1611925950000|2021-01-29 13:12:30|1542.4|1542|1541.4|1540.6|1542.6|1542|1541.2|1540.6|3549
1611925960000|2021-01-29 13:12:40|1541.6|1540.8|1541.4|1540.6|1541.8|1541.4|1541|1540.6|650
1611925970000|2021-01-29 13:12:50|1541.2|1540.8|1541.6|1541.2|1541.6|1541.2|1541|1540.6|2950
1611925980000|2021-01-29 13:13:00|1541.2|1541|1541.6|1541|1541.6|1541.4|1540.8|1540.6|5994
1611925990000|2021-01-29 13:13:10|1541.8|1541.2|1541|1540.8|1542.2|1541.8|1540.4|1540|13825
1611926000000|2021-01-29 13:13:20|1541.2|1540.6|1541.4|1541|1541.4|1541.2|1541|1540.4|750
1611926010000|2021-01-29 13:13:30|1541.6|1541.2|1542.4|1542|1542.8|1542.6|1541.4|1541|4831
1611926020000|2021-01-29 13:13:40|1542.2|1541.8|1542.4|1542|1542.8|1542.4|1541.8|1541.4|2257
1611926030000|2021-01-29 13:13:50|1542.6|1542.2|1544.2|1543.6|1544.4|1543.6|1542.4|1542.2|2780
1611926040000|2021-01-29 13:14:00|1544|1543.8|1544.8|1544.4|1544.8|1544.4|1544|1543.6|2816
1611926050000|2021-01-29 13:14:10|1545|1544.6|1546.4|1546|1546.4|1546.2|1545|1544.4|4789
1611926060000|2021-01-29 13:14:20|1546.6|1546.4|1546.6|1546|1547|1546.4|1545.6|1545.2|3476
1611926070000|2021-01-29 13:14:30|1546.4|1545.8|1546|1545.4|1546.6|1546.2|1545.4|1545|9570
1611926080000|2021-01-29 13:14:40|1545.8|1546|1546.4|1545.8|1546.6|1546.2|1545.8|1545.4|4096
1611926090000|2021-01-29 13:14:50|1546.2|1545.6|1546|1545.4|1546.4|1546|1545.8|1545.4|592
1611926100000|2021-01-29 13:15:00|1546.2|1545.2|1545.4|1545|1546.2|1545.6|1545.2|1544.8|2606
1611926110000|2021-01-29 13:15:10|1545|1544.8|1545|1544.4|1545.4|1545|1545|1544.4|5306
1611926120000|2021-01-29 13:15:20|1545.2|1544.6|1545.2|1544.6|1545.4|1545.2|1545|1544.6|6971
1611926130000|2021-01-29 13:15:30|1545.4|1544.8|1546.4|1545.8|1546.4|1545.8|1545.2|1544.6|984
1611926140000|2021-01-29 13:15:40|1546.6|1546|1547|1546.4|1547|1546.4|1546|1545.6|4857
1611926150000|2021-01-29 13:15:50|1546.8|1546.6|1546.6|1546.2|1547|1546.6|1546.6|1546|55
1611926160000|2021-01-29 13:16:00|1546.8|1546.4|1547.4|1547|1547.6|1547.2|1546.6|1546.2|2913
1611926170000|2021-01-29 13:16:10|1547.6|1546.8|1548.2|1547.8|1548.2|1548|1547|1546.6|6196
1611926180000|2021-01-29 13:16:20|1548|1547.6|1548|1547.6|1548.4|1547.8|1547.2|1547|7511
1611926190000|2021-01-29 13:16:30|1547.8|1547.4|1548.2|1547.6|1548.2|1548|1547.8|1547.2|597
1611926200000|2021-01-29 13:16:40|1548|1547.4|1549.2|1548.4|1549.2|1548.8|1547.6|1547.2|11317
1611926210000|2021-01-29 13:16:50|1549.4|1548.6|1550.8|1550.2|1550.8|1550.4|1549.2|1548.6|504
1611926220000|2021-01-29 13:17:00|1550.6|1550|1550|1549.4|1550.8|1550.2|1549.2|1548.8|3796
1611926230000|2021-01-29 13:17:10|1549.8|1549.2|1548.2|1547.8|1549.8|1549.2|1547.8|1547.4|2404
1611926240000|2021-01-29 13:17:20|1548.4|1547.6|1548|1547.6|1548.4|1548.2|1547.8|1547.4|588
1611926250000|2021-01-29 13:17:30|1547.8|1547.4|1548|1547.6|1548.2|1547.8|1547.6|1547.2|275
1611926260000|2021-01-29 13:17:40|1547.8|1547.4|1547.6|1547.2|1547.8|1547.4|1547.6|1547|252
1611926270000|2021-01-29 13:17:50|1547.8|1547.4|1548|1547.4|1548|1547.4|1547.6|1547.4|0
1611926280000|2021-01-29 13:18:00|1547.8|1547.2|1546.8|1546.4|1547.8|1547.6|1546.8|1546.4|2556
1611926290000|2021-01-29 13:18:10|1546.6|1546.2|1546.6|1545.8|1547|1546.6|1546.6|1545.8|0
1611926300000|2021-01-29 13:18:20|1546.4|1546|1545.8|1545.4|1546.4|1546|1545.2|1544.8|3840
1611926310000|2021-01-29 13:18:30|1546|1545.6|1545.2|1544.6|1546|1545.6|1545|1544.4|12232
1611926320000|2021-01-29 13:18:40|1545|1544.4|1545.2|1544.6|1545.4|1545|1544.6|1544.2|1529
1611926330000|2021-01-29 13:18:50|1545|1544.4|1545|1544.4|1545.2|1545|1545|1544.4|1535
1611926340000|2021-01-29 13:19:00|1544.8|1544.6|1545.2|1544.8|1545.2|1545|1544.2|1544|1760
1611926350000|2021-01-29 13:19:10|1545.4|1545|1545.2|1544.8|1545.4|1545.2|1545.2|1544.8|875
1611926360000|2021-01-29 13:19:20|1545|1545|1544.4|1544|1545|1545|1544.4|1544|427
1611926370000|2021-01-29 13:19:30|1544.6|1544.2|1544.8|1544.4|1545|1544.6|1544.6|1544.2|2370
1611926380000|2021-01-29 13:19:40|1545|1544.6|1544.4|1543.8|1545|1544.6|1544.2|1543.8|407
1611926390000|2021-01-29 13:19:50|1544.2|1544|1544.4|1543.8|1544.6|1544.2|1544|1543.8|3515
1611926400000|2021-01-29 13:20:00|1544.2|1543.6|1543.8|1543.4|1544.4|1544.2|1543.6|1543|6897
1611926410000|2021-01-29 13:20:10|1544|1543.6|1543|1542.6|1544|1543.8|1543|1542.4|5471
1611926420000|2021-01-29 13:20:20|1542.8|1542.4|1543|1542.4|1543.4|1542.8|1542.6|1542.2|761
1611926430000|2021-01-29 13:20:30|1543.2|1542.2|1542.6|1542|1543.8|1543.2|1542.4|1542|3931
1611926440000|2021-01-29 13:20:40|1542.4|1542.2|1542.2|1541.6|1542.6|1542.2|1542|1541.4|3636
1611926450000|2021-01-29 13:20:50|1542|1541.4|1541.8|1541.6|1542.2|1541.6|1541.4|1541|0
1611926460000|2021-01-29 13:21:00|1541.6|1541.4|1541.4|1541|1542.2|1541.8|1541.4|1541|2626
1611926470000|2021-01-29 13:21:10|1541.6|1541.2|1541.4|1541|1541.8|1541.4|1541.2|1541|1477
1611926480000|2021-01-29 13:21:20|1541.6|1541.2|1541.6|1541|1541.8|1541.4|1541.4|1541|126
1611926490000|2021-01-29 13:21:30|1541.8|1541.2|1541.4|1541|1542|1541.4|1541.4|1541|0
1611926500000|2021-01-29 13:21:40|1541.2|1541.2|1542|1541.6|1542|1541.6|1541.2|1541|180
1611926510000|2021-01-29 13:21:50|1541.8|1541.4|1541.6|1541.2|1542|1541.8|1541|1540.4|9161
1611926520000|2021-01-29 13:22:00|1541.8|1541.6|1543|1542.4|1543.4|1543|1541.6|1541.2|4340
1611926530000|2021-01-29 13:22:10|1543.2|1542.8|1542.6|1542.2|1544|1543.2|1542.6|1542.2|3620
1611926540000|2021-01-29 13:22:20|1542.8|1542.4|1543.4|1542.8|1543.6|1543.2|1542.8|1542.2|1324
1611926550000|2021-01-29 13:22:30|1543.6|1543|1543.4|1542.8|1543.6|1543|1543|1542.6|860
1611926560000|2021-01-29 13:22:40|1543.2|1542.6|1543.2|1542.6|1543.4|1542.6|1542.8|1542.2|100
1611926570000|2021-01-29 13:22:50|1543|1542.8|1542.4|1542.2|1543.4|1543|1542.4|1542.2|1058
1611926580000|2021-01-29 13:23:00|1542.6|1542.4|1542.8|1542.2|1542.8|1542.4|1542.4|1542.2|458
1611926590000|2021-01-29 13:23:10|1542.6|1542|1542.8|1542.2|1543.6|1543|1542.2|1541.6|4467
1611926600000|2021-01-29 13:23:20|1542.4|1542|1542.4|1542|1542.4|1542|1542.4|1541.8|217
1611926610000|2021-01-29 13:23:30|1542.6|1542.2|1543.2|1542.8|1543.4|1543|1542.6|1542.2|3543
1611926620000|2021-01-29 13:23:40|1543.4|1542.6|1543.4|1542.8|1543.4|1542.8|1543.2|1542.4|0
1611926630000|2021-01-29 13:23:50|1543.6|1542.6|1543.2|1542.8|1543.6|1543|1542.8|1542.4|3239
1611926640000|2021-01-29 13:24:00|1543.4|1543|1544.4|1544|1544.8|1544.4|1543.4|1543|4029
1611926650000|2021-01-29 13:24:10|1544.6|1544.4|1544.4|1544.2|1545|1544.4|1544.4|1544|2625
1611926660000|2021-01-29 13:24:20|1544.6|1544.4|1543.8|1543.2|1545.4|1544.8|1543.8|1543.2|7681
1611926670000|2021-01-29 13:24:30|1543.6|1543|1543.6|1543.2|1544|1543.6|1543.4|1543|954
1611926680000|2021-01-29 13:24:40|1543.8|1543.4|1543.8|1543.4|1544|1543.8|1543.6|1543.2|1246
1611926690000|2021-01-29 13:24:50|1544|1543.2|1543.4|1543.2|1544.2|1543.6|1543.4|1543.2|721
1611926700000|2021-01-29 13:25:00|1543.6|1543.4|1543.2|1542.6|1543.8|1543.4|1543.2|1542.6|514
1611926710000|2021-01-29 13:25:10|1543|1542.4|1542.8|1542.4|1543.2|1542.8|1542.8|1542.2|2528
1611926720000|2021-01-29 13:25:20|1542.6|1542.2|1542.8|1542.2|1542.8|1542.4|1542|1541.6|4086
1611926730000|2021-01-29 13:25:30|1542.6|1542|1542.2|1541.8|1542.6|1542|1541.8|1541.6|4840
1611926740000|2021-01-29 13:25:40|1542|1541.6|1541.8|1541.4|1542.2|1541.8|1541.6|1541.4|978
1611926750000|2021-01-29 13:25:50|1542|1541.6|1542.8|1542.2|1542.8|1542.4|1541.8|1541.4|4923
1611926760000|2021-01-29 13:26:00|1542.6|1542.4|1543.4|1543|1543.4|1543.2|1542.6|1542.4|656
1611926770000|2021-01-29 13:26:10|1543.2|1542.8|1543.2|1542.4|1543.4|1543|1542.8|1542.2|2186
1611926780000|2021-01-29 13:26:20|1543|1542.6|1543|1542.4|1543|1542.8|1542.8|1542.4|0
1611926790000|2021-01-29 13:26:30|1542.8|1542.6|1542.8|1542.4|1543.2|1542.6|1542.8|1542.4|2977
1611926800000|2021-01-29 13:26:40|1543|1542.6|1542.6|1542|1543.2|1542.6|1542.4|1542|2439
1611926810000|2021-01-29 13:26:50|1542.8|1542.2|1543.2|1542.8|1543.4|1543|1542.8|1542.2|2012
1611926820000|2021-01-29 13:27:00|1543|1542.6|1542.8|1542.4|1543.2|1542.8|1542.8|1542.4|1353
1611926830000|2021-01-29 13:27:10|1543|1542.6|1542|1541.6|1543.2|1543|1541.8|1541.6|3294
1611926840000|2021-01-29 13:27:20|1542.2|1541.4|1542.4|1541.8|1542.4|1541.8|1541.8|1541.4|228
1611926850000|2021-01-29 13:27:30|1542|1541.6|1542.4|1541.8|1542.4|1542|1541.8|1541.4|559
1611926860000|2021-01-29 13:27:40|1542.2|1541.6|1542|1541.4|1542.4|1541.6|1542|1541.4|0
1611926870000|2021-01-29 13:27:50|1542.2|1541.6|1542|1541.4|1542.6|1542.2|1541.8|1541.4|4
1611926880000|2021-01-29 13:28:00|1541.8|1541.6|1542.2|1541.6|1542.2|1541.6|1541.6|1541.4|2
1611926890000|2021-01-29 13:28:10|1542|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.4|0
1611926900000|2021-01-29 13:28:20|1542.2|1541.8|1542|1541.6|1542.2|1541.8|1542|1541.6|936
1611926910000|2021-01-29 13:28:30|1541.8|1541.4|1542|1541.4|1542|1541.4|1541.8|1541.4|0
1611926920000|2021-01-29 13:28:40|1542.2|1541.8|1542.2|1541.8|1542.2|1541.8|1542|1541.4|3249
1611926930000|2021-01-29 13:28:50|1542.4|1542|1542.4|1542|1542.4|1542|1542.4|1542|1966
1611926940000|2021-01-29 13:29:00|1542.6|1542.2|1542.4|1542|1542.8|1542.4|1542.4|1542|662
1611926950000|2021-01-29 13:29:10|1542.6|1541.8|1541.8|1541.4|1542.6|1541.8|1541.8|1541.2|214
1611926960000|2021-01-29 13:29:20|1541.6|1541.2|1541.8|1541.6|1542.2|1541.6|1541.6|1541|3211
1611926970000|2021-01-29 13:29:30|1542|1541.8|1542.8|1542.2|1542.8|1542.2|1542|1541.8|75
1611926980000|2021-01-29 13:29:40|1543|1542|1543|1542.6|1543|1542.6|1543|1542|600
1611926990000|2021-01-29 13:29:50|1542.8|1542.4|1543.2|1542.6|1543.4|1543|1542.8|1542.4|3779
1611927000000|2021-01-29 13:30:00|1543.4|1543|1543.2|1542.8|1543.6|1543.2|1543|1542.8|655
1611927010000|2021-01-29 13:30:10|1543.4|1543|1544|1543.2|1544|1543.2|1543.4|1543|0
1611927020000|2021-01-29 13:30:20|1543.8|1543.4|1544|1543.6|1544|1543.6|1543.8|1543.2|500
1611927030000|2021-01-29 13:30:30|1543.8|1543.4|1543.4|1543|1544|1543.4|1543.2|1542.8|987
1611927040000|2021-01-29 13:30:40|1543.6|1543.2|1543.8|1543.2|1543.8|1543.2|1543.4|1543|400
1611927050000|2021-01-29 13:30:50|1543.6|1543|1544.4|1544|1544.6|1544|1543.6|1543|2040
1611927060000|2021-01-29 13:31:00|1544.2|1543.8|1543.8|1543.2|1544.4|1543.8|1543.4|1543|1103
1611927070000|2021-01-29 13:31:10|1544|1543.6|1544.6|1544|1544.6|1544|1543.8|1543.2|2998
1611927080000|2021-01-29 13:31:20|1544.4|1543.8|1544.6|1544|1544.6|1544|1544.4|1543.8|3365
1611927090000|2021-01-29 13:31:30|1544.8|1544.4|1545.4|1544.8|1545.6|1544.8|1544.8|1544|7229
1611927100000|2021-01-29 13:31:40|1545.6|1545|1546|1545.4|1546.8|1546.2|1545.6|1545|2714
1611927110000|2021-01-29 13:31:50|1545.8|1545.2|1545.8|1545.4|1546|1545.4|1545.6|1545.2|500
1611927120000|2021-01-29 13:32:00|1545.6|1545.2|1544.4|1544|1545.6|1545.2|1544.4|1544|1133
1611927130000|2021-01-29 13:32:10|1544.2|1543.8|1543.8|1543.4|1544.2|1543.8|1543.8|1543.4|1719
1611927140000|2021-01-29 13:32:20|1544|1543.6|1544.2|1543.8|1544.4|1544|1544|1543.4|1354
1611927150000|2021-01-29 13:32:30|1544.4|1544|1545.2|1544.6|1545.2|1544.6|1544.4|1544|4807
1611927160000|2021-01-29 13:32:40|1545|1544.8|1544.6|1544.2|1545.2|1544.8|1544.4|1544.2|5518
1611927170000|2021-01-29 13:32:50|1544.8|1544.4|1545.2|1544.6|1545.2|1544.6|1544.8|1544.4|0
1611927180000|2021-01-29 13:33:00|1545|1544.8|1544.4|1544.2|1545.2|1544.8|1544.4|1544.2|561
1611927190000|2021-01-29 13:33:10|1544.2|1544|1544.4|1543.8|1544.4|1544|1543.8|1543.4|6550
1611927200000|2021-01-29 13:33:20|1544.2|1543.6|1544.4|1543.8|1544.4|1544|1544|1543.6|227
1611927210000|2021-01-29 13:33:30|1544.2|1544|1544.6|1544|1544.6|1544.2|1544.2|1543.8|1485
1611927220000|2021-01-29 13:33:40|1544.4|1544.2|1544.4|1544|1544.4|1544.4|1544|1543.4|1424
1611927230000|2021-01-29 13:33:50|1544.6|1544.2|1544.4|1543.8|1544.8|1544.4|1544.4|1543.8|854
1611927240000|2021-01-29 13:34:00|1544.6|1544|1544.6|1544|1544.6|1544.2|1544.6|1544|0
1611927250000|2021-01-29 13:34:10|1544.8|1544.2|1545.6|1545|1545.8|1545.2|1544.8|1544|8153
1611927260000|2021-01-29 13:34:20|1545.8|1545.4|1546.8|1546.2|1546.8|1546.4|1545.8|1545.4|5457
1611927270000|2021-01-29 13:34:30|1546.6|1546|1546.4|1545.8|1546.6|1546|1546|1545.6|655
1611927280000|2021-01-29 13:34:40|1546.2|1546|1545.4|1544.8|1546.2|1546|1545|1544.6|3564
1611927290000|2021-01-29 13:34:50|1545.2|1545|1545|1544.6|1545.2|1545|1544.8|1544.4|0
1611927300000|2021-01-29 13:35:00|1545.2|1544.8|1545|1544.4|1545.4|1545.2|1544.6|1544.2|4007
1611927310000|2021-01-29 13:35:10|1544.8|1544.6|1545|1544.8|1545.2|1544.8|1544.6|1544.6|168
1611927320000|2021-01-29 13:35:20|1545.2|1544.6|1545.6|1545.4|1545.6|1545.4|1545|1544.6|1587
1611927330000|2021-01-29 13:35:30|1545.8|1545.6|1545.4|1545|1545.8|1545.6|1545.4|1545|813
1611927340000|2021-01-29 13:35:40|1545.2|1544.8|1545|1544.6|1545.2|1544.8|1544.4|1544|261
1611927350000|2021-01-29 13:35:50|1545.2|1544.8|1545.4|1545|1545.4|1545|1545|1544.6|53
1611927360000|2021-01-29 13:36:00|1545.6|1545.2|1546|1545.4|1546|1545.6|1545.4|1545|0
1611927370000|2021-01-29 13:36:10|1545.8|1545.2|1545.2|1545|1546|1545.6|1545.2|1545|34
1611927380000|2021-01-29 13:36:20|1545.4|1545.2|1545.2|1545|1545.6|1545.2|1545.2|1545|227
1611927390000|2021-01-29 13:36:30|1545.4|1545.2|1545.6|1545|1545.6|1545.2|1545.2|1545|0
1611927400000|2021-01-29 13:36:40|1545.4|1545.2|1545.4|1545|1545.6|1545.2|1545.2|1545|0
1611927410000|2021-01-29 13:36:50|1545.6|1545.2|1545.8|1545.6|1545.8|1545.6|1545.2|1545|200
1611927420000|2021-01-29 13:37:00|1546|1545.8|1545.8|1545.4|1546.6|1546.4|1545.6|1545.4|1668
1611927430000|2021-01-29 13:37:10|1545.6|1545.2|1545.6|1545.2|1545.8|1545.4|1545.4|1545|33
1611927440000|2021-01-29 13:37:20|1545.8|1545.4|1546.4|1545.8|1546.4|1546|1545.8|1545.2|4332
1611927450000|2021-01-29 13:37:30|1546.2|1546|1546.8|1546.6|1546.8|1546.6|1546.2|1545.8|1
1611927460000|2021-01-29 13:37:40|1547|1546.4|1546.8|1546.4|1547.2|1547|1546.6|1546.4|2726
1611927470000|2021-01-29 13:37:50|1547|1546.6|1547.2|1546.6|1547.2|1546.8|1546.8|1546.6|4409
1611927480000|2021-01-29 13:38:00|1547.4|1546.8|1548.2|1547.6|1548.4|1548|1547.4|1546.6|10157
1611927490000|2021-01-29 13:38:10|1548.4|1547.8|1548.2|1548|1548.8|1548.2|1548.2|1547.8|1305
1611927500000|2021-01-29 13:38:20|1548.4|1548.2|1548.8|1548.4|1549|1548.4|1548.4|1548|334
1611927510000|2021-01-29 13:38:30|1549|1548.2|1548.2|1547.6|1549|1548.2|1548|1547.6|205
1611927520000|2021-01-29 13:38:40|1547.8|1547.4|1547.8|1547.2|1548.2|1547.4|1547.2|1547|1150
1611927530000|2021-01-29 13:38:50|1547.6|1547|1547.2|1546.8|1547.6|1547.2|1546.8|1546.6|428
1611927540000|2021-01-29 13:39:00|1547.4|1547|1548|1547.6|1548|1547.6|1547.4|1546.8|1407
1611927550000|2021-01-29 13:39:10|1548.2|1547.4|1548.4|1548|1548.4|1548|1548.2|1547.4|228
1611927560000|2021-01-29 13:39:20|1548.6|1548.2|1548.8|1548.2|1548.8|1548.4|1548.6|1548|0
1611927570000|2021-01-29 13:39:30|1548.6|1548|1549|1548.6|1549.2|1548.6|1548.4|1548|610
1611927580000|2021-01-29 13:39:40|1549.2|1548.8|1548.8|1548.4|1549.2|1549|1548.6|1548.4|1722
1611927590000|2021-01-29 13:39:50|1549|1548.6|1549|1548.6|1549|1548.6|1548.8|1548.4|0
1611927600000|2021-01-29 13:40:00|1548.8|1548.4|1549.2|1548.6|1549.2|1548.8|1548.8|1548.4|1350
1611927610000|2021-01-29 13:40:10|1549|1548.8|1550|1549.4|1550.4|1549.8|1549|1548.8|2931
1611927620000|2021-01-29 13:40:20|1549.8|1549.6|1551|1550.4|1551|1550.6|1549.6|1549.4|8627
1611927630000|2021-01-29 13:40:30|1550.8|1550.6|1551.2|1550.8|1551.6|1551.2|1550.4|1550|2956
1611927640000|2021-01-29 13:40:40|1551|1550.6|1550.8|1550.4|1551.6|1551.2|1550.6|1550.4|4140
1611927650000|2021-01-29 13:40:50|1551|1550.6|1551|1550.6|1552|1551.8|1550.8|1550.4|15497
1611927660000|2021-01-29 13:41:00|1551.2|1550.8|1550.6|1550.2|1551.4|1551.2|1550.6|1550.2|2905
1611927670000|2021-01-29 13:41:10|1550.4|1550|1550|1549.4|1550.8|1550.4|1549.8|1549.2|404
1611927680000|2021-01-29 13:41:20|1549.8|1549.6|1550.4|1549.8|1550.4|1549.8|1549.8|1549.4|4933
1611927690000|2021-01-29 13:41:30|1550.2|1549.6|1550|1549.6|1550.4|1549.6|1549.8|1549.4|0
1611927700000|2021-01-29 13:41:40|1549.8|1549.4|1549|1548.6|1550|1549.6|1548.8|1548.4|1300
1611927710000|2021-01-29 13:41:50|1549.2|1548.4|1548.8|1548.4|1549.2|1548.6|1548.8|1548.2|156
1611927720000|2021-01-29 13:42:00|1549.2|1548.6|1549.2|1548.8|1549.2|1549|1548.6|1548.4|1184
1611927730000|2021-01-29 13:42:10|1549|1548.6|1548.6|1548|1549.2|1548.6|1548|1547.8|330
1611927740000|2021-01-29 13:42:20|1548.8|1548.2|1548.6|1548|1549|1548.8|1548.6|1548|3114
1611927750000|2021-01-29 13:42:30|1548.4|1547.8|1548.2|1547.8|1548.4|1548|1548.2|1547.6|0
1611927760000|2021-01-29 13:42:40|1548|1547.6|1548.4|1547.8|1548.8|1548.2|1547.8|1547.6|8504
1611927770000|2021-01-29 13:42:50|1548.6|1548|1549|1548.6|1549.2|1548.6|1548.6|1548|2009
1611927780000|2021-01-29 13:43:00|1549.2|1548.8|1549|1548.6|1549.2|1549|1548.8|1548.6|341
1611927790000|2021-01-29 13:43:10|1548.8|1548.4|1549|1548.4|1549|1548.4|1548.4|1548|737
1611927800000|2021-01-29 13:43:20|1548.8|1548.2|1548.8|1548.4|1549|1548.6|1548.6|1548|0
1611927810000|2021-01-29 13:43:30|1549|1548.6|1549.2|1548.8|1549.4|1549.2|1549|1548.6|108
1611927820000|2021-01-29 13:43:40|1549|1548.6|1548.8|1548.2|1549.2|1548.6|1548.6|1548.2|1382
1611927830000|2021-01-29 13:43:50|1548.6|1548.4|1549.2|1548.8|1549.2|1548.8|1548.6|1548.2|966
1611927840000|2021-01-29 13:44:00|1549.4|1549|1550|1549.4|1550|1549.4|1549.4|1548.8|874
1611927850000|2021-01-29 13:44:10|1550.2|1549.8|1550.8|1550.2|1550.8|1550.2|1550.2|1549.4|5753
1611927860000|2021-01-29 13:44:20|1550.6|1550.4|1551|1550.8|1551|1550.8|1550.4|1550.2|623
1611927870000|2021-01-29 13:44:30|1551.2|1551|1553|1552.6|1553.4|1552.8|1551.2|1550.8|28581
1611927880000|2021-01-29 13:44:40|1552.8|1552.4|1552.2|1551.8|1553|1552.6|1552|1551.8|1756
1611927890000|2021-01-29 13:44:50|1552.4|1552|1551.8|1551.4|1552.6|1552.2|1551.8|1551.4|2262
1611927900000|2021-01-29 13:45:00|1552|1551.6|1550.6|1550|1552.2|1551.8|1550.6|1550|2265
1611927910000|2021-01-29 13:45:10|1550.4|1549.8|1549.8|1549.6|1550.6|1549.8|1549.8|1549.2|1356
1611927920000|2021-01-29 13:45:20|1550|1549.8|1549.6|1549.2|1550|1549.8|1549.4|1549.2|2
1611927930000|2021-01-29 13:45:30|1549.8|1549|1549.6|1549|1549.8|1549.4|1549.4|1549|1607
1611927940000|2021-01-29 13:45:40|1549.8|1549.2|1550.4|1550|1550.4|1550.2|1549.6|1549.2|6789
1611927950000|2021-01-29 13:45:50|1550.2|1549.4|1549.8|1549.4|1550.4|1550|1549.8|1549.2|6168
1611927960000|2021-01-29 13:46:00|1550|1549.6|1549.6|1549.2|1550.4|1550|1549.4|1549|3986
1611927970000|2021-01-29 13:46:10|1549.8|1549|1549|1548.6|1549.8|1549|1549|1548.6|3340
1611927980000|2021-01-29 13:46:20|1549.2|1548.8|1549.8|1549.2|1550|1549.8|1549.2|1548.8|4973
1611927990000|2021-01-29 13:46:30|1549.6|1549|1549.6|1549.2|1549.8|1549.4|1549.2|1549|848
1611928000000|2021-01-29 13:46:40|1549.8|1549|1549.4|1549|1549.8|1549|1549.2|1549|0
1611928010000|2021-01-29 13:46:50|1549.6|1549.2|1549.8|1549.4|1549.8|1549.6|1549.6|1549|1879
1611928020000|2021-01-29 13:47:00|1550|1549.6|1550|1549.6|1550|1549.6|1549.6|1549.4|4598
1611928040000|2021-01-29 13:47:20|1550.2|1549.8|1550|1549.6|1550.8|1550.4|1550|1549.6|5450
1611928050000|2021-01-29 13:47:30|1550.2|1549.4|1549.6|1549.2|1550.2|1549.8|1549.4|1549|11645
1611928060000|2021-01-29 13:47:40|1549.8|1549.4|1550|1549.4|1550.2|1549.6|1549.6|1549.2|0
1611928070000|2021-01-29 13:47:50|1549.8|1549.6|1550.4|1549.8|1550.4|1550|1549.8|1549.4|433
1611928080000|2021-01-29 13:48:00|1550.6|1550|1550.8|1550.2|1550.8|1550.4|1550.4|1550|1301
1611928090000|2021-01-29 13:48:10|1550.6|1550|1552|1551.4|1552|1551.6|1550.4|1550|754
1611928100000|2021-01-29 13:48:20|1551.8|1551.2|1551.8|1551.4|1552|1551.4|1551.4|1551|2580
1611928110000|2021-01-29 13:48:30|1551.6|1551.2|1551.8|1551.6|1551.8|1551.6|1551.4|1551.2|939
1611928120000|2021-01-29 13:48:40|1552|1551.4|1552|1551.6|1552|1551.6|1551.4|1551|6442
1611928130000|2021-01-29 13:48:50|1552.2|1551.4|1552.2|1551.6|1552.2|1552|1552|1551.4|1226
1611928140000|2021-01-29 13:49:00|1552.4|1551.8|1552.2|1551.8|1552.4|1552.2|1552|1551.6|3011
1611928150000|2021-01-29 13:49:10|1552.4|1552|1553|1552.6|1553|1552.8|1552.4|1551.8|1162
1611928160000|2021-01-29 13:49:20|1552.8|1552.4|1552.8|1552.4|1553|1552.6|1552.8|1552.4|0
1611928170000|2021-01-29 13:49:30|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.8|1552.2|0
1611928180000|2021-01-29 13:49:40|1553|1552.2|1552.6|1552|1553|1552.8|1552|1551.8|7341
1611928190000|2021-01-29 13:49:50|1552.8||1552.6||1552.8||1552.4||0
1611928200000|2021-01-29 13:50:00|1552.8|1552.2|1552.8|1552.2|1553|1552.4|1552.6|1552|663
1611928210000|2021-01-29 13:50:10|1552.6|1552.4|1550.8|1550.4|1552.8|1552.4|1550.8|1550.4|3439
1611928220000|2021-01-29 13:50:20|1551|1550.2|1550.2|1549.6|1551|1550.4|1550|1549.6|1787
1611928230000|2021-01-29 13:50:30|1550|1549.4|1549.6|1549.2|1550|1549.6|1549.4|1549|0
1611928240000|2021-01-29 13:50:40|1549.8|1549.4|1550|1549.6|1550.4|1550|1549.8|1549.4|3001
1611928250000|2021-01-29 13:50:50|1549.8|1549.4|1550.2|1549.4|1550.2|1550|1549.6|1549.2|2622
1611928260000|2021-01-29 13:51:00|1550|1549.6|1549.6|1549.2|1550.2|1549.6|1549.6|1549.2|0
1611928270000|2021-01-29 13:51:10|1549.8|1549|1549.4|1548.8|1550|1549.4|1548.6|1548.2|5084
1611928280000|2021-01-29 13:51:20|1549.2|1548.6|1549.6|1549.2|1549.6|1549.2|1549|1548.6|2550
1611928290000|2021-01-29 13:51:30|1549.4|1549|1548.8|1548.4|1549.4|1549|1548.8|1548.4|1460
1611928300000|2021-01-29 13:51:40|1548.6|1548.2|1549.6|1549|1549.6|1549.2|1548.6|1548.2|3416
1611928310000|2021-01-29 13:51:50|1549.4|1548.8|1549.6|1549.2|1549.6|1549.4|1549.2|1548.8|1355
1611928320000|2021-01-29 13:52:00|1549.4|1549|1549.4|1549|1549.4|1549|1549|1548.6|1058
1611928330000|2021-01-29 13:52:10|1549.2|1548.8|1548.6|1548.2|1549.4|1549|1548.4|1548|1852
1611928340000|2021-01-29 13:52:20|1548.8|1548.4|1549.4|1549|1549.4|1549.2|1548.8|1548.4|2493
1611928350000|2021-01-29 13:52:30|1549.2|1548.8|1549.4|1549|1549.4|1549|1549|1548.8|53
1611928360000|2021-01-29 13:52:40|1549.2|1548.8|1549.4|1548.8|1549.4|1549|1549|1548.4|1601
1611928370000|2021-01-29 13:52:50|1549.2|1548.6|1549.2|1548.8|1549.4|1548.8|1549|1548.6|0
1611928380000|2021-01-29 13:53:00|1549.4|1549|1549.6|1549|1549.8|1549.6|1549.4|1548.8|3166
1611928390000|2021-01-29 13:53:10|1549.4|1549.2|1549.6|1549.2|1549.6|1549.2|1549.2|1548.6|1174
1611928400000|2021-01-29 13:53:20|1549.8||1549.6||1549.8||1549.6||400
1611928410000|2021-01-29 13:53:30|1549.4|1549|1549.2|1549|1549.6|1549.2|1549.2|1549|4
1611928420000|2021-01-29 13:53:40|1549|1548.8|1549.4|1548.8|1549.6|1549.2|1549|1548.6|5564
1611928430000|2021-01-29 13:53:50|1549.6|1549|1549.2|1548.6|1549.6|1549.4|1549.2|1548.6|1385
1611928440000|2021-01-29 13:54:00|1549|1548.4|1549.2|1548.8|1549.2|1549|1548.8|1548.4|1445
1611928450000|2021-01-29 13:54:10|1548.8|1548.6|1549.2|1548.8|1549.2|1548.8|1548.8|1548.4|690
1611928460000|2021-01-29 13:54:20|1549|1548.6|1548.8|1548.4|1549.2|1548.6|1548.6|1548.2|2350
1611928470000|2021-01-29 13:54:30|1549|1548.2|1549|1548.4|1549|1548.6|1548.6|1548.2|0
1611928480000|2021-01-29 13:54:40|1549.2|1548.6|1549|1548.6|1549.2|1548.8|1548.8|1548.6|1000
1611928490000|2021-01-29 13:54:50|1549.2|1548.8|1549.8|1549.6|1550|1549.6|1549|1548.8|4523
1611928500000|2021-01-29 13:55:00|1550|1549.8|1550|1549.6|1550|1549.8|1550|1549.6|0
1611928510000|2021-01-29 13:55:10|1550.2|1549.8|1550.4|1550.2|1550.4|1550.2|1550.2|1549.6|1641
1611928520000|2021-01-29 13:55:20|1550.6|1550.4|1550.8|1550.2|1551.2|1550.8|1550.2|1549.8|6445
1611928530000|2021-01-29 13:55:30|1550.6|1550.4|1550.8|1550.4|1550.8|1550.6|1550.2|1550|14540
1611928540000|2021-01-29 13:55:40|1550.6|1550.2|1550.2|1549.8|1550.6|1550.4|1550.2|1549.8|1513
1611928550000|2021-01-29 13:55:50|1550.4|1550|1550.2|1549.6|1550.6|1550.2|1550.2|1549.6|2175
1611928560000|2021-01-29 13:56:00|1550|1549.4|1549.4|1548.8|1550|1549.6|1549|1548.6|967
1611928570000|2021-01-29 13:56:10|1549.2|1548.6|1549.8|1549.2|1549.8|1549.2|1549|1548.6|1
1611928580000|2021-01-29 13:56:20|1550|1549.4|1549.4|1549|1550|1549.6|1549.4|1549|3648
1611928590000|2021-01-29 13:56:30|1549.6|1549.2|1549.6|1549|1549.6|1549.4|1549.4|1549|972
1611928600000|2021-01-29 13:56:40|1549.8|1549.2|1549.4|1549|1550|1549.6|1549.2|1548.8|1094
1611928610000|2021-01-29 13:56:50|1549.6|1548.8|1549.6|1549|1549.6|1549|1549.6|1548.8|0
1611928620000|2021-01-29 13:57:00|1549.4|1548.8|1549.4|1549|1549.6|1549.2|1549|1548.6|2948
1611928630000|2021-01-29 13:57:10|1549.6|1549.2|1549.6|1549.2|1549.6|1549.4|1549.4|1549.2|0
1611928650000|2021-01-29 13:57:30|1549.4|1549|1548.4|1548|1549.6|1549|1548.4|1548|5821
1611928660000|2021-01-29 13:57:40|1548.2|1547.8|1548|1547.6|1548.4|1547.8|1547.8|1547.4|1133
1611928670000|2021-01-29 13:57:50|1547.8|1547.4|1548.2|1547.8|1548.2|1547.8|1547.8|1547.4|213
1611928680000|2021-01-29 13:58:00|1548.4|1548|1548.4|1548|1548.6|1548.2|1548.2|1548|2876
1611928690000|2021-01-29 13:58:10|1548.6|1547.8|1548|1547.6|1548.6|1547.8|1548|1547.6|409
1611928700000|2021-01-29 13:58:20|1547.8|1547.4|1548.4|1547.8|1548.4|1547.8|1547.4|1547.2|1694
1611928710000|2021-01-29 13:58:30|1548.2|1547.6|1547.2|1547|1548.2|1547.6|1547.2|1547|1911
1611928720000|2021-01-29 13:58:40|1547.4|1546.8|1547.8|1547.4|1547.8|1547.6|1547.2|1546.8|135
1611928730000|2021-01-29 13:58:50|1547.6|1547.2|1547.8|1547.2|1547.8|1547.4|1547.4|1547.2|2
1611928740000|2021-01-29 13:59:00|1547.6|1547.4|1547.8|1547.2|1547.8|1547.4|1547.4|1547.2|957
1611928750000|2021-01-29 13:59:10|1548|1547.4|1547.4|1547.2|1548.4|1548|1547.2|1547|6601
1611928760000|2021-01-29 13:59:20|1547.2|1547|1548|1547.6|1548|1547.8|1547.2|1546.8|3618
1611928770000|2021-01-29 13:59:30|1548.2|1547.8|1548|1547.6|1548.2|1547.8|1548|1547.6|702
1611928780000|2021-01-29 13:59:40|1548.2|1548|1548.2|1547.6|1548.2|1548|1547.8|1547.6|10
1611928790000|2021-01-29 13:59:50|1547.8|1547.4|1547.8|1547.2|1547.8|1547.4|1547.6|1547.2|345
1611928800000|2021-01-29 14:00:00|1548|1547.4|1548.2|1547.6|1548.2|1548|1547.8|1547.2|1073
1611928810000|2021-01-29 14:00:10|1548.4|1547.8|1548.6|1548.2|1548.8|1548.4|1548.4|1547.8|1673
1611928820000|2021-01-29 14:00:20|1548.8|1548.4|1549.2|1548.8|1549.6|1549.2|1548.8|1548.4|5170
1611928830000|2021-01-29 14:00:30|1549|1549|1549.4|1549|1549.6|1549.2|1549|1549|3231
1611928840000|2021-01-29 14:00:40|1549.6|1549.4|1550|1549.4|1550|1549.6|1549.4|1549|480
1611928850000|2021-01-29 14:00:50|1550.2|1549.6|1550.4|1549.8|1550.4|1550|1550.2|1549.6|927
1611928860000|2021-01-29 14:01:00|1550.2|1550|1550|1549.6|1550.4|1550|1549.8|1549.6|5
1611928870000|2021-01-29 14:01:10|1550.2|1549.8|1550.4|1550|1550.6|1550.2|1550.2|1549.8|200
1611928880000|2021-01-29 14:01:20|1550.2|1549.8|1550.2|1549.8|1550.2|1549.8|1549.8|1549.6|4321
1611928890000|2021-01-29 14:01:30|1550.4|1549.6|1550|1549.6|1550.6|1550|1550|1549.6|112
1611928900000|2021-01-29 14:01:40|1550.2|1549.8|1550.2|1549.6|1550.4|1550|1550|1549.6|1803
1611928910000|2021-01-29 14:01:50|1550|1549.8|1550.2|1549.8|1550.2|1550|1550|1549.6|326
1611928920000|2021-01-29 14:02:00|1550.4|1550|1550.2|1549.8|1551|1550.8|1550.2|1549.8|2454
1611928930000|2021-01-29 14:02:10|1550.4|1550|1550.6|1550|1550.6|1550.2|1550.4|1550|698
1611928940000|2021-01-29 14:02:20|1550.8|1550.2|1551|1550.6|1551|1550.8|1550.8|1550.2|254
1611928950000|2021-01-29 14:02:30|1551.2|1550.4|1551.4|1551.2|1551.6|1551.4|1551.2|1550.4|6129
1611928960000|2021-01-29 14:02:40|1551.6|1551.4|1552.4|1551.8|1552.4|1552|1551.6|1551.2|1898
1611928970000|2021-01-29 14:02:50|1552.2|1552|1552.8|1552.4|1553|1552.6|1552.2|1552|2694
1611928980000|2021-01-29 14:03:00|1552.6|1552.2|1551.8|1551.6|1552.8|1552.4|1551.8|1551.2|2573
1611928990000|2021-01-29 14:03:10|1551.6|1551.4|1551|1550.4|1552.2|1552|1550.6|1550.2|51347
1611929000000|2021-01-29 14:03:20|1550.8|1550.2|1550.2|1549.8|1551|1550.8|1550|1549.6|18627
1611929010000|2021-01-29 14:03:30|1550|1549.6|1550.6|1550.2|1550.6|1550.2|1550|1549.6|1026
1611929020000|2021-01-29 14:03:40|1550.8|1550|1550.6|1550.2|1550.8|1550.4|1550.6|1550|0
1611929030000|2021-01-29 14:03:50|1550.8|1550.4|1551|1550.6|1551|1550.8|1550.8|1550.4|1595
1611929040000|2021-01-29 14:04:00||1550.8||1550.6||1550.8||1550.6|100
1611929050000|2021-01-29 14:04:10|1550.8|1550.8|1550.6|1550|1550.8|1550.8|1550.4|1550|0
1611929060000|2021-01-29 14:04:20|1550.2|1549.8|1550|1549.6|1550.2|1549.8|1549.6|1549.2|512
1611929070000|2021-01-29 14:04:30|1550.2|1549.4|1550.2|1549.8|1550.6|1550.4|1550.2|1549.4|4943
1611929080000|2021-01-29 14:04:40|1550.4|1550|1551|1550.6|1551|1550.8|1550.4|1550|503
1611929090000|2021-01-29 14:04:50|1550.8|1550.4|1551.2|1550.8|1551.4|1550.8|1550.6|1550.4|1111
1611929100000|2021-01-29 14:05:00|1551.4|1551|1551.2|1550.8|1551.4|1551|1550.8|1550.4|602
1611929110000|2021-01-29 14:05:10|1551.4|1551|1551.8|1551.2|1551.8|1551.4|1551.2|1550.8|6773
1611929120000|2021-01-29 14:05:20|1551.6|1551.4|1551.6|1551.2|1551.6|1551.4|1551.4|1551|226
1611929130000|2021-01-29 14:05:30|1552.4|1551|1553|1552.6|1553|1552.6|1552|1551|14594
1611929140000|2021-01-29 14:05:40|1553.2|1552.8|1553|1552.6|1553.4|1553|1552.8|1552.6|4073
1611929150000|2021-01-29 14:05:50|1552.8|1552.4|1552.6|1552.4|1552.8|1552.4|1552.2|1552|2368
1611929160000|2021-01-29 14:06:00|1552.4|1552.2|1551.8|1551.2|1552.4|1552.2|1551.6|1551.2|6870
1611929170000|2021-01-29 14:06:10|1551.6|1551.4|1551.4|1551|1551.6|1551.4|1551.4|1551|408
1611929180000|2021-01-29 14:06:20|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.4|1551|0
1611929190000|2021-01-29 14:06:30|1551.6|1551.2|1551.8|1551.2|1551.8|1551.4|1551.4|1551|701
1611929200000|2021-01-29 14:06:40|1551.6|1551|1551.4|1551|1551.6|1551|1551|1550.4|2449
1611929210000|2021-01-29 14:06:50|1551.2|1550.8|1550.6|1550.2|1551.2|1550.8|1550.6|1550.2|452
1611929220000|2021-01-29 14:07:00|1550.8|1550.4|1551|1550.8|1551.2|1550.8|1550.8|1550.4|0
1611929230000|2021-01-29 14:07:10|1550.8|1550.6|1551|1550.6|1551.4|1551|1550.8|1550.4|1878
1611929240000|2021-01-29 14:07:20|1551.2|1550.8|1551.8|1551.2|1551.8|1551.2|1551.2|1550.8|95
1611929250000|2021-01-29 14:07:30|1551.6|1551|1551.4|1551|1551.6|1551|1551.2|1550.8|1099
1611929260000|2021-01-29 14:07:40|1551|1550.8|1551.8|1551.4|1551.8|1551.4|1551|1550.8|2238
1611929270000|2021-01-29 14:07:50|1552|1551.6|1552.4|1551.8|1552.6|1552.2|1552|1551.6|75
1611929280000|2021-01-29 14:08:00|1552.2|1552|1552.2|1551.8|1552.4|1552.2|1552|1551.8|750
1611929290000|2021-01-29 14:08:10|1552|1552|1552.4|1552|1552.4|1552.2|1552|1551.8|59
1611929300000|2021-01-29 14:08:20|1552.2|1551.8|1552.2|1551.8|1552.4|1551.8|1552.2|1551.8|0
1611929310000|2021-01-29 14:08:30|1552|1551.6|1552.2|1551.8|1552.2|1552|1552|1551.6|226
1611929320000|2021-01-29 14:08:40|1552|1551.6|1552.4|1552|1552.4|1552|1551.8|1551.6|6754
1611929330000|2021-01-29 14:08:50|1552.2|1551.8|1552|1551.6|1552.2|1551.8|1552|1551.6|3
1611929340000|2021-01-29 14:09:00|1552.2|1551.8|1552.4|1552|1552.6|1552.2|1552|1551.6|200
1611929350000|2021-01-29 14:09:10|1552.2|1551.8|1552.2|1551.6|1552.4|1552|1552|1551.6|397
1611929360000|2021-01-29 14:09:20|1552|1551.8|1552|1551.6|1552|1551.8|1552|1551.6|186
1611929370000|2021-01-29 14:09:30|1552.2|1551.8|1551.6|1551.2|1552.2|1552|1551.4|1551.2|3720
1611929380000|2021-01-29 14:09:40|1551.8|1551.4|1552.2|1551.8|1552.2|1551.8|1551.6|1551.2|2763
1611929390000|2021-01-29 14:09:50|1551.6|1551.6|1551.8|1551.4|1551.8|1551.8|1551.4|1551|919
1611929400000|2021-01-29 14:10:00|1551.6|1551.6|1552.2|1551.6|1552.4|1552.2|1551.6|1551.4|3455
1611929410000|2021-01-29 14:10:10|1552|1551.8|1552.2|1551.6|1552.2|1551.8|1552|1551.6|0
1611929420000|2021-01-29 14:10:20|1552|1551.8|1551.6|1551.2|1552.2|1551.8|1551.4|1551|2134
1611929430000|2021-01-29 14:10:30|1551.8|1551.4|1551.8|1551.4|1552|1551.6|1551.8|1551.2|0
1611929440000|2021-01-29 14:10:40|1551.6|1551.2|1551.4|1551|1551.6|1551.4|1551.4|1551|669
1611929450000|2021-01-29 14:10:50|1551.6|1551.2|1551.2|1550.6|1551.6|1551.2|1551|1550.6|1190
1611929460000|2021-01-29 14:11:00|1551.4|1550.8|1551.2|1550.8|1551.4|1551|1551.2|1550.8|689
1611929470000|2021-01-29 14:11:10|1551|1550.6|1550.8|1550.4|1551|1550.8|1550.6|1550.4|1607
1611929480000|2021-01-29 14:11:20|1551|1550.6|1551|1550.8|1551|1550.8|1551|1550.6|0
1611929490000|2021-01-29 14:11:30|1551.2|1551|1550.8|1550.4|1551.2|1551|1550.6|1550.2|2661
1611929500000|2021-01-29 14:11:40|1550.6|1550.2|1550.8|1550.2|1550.8|1550.4|1550.6|1550.2|0
1611929510000|2021-01-29 14:11:50|1551|1550.4|1551|1550.6|1551.2|1550.8|1550.8|1550.4|168
1611929520000|2021-01-29 14:12:00|1550.8|1550.4|1551.6|1551|1551.6|1551|1550.8|1550.4|630
1611929530000|2021-01-29 14:12:10|1551.4|1551.2|1551.6|1551.2|1551.6|1551.4|1551.4|1551|15
1611929540000|2021-01-29 14:12:20|1551.4|1551|1551.6|1551.2|1551.6|1551.2|1551.2|1550.8|3978
1611929550000|2021-01-29 14:12:30|1551.4|1551|1551.8|1551.2|1551.8|1551.4|1551.4|1551|820
1611929560000|2021-01-29 14:12:40|1552|1551.4|1551.8|1551.4|1552.2|1552|1551.8|1551.4|1222
1611929570000|2021-01-29 14:12:50|1552|1551.6|1552.2|1551.6|1552.2|1551.6|1552|1551.6|0
1611929580000|2021-01-29 14:13:00|1552.4|1551.8|1552.6|1552|1552.6|1552|1552.4|1551.8|100
1611929590000|2021-01-29 14:13:10|1552.8|1552.2|1552.6|1552.2|1553|1552.6|1552.6|1552|226
1611929600000|2021-01-29 14:13:20||1552||1552.2||1552.2||1552|0
1611929610000|2021-01-29 14:13:30|1552.4|1552|1552.4|1552|1552.4|1552|1552.2|1552|2
1611929620000|2021-01-29 14:13:40|1552.6|1552.2|1552.4|1552.2|1552.8|1552.6|1552.4|1552.2|1044
1611929630000|2021-01-29 14:13:50|1552.6|1552.4|1552.8|1552.2|1552.8|1552.4|1552.6|1552.2|250
1611929640000|2021-01-29 14:14:00|1553|1552.4|1553|1552.6|1553|1552.6|1553|1552.2|105
1611929650000|2021-01-29 14:14:10|1552.8||1553||1553||1552.8||17
1611929660000|2021-01-29 14:14:20||1552.4||1552.6||1552.6||1552.4|0
1611929670000|2021-01-29 14:14:30|1552.8|1552.8|1553|1552.8|1553.2|1553|1552.8|1552.8|10
1611929680000|2021-01-29 14:14:40|1552.8|1552.6|1552.8|1552.4|1553|1552.6|1552.6|1552.4|455
1611929690000|2021-01-29 14:14:50|1552.6|1552.6|1553|1552.6|1553|1552.6|1552.6|1552.4|2000
1611929700000|2021-01-29 14:15:00|1553.2|1552.8|1553.4|1553|1553.6|1553.2|1553.2|1552.6|3399
1611929710000|2021-01-29 14:15:10|1553.2|1552.8|1552.4|1552|1553.2|1552.8|1552.4|1552|533
1611929720000|2021-01-29 14:15:20|1552.2|1551.8|1552|1551.6|1552.4|1552|1552|1551.6|226
1611929730000|2021-01-29 14:15:30|1552.2|1551.8|1551.8|1551.4|1552.2|1551.8|1551.8|1551.4|249
1611929740000|2021-01-29 14:15:40|1552|1551.6|1551.8|1551.4|1552.2|1551.6|1551.8|1551.4|465
1611929750000|2021-01-29 14:15:50|1552||1552||1552||1552||0
1611929760000|2021-01-29 14:16:00|1551.8|1551.2|1551.4|1550.8|1551.8|1551.4|1551.2|1550.8|603
1611929770000|2021-01-29 14:16:10|1551.2|1550.6|1551.2|1550.8|1551.4|1551|1551|1550.6|116
1611929780000|2021-01-29 14:16:20|1551|1550.6|1551.2|1550.8|1551.4|1551|1550.8|1550.4|251
1611929800000|2021-01-29 14:16:40|1551.4|1551|1551.4|1551|1551.4|1551|1551.4|1551|5
1611929810000|2021-01-29 14:16:50|1551|1550.8|1551|1550.4|1551|1550.8|1551|1550.4|3377
1611929820000|2021-01-29 14:17:00|1550.8|1550.2|1550.6|1550.2|1550.8|1550.4|1550.4|1550.2|227
1611929830000|2021-01-29 14:17:10|1550.8|1550.4|1550.8|1550.4|1551|1550.6|1550.8|1550.4|1
1611929840000|2021-01-29 14:17:20||1550.2||1550.4||1550.4||1550.2|0
1611929850000|2021-01-29 14:17:30||1550.2||1550.2||1550.4||1550.2|0
1611929860000|2021-01-29 14:17:40|1550.6|1550.4|1550.8|1550.4|1550.8|1550.4|1550.6|1550.2|0
1611929870000|2021-01-29 14:17:50|1550.6|1550|1550.4|1550.2|1550.8|1550.4|1550.4|1550|20755
1611929880000|2021-01-29 14:18:00|1550.6||1550.4||1550.6||1550.4||0
1611929890000|2021-01-29 14:18:10|1550.6|1550.4|1550.6|1550.2|1551|1550.6|1550.4|1550.2|2851
1611929900000|2021-01-29 14:18:20|1550.8|1550.4|1550.6|1550.2|1550.8|1550.4|1550.6|1550.2|0
1611929910000|2021-01-29 14:18:30|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550.2|1550|303
1611929920000|2021-01-29 14:18:40|1550.4|1550|1550.4|1550|1550.6|1550|1550.4|1550|0
1611929930000|2021-01-29 14:18:50|1550.6|1550.4|1550.8|1550.6|1550.8|1550.6|1550.6|1550|0
1611929940000|2021-01-29 14:19:00|1551|1550.4|1550.6|1550.2|1551|1550.4|1550.6|1550.2|958
1611929950000|2021-01-29 14:19:10|1550.8||1550.6||1550.8||1550.6||0
1611929960000|2021-01-29 14:19:20|1550.8||1550.6||1550.8||1550.6||0
1611929970000|2021-01-29 14:19:30|1550.8|1550.4|1550.8|1550.4|1551|1550.8|1550.6|1550.2|15643
1611929980000|2021-01-29 14:19:40|1550.6|1550.2|1550.6|1550.4|1550.6|1550.4|1550.6|1550.2|0
1611929990000|2021-01-29 14:19:50|1550.8|1550.2|1550|1549.6|1550.8|1550.4|1549.6|1549.4|4868
1611930000000|2021-01-29 14:20:00|1550.2|1549.8|1550.4|1549.8|1550.4|1550|1550.2|1549.8|0
1611930010000|2021-01-29 14:20:10|1550.6|1550|1550.6|1550.2|1550.6|1550.4|1550.6|1550|784
1611930020000|2021-01-29 14:20:20|1550.8|1550.4|1550.6|1550.2|1551.2|1551|1550.4|1550|47833
1611930030000|2021-01-29 14:20:30|1550.8|1550.4|1550.6|1550|1550.8|1550.6|1550|1549.8|6602
1611930040000|2021-01-29 14:20:40|1550.4|1550.2|1550.4|1550.2|1550.4|1550.2|1550.2|1550|2
1611930050000|2021-01-29 14:20:50|1550.2|1550|1549.8|1549.4|1550.4|1550|1549.8|1549.4|4379
1611930060000|2021-01-29 14:21:00|1550|1549.6|1550.6|1550.2|1550.6|1550.2|1550|1549.6|1805
1611930070000|2021-01-29 14:21:10|1550.8|1550.4|1550.4|1549.8|1550.8|1550.6|1550.4|1549.8|3082
1611930080000|2021-01-29 14:21:20|1550.2|1550|1550.2|1549.8|1550.2|1550.2|1550.2|1549.6|750
1611930090000|2021-01-29 14:21:30|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550.2|1550|1250
1611930100000|2021-01-29 14:21:40|1550.4|1550|1550.6|1550|1550.6|1550.2|1550.2|1550|2356
1611930110000|2021-01-29 14:21:50|1550.8|1550.2|1551.4|1551|1551.4|1551|1550.6|1550.2|627
1611930120000|2021-01-29 14:22:00|1551.6|1550.8|1552.2|1551.6|1552.2|1552|1551.6|1550.8|5249
1611930130000|2021-01-29 14:22:10|1552|1551.4|1551.8|1551.6|1552|1551.6|1551.2|1551|4216
1611930140000|2021-01-29 14:22:20|1551.6|1551.2|1552|1551.4|1552|1551.4|1551.4|1551.2|4193
1611930150000|2021-01-29 14:22:30|1551.8|1551.6|1552|1551.8|1552|1551.8|1551.8|1551.6|0
1611930160000|2021-01-29 14:22:40|1551.8|1551.6|1551.8|1551.2|1551.8|1551.6|1551.6|1551.2|1824
1611930180000|2021-01-29 14:23:00|1552|1551.4|1551.8|1551.4|1552|1551.6|1551.8|1551.4|0
1611930190000|2021-01-29 14:23:10|1552|1551.6|1552|1551.6|1552|1551.6|1551.8|1551.6|400
1611930200000|2021-01-29 14:23:20|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.6|1551.4|302
1611930210000|2021-01-29 14:23:30|1551.8|1551.4|1551|1550.4|1551.8|1551.4|1551|1550.4|1358
1611930220000|2021-01-29 14:23:40|1550.8|1550.6|1550.6|1550.2|1550.8|1550.6|1550.4|1550|750
1611930230000|2021-01-29 14:23:50|1550.4|1550|1550.2|1549.8|1550.4|1550|1549.8|1549.6|21010
1611930240000|2021-01-29 14:24:00|1550.4|1549.6|1551|1550.4|1551|1550.4|1550.2|1549.6|824
1611930250000|2021-01-29 14:24:10|1551.2|1550.6|1551.4|1551|1551.4|1551.2|1551|1550.6|4451
1611930260000|2021-01-29 14:24:20|1551.2|1550.8|1551.2|1550.6|1551.2|1551|1550.8|1550.4|1322
1611930270000|2021-01-29 14:24:30||1550.8||1550.6||1551||1550.6|0
1611930280000|2021-01-29 14:24:40|1551.4|1551|1551.2|1550.8|1551.4|1551|1551|1550.8|700
1611930290000|2021-01-29 14:24:50|1551.4|1551|1551.4|1550.8|1551.4|1551|1551.2|1550.8|378
1611930300000|2021-01-29 14:25:00|1551.6|1551|1551.6|1551.2|1551.8|1551.6|1551.6|1551|2385
1611930310000|2021-01-29 14:25:10|1551.8|1551.4|1551.8|1551.4|1551.8|1551.6|1551.8|1551.4|116
1611930320000|2021-01-29 14:25:20|1551.6|1551.2|1551.4|1551|1551.6|1551.2|1551.2|1550.8|2324
1611930330000|2021-01-29 14:25:30|1551.6|1551.2|1551.6|1551.2|1551.6|1551.2|1551.4|1551|0
1611930340000|2021-01-29 14:25:40|1551.4|1551|1551.6|1551.2|1551.6|1551.2|1551.2|1551|0
1611930350000|2021-01-29 14:25:50|1551.8|1551.4|1552|1551.4|1552|1551.6|1551.8|1551.2|1873
1611930360000|2021-01-29 14:26:00|1551.8|1551.6|1552|1551.6|1552|1551.8|1551.8|1551.6|226
1611930370000|2021-01-29 14:26:10|1551.8|1551.4|1551.6|1551.2|1551.8|1551.4|1551.4|1551.2|4
1611930380000|2021-01-29 14:26:20|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.8|1551.4|500
1611930390000|2021-01-29 14:26:30|1551.8|1551.4|1551.8|1551.4|1552|1551.4|1551.2|1551|3081
1611930400000|2021-01-29 14:26:40|1552|1551.6|1552|1551.4|1552|1551.6|1552|1551.4|103
1611930420000|2021-01-29 14:27:00|1552.2|1551.6|1552.8|1552.4|1552.8|1552.6|1552.2|1551.6|425
1611930430000|2021-01-29 14:27:10|1553|1552.2|1552.8|1552.2|1553|1552.2|1552.8|1552.2|0
1611930440000|2021-01-29 14:27:20||1552.4||1552.2||1552.4||1552.2|0
1611930450000|2021-01-29 14:27:30|1553|1552.4|1552.8|1552.4|1553|1552.8|1552.8|1552.4|258
1611930460000|2021-01-29 14:27:40|1553|1552.6|1553|1552.6|1553|1552.8|1553|1552.6|587
1611930470000|2021-01-29 14:27:50|1553.2|1552.8|1553.6|1553|1553.8|1553|1553.2|1552.6|1967
1611930480000|2021-01-29 14:28:00|1553.4||1553.4||1553.6||1553.4||0
1611930490000|2021-01-29 14:28:10|1553.6|1552.8|1552.8|1552.4|1553.6|1553|1552.8|1552.4|1301
1611930500000|2021-01-29 14:28:20|1553|1552.6|1552.6|1552|1553|1552.6|1552.2|1552|3110
1611930510000|2021-01-29 14:28:30|1552.4|1551.8|1552.2|1551.6|1552.6|1551.8|1551.8|1551.6|4820
1611930520000|2021-01-29 14:28:40|1552.4|1551.8|1552.2|1551.8|1552.4|1552|1552.2|1551.8|251
1611930530000|2021-01-29 14:28:50|1552|1551.6|1552.6|1552|1552.6|1552|1551.8|1551.6|341
1611930540000|2021-01-29 14:29:00|1552.4|1552.2|1552.2|1551.6|1552.4|1552.4|1552|1551.6|1320
1611930550000|2021-01-29 14:29:10|1552.4|1551.8|1552.6|1552.2|1552.6|1552.4|1552.4|1551.8|102
1611930560000|2021-01-29 14:29:20|1552.8||1552.6||1552.8||1552.6||0
1611930570000|2021-01-29 14:29:30|1552.4|1552|1552.4|1552|1552.6|1552|1552.2|1552|2
1611930580000|2021-01-29 14:29:40|1552.2|1552.2|1552.8|1552.2|1552.8|1552.4|1552.2|1552|343
1611930590000|2021-01-29 14:29:50|1552.6|1551.8|1551.4|1550.8|1552.6|1552|1551.4|1550.8|7114
1611930600000|2021-01-29 14:30:00|1551.6|1551.2|1550.4|1550|1551.8|1551.2|1550.2|1549.8|9795
1611930610000|2021-01-29 14:30:10|1550.2|1549.8|1551.8|1551.4|1552|1551.6|1550|1549.8|6569
1611930620000|2021-01-29 14:30:20|1551.6|1551.2|1553.4|1553|1553.8|1553.4|1551.6|1551.2|17680
1611930630000|2021-01-29 14:30:30|1553.6|1553.2|1555|1554.6|1555.4|1555|1553.6|1553.2|25469
1611930640000|2021-01-29 14:30:40|1554.8|1554.4|1554.8|1554.2|1555|1554.6|1554|1553.6|8833
1611930650000|2021-01-29 14:30:50|1554.6|1554.4|1554.6|1554.2|1555|1554.6|1554.4|1554.2|357
1611930660000|2021-01-29 14:31:00|1554.8|1554|1553.6|1553.2|1554.8|1554.2|1553.4|1553.2|4345
1611930670000|2021-01-29 14:31:10|1553.8|1553|1554.4|1554.2|1555.2|1555|1553.4|1553|2176
1611930680000|2021-01-29 14:31:20|1554.6|1554.4|1554.4|1554|1555|1554.6|1554.2|1553.8|2953
1611930690000|2021-01-29 14:31:30|1554.6|1553.8|1552.4|1552|1554.6|1554|1552.4|1552|3247
1611930700000|2021-01-29 14:31:40|1552.2|1552.2|1552|1551.6|1552.8|1552.6|1551.4|1551.2|2116
1611930710000|2021-01-29 14:31:50|1552.2|1551.8|1551.2|1550.6|1552.8|1552.4|1551.2|1550.6|6542
1611930720000|2021-01-29 14:32:00|1551|1550.4|1552.2|1551.8|1552.6|1552|1550.8|1550.2|12541
1611930730000|2021-01-29 14:32:10|1552|1552|1551|1550.6|1552.4|1552|1550.8|1550.4|2061
1611930740000|2021-01-29 14:32:20|1550.8|1550.4|1549.8|1549.2|1551|1550.4|1549.4|1549|3330
1611930750000|2021-01-29 14:32:30|1549.6|1549|1549|1548.6|1549.8|1549.2|1548.8|1548.2|2914
1611930760000|2021-01-29 14:32:40|1548.8|1548.4|1548.2|1547.6|1548.8|1548.6|1547.6|1547.2|2050
1611930770000|2021-01-29 14:32:50|1548|1547.4|1547|1546.6|1548|1547.6|1546.8|1546.6|1327
1611930780000|2021-01-29 14:33:00|1547.2|1546.8|1547.8|1547.2|1549.2|1548.8|1547.2|1546.6|11021
1611930790000|2021-01-29 14:33:10|1548|1547|1548.8|1548.2|1549.2|1548.6|1547.8|1547|253
1611930800000|2021-01-29 14:33:20|1549|1548.4|1549.2|1548.6|1549.2|1548.8|1548.4|1548|1599
1611930810000|2021-01-29 14:33:30|1549|1548.8|1548.8|1548.2|1549.2|1548.8|1547.8|1547.4|2488
1611930820000|2021-01-29 14:33:40|1548.6|1548.4|1549|1548.4|1549.6|1549.2|1548.6|1548.2|3100
1611930830000|2021-01-29 14:33:50|1549.2|1548.6|1550.4|1550|1550.4|1550|1549|1548.6|11482
1611930840000|2021-01-29 14:34:00|1550.6|1549.8|1550.2|1549.8|1551.4|1551|1550.2|1549.8|9716
1611930850000|2021-01-29 14:34:10|1550|1549.6|1551.6|1551.2|1552.2|1551.6|1550|1549.4|849
1611930860000|2021-01-29 14:34:20|1551.8|1551|1553|1552.6|1553|1552.6|1551.6|1551|400
1611930870000|2021-01-29 14:34:30|1553.2|1552.8|1553.8|1553.2|1554.2|1553.6|1553.2|1552.8|676
1611930880000|2021-01-29 14:34:40|1554|1553.4|1553.4|1552.8|1554|1553.4|1552.4|1552|4160
1611930890000|2021-01-29 14:34:50|1553.2|1552.6|1553.6|1553|1553.8|1553.4|1552.8|1552.6|5461
1611930900000|2021-01-29 14:35:00|1553.4|1552.8|1551.2|1550.8|1553.4|1552.8|1551.2|1550.8|13180
1611930910000|2021-01-29 14:35:10|1551.4|1551|1551.2|1550.6|1551.6|1551.2|1550.4|1550|4481
1611930920000|2021-01-29 14:35:20|1551.4|1550.8|1553|1552.4|1553|1552.8|1550.8|1550.2|16542
1611930930000|2021-01-29 14:35:30|1553.2|1552.6|1555.8|1555.2|1556|1555.4|1553|1552.6|8267
1611930940000|2021-01-29 14:35:40|1555.6|1555.4|1556.2|1555.8|1556.4|1555.8|1555.4|1555.2|9734
1611930950000|2021-01-29 14:35:50|1556.4|1556|1556|1555.4|1556.8|1556.4|1555.8|1555.4|8775
1611930960000|2021-01-29 14:36:00|1555.8|1555.2|1554|1553.6|1555.8|1555.4|1554|1553.4|2519
1611930970000|2021-01-29 14:36:10|1553.8|1553.4|1554|1553.4|1554|1553.6|1553|1552.6|2184
1611930980000|2021-01-29 14:36:20|1553.6|1553.6|1553.4|1552.8|1553.6|1553.6|1552.8|1552.4|4399
1611930990000|2021-01-29 14:36:30|1553.2|1553|1553.6|1553.2|1554|1553.4|1552.6|1552.4|3792
1611931000000|2021-01-29 14:36:40|1553.4|1553|1554.2|1553.6|1554.6|1554|1552.6|1552.2|6419
1611931010000|2021-01-29 14:36:50|1554|1553.8|1553.8|1553.2|1554.4|1554|1553.4|1553|8462
1611931020000|2021-01-29 14:37:00|1553.6|1553|1554|1553.4|1554.4|1553.8|1553.2|1553|4109
1611931030000|2021-01-29 14:37:10|1553.8|1553.6|1555|1554.2|1555.2|1554.6|1553.4|1553|1607
1611931040000|2021-01-29 14:37:20|1555.2|1554.4|1555|1554.6|1555.6|1555|1554|1553.4|14471
1611931050000|2021-01-29 14:37:30|1555.2|1554.4|1554.6|1554.2|1555.4|1554.8|1554.2|1553.6|5319
1611931060000|2021-01-29 14:37:40|1554.4|1554|1552.6|1552.4|1554.6|1554.2|1552.4|1551.8|5610
1611931070000|2021-01-29 14:37:50|1552.8|1552.6|1552.2|1551.8|1553|1552.6|1551.8|1551|961
1611931080000|2021-01-29 14:38:00|1552.4|1551.6|1553.2|1552.6|1553.6|1553.2|1551.8|1551.4|4937
1611931090000|2021-01-29 14:38:10|1553|1552.4|1552|1551.4|1553|1552.6|1551.6|1551.2|9067
1611931100000|2021-01-29 14:38:20|1552.2|1551.6|1552.2|1551.6|1552.4|1551.8|1551.8|1551.4|3
1611931110000|2021-01-29 14:38:30|1552|1551.4|1550.8|1550.6|1552|1551.4|1550.8|1550.4|6642
1611931120000|2021-01-29 14:38:40|1551|1550.4|1550.4|1550|1551.2|1550.8|1550.4|1550|816
1611931130000|2021-01-29 14:38:50|1550.2|1549.8|1550.2|1549.6|1550.8|1550.2|1549.6|1549.2|8463
1611931140000|2021-01-29 14:39:00|1550|1549.4|1550.2|1549.6|1550.4|1550|1549.6|1549.2|3943
1611931150000|2021-01-29 14:39:10|1550|1549.4|1550.2|1549.6|1550.6|1550.2|1549.6|1549.2|2546
1611931160000|2021-01-29 14:39:20|1550|1549.8|1549.8|1549.4|1550.6|1550.2|1549.6|1549.2|3391
1611931170000|2021-01-29 14:39:30|1550|1549.2|1550|1549.6|1550.6|1550.2|1549.8|1549.2|875
1611931180000|2021-01-29 14:39:40|1549.8|1549.8|1549.8|1549.2|1550.6|1550.2|1549.4|1549|2267
1611931190000|2021-01-29 14:39:50|1549.6|1549|1549.4|1548.8|1549.8|1549.2|1548.8|1548.6|162
1611931200000|2021-01-29 14:40:00|1549.2|1548.6|1549.4|1548.8|1549.4|1549|1548.2|1547.6|6332
1611931210000|2021-01-29 14:40:10|1549.6|1549|1549.2|1548.6|1549.6|1549.2|1548.4|1547.8|2087
1611931220000|2021-01-29 14:40:20|1549|1548.4|1548|1547.4|1549|1548.4|1548|1547.2|9080
1611931230000|2021-01-29 14:40:30|1547.6|1547.6|1547.2|1546.8|1548|1547.6|1547.2|1546.4|5
1611931240000|2021-01-29 14:40:40|1547|1546.6|1547.2|1546.4|1547.2|1546.8|1546.8|1546.4|1738
1611931250000|2021-01-29 14:40:50|1547|1546.6|1546.8|1546.4|1547.2|1546.6|1546.8|1546.4|0
1611931260000|2021-01-29 14:41:00|1547|1546.6|1547.4|1547|1548|1547.8|1546.8|1546.4|11259
1611931270000|2021-01-29 14:41:10|1547.2|1546.8|1548.4|1547.8|1548.6|1548|1547|1546.6|13858
1611931280000|2021-01-29 14:41:20|1548.6|1548|1548.4|1547.8|1548.6|1548.4|1548.2|1547.8|1190
1611931290000|2021-01-29 14:41:30|1548.6|1547.6|1548.4|1547.8|1548.6|1548|1548.4|1547.6|0
1611931300000|2021-01-29 14:41:40|1548.2|1547.6|1548|1547.6|1548.2|1547.6|1547.6|1547|2261
1611931310000|2021-01-29 14:41:50|1547.8|1547.2|1547.4|1547|1548|1547.2|1547.4|1547|253
1611931320000|2021-01-29 14:42:00|1547.6|1547.2|1548|1547.8|1548|1547.8|1547.4|1547|3153
1611931330000|2021-01-29 14:42:10|1548.2|1548|1548.4|1547.8|1548.4|1548|1547.4|1547.2|3019
1611931340000|2021-01-29 14:42:20|1548.2|1548|1548.4|1547.6|1548.4|1548|1548|1547.4|355
1611931350000|2021-01-29 14:42:30|1548|1547.4|1548.4|1547.8|1548.4|1547.8|1547.4|1547.2|5716
1611931360000|2021-01-29 14:42:40|1548.2|1547.6|1547.6|1547|1548.4|1548.2|1547.2|1546.8|6781
1611931370000|2021-01-29 14:42:50|1547.8|1547.2|1548.4|1548|1548.4|1548|1547.6|1547|2361
1611931380000|2021-01-29 14:43:00|1548.2|1547.8|1548|1547.2|1548.4|1547.8|1547.6|1547.2|620
1611931390000|2021-01-29 14:43:10|1547.8|1547.4|1548|1547.6|1548.4|1547.8|1547.8|1547.2|86
1611931400000|2021-01-29 14:43:20|1548.2|1547.8|1548.4|1548.2|1548.6|1548.2|1548.2|1547.8|895
1611931410000|2021-01-29 14:43:30|1548.6|1548.4|1548|1547.4|1549|1548.4|1547.6|1547|4547
1611931420000|2021-01-29 14:43:40|1547.8|1547.2|1548.6|1548|1549.4|1549|1547.6|1547.2|5230
1611931430000|2021-01-29 14:43:50|1548.4|1547.8|1549|1548.6|1549.2|1548.8|1548.4|1547.8|3
1611931440000|2021-01-29 14:44:00|1549.2|1548.8|1549.8|1549.4|1550|1549.8|1549|1548.2|1618
1611931450000|2021-01-29 14:44:10|1549.4|1549.2|1549.4|1548.6|1549.6|1549.2|1548.6|1548.2|4290
1611931460000|2021-01-29 14:44:20|1549.2|1548.8|1549|1548.6|1549.4|1548.8|1548.4|1547.8|22
1611931470000|2021-01-29 14:44:30|1548.8|1548.4|1548.6|1548.2|1549|1548.4|1548.6|1548|2
1611931480000|2021-01-29 14:44:40|1548.8|1548|1548.2|1547.8|1548.8|1548.4|1548.2|1547.8|5444
1611931490000|2021-01-29 14:44:50|1548.4|1548|1548.2|1547.8|1548.6|1548.4|1548.2|1547.8|4550
1611931500000|2021-01-29 14:45:00|1548|1547.6|1548|1547.4|1548.6|1548|1547|1546.8|2691
1611931510000|2021-01-29 14:45:10|1547.6|1547.2|1546.6|1546.2|1548|1547.4|1546.4|1546.2|2972
1611931520000|2021-01-29 14:45:20|1546.4|1546|1546.8|1546.4|1547.4|1547.2|1546.4|1546|5268
1611931530000|2021-01-29 14:45:30|1546.6|1546.2|1547|1546.6|1547|1546.6|1546.4|1546|3712
1611931540000|2021-01-29 14:45:40|1546.8|1546.8|1548|1547.6|1548|1547.6|1546.8|1546.6|4197
1611931550000|2021-01-29 14:45:50|1547.8|1547.4|1549|1548.4|1549.2|1548.6|1547.6|1547|547
1611931560000|2021-01-29 14:46:00|1549.2|1548.2|1549.6|1549|1549.8|1549.2|1548.8|1548.2|990
1611931570000|2021-01-29 14:46:10|1549.8|1549.2|1549.2|1548.8|1550|1549.6|1549|1548.4|4524
1611931580000|2021-01-29 14:46:20|1549|1548.6|1549.4|1549|1549.6|1549.2|1548.6|1548.2|1073
1611931590000|2021-01-29 14:46:30|1549.6|1549.2|1550.4|1550|1550.4|1550.2|1549.4|1549|4836
1611931600000|2021-01-29 14:46:40|1550.6|1550.2|1550.8|1550.4|1551.6|1551.2|1550.6|1550|5477
1611931610000|2021-01-29 14:46:50|1551|1550.6|1551.2|1550.6|1551.2|1551|1550.8|1550.4|2692
1611931620000|2021-01-29 14:47:00|1551|1550.8|1549.4|1548.8|1551.4|1551|1549.2|1548.8|2754
1611931630000|2021-01-29 14:47:10|1549.2|1549|1549.8|1549.4|1550.2|1549.8|1548.8|1548.4|2124
1611931640000|2021-01-29 14:47:20|1550|1549.6|1549.6|1549|1550.2|1549.8|1549.4|1549|4564
1611931650000|2021-01-29 14:47:30|1549.4|1549.2|1549.6|1549.2|1549.8|1549.6|1549.2|1548.8|6149
1611931660000|2021-01-29 14:47:40|1549.8|1549.4|1550.8|1550.4|1551|1550.6|1549.6|1549.2|3399
1611931670000|2021-01-29 14:47:50|1550.6|1550.2|1549.8|1549.4|1551.6|1551|1549.6|1549.4|11253
1611931680000|2021-01-29 14:48:00|1549.6|1549.2|1548.2|1547.8|1549.6|1549.2|1548|1547.6|9216
1611931690000|2021-01-29 14:48:10|1548|1547.6|1547|1546.4|1548.2|1547.8|1546.6|1546.4|12174
1611931700000|2021-01-29 14:48:20|1546.8|1546.2|1546.8|1546.4|1547|1546.6|1545.8|1545.6|13217
1611931710000|2021-01-29 14:48:30|1547|1546.6|1546.8|1546.4|1547|1546.6|1546|1545.8|9038
1611931720000|2021-01-29 14:48:40|1547|1546.6|1548|1547.6|1548.2|1547.8|1546.6|1546.4|9026
1611931730000|2021-01-29 14:48:50|1548.2|1548|1549.2|1548.8|1549.4|1549.2|1547.8|1547.6|4952
1611931740000|2021-01-29 14:49:00|1549|1548.6|1548.2|1547.8|1549.2|1548.8|1548.2|1547.8|1980
1611931750000|2021-01-29 14:49:10|1548.4|1548|1548|1547.4|1548.8|1548.4|1547.6|1547.2|9107
1611931760000|2021-01-29 14:49:20|1547.8|1547.2|1546.6|1546.2|1547.8|1547.4|1546.2|1545.8|8104
1611931770000|2021-01-29 14:49:30|1546.4|1546|1546.6|1546.2|1547|1546.6|1545.8|1545.4|5223
1611931780000|2021-01-29 14:49:40|1546.4|1546|1546.4|1546|1546.8|1546.4|1546.2|1546|1695
1611931790000|2021-01-29 14:49:50|1546.2|1545.8|1545.8|1545.2|1546.4|1546|1545.2|1545|4843
1611931800000|2021-01-29 14:50:00|1545.6|1545|1545.8|1545.2|1545.8|1545.2|1544.6|1544.2|16449
1611931810000|2021-01-29 14:50:10|1545.6|1545|1544.6|1544|1545.8|1545.2|1544.4|1544|6479
1611931820000|2021-01-29 14:50:20|1544.4|1543.8|1543.6|1543|1544.4|1543.8|1543.2|1543|10824
1611931830000|2021-01-29 14:50:30|1543.8|1543.2|1544.6|1544.2|1544.6|1544.2|1543.6|1543|3861
1611931840000|2021-01-29 14:50:40|1544.4|1544|1544.8|1544.2|1545.8|1545.4|1544.4|1544|1837
1611931850000|2021-01-29 14:50:50|1544.6|1544.4|1544|1543.6|1545|1544.6|1544|1543.6|1878
1611931860000|2021-01-29 14:51:00|1544.2|1543.8|1544.6|1544|1544.8|1544.2|1543.8|1543.4|1790
1611931870000|2021-01-29 14:51:10|1544.4|1543.8|1544.2|1543.4|1544.4|1543.8|1543.6|1543.2|1833
1611931880000|2021-01-29 14:51:20|1544|1543.6|1543.6|1543.2|1544.4|1544.2|1543.6|1543|11028
1611931890000|2021-01-29 14:51:30|1543.8|1543.4|1544|1543.6|1544.4|1544|1543.6|1543.2|1194
1611931900000|2021-01-29 14:51:40|1544.2|1543.8|1544.2|1543.6|1545|1544.6|1544|1543.4|1247
1611931910000|2021-01-29 14:51:50|1544|1543.8|1543.6|1543|1544.2|1543.8|1543.2|1543|801
1611931920000|2021-01-29 14:52:00|1543.4|1542.8|1542.4|1542|1543.4|1542.8|1542.4|1542|4122
1611931930000|2021-01-29 14:52:10|1542.6|1542.2|1542.8|1542.2|1542.8|1542.4|1541.8|1541.6|4039
1611931940000|2021-01-29 14:52:20|1542.6|1542.4|1542.2|1541.8|1542.8|1542.4|1541.8|1541.6|3112
1611931950000|2021-01-29 14:52:30|1542.4|1542|1543.4|1542.8|1543.4|1543|1542|1541.8|13471
1611931960000|2021-01-29 14:52:40|1543.2|1543|1543.2|1542.6|1543.6|1543|1542.8|1542.4|7601
1611931970000|2021-01-29 14:52:50|1543|1542.4|1543.2|1542.8|1543.2|1542.8|1542.2|1542|6789
1611931980000|2021-01-29 14:53:00|1543|1543|1542.2|1541.8|1543.4|1543.2|1542.2|1541.8|5113
1611931990000|2021-01-29 14:53:10|1542.4|1542|1542.4|1542|1542.6|1542.2|1542|1541.4|4510
1611932000000|2021-01-29 14:53:20|1542.6|1542.4|1543.4|1543.2|1543.8|1543.6|1542|1541.6|22631
1611932010000|2021-01-29 14:53:30|1543.6|1543|1542.4|1541.8|1543.6|1543.2|1542.2|1541.8|3879
1611932020000|2021-01-29 14:53:40|1542.6|1542|1542.2|1541.8|1542.8|1542.4|1541.8|1541.4|4812
1611932030000|2021-01-29 14:53:50|1542|1541.6|1542.4|1541.8|1542.4|1542|1542|1541.6|418
1611932040000|2021-01-29 14:54:00|1542.6|1542|1542.2|1541.8|1542.8|1542.2|1541.8|1541.4|3862
1611932050000|2021-01-29 14:54:10|1542.4|1542|1542.6|1542.4|1542.6|1542.4|1542|1541.6|4568
1611932060000|2021-01-29 14:54:20|1542.4|1542.2|1542.6|1542.4|1543|1542.8|1542.4|1542.2|2329
1611932070000|2021-01-29 14:54:30|1542.4|1542.2|1543.2|1542.8|1543.2|1543|1542.4|1542|1491
1611932080000|2021-01-29 14:54:40|1543|1542.6|1543|1542.6|1543.2|1542.8|1542.8|1542.6|214
1611932090000|2021-01-29 14:54:50|1542.8|1542.4|1543.2|1542.8|1543.2|1543|1542.6|1542.2|2159
1611932100000|2021-01-29 14:55:00|1543.4|1543|1545.2|1544.6|1545.6|1545.4|1543.4|1543|3916
1611932110000|2021-01-29 14:55:10|1545|1544.8|1545.4|1544.8|1545.8|1545.4|1545|1544.8|8282
1611932120000|2021-01-29 14:55:20|1545.2|1545|1544.4|1543.8|1545.6|1545.2|1544|1543.8|6056
1611932130000|2021-01-29 14:55:30|1544.6|1544|1545.6|1545|1545.6|1545.2|1544.6|1544|2517
1611932140000|2021-01-29 14:55:40|1545.8|1545.4|1546.6|1546|1546.6|1546.4|1545.6|1545|6689
1611932150000|2021-01-29 14:55:50|1546.8|1546.2|1548|1547.4|1548.4|1548.2|1546.8|1546.2|6097
1611932160000|2021-01-29 14:56:00|1547.8|1547.2|1546.8|1546.4|1548|1547.2|1546.6|1546.2|6200
1611932170000|2021-01-29 14:56:10|1547|1546.6|1547.4|1547|1547.4|1547.2|1546.8|1546.4|83
1611932180000|2021-01-29 14:56:20|1547.2|1546.8|1547.8|1547.4|1548|1547.6|1547|1546.6|3971
1611932190000|2021-01-29 14:56:30|1547.6|1547.6|1548|1547.6|1548|1547.8|1547.6|1547.2|1955
1611932200000|2021-01-29 14:56:40|1548.2|1547.8|1547.2|1546.8|1548.2|1548|1547.2|1546.6|3265
1611932210000|2021-01-29 14:56:50|1547.4|1547|1548.2|1547.4|1548.2|1547.6|1547|1547|855
1611932220000|2021-01-29 14:57:00|1548|1547.8|1548|1547.4|1548.2|1547.8|1547.8|1547.4|6
1611932230000|2021-01-29 14:57:10|1547.8|1547.2|1548|1547.4|1548|1547.6|1547.6|1547.2|466
1611932240000|2021-01-29 14:57:20|1547.8|1547.2|1547.8|1547.2|1548|1547.4|1547.2|1546.8|1231
1611932250000|2021-01-29 14:57:30|1548|1547.4|1548|1547.4|1548|1547.4|1547.2|1547|252
1611932260000|2021-01-29 14:57:40|1548.2|1547.8|1549.8|1549.4|1550|1549.8|1548.2|1547.4|8005
1611932270000|2021-01-29 14:57:50|1550|1549.6|1551.2|1550.8|1551.2|1550.8|1550|1549.4|8763
1611932280000|2021-01-29 14:58:00|1551|1550.6|1551|1550.8|1551.6|1551|1550.8|1550.4|13874
1611932290000|2021-01-29 14:58:10|1550.8|1550.6|1552.4|1552|1552.4|1552|1550.6|1550.2|18106
1611932300000|2021-01-29 14:58:20|1552.6|1552.2|1552|1551.6|1553|1552.4|1551.4|1551.2|3677
1611932310000|2021-01-29 14:58:30|1551.8|1551.4|1551.6|1551.2|1552.4|1552.2|1551.6|1551|2050
1611932320000|2021-01-29 14:58:40|1551.8|1551.4|1551.4|1551|1552|1551.4|1551.2|1550.8|3631
1611932330000|2021-01-29 14:58:50|1551.6|1551.2|1551.6|1551.2|1551.8|1551.2|1551.4|1550.8|2541
1611932340000|2021-01-29 14:59:00|1551.8|1551|1551|1550.4|1551.8|1551|1550.6|1550|1735
1611932350000|2021-01-29 14:59:10|1551.2|1550.2|1550.6|1550.2|1551.8|1551.2|1550.4|1550|3816
1611932360000|2021-01-29 14:59:20|1550.4|1550|1549.8|1549.2|1550.4|1550|1549.2|1548.8|1503
1611932370000|2021-01-29 14:59:30|1549.6|1549|1549.4|1549|1549.6|1549.2|1549.4|1548.8|77
1611932380000|2021-01-29 14:59:40|1549.2|1548.8|1549|1548.6|1549.4|1549|1548.8|1548.4|1607
1611932390000|2021-01-29 14:59:50|1548.8|1548.4|1549.4|1548.4|1549.4|1548.6|1548.8|1548|7
1611932400000|2021-01-29 15:00:00|1549|1548.2|1549|1548.2|1549.4|1548.8|1548.8|1548|708
1611932410000|2021-01-29 15:00:10|1549.2|1548.4|1549|1548.8|1549.4|1548.8|1549|1548.2|0
1611932420000|2021-01-29 15:00:20|1548.8|1548.6|1549.4|1548.8|1549.6|1549.2|1548.8|1548.2|252
1611932430000|2021-01-29 15:00:30|1549.2|1548.6|1549|1548.6|1549.6|1549.4|1548.6|1548|2763
1611932440000|2021-01-29 15:00:40|1548.6|1548.4|1549.8|1549.4|1550|1549.8|1548|1547.6|10414
1611932450000|2021-01-29 15:00:50|1550|1549.2|1549.8|1549.4|1550|1549.4|1549|1548.6|1699
1611932460000|2021-01-29 15:01:00|1549.6|1549.2|1550.8|1550.2|1551|1550.6|1549.4|1549|3902
1611932470000|2021-01-29 15:01:10|1550.6|1550.4|1550.4|1549.8|1550.8|1550.4|1550.4|1549.8|906
1611932480000|2021-01-29 15:01:20|1550.2|1549.6|1550|1549.4|1550.4|1549.8|1549.2|1548.6|877
1611932490000|2021-01-29 15:01:30|1550.2|1549.6|1549.6|1549.2|1550.4|1549.8|1549|1548.6|488
1611932500000|2021-01-29 15:01:40|1549.4|1549|1549.2|1548.6|1550|1549.4|1549.2|1548.4|5
1611932510000|2021-01-29 15:01:50|1549|1548.4|1549|1548.2|1549|1548.6|1548.4|1547.8|232
1611932520000|2021-01-29 15:02:00|1548.8|1548.4|1550.2|1549.8|1550.4|1550|1548.8|1548.4|1037
1611932530000|2021-01-29 15:02:10|1550.4|1550|1551.2|1550.8|1551.4|1551|1550|1549.8|1150
1611932540000|2021-01-29 15:02:20|1551.4|1550.6|1552|1551.6|1552.6|1552.2|1551|1550.6|17598
1611932550000|2021-01-29 15:02:30|1551.8|1551.4|1551.8|1551.4|1552.2|1551.8|1551.6|1551|2821
1611932560000|2021-01-29 15:02:40|1552|1551.6|1553.4|1553.2|1553.4|1553.2|1552|1551.6|3425
1611932570000|2021-01-29 15:02:50|1553.6|1553.4|1553|1552.6|1553.6|1553.4|1552.8|1552.2|6447
1611932580000|2021-01-29 15:03:00|1552.8|1552.4|1552.2|1551.6|1552.8|1552.4|1551.8|1551.4|1395
1611932590000|2021-01-29 15:03:10|1551.6|1551.4|1551.6|1551.2|1552|1551.6|1551.4|1551|1905
1611932600000|2021-01-29 15:03:20|1551.8|1551|1551|1550.6|1551.8|1551|1550.6|1550.2|6958
1611932610000|2021-01-29 15:03:30|1550.8|1550.4|1550.8|1550.4|1551.4|1550.6|1550.2|1550|290
1611932620000|2021-01-29 15:03:40|1551|1550.6|1551.8|1551|1551.8|1551.2|1551|1550.4|666
1611932630000|2021-01-29 15:03:50|1551.6|1550.8|1551|1550.4|1551.8|1550.8|1550.8|1550.4|1000
1611932640000|2021-01-29 15:04:00|1551.2|1550.6|1551.2|1550.8|1551.8|1551.4|1551|1550.4|972
1611932650000|2021-01-29 15:04:10|1551.4|1551|1552.2|1552|1552.6|1552|1551.4|1551|230
1611932660000|2021-01-29 15:04:20|1552.4|1552.2|1552.8|1552.4|1553|1552.6|1552.2|1552|965
1611932670000|2021-01-29 15:04:30|1553|1553|1553.4|1553|1553.6|1553.2|1553|1552.6|615
1611932680000|2021-01-29 15:04:40|1553.2|1552.8|1553.4|1553|1553.4|1553.2|1553|1552.8|1097
1611932690000|2021-01-29 15:04:50|1553.2|1553.2|1554.2|1553.8|1554.6|1554.4|1553.2|1553|5354
1611932700000|2021-01-29 15:05:00|1554|1554|1553.4|1553.2|1554.4|1554|1553.2|1552.8|4033
1611932710000|2021-01-29 15:05:10|1553.6|1553|1552.6|1552.2|1553.6|1553.2|1552.4|1552.2|1187
1611932720000|2021-01-29 15:05:20|1552.4|1552|1552.8|1552.4|1553|1552.4|1552|1551.6|1675
1611932730000|2021-01-29 15:05:30|1552.6|1552.2|1552.4|1552|1552.8|1552.4|1552.2|1551.6|4901
1611932740000|2021-01-29 15:05:40|1552.6|1552.2|1551.6|1551|1552.8|1552.2|1551.2|1550.8|9103
1611932750000|2021-01-29 15:05:50|1551.8|1551.2|1551.8|1551.2|1551.8|1551.4|1551|1550.6|1000
1611932760000|2021-01-29 15:06:00|1552|1551.4|1552|1551.4|1552.4|1552|1551.6|1551.4|3555
1611932770000|2021-01-29 15:06:10|1551.8|1551.2|1551.4|1551|1552|1551.6|1551|1550.6|10712
1611932780000|2021-01-29 15:06:20|1551.6|1551.2|1551.4|1551|1551.8|1551.4|1550.8|1550.6|1182
1611932790000|2021-01-29 15:06:30|1551.2|1550.8|1550.6|1550.2|1551.4|1550.8|1550|1549.6|2297
1611932800000|2021-01-29 15:06:40|1550.8|1550|1548.6|1548.2|1550.8|1550|1548.6|1548.2|5386
1611932810000|2021-01-29 15:06:50|1548.8|1548.4|1549.2|1548.6|1549.4|1548.8|1548.8|1548.4|3776
1611932820000|2021-01-29 15:07:00|1549.4|1548.8|1549.8|1549.2|1549.8|1549.4|1549|1548.6|2230
1611932830000|2021-01-29 15:07:10|1549.6|1549.4|1549.4|1548.8|1549.6|1549.4|1549|1548.4|826
1611932840000|2021-01-29 15:07:20|1549|1548.6|1549.8|1549.2|1549.8|1549.4|1548.8|1548.2|2478
1611932850000|2021-01-29 15:07:30|1549.6|1549.4|1549.2|1548.6|1549.8|1549.4|1549|1548.6|6
1611932860000|2021-01-29 15:07:40|1549|1548.4|1549.4|1549|1549.8|1549.4|1548.6|1548.2|4536
1611932870000|2021-01-29 15:07:50|1549.2|1549.2|1549.4|1549.2|1549.6|1549.2|1549.2|1549.2|500
1611932880000|2021-01-29 15:08:00|1549.6|1549.4|1550.4|1549.8|1550.6|1550.4|1549.6|1549.4|4454
1611932890000|2021-01-29 15:08:10|1550.2|1550|1550.6|1550.2|1550.6|1550.2|1550|1549.6|0
1611932900000|2021-01-29 15:08:20|1550.8|1550|1551|1550.4|1551|1550.6|1550.2|1549.8|2292
1611932910000|2021-01-29 15:08:30|1551.2|1550.6|1552|1551.6|1552|1551.6|1551|1550.6|726
1611932920000|2021-01-29 15:08:40|1551.8|1551.4|1551.4|1551|1551.8|1551.6|1551|1550.8|1614
1611932930000|2021-01-29 15:08:50|1551.6|1551.2|1551.6|1551.2|1551.8|1551.4|1551.4|1551|0
1611932940000|2021-01-29 15:09:00|1551.4|1551|1551.4|1551|1551.4|1551|1550.8|1550.4|5569
1611932950000|2021-01-29 15:09:10|1551.2|1550.8|1551.2|1550.6|1551.2|1551|1551|1550.6|3602
1611932960000|2021-01-29 15:09:20|1551|1550.4|1551|1550.6|1551.2|1550.8|1550.6|1550.2|904
1611932970000|2021-01-29 15:09:30|1550.8|1550.4|1551.4|1551|1551.6|1551.2|1550.8|1550.4|4021
1611932980000|2021-01-29 15:09:40|1551.6|1551.2|1552.8|1552.4|1553.4|1553.2|1551.4|1551.2|16046
1611932990000|2021-01-29 15:09:50|1553|1552.6|1553.6|1553.2|1554.2|1553.8|1552.8|1552.6|4291
1611933000000|2021-01-29 15:10:00|1553.8|1553.4|1554.6|1554|1554.6|1554.2|1553.4|1553|404
1611933010000|2021-01-29 15:10:10|1554.8|1554.2|1554.8|1554.4|1555.8|1555.4|1554.6|1554|5664
1611933020000|2021-01-29 15:10:20|1554.6|1554.2|1554.8|1554.4|1555.2|1554.8|1554.6|1554.2|39
1611933030000|2021-01-29 15:10:30|1555|1554.6|1555.2|1554.8|1555.6|1555.2|1554.8|1554.4|1978
1611933040000|2021-01-29 15:10:40|1555.4|1555|1555.2|1554.6|1555.6|1555.2|1554.8|1554.6|4227
1611933050000|2021-01-29 15:10:50|1555.4|1554.8|1555.2|1554.8|1555.8|1555.4|1554.4|1554.2|17195
1611933060000|2021-01-29 15:11:00|1555.4|1554.6|1555.4|1555|1555.6|1555.2|1555.2|1554.6|500
1611933070000|2021-01-29 15:11:10|1555.2|1554.8|1554.6|1554|1555.4|1554.8|1554|1553.8|12633
1611933080000|2021-01-29 15:11:20|1554.4|1554.2|1553.4|1553|1554.6|1554.4|1553.4|1553|2878
1611933090000|2021-01-29 15:11:30|1553.6|1552.8|1553.6|1553|1553.8|1553.4|1553.4|1552.8|1289
1611933100000|2021-01-29 15:11:40|1553.4|1552.8|1552.8|1552.4|1553.6|1553.2|1552.6|1552.2|11177
1611933110000|2021-01-29 15:11:50|1553|1552.6|1552.6|1552.2|1553.2|1552.8|1552.4|1552|753
1611933120000|2021-01-29 15:12:00|1552.4|1552|1553.2|1552.8|1553.2|1553|1552.2|1551.8|106
1611933130000|2021-01-29 15:12:10|1553|1552.6|1553.2|1552.8|1553.2|1553|1553|1552.4|1006
1611933140000|2021-01-29 15:12:20|1553|1552.6|1552.6|1552.2|1553.2|1552.8|1552.6|1552|220
1611933150000|2021-01-29 15:12:30|1552.8|1552.4|1553.2|1552.6|1553.2|1552.8|1552.6|1552.2|6030
1611933160000|2021-01-29 15:12:40|1553.4|1552.8|1553.2|1552.6|1553.6|1553|1552.6|1552.2|445
1611933170000|2021-01-29 15:12:50|1553|1552.4|1553|1552.4|1553.4|1553|1552.6|1552.2|0
1611933180000|2021-01-29 15:13:00|1552.8|1552.2|1553.4|1553|1553.6|1553.2|1552|1551.8|4933
1611933190000|2021-01-29 15:13:10|1553.2|1552.8|1553|1552.4|1553.2|1552.8|1552.8|1552.4|752
1611933200000|2021-01-29 15:13:20|1553.2|1552.6|1553.2|1552.8|1553.4|1553|1552.6|1552.2|760
1611933210000|2021-01-29 15:13:30|1553|1552.6|1553|1552.8|1553.2|1552.8|1552.8|1552.4|0
1611933220000|2021-01-29 15:13:40|1553.2|1553|1553.6|1553.2|1553.8|1553.2|1553|1552.8|1884
1611933230000|2021-01-29 15:13:50|1553.4|1553|1553.8|1553.4|1554|1553.4|1552.8|1552.6|2999
1611933240000|2021-01-29 15:14:00|1554|1553.6|1554|1553.8|1554|1553.8|1553.6|1553.4|1550
1611933250000|2021-01-29 15:14:10|1554.2|1554|1554.4|1554|1555|1554.8|1554.2|1553.8|3542
1611933260000|2021-01-29 15:14:20|1554.2|1553.8|1554.4|1554|1554.4|1554|1553.8|1553.4|500
1611933270000|2021-01-29 15:14:30|1554.2|1553.8|1553.6|1553.2|1554.2|1553.8|1553.4|1553.2|730
1611933280000|2021-01-29 15:14:40|1553.4|1553|1553|1552.6|1553.6|1553.2|1552.8|1552.4|3309
1611933290000|2021-01-29 15:14:50|1553.2|1552.8|1552.4|1552|1553.2|1553|1552.4|1551.8|881
1611933300000|2021-01-29 15:15:00|1552.6|1552.2|1553.8|1553.4|1554|1553.8|1552.6|1552.2|2885
1611933310000|2021-01-29 15:15:10|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.4|1553|0
1611933320000|2021-01-29 15:15:20|1553.4|1553|1553.4|1553|1553.8|1553.2|1552.8|1552.4|5876
1611933330000|2021-01-29 15:15:30|1553.2|1552.8|1552.2|1551.8|1553.2|1552.8|1552|1551.4|302
1611933340000|2021-01-29 15:15:40|1552.4|1552|1551.8|1551.4|1552.4|1552|1551.8|1551.4|850
1611933350000|2021-01-29 15:15:50|1551.6|1551.2|1552.4|1552|1552.4|1552|1551.6|1551|1205
1611933360000|2021-01-29 15:16:00|1552|1551.8|1552|1551.4|1552.6|1552.2|1551.8|1551.4|11205
1611933370000|2021-01-29 15:16:10|1551.8|1551.2|1552|1551.6|1552|1551.8|1551.2|1550.8|654
1611933380000|2021-01-29 15:16:20|1552.2|1551.8|1551.8|1551.4|1552.2|1552|1551.2|1551|1222
1611933390000|2021-01-29 15:16:30|1552|1551.6|1552.2|1551.8|1552.2|1551.8|1551.4|1551|2452
1611933400000|2021-01-29 15:16:40|1552.4|1551.6|1551.4|1551|1552.4|1551.6|1551.4|1551|4238
1611933410000|2021-01-29 15:16:50|1551.6|1551.2|1551|1550.6|1551.8|1551.4|1551|1550.6|1392
1611933420000|2021-01-29 15:17:00|1551.2|1550.8|1551|1550.8|1551.4|1551|1551|1550.6|6215
1611933430000|2021-01-29 15:17:10|1550.8|1550.6|1551.2|1550.6|1551.2|1550.8|1550.6|1550.2|2420
1611933440000|2021-01-29 15:17:20|1551.4|1550.8|1551.6|1551.2|1551.8|1551.6|1551.4|1550.6|923
1611933450000|2021-01-29 15:17:30|1551.8|1551.4|1552.8|1552.2|1553|1552.6|1551.8|1551.4|7605
1611933460000|2021-01-29 15:17:40|1552.6|1552|1552.8|1552.4|1553.4|1552.8|1551.8|1551.6|1065
1611933470000|2021-01-29 15:17:50|1553|1552.2|1553|1552.6|1553.2|1552.6|1552.6|1552|5566
1611933480000|2021-01-29 15:18:00|1552.8|1552.4|1552|1551.6|1553|1552.4|1552|1551.4|6426
1611933490000|2021-01-29 15:18:10|1551.8|1551.4|1551.8|1551.6|1552.2|1551.8|1551.4|1551|3310
1611933500000|2021-01-29 15:18:20|1552|1551.8|1552|1551.4|1552.4|1552|1552|1551.4|510
1611933510000|2021-01-29 15:18:30|1551.8|1551.2|1551.6|1551.2|1551.8|1551.4|1551.2|1551|250
1611933520000|2021-01-29 15:18:40|1551.4|1551|1551.4|1551|1551.4|1551|1550.8|1550.6|4326
1611933530000|2021-01-29 15:18:50|1551.6|1550.8|1551.4|1550.8|1551.6|1551.2|1551|1550.6|760
1611933540000|2021-01-29 15:19:00|1551.6|1551|1551.4|1550.8|1552|1551.4|1551.4|1550.8|109
1611933550000|2021-01-29 15:19:10|1551.6|1551|1551.2|1550.8|1551.6|1551.2|1550.8|1550.4|3828
1611933560000|2021-01-29 15:19:20|1551|1550.6|1550.8|1550.4|1551.2|1550.6|1550.8|1550.4|500
1611933570000|2021-01-29 15:19:30|1550.6|1550.2|1550.6|1550.2|1550.8|1550.4|1550.4|1550.2|1843
1611933580000|2021-01-29 15:19:40|1550.8|1550.4|1550.4|1550|1551.2|1551|1550.4|1550|20444
1611933590000|2021-01-29 15:19:50|1550.6|1550.4|1550.2|1549.6|1550.8|1550.6|1550|1549.6|12603
1611933600000|2021-01-29 15:20:00|1550|1549.4|1550|1549.6|1550|1549.8|1549.2|1549|7516
1611933610000|2021-01-29 15:20:10|1550.2|1549.8|1550.6|1550.2|1550.8|1550.4|1550.2|1549.8|1255
1611933620000|2021-01-29 15:20:20|1550.4|1550|1551.6|1551.2|1551.6|1551.2|1550.4|1550|10808
1611933630000|2021-01-29 15:20:30|1551.8|1551|1551.6|1551.2|1551.8|1551.4|1551|1550.6|3418
1611933640000|2021-01-29 15:20:40|1551.8|1551.4|1551.8|1551.4|1551.8|1551.6|1551.4|1550.8|3255
1611933650000|2021-01-29 15:20:50|1551.6|1551.2|1551.8|1551.4|1551.8|1551.6|1551.4|1551|958
1611933660000|2021-01-29 15:21:00|1551.6|1551.2|1551.4|1551.2|1551.8|1551.4|1551.2|1550.8|297
1611933670000|2021-01-29 15:21:10|1551.2|1551|1551|1550.6|1551.2|1551|1550.6|1550.2|210
1611933680000|2021-01-29 15:21:20|1551.2|1551|1552|1551.6|1552.2|1551.8|1551|1550.6|5619
1611933690000|2021-01-29 15:21:30|1551.8|1551.4|1552|1551.4|1552.2|1551.6|1551.8|1551.4|0
1611933700000|2021-01-29 15:21:40|1552.2|1551.6|1552.4|1552|1552.6|1552.4|1552.2|1551.4|1789
1611933710000|2021-01-29 15:21:50|1552.6|1551.8|1551.8|1551.4|1552.6|1551.8|1551.6|1551.2|2802
1611933720000|2021-01-29 15:22:00|1552|1551.2|1551.8|1551.4|1552|1551.4|1551.4|1551|2
1611933730000|2021-01-29 15:22:10|1552|1551.6|1553|1552.6|1553|1552.6|1551.8|1551.4|4569
1611933740000|2021-01-29 15:22:20|1552.8|1552.4|1553.2|1552.8|1553.4|1553.2|1552.8|1552.4|2061
1611933750000|2021-01-29 15:22:30|1553|1552.6|1552.8|1552.2|1553.4|1553|1552.4|1552|16050
1611933760000|2021-01-29 15:22:40|1552.6|1552|1552.4|1552.2|1552.8|1552.4|1552.4|1552|1059
1611933770000|2021-01-29 15:22:50|1552.2|1552|1552.6|1552.2|1552.6|1552.2|1552.2|1551.6|2
1611933780000|2021-01-29 15:23:00|1552.8|1552.4|1553|1552.4|1553|1552.6|1552.6|1552.4|0
1611933790000|2021-01-29 15:23:10|1553.2|1552.6|1553.8|1553.4|1553.8|1553.4|1553|1552.6|3892
1611933800000|2021-01-29 15:23:20|1553.6|1553.2|1553.6|1553.2|1554|1553.6|1553.4|1553.2|993
1611933810000|2021-01-29 15:23:30|1553.8|1553.4|1553.6|1553.2|1553.8|1553.6|1553.4|1553.2|3287
1611933820000|2021-01-29 15:23:40|1553.8|1553|1553.2|1552.8|1553.8|1553.2|1553|1552.8|257
1611933830000|2021-01-29 15:23:50|1553|1552.6|1552.2|1551.8|1553|1552.6|1552.2|1551.8|1586
1611933840000|2021-01-29 15:24:00|1552.4|1552|1552.2|1551.8|1552.6|1552.4|1551.8|1551.6|4937
1611933850000|2021-01-29 15:24:10|1552|1552|1552.4|1552|1552.4|1552.2|1552|1551.6|1600
1611933860000|2021-01-29 15:24:20|1552.2|1551.8|1551.8|1551.4|1552.4|1552|1551.8|1551.4|1106
1611933870000|2021-01-29 15:24:30|1552|1551.6|1551.6|1551.2|1552.2|1552|1551.6|1551.2|4958
1611933880000|2021-01-29 15:24:40|1551.8|1551.4|1551.4|1551|1551.8|1551.6|1551.4|1551|226
1611933890000|2021-01-29 15:24:50|1551.6|1551.2|1552|1551.4|1552|1551.4|1551.6|1551|1785
1611933900000|2021-01-29 15:25:00|1552.2|1551.6|1552.6|1552.2|1552.8|1552.4|1552|1551.4|8617
1611933910000|2021-01-29 15:25:10|1552.4|1552|1551.8|1551.6|1552.4|1552|1551.6|1551.2|3032
1611933920000|2021-01-29 15:25:20|1551.6|1551.4|1550.8|1550.4|1551.6|1551.4|1550.6|1550.2|5698
1611933930000|2021-01-29 15:25:30|1551|1550.2|1550|1549.6|1551|1550.2|1550|1549.4|4525
1611933940000|2021-01-29 15:25:40|1549.8|1549.4|1549.2|1548.8|1549.8|1549.4|1548.8|1548.4|9114
1611933950000|2021-01-29 15:25:50|1549.4|1549|1549|1548.8|1549.6|1549.4|1548.8|1548.4|10328
1611933960000|2021-01-29 15:26:00|1549.2|1549|1549.4|1549|1549.6|1549.2|1549|1548.6|2393
1611933970000|2021-01-29 15:26:10|1549.2|1548.8|1548|1547.6|1549.4|1549|1548|1547.6|14938
1611933980000|2021-01-29 15:26:20|1548.2|1547.8|1548|1547.4|1548.2|1547.8|1547.6|1547.4|1539
1611933990000|2021-01-29 15:26:30|1548.2|1547.6|1548.6|1548.2|1549|1548.6|1548.2|1547.4|3489
1611934000000|2021-01-29 15:26:40|1548.4|1548.4|1548.4|1548|1548.8|1548.4|1548.2|1548|1480
1611934010000|2021-01-29 15:26:50|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1547.8|1547.4|2550
1611934020000|2021-01-29 15:27:00|1548.6|1548.2|1548.6|1548|1549|1548.6|1548|1547.6|2270
1611934030000|2021-01-29 15:27:10|1548.8|1548.2|1548.8|1548.4|1549|1548.6|1548.4|1548|4068
1611934040000|2021-01-29 15:27:20|1549|1548.2|1550|1549.8|1550|1549.8|1549|1548.2|3413
1611934050000|2021-01-29 15:27:30|1549.8|1549.6|1550.8|1550.6|1551.2|1550.6|1549.6|1549.4|4096
1611934060000|2021-01-29 15:27:40|1550.6|1550.2|1550.2|1549.8|1550.6|1550.2|1549.8|1549.6|4888
1611934070000|2021-01-29 15:27:50|1550.4|1550|1550|1549.6|1550.4|1550|1549.8|1549.4|65
1611934080000|2021-01-29 15:28:00|1550.2|1549.4|1550.4|1550|1550.6|1550.2|1550|1549.4|227
1611934090000|2021-01-29 15:28:10|1550.2|1549.8|1550|1549.6|1550.2|1549.8|1549.8|1549.4|709
1611934100000|2021-01-29 15:28:20|1550.2|1549.8|1550.4|1550|1550.4|1550|1549.8|1549.4|9036
1611934110000|2021-01-29 15:28:30|1550.2|1549.8|1549.6|1549.2|1550.4|1549.8|1549.4|1549.2|8094
1611934120000|2021-01-29 15:28:40|1549.8|1549.4|1550.6|1550|1550.8|1550.6|1549.6|1549.4|7292
1611934130000|2021-01-29 15:28:50|1550.4|1549.8|1549.8|1549.2|1550.4|1550|1549.6|1549.2|319
1611934140000|2021-01-29 15:29:00|1550|1549.4|1550.4|1549.8|1550.4|1550|1550|1549.4|1386
1611934150000|2021-01-29 15:29:10|1550.2|1549.6|1550|1549.6|1550.4|1549.8|1549.8|1549.4|2281
1611934160000|2021-01-29 15:29:20|1549.6|1549.4|1549.4|1548.8|1550|1549.4|1549|1548.6|6503
1611934170000|2021-01-29 15:29:30|1549.2|1548.6|1549|1548.6|1549.2|1549|1548.8|1548.4|4141
1611934180000|2021-01-29 15:29:40|1548.8|1548.4|1548.6|1548.2|1548.8|1548.6|1548.2|1547.6|4205
1611934190000|2021-01-29 15:29:50|1548.4|1548|1548.4|1548|1548.8|1548.4|1548|1547.6|8799
1611934200000|2021-01-29 15:30:00|1548.2|1547.8|1549.4|1548.8|1549.6|1549.2|1548|1547.8|11997
1611934210000|2021-01-29 15:30:10|1549.6|1549|1550|1549.6|1550.4|1550|1549.6|1549|1860
1611934220000|2021-01-29 15:30:20|1550.2|1549.8|1549.6|1549.2|1550.2|1549.8|1549.4|1549|3451
1611934230000|2021-01-29 15:30:30|1549.8|1549.4|1550.4|1549.8|1550.4|1549.8|1549.8|1549.2|2256
1611934240000|2021-01-29 15:30:40|1550.2|1549.6|1550.2|1549.6|1550.2|1550|1549.8|1549.4|500
1611934250000|2021-01-29 15:30:50|1550.4|1549.8|1552|1551.4|1552|1551.6|1550.2|1549.8|3448
1611934260000|2021-01-29 15:31:00|1551.8|1551.6|1551.6|1551.4|1551.8|1551.6|1551.2|1550.8|1597
1611934270000|2021-01-29 15:31:10|1551.8|1551.6|1551.6|1551.2|1552|1551.8|1551|1550.6|4048
1611934280000|2021-01-29 15:31:20|1551.4|1551.4|1552|1551.8|1552.4|1552|1551.4|1551.2|2428
1611934290000|2021-01-29 15:31:30|1552.2|1551.6|1551.6|1551|1552.2|1551.8|1551.2|1551|774
1611934300000|2021-01-29 15:31:40|1551.4|1550.8|1550.6|1550.2|1551.6|1551|1550.4|1550|0
1611934310000|2021-01-29 15:31:50|1550.4|1550|1549.6|1549.2|1550.4|1550|1549.6|1549.2|8595
1611934320000|2021-01-29 15:32:00|1549.4|1549|1549.6|1549|1550.2|1549.8|1549.2|1549|5043
1611934330000|2021-01-29 15:32:10|1549.4|1549.2|1549.8|1549.2|1550|1549.6|1549.2|1549|647
1611934340000|2021-01-29 15:32:20|1550|1549.4|1550.2|1549.6|1550.2|1549.8|1549.4|1549.2|3193
1611934350000|2021-01-29 15:32:30|1550|1549.4|1550|1549.6|1550.2|1549.8|1549.8|1549.4|727
1611934360000|2021-01-29 15:32:40|1549.8|1549.4|1550.2|1549.8|1550.4|1550|1549.8|1549.4|0
1611934370000|2021-01-29 15:32:50|1550.4|1550|1550.4|1550|1550.6|1550.2|1550.2|1549.8|304
1611934380000|2021-01-29 15:33:00|1550.6|1550.2|1550.4|1550|1550.8|1550.4|1550.2|1550|955
1611934390000|2021-01-29 15:33:10|1550.2|1549.8|1550.2|1549.6|1550.2|1549.8|1549.6|1549.4|2321
1611934400000|2021-01-29 15:33:20|1550|1549.8|1550|1549.6|1550.2|1549.8|1549.8|1549.4|0
1611934410000|2021-01-29 15:33:30|1549.8|1549.4|1549.8|1549.4|1550|1549.6|1549.2|1549|1405
1611934420000|2021-01-29 15:33:40|1550|1549.6|1549.8|1549.2|1550|1549.6|1549.8|1549.2|400
1611934430000|2021-01-29 15:33:50|1549.6|1549.4|1550.6|1550|1550.6|1550.2|1549.6|1549.4|2515
1611934440000|2021-01-29 15:34:00|1550.8|1550.2|1550.4|1550|1551|1550.8|1550.2|1549.8|395
1611934450000|2021-01-29 15:34:10|1550.2|1549.8|1549|1548.8|1550.4|1549.8|1549|1548.6|1899
1611934460000|2021-01-29 15:34:20|1549.2|1548.6|1549|1548.6|1549.4|1549.2|1549|1548.6|2745
1611934470000|2021-01-29 15:34:30|1548.8|1548.8|1548.6|1548.2|1549|1548.8|1548.6|1548.2|295
1611934480000|2021-01-29 15:34:40|1548.8|1548|1549|1548.6|1549|1548.8|1548.6|1548|3596
1611934490000|2021-01-29 15:34:50|1548.8|1548.4|1549|1548.6|1549|1548.6|1548.6|1548.4|1085
1611934500000|2021-01-29 15:35:00|1548.8|1548.4|1548.8|1548.4|1549|1548.8|1548.8|1548.4|4123
1611934510000|2021-01-29 15:35:10|1549|1548.6|1548.8|1548.4|1549|1548.6|1548.6|1548.4|3
1611934520000|2021-01-29 15:35:20|1549|1548.6|1549|1548.6|1549|1548.8|1548.8|1548.4|825
1611934530000|2021-01-29 15:35:30|1549.2|1548.4|1549|1548.6|1549.6|1549|1548.8|1548.4|1551
1611934540000|2021-01-29 15:35:40|1548.8|1548.4|1548.4|1548|1548.8|1548.4|1548.4|1548|624
1611934550000|2021-01-29 15:35:50|1548.6|1548.2|1548.4|1548|1548.6|1548.2|1548.2|1548|0
1611934560000|2021-01-29 15:36:00|1548.2|1548.2|1547.8|1547.4|1548.6|1548.4|1547.8|1547.4|5105
1611934570000|2021-01-29 15:36:10|1547.6|1547.2|1547.8|1547.6|1547.8|1547.6|1547.2|1547|3109
1611934580000|2021-01-29 15:36:20|1547.6|1547.4|1547.8|1547.4|1547.8|1547.6|1547.6|1547.2|1547
1611934590000|2021-01-29 15:36:30|1547.6|1547.2|1548|1547.6|1548.2|1547.8|1547.4|1547.2|7554
1611934600000|2021-01-29 15:36:40|1547.8|1547.8|1547.8|1547.2|1548|1547.8|1547.6|1547.2|6857
1611934610000|2021-01-29 15:36:50|1547.6|1547|1547.8|1547.4|1547.8|1547.4|1547|1546.6|3853
1611934620000|2021-01-29 15:37:00|1548|1547.6|1548.6|1548.2|1548.6|1548.4|1548|1547.6|20202
1611934630000|2021-01-29 15:37:10|1548.4|1548.4|1549|1548.6|1549|1548.8|1548.4|1548.2|7833
1611934640000|2021-01-29 15:37:20|1549.2|1548.8|1549|1548.4|1549.6|1549.4|1548.4|1548.2|32065
1611934650000|2021-01-29 15:37:30|1548.8|1548.6|1549.6|1549|1549.8|1549.6|1548.8|1548.6|3380
1611934660000|2021-01-29 15:37:40|1549.4|1549.2|1549.2|1549|1549.8|1549.4|1549.2|1549|1866
1611934670000|2021-01-29 15:37:50|1549|1548.8|1548.8|1548.4|1549.2|1549|1548.4|1548.2|8454
1611934680000|2021-01-29 15:38:00|1548.6|1548.6|1548.8|1548.4|1548.8|1548.6|1548.4|1548.2|1718
1611934690000|2021-01-29 15:38:10|1548.6|1548.2|1549.6|1549|1549.6|1549.2|1548.6|1548.2|4690
1611934700000|2021-01-29 15:38:20|1549.8|1549.2|1549.6|1549.2|1549.8|1549.4|1549.2|1549|1100
1611934710000|2021-01-29 15:38:30|1549.4|1549|1549.4|1549|1549.8|1549.6|1549.4|1549|6391
1611934720000|2021-01-29 15:38:40|1549.2|1549.2|1548.8|1548.2|1549.6|1549.2|1548.6|1548.2|13337
1611934730000|2021-01-29 15:38:50|1548.6|1548.4|1549|1548.6|1549.2|1548.8|1548.6|1548.2|827
1611934740000|2021-01-29 15:39:00|1549.2|1548.4|1548|1547.6|1549.2|1548.4|1547.6|1547.2|6956
1611934750000|2021-01-29 15:39:10|1548.2|1547.8|1549|1548.6|1549.2|1548.8|1548.2|1547.8|6903
1611934760000|2021-01-29 15:39:20|1549.2|1548.8|1549|1548.6|1549.6|1549.2|1549|1548.4|12567
1611934770000|2021-01-29 15:39:30|1549.2|1548.4|1549|1548.6|1549.2|1548.8|1548.8|1548.4|750
1611934780000|2021-01-29 15:39:40|1548.8|1548.2|1548.4|1547.8|1548.8|1548.2|1548.2|1547.8|6177
1611934790000|2021-01-29 15:39:50|1548.2|1547.6|1546.4|1546|1548.2|1547.6|1546.2|1546|5170
1611934800000|2021-01-29 15:40:00|1546.2|1545.6|1546.4|1546.2|1546.6|1546.2|1545.6|1545.4|35303
1611934810000|2021-01-29 15:40:10|1546.2|1546|1546.4|1546|1546.6|1546.2|1546.2|1545.8|4678
1611934820000|2021-01-29 15:40:20|1546.2|1545.8|1546|1545.6|1546.6|1546.2|1545.8|1545.6|3630
1611934830000|2021-01-29 15:40:30|1546.2|1545.4|1544.4|1544|1546.2|1545.4|1544.4|1544|5654
1611934840000|2021-01-29 15:40:40|1544.6|1544.2|1545|1544.6|1545|1544.6|1544|1543.8|7854
1611934850000|2021-01-29 15:40:50|1544.8|1544.8|1544.6|1544.4|1545|1544.8|1544.6|1544.2|2139
1611934860000|2021-01-29 15:41:00|1544.4|1544.2|1544.8|1544.4|1544.8|1544.6|1544|1543.6|7403
1611934870000|2021-01-29 15:41:10|1544.6|1544.2|1545|1544.4|1545|1544.8|1544.4|1544|5194
1611934880000|2021-01-29 15:41:20|1544.8|1544.2|1544.8|1544.4|1545|1544.6|1544.6|1544.2|339
1611934890000|2021-01-29 15:41:30|1545|1544.2|1544.6|1544.2|1545|1544.2|1544.4|1544.2|693
1611934900000|2021-01-29 15:41:40|1544.8|1544.4|1544.2|1544|1544.8|1544.4|1544.2|1544|2578
1611934910000|2021-01-29 15:41:50|1544|1543.8|1544.4|1544|1544.6|1544.2|1544|1543.6|3848
1611934920000|2021-01-29 15:42:00|1544.2|1543.8|1544.8|1544.2|1544.8|1544.6|1544|1543.6|2949
1611934930000|2021-01-29 15:42:10|1545|1544.4|1545.4|1545|1545.4|1545|1545|1544.2|4330
1611934940000|2021-01-29 15:42:20|1545.6|1545.2|1545.4|1545|1545.6|1545.4|1545.4|1545|1321
1611934950000|2021-01-29 15:42:30|1545.2|1544.8|1544.8|1544.2|1545.2|1544.8|1544.6|1544.2|5834
1611934960000|2021-01-29 15:42:40|1544.6|1544|1545.2|1544.8|1545.2|1544.8|1544.2|1544|9638
1611934970000|2021-01-29 15:42:50|1545.4|1545|1544.6|1544.4|1545.4|1545|1544.6|1544.4|1149
1611934980000|2021-01-29 15:43:00|1544.4|1544.2|1545.4|1545|1545.6|1545.2|1544.4|1544.2|2035
1611934990000|2021-01-29 15:43:10|1545.6|1545.2|1545.8|1545.4|1546.4|1546|1545.6|1545.2|3288
1611935000000|2021-01-29 15:43:20|1545.6|1545.2|1546|1545.4|1546.2|1545.8|1545.4|1545|1029
1611935010000|2021-01-29 15:43:30|1546.2|1545.6|1546.6|1546.2|1546.8|1546.4|1546.2|1545.6|1602
1611935020000|2021-01-29 15:43:40|1546.4|1546|1546.2|1545.6|1546.6|1546.4|1545.8|1545.6|3505
1611935030000|2021-01-29 15:43:50|1546|1545.4|1546|1545.4|1546|1545.8|1545.6|1545.2|1678
1611935040000|2021-01-29 15:44:00|1545.8|1545.6|1545|1544.6|1546|1545.6|1544.8|1544.6|5348
1611935050000|2021-01-29 15:44:10|1545.2|1544.8|1545.4|1545|1545.6|1545.2|1545|1544.6|1033
1611935060000|2021-01-29 15:44:20|1545.2|1544.8|1545.8|1545.4|1546|1545.6|1545|1544.8|3053
1611935070000|2021-01-29 15:44:30|1545.6|1545.6|1545.8|1545.4|1546|1545.8|1545.6|1545.4|232
1611935080000|2021-01-29 15:44:40|1545.6|1545.2|1544.6|1544|1545.8|1545.4|1544.4|1544|7750
1611935090000|2021-01-29 15:44:50|1544.4|1544.2|1544.6|1544.4|1544.8|1544.6|1544.4|1544|2258
1611935100000|2021-01-29 15:45:00|1544.8|1544.6|1544.8|1544.4|1544.8|1544.6|1544.4|1544|13051
1611935110000|2021-01-29 15:45:10|1545|1544.6|1546.2|1545.8|1546.2|1546|1544.8|1544.4|6610
1611935120000|2021-01-29 15:45:20|1546|1545.6|1546.4|1546|1546.4|1546|1545.8|1545.4|2135
1611935130000|2021-01-29 15:45:30|1546.2|1546.2|1546.4|1546|1546.4|1546.2|1546.2|1545.8|51
1611935140000|2021-01-29 15:45:40|1546.2|1546.2|1546.2|1545.6|1546.2|1546.2|1545.6|1545.4|1792
1611935150000|2021-01-29 15:45:50|1546.4|1545.8|1546.6|1546.4|1547|1546.6|1546.4|1545.8|2863
1611935160000|2021-01-29 15:46:00|1546.8|1546.2|1546.8|1546.4|1547|1546.6|1546.6|1546.2|1093
1611935170000|2021-01-29 15:46:10|1546.6|1546.2|1545.8|1545.4|1546.8|1546.4|1545.8|1545.4|427
1611935180000|2021-01-29 15:46:20|1546|1545.6|1546|1545.6|1546.2|1545.8|1545.8|1545.6|631
1611935190000|2021-01-29 15:46:30|1545.8|1545.4|1545.8|1545.4|1545.8|1545.6|1545.4|1545|2309
1611935200000|2021-01-29 15:46:40|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.4|1545|1546
1611935210000|2021-01-29 15:46:50|1545.8|1545.4|1546.8|1546.4|1547|1546.6|1545.6|1545.4|4772
1611935220000|2021-01-29 15:47:00|1547|1546.2|1547|1546.6|1547|1546.6|1546.4|1546.2|2
1611935230000|2021-01-29 15:47:10|1547.2|1546.8|1547.2|1546.8|1547.4|1547.2|1547|1546.6|2344
1611935240000|2021-01-29 15:47:20|1547.4|1547|1547.6|1547.2|1548|1547.8|1547.4|1547|4417
1611935250000|2021-01-29 15:47:30|1547.4|1547|1547.6|1547.2|1547.8|1547.4|1547.2|1546.8|690
1611935260000|2021-01-29 15:47:40|1547.8|1547.4|1547.8|1547.2|1547.8|1547.6|1547.6|1547.2|1178
1611935270000|2021-01-29 15:47:50|1548|1547.4|1547.8|1547.6|1548|1547.6|1547.8|1547.2|1757
1611935280000|2021-01-29 15:48:00|1548|1547.8|1548|1547.8|1548.2|1547.8|1547.8|1547.6|2911
1611935290000|2021-01-29 15:48:10|1548.2|1547.6|1548|1547.6|1548.2|1548|1547.8|1547.6|7408
1611935300000|2021-01-29 15:48:20|1548.2|1547.8|1547.8|1547.4|1548.4|1548|1547.8|1547.4|609
1611935310000|2021-01-29 15:48:30|1547.6|1547.2|1548|1547.6|1548|1547.6|1547.6|1547.2|1611
1611935320000|2021-01-29 15:48:40|1547.8|1547.4|1547.6|1547.2|1547.8|1547.6|1547.6|1547.2|2147
1611935340000|2021-01-29 15:49:00|1547.8|1547.4|1548.2|1547.8|1548.2|1547.8|1547.6|1547.2|13121
1611935350000|2021-01-29 15:49:10|1548|1547.6|1547|1546.6|1548|1547.6|1546.8|1546.4|4708
1611935360000|2021-01-29 15:49:20|1546.8|1546.4|1547.6|1547.2|1547.6|1547.2|1546.6|1546.4|2504
1611935370000|2021-01-29 15:49:30|1547.8|1547.4|1548|1547.4|1548|1547.6|1547.6|1547.4|4189
1611935380000|2021-01-29 15:49:40|1547.8|1547.6|1547.6|1547|1548|1547.6|1547.4|1547|2300
1611935390000|2021-01-29 15:49:50|1547.8|1547.2|1547.8|1547.4|1547.8|1547.4|1547.6|1547.2|0
1611935400000|2021-01-29 15:50:00|1547.6|1547.2|1547.2|1546.8|1547.8|1547.2|1547|1546.8|215
1611935410000|2021-01-29 15:50:10|1547|1546.6|1548|1547.6|1548|1547.6|1546.8|1546.4|6917
1611935420000|2021-01-29 15:50:20|1547.8|1547.4|1547.6|1547.2|1548|1547.6|1547.6|1547.2|252
1611935430000|2021-01-29 15:50:30|1547.8|1547.4|1547.4|1547|1548|1547.6|1547.2|1547|3412
1611935440000|2021-01-29 15:50:40|1547.6|1547.2|1547|1546.4|1547.6|1547.2|1546.8|1546.4|3049
1611935450000|2021-01-29 15:50:50|1546.8|1546.6|1547|1546.6|1547.2|1547|1546.8|1546.4|1020
1611935460000|2021-01-29 15:51:00|1547.2|1546.8|1547.6|1547.2|1547.8|1547.4|1547.2|1546.8|6290
1611935470000|2021-01-29 15:51:10|1547.2|1547|1547.4|1546.8|1548|1547.8|1547.2|1546.8|7683
1611935480000|2021-01-29 15:51:20|1547.6|1547|1548.4|1548|1548.4|1548|1547.6|1546.8|3675
1611935490000|2021-01-29 15:51:30|1548.2|1547.8|1548.8|1548.4|1548.8|1548.6|1548.2|1547.8|3395
1611935500000|2021-01-29 15:51:40|1548.6|1548.6|1548.6|1548.2|1548.8|1548.6|1548.4|1548.2|1308
1611935510000|2021-01-29 15:51:50|1548.4|1548|1548.6|1548.2|1548.6|1548.2|1548.4|1548|460
1611935520000|2021-01-29 15:52:00|1548.8|1548.4|1549.4|1548.8|1549.4|1549|1548.8|1548.2|3724
1611935530000|2021-01-29 15:52:10|1549.2|1549|1549.2|1548.8|1549.2|1549|1549|1548.6|577
1611935540000|2021-01-29 15:52:20|1549|1549|1549|1548.8|1549.4|1549.2|1549|1548.8|1948
1611935550000|2021-01-29 15:52:30|1549.2|1549|1548.8|1548.4|1549.2|1549|1548.6|1548.4|9782
1611935560000|2021-01-29 15:52:40|1548.6|1548.6|1548.8|1548.4|1548.8|1548.6|1548.6|1548.4|1168
1611935570000|2021-01-29 15:52:50||1548.6||1548.6||1548.6||1548.6|0
1611935580000|2021-01-29 15:53:00|1548.6|1548.4|1548.4|1548|1548.8|1548.4|1548.2|1547.8|10984
1611935590000|2021-01-29 15:53:10|1548.2|1547.8|1547|1546.6|1548.2|1547.8|1547|1546.6|6471
1611935600000|2021-01-29 15:53:20|1546.8|1546.4|1547.4|1546.8|1547.8|1547.4|1546.8|1546.4|10075
1611935610000|2021-01-29 15:53:30|1547.2|1547|1547.4|1547|1547.4|1547|1547|1546.6|3017
1611935620000|2021-01-29 15:53:40|1547.6|1547.2|1547.8|1547.4|1548|1547.8|1547.6|1547|12482
1611935630000|2021-01-29 15:53:50|1547.6|1547.2|1547.8|1547.4|1547.8|1547.6|1547.4|1547.2|1151
1611935640000|2021-01-29 15:54:00|1548|1547.6|1547.4|1547|1548|1547.8|1547.2|1547|3388
1611935650000|2021-01-29 15:54:10|1547.2|1546.8|1547.6|1547.2|1547.6|1547.4|1547|1546.6|201
1611935660000|2021-01-29 15:54:20|1547.8||1547.6||1547.8||1547.6||0
1611935670000|2021-01-29 15:54:30|1547.4|1547|1547.2|1546.8|1547.6|1547|1547|1546.8|2638
1611935680000|2021-01-29 15:54:40|1547|1546.6|1546.8|1546.4|1547|1546.6|1546.2|1546|4146
1611935690000|2021-01-29 15:54:50|1546.6|1546.2|1546.6|1546.2|1546.6|1546.4|1546.4|1546.2|597
1611935700000|2021-01-29 15:55:00|1546.8|1546.4|1547|1546.4|1547|1546.8|1546.8|1546.4|4232
1611935710000|2021-01-29 15:55:10|1546.8|1546.6|1547.2|1546.8|1547.6|1547.2|1546.8|1546.6|4523
1611935720000|2021-01-29 15:55:20|1547|1546.6|1547|1546.6|1547|1546.6|1546.8|1546.4|1848
1611935730000|2021-01-29 15:55:30|1546.8|1546.4|1547|1546.6|1547|1546.6|1546.4|1546|3116
1611935740000|2021-01-29 15:55:40|1546.8|1546.4|1547|1546.4|1547|1546.6|1546.6|1546.2|806
1611935750000|2021-01-29 15:55:50|1546.8|1546.2|1546.8|1546.4|1547|1546.4|1546.4|1546.2|3261
1611935760000|2021-01-29 15:56:00|1547|1546.6|1547.2|1547|1547.2|1547|1547|1546.6|2446
1611935770000|2021-01-29 15:56:10|1547|1546.8|1546.6|1546.2|1547.2|1546.8|1546.4|1546.2|3024
1611935780000|2021-01-29 15:56:20|1546.4|1546.4|1546.8|1546.4|1546.8|1546.6|1546.4|1546.4|2294
1611935790000|2021-01-29 15:56:30|1547|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.4|1580
1611935800000|2021-01-29 15:56:40|1547.2|1546.6|1547.2|1546.8|1547.2|1546.8|1546.8|1546.6|526
1611935810000|2021-01-29 15:56:50|1547|1546.6|1547.2|1546.8|1547.4|1547|1546.8|1546.6|729
1611935820000|2021-01-29 15:57:00|1547|1546.6|1546.2|1545.8|1547.2|1546.6|1546|1545.8|6044
1611935830000|2021-01-29 15:57:10|1546.4|1546|1546|1545.6|1546.4|1546|1545.8|1545.4|754
1611935840000|2021-01-29 15:57:20|1545.8|1545.4|1546.2|1545.8|1546.4|1546|1545.8|1545.4|1518
1611935850000|2021-01-29 15:57:30|1546.4|1546|1546.8|1546.4|1546.8|1546.4|1546.2|1545.8|1953
1611935860000|2021-01-29 15:57:40|1547|1546.6|1547|1546.6|1547.2|1546.8|1546.6|1546.4|4342
1611935870000|2021-01-29 15:57:50|1546.8|1546.8|1547.4|1547|1547.6|1547.2|1546.8|1546.6|4135
1611935880000|2021-01-29 15:58:00|1547.2|1546.8|1547|1546.6|1547.2|1546.8|1546.6|1546.4|2515
1611935890000|2021-01-29 15:58:10|1546.8|1546.4|1546.6|1546.2|1547|1546.6|1546.4|1546.2|2686
1611935900000|2021-01-29 15:58:20|1546.4||1546.4||1546.4||1546.4||0
1611935910000|2021-01-29 15:58:30|1546.6|1546.4|1546.2|1545.8|1546.8|1546.4|1546.2|1545.8|1322
1611935920000|2021-01-29 15:58:40|1546.4|1546|1545.8|1545.4|1546.4|1546.2|1545.4|1545.2|7272
1611935930000|2021-01-29 15:58:50|1546|1545.6|1546|1545.4|1546|1545.8|1545.8|1545.4|1401
1611935940000|2021-01-29 15:59:00|1546.2|1545.6|1546.8|1546.4|1546.8|1546.4|1546|1545.6|3487
1611935950000|2021-01-29 15:59:10|1546.6|1546.2|1545.8|1545.6|1546.6|1546.2|1545.8|1545.6|4334
1611935960000|2021-01-29 15:59:20|1545.6|1545.4|1545.8|1545.4|1545.8|1545.6|1545.6|1545.4|3057
1611935970000|2021-01-29 15:59:30|1545.6|1545.6|1545.8|1545.4|1545.8|1545.6|1545.6|1545.4|1565
1611935980000|2021-01-29 15:59:40|1546|1545.6|1545.4|1545|1546.2|1545.8|1545.2|1545|12426
1611935990000|2021-01-29 15:59:50|1545.2|1544.8|1545.2|1544.8|1545.4|1545.2|1545|1544.8|4594
1611936000000|2021-01-29 16:00:00|1545.4|1545|1544.8|1544.6|1545.6|1545.2|1544.8|1544.4|5742
1611936010000|2021-01-29 16:00:10|1545|1544.8|1545|1544.6|1545.6|1545.2|1545|1544.6|4221
1611936020000|2021-01-29 16:00:20|1545.2|1544.8|1545.8|1545.6|1545.8|1545.6|1545.2|1544.8|1860
1611936030000|2021-01-29 16:00:30|1545.6|1545.4|1545.4|1545.2|1546|1545.8|1545.4|1545.2|3926
1611936040000|2021-01-29 16:00:40|1545.2|1545|1545.2|1545|1545.4|1545.2|1545.2|1544.8|190
1611936050000|2021-01-29 16:00:50|1545|1544.8|1544.6|1544.2|1545.4|1545|1544.4|1544.2|6404
1611936060000|2021-01-29 16:01:00|1544.8|1544.4|1545.2|1544.8|1545.2|1544.8|1544.8|1544.2|4161
1611936070000|2021-01-29 16:01:10|1545|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544.4|621
1611936080000|2021-01-29 16:01:20|1544.6||1544.6||1544.8||1544.6||546
1611936090000|2021-01-29 16:01:30|1544.4|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|2015
1611936100000|2021-01-29 16:01:40|1544.6|1544.2|1544.6|1544.2|1544.6|1544.4|1544.2|1544|6353
1611936110000|2021-01-29 16:01:50|1544.4|1544|1544.4|1544|1544.6|1544.2|1544.2|1544|1077
1611936120000|2021-01-29 16:02:00|1544.6|1544.2|1544.4|1544|1545|1544.6|1544.2|1544|6229
1611936130000|2021-01-29 16:02:10|1544.6|1544.2|1544|1543.6|1544.6|1544.4|1543.8|1543.4|6134
1611936140000|2021-01-29 16:02:20|1543.8|1543.4|1543.8|1543.2|1544.2|1543.8|1543.6|1543.2|6099
1611936150000|2021-01-29 16:02:30|1543.6|1543.4|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|444
1611936160000|2021-01-29 16:02:40|1543.6|1543.6|1544|1543.6|1544.2|1543.8|1543.6|1543.4|3580
1611936170000|2021-01-29 16:02:50|1543.8|1543.8|1544.6|1544.2|1544.8|1544.6|1543.8|1543.6|3256
1611936180000|2021-01-29 16:03:00|1544.8|1544.4|1544.4|1544.2|1544.8|1544.4|1544.2|1543.8|4984
1611936190000|2021-01-29 16:03:10|1544.6|1544|1544|1543.6|1544.6|1544.2|1543.8|1543.6|3616
1611936200000|2021-01-29 16:03:20|1544.2|1543.4|1543.6|1543.2|1544.2|1543.4|1543.4|1543|6051
1611936210000|2021-01-29 16:03:30|1543.4|1543|1543.2|1543|1543.4|1543.2|1543.2|1543|5620
1611936220000|2021-01-29 16:03:40|1543.4|1542.8|1542.4|1542.2|1543.4|1542.8|1542.2|1542|20003
1611936230000|2021-01-29 16:03:50|1542.6|1542.4|1542.8|1542.4|1543|1542.4|1542.6|1542.4|2120
1611936240000|2021-01-29 16:04:00|1543|1542.6|1543.8|1543.4|1544|1543.6|1543|1542.6|4217
1611936250000|2021-01-29 16:04:10|1543.6|1543.2|1543.4|1543|1543.8|1543.2|1543.4|1543|3633
1611936260000|2021-01-29 16:04:20|1543.2|1543.2|1542.4|1542.2|1543.6|1543.4|1542.4|1542|6399
1611936270000|2021-01-29 16:04:30|1542.2|1542|1541.4|1541|1542.2|1542|1541.4|1541|12527
1611936280000|2021-01-29 16:04:40|1541.2|1541.2|1541.6|1541.4|1542|1541.8|1541.2|1541|18522
1611936290000|2021-01-29 16:04:50|1541.4|1541.2|1542|1541.6|1542.2|1542|1541.4|1541|9559
1611936300000|2021-01-29 16:05:00|1542.2|1541.8|1542|1541.6|1542.4|1542|1541.6|1541.4|12661
1611936310000|2021-01-29 16:05:10|1541.8|1541.8|1542.2|1542|1542.2|1542|1541.6|1541.4|5085
1611936320000|2021-01-29 16:05:20|1542.4|1542.2|1542|1541.4|1542.6|1542.2|1541.6|1541.4|5484
1611936330000|2021-01-29 16:05:30|1541.8|1541.6|1542.6|1542.2|1542.8|1542.6|1541.8|1541.4|1750
1611936340000|2021-01-29 16:05:40|1542.4|1542|1542.8|1542.4|1543|1542.6|1542.2|1541.8|1953
1611936350000|2021-01-29 16:05:50|1542.6|1542.2|1542.6|1542|1542.8|1542.6|1542.4|1542|5264
1611936360000|2021-01-29 16:06:00|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.2|1542|782
1611936370000|2021-01-29 16:06:10|1542.2|1542|1543.2|1542.8|1543.4|1543|1542|1541.6|3279
1611936380000|2021-01-29 16:06:20|1543.4|1543|1544.4|1544|1544.4|1544|1543.4|1543|4219
1611936390000|2021-01-29 16:06:30|1544.2|1543.8|1544.4|1544|1544.6|1544|1544.2|1543.6|2785
1611936400000|2021-01-29 16:06:40|1544.2|1544.2|1544.2|1543.8|1544.4|1544.2|1543.8|1543.6|13644
1611936410000|2021-01-29 16:06:50|1544.4|1543.6|1543.8|1543.4|1544.4|1543.8|1543.8|1543.4|379
1611936420000|2021-01-29 16:07:00|1543.6|1543.6|1543.6|1543.2|1543.8|1543.6|1543.2|1542.8|3962
1611936430000|2021-01-29 16:07:10|1543.4|1543|1544.8|1544.4|1544.8|1544.4|1543.4|1543|6933
1611936440000|2021-01-29 16:07:20|1544.6|1544.2|1544.6|1544.2|1545|1544.6|1544.4|1544.2|1978
1611936450000|2021-01-29 16:07:30|1544.4|1544|1544.2|1544|1544.6|1544|1544.2|1544|1602
1611936460000|2021-01-29 16:07:40|1544.4|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|227
1611936470000|2021-01-29 16:07:50|1544.2|1544.2|1545.6|1545.2|1545.6|1545.4|1544.2|1544|5286
1611936480000|2021-01-29 16:08:00|1545.4|1545|1545|1544.6|1545.4|1545.2|1544.6|1544.4|4446
1611936490000|2021-01-29 16:08:10|1545.2|1544.8|1544.4|1544|1545.2|1545|1544.4|1544|3436
1611936500000|2021-01-29 16:08:20|1544.2|1543.8|1544|1543.8|1544.2|1544|1543.8|1543.6|4770
1611936510000|2021-01-29 16:08:30||1543.6||1543.6||1543.8||1543.6|1
1611936520000|2021-01-29 16:08:40|1543.8|1543.4|1544|1543.6|1544|1543.8|1543.6|1543.4|3133
1611936530000|2021-01-29 16:08:50|1543.8|1543.2|1542.8|1542.4|1544|1543.4|1542.4|1542|11461
1611936540000|2021-01-29 16:09:00|1543|1542.6|1543.2|1542.8|1543.4|1543|1542.8|1542.4|3583
1611936550000|2021-01-29 16:09:10|1543.4|1543|1544|1543.4|1544|1543.6|1543.4|1542.8|5627
1611936560000|2021-01-29 16:09:20|1544.2|1543.6|1544.4|1544|1544.4|1544|1544.2|1543.6|101
1611936570000|2021-01-29 16:09:30|1544.6|1544.2|1545|1544.6|1545.4|1545.2|1544.6|1544.2|5116
1611936580000|2021-01-29 16:09:40|1545.2|1544.8|1544.8|1544.2|1545.2|1544.8|1544.6|1544.2|1472
1611936590000|2021-01-29 16:09:50|1545|1544.4|1544.8|1544.4|1545|1544.8|1544.4|1544.2|1471
1611936600000|2021-01-29 16:10:00|1544.6|1544.2|1544|1543.6|1544.6|1544.2|1543.6|1543.4|2036
1611936610000|2021-01-29 16:10:10|1543.8|1543.4|1543.2|1542.8|1543.8|1543.4|1543|1542.8|4966
1611936620000|2021-01-29 16:10:20|1543|1543|1543.2|1542.8|1543.6|1543.2|1543|1542.8|2044
1611936630000|2021-01-29 16:10:30|1543|1543|1542.8|1542.4|1543|1543|1542.6|1542.2|9797
1611936640000|2021-01-29 16:10:40|1543|1542.6|1542.8|1542.2|1543|1542.8|1542.4|1542|3705
1611936650000|2021-01-29 16:10:50|1542.6|1542.4|1542.6|1542.4|1542.8|1542.4|1542.6|1542.2|0
1611936660000|2021-01-29 16:11:00|1542.4|1542.2|1542.4|1541.8|1542.4|1542.2|1542|1541.6|3465
1611936670000|2021-01-29 16:11:10|1542.6|1542|1543|1542.6|1543|1542.8|1542.2|1541.8|12445
1611936680000|2021-01-29 16:11:20|1543.2|1542.8|1542.8|1542.2|1543.4|1543|1542.6|1542.2|4311
1611936690000|2021-01-29 16:11:30|1542.6|1542|1542.4|1541.8|1542.6|1542.2|1542.2|1541.8|2901
1611936700000|2021-01-29 16:11:40|1542.6|1542|1542.8|1542.6|1542.8|1542.6|1542.6|1541.8|2768
1611936710000|2021-01-29 16:11:50|1543|1542.8|1542.2|1542|1543|1542.8|1542.2|1542|4891
1611936720000|2021-01-29 16:12:00|1542.4|1542.2|1542.2|1542|1542.6|1542.4|1542.2|1541.8|3250
1611936730000|2021-01-29 16:12:10|1542|1541.8|1542.2|1541.8|1542.2|1542|1542|1541.8|1054
1611936740000|2021-01-29 16:12:20|1542|1542|1542|1541.6|1542.6|1542.2|1541.8|1541.6|3299
1611936750000|2021-01-29 16:12:30|1542.2|1541.8|1542.4|1542.2|1542.6|1542.4|1542.2|1541.8|2500
1611936760000|2021-01-29 16:12:40|1542.2|1542|1542|1541.8|1542.2|1542|1542|1541.8|256
1611936770000|2021-01-29 16:12:50|1542.2|1542|1542.4|1542|1542.4|1542.2|1542.2|1542|1595
1611936780000|2021-01-29 16:13:00|1542.2|1541.8|1541.8|1541.4|1542.2|1542|1541.6|1541.4|3684
1611936790000|2021-01-29 16:13:10|1541.6|1541.2|1542|1541.6|1542.2|1541.8|1541.6|1541.2|4738
1611936800000|2021-01-29 16:13:20|1542.2|1541.8|1541.8|1541.4|1542.2|1542|1541.4|1541.2|3660
1611936810000|2021-01-29 16:13:30|1542|1541.6|1542.2|1541.8|1542.2|1542|1541.6|1541.2|4578
1611936820000|2021-01-29 16:13:40|1542|1541.6|1542|1541.6|1542|1541.6|1541.8|1541.6|0
1611936830000|2021-01-29 16:13:50|1541.8|1541.8|1542.2|1541.8|1542.2|1542|1541.8|1541.6|89
1611936840000|2021-01-29 16:14:00|1542|1541.6|1541.8|1541.4|1542.2|1541.8|1541.6|1541.4|2
1611936850000|2021-01-29 16:14:10|1541.6|1541.6|1542|1541.6|1542|1541.8|1541.6|1541.4|692
1611936860000|2021-01-29 16:14:20|1541.8|1541.8|1542.4|1542|1542.6|1542.2|1541.8|1541.4|4948
1611936870000|2021-01-29 16:14:30|1542.2|1541.8|1542.2|1541.8|1542.2|1542|1542|1541.8|1497
1611936880000|2021-01-29 16:14:40|1542|1541.6|1542.2|1541.8|1542.2|1542|1542|1541.6|3598
1611936890000|2021-01-29 16:14:50|1542|1541.6|1541.6|1541.2|1542|1541.6|1541.4|1541.2|2371
1611936900000|2021-01-29 16:15:00|1541.8||1541.6||1541.8||1541.4||0
1611936920000|2021-01-29 16:15:20|1541.8|1541.4|1542.6|1542|1542.8|1542|1541.8|1541.2|3132
1611936930000|2021-01-29 16:15:30|1542.8|1542.2|1542.6|1542|1542.8|1542.4|1542.6|1542|201
1611936940000|2021-01-29 16:15:40|1542|1541.6|1542.4|1541.8|1542.4|1541.8|1542|1541.4|986
1611936950000|2021-01-29 16:15:50|1542.2|1542|1543|1542.4|1543|1542.4|1542.2|1542|338
1611936960000|2021-01-29 16:16:00|1542.4|1542|1542.8|1542.2|1543|1542.2|1542.4|1542|1316
1611936970000|2021-01-29 16:16:10|1543|1542.4|1543|1542.4|1543.2|1542.4|1543|1542.4|283
1611936980000|2021-01-29 16:16:20|1542.8|1542.6|1543|1542.6|1543.4|1543|1542.8|1542.6|638
1611936990000|2021-01-29 16:16:30|1543.2|1542.8|1543.2|1542.8|1543.2|1542.8|1543.2|1542.8|0
1611937000000|2021-01-29 16:16:40|1542.8|1542.6|1542.6|1542|1543|1542.6|1542.6|1542|811
1611937010000|2021-01-29 16:16:50|1542.4|1541.8|1542.4|1541.8|1542.6|1541.8|1542.4|1541.8|500
1611937020000|2021-01-29 16:17:00|1542|1541.6|1542|1541.4|1542.2|1541.6|1541.8|1541.4|309
1611937030000|2021-01-29 16:17:10|1542.4|1541.8|1542.6|1541.8|1542.6|1542|1542.2|1541.6|2520
1611937040000|2021-01-29 16:17:20|1542.2|1542|1542.6|1541.8|1542.6|1542|1542.2|1541.6|1148
1611937050000|2021-01-29 16:17:30|1542.2|1541.6|1542.6|1542|1542.6|1542|1542.2|1541.6|0
1611937060000|2021-01-29 16:17:40|1542.4|1541.8|1542.6|1542|1542.6|1542|1542.4|1541.8|0
1611937070000|2021-01-29 16:17:50|1542.4|1541.8|1542.6|1542|1542.6|1542|1542.4|1541.8|453
1611937080000|2021-01-29 16:18:00|1542.4|1541.8|1542|1541.4|1542.4|1541.8|1542|1541.4|102
1611937090000|2021-01-29 16:18:10|1541.8|1541.2|1542|1541.4|1542|1541.4|1541.8|1541.2|500
1611937100000|2021-01-29 16:18:20|1541.8|1541.2|1542.2|1541.6|1542.4|1541.6|1541.8|1541.2|596
1611937110000|2021-01-29 16:18:30|1542.4|1541.8|1542.4|1541.8|1542.4|1541.8|1542.2|1541.6|0
1611937120000|2021-01-29 16:18:40|1542.6|1542|1542.4|1541.8|1542.6|1542|1542.2|1541.8|858
1611937130000|2021-01-29 16:18:50|1542.6|1542|1542.4|1541.8|1542.8|1542.2|1542.4|1541.8|797
1611937140000|2021-01-29 16:19:00|1542|1542|1541.8|1541.4|1542|1542|1541.8|1541.2|2789
1611937150000|2021-01-29 16:19:10|1541.6|1541.2|1541.6|1541|1541.6|1541.2|1541.6|1541|11
1611937160000|2021-01-29 16:19:20|1542.4|1541.8|1542.2|1541.6|1542.4|1541.8|1542.2|1541.6|2508
1611937170000|2021-01-29 16:19:30|1542.6|1542|1542.2|1541.6|1542.6|1542|1542|1541.6|1651
1611937180000|2021-01-29 16:19:40|1541.8|1541.2|1541.6|1541|1541.8|1541.2|1541.6|1541|555
1611937190000|2021-01-29 16:19:50|1541.2|1540.6|1541.6|1541|1541.6|1541|1541.2|1540.6|912
1611937200000|2021-01-29 16:20:00|1541.4|1540.8|1541.2|1540.6|1541.4|1540.8|1541|1540.6|106
1611937210000|2021-01-29 16:20:10|1541|1540.4|1541|1540.4|1541|1540.4|1541|1540.4|1017
1611937220000|2021-01-29 16:20:20|1540.8|1540.2|1541|1540.2|1541|1540.4|1540.8|1540.2|658
1611937230000|2021-01-29 16:20:30|1540.6|1540|1540.2|1539.4|1540.6|1540|1539.8|1539.4|3821
1611937240000|2021-01-29 16:20:40|1540|1539.6|1540|1539.6|1540|1539.6|1539.8|1539.2|1777
1611937250000|2021-01-29 16:20:50|1540.2|1539.4|1540.2|1539.6|1540.2|1539.6|1539.8|1539.2|180
1611937270000|2021-01-29 16:21:10|1540|1539.4|1540|1539.4|1540.2|1539.4|1539.8|1539.2|379
1611937280000|2021-01-29 16:21:20|1540.2|1539.6|1539.8|1539.2|1540.2|1539.6|1539.6|1539.2|300
1611937290000|2021-01-29 16:21:30|1540|1539.4|1540|1539.4|1540|1539.4|1539.8|1539.4|621
1611937300000|2021-01-29 16:21:40|1539.6|1539.6|1539.6|1539.2|1539.6|1539.6|1539.6|1539.2|350
1611937310000|2021-01-29 16:21:50|1539.4|1539|1539|1538.4|1539.4|1539|1538.8|1538.2|1983
1611937320000|2021-01-29 16:22:00|1538.6|1538.2|1538.8|1538.2|1538.8|1538.4|1538.6|1538.2|825
1611937330000|2021-01-29 16:22:10|1539|1538.4|1539|1538.6|1539.4|1539|1539|1538.4|4186
1611937340000|2021-01-29 16:22:20|1538.8|1538.2|1538.8|1538.2|1539|1538.4|1538.8|1538.2|3088
1611937350000|2021-01-29 16:22:30|1538.6|1538|1537|1536.4|1538.6|1538|1537|1536.4|998
1611937360000|2021-01-29 16:22:40|1536.4|1536|1536.2|1535.4|1536.4|1536|1535.8|1535.2|916
1611937370000|2021-01-29 16:22:50|1536.4|1535.6|1536.2|1535.4|1536.4|1535.6|1536|1535.4|1022
1611937380000|2021-01-29 16:23:00|1536|1535.6|1536.6|1536|1536.8|1536|1536|1535.4|1192
1611937390000|2021-01-29 16:23:10|1536.4|1536.2|1537|1536.6|1537|1536.6|1536.4|1536.2|1470
1611937400000|2021-01-29 16:23:20|1537.4|1536.8|1538|1537.2|1538|1537.2|1537.2|1536.8|373
1611937410000|2021-01-29 16:23:30|1537.6|1537|1537.6|1537|1537.8|1537.4|1537.6|1537|649
1611937420000|2021-01-29 16:23:40|1538|1537.4|1537.8|1537.4|1538|1537.4|1537.8|1537.2|56
1611937430000|2021-01-29 16:23:50|1538|1536.6|1537.4|1536.6|1538|1536.6|1537.2|1536.6|1514
1611937440000|2021-01-29 16:24:00|1537.2|1537|1537.8|1537.2|1537.8|1537.2|1537.2|1537|478
1611937450000|2021-01-29 16:24:10|1538|1537.4|1538.2|1537.8|1538.2|1537.8|1538|1537.4|1309
1611937460000|2021-01-29 16:24:20|1537.8|1537.2|1537.4|1536.6|1537.8|1537.2|1537.4|1536.6|1213
1611937470000|2021-01-29 16:24:30|1537.6|1537|1537.8|1537|1537.8|1537|1537.2|1536.6|562
1611937480000|2021-01-29 16:24:40|1538|1537.4|1537.6|1537|1538.2|1537.6|1537.6|1537|2469
1611937490000|2021-01-29 16:24:50|1537.2|1536.6|1537.6|1536.8|1537.6|1536.8|1537|1536.4|700
1611937500000|2021-01-29 16:25:00|1537.2|1537|1537.4|1537|1537.4|1537|1537.2|1537|1346
1611937510000|2021-01-29 16:25:10|1537.6|1537.2|1537.8|1537.2|1537.8|1537.2|1537.6|1537.2|187
1611937520000|2021-01-29 16:25:20|1538|1537.4|1538.2|1537.6|1538.2|1537.6|1538|1537.4|309
1611937530000|2021-01-29 16:25:30|1538|1537.4|1538.4|1538|1538.4|1538|1538|1537.4|645
1611937540000|2021-01-29 16:25:40|1538.6|1537.8|1539|1538.2|1539|1538.2|1538.6|1537.8|300
1611937550000|2021-01-29 16:25:50|1538.8|1538|1538.6|1538|1538.8|1538|1538.4|1537.8|1341
1611937560000|2021-01-29 16:26:00|1539.2|1538.6|1539.2|1538.6|1539.4|1538.8|1539.2|1538.6|697
1611937570000|2021-01-29 16:26:10|1538.6|1538|1538.6|1538|1539.2|1538.4|1538.6|1538|225
1611937580000|2021-01-29 16:26:20|1538.2|1537.6|1538.6|1538.2|1538.6|1538.2|1538|1537.4|859
1611937590000|2021-01-29 16:26:30|1538.8|1538.4|1538.8|1538.2|1539|1538.4|1538.8|1538.2|221
1611937600000|2021-01-29 16:26:40|1538.6|1538|1537.4|1536.8|1538.6|1538|1537.4|1536.8|833
1611937610000|2021-01-29 16:26:50|1537.2|1536.6|1536.2|1535.6|1537.2|1536.6|1536|1535.4|728
1611937620000|2021-01-29 16:27:00|1536.6|1535.8|1536|1535.4|1536.6|1536|1536|1535.4|2797
1611937630000|2021-01-29 16:27:10|1535.8|1535.2|1535|1534.2|1535.8|1535.2|1534.8|1534.2|538
1611937640000|2021-01-29 16:27:20|1534.8|1534.4|1535.2|1534.6|1535.2|1534.6|1534.8|1534.4|1249
1611937650000|2021-01-29 16:27:30|1534.8|1534.2|1534.6|1534|1535|1534.2|1534.6|1534|309
1611937660000|2021-01-29 16:27:40|1534.8|1534.2|1534.6|1534|1534.8|1534.2|1534|1533.4|707
1611937670000|2021-01-29 16:27:50|1535.6|1534.8|1535.4|1534.8|1535.6|1535|1535.4|1534.8|2088
1611937680000|2021-01-29 16:28:00|1535.6|1534.4|1534.8|1534|1535.6|1534.4|1534.8|1534|1259
1611937690000|2021-01-29 16:28:10|1535|1534.4|1534.8|1534.2|1535.6|1534.8|1534.8|1534.2|1212
1611937700000|2021-01-29 16:28:20|1534.4|1533.8|1534.2|1533.6|1534.4|1533.8|1534.2|1533.2|750
1611937710000|2021-01-29 16:28:30|1534.8|1534|1534.4|1533.8|1535|1534.2|1534.4|1533.8|988
1611937720000|2021-01-29 16:28:40|1534.6|1534|1535|1534.2|1535|1534.2|1534.6|1534|530
1611937730000|2021-01-29 16:28:50|1535.2|1534.6|1534.6|1534|1535.2|1534.6|1534.6|1534|1250
1611937740000|2021-01-29 16:29:00|1534.4|1533.8|1534.8|1534|1534.8|1534|1534|1533.2|1214
1611937750000|2021-01-29 16:29:10|1534.4|1533.6|1533.4|1532.4|1534.4|1533.6|1533.4|1532.4|486
1611937760000|2021-01-29 16:29:20|1533.6|1533|1533.4|1532.6|1533.6|1533|1533.2|1532.6|30
1611937770000|2021-01-29 16:29:30|1533.6|1532.4|1533.8|1533.2|1533.8|1533.2|1533.6|1532.4|839
1611937780000|2021-01-29 16:29:40|1533.2|1532.4|1533.4|1532.6|1533.4|1532.6|1533|1532.2|204
1611937790000|2021-01-29 16:29:50|1533.2|1533|1534.8|1533.8|1534.8|1533.8|1533.2|1533|1074
1612166400000|2021-02-01 08:00:00|1542.2|1542|1543.8|1542.6|1545|1543.2|1542.2|1542|145780
1612166410000|2021-02-01 08:00:10|1543.6|1542.2|1543.2|1541.6|1544.2|1542.6|1541|1540.2|14941
1612166420000|2021-02-01 08:00:20|1542.8|1542|1540|1538.6|1543.6|1542.2|1539.6|1538.6|15408
1612166430000|2021-02-01 08:00:30|1539.8|1538.2|1539.6|1538.2|1539.8|1538.6|1539|1538|13053
1612166440000|2021-02-01 08:00:40|1539.4|1538|1537.4|1536.2|1539.4|1538|1536.8|1536|16201
1612166450000|2021-02-01 08:00:50|1537.6|1536|1536|1535.4|1537.8|1536.4|1535.8|1535|13611
1612166460000|2021-02-01 08:01:00|1536.2|1535.6|1536|1535.4|1537.2|1536.2|1534.6|1534|73960
1612166470000|2021-02-01 08:01:10|1536.2|1535|1537.6|1536.6|1538.2|1537.4|1536.2|1534.8|20475
1612166480000|2021-02-01 08:01:20|1537.4|1536.4|1537|1536|1538.4|1537|1533.8|1533|29173
1612166490000|2021-02-01 08:01:30|1537.2|1536.2|1539.6|1538.8|1539.6|1538.8|1537|1535.6|6006
1612166500000|2021-02-01 08:01:40|1539.4|1538.6|1538.4|1537.4|1539.4|1538.8|1535.4|1535|19508
1612166510000|2021-02-01 08:01:50|1538.6|1538|1539.4|1538.6|1540|1539.4|1538.6|1537.4|7787
1612166520000|2021-02-01 08:02:00|1539.6|1538.8|1540.8|1539.8|1541.2|1540.8|1539.4|1538.6|14099
1612166530000|2021-02-01 08:02:10|1540.6|1540|1538.2|1537|1540.8|1540.2|1537.4|1536.8|8906
1612166540000|2021-02-01 08:02:20|1538.4|1537.6|1537|1536.4|1539.2|1538.6|1535.8|1535|8027
1612166550000|2021-02-01 08:02:30|1536.8|1536.2|1538|1537.4|1539|1537.8|1536.8|1535.8|8557
1612166560000|2021-02-01 08:02:40|1538.2|1537.6|1534.4|1533.6|1538.6|1538.2|1534.4|1533.4|20312
1612166570000|2021-02-01 08:02:50|1534.2|1533.4|1530.2|1529.2|1534.6|1534.2|1529.8|1529|56342
1612166580000|2021-02-01 08:03:00|1530|1529|1529|1528.4|1530.6|1529.8|1528.6|1527.4|13278
1612166590000|2021-02-01 08:03:10|1528.8|1528.2|1526.6|1525.6|1529|1528.2|1526.4|1525.6|18019
1612166600000|2021-02-01 08:03:20|1526.4|1525.4|1526|1525.4|1527.8|1526.6|1524.4|1523.6|46853
1612166610000|2021-02-01 08:03:30|1525.6|1525|1527|1526.4|1527.6|1526.6|1524.4|1523.8|18505
1612166620000|2021-02-01 08:03:40|1527.2|1526.6|1528.6|1527.4|1528.8|1528.2|1526.4|1525.8|9626
1612166630000|2021-02-01 08:03:50|1528.4|1527.2|1529|1528.2|1529.6|1528.8|1528.2|1527.2|7803
1612166640000|2021-02-01 08:04:00|1529.2|1528.6|1527.4|1526.8|1531|1530.2|1527.4|1526.6|8324
1612166650000|2021-02-01 08:04:10|1527.6|1527|1527.6|1527|1528.4|1527.6|1527.2|1526.6|11133
1612166660000|2021-02-01 08:04:20|1528|1527.2|1529.4|1528.4|1529.8|1528.8|1527.6|1527|3416
1612166670000|2021-02-01 08:04:30|1529.6|1528.6|1529.4|1528|1529.6|1529|1529|1528|3674
1612166680000|2021-02-01 08:04:40|1528.8|1527.8|1528|1527|1529.4|1527.8|1527.2|1526|4890
1612166690000|2021-02-01 08:04:50|1527.8|1526.8|1526|1525.2|1527.8|1527.2|1526|1525|26676
1612166700000|2021-02-01 08:05:00|1526.2|1525|1522.8|1522|1526.6|1525.8|1522.4|1522|19403
1612166710000|2021-02-01 08:05:10|1523|1522.2|1518.2|1517.6|1523|1522.2|1517.6|1517.4|86759
1612166720000|2021-02-01 08:05:20|1518|1517.4|1520.2|1519.6|1521.2|1520.2|1516.6|1516.2|61825
1612166730000|2021-02-01 08:05:30|1520|1518.8|1517.2|1516.6|1520.4|1519.8|1516.4|1516|31143
1612166740000|2021-02-01 08:05:40|1517.6|1516.8|1521.4|1520.2|1521.4|1520.6|1516.6|1516|13373
1612166750000|2021-02-01 08:05:50|1521.6|1520|1520.8|1519.6|1521.6|1521|1519.6|1518.6|10907
1612166760000|2021-02-01 08:06:00|1521|1519.8|1519.8|1519|1521|1520.4|1518.6|1517.4|11591
1612166770000|2021-02-01 08:06:10|1519.6|1519.2|1519.2|1518.2|1520.6|1520|1518.4|1517|10282
1612166780000|2021-02-01 08:06:20|1519.4|1518.4|1523.4|1522.2|1523.6|1522.2|1519|1518.2|12788
1612166790000|2021-02-01 08:06:30|1523.2|1522.4|1522.6|1521.4|1523.4|1522.6|1522.4|1521|4392
1612166800000|2021-02-01 08:06:40|1522.2|1521.6|1522.8|1522|1523|1522.4|1521.6|1520.6|4781
1612166810000|2021-02-01 08:06:50|1523|1522.2|1525|1524.4|1525|1524.4|1523|1522.2|10242
1612166820000|2021-02-01 08:07:00|1524.8|1524.2|1522.8|1521.8|1525|1524.2|1521.8|1521|9357
1612166830000|2021-02-01 08:07:10|1522.6|1521.6|1521.4|1521|1523.2|1522.2|1521.4|1521|1781
1612166840000|2021-02-01 08:07:20|1521.2|1520.8|1521.6|1520.8|1522.8|1521.6|1521|1520|5914
1612166850000|2021-02-01 08:07:30|1521.8|1520.6|1521|1520.4|1522|1521|1520.6|1520|5137
1612166860000|2021-02-01 08:07:40|1520.8|1520.2|1523.4|1522.2|1524|1523|1520.4|1519.2|14706
1612166870000|2021-02-01 08:07:50|1523.2|1522.4|1522.8|1522|1523.2|1522.6|1522.4|1521.8|2801
1612166880000|2021-02-01 08:08:00|1522.4|1521.8|1521|1520.4|1523.2|1522.2|1521|1520.4|20833
1612166890000|2021-02-01 08:08:10|1521.2|1520.6|1522.8|1522.2|1523.4|1522.4|1521|1520.4|27460
1612166900000|2021-02-01 08:08:20|1523|1522.4|1523.2|1522.4|1524.8|1524.2|1523|1522|62512
1612166910000|2021-02-01 08:08:30|1523|1522.6|1523|1522.2|1523.6|1523|1522.2|1521.8|27731
1612166920000|2021-02-01 08:08:40|1523.2|1522.4|1519.4|1518.4|1523.2|1522.4|1519.4|1518.4|10726
1612166930000|2021-02-01 08:08:50|1519.2|1518.2|1518.4|1518|1519.2|1518.4|1518.2|1517.6|11146
1612166940000|2021-02-01 08:09:00|1518.6|1518.2|1517.8|1517.4|1519|1518.2|1517.4|1517|18363
1612166950000|2021-02-01 08:09:10|1517.6|1517.2|1518|1517.4|1518.4|1517.4|1517.4|1516.6|7411
1612166960000|2021-02-01 08:09:20|1518.4|1517.6|1519.8|1519.2|1520|1519.2|1518.4|1517.4|7662
1612166970000|2021-02-01 08:09:30|1520|1519.6|1519.8|1519.4|1520.8|1520|1519.2|1518.4|10800
1612166980000|2021-02-01 08:09:40|1520|1519.6|1520.6|1520|1521.4|1520.4|1519.8|1519.4|6073
1612166990000|2021-02-01 08:09:50|1520.4|1519.8|1520|1519.2|1520.6|1520|1519.2|1518.4|9110
1612167000000|2021-02-01 08:10:00|1520.2|1520|1522|1521.2|1522.2|1521.4|1520.2|1519.2|9477
1612167010000|2021-02-01 08:10:10|1521.8|1521.6|1523.4|1522.4|1524|1523.2|1521.8|1521.2|5656
1612167020000|2021-02-01 08:10:20|1523.2|1522.2|1521|1520.2|1523.2|1522.2|1521|1520.2|1709
1612167030000|2021-02-01 08:10:30|1521.2|1520.4|1519.2|1518.6|1521.8|1521.2|1519.2|1518.4|3831
1612167040000|2021-02-01 08:10:40|1519.4|1518.4|1520.6|1519.8|1521|1520|1519.4|1518.2|3186
1612167050000|2021-02-01 08:10:50|1520.8|1520|1521|1520|1521.2|1521|1520.6|1519.8|5578
1612167060000|2021-02-01 08:11:00|1521.2|1520.2|1519.8|1519|1522|1521.4|1519.8|1519|11371
1612167070000|2021-02-01 08:11:10|1519.4|1518.8|1521.6|1520.6|1521.8|1520.6|1519|1518.4|4404
1612167080000|2021-02-01 08:11:20|1521.2|1520.4|1520.6|1520.2|1522|1521.4|1520.4|1520|11668
1612167090000|2021-02-01 08:11:30|1520.4|1520|1521.4|1521|1521.8|1521.6|1520.2|1520|5340
1612167100000|2021-02-01 08:11:40|1521.6|1520.4|1523|1522.6|1523.8|1523|1521.6|1520.4|8391
1612167110000|2021-02-01 08:11:50|1522.8|1522.4|1521|1520.4|1523|1522.4|1521|1520|64471
1612167120000|2021-02-01 08:12:00|1520.8|1520.2|1519.8|1519.6|1520.8|1520.2|1519.2|1518.6|10793
1612167130000|2021-02-01 08:12:10|1520|1519.8|1518|1517.4|1520|1519.8|1517.6|1517.4|12764
1612167140000|2021-02-01 08:12:20|1517.8|1517.6|1517.6|1517.2|1518.2|1517.6|1517.4|1517|15128
1612167150000|2021-02-01 08:12:30|1517.4|1517|1515.4|1515|1517.4|1517.2|1515.4|1515|12073
1612167160000|2021-02-01 08:12:40|1515.2|1515.2|1515.4|1515|1515.8|1515.2|1514.8|1514.6|32371
1612167170000|2021-02-01 08:12:50|1515.6|1515.2|1516|1515.2|1517|1516.4|1515.2|1515|9361
1612167180000|2021-02-01 08:13:00|1515.4|1515.4|1516.2|1515.4|1517|1516.2|1515.4|1515|6955
1612167190000|2021-02-01 08:13:10|1516|1515.6|1516.2|1515.6|1516.8|1516.2|1516|1515.4|866
1612167200000|2021-02-01 08:13:20|1515.8|1515.4|1515.6|1515|1515.8|1515.6|1515.6|1515|0
1612167210000|2021-02-01 08:13:30|1515.4|1515.2|1515.6|1515|1515.6|1515.2|1515.4|1515|2431
1612167220000|2021-02-01 08:13:40|1515.4|1514.8|1513.8|1513|1515.4|1514.8|1513.6|1513|10468
1612167230000|2021-02-01 08:13:50|1513.6|1513.2|1513.2|1512.8|1513.8|1513.4|1513.2|1512.8|2190
1612167240000|2021-02-01 08:14:00|1513.4|1513|1513.6|1513.2|1513.8|1513.6|1513.2|1512.8|1088
1612167250000|2021-02-01 08:14:10|1513.8|1513.4|1513.8|1513.2|1514.2|1513.6|1513.2|1513|9350
1612167260000|2021-02-01 08:14:20|1513.6|1513|1514.8|1514|1515.2|1514.6|1513|1512.8|6998
1612167270000|2021-02-01 08:14:30|1515.2|1514.2|1514.2|1513.6|1516.6|1515.8|1514.2|1513.6|55183
1612167280000|2021-02-01 08:14:40|1514.4|1513.8|1515.2|1514.4|1515.4|1515.2|1514.2|1513.8|13390
1612167290000|2021-02-01 08:14:50|1515|1514.2|1514.2|1513.8|1515|1514.4|1514.2|1513.2|3054
1612167300000|2021-02-01 08:15:00|1514.4|1514|1513.8|1513.4|1514.6|1514.2|1513.2|1512.8|7653
1612167310000|2021-02-01 08:15:10|1514|1513.6|1514.4|1513.8|1516|1515|1514|1513.4|9550
1612167320000|2021-02-01 08:15:20|1514.2|1513.6|1515.8|1515.2|1515.8|1515.2|1514.2|1513.2|883
1612167330000|2021-02-01 08:15:30|1515.6|1515|1515.8|1515.2|1516.6|1515.8|1515.4|1514.8|6876
1612167340000|2021-02-01 08:15:40|1515.6|1515|1516|1515.2|1516.6|1515.6|1515.6|1515|2579
1612167350000|2021-02-01 08:15:50|1516.2|1515.4|1514.8|1514.2|1516.8|1516.6|1514.6|1514|12964
1612167360000|2021-02-01 08:16:00|1514.6|1514|1514.4|1513.2|1515.6|1514.8|1513.6|1513|17838
1612167370000|2021-02-01 08:16:10|1514.6|1513.4|1515.6|1514.8|1515.6|1515.2|1514.6|1513.4|2826
1612167380000|2021-02-01 08:16:20|1515.2|1515|1515.6|1515.2|1515.6|1515.2|1515|1514.4|1201
1612167390000|2021-02-01 08:16:30|1515.8|1515.4|1516|1515.6|1516.6|1515.8|1515.6|1515.2|2861
1612167400000|2021-02-01 08:16:40|1515.8|1515.2|1516.6|1516|1516.8|1516.4|1515.6|1515|4223
1612167410000|2021-02-01 08:16:50|1516.4|1515.8|1516.4|1516|1517|1516.6|1516.2|1515.6|3583
1612167420000|2021-02-01 08:17:00|1516.6|1516.2|1516.8|1516.2|1517|1516.6|1516.6|1516|2255
1612167430000|2021-02-01 08:17:10|1517|1516.4|1517.8|1517.4|1517.8|1517.4|1517|1516.2|4083
1612167440000|2021-02-01 08:17:20|1517.6|1517.2|1518.8|1518.2|1519|1518.2|1517.6|1517.2|2631
1612167450000|2021-02-01 08:17:30|1519|1518.4|1519.6|1519.2|1519.6|1519.4|1518.8|1518.2|14914
1612167460000|2021-02-01 08:17:40|1519.8|1519.4|1521.2|1520.2|1522|1521|1519.6|1519.2|4647
1612167470000|2021-02-01 08:17:50|1520.8|1520.4|1520.8|1520.6|1521.2|1520.6|1520.8|1520|1539
1612167480000|2021-02-01 08:18:00|1521|1520.4|1521|1520.4|1521|1520.6|1520.4|1520|2623
1612167490000|2021-02-01 08:18:10|1521.2|1520.6|1519.8|1519.2|1521.4|1520.8|1519.4|1519|12911
1612167500000|2021-02-01 08:18:20|1520|1519.4|1519.4|1519|1520.4|1520|1519.4|1519|17089
1612167510000|2021-02-01 08:18:30|1519.6|1519.2|1519.2|1518.4|1519.6|1519.2|1518.4|1518|3967
1612167520000|2021-02-01 08:18:40|1519.4|1518.8|1519.6|1519|1520|1519.4|1519|1518.4|16818
1612167530000|2021-02-01 08:18:50|1519.4|1518.8|1520.2|1519.4|1520.6|1520.2|1519.4|1518.8|23079
1612167540000|2021-02-01 08:19:00|1520.4|1519.6|1520.8|1520.4|1521.2|1520.6|1520.4|1519.6|7970
1612167550000|2021-02-01 08:19:10|1521.4|1520.6|1520.8|1520.2|1522|1521.4|1520.8|1520|14860
1612167560000|2021-02-01 08:19:20|1520.6|1520|1521.6|1520.6|1521.8|1521|1520.2|1520|6955
1612167570000|2021-02-01 08:19:30|1521.8|1520.8|1522.2|1522|1523.8|1523.2|1520.6|1520.2|154419
1612167580000|2021-02-01 08:19:40|1522|1521.2|1521|1520.2|1522.4|1521.8|1519.4|1518.8|90618
1612167590000|2021-02-01 08:19:50|1520.8|1520.4|1520.8|1520.2|1522|1521.4|1520.6|1520|17736
1612167600000|2021-02-01 08:20:00|1520.6|1520|1520.6|1520.2|1521|1520.6|1520.4|1520|5094
1612167610000|2021-02-01 08:20:10|1520.4|1520|1516.2|1515.8|1520.4|1520|1516|1515.2|17712
1612167620000|2021-02-01 08:20:20|1516|1515.6|1517.4|1516.6|1518|1517|1515.8|1515.6|5664
1612167630000|2021-02-01 08:20:30|1517.2|1516.4|1516.2|1515.6|1517.4|1517|1516|1515.6|5992
1612167640000|2021-02-01 08:20:40|1516.4|1515.8|1516.8|1516.6|1516.8|1516.6|1516.2|1515.6|1741
1612167650000|2021-02-01 08:20:50|1517|1516.8|1516.6|1515.6|1518|1517|1515.8|1515.4|4229
1612167660000|2021-02-01 08:21:00|1516.4|1515.4|1515.4|1515|1516.4|1515.6|1514.8|1514|12580
1612167670000|2021-02-01 08:21:10|1515.6|1514.8|1514.8|1514|1515.6|1515.4|1514.6|1514|22280
1612167680000|2021-02-01 08:21:20|1514.4|1513.8|1514.8|1514.6|1514.8|1514.6|1514|1513.4|7046
1612167690000|2021-02-01 08:21:30|1514.6|1514.4|1514.6|1514.2|1514.8|1514.6|1514.6|1514.2|7955
1612167700000|2021-02-01 08:21:40|1514.8|1514.4|1514.8|1514.4|1515.2|1515|1514.6|1514|6655
1612167710000|2021-02-01 08:21:50|1514.6|1514.2|1517|1516.2|1517|1516.2|1514.6|1514|6947
1612167720000|2021-02-01 08:22:00|1517.2|1516.4|1516.4|1515.4|1517.6|1517|1516.4|1515.2|2242
1612167730000|2021-02-01 08:22:10|1516.2|1515.2|1515.2|1514.8|1516.2|1515.2|1514.6|1514|8011
1612167740000|2021-02-01 08:22:20|1515|1514.6|1515.4|1515.2|1515.6|1515.2|1515|1514.2|4846
1612167750000|2021-02-01 08:22:30|1515.6|1515.4|1515.6|1515.2|1515.8|1515.4|1515.2|1514.6|2559
1612167760000|2021-02-01 08:22:40|1515.8|1515.4|1517.6|1516.8|1518.2|1517|1515.8|1515.4|4788
1612167770000|2021-02-01 08:22:50|1517.4|1516.6|1517.8|1517.4|1518.2|1517.4|1516.2|1515.2|13959
1612167780000|2021-02-01 08:23:00|1518|1517.6|1517.6|1516.6|1518.2|1517.8|1517.6|1516.6|1826
1612167790000|2021-02-01 08:23:10|1517.4|1516.8|1516.8|1515.8|1517.6|1516.8|1516.6|1515.8|8473
1612167800000|2021-02-01 08:23:20|1517|1516|1518|1517.2|1518.2|1517.2|1517|1515.8|1700
1612167810000|2021-02-01 08:23:30|1518.2|1517.4|1519|1518.8|1519.4|1518.8|1518|1517.4|5305
1612167820000|2021-02-01 08:23:40|1519.2|1519|1519.6|1519.2|1519.6|1519.2|1519|1518.8|5336
1612167830000|2021-02-01 08:23:50|1519.4|1519|1520|1519.6|1520.2|1520|1519.2|1518.6|8050
1612167840000|2021-02-01 08:24:00|1519.8|1519.4|1519.8|1519.2|1520.4|1520.2|1519.8|1519|2700
1612167850000|2021-02-01 08:24:10|1520|1519.4|1520.8|1520|1520.8|1520.2|1520|1519.4|12042
1612167860000|2021-02-01 08:24:20|1520.6|1519.8|1520.8|1520.2|1520.8|1520.2|1520.2|1519.4|3918
1612167870000|2021-02-01 08:24:30|1520.6|1520|1520|1519.6|1520.8|1520.2|1518.8|1518.4|6381
1612167880000|2021-02-01 08:24:40|1519.6|1519.4|1519.4|1519|1520|1519.4|1519.2|1519|2537
1612167890000|2021-02-01 08:24:50|1519.6|1519.2|1519.8|1519|1520.2|1519.8|1519.4|1519|2738
1612167900000|2021-02-01 08:25:00|1519.4|1518.8|1518.6|1518.4|1519.8|1518.8|1518.2|1517.4|9021
1612167910000|2021-02-01 08:25:10|1518.8|1518.6|1518.8|1518.2|1519|1518.8|1518|1517.8|5923
1612167920000|2021-02-01 08:25:20|1519|1518.4|1518.6|1518|1519|1518.4|1518.2|1517.8|2001
1612167930000|2021-02-01 08:25:30|1518.4|1518.2|1518.6|1517.8|1519.2|1518.6|1518.4|1517.8|3639
1612167940000|2021-02-01 08:25:40|1518.2|1517.6|1517.2|1516.2|1518.6|1518|1516.8|1516|4601
1612167950000|2021-02-01 08:25:50|1517.4|1516.4|1516.8|1516.4|1517.8|1517|1516.8|1516.4|1989
1612167960000|2021-02-01 08:26:00|1517|1516.6|1516.8|1516.2|1517|1516.6|1516|1515.2|7061
1612167970000|2021-02-01 08:26:10|1516.6|1516.4|1517|1516.2|1517.8|1517|1516.6|1516.2|6164
1612167980000|2021-02-01 08:26:20|1517.2|1516.4|1518.4|1517.4|1518.6|1518.4|1517.2|1516.4|6233
1612167990000|2021-02-01 08:26:30|1518.2|1517.6|1518.8|1518.2|1518.8|1518.2|1518.2|1517.4|1777
1612168000000|2021-02-01 08:26:40|1518.6|1518.4|1518.6|1517.8|1518.8|1518.4|1518.2|1517.4|1837
1612168010000|2021-02-01 08:26:50|1518.8|1518|1519|1518.2|1519.2|1519|1518.2|1517.4|3765
1612168020000|2021-02-01 08:27:00|1518.8|1518|1518.8|1518|1519|1518.2|1518.4|1518|539
1612168030000|2021-02-01 08:27:10|1519|1518.2|1519|1518.2|1519.2|1518.8|1518.8|1518|3696
1612168040000|2021-02-01 08:27:20|1518.8|1518.4|1519.2|1518.8|1519.4|1519|1518.8|1518.4|3326
1612168050000|2021-02-01 08:27:30|1519.4|1519|1519|1518.4|1519.4|1519|1518.6|1518.2|8042
1612168060000|2021-02-01 08:27:40|1519.2|1518.6|1519.4|1518.8|1519.6|1519.2|1519|1518.6|1220
1612168080000|2021-02-01 08:28:00|1519.6|1519|1519.4|1518.8|1519.6|1519.2|1518.6|1518|4695
1612168090000|2021-02-01 08:28:10|1519.6|1518.6|1519|1518.2|1519.6|1519.2|1518.6|1518.2|5883
1612168100000|2021-02-01 08:28:20|1519.2|1518.4|1518.8|1518.2|1519.4|1518.6|1518.6|1518|3221
1612168110000|2021-02-01 08:28:30|1519|1518.4|1518.8|1518.2|1519.4|1519.2|1518.8|1518.2|3192
1612168120000|2021-02-01 08:28:40|1519|1518.4|1519.8|1519.2|1520|1519.6|1519|1518.4|2978
1612168130000|2021-02-01 08:28:50|1520|1519.4|1520|1519.2|1521.6|1520.8|1519.6|1519.2|18132
1612168140000|2021-02-01 08:29:00|1519.8|1519.6|1520.2|1519.2|1520.4|1520|1519.8|1519|3344
1612168150000|2021-02-01 08:29:10|1520.4|1519.6|1519.8|1519.2|1520.4|1519.6|1519.4|1519|7158
1612168160000|2021-02-01 08:29:20|1520|1519|1519.8|1519|1520.2|1519.6|1519.4|1519|6118
1612168170000|2021-02-01 08:29:30|1520|1519.2|1519.4|1518.8|1520.2|1519.2|1518.8|1518.6|12140
1612168180000|2021-02-01 08:29:40|1519.2|1518.6|1519|1518.4|1519.4|1519|1518.8|1518.2|4388
1612168190000|2021-02-01 08:29:50|1518.8|1518.2|1517.8|1517.2|1518.8|1518.4|1517.6|1517|3397
1612168200000|2021-02-01 08:30:00|1518|1517.4|1518.8|1518.4|1519.4|1519|1518|1517.2|8839
1612168210000|2021-02-01 08:30:10|1518.6|1518.2|1518.8|1518|1519|1518.2|1518.6|1518|1811
1612168220000|2021-02-01 08:30:20|1519|1518.6|1519|1518.4|1519.2|1518.8|1519|1518|1571
1612168230000|2021-02-01 08:30:30|1519.2|1518.2|1519|1518.4|1519.2|1518.8|1518.6|1518|2028
1612168240000|2021-02-01 08:30:40|1518.8|1518.2|1519.6|1519|1519.6|1519.4|1518.8|1518|2351
1612168250000|2021-02-01 08:30:50|1519.4|1518.8|1519.6|1519|1519.6|1519|1519.2|1518.8|100
1612168260000|2021-02-01 08:31:00|1519.4|1518.8|1520.2|1519.6|1520.2|1519.8|1519.4|1518.6|2359
1612168270000|2021-02-01 08:31:10|1520|1519.8|1520.6|1520|1520.8|1520.6|1519.8|1519.2|18250
1612168280000|2021-02-01 08:31:20|1520.8|1520.2|1520.6|1519.8|1520.8|1520.4|1520.2|1519.8|711
1612168290000|2021-02-01 08:31:30|1520.8|1520|1520.6|1520.2|1520.8|1520.2|1520.6|1520|600
1612168300000|2021-02-01 08:31:40|1520.4|1520|1519.4|1518.8|1520.6|1520|1519|1518.6|5525
1612168310000|2021-02-01 08:31:50|1519.2|1518.6|1519.4|1518.8|1519.8|1519|1519|1518.6|60
1612168320000|2021-02-01 08:32:00|1519.2|1518.6|1519.4|1519|1519.4|1519|1518.8|1518.6|1017
1612168330000|2021-02-01 08:32:10|1519.6|1518.8|1520.6|1519.8|1520.6|1519.8|1519.6|1518.8|2972
1612168340000|2021-02-01 08:32:20|1520.4|1520|1520.6|1520.2|1520.6|1520.2|1520|1519.8|30
1612168350000|2021-02-01 08:32:30|1520.4|1520|1519.6|1519|1520.6|1520|1519.4|1518.8|8737
1612168360000|2021-02-01 08:32:40|1519.4|1518.8|1519.6|1519|1520|1519|1519.4|1518.8|204
1612168370000|2021-02-01 08:32:50|1519.4|1518.8|1518|1517.6|1519.4|1518.8|1518|1517.6|5915
1612168380000|2021-02-01 08:33:00|1517.8|1517.4|1518.4|1517.8|1518.4|1517.8|1517.8|1517.4|1298
1612168390000|2021-02-01 08:33:10|1518.6|1518|1519.2|1518.8|1519.4|1519|1518.4|1518|3825
1612168400000|2021-02-01 08:33:20|1519|1518.6|1519|1518.2|1519.2|1518.6|1518.8|1518|359
1612168410000|2021-02-01 08:33:30|1519.2|1518.4|1519.2|1518.6|1519.4|1519|1519.2|1518.4|3201
1612168420000|2021-02-01 08:33:40|1519|1518.4|1519.2|1518.8|1519.2|1518.8|1519|1518.4|2000
1612168430000|2021-02-01 08:33:50|1519|1519|1519.2|1518.6|1519.4|1519|1519|1518.6|4872
1612168440000|2021-02-01 08:34:00|1519.4|1518.8|1519.4|1518.8|1519.8|1519.6|1519.2|1518.6|2524
1612168450000|2021-02-01 08:34:10|1519.6|1518.6|1519.8|1519.6|1519.8|1519.6|1519.6|1518.4|960
1612168460000|2021-02-01 08:34:20|1520|1519.8|1515.6|1515.2|1520|1519.8|1515.2|1515|29038
1612168470000|2021-02-01 08:34:30|1515.8|1515.4|1516.2|1515.8|1516.4|1516.2|1515.8|1515.2|5034
1612168480000|2021-02-01 08:34:40|1516.4|1515.6|1516.2|1515.6|1516.4|1515.8|1515.8|1515.2|0
1612168490000|2021-02-01 08:34:50|1516|1515.4|1515.2|1514.8|1516|1515.4|1514.8|1514.4|35297
1612168500000|2021-02-01 08:35:00|1515|1514.6|1515|1514.4|1515.8|1515.4|1514.8|1514.4|20250
1612168510000|2021-02-01 08:35:10|1515.2|1514.6|1514.8|1514.4|1515.2|1515|1514.4|1514|3193
1612168520000|2021-02-01 08:35:20|1515|1514.6|1515.8|1515.4|1515.8|1515.6|1515|1514.6|6657
1612168530000|2021-02-01 08:35:30|1515.6|1515.2|1515.6|1515|1515.8|1515.2|1515.6|1515|0
1612168540000|2021-02-01 08:35:40|1515.8|1515.2|1515.6|1515|1515.8|1515.2|1515.2|1514.6|8243
1612168550000|2021-02-01 08:35:50|1515.4|1514.8|1513.4|1513|1515.6|1514.8|1513.4|1513|6425
1612168560000|2021-02-01 08:36:00|1513.2|1512.6|1512.2|1512|1513.4|1512.6|1511.4|1511.2|13867
1612168570000|2021-02-01 08:36:10|1512.4|1512.2|1512.4|1511.8|1512.6|1512.2|1511.8|1511.2|3783
1612168580000|2021-02-01 08:36:20|1512.6|1512|1512.4|1512|1512.6|1512.2|1511.4|1511.2|2037
1612168590000|2021-02-01 08:36:30|1512.6|1512.2|1513.2|1512.2|1513.4|1513.2|1512.4|1512.2|4880
1612168600000|2021-02-01 08:36:40|1512.8|1512.4|1512.4|1512|1513|1513|1512.4|1512|831
1612168610000|2021-02-01 08:36:50|1512.2|1511.6|1512.8|1512.2|1513.4|1512.6|1512|1511.6|5131
1612168620000|2021-02-01 08:37:00|1513|1512|1513.4|1512.6|1513.4|1512.6|1512|1511.4|4895
1612168630000|2021-02-01 08:37:10|1513.2|1512.4|1514.4|1513.4|1514.6|1513.8|1512.6|1512.2|6691
1612168640000|2021-02-01 08:37:20|1514.6|1513.6|1515|1514.2|1515.4|1514.8|1514.6|1513.6|5780
1612168650000|2021-02-01 08:37:30|1515.2|1514.4|1515.6|1515|1515.6|1515.2|1515|1514.4|1068
1612168660000|2021-02-01 08:37:40|1515.4|1515.2|1514|1513.4|1515.8|1515.2|1514|1513.2|3070
1612168670000|2021-02-01 08:37:50|1514.2|1513.6|1514|1513.6|1514.2|1513.8|1513.6|1512.4|2133
1612168680000|2021-02-01 08:38:00|1514.2|1513.8|1513.6|1512.8|1514.4|1513.8|1513.4|1512.6|5173
1612168690000|2021-02-01 08:38:10|1513.8|1512.6|1514|1513.2|1514|1513.2|1513.8|1512.6|0
1612168700000|2021-02-01 08:38:20|1513.8|1513|1514|1513.2|1514|1513.2|1513.2|1512.8|2477
1612168710000|2021-02-01 08:38:30|1514.2|1513.4|1512.4|1511.8|1514.2|1513.6|1512|1511.4|18607
1612168720000|2021-02-01 08:38:40|1512.6|1512|1512.8|1512.4|1512.8|1512.6|1512.4|1511.8|5021
1612168730000|2021-02-01 08:38:50|1513|1512.6|1512.8|1511.8|1513|1512.8|1512.6|1511.8|6698
1612168740000|2021-02-01 08:39:00|1513|1512|1514|1513.6|1514.4|1513.6|1512.6|1511.8|8625
1612168750000|2021-02-01 08:39:10|1514.2|1513.8|1514|1513|1514.2|1513.8|1513.6|1513|1036
1612168760000|2021-02-01 08:39:20|1514.2|1513.2|1514.8|1513.8|1515.4|1514.2|1514|1513.2|4233
1612168770000|2021-02-01 08:39:30|1514.6|1514|1514.8|1513.8|1514.8|1514.2|1514.4|1513.8|1850
1612168780000|2021-02-01 08:39:40|1514.6|1514|1514.8|1514.2|1514.8|1514.4|1514.6|1514|1485
1612168790000|2021-02-01 08:39:50|1515|1514.4|1515|1514.4|1515.6|1515.2|1515|1514.4|11541
1612168800000|2021-02-01 08:40:00|1515.2|1514.6|1515|1514.6|1515.2|1514.8|1514.8|1514.4|1514
1612168810000|2021-02-01 08:40:10|1515.2|1514.8|1512.8|1512.2|1515.4|1515.2|1512.4|1512|18176
1612168820000|2021-02-01 08:40:20|1512.6|1512.4|1512.6|1512|1512.8|1512.4|1512.4|1512|295
1612168830000|2021-02-01 08:40:30|1512.8|1512.2|1512.8|1512.6|1513|1512.8|1512.6|1512|2006
1612168840000|2021-02-01 08:40:40|1513|1512.8|1512.8|1512.4|1513|1512.8|1512.8|1512.4|927
1612168850000|2021-02-01 08:40:50|1513|1512.6|1513|1512.6|1513|1512.8|1512.6|1512.2|4020
1612168860000|2021-02-01 08:41:00|1513.2|1512.8|1513.4|1512.8|1513.6|1513.4|1513|1512.6|1612
1612168870000|2021-02-01 08:41:10|1513.6|1512.6|1513.4|1513|1513.6|1513|1513|1512.4|4795
1612168880000|2021-02-01 08:41:20|1513.6|1513.2|1514.4|1513.6|1514.4|1514.2|1513.6|1513|11667
1612168890000|2021-02-01 08:41:30|1514.6|1514|1514.8|1514.2|1514.8|1514.6|1514.6|1513.6|2942
1612168900000|2021-02-01 08:41:40|1515|1514.4|1515|1514.4|1515|1514.8|1514.8|1514.4|5713
1612168910000|2021-02-01 08:41:50|1514.8|1514.6|1516|1515.4|1516|1515.6|1514.8|1514.6|4801
1612168920000|2021-02-01 08:42:00|1516.2|1515.6|1516.4|1515.6|1516.6|1516.2|1516.2|1515.4|7600
1612168930000|2021-02-01 08:42:10|1516.6|1515.8|1518.2|1517.8|1518.8|1518.2|1516.6|1515.8|8973
1612168940000|2021-02-01 08:42:20|1518.4|1518|1518.8|1518|1518.8|1518.6|1518.4|1518|4678
1612168950000|2021-02-01 08:42:30|1519|1518.6|1518|1517.4|1519|1518.6|1518|1517|12674
1612168960000|2021-02-01 08:42:40|1518.2|1517.2|1518|1517.6|1518.4|1517.6|1517.4|1517.2|7782
1612168970000|2021-02-01 08:42:50|1517.8|1517.4|1518|1517.8|1518.2|1518|1517.8|1517.4|2401
1612168980000|2021-02-01 08:43:00|1518.2|1518|1518|1517.4|1518.2|1518|1517.4|1517|3084
1612168990000|2021-02-01 08:43:10|1518.2|1517.2|1518|1517.4|1518.4|1518|1518|1517.2|4767
1612169000000|2021-02-01 08:43:20|1518.2||1518||1518.4||1518||40
1612169010000|2021-02-01 08:43:30|1518.2|1517.2|1518.2|1517.6|1518.4|1517.6|1518.2|1517.2|0
1612169020000|2021-02-01 08:43:40|1518.4|1517.8|1518.6|1518.2|1518.6|1518.4|1518.4|1517.8|7459
1612169030000|2021-02-01 08:43:50|1518.8|1518.4|1517|1516.2|1518.8|1518.4|1517|1516.2|9680
1612169040000|2021-02-01 08:44:00|1517.2|1516.4|1518.2|1517.8|1518.2|1517.8|1517|1516.4|4313
1612169050000|2021-02-01 08:44:10|1518.4|1518|1518.2|1517.4|1518.6|1518.2|1518|1517.4|4298
1612169060000|2021-02-01 08:44:20|1518|1517.6|1518.8|1518.4|1518.8|1518.6|1518|1517.6|3878
1612169070000|2021-02-01 08:44:30|1518.6|1518.6|1519.8|1519.4|1520|1519.4|1518.6|1518.4|9915
1612169080000|2021-02-01 08:44:40|1520|1519.6|1519.6|1519|1520.2|1519.8|1519.4|1519|2570
1612169090000|2021-02-01 08:44:50|1519.4|1519.2|1519.6|1519|1520.2|1519.2|1519.4|1519|3633
1612169100000|2021-02-01 08:45:00|1519.8|1519.2|1520.6|1520|1520.8|1520.4|1519.6|1519|3465
1612169110000|2021-02-01 08:45:10|1520.8|1520.2|1520.6|1520.2|1520.8|1520.4|1520.6|1520.2|0
1612169120000|2021-02-01 08:45:20|1520.4|1520|1520.6|1520|1520.6|1520.2|1519.8|1519.6|3506
1612169130000|2021-02-01 08:45:30|1520.8|1520.2|1520.2|1519.8|1521.2|1520.8|1519.8|1519.6|13639
1612169140000|2021-02-01 08:45:40|1520.4|1520|1519.4|1519|1520.8|1520.4|1519.4|1519|5477
1612169150000|2021-02-01 08:45:50|1519.6|1518.8|1518.8|1518.4|1519.6|1518.8|1518.2|1518|5295
1612169160000|2021-02-01 08:46:00|1519|1518.6|1518.2|1518|1519.2|1519|1518.2|1517.8|5540
1612169170000|2021-02-01 08:46:10|1518.4|1517.8|1519|1518.4|1519|1518.4|1518.2|1517.8|921
1612169180000|2021-02-01 08:46:20|1519.2|1518.6|1519.6|1519.2|1519.8|1519.4|1519|1518.4|1221
1612169190000|2021-02-01 08:46:30|1519.4|1519|1519.8|1519.4|1520|1519.8|1519.2|1519|3572
1612169200000|2021-02-01 08:46:40|1519.6|1519|1520|1519.6|1520|1519.6|1519.2|1519|17890
1612169210000|2021-02-01 08:46:50|1519.8|1519.4|1519.4|1519.2|1520|1519.6|1519.4|1519.2|425
1612169220000|2021-02-01 08:47:00|1519.2|1519|1518.8|1518.4|1519.2|1519.2|1518.6|1518.4|5135
1612169230000|2021-02-01 08:47:10|1519|1518.2|1519|1518.8|1519.4|1519.2|1519|1518.2|1051
1612169240000|2021-02-01 08:47:20|1519.2|1519|1519|1518.8|1519.4|1519|1518.8|1518.4|1186
1612169250000|2021-02-01 08:47:30|1519.2|1519|1519.8|1519.6|1519.8|1519.6|1519.2|1519|1992
1612169260000|2021-02-01 08:47:40|1520|1519.4|1519.8|1519.2|1520|1519.8|1519.4|1519.2|2014
1612169270000|2021-02-01 08:47:50|1519.6|1519.4|1519.8|1519.6|1520|1519.8|1519.6|1519.2|3409
1612169280000|2021-02-01 08:48:00|1520|1519.8|1519.8|1519.2|1520.4|1520.2|1519.4|1519.2|20079
1612169290000|2021-02-01 08:48:10|1519.6|1519.4|1518.6|1518.4|1519.8|1519.4|1518.6|1518.2|9784
1612169300000|2021-02-01 08:48:20|1518.8|1518.2|1518|1517.6|1518.8|1518.4|1517.8|1517.6|20826
1612169310000|2021-02-01 08:48:30|1517.8|1517.4|1517.6|1517.2|1517.8|1517.6|1517.2|1517|6857
1612169320000|2021-02-01 08:48:40|1517.4|1517|1518|1517.6|1518.2|1517.8|1517|1516.6|4560
1612169330000|2021-02-01 08:48:50|1518.2|1517.8|1517.8|1517.6|1518.8|1518.6|1517.6|1517.2|14485
1612169340000|2021-02-01 08:49:00|1518|1517.4|1517.8|1517.4|1518|1517.4|1517.6|1517.4|281
1612169350000|2021-02-01 08:49:10|1517.6|1517.2|1518.6|1518.4|1518.6|1518.4|1517.6|1517.2|4493
1612169360000|2021-02-01 08:49:20|1518.8|1518.6|1519.2|1518.8|1519.2|1519|1518.8|1518.6|3226
1612169370000|2021-02-01 08:49:30|1519.4|1519|1520|1519.6|1520.2|1520|1519.4|1519|15493
1612169380000|2021-02-01 08:49:40|1520.2|1519.8|1520.2|1519.6|1520.2|1520|1520|1519.6|2408
1612169390000|2021-02-01 08:49:50|1520|1519.4|1519.6|1519.2|1520|1519.6|1519.4|1519|38512
1612169400000|2021-02-01 08:50:00|1519.8|1519.4|1520.2|1519.8|1520.2|1520|1519.8|1519.2|7204
1612169410000|2021-02-01 08:50:10|1520|1520|1520.4|1520|1520.4|1520.2|1520|1519.6|4184
1612169420000|2021-02-01 08:50:20|1520.2|1520.2|1520|1519.8|1520.2|1520.2|1519.6|1519.2|25412
1612169430000|2021-02-01 08:50:30|1519.8|1519.6|1520|1519.8|1520|1519.8|1519.6|1519.4|2387
1612169440000|2021-02-01 08:50:40|1519.8|1519.6|1519.8|1519.4|1520|1519.6|1519.8|1519.2|1426
1612169450000|2021-02-01 08:50:50|1519.6|1519.2|1519.8|1519.4|1520|1519.8|1519.4|1519.2|18241
1612169460000|2021-02-01 08:51:00|1519.6|1519.2|1519.8|1519.4|1520|1519.8|1519.6|1519.2|4380
1612169470000|2021-02-01 08:51:10|1519.6|1519.2|1519.4|1518.8|1519.8|1519.2|1518.8|1518.4|6357
1612169480000|2021-02-01 08:51:20|1519.6|1519|1520.2|1520|1520.2|1520|1519.6|1519|11052
1612169490000|2021-02-01 08:51:30|1520.4|1520.2|1520.2|1519.8|1520.4|1520.2|1520|1519.6|1206
1612169500000|2021-02-01 08:51:40|1520.4|1520|1520.6|1520.2|1521|1520.6|1520.4|1519.8|8125
1612169510000|2021-02-01 08:51:50|1520.4|1520|1520.8|1520.4|1520.8|1520.6|1520|1519.8|1950
1612169520000|2021-02-01 08:52:00|1521|1520.6|1521.4|1520.8|1521.4|1521.2|1521|1520.6|1834
1612169530000|2021-02-01 08:52:10|1521.6|1521|1521.4|1521.2|1521.8|1521.2|1521.2|1520.8|1650
1612169540000|2021-02-01 08:52:20|1521.2|1521|1521|1520.6|1521.4|1521|1520.8|1520.4|21085
1612169550000|2021-02-01 08:52:30|1521.2|1520.4|1521|1520.4|1521.2|1521|1520.8|1520.4|2968
1612169560000|2021-02-01 08:52:40|1520.8|1520.2|1520.6|1520.4|1521|1520.6|1520.2|1520|3499
1612169570000|2021-02-01 08:52:50|1520.4|1520.2|1521.6|1521.2|1521.8|1521.4|1520.4|1520.2|3243
1612169580000|2021-02-01 08:53:00|1521.8|1521.4|1522.2|1522|1522.4|1522.2|1521.8|1521.4|7005
1612169590000|2021-02-01 08:53:10|1522.4|1522.2|1522|1521.6|1522.6|1522.2|1522|1521.6|5494
1612169600000|2021-02-01 08:53:20|1521.8|1521.4|1522|1521.4|1522.4|1521.8|1521.8|1521.4|7000
1612169610000|2021-02-01 08:53:30|1521.8|1521.2|1521.6|1521.2|1521.8|1521.2|1521.6|1521.2|0
1612169620000|2021-02-01 08:53:40|1521.8|1521.4|1521.4|1521|1522|1521.6|1521.4|1521|13691
1612169630000|2021-02-01 08:53:50|1521.2|1520.8|1521.2|1520.6|1521.4|1521.2|1521.2|1520.6|6497
1612169640000|2021-02-01 08:54:00|1521|1520.4|1521.2|1520.8|1521.4|1520.8|1520.6|1520.2|11960
1612169650000|2021-02-01 08:54:10|1521|1520.6|1522|1521.6|1522|1521.6|1521|1520.6|4969
1612169660000|2021-02-01 08:54:20|1521.8|1521.8|1522.6|1522.2|1523.6|1523|1521.8|1521.6|29334
1612169670000|2021-02-01 08:54:30|1522.4|1522|1522.4|1522|1522.8|1522.2|1522|1521.8|2795
1612169680000|2021-02-01 08:54:40|1522.6|1522.2|1522.8|1522.2|1522.8|1522.4|1522.4|1522|3322
1612169690000|2021-02-01 08:54:50|1522.6|1522.4|1523|1522.4|1523.2|1523|1522.6|1522.2|2371
1612169700000|2021-02-01 08:55:00|1523.2|1522.6|1523.4|1522.8|1523.6|1522.8|1523|1522.6|2016
1612169710000|2021-02-01 08:55:10|1523.2|1523|1523|1522.2|1523.4|1523|1522.6|1522|20446
1612169720000|2021-02-01 08:55:20|1522.6|1522|1522.6|1522|1523|1522.2|1522.4|1521.6|910
1612169730000|2021-02-01 08:55:30|1522.4|1521.8|1522.2|1521.8|1522.4|1521.8|1521.4|1521.2|7088
1612169740000|2021-02-01 08:55:40|1522.4|1521.6|1522.2|1521.6|1522.4|1521.8|1522|1521.6|747
1612169750000|2021-02-01 08:55:50|1522|1521.4|1521.2|1520.8|1522.2|1521.4|1521|1520.6|8822
1612169760000|2021-02-01 08:56:00|1521|1520.6|1521|1520.6|1521.4|1520.8|1521|1520.6|3292
1612169770000|2021-02-01 08:56:10|1521.4|1520.8|1522|1521.4|1522.2|1521.4|1521.2|1520.6|6032
1612169780000|2021-02-01 08:56:20|1521.8||1521.8||1521.8||1521.8||0
1612169790000|2021-02-01 08:56:30|1522|1521.2|1523|1522.2|1523|1522.6|1522|1521.2|10385
1612169800000|2021-02-01 08:56:40|1522.6|1522.4|1522.2|1521.4|1522.6|1522.4|1522.2|1521.4|1004
1612169810000|2021-02-01 08:56:50|1522|1521.6|1521.2|1521|1522|1521.6|1521|1520.8|5185
1612169820000|2021-02-01 08:57:00|1521.4|1520.8|1520.4|1520.2|1521.4|1520.8|1520.4|1520|26468
1612169830000|2021-02-01 08:57:10|1520.2|1520|1520.8|1520.4|1520.8|1520.6|1519.6|1519.4|46324
1612169840000|2021-02-01 08:57:20|1521|1520.6|1520.8|1520.4|1521.2|1521|1520.4|1520.2|7217
1612169850000|2021-02-01 08:57:30|1521|1520.6|1520.2|1519.8|1521|1520.8|1520|1519.4|16610
1612169860000|2021-02-01 08:57:40|1520|1519.6|1518.8|1518.2|1520.2|1519.8|1518.4|1518.2|8083
1612169870000|2021-02-01 08:57:50|1518.6|1518|1519.8|1519.2|1519.8|1519.4|1518.4|1518|10756
1612169880000|2021-02-01 08:58:00|1519.6|1519.4|1519.6|1519.4|1519.8|1519.6|1519.6|1519.4|1830
1612169890000|2021-02-01 08:58:10|1519.8|1520|1520.8|1520|1520.8|1520.4|1519.6|1520|2739
1612169900000|2021-02-01 08:58:20|1520.6|1520.2|1520|1519.8|1520.8|1520.2|1520|1519.6|3785
1612169910000|2021-02-01 08:58:30|1520.2|1520|1520.8|1520.2|1520.8|1520.2|1520.2|1519.8|231
1612169920000|2021-02-01 08:58:40|1520.6|1520|1520.2|1520|1520.6|1520.2|1520.2|1519.6|230
1612169930000|2021-02-01 08:58:50|1520.4|1519.8|1520|1519.6|1520.4|1520|1519.8|1519.4|125
1612169940000|2021-02-01 08:59:00|1519.8|1519.4|1520.2|1519.4|1520.8|1520.4|1519.6|1519|12724
1612169950000|2021-02-01 08:59:10|1520.4|1519.6|1520.2|1519.6|1520.4|1519.6|1520.2|1519.6|0
1612169960000|2021-02-01 08:59:20|1520|1519.4|1520.2|1519.4|1520.4|1520.2|1519.8|1519.4|1254
1612169970000|2021-02-01 08:59:30|1520.4|1519.6|1521.2|1520.8|1521.6|1520.8|1520.4|1519.4|3136
1612169980000|2021-02-01 08:59:40|1521|1520.6|1521|1520.4|1521.2|1520.8|1521|1520.4|43
1612169990000|2021-02-01 08:59:50|1520.8|1520.2|1520.4|1520.2|1521|1520.4|1520.2|1520|999
1612170000000|2021-02-01 09:00:00|1520.2|1520|1520|1519.8|1520.4|1520|1519.8|1519.4|13204
1612170010000|2021-02-01 09:00:10|1519.8|1519.6|1518.6|1518.4|1520|1519.6|1518.6|1518.2|2011
1612170020000|2021-02-01 09:00:20|1518.8|1518.6|1518.8|1518.4|1519|1518.6|1518.6|1518.4|10248
1612170030000|2021-02-01 09:00:30|1518.6|1518.2|1518.8|1518.2|1518.8|1518.2|1518|1517.6|2118
1612170040000|2021-02-01 09:00:40|1519|1518.4|1519|1518.6|1519.2|1518.8|1519|1518.4|1641
1612170050000|2021-02-01 09:00:50|1518.8|1518.4|1518.8|1518.2|1519|1518.6|1518.2|1517.8|6131
1612170060000|2021-02-01 09:01:00|1519|1518.4|1519.6|1519.2|1520|1519.4|1518.8|1518|6814
1612170070000|2021-02-01 09:01:10|1519.4|1519|1519.4|1518.4|1519.6|1519|1519.2|1518.4|1270
1612170080000|2021-02-01 09:01:20|1519.6|1518.6|1519.4|1518.6|1519.6|1519.2|1519|1518.6|2672
1612170090000|2021-02-01 09:01:30|1519|1518.8|1519|1518|1519|1518.8|1519|1518|431
1612170100000|2021-02-01 09:01:40|1518.8|1518.2|1517.8|1517.4|1518.8|1518.2|1517.4|1517.2|4212
1612170110000|2021-02-01 09:01:50|1518|1517.6|1518|1517.8|1518|1517.8|1517.8|1517.6|600
1612170120000|2021-02-01 09:02:00|1518.2|1518|1519.4|1519.2|1519.6|1519.4|1518.2|1517.8|23531
1612170130000|2021-02-01 09:02:10|1519.6|1519.4|1520|1519.6|1520|1519.8|1519.6|1519.4|2693
1612170140000|2021-02-01 09:02:20|1519.8|1519.4|1520.4|1520.2|1520.4|1520.2|1519.6|1519|2624
1612170150000|2021-02-01 09:02:30|1520.6|1520.4|1521|1520.6|1521.2|1520.8|1520.6|1520.4|4823
1612170160000|2021-02-01 09:02:40|1520.8|1520.4|1520|1519.6|1521|1520.6|1519.8|1519.6|3287
1612170170000|2021-02-01 09:02:50|1520.2|1519.4|1520.6|1520|1520.6|1520.4|1519.8|1519.4|1899
1612170180000|2021-02-01 09:03:00|1520.4|1520.2|1520.2|1520|1520.4|1520.2|1519.8|1519.4|1048
1612170190000|2021-02-01 09:03:10|1520.4|1520.2|1520.8|1520.4|1520.8|1520.4|1520|1519.6|3101
1612170200000|2021-02-01 09:03:20|1521|1520.6|1521.4|1521.2|1521.4|1521.2|1520.6|1520.4|4491
1612170210000|2021-02-01 09:03:30|1521.2|1521|1522|1521.8|1522.2|1522|1521.2|1521|7178
1612170220000|2021-02-01 09:03:40|1521.8|1521.6|1522|1521.8|1522|1521.8|1521.8|1521.6|2
1612170230000|2021-02-01 09:03:50|1522.2|1521.6|1522|1521.6|1522.4|1522|1521.8|1521.6|6334
1612170240000|2021-02-01 09:04:00|1522.2|1521.8|1522.6|1522.2|1522.6|1522.4|1522.2|1521.8|4411
1612170250000|2021-02-01 09:04:10|1522.8|1522|1522.6|1522.2|1522.8|1522.4|1522.6|1522|625
1612170260000|2021-02-01 09:04:20|1522.8|1522.4|1522.4|1522|1522.8|1522.6|1522.4|1522|1522
1612170270000|2021-02-01 09:04:30|1522.6|1522.2|1522|1521.4|1522.8|1522.2|1521.6|1521.4|2247
1612170280000|2021-02-01 09:04:40|1522.2|1521.6|1522.6|1521.8|1522.6|1522.2|1522|1521.6|452
1612170290000|2021-02-01 09:04:50|1522.4|1522|1521.6|1521.2|1522.4|1522.2|1521.6|1521.2|5327
1612170300000|2021-02-01 09:05:00|1521.4|1521|1521.4|1521|1521.8|1521.6|1521.2|1520.8|4705
1612170310000|2021-02-01 09:05:10|1521.6|1521.2|1521.8|1521.2|1521.8|1521.6|1521.4|1521|1145
1612170320000|2021-02-01 09:05:20|1522|1521.4|1521.8|1521.4|1522|1521.8|1521.6|1521.2|2983
1612170330000|2021-02-01 09:05:30|1521.6|1521.2|1521.2|1520.8|1521.8|1521.2|1521.2|1520.8|75
1612170340000|2021-02-01 09:05:40|1521.4|1521|1519.6|1519.2|1521.6|1521.2|1519.6|1519|10215
1612170350000|2021-02-01 09:05:50|1519.8|1519.4|1520.4|1519.6|1520.4|1520.2|1519.8|1519.4|5802
1612170360000|2021-02-01 09:06:00|1520.2|1519.4|1519.6|1519.2|1520.2|1519.6|1519.6|1519|1199
1612170370000|2021-02-01 09:06:10|1519.4|1519.4|1520.4|1520.2|1520.6|1520.4|1519.4|1519|8439
1612170380000|2021-02-01 09:06:20|1520.2|1520|1520.8|1520.4|1520.8|1520.6|1520|1519.6|3322
1612170390000|2021-02-01 09:06:30|1520.6|1520.6|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|3705
1612170400000|2021-02-01 09:06:40||1520.6||1520.4||1520.6||1520.4|720
1612170410000|2021-02-01 09:06:50|1520.6|1520.2|1520.6|1520|1520.8|1520.6|1520.4|1520|1763
1612170420000|2021-02-01 09:07:00|1520.4|1520.2|1521.8|1521|1521.8|1521.4|1520.4|1520.2|5196
1612170430000|2021-02-01 09:07:10|1521.6|1520.8|1521.6|1521.2|1521.6|1521.2|1521.2|1520.8|0
1612170440000|2021-02-01 09:07:20|1521.4|1521|1521.4|1521|1521.6|1521|1521|1520.6|329
1612170450000|2021-02-01 09:07:30|1521.6|1521.2|1521.8|1521.4|1521.8|1521.6|1521.4|1521.2|5014
1612170460000|2021-02-01 09:07:40|1522|1521.6|1522.6|1522.2|1522.8|1522.4|1522|1521.4|12434
1612170470000|2021-02-01 09:07:50|1522.8|1522.4|1522.6|1522.2|1522.8|1522.6|1522.6|1522.2|1356
1612170480000|2021-02-01 09:08:00|1522.4|1522|1522.6|1522|1522.6|1522.2|1522.2|1522|2090
1612170490000|2021-02-01 09:08:10|1522.4|1521.8|1522.4|1521.8|1522.4|1521.8|1521.6|1521.4|1520
1612170500000|2021-02-01 09:08:20|1522.2|1521.6|1522.2|1521.6|1522.2|1521.8|1522|1521.6|0
1612170510000|2021-02-01 09:08:30|1522|1521.4|1521.4|1521|1522|1521.4|1521.2|1521|569
1612170520000|2021-02-01 09:08:40|1521.2|1520.8|1520.8|1520.4|1521.4|1520.8|1520.6|1520.4|1817
1612170530000|2021-02-01 09:08:50|1521|1520.6|1521|1520.4|1521.2|1521|1521|1520.4|3741
1612170540000|2021-02-01 09:09:00|1521.2|1520.6|1522|1521.4|1522|1521.6|1521|1520.6|5721
1612170550000|2021-02-01 09:09:10|1521.8|1521.6|1522|1521.2|1522|1521.6|1521.6|1521.2|118
1612170560000|2021-02-01 09:09:20|1521.6|1521|1521.8|1521|1521.8|1521|1521.2|1520.8|1112
1612170570000|2021-02-01 09:09:30|1521.6|1521.2|1522|1521.8|1522.2|1521.8|1521.6|1521.2|1863
1612170580000|2021-02-01 09:09:40|1521.8|1521.6|1522|1521.4|1522|1521.8|1521.8|1521.4|2007
1612170590000|2021-02-01 09:09:50|1521.8|1521.6|1522.4|1522|1522.4|1522.2|1521.8|1521.6|676
1612170600000|2021-02-01 09:10:00|1522.2|1522.2|1522.4|1522|1522.6|1522.4|1522.2|1522|638
1612170610000|2021-02-01 09:10:10|1522.2|1522.2|1523|1522.6|1523|1522.8|1522.2|1522.2|8112
1612170620000|2021-02-01 09:10:20|1523.2|1522.8|1523.4|1523.2|1523.4|1523.2|1523.2|1522.8|8198
1612170630000|2021-02-01 09:10:30|1523.6|1523.4|1523.8|1523.4|1523.8|1523.6|1523.6|1523.2|1251
1612170640000|2021-02-01 09:10:40|1524|1523.6|1523.4|1522.8|1524|1523.8|1523.4|1522.8|3589
1612170650000|2021-02-01 09:10:50|1523.6|1523|1523.2|1522.8|1523.6|1523.2|1523|1522.6|872
1612170660000|2021-02-01 09:11:00|1523.4|1523|1523.6|1523.2|1523.6|1523.2|1523.2|1523|534
1612170670000|2021-02-01 09:11:10|1523.8|1523.4|1524|1523.4|1524.4|1524.2|1523.8|1523|2262
1612170680000|2021-02-01 09:11:20|1524.2|1524|1524.6|1524|1524.6|1524.4|1524|1523.8|2326
1612170690000|2021-02-01 09:11:30|1524.4|1523.8|1524|1523.6|1524.6|1523.8|1523.6|1523.2|2868
1612170700000|2021-02-01 09:11:40|1523.8|1523.4|1524|1523.6|1524|1523.6|1523.6|1523.4|861
1612170710000|2021-02-01 09:11:50|1524.2|1523.8|1524.2|1523.4|1524.4|1524.2|1523.6|1523.4|2134
1612170720000|2021-02-01 09:12:00|1524.4|1523.6|1523.6|1523.2|1524.6|1523.8|1523.4|1523.2|2354
1612170730000|2021-02-01 09:12:10|1523.8|1523.4|1524|1523.6|1524.2|1523.8|1523.8|1523.4|250
1612170740000|2021-02-01 09:12:20|1524.2|1523.8|1524.2|1523.8|1524.2|1524|1524|1523.6|5187
1612170750000|2021-02-01 09:12:30|1524|1524|1523.8|1523.4|1524|1524|1523.8|1523.4|4360
1612170760000|2021-02-01 09:12:40|1524|1523.6|1524.8|1524.4|1524.8|1524.6|1524|1523.4|2819
1612170770000|2021-02-01 09:12:50|1524.6|1524.2|1524.6|1524.4|1524.6|1524.4|1524.6|1524.2|155
1612170780000|2021-02-01 09:13:00|1524.8|1524.6|1525.2|1524.6|1525.4|1525|1524.8|1524.2|17644
1612170790000|2021-02-01 09:13:10|1525|1524.8|1525.2|1525|1525.2|1525|1524.8|1524.8|349
1612170800000|2021-02-01 09:13:20|1525.4|1525.2|1525.6|1525.2|1525.6|1525.2|1525.2|1525|2550
1612170810000|2021-02-01 09:13:30|1525.4|1525|1525.2|1525|1525.4|1525|1525.2|1524.6|0
1612170820000|2021-02-01 09:13:40|1525|1524.8|1525.2|1524.6|1525.2|1524.8|1524.8|1524.6|835
1612170830000|2021-02-01 09:13:50|1525.4|1525|1526.2|1525.8|1526.2|1526|1525.4|1525|2994
1612170840000|2021-02-01 09:14:00|1526.4|1526|1526.6|1526.2|1526.8|1526.6|1526.4|1525.8|2477
1612170860000|2021-02-01 09:14:20|1526.4|1526|1526.6|1526.2|1526.8|1526.2|1526.2|1526|660
1612170870000|2021-02-01 09:14:30|1526.8|1526.4|1526.8|1526.4|1526.8|1526.6|1526.6|1526.2|497
1612170880000|2021-02-01 09:14:40||1526.2||1526.4||1526.4||1526.2|550
1612170890000|2021-02-01 09:14:50|1526.6|1526.2|1526.8|1526.4|1526.8|1526.4|1526.6|1526.2|352
1612170900000|2021-02-01 09:15:00|1527|1526.6|1527|1526.4|1527.4|1527.2|1526.8|1526.4|3758
1612170910000|2021-02-01 09:15:10|1526.8|1526.2|1526.6|1526.2|1526.8|1526.2|1526.4|1526|1340
1612170920000|2021-02-01 09:15:20|1526.8|1526.4|1527|1526.6|1527|1526.6|1526.6|1526.2|4972
1612170930000|2021-02-01 09:15:30|1527.2|1526.8|1527.6|1527|1527.8|1527.6|1527.2|1526.8|11083
1612170940000|2021-02-01 09:15:40|1527.8|1527.2|1527.8|1527.2|1528.6|1528|1527.6|1527|5452
1612170950000|2021-02-01 09:15:50|1527.6|1527|1527.6|1527.2|1527.6|1527.2|1527.4|1527|410
1612170960000|2021-02-01 09:16:00|1527.8|1527.4|1528.4|1528.2|1528.4|1528.2|1527.8|1527.4|3449
1612170970000|2021-02-01 09:16:10|1528.6|1528.4|1528.6|1528|1528.8|1528.4|1527.8|1527.4|4465
1612170980000|2021-02-01 09:16:20|1528.8|1528.2|1528.6|1528.2|1528.8|1528.6|1528|1527.6|1044
1612170990000|2021-02-01 09:16:30||1528||1528||1528||1528|0
1612171000000|2021-02-01 09:16:40|1528.8|1528.2|1529.2|1528.8|1529.2|1529|1528.8|1528.2|7778
1612171010000|2021-02-01 09:16:50|1529.4|1529|1529.6|1529.2|1529.8|1529.6|1529.4|1528.8|3913
1612171020000|2021-02-01 09:17:00|1529.4|1529|1529.4|1529|1529.4|1529.2|1528.6|1528.4|19246
1612171030000|2021-02-01 09:17:10|1529.2|1528.8|1529|1528.4|1529.4|1528.8|1528.8|1528.4|1423
1612171040000|2021-02-01 09:17:20|1529.2|1529|1529|1528.4|1529.2|1529|1529|1528.4|1019
1612171050000|2021-02-01 09:17:30|1528.8|1528.6|1530|1529.8|1530|1529.8|1528.8|1528.6|2275
1612171060000|2021-02-01 09:17:40|1530.2|1530|1529.4|1528.8|1530.4|1530.2|1529|1528.8|4337
1612171070000|2021-02-01 09:17:50|1529.6|1529|1529.4|1528.8|1529.8|1529.2|1529|1528.8|1946
1612171080000|2021-02-01 09:18:00|1529.2|1529|1529.2|1528.6|1529.4|1529|1529|1528.6|1320
1612171090000|2021-02-01 09:18:10|1529|1528.4|1528.6|1528.2|1529|1528.4|1528.4|1528|226
1612171100000|2021-02-01 09:18:20|1528.4|1528|1528|1527.4|1528.4|1528|1527.8|1527.4|4844
1612171110000|2021-02-01 09:18:30|1527.8|1527.6|1526.6|1526.4|1527.8|1527.6|1526.2|1526|14639
1612171120000|2021-02-01 09:18:40|1526.2|1526.2|1526.6|1526.2|1526.8|1526.4|1526.2|1526|19269
1612171130000|2021-02-01 09:18:50|1526.4|1525.8|1526.6|1526.4|1526.8|1526.4|1525.8|1525.6|55826
1612171140000|2021-02-01 09:19:00|1526.8|1526.2|1527.4|1527|1527.4|1527|1526.4|1525.8|4620
1612171150000|2021-02-01 09:19:10|1527.2|1526.8|1527|1526.2|1527.2|1526.8|1527|1526.2|650
1612171160000|2021-02-01 09:19:20|1526.8|1526|1526.6|1525.8|1527|1526.2|1526.6|1525.8|0
1612171170000|2021-02-01 09:19:30|1526.8|1526|1526.6|1526.2|1526.8|1526.4|1526.6|1526|541
1612171180000|2021-02-01 09:19:40|1526.4|1526|1526|1525.6|1526.8|1526.4|1525.8|1525.4|497
1612171190000|2021-02-01 09:19:50|1525.8|1525.4|1526|1525.6|1526|1525.6|1525.2|1525|4658
1612171200000|2021-02-01 09:20:00|1525.8|1525.4|1525.6|1525.2|1526|1525.4|1525.4|1525|1282
1612171210000|2021-02-01 09:20:10|1525.4|1525|1525|1524.6|1525.4|1525.2|1524.6|1524.4|6845
1612171220000|2021-02-01 09:20:20|1525.2|1524.8|1526.8|1526.2|1526.8|1526.6|1525.2|1524.6|11080
1612171230000|2021-02-01 09:20:30|1526.6|1526.4|1526.8|1526|1526.8|1526.4|1526.4|1526|600
1612171240000|2021-02-01 09:20:40|1527|1526.2|1527.2|1526.8|1527.2|1527|1527|1526.2|1228
1612171250000|2021-02-01 09:20:50|1527||1527.2||1527.2||1527||0
1612171270000|2021-02-01 09:21:10|1527.4|1527|1527.2|1526.8|1527.4|1527.2|1527|1526.8|611
1612171280000|2021-02-01 09:21:20|1527|1526.6|1526.8|1526.2|1527|1526.6|1526.8|1526.2|562
1612171290000|2021-02-01 09:21:30|1526.6|1526.4|1527|1526.6|1527|1526.8|1526.4|1526|3721
1612171300000|2021-02-01 09:21:40|1527.2|1526.4|1527.6|1527|1527.8|1527.2|1527.2|1526.4|5500
1612171310000|2021-02-01 09:21:50|1527.4|1526.8|1527.2|1526.8|1527.4|1526.8|1527.2|1526.8|0
1612171320000|2021-02-01 09:22:00|1527|1526.6|1527.6|1527.2|1527.6|1527.4|1527|1526.6|860
1612171330000|2021-02-01 09:22:10|1527.8|1527.4|1527.4|1527|1528|1527.6|1527.4|1527|2205
1612171340000|2021-02-01 09:22:20|1527.2|1527.2|1527.2|1526.6|1527.6|1527.2|1526.6|1526.4|11910
1612171350000|2021-02-01 09:22:30|1527|1526.8|1527.4|1527|1527.4|1527|1527|1526.6|562
1612171360000|2021-02-01 09:22:40|1527.2|1526.8|1527.8|1527.4|1527.8|1527.4|1527|1526.6|973
1612171370000|2021-02-01 09:22:50|1528|1527.6|1528.2|1527.8|1528.2|1528|1528|1527.6|1779
1612171380000|2021-02-01 09:23:00|1528.4|1528|1528.8|1528.6|1528.8|1528.6|1528.4|1527.8|2207
1612171390000|2021-02-01 09:23:10|1529|1528.4|1528.4|1528|1529.2|1528.8|1528.4|1528|5968
1612171400000|2021-02-01 09:23:20|1528.6|1528.2|1529.2|1528.8|1529.2|1529|1528.6|1528|2474
1612171410000|2021-02-01 09:23:30|1529.4|1529|1529.4|1528.8|1529.4|1529.2|1529.4|1528.8|732
1612171420000|2021-02-01 09:23:40|1529.2|1528.6|1529.4|1529|1529.4|1529|1529|1528.4|2833
1612171430000|2021-02-01 09:23:50|1529.2|1528.8|1529|1528.4|1529.2|1528.8|1529|1528.4|208
1612171440000|2021-02-01 09:24:00|1528.6|1528.6|1528.6|1528.2|1529|1528.6|1528.2|1528|942
1612171450000|2021-02-01 09:24:10|1528.4|1528|1528.6|1528|1528.8|1528|1528.4|1528|688
1612171460000|2021-02-01 09:24:20|1528.4|1528.2|1528.4|1528.2|1528.6|1528.2|1528|1527.8|5200
1612171470000|2021-02-01 09:24:30|1528.6|1528.4|1528.2|1527.6|1528.6|1528.4|1527.8|1527.4|4484
1612171480000|2021-02-01 09:24:40|1528|1527.8|1528.2|1528|1528.2|1528|1528|1527.8|1281
1612171490000|2021-02-01 09:24:50|1528|1527.8|1527|1526.6|1528|1527.8|1526.8|1526.6|14872
1612171500000|2021-02-01 09:25:00|1527.2|1526.4|1527|1526.6|1527.2|1527|1527|1526.4|2020
1612171510000|2021-02-01 09:25:10|1527.2|1526.8|1526.4|1526.2|1527.2|1527|1526.4|1526|1638
1612171520000|2021-02-01 09:25:20|1526.6|1526|1526.8|1526|1526.8|1526.4|1526|1525.6|5570
1612171530000|2021-02-01 09:25:30|1526.6|1526.2|1527|1526.8|1527.2|1526.8|1526.6|1526.2|2242
1612171540000|2021-02-01 09:25:40|1527.2|1527|1527|1526.2|1527.2|1527|1527|1526.2|836
1612171550000|2021-02-01 09:25:50|1526.8|1526.4|1526.6|1526|1527.2|1526.6|1526.6|1526|8034
1612171560000|2021-02-01 09:26:00|1526.4|1526.2|1526.6|1526.4|1526.6|1526.4|1526.2|1526|561
1612171570000|2021-02-01 09:26:10|1526.4|1526.2|1527.2|1526.8|1527.2|1527|1526.4|1526|1958
1612171580000|2021-02-01 09:26:20|1527|1526.6|1527.2|1526.8|1527.2|1526.8|1527|1526.6|50
1612171590000|2021-02-01 09:26:30|1527|1526.6|1527.2|1526.6|1527.2|1526.8|1527|1526.6|2232
1612171600000|2021-02-01 09:26:40|1527|1526.8|1527.4|1527|1527.4|1527.2|1527|1526.6|1461
1612171620000|2021-02-01 09:27:00|1527.2|1527.2|1527.2|1526.8|1527.2|1527.2|1526.8|1526.6|13278
1612171630000|2021-02-01 09:27:10|1527.4|1527|1527.4|1527|1527.4|1527.2|1527.2|1527|1393
1612171640000|2021-02-01 09:27:20||1527.2||1527||1527.2||1527|35
1612171650000|2021-02-01 09:27:30|1527.2|1527.2|1527|1526.6|1527.2|1527.2|1527|1526.6|15595
1612171660000|2021-02-01 09:27:40|1526.8|1526.4|1526.8|1526.2|1526.8|1526.4|1526.4|1526.2|1274
1612171680000|2021-02-01 09:28:00|1526.6|1526|1525.4|1525|1526.6|1526|1525.2|1525|20086
1612171690000|2021-02-01 09:28:10|1525.2|1525.2|1524.8|1524.4|1525.4|1525.2|1524.6|1524|8157
1612171700000|2021-02-01 09:28:20|1524.6|1524.2|1524.8|1524|1524.8|1524.6|1524.6|1523.8|4848
1612171710000|2021-02-01 09:28:30|1524.6|1524.2|1524.6|1524.4|1524.8|1524.4|1524.4|1524.2|1164
1612171720000|2021-02-01 09:28:40|1524.8|1524.2|1524.8|1524.4|1524.8|1524.6|1524.8|1524.2|2000
1612171730000|2021-02-01 09:28:50|1524.6|1524.2|1524.6|1524.2|1524.8|1524.2|1524.6|1524.2|0
1612171740000|2021-02-01 09:29:00|1524.8|1524.4|1525|1524.6|1525.2|1524.8|1524.8|1524.4|23784
1612171750000|2021-02-01 09:29:10|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|1524.6|1524.2|2855
1612171760000|2021-02-01 09:29:20||1524.6||1524.6||1524.6||1524.6|0
1612171770000|2021-02-01 09:29:30|||||||||121
1612171780000|2021-02-01 09:29:40|1525|1524.8|1524.8|1524.4|1525|1524.8|1524.6|1524|12919
1612171800000|2021-02-01 09:30:00|1525|1524.6|1526|1525.8|1526.6|1525.8|1525|1524.6|3497
1612171810000|2021-02-01 09:30:10|1525.8|1525.6|1525.8|1525.4|1526|1525.6|1525.8|1525.4|67
1612171820000|2021-02-01 09:30:20|1526|1525.6|1526.2|1525.6|1526.2|1526|1526|1525.4|752
1612171830000|2021-02-01 09:30:30|1526|1525.4|1526|1525.6|1526.2|1526|1525.8|1525.4|1330
1612171840000|2021-02-01 09:30:40|1525.8|1525.4|1525.6|1525.2|1526|1525.4|1525|1524.6|6579
1612171850000|2021-02-01 09:30:50|1525.8|1525.4|1526|1525.2|1526|1525.6|1525.8|1525.2|145
1612171860000|2021-02-01 09:31:00|1525.8|1525.4|1526|1525.6|1526|1525.6|1525.8|1525.4|600
1612171870000|2021-02-01 09:31:10|1525.8|1525.4|1525.8|1525.6|1525.8|1525.6|1525.6|1525.4|203
1612171880000|2021-02-01 09:31:20|1526|1525.4|1525.6|1525.4|1526|1525.6|1525.6|1525.4|1318
1612171890000|2021-02-01 09:31:30|1525.8|1525.6|1525.8|1525.4|1525.8|1525.6|1525.8|1525.4|994
1612171900000|2021-02-01 09:31:40|1525.6||1525.8||1525.8||1525.6||0
1612171910000|2021-02-01 09:31:50|1526|1525.6|1526.2|1526|1526.2|1526|1526|1525.6|3218
1612171920000|2021-02-01 09:32:00|1526.4|1526.2|1525.8|1525.4|1526.8|1526.4|1525.4|1525|6374
1612171930000|2021-02-01 09:32:10|1526|1525.6|1526.2|1525.8|1526.2|1525.8|1525.8|1525.6|914
1612171940000|2021-02-01 09:32:20|1526|1526|1526|1525.6|1526|1526|1525.6|1525.4|2037
1612171950000|2021-02-01 09:32:30|1525.8|1525.8|1526.2|1526|1526.2|1526|1525.8|1525.8|200
1612171960000|2021-02-01 09:32:40|1526|1525.8|1526.2|1525.8|1526.2|1525.8|1526|1525.8|380
1612171970000|2021-02-01 09:32:50|1526|1525.6|1524.8|1524.4|1526.2|1525.6|1524.6|1524.2|13612
1612171980000|2021-02-01 09:33:00|1525|1524.6|1524.6|1524.4|1525|1524.6|1524.6|1524.4|873
1612171990000|2021-02-01 09:33:10|1524.8|1524.6|1524.4|1524|1524.8|1524.6|1524|1523.8|13200
1612172000000|2021-02-01 09:33:20|1524.2||1524.2||1524.2||1524.2||0
1612172010000|2021-02-01 09:33:30|1524.4|1524.2|1524.4|1523.8|1524.4|1524.2|1524|1523.8|3406
1612172020000|2021-02-01 09:33:40|1524.2|1524|1524.4|1524|1524.4|1524.2|1524.2|1524|4310
1612172030000|2021-02-01 09:33:50|1524.6|1524.2|1523.6|1523.2|1524.6|1524.2|1523.4|1523|6687
1612172040000|2021-02-01 09:34:00|1523.4||1523.4||1523.4||1523.4||10
1612172050000|2021-02-01 09:34:10|1523.2|1523|1521.8|1521.6|1523.2|1523|1521.4|1521.2|10919
1612172060000|2021-02-01 09:34:20|1522|1521.8|1522|1521.8|1522.2|1521.8|1521.8|1521.6|2813
1612172070000|2021-02-01 09:34:30||1521.6||1521.6||1521.6||1521.6|723
1612172080000|2021-02-01 09:34:40|1521.8|1521.4|1522.6|1522.2|1522.8|1522.6|1521.6|1521.2|14689
1612172090000|2021-02-01 09:34:50|1522.4|1522|1522.6|1522.2|1522.8|1522.4|1522.2|1521.8|5171
1612172100000|2021-02-01 09:35:00|1522.4|1522|1522.8|1522.4|1523|1522.6|1522.2|1522|1519
1612172110000|2021-02-01 09:35:10|1523|1522.6|1523.2|1523|1523.6|1523.2|1523|1522.6|4291
1612172120000|2021-02-01 09:35:20|1523|1522.8|1523|1522.6|1523|1522.8|1522.6|1522.2|3533
1612172130000|2021-02-01 09:35:30|1523.2|1522.8|1523.4|1523|1523.4|1523.2|1523|1522.8|450
1612172140000|2021-02-01 09:35:40|1523.2|1523.2|1523.6|1523|1523.8|1523.4|1523.2|1523|3252
1612172150000|2021-02-01 09:35:50|1523.8|1523.2|1523.6|1523.4|1523.8|1523.6|1523.4|1523.2|4451
1612172160000|2021-02-01 09:36:00|1523.4|1523.2|1522|1521.6|1523.4|1523.2|1522|1521.4|10977
1612172170000|2021-02-01 09:36:10|1521.8|1521.4|1521|1520.6|1521.8|1521.6|1520.8|1520.6|9470
1612172180000|2021-02-01 09:36:20|1521.2|1520.8|1521|1520.6|1521.2|1521|1521|1520.6|3144
1612172200000|2021-02-01 09:36:40|1520.8|1520.8|1520.8|1520.4|1520.8|1520.8|1520.4|1520.2|3997
1612172210000|2021-02-01 09:36:50|1520.6|1520.2|1521|1520.6|1521|1520.6|1520.6|1520.2|2025
1612172220000|2021-02-01 09:37:00|1521.2|1520.8|1521.4|1520.6|1522|1521.8|1521.2|1520.6|6061
1612172230000|2021-02-01 09:37:10|1521.2|1520.4|1519|1518.6|1521.2|1520.4|1518.8|1518.6|47974
1612172240000|2021-02-01 09:37:20|1519.2|1518.8|1519|1518.8|1519.4|1519|1518.6|1518.2|4746
1612172250000|2021-02-01 09:37:30|1518.8|1518.6|1518.6|1518.2|1519|1518.6|1518.4|1517.8|2889
1612172260000|2021-02-01 09:37:40|1518.4|1518.4|1518.4|1518.2|1518.6|1518.4|1518.2|1517.8|6756
1612172270000|2021-02-01 09:37:50|1518.6|1518.4|1518.4|1518.2|1519|1518.6|1518.4|1518.2|1192
1612172280000|2021-02-01 09:38:00|1518.6|1518.4|1519.4|1518.8|1519.4|1519|1518.2|1518|4971
1612172290000|2021-02-01 09:38:10|1519.2|1519|1519.2|1518.4|1519.2|1519.2|1519|1518.4|886
1612172300000|2021-02-01 09:38:20|1519|1518.6|1518.4|1518.2|1519|1518.6|1518.4|1518|5026
1612172310000|2021-02-01 09:38:30|1518.6|1518.4|1519.6|1519.2|1519.8|1519.4|1518.6|1518.4|4797
1612172320000|2021-02-01 09:38:40|1519.4|1519|1519|1518.4|1519.4|1519|1519|1518.4|1320
1612172330000|2021-02-01 09:38:50|1519.2|1518.6|1519.6|1519.2|1519.6|1519.2|1519|1518.6|1656
1612172340000|2021-02-01 09:39:00|1519.4|1519|1519.2|1519|1519.6|1519.4|1519.2|1518.8|2985
1612172350000|2021-02-01 09:39:10|1519|1518.8|1518.4|1517.8|1519|1518.8|1517.8|1517.6|3931
1612172360000|2021-02-01 09:39:20|1518.6|1518|1518.4|1518.2|1518.8|1518.4|1518.4|1518|4450
1612172370000|2021-02-01 09:39:30|1518.2|1518|1518.8|1518.2|1518.8|1518.4|1518.2|1518|3047
1612172380000|2021-02-01 09:39:40|1518.6|1518.4|1518.4|1518|1518.6|1518.6|1518.2|1518|750
1612172390000|2021-02-01 09:39:50|1518.2|1517.8|1518.2|1517.8|1518.4|1517.8|1518|1517.8|3234
1612172400000|2021-02-01 09:40:00|1518|1518|1518.2|1517.8|1518.4|1518.2|1518|1517.8|1085
1612172410000|2021-02-01 09:40:10|1518.4|1518|1518.8|1518.4|1519.2|1518.8|1518.4|1518|7326
1612172420000|2021-02-01 09:40:20|1519|1518.6|1519|1518.4|1519|1518.8|1519|1518.4|6030
1612172430000|2021-02-01 09:40:30|1518.8|1518.2|1518.8|1518.6|1518.8|1518.6|1518.8|1518.2|0
1612172440000|2021-02-01 09:40:40|1519|1518.8|1519|1518.6|1519.6|1519.4|1519|1518.6|4149
1612172450000|2021-02-01 09:40:50|1518.8|1518.4|1517.4|1517|1518.8|1518.4|1517.2|1517|8645
1612172460000|2021-02-01 09:41:00|1517.6|1517.2|1518|1517.6|1518|1517.8|1517.4|1517.2|1717
1612172470000|2021-02-01 09:41:10|1518.2|1517.8|1518.6|1518|1518.6|1518.4|1518|1517.8|1305
1612172480000|2021-02-01 09:41:20|1518.8|1518.2|1518.8|1518.2|1519|1518.6|1518.8|1518.2|760
1612172490000|2021-02-01 09:41:30|1518.6|1518.4|1518.4|1518|1518.8|1518.4|1518|1517.8|3479
1612172500000|2021-02-01 09:41:40|1518.6|1518.2|1518.4|1517.8|1518.8|1518.4|1518.4|1517.8|5213
1612172510000|2021-02-01 09:41:50|1518.6|1517.6|1518.4|1518|1518.6|1518.2|1518.2|1517.6|3206
1612172520000|2021-02-01 09:42:00|1518.2|1518.2|1517.2|1516.6|1518.4|1518.2|1517|1516.6|5318
1612172530000|2021-02-01 09:42:10|1517|1516.4|1516.4|1516|1517.2|1516.4|1515.6|1515.2|10853
1612172540000|2021-02-01 09:42:20|1516.6|1516.2|1516.6|1515.8|1516.6|1516.4|1516|1515.6|3593
1612172550000|2021-02-01 09:42:30|1516.4|1516|1515.8|1515.4|1516.4|1516|1515.4|1515.2|600
1612172560000|2021-02-01 09:42:40|1516|1515.6|1515.6|1515.2|1516.2|1515.8|1515.6|1515.2|2076
1612172570000|2021-02-01 09:42:50|1515.4|1515|1515.2|1515|1515.6|1515.2|1514.8|1514.6|24991
1612172580000|2021-02-01 09:43:00|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1515|1514.8|6569
1612172590000|2021-02-01 09:43:10|1515.4|1515.2|1515.4|1515|1515.8|1515.6|1515.2|1515|3788
1612172600000|2021-02-01 09:43:20|1515.2|1514.8|1515.8|1515.4|1515.8|1515.4|1515|1514.8|4117
1612172610000|2021-02-01 09:43:30|1516|1515.6|1516|1515.4|1516|1515.8|1515.8|1515.4|591
1612172620000|2021-02-01 09:43:40|1515.8|1515.6|1516.4|1516.2|1516.6|1516.4|1515.8|1515.6|4635
1612172630000|2021-02-01 09:43:50|1516.2|1516|1515.4|1515|1516.2|1516|1515.2|1515|746
1612172640000|2021-02-01 09:44:00|1515.2|1514.8|1515.6|1515.4|1516|1515.6|1515|1514.8|9100
1612172650000|2021-02-01 09:44:10|1515.8|1515.6|1515.8|1515.4|1516|1515.6|1515.6|1515.4|970
1612172660000|2021-02-01 09:44:20|1516|1515.6|1516|1515.6|1516.2|1515.8|1516|1515.4|87
1612172670000|2021-02-01 09:44:30||1515.4||1515.6||1515.6||1515.4|0
1612172680000|2021-02-01 09:44:40|1515.8|1515.4|1515.8|1515.4|1516|1515.6|1515.6|1515.4|12
1612172690000|2021-02-01 09:44:50|1515.6|1515.2|1515.4|1515.2|1515.8|1515.4|1515.2|1515|3306
1612172700000|2021-02-01 09:45:00|1515.2|1515|1517.2|1516.8|1517.2|1516.8|1515.2|1515|8048
1612172710000|2021-02-01 09:45:10|1517|1516.6|1516.6|1516.4|1517.4|1517|1516.6|1516.2|1019
1612172720000|2021-02-01 09:45:20|1516.8|1516.6|1517.6|1517.4|1517.6|1517.4|1516.8|1516.6|6739
1612172730000|2021-02-01 09:45:30||1517.2||1517||1517.4||1517|0
1612172740000|2021-02-01 09:45:40|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517|1516.6|1020
1612172750000|2021-02-01 09:45:50||1517.2||1517.2||1517.2||1517|0
1612172760000|2021-02-01 09:46:00|1517.2|1517|1516.2|1515.8|1517.4|1517|1516.2|1515.8|1414
1612172770000|2021-02-01 09:46:10|1516|1515.6|1515.6|1515.2|1516.2|1515.6|1515.4|1515|2745
1612172780000|2021-02-01 09:46:20|1515.8|1515.4|1516.2|1515.8|1516.4|1516.2|1515.6|1515.4|4722
1612172790000|2021-02-01 09:46:30|1516.4|1516|1517.2|1517|1517.2|1517|1516.4|1516|2792
1612172800000|2021-02-01 09:46:40|1517.4|1517.2|1517|1516.6|1517.4|1517.2|1517|1516.6|1263
1612172810000|2021-02-01 09:46:50|1516.8|1516.4|1517|1516.4|1517.2|1517|1516.8|1516.4|5622
1612172820000|2021-02-01 09:47:00|1516.6|1516.2|1515.8|1515.4|1516.6|1516.2|1515.6|1515.2|12180
1612172830000|2021-02-01 09:47:10|1515.6|1515.6|1515.8|1515.4|1515.8|1515.6|1515.6|1515.2|1748
1612172840000|2021-02-01 09:47:20|1515.6|1515.2|1515.8|1515.4|1515.8|1515.4|1515.6|1515.2|873
1612172850000|2021-02-01 09:47:30|1516|1515.2|1516.8|1516.4|1517|1516.8|1516|1515.2|17781
1612172860000|2021-02-01 09:47:40|1516.6|1516.2|1516.4|1516|1516.6|1516.2|1516|1515.6|4240
1612172870000|2021-02-01 09:47:50|1516.6|1516.2|1516|1515.6|1516.8|1516.6|1515.8|1515.6|1896
1612172880000|2021-02-01 09:48:00|1515.8|1515.4|1515.8|1515.4|1516.2|1515.8|1515.8|1515.4|888
1612172890000|2021-02-01 09:48:10|1516|1515.6|1515.4|1515|1516|1515.8|1515.4|1515|6013
1612172900000|2021-02-01 09:48:20|1515.6|1515.2|1516.4|1516.2|1516.4|1516.2|1515.6|1515|3999
1612172910000|2021-02-01 09:48:30|1516.6|1516|1516.6|1516|1516.6|1516.2|1516.6|1516|974
1612172920000|2021-02-01 09:48:40|1516.4|1516.2|1516.4|1516|1516.4|1516.4|1516.2|1516|3
1612172930000|2021-02-01 09:48:50|1516.6|1516.2|1516.6|1516.2|1516.8|1516.4|1516.6|1516|1490
1612172940000|2021-02-01 09:49:00|1516.8|1516.4|1516.8|1516.2|1516.8|1516.4|1516.6|1516.2|1190
1612172950000|2021-02-01 09:49:10|1516.4|1516.4|1516.8|1516.2|1516.8|1516.4|1516.2|1515.8|1700
1612172960000|2021-02-01 09:49:20|1516.6|1516.4|1516.8|1516.6|1516.8|1516.6|1516.6|1516.4|257
1612172970000|2021-02-01 09:49:30|1516.6|1516.4|1516.8|1516.4|1516.8|1516.6|1516.6|1516.4|605
1612172980000|2021-02-01 09:49:40|1517|1516.6|1517.4|1517|1517.4|1517.2|1517|1516.4|2997
1612172990000|2021-02-01 09:49:50|1517.2|1516.8|1517|1516.6|1517.2|1517|1517|1516.6|337
1612173000000|2021-02-01 09:50:00|1516.8|1516.4|1517.6|1517.2|1517.6|1517.2|1516.6|1516.4|4048
1612173010000|2021-02-01 09:50:10|1517.4|1517|1517.6|1517.2|1517.6|1517.4|1517|1516.8|619
1612173020000|2021-02-01 09:50:20|1517.8|1517|1517.6|1517.2|1517.8|1517.4|1517.4|1517|1400
1612173030000|2021-02-01 09:50:30|1517.8|1517|1517.2|1517|1517.8|1517|1517.2|1517|1980
1612173040000|2021-02-01 09:50:40|1517|1516.8|1516.2|1515.8|1517|1516.8|1515.8|1515.6|3762
1612173050000|2021-02-01 09:50:50|1516.4|1516|1516.8|1516.4|1517|1516.6|1516.4|1515.8|3943
1612173060000|2021-02-01 09:51:00|1516.6|1516.6|1517|1516.6|1517|1516.6|1516.6|1516.6|400
1612173070000|2021-02-01 09:51:10|1516.8|1516.8|1516.4|1516.2|1517|1516.8|1516.4|1516.2|13103
1612173080000|2021-02-01 09:51:20|1516.6|1516.4|1517.4|1517|1517.6|1517.4|1516.6|1516.2|9563
1612173090000|2021-02-01 09:51:30|1517.6|1517.2|1517.2|1517|1517.6|1517.4|1517.2|1517|2654
1612173100000|2021-02-01 09:51:40|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.4|1517|1440
1612173110000|2021-02-01 09:51:50|1517.2|1516.8|1517.2|1516.6|1517.2|1516.8|1517|1516.6|2124
1612173120000|2021-02-01 09:52:00|1517|1516.8|1517.4|1517|1517.4|1517.2|1516.6|1516.2|4535
1612173130000|2021-02-01 09:52:10|1517.2|1516.8|1517.8|1517.2|1517.8|1517.2|1517|1516.6|4446
1612173140000|2021-02-01 09:52:20|1517.6|1517|1517.4|1516.8|1517.6|1517|1517.2|1516.8|357
1612173150000|2021-02-01 09:52:30|1517.2|1516.6|1517.6|1517.2|1517.6|1517.2|1517.2|1516.6|10604
1612173160000|2021-02-01 09:52:40|1517.4|1517|1517.4|1517|1517.6|1517|1517.2|1516.8|2392
1612173170000|2021-02-01 09:52:50|1517.2|1516.8|1516.8|1516|1517.2|1516.8|1516.6|1516|3295
1612173180000|2021-02-01 09:53:00|1516.6|1516.2|1516.4|1516|1516.6|1516.2|1516|1515.6|4384
1612173190000|2021-02-01 09:53:10|1516|1515.8|1515.4|1515|1516.4|1515.8|1515.2|1515|18764
1612173200000|2021-02-01 09:53:20|1515.2|1515.2|1515.2|1514.8|1515.4|1515.2|1515|1514.8|16163
1612173210000|2021-02-01 09:53:30|1515.4|1515|1515|1514.8|1515.4|1515|1515|1514.8|4250
1612173220000|2021-02-01 09:53:40|1515.2|1514.6|1515|1514.6|1515.2|1514.6|1514.8|1514.6|3573
1612173230000|2021-02-01 09:53:50|1515.2|1514.8|1515.4|1515|1515.4|1515.2|1515.2|1514.6|5360
1612173240000|2021-02-01 09:54:00|1515.2|1514.8|1515.4|1515|1515.6|1515.4|1515|1514.6|2629
1612173260000|2021-02-01 09:54:20|1515.2||1515.4||1515.4||1515.2||0
1612173280000|2021-02-01 09:54:40|1515.6|1515.2|1516.4|1516.2|1516.6|1516.2|1515.6|1515|17309
1612173290000|2021-02-01 09:54:50|1516.6|1516.4|1516.8|1516.4|1517|1516.8|1516.6|1516.2|4449
1612173300000|2021-02-01 09:55:00|1516.4|1516.2|1516.2|1515.8|1516.4|1516.2|1516|1515.8|1841
1612173310000|2021-02-01 09:55:10|1516|1516|1516.2|1515.8|1516.2|1516|1516|1515.6|1837
1612173320000|2021-02-01 09:55:20||1515.6||1515.8||1515.8||1515.6|0
1612173330000|2021-02-01 09:55:30||1516||1515.8||1516||1515.8|0
1612173340000|2021-02-01 09:55:40|1516|1516|1516|1515.8|1516.2|1516|1516|1515.8|2591
1612173350000|2021-02-01 09:55:50|1516.2|1516|1516.4|1516|1516.6|1516.2|1516.2|1516|1769
1612173360000|2021-02-01 09:56:00||1516.2||1516.2||1516.2||1516.2|0
1612173370000|2021-02-01 09:56:10|1516.6|1516.4|1516.2|1515.8|1517|1516.8|1516.2|1515.8|6491
1612173380000|2021-02-01 09:56:20|1516.4|1516|1516.8|1516.4|1516.8|1516.4|1516.4|1516|1216
1612173390000|2021-02-01 09:56:30|1516.6|1516.2|1516.6|1516.4|1516.8|1516.4|1516.4|1516.2|100
1612173400000|2021-02-01 09:56:40|1516.4|1516.2|1516.2|1516|1516.6|1516.4|1516.2|1516|2995
1612173410000|2021-02-01 09:56:50|1516|1515.8|1515.6|1515.4|1516|1515.8|1515.6|1515.4|1121
1612173420000|2021-02-01 09:57:00|1515.4|1515.2|1515|1514.8|1515.6|1515.2|1515|1514.8|5523
1612173430000|2021-02-01 09:57:10|1515.2|1515|1515|1514.8|1515.2|1515|1515|1514.8|2071
1612173440000|2021-02-01 09:57:20|1514.8|1514.6|1514.6|1514.4|1514.8|1514.6|1514.6|1514.4|3146
1612173450000|2021-02-01 09:57:30|1514.8|1514.6|1514.8|1514.6|1514.8|1514.6|1514.2|1514|8102
1612173460000|2021-02-01 09:57:40|1515||1514.8||1515||1514.8||143
1612173470000|2021-02-01 09:57:50|1515|1514.8|1514.6|1514.2|1515|1514.8|1514.6|1514.2|1463
1612173480000|2021-02-01 09:58:00|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1514.6|1514.4|1896
1612173500000|2021-02-01 09:58:20|1515|1514.6|1515|1514.6|1515|1514.8|1515|1514.6|2716
1612173510000|2021-02-01 09:58:30|1515.2|1514.8|1515|1514.8|1515.2|1515|1515|1514.6|6411
1612173520000|2021-02-01 09:58:40|1515.2|1515|1515.2|1514.6|1515.2|1515|1515|1514.6|730
1612173530000|2021-02-01 09:58:50|1515|1514.4|1514.6|1514.2|1515.2|1514.4|1514.6|1514.2|996
1612173540000|2021-02-01 09:59:00|1514.8|1514.4|1514.6|1514.4|1514.8|1514.4|1514.6|1514.4|3090
1612173550000|2021-02-01 09:59:10|1514.8||1514.6||1514.8||1514.6||1102
1612173560000|2021-02-01 09:59:20|1514.4|1514.2|1514.2|1514|1514.4|1514.2|1514.2|1514|3819
1612173570000|2021-02-01 09:59:30|1514.4|1513.8|1514.4|1514|1514.4|1514.2|1514.2|1513.8|11430
1612173580000|2021-02-01 09:59:40|1514.6|1514.2|1514.4|1514.2|1514.6|1514.2|1514.4|1514|2284
1612173590000|2021-02-01 09:59:50|1514.2|1514|1514.2|1514|1514.2|1514.2|1514.2|1514|854
1612173600000|2021-02-01 10:00:00||1513.8||1514||1514||1513.8|2675
1612173610000|2021-02-01 10:00:10|1514.4||1514.2||1514.4||1514.2||2097
1612173620000|2021-02-01 10:00:20|1514.4|1513.8|1514.2|1513.8|1514.4|1514|1514|1513.8|3134
1612173630000|2021-02-01 10:00:30|1514|1513.6|1513.6|1513.4|1514.2|1513.6|1513.6|1513.4|1655
1612173640000|2021-02-01 10:00:40|1513.8|1513.6|1514|1513.6|1514.2|1513.8|1513.6|1513.6|4514
1612173650000|2021-02-01 10:00:50|1514.2|1513.8|1514.8|1514.4|1514.8|1514.4|1514.2|1513.8|6916
1612173660000|2021-02-01 10:01:00|1515|1514.6|1514.8|1514.4|1515|1514.8|1514.8|1514.4|995
1612173670000|2021-02-01 10:01:10|1515|1514.8|1515|1514.6|1515|1514.8|1515|1514.6|1150
1612173680000|2021-02-01 10:01:20|||||||||327
1612173690000|2021-02-01 10:01:30|1515.2|1514.8|1515.4|1515.2|1515.8|1515.4|1515.2|1514.6|3481
1612173700000|2021-02-01 10:01:40|1515.6|1515.4|1516|1515.6|1516.2|1515.8|1515.4|1515.4|3037
1612173710000|2021-02-01 10:01:50|1515.8|1515.4|1515.8|1515.4|1516|1515.4|1515.6|1515.2|12342
1612173720000|2021-02-01 10:02:00|1515.6|1515.6|1515.6|1515.4|1516.2|1516|1515.6|1515.4|5142
1612173730000|2021-02-01 10:02:10|1515.4|1515.2|1515.2|1515|1515.4|1515.2|1514.8|1514.6|4838
1612173740000|2021-02-01 10:02:20|1515.4|1515.2|1515.4|1515|1515.6|1515.4|1515.4|1515|2254
1612173750000|2021-02-01 10:02:30|1515.6|1515.2|1515.6|1515.2|1515.8|1515.2|1515.6|1515.2|1152
1612173760000|2021-02-01 10:02:40|1515.4|1515.4|1515|1514.8|1515.4|1515.4|1515|1514.8|2016
1612173770000|2021-02-01 10:02:50|1515.2||1515||1515.2||1515||1200
1612173780000|2021-02-01 10:03:00|1514.8|1514.6|1514.6|1514.4|1515|1514.8|1514.6|1514.4|2120
1612173790000|2021-02-01 10:03:10|1514.4|1514.2|1515.2|1514.8|1515.2|1514.8|1514.4|1514.2|3160
1612173800000|2021-02-01 10:03:20|1514.8|1514.6|1514.8|1514.4|1515.2|1514.6|1514.8|1514.4|3008
1612173810000|2021-02-01 10:03:30|1515|1514.6|1515|1514.8|1515.2|1514.8|1514.8|1514.4|2169
1612173820000|2021-02-01 10:03:40|1515.2|1515|1515.4|1515|1515.4|1515.2|1515|1515|1313
1612173830000|2021-02-01 10:03:50|1515.6|1515.2|1515.6|1515.2|1515.6|1515.4|1515.6|1515.2|1998
1612173840000|2021-02-01 10:04:00|1515.4|1515|1515.4|1515|1516|1515.6|1515.2|1514.8|10200
1612173850000|2021-02-01 10:04:10|1515.2|1514.8|1515.4|1515|1515.4|1515|1515|1514.6|6633
1612173860000|2021-02-01 10:04:20|1515.6|1515.2|1515.6|1515.4|1515.6|1515.4|1515.6|1515.2|395
1612173870000|2021-02-01 10:04:30|1515.8|1515.6|1516|1515.8|1516|1515.8|1515.6|1515.4|3430
1612173880000|2021-02-01 10:04:40|1515.8|1515.6|1516|1515.6|1516.2|1515.8|1515.8|1515.4|276
1612173890000|2021-02-01 10:04:50|1516.2|1515.8|1516.2|1516|1516.2|1516|1516|1515.6|5983
1612173900000|2021-02-01 10:05:00|1516|1515.8|1515.2|1514.8|1516|1515.8|1515|1514.8|13702
1612173910000|2021-02-01 10:05:10|1515.4|1515|1515.2|1514.8|1515.4|1515.2|1515|1514.8|1159
1612173920000|2021-02-01 10:05:20|1515|1515|1515.2|1514.8|1515.2|1515|1515|1514.8|2925
1612173930000|2021-02-01 10:05:30|1515|1514.6|1514.4|1514.2|1515.2|1514.6|1514.4|1514|15097
1612173940000|2021-02-01 10:05:40|1514.6|1514.4|1514.4|1514.2|1514.6|1514.4|1514.4|1514.2|2558
1612173950000|2021-02-01 10:05:50|1514.2|1514|1514.2|1514|1514.4|1514.2|1514.2|1514|555
1612173960000|2021-02-01 10:06:00|1514.4|1514.2|1514.2|1514|1514.4|1514.2|1514.2|1514|1651
1612173970000|2021-02-01 10:06:10|1514|1513.8|1514|1513.8|1514|1513.8|1514|1513.8|1614
1612173980000|2021-02-01 10:06:20|1514.2|1514|1514.4|1514|1514.4|1514|1514|1513.8|2921
1612173990000|2021-02-01 10:06:30|1514.6|1514.2|1516.4|1516|1516.8|1516.4|1514.6|1514.2|5805
1612174000000|2021-02-01 10:06:40|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|0
1612174010000|2021-02-01 10:06:50|1516.4|1516|1516.2|1515.8|1516.4|1516.2|1516.2|1515.8|681
1612174020000|2021-02-01 10:07:00|1516.4|1516|1516.4|1516|1516.4|1516.2|1516.2|1516|690
1612174030000|2021-02-01 10:07:10|1516.2|1515.8|1515.6|1515.2|1516.2|1515.8|1515.6|1515.2|1698
1612174040000|2021-02-01 10:07:20|1515.4||1515.4||1515.4||1515.4||0
1612174050000|2021-02-01 10:07:30|1515.6|1515.4|1515.8|1515.2|1516|1515.6|1515.4|1515.2|2305
1612174060000|2021-02-01 10:07:40|1515.6|1515|1515.2|1514.6|1515.6|1515|1515|1514.6|3291
1612174070000|2021-02-01 10:07:50|1515||1515.2||1515.2||1514.8||891
1612174080000|2021-02-01 10:08:00|1515.4|1514.8|1515.8|1515.2|1515.8|1515.6|1515.4|1514.8|845
1612174090000|2021-02-01 10:08:10|1515.4|1515.4|1515.6|1515.2|1515.8|1515.4|1515.2|1515|4926
1612174100000|2021-02-01 10:08:20|1515.8|1515|1515.4|1515|1515.8|1515.2|1515.4|1515|0
1612174110000|2021-02-01 10:08:30|1515.6|1515.2|1515.8|1515.4|1516|1515.8|1515.6|1515.2|3004
1612174120000|2021-02-01 10:08:40|1516|1515.6|1516.2|1515.6|1516.2|1515.8|1516|1515.6|1055
1612174130000|2021-02-01 10:08:50|1516|1515.8|1515.6|1515.2|1516|1515.8|1515.6|1515.2|0
1612174140000|2021-02-01 10:09:00|1515.8|1515.4|1515.8|1515.4|1516|1515.8|1515.8|1515.4|2098
1612174150000|2021-02-01 10:09:10|1516|1515.6|1515.6|1515.4|1516.4|1516.2|1515.6|1515.2|18657
1612174160000|2021-02-01 10:09:20|1515.8|1515.6|1516|1515.8|1516.2|1516|1515.8|1515.6|3201
1612174170000|2021-02-01 10:09:30|1515.8|1515.6|1516.2|1515.6|1516.2|1516|1515.8|1515.6|833
1612174180000|2021-02-01 10:09:40|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.6|600
1612174190000|2021-02-01 10:09:50|1516|1516|1516.2|1516|1516.2|1516|1516|1516|50
1612174200000|2021-02-01 10:10:00|1516.4|1516.2|1516|1515.8|1516.6|1516.2|1516|1515.6|1686
1612174210000|2021-02-01 10:10:10|1516.2|1515.6|1516|1515.6|1516.2|1515.6|1515.8|1515.6|2373
1612174220000|2021-02-01 10:10:20|1515.8|1515.8|1516.2|1515.8|1516.2|1515.8|1515.8|1515.6|6520
1612174230000|2021-02-01 10:10:30|1516.4|1515.6|1516.6|1516.4|1516.8|1516.4|1516.4|1515.6|200
1612174240000|2021-02-01 10:10:40|1516.8|1516.6|1516.8|1516.4|1517|1516.6|1516.8|1516.4|908
1612174250000|2021-02-01 10:10:50|1516.6|1516.6|1516.8|1516.4|1516.8|1516.6|1516.6|1516.4|50
1612174260000|2021-02-01 10:11:00|1517|1516.6|1516.8|1516.4|1517|1516.6|1516.8|1516.4|1230
1612174270000|2021-02-01 10:11:10|||||||||1000
1612174280000|2021-02-01 10:11:20|1516.6|1515.8|1516.2|1515.6|1516.6|1515.8|1516|1515.6|6648
1612174290000|2021-02-01 10:11:30||1515.8||1515.8||1515.8||1515.6|0
1612174300000|2021-02-01 10:11:40|1516|1515.6|1516|1515.8|1516|1515.8|1515.8|1515.6|792
1612174310000|2021-02-01 10:11:50|1516.2|1516|1516.8|1516.4|1517|1516.8|1516.2|1515.8|3365
1612174320000|2021-02-01 10:12:00||1516.6||1516.6||1516.6||1516.6|200
1612174330000|2021-02-01 10:12:10|1517|1516.8|1517|1516.6|1517|1516.8|1517|1516.6|633
1612174340000|2021-02-01 10:12:20|1516.8|1516.4|1516.8|1516.4|1516.8|1516.6|1516.8|1516.4|2730
1612174350000|2021-02-01 10:12:30|1517|1516.6|1517|1516.8|1517|1516.8|1517|1516.6|131
1612174360000|2021-02-01 10:12:40|1517.2|1517|1517.2|1516.6|1517.2|1517|1517|1516.6|1307
1612174370000|2021-02-01 10:12:50|1517|1516.4|1516.8|1516.4|1517|1516.6|1516.6|1516.4|983
1612174380000|2021-02-01 10:13:00|1517|1516.6|1516.6|1516.2|1517.2|1516.6|1516.6|1516.2|2307
1612174390000|2021-02-01 10:13:10|1516.4|1516|1516.6|1516.2|1516.6|1516.2|1516.2|1516|1252
1612174400000|2021-02-01 10:13:20|1516.8|1516.4|1516.6|1516.4|1516.8|1516.4|1516.4|1516.2|1569
1612174410000|2021-02-01 10:13:30|1516.8|1516.2|1516.2|1516|1516.8|1516.2|1516|1515.6|2495
1612174420000|2021-02-01 10:13:40|1516.4|1515.8|1516.8|1516.6|1516.8|1516.6|1516.4|1515.8|3062
1612174430000|2021-02-01 10:13:50|1516.6|1516.4|1516.6|1516|1516.6|1516.4|1516.6|1516|20
1612174440000|2021-02-01 10:14:00||1516.2||1516.2||1516.4||1516|750
1612174450000|2021-02-01 10:14:10|1516.8|1516.4|1516.8|1516.4|1516.8|1516.6|1516.8|1516.4|796
1612174470000|2021-02-01 10:14:30|1517|1516.6|1516.8|1516.4|1517|1516.8|1516.8|1516.4|869
1612174480000|2021-02-01 10:14:40|1517|1516.6|1516.8|1516.4|1517|1516.8|1516.8|1516.4|623
1612174490000|2021-02-01 10:14:50||1516.6||1516.4||1516.6||1516.4|2051
1612174500000|2021-02-01 10:15:00|1517|1516.8|1516.6|1516.4|1517|1516.8|1516.6|1516.4|2894
1612174510000|2021-02-01 10:15:10|1516.4|1516.2|1517.4|1517|1517.4|1517|1516.4|1516.2|11086
1612174520000|2021-02-01 10:15:20|1517.6|1517.2|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|4108
1612174530000|2021-02-01 10:15:30|1518|1517.6|1518.4|1518|1518.4|1518.2|1517.8|1517.4|7941
1612174540000|2021-02-01 10:15:40|1518|1517.8|1518|1517.6|1518|1517.8|1518|1517.6|0
1612174550000|2021-02-01 10:15:50|1518.2|1517.8|1518.4|1518|1518.4|1518|1518.2|1517.8|319
1612174560000|2021-02-01 10:16:00||1518.2||1518||1518.2||1518|0
1612174570000|2021-02-01 10:16:10|1518.6|1518.2|1518.4|1518|1518.6|1518.4|1518.2|1518|3201
1612174580000|2021-02-01 10:16:20|1518.2|1517.8|1517.8|1517.4|1518.4|1517.8|1517.8|1517.4|2746
1612174590000|2021-02-01 10:16:30|1518|1517.6|1518.2|1517.8|1518.2|1517.8|1518|1517.6|412
1612174600000|2021-02-01 10:16:40|1518|1517.6|1518|1517.4|1518.2|1517.6|1517.8|1517.4|1484
1612174610000|2021-02-01 10:16:50|1517.8||1517.8||1517.8||1517.6||0
1612174620000|2021-02-01 10:17:00|1517.6|1517.2|1517.2|1516.8|1517.6|1517.2|1517|1516.6|904
1612174630000|2021-02-01 10:17:10||1517||1516.8||1517||1516.8|1216
1612174640000|2021-02-01 10:17:20|1517.4|1517|1517.2|1516.8|1517.4|1517|1517.2|1516.8|786
1612174660000|2021-02-01 10:17:40|1517.4|1517|1517.6|1517.4|1517.6|1517.4|1517.4|1517|3061
1612174670000|2021-02-01 10:17:50|1517.4|1517.2|1517.6|1517.2|1517.6|1517.2|1517.4|1517|100
1612174680000|2021-02-01 10:18:00|1517.4|1517|1517|1516.6|1517.4|1517|1516.8|1516.4|45672
1612174690000|2021-02-01 10:18:10||1516.8||1516.8||1516.8||1516.8|0
1612174700000|2021-02-01 10:18:20|1517.2|1517|1517.4|1517.2|1517.6|1517.4|1517.2|1517|4435
1612174710000|2021-02-01 10:18:30|1517.6|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|997
1612174720000|2021-02-01 10:18:40|1517.4|1517.2|1517.4|1517|1517.8|1517.2|1517.2|1517|401
1612174730000|2021-02-01 10:18:50|1517.6|1517.2|1517.8|1517.4|1517.8|1517.4|1517.6|1517.2|798
1612174740000|2021-02-01 10:19:00|1517.6|1517.2|1517.6|1517|1517.6|1517.2|1517.4|1517|235
1612174750000|2021-02-01 10:19:10|1517.4|1517.2|1517.2|1517|1517.4|1517.2|1517.2|1517|1
1612174760000|2021-02-01 10:19:20|1517.4|1517.2|1517.4|1517|1517.4|1517.2|1517.2|1517|0
1612174770000|2021-02-01 10:19:30||1517.2||1517||1517.2||1517|160
1612174780000|2021-02-01 10:19:40|1517|1516.8|1517|1516.8|1517.2|1516.8|1516.8|1516.4|6997
1612174790000|2021-02-01 10:19:50|1517.2|1517|1517.2|1517|1517.2|1517|1517.2|1517|634
1612174800000|2021-02-01 10:20:00||1516.8||1516.8||1517||1516.8|62
1612174810000|2021-02-01 10:20:10|1517|1516.6|1517|1516.6|1517.2|1516.6|1517|1516.6|4
1612174820000|2021-02-01 10:20:20|1517.2|1516.8|1517.4|1517|1517.6|1517.4|1517.2|1516.6|2653
1612174830000|2021-02-01 10:20:30||1517.2||1517.2||1517.2||1517.2|960
1612174840000|2021-02-01 10:20:40|1517.6|1517.4|1518|1517.6|1518|1517.8|1517.6|1517.4|1563
1612174850000|2021-02-01 10:20:50|1518.2|1517.8|1518.8|1518.4|1518.8|1518.6|1518.2|1517.8|3084
1612174860000|2021-02-01 10:21:00|1518.6|1518.6|1518.8|1518.6|1519|1518.6|1518.6|1518.4|3113
1612174870000|2021-02-01 10:21:10|1519|1518.8|1519.2|1519|1519.2|1519|1519|1518.6|3482
1612174880000|2021-02-01 10:21:20|1519|1518.8|1519|1518.8|1519.2|1518.8|1519|1518.8|62
1612174890000|2021-02-01 10:21:30|1519.2|1518.6|1518.8|1518.4|1519.2|1518.6|1518.8|1518.4|426
1612174900000|2021-02-01 10:21:40|1518.6|1518.6|1519.2|1519|1519.2|1519|1518.6|1518.6|1259
1612174910000|2021-02-01 10:21:50|1519.4|1519.2|1519.4|1519|1519.6|1519.4|1519.4|1519|1196
1612174920000|2021-02-01 10:22:00|1519.6|1519.2|1519.6|1519.2|1519.6|1519.4|1519.6|1519|574
1612174930000|2021-02-01 10:22:10|1519.4|1519|1519.4|1519|1519.4|1519|1519.4|1518.8|0
1612174940000|2021-02-01 10:22:20||1519.2||1519||1519.2||1519|0
1612174950000|2021-02-01 10:22:30|1519.2|1518.8|1519.2|1518.8|1519.4|1519.2|1519|1518.6|7762
1612174960000|2021-02-01 10:22:40|1519|1518.6|1518.4|1518|1519.2|1518.8|1518.2|1518|940
1612174970000|2021-02-01 10:22:50|1518.6|1518.2|1518.8|1518.2|1518.8|1518.4|1518.6|1518.2|1317
1612174980000|2021-02-01 10:23:00|1518.6|1518|1518.4|1518.2|1518.8|1518.4|1518.4|1518|4811
1612174990000|2021-02-01 10:23:10|1518.6|1518|1518.2|1518|1518.6|1518.4|1518.2|1518|932
1612175000000|2021-02-01 10:23:20|1518.4|1518.2|1518.4|1518.2|1518.4|1518.2|1518.4|1518|3189
1612175020000|2021-02-01 10:23:40|1518.2|1518|1518.4|1518|1518.6|1518.2|1518.2|1518|2734
1612175030000|2021-02-01 10:23:50|1518.6|1518.2|1519.2|1518.8|1519.2|1518.8|1518.6|1518.2|2185
1612175040000|2021-02-01 10:24:00|1519|1518.6|1519|1518.6|1519|1518.8|1518.8|1518.4|316
1612175050000|2021-02-01 10:24:10|1519.2|1518.4|1519.2|1518.8|1519.2|1519|1519.2|1518.4|2137
1612175060000|2021-02-01 10:24:20||1519||1519||1519||1519|1636
1612175070000|2021-02-01 10:24:30|1519.4||1519.4||1519.4||1519.4||1330
1612175080000|2021-02-01 10:24:40|1519.2|1518.8|1519.4|1519|1519.4|1519.2|1518.6|1518.4|37141
1612175090000|2021-02-01 10:24:50|1519.2|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|1185
1612175100000|2021-02-01 10:25:00|1519.2|1518.8|1519.4|1519.2|1519.4|1519.2|1519|1518.6|823
1612175110000|2021-02-01 10:25:10|1519.6|1519.4|1520.2|1520|1520.4|1520|1519.6|1519.4|7960
1612175120000|2021-02-01 10:25:20|1520|1519.8|1519.8|1519.4|1520|1520|1519.8|1519.4|1215
1612175130000|2021-02-01 10:25:30|1520|1519.6|1519.8|1519.4|1520|1519.6|1519.8|1519.4|0
1612175140000|2021-02-01 10:25:40|1520|1519.6|1520|1519.8|1520|1519.8|1520|1519.6|518
1612175150000|2021-02-01 10:25:50|1519.8|1519.6|1520.2|1519.8|1520.2|1520|1519.8|1519.6|564
1612175160000|2021-02-01 10:26:00|1520|1520|1520.6|1520.2|1520.6|1520.4|1519.8|1519.6|2763
1612175170000|2021-02-01 10:26:10|1520.4|1520|1520.6|1520|1520.6|1520|1520.4|1520|0
1612175180000|2021-02-01 10:26:20|1520.4|1519.8|1520.6|1520.2|1520.6|1520.2|1520.2|1519.8|0
1612175190000|2021-02-01 10:26:30|1520.4||1520.6||1520.6||1520.4||25
1612175200000|2021-02-01 10:26:40|1520.8|1520.4|1521.2|1520.8|1521.2|1521|1520.8|1520.2|3684
1612175210000|2021-02-01 10:26:50|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.4|1520.2|655
1612175220000|2021-02-01 10:27:00|1520.6|1520.2|1520.8|1520.6|1520.8|1520.6|1520.2|1520|5075
1612175230000|2021-02-01 10:27:10|1521|1520.8|1521.6|1521|1521.6|1521.2|1521|1520.8|2184
1612175240000|2021-02-01 10:27:20|1521.4|1521.2|1521.6|1521|1521.6|1521.2|1521.4|1521|2687
1612175250000|2021-02-01 10:27:30|1521.4|1521.2|1521.6|1521.2|1521.8|1521.4|1521.4|1521|250
1612175260000|2021-02-01 10:27:40|1521.8|1521.4|1522|1521.4|1522|1521.8|1521.8|1521.2|1150
1612175270000|2021-02-01 10:27:50|1521.8|1521.2|1521.8|1521.2|1521.8|1521.2|1521.6|1521.2|1073
1612175280000|2021-02-01 10:28:00|1521.6|1521.4|1521.6|1521.2|1521.8|1521.6|1521.6|1521.2|535
1612175290000|2021-02-01 10:28:10||1521.4||1521.2||1521.4||1521|779
1612175300000|2021-02-01 10:28:20|1521.4|1521|1521.4|1521|1521.4|1521.2|1521.2|1520.8|1040
1612175310000|2021-02-01 10:28:30|1521.6|1521.2|1522|1521.6|1522|1521.6|1521.6|1521.2|897
1612175320000|2021-02-01 10:28:40|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|0
1612175330000|2021-02-01 10:28:50|1522|1521.6|1522.2|1521.8|1522.2|1522|1521.8|1521.6|236
1612175340000|2021-02-01 10:29:00|1522|1521.6|1522|1521.4|1522|1521.6|1522|1521.4|2
1612175350000|2021-02-01 10:29:10|1521.8|1521.2|1521.4|1521|1522|1521.2|1521.4|1521|1968
1612175360000|2021-02-01 10:29:20|1521.6|1521.2|1522.2|1521.6|1522.2|1521.8|1521.6|1521.2|104
1612175370000|2021-02-01 10:29:30|1522|1521.4|1522|1521.4|1522|1521.4|1521.8|1521.4|0
1612175380000|2021-02-01 10:29:40|1521.8||1522||1522||1521.8||0
1612175390000|2021-02-01 10:29:50|1521.8||1522||1522||1521.8||0
1612175400000|2021-02-01 10:30:00|1521.8|1521|1519.6|1519.4|1521.8|1521|1519.6|1519.4|11460
1612175410000|2021-02-01 10:30:10|1519.8|1519.6|1519.8|1519.4|1519.8|1519.6|1519.8|1519.4|1126
1612175420000|2021-02-01 10:30:20|1520|1519.6|1519.8|1519.6|1520|1519.6|1519.8|1519.4|1411
1612175430000|2021-02-01 10:30:30|1520|1519.8|1520.6|1520.2|1520.6|1520.4|1520|1519.8|2092
1612175440000|2021-02-01 10:30:40|1520.8|1520.4|1520.6|1520.2|1521.2|1520.8|1520.6|1520.2|1453
1612175450000|2021-02-01 10:30:50|1520.8|1520|1520.8|1520.4|1520.8|1520.4|1520.6|1520|4
1612175460000|2021-02-01 10:31:00|1520.6|1520.2|1520.4|1519.8|1520.8|1520.2|1519.4|1519.2|6787
1612175470000|2021-02-01 10:31:10|1520.2|1520|1521|1520.6|1521|1520.8|1520.2|1520|471
1612175480000|2021-02-01 10:31:20||1520.8||1520.6||1520.8||1520.6|0
1612175490000|2021-02-01 10:31:30|1521.2|1520.8|1521.6|1521.2|1521.6|1521.4|1521.2|1520.6|3890
1612175500000|2021-02-01 10:31:40|1521.4||1521.6||1521.6||1521.4||0
1612175510000|2021-02-01 10:31:50|1521.4|1521.4|1520.6|1520.2|1521.4|1521.4|1520.6|1520.2|3074
1612175520000|2021-02-01 10:32:00|1520.8|1520.4|1520.8|1520.2|1521|1520.6|1520.6|1520.2|0
1612175530000|2021-02-01 10:32:10|1521|1520.4|1520.2|1520|1521|1520.6|1520.2|1520|6818
1612175540000|2021-02-01 10:32:20|1520.4||1520.4||1520.4||1520.4||0
1612175550000|2021-02-01 10:32:30||1520.2||1520.2||1520.2||1520|0
1612175560000|2021-02-01 10:32:40|1520.2|1520|1520.4|1520|1520.4|1520|1520.2|1520|542
1612175580000|2021-02-01 10:33:00|1520.6|1520.2|1521.4|1520.8|1521.4|1520.8|1520.6|1520|5886
1612175590000|2021-02-01 10:33:10|1521.2|1521|1521.2|1520.8|1521.2|1521|1521|1520.6|642
1612175600000|2021-02-01 10:33:20|1521|1521|1521.2|1520.8|1521.2|1521|1521|1520.8|25
1612175610000|2021-02-01 10:33:30|1521|1520.6|1521|1520.6|1521.2|1520.6|1520.8|1520.6|651
1612175620000|2021-02-01 10:33:40|1520.8|1520.4|1521.2|1520.6|1521.2|1520.8|1520.8|1520.4|0
1612175630000|2021-02-01 10:33:50|1521|1520.8|1521.6|1521|1521.6|1521.2|1520.8|1520.6|1617
1612175640000|2021-02-01 10:34:00|1521.4|1521.2|1521.2|1520.8|1521.6|1521.2|1521.2|1520.8|0
1612175650000|2021-02-01 10:34:10|1521|1521|1521.2|1520.6|1521.2|1521|1521|1520.6|1000
1612175660000|2021-02-01 10:34:20|1521.4|1520.8|1521.4|1521.2|1521.4|1521.2|1521.4|1520.8|250
1612175670000|2021-02-01 10:34:30|1521.6|1521|1521.8|1521.4|1521.8|1521.4|1521.6|1521|1761
1612175680000|2021-02-01 10:34:40|1521.6|1521.2|1521.6|1521|1521.6|1521.6|1521.6|1521|500
1612175690000|2021-02-01 10:34:50|1521.8|1521.2|1521.8|1521.4|1522|1521.6|1521.6|1521.2|1262
1612175700000|2021-02-01 10:35:00|1522|1521.6|1522|1521.8|1522|1521.8|1521.6|1521.4|4994
1612175710000|2021-02-01 10:35:10||1521.6||1521.6||1521.6||1521.6|0
1612175720000|2021-02-01 10:35:20|1522.2|1521.8|1522.2|1521.6|1522.4|1522.2|1522.2|1521.6|4138
1612175730000|2021-02-01 10:35:30|1522|1521.4|1521.8|1521.4|1522|1521.4|1521.8|1521.4|442
1612175740000|2021-02-01 10:35:40|1521.6||1521.8||1521.8||1521.6||1000
1612175750000|2021-02-01 10:35:50|1521.6|1521.2|1521.4|1521|1521.8|1521.2|1521.4|1521|837
1612175760000|2021-02-01 10:36:00|1521.6|1521.2|1521.4|1521.2|1521.8|1521.4|1521.4|1521|1991
1612175770000|2021-02-01 10:36:10|1521.6|1521|1521.6|1521.2|1521.6|1521.2|1521.4|1521|40
1612175780000|2021-02-01 10:36:20|1521.8|1521.4|1521.8|1521.2|1521.8|1521.4|1521.8|1521.2|0
1612175790000|2021-02-01 10:36:30|1522|1521.6|1522|1521.8|1522.2|1522|1522|1521.6|700
1612175800000|2021-02-01 10:36:40||1521.6||1521.6||1521.6||1521.4|0
1612175810000|2021-02-01 10:36:50||1521.8||1521.6||1521.8||1521.6|0
1612175830000|2021-02-01 10:37:10|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|0
1612175840000|2021-02-01 10:37:20|1522.4|1522|1522.8|1522.4|1522.8|1522.6|1522.2|1522|9146
1612175850000|2021-02-01 10:37:30|1523|1522.6|1523.8|1523.4|1523.8|1523.6|1523|1522.6|16944
1612175860000|2021-02-01 10:37:40|1524|1523.2|1523.8|1523.4|1524|1523.8|1523.8|1523|3341
1612175870000|2021-02-01 10:37:50|1523.6|1523.2|1523.6|1523.4|1523.8|1523.4|1523.6|1523|2083
1612175880000|2021-02-01 10:38:00|1523.8|1523.6|1523.4|1522.8|1524.4|1524|1523.4|1522.8|10251
1612175890000|2021-02-01 10:38:10|1523.2|1522.6|1523|1522.8|1523.4|1522.8|1522.6|1522.4|2214
1612175900000|2021-02-01 10:38:20|1523.2|1522.6|1523.6|1523.4|1523.8|1523.4|1523.2|1522.6|2678
1612175910000|2021-02-01 10:38:30|1523.8|1523.6|1523.8|1523.4|1523.8|1523.6|1523.8|1523.4|618
1612175920000|2021-02-01 10:38:40|1523.6|1523.6|1523.8|1523.4|1524|1523.6|1523.6|1523.4|2456
1612175930000|2021-02-01 10:38:50|1523.6|1523.2|1523.2|1523|1523.8|1523.2|1523.2|1522.8|2346
1612175940000|2021-02-01 10:39:00|1523.4|1523.2|1523.4|1523|1523.6|1523.2|1523.2|1522.8|2633
1612175950000|2021-02-01 10:39:10||1522.8||1523||1523||1522.8|0
1612175960000|2021-02-01 10:39:20|1523.6|1523.2|1523.6|1523|1523.6|1523.2|1523.2|1523|1005
1612175970000|2021-02-01 10:39:30|1523.2|1522.8|1524.2|1523.8|1524.2|1523.8|1523|1522.6|7288
1612175980000|2021-02-01 10:39:40|1524|1523.6|1524.4|1524|1524.4|1524.2|1523.8|1523.6|3765
1612175990000|2021-02-01 10:39:50|1524.2|1523.8|1524.2|1523.8|1524.2|1523.8|1524|1523.6|929
1612176000000|2021-02-01 10:40:00|1524|1524|1525.6|1525.2|1525.6|1525.2|1524|1523.8|11117
1612176010000|2021-02-01 10:40:10|1525.4|1525|1525.2|1524.8|1525.6|1525.2|1525|1524.8|606
1612176020000|2021-02-01 10:40:20|1525.4|1525|1525.6|1525.2|1525.6|1525.4|1525.4|1524.8|580
1612176030000|2021-02-01 10:40:30|1525.8|1525.4|1526.2|1525.8|1526.4|1526.2|1525.8|1525.4|6550
1612176040000|2021-02-01 10:40:40|1526|1526|1526|1525.4|1526|1526|1526|1525.4|3
1612176060000|2021-02-01 10:41:00|1526.2|1525.6|1526|1525.4|1526.2|1525.8|1526|1525.4|170
1612176070000|2021-02-01 10:41:10|1525.6|1525.2|1525.6|1525.2|1525.6|1525.2|1525.2|1525|4245
1612176080000|2021-02-01 10:41:20|1525|1524.8|1525.4|1525|1525.4|1525|1524.8|1524.6|4744
1612176090000|2021-02-01 10:41:30|1525.2|1524.8|1525.6|1525|1525.6|1525.2|1525|1524.6|14043
1612176100000|2021-02-01 10:41:40|1525.4|1524.8|1524.8|1524.4|1525.4|1524.8|1524.6|1524.4|1947
1612176110000|2021-02-01 10:41:50|1524.6|1524.6|1524.8|1524.4|1525.2|1525|1524.6|1524.4|8438
1612176120000|2021-02-01 10:42:00|1525|1524.6|1524.8|1524.4|1525.4|1525.2|1524.8|1524.4|1922
1612176130000|2021-02-01 10:42:10|1525|1524.6|1524.8|1524.4|1525.2|1525|1524.8|1524.4|36
1612176140000|2021-02-01 10:42:20|1524.6|1524.2|1524|1523.6|1524.6|1524.2|1524|1523.6|1735
1612176150000|2021-02-01 10:42:30|1523.8||1524.2||1524.2||1523.8||0
1612176160000|2021-02-01 10:42:40|1524|1523.4|1523.2|1522.8|1524|1523.6|1523|1522.8|0
1612176170000|2021-02-01 10:42:50|1523.4|1522.6|1521.6|1521.4|1523.4|1523|1521.6|1521.4|9945
1612176180000|2021-02-01 10:43:00|1521.8|1521.2|1521.6|1521.2|1521.8|1521.4|1521.2|1521|4478
1612176190000|2021-02-01 10:43:10|1521.8|1521.4|1522|1521.4|1522|1521.8|1521.8|1521.4|1263
1612176200000|2021-02-01 10:43:20|1521.8|1521.6|1521.8|1521.4|1522|1521.8|1521.8|1521.4|9476
1612176210000|2021-02-01 10:43:30|1522|1521.2|1521.8|1521.4|1522.2|1521.8|1521.8|1521.2|3708
1612176220000|2021-02-01 10:43:40|1522|1521.6|1522|1521.8|1522|1521.8|1522|1521.6|267
1612176230000|2021-02-01 10:43:50|1521.8|1521.6|1521.8|1521.2|1521.8|1521.8|1521.6|1521.2|52
1612176240000|2021-02-01 10:44:00|1522|1521.4|1522|1521.4|1522|1521.6|1521.8|1521.4|0
1612176250000|2021-02-01 10:44:10|1521.8|1521.6|1522|1521.6|1522.2|1522|1521.8|1521.6|4088
1612176260000|2021-02-01 10:44:20|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|1521.6|1521.2|830
1612176270000|2021-02-01 10:44:30|1521.6|1521.6|1522.2|1521.8|1522.2|1521.8|1521.6|1521.4|991
1612176280000|2021-02-01 10:44:40|1522.4|1522|1522.4|1522|1522.4|1522.2|1522.2|1522|2414
1612176290000|2021-02-01 10:44:50|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|0
1612176300000|2021-02-01 10:45:00|1522.4|1522|1522.4|1522|1522.4|1522.2|1522.4|1522|230
1612176310000|2021-02-01 10:45:10|1522.2|1522.2|1522|1521.6|1522.2|1522.2|1521.8|1521.4|4193
1612176320000|2021-02-01 10:45:20|1522.2|1521.4|1522|1521.6|1522.2|1521.8|1522|1521.4|0
1612176330000|2021-02-01 10:45:30|1522.2|1521.8|1522.2|1521.6|1522.2|1521.8|1522.2|1521.6|0
1612176340000|2021-02-01 10:45:40|1522|1521.4|1521.6|1521.2|1522.2|1521.4|1521.6|1521.2|270
1612176350000|2021-02-01 10:45:50|1521.4|1521|1521.4|1521.2|1521.6|1521.4|1521.2|1521|1732
1612176360000|2021-02-01 10:46:00|1521.6|1521.4|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|620
1612176370000|2021-02-01 10:46:10|1521.4|1521|1521.2|1520.8|1521.6|1521|1521|1520.6|11806
1612176380000|2021-02-01 10:46:20|1521.4|1521|1521.4|1521|1521.6|1521.2|1521.4|1520.8|2493
1612176390000|2021-02-01 10:46:30|1521.6|1521.2|1521.8|1521.2|1521.8|1521.4|1521.4|1521|1728
1612176400000|2021-02-01 10:46:40|1521.4|1521.4|1521.4|1521|1521.6|1521.6|1521|1520.6|7501
1612176410000|2021-02-01 10:46:50|1521.6|1521.2|1521.8|1521.2|1521.8|1521.4|1521.6|1521|0
1612176420000|2021-02-01 10:47:00|1521.6|1521|1521.8|1521.2|1521.8|1521.4|1521.4|1521|600
1612176430000|2021-02-01 10:47:10|1522|1521.4|1522|1521.8|1522|1521.8|1521.8|1521.4|10250
1612176440000|2021-02-01 10:47:20|1521.8|1521.6|1521.6|1521|1521.8|1521.6|1521.4|1521|333
1612176450000|2021-02-01 10:47:30|1521.4||1521.6||1521.6||1521.4||0
1612176460000|2021-02-01 10:47:40|1521.4|1521.2|1521.6|1521.2|1521.6|1521.2|1521.4|1521|130
1612176470000|2021-02-01 10:47:50|1521.4|1521|1521.4|1521|1521.6|1521|1521.2|1521|1522
1612176480000|2021-02-01 10:48:00|1521.6|1521.2|1521.6|1521.2|1521.8|1521.6|1521.6|1521.2|1270
1612176490000|2021-02-01 10:48:10||1521.4||1521.2||1521.4||1521.2|0
1612176500000|2021-02-01 10:48:20|1521.8|1521.4|1521.6|1521.4|1521.8|1521.4|1521.6|1521|12226
1612176510000|2021-02-01 10:48:30|1521.8|1521.6|1521.8|1521.4|1522|1521.6|1521.6|1521.4|1115
1612176520000|2021-02-01 10:48:40|1522|1521.6|1522|1521.4|1522|1521.8|1522|1521.4|1825
1612176530000|2021-02-01 10:48:50|1521.8|1521.6|1522|1521.4|1522|1521.6|1521.6|1521.4|1000
1612176540000|2021-02-01 10:49:00|1521.8|1521.2|1521.8|1521.2|1521.8|1521.6|1521.4|1521|913
1612176550000|2021-02-01 10:49:10|1521.6|1521|1521.6|1521.2|1521.6|1521.2|1521.2|1521|808
1612176560000|2021-02-01 10:49:20|1521.8|1521.4|1521.8|1521.4|1522|1521.6|1521.8|1521.4|11100
1612176570000|2021-02-01 10:49:30|1521.6|1521.6|1521.6|1521.4|1521.6|1521.6|1521.6|1521.4|1208
1612176580000|2021-02-01 10:49:40|1521.8|1521.6|1522|1521.6|1522.4|1522.2|1521.8|1521.6|1884
1612176590000|2021-02-01 10:49:50|1521.8|1521.4|1521.4|1521|1521.8|1521.4|1521|1520.8|1295
1612176600000|2021-02-01 10:50:00|1521.2|1521.2|1521.4|1521|1521.4|1521.2|1521.2|1521|300
1612176610000|2021-02-01 10:50:10|1521.2|1520.8|1520.8|1520.4|1521.4|1520.8|1520.4|1520.2|7478
1612176620000|2021-02-01 10:50:20|1521|1520.6|1521.2|1521|1521.4|1521|1521|1520.6|1028
1612176630000|2021-02-01 10:50:30|1521|1520.8|1521|1520.8|1521.2|1520.8|1521|1520.6|2
1612176640000|2021-02-01 10:50:40|1521.2|1521|1521.4|1521|1521.4|1521.2|1521.2|1521|588
1612176650000|2021-02-01 10:50:50|1521.2|1521.2|1521.4|1521|1521.4|1521.2|1521.2|1521|350
1612176660000|2021-02-01 10:51:00|1521.2||1521.4||1521.4||1521.2||250
1612176670000|2021-02-01 10:51:10|1521.2|1520.8|1521.4|1521.2|1521.4|1521.2|1521.2|1520.8|1619
1612176680000|2021-02-01 10:51:20||1521||1521||1521||1521|0
1612176690000|2021-02-01 10:51:30|1521.2||1521.4||1521.4||1521.2||497
1612176710000|2021-02-01 10:51:50|1521.6|1521.2|1521.8|1521.2|1521.8|1521.6|1521.6|1521|983
1612176720000|2021-02-01 10:52:00||1521.4||1521.4||1521.4||1521.2|0
1612176730000|2021-02-01 10:52:10|1521.6|1521.2|1521.6|1521.2|1521.6|1521.4|1521.6|1521.2|0
1612176740000|2021-02-01 10:52:20||1521.4||1521.2||1521.4||1521.2|0
1612176750000|2021-02-01 10:52:30|1521.8|1521.4|1522|1521.6|1522.2|1521.8|1521.8|1521.2|2638
1612176760000|2021-02-01 10:52:40|1521.8|1521.4|1521.4|1521|1522|1521.6|1521.4|1521|2086
1612176770000|2021-02-01 10:52:50|1521.2|1521.2|1521.4|1521|1521.4|1521.2|1521.2|1521|1868
1612176780000|2021-02-01 10:53:00|1521.8|1521.2|1522|1521.6|1522|1521.8|1521.6|1521|12904
1612176790000|2021-02-01 10:53:10|1521.8|1521.4|1521.8|1521.4|1522|1521.4|1521.4|1521.2|879
1612176800000|2021-02-01 10:53:20|1521.6|1521.2|1521.8|1521.2|1521.8|1521.2|1521.4|1521|822
1612176810000|2021-02-01 10:53:30|1522|1521.4|1522.4|1522.2|1522.4|1522.2|1522|1521.2|4884
1612176820000|2021-02-01 10:53:40|1522.2|1522|1522.2|1521.8|1522.4|1522.2|1522|1521.8|5750
1612176830000|2021-02-01 10:53:50|1522.4||1522.4||1522.4||1522.4||0
1612176840000|2021-02-01 10:54:00|1522.2|1522|1522.4|1522|1522.4|1522|1522.2|1521.8|607
1612176850000|2021-02-01 10:54:10|1522.2|1521.8|1522|1521.6|1522.2|1521.8|1522|1521.6|224
1612176860000|2021-02-01 10:54:20|1522.2|1521.8|1522.2|1521.8|1522.4|1522.2|1522|1521.6|12414
1612176870000|2021-02-01 10:54:30|1522|1521.6|1522|1521.8|1522.2|1521.8|1521.8|1521.4|4761
1612176880000|2021-02-01 10:54:40|1521.8|1521.6|1522.2|1521.8|1522.2|1521.8|1521.8|1521.6|1738
1612176890000|2021-02-01 10:54:50|1522.4|1522|1522.4|1522|1522.6|1522.4|1522.4|1522|3711
1612176900000|2021-02-01 10:55:00|1522.2|1522.2|1522.2|1521.8|1522.4|1522.2|1521.8|1521.6|1869
1612176910000|2021-02-01 10:55:10|1522|1521.6|1521.8|1521.4|1522|1521.8|1521.6|1521.2|1442
1612176920000|2021-02-01 10:55:20|1521.6|1521.6|1521.8|1521.4|1521.8|1521.6|1521.4|1521|2501
1612176930000|2021-02-01 10:55:30|1521.6|1521.2|1521.6|1521.2|1522|1521.6|1521.4|1521.2|1391
1612176940000|2021-02-01 10:55:40|1521.8|1521|1521.4|1521|1522|1521.6|1521.4|1521|2357
1612176950000|2021-02-01 10:55:50|1521.6|1521.2|1521.6|1521.4|1521.6|1521.4|1521.6|1521|1038
1612176960000|2021-02-01 10:56:00|1521.4|1521.2|1521|1520.6|1521.6|1521.4|1521|1520.6|701
1612176970000|2021-02-01 10:56:10|1520.8|1520.4|1520.8|1520.2|1520.8|1520.6|1520.6|1520.2|200
1612176980000|2021-02-01 10:56:20|1521|1520.4|1520.8|1520|1521|1520.6|1520.2|1520|3577
1612176990000|2021-02-01 10:56:30|1520.6|1520.2|1520.4|1520|1520.8|1520.4|1520.2|1520|1034
1612177000000|2021-02-01 10:56:40|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|1520|1519.8|770
1612177010000|2021-02-01 10:56:50|1520|1519.6|1519.4|1519.2|1520.2|1519.6|1519.4|1519.2|2589
1612177020000|2021-02-01 10:57:00|1519.2|1519|1519.4|1519.2|1519.4|1519.2|1519.2|1518.8|19811
1612177030000|2021-02-01 10:57:10|1519.2|1519|1519.2|1518.8|1519.4|1519|1519|1518.6|3776
1612177040000|2021-02-01 10:57:20|1518.8|1518.6|1518.8|1518.2|1518.8|1518.6|1518.6|1518.2|906
1612177060000|2021-02-01 10:57:40|1519|1518.4|1519.2|1518.6|1519.2|1518.6|1519|1518.2|682
1612177070000|2021-02-01 10:57:50|1519|1518.8|1519.2|1519|1519.2|1519|1518.8|1518.8|3081
1612177080000|2021-02-01 10:58:00|1519.4|1519.2|1519.4|1518.8|1519.6|1519.4|1519.2|1518.8|3096
1612177090000|2021-02-01 10:58:10|1519.2|1518.6|1518.6|1518.2|1519.2|1518.8|1518.6|1518.2|3967
1612177100000|2021-02-01 10:58:20|1518.8|1518.4|1519|1518.6|1519|1518.6|1518.8|1518.4|0
1612177110000|2021-02-01 10:58:30|1518.8|1518.4|1519|1518.4|1519|1518.6|1518.8|1518.4|3415
1612177120000|2021-02-01 10:58:40|1518.8|1518.2|1518.8|1518.4|1519|1518.4|1518.2|1518|2183
1612177130000|2021-02-01 10:58:50|1519|1518.6|1519|1518.4|1519|1518.6|1518.8|1518.4|0
1612177140000|2021-02-01 10:59:00||1518.6||1518.6||1518.8||1518.6|0
1612177150000|2021-02-01 10:59:10|1518.8|1518.4|1519.2|1518.8|1519.2|1519|1518.4|1518.2|4925
1612177160000|2021-02-01 10:59:20|1519|1518.6|1519|1518.6|1519.2|1518.6|1519|1518.6|200
1612177170000|2021-02-01 10:59:30|1519.2|1518.8|1519|1518.4|1519.2|1519|1518.8|1518.4|2236
1612177180000|2021-02-01 10:59:40|1519.2|1518.6|1519.4|1519|1519.4|1519.2|1519.2|1518.6|3409
1612177190000|2021-02-01 10:59:50|1519.6|1518.8|1519.4|1519|1519.6|1519.2|1519.4|1518.8|2594
1612177200000|2021-02-01 11:00:00|1519.6|1519.2|1520.2|1519.8|1520.2|1520|1519.6|1519.2|6324
1612177210000|2021-02-01 11:00:10|1520.4|1520|1520.4|1520|1520.4|1520.2|1520.4|1520|2366
1612177230000|2021-02-01 11:00:30|1520.6|1520.2|1520.4|1520.2|1520.6|1520.2|1520.4|1520|2315
1612177240000|2021-02-01 11:00:40|1520.6|1520|1520.6|1520.4|1520.6|1520.4|1520.6|1520|611
1612177250000|2021-02-01 11:00:50|1520.8|1520.6|1521.6|1521|1521.6|1521.2|1520.6|1520.2|10864
1612177260000|2021-02-01 11:01:00|1521.4|1521.2|1521|1520.2|1521.8|1521.4|1520.8|1520.2|9697
1612177270000|2021-02-01 11:01:10||1520.4||1520.2||1520.4||1520.2|0
1612177280000|2021-02-01 11:01:20|1520.8|1520|1520.6|1520.2|1520.8|1520.2|1520.2|1519.8|3676
1612177290000|2021-02-01 11:01:30|1520.8|1520.4|1520.8|1520.2|1520.8|1520.4|1520.6|1520.2|10022
1612177310000|2021-02-01 11:01:50|1520|1519.8|1520.4|1520|1520.4|1520|1520|1519.8|2916
1612177320000|2021-02-01 11:02:00||1519.8||1519.8||1519.8||1519.8|0
1612177330000|2021-02-01 11:02:10|1520.2|1519.6|1520|1519.6|1520.4|1519.8|1519.6|1519.4|1511
1612177340000|2021-02-01 11:02:20|1519.8|1519.4|1520.2|1519.8|1520.2|1519.8|1519.8|1519.4|683
1612177370000|2021-02-01 11:02:50|1520|1519.6|1520|1519.6|1520.2|1519.6|1520|1519.6|0
1612177380000|2021-02-01 11:03:00|1520.2|1519.8|1520.2|1519.8|1520.2|1520|1519.8|1519.6|3148
1612177390000|2021-02-01 11:03:10|1520.4|1520|1520.4|1520|1520.6|1520.2|1520.4|1520|1197
1612177410000|2021-02-01 11:03:30|1520.6|1520.2|1520.6|1520.2|1520.8|1520.4|1520.6|1520|596
1612177420000|2021-02-01 11:03:40|1520.4|1520.4|1520.4|1520|1520.4|1520.4|1520.4|1520|0
1612177430000|2021-02-01 11:03:50|1520.6|1520.2|1520.4|1520|1520.6|1520.2|1520.4|1520|456
1612177440000|2021-02-01 11:04:00|1520.2|1519.8|1520|1519.6|1520.4|1519.8|1519.8|1519.4|2058
1612177450000|2021-02-01 11:04:10|1519.8|1519.4|1519.6|1519.2|1519.8|1519.4|1519.6|1519.2|900
1612177460000|2021-02-01 11:04:20|1519.8|1519.4|1519.6|1519.4|1519.8|1519.4|1519.6|1519.2|2000
1612177470000|2021-02-01 11:04:30|1519.8|1519.6|1520|1519.8|1520.2|1519.8|1519.8|1519.4|1954
1612177480000|2021-02-01 11:04:40|1520.2|1519.6|1520.2|1519.6|1520.2|1520|1520|1519.6|825
1612177500000|2021-02-01 11:05:00|1520|1519.4|1519.6|1519.2|1520|1519.4|1519.2|1519|1021
1612177510000|2021-02-01 11:05:10|1519.8|1519.4|1520|1519.6|1520|1519.6|1519.8|1519.4|1608
1612177520000|2021-02-01 11:05:20||1519.8||1519.6||1519.8||1519.6|0
1612177530000|2021-02-01 11:05:30||1519.8||1519.6||1519.8||1519.6|135
1612177550000|2021-02-01 11:05:50||1519.8||1519.6||1519.8||1519.6|0
1612177560000|2021-02-01 11:06:00|1519.8|1519.8|1520.4|1520|1520.6|1520.4|1519.8|1519.8|2693
1612177570000|2021-02-01 11:06:10|1520.6|1520.2|1520.6|1520.2|1520.8|1520.6|1520.4|1520.2|621
1612177580000|2021-02-01 11:06:20|1520.8|1520.4|1520.6|1520.2|1520.8|1520.6|1520.4|1520|2110
1612177590000|2021-02-01 11:06:30|1520.8|1520.4|1520.8|1520.4|1520.8|1520.6|1520.8|1520.4|647
1612177600000|2021-02-01 11:06:40||1520.6||1520.6||1520.6||1520.6|0
1612177610000|2021-02-01 11:06:50|1521|1520.8|1521|1520.6|1521|1520.8|1521|1520.6|474
1612177620000|2021-02-01 11:07:00|1521.2|1520.8|1521.6|1521.2|1521.6|1521.4|1521.2|1520.8|3812
1612177630000|2021-02-01 11:07:10|1521.8|1521.4|1521.8|1521.6|1521.8|1521.6|1521.8|1521.2|546
1612177640000|2021-02-01 11:07:20|1521.6|1521.4|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|377
1612177650000|2021-02-01 11:07:30||1521.4||1521.4||1521.4||1521.2|1003
1612177660000|2021-02-01 11:07:40|1521.8|1521.6|1521.8|1521.4|1521.8|1521.6|1521.8|1521.2|459
1612177670000|2021-02-01 11:07:50|1521.6|1521.6|1521.8|1521.4|1521.8|1521.6|1521.6|1521.4|200
1612177680000|2021-02-01 11:08:00|1521.6||1521.8||1521.8||1521.6||0
1612177690000|2021-02-01 11:08:10|1521.6|1521.6|1521.8|1521.4|1522|1521.6|1521.6|1521.4|2222
1612177700000|2021-02-01 11:08:20|1521.6|1521.2|1521.4|1521|1521.8|1521.2|1521.2|1521|1972
1612177710000|2021-02-01 11:08:30|1521.6|1521.2|1521.8|1521.2|1521.8|1521.4|1521.4|1521|1516
1612177730000|2021-02-01 11:08:50|1522|1521.4|1522.2|1521.8|1522.2|1522|1521.8|1521.4|2058
1612177740000|2021-02-01 11:09:00||1522||1522||1522||1522|0
1612177750000|2021-02-01 11:09:10|1522|1521.8|1522.2|1522|1522.2|1522|1522|1521.8|336
1612177760000|2021-02-01 11:09:20|1521.6|1521.8|1521.8|1521.2|1521.8|1521.8|1521.6|1521.2|6121
1612177770000|2021-02-01 11:09:30|1521.6|1521.4|1521.8|1521.4|1521.8|1521.4|1521.6|1521.4|0
1612177780000|2021-02-01 11:09:40|1522|1521.6|1522|1521.6|1522.2|1522|1522|1521.6|6554
1612177790000|2021-02-01 11:09:50|1522.2|1521.8|1522.2|1521.8|1522.2|1521.8|1522|1521.8|0
1612177800000|2021-02-01 11:10:00|1522.4|1522|1522|1521.4|1522.4|1522.2|1521.6|1521.4|5762
1612177810000|2021-02-01 11:10:10|1521.8|1521.6|1521.8|1521.4|1521.8|1521.6|1521.6|1521.4|1997
1612177820000|2021-02-01 11:10:20|1521.6|1521.6|1521.6|1521.2|1521.6|1521.6|1521.6|1521.2|750
1612177830000|2021-02-01 11:10:30|1521.4|1521|1521.4|1521|1521.6|1521.2|1521.2|1521|375
1612177840000|2021-02-01 11:10:40|1521.6|1521.4|1522.2|1522|1522.4|1522|1521.6|1521|2777
1612177850000|2021-02-01 11:10:50|1522|1521.8|1522|1521.6|1522.2|1521.8|1521.8|1521.6|1881
1612177860000|2021-02-01 11:11:00|1522.2|1521.8|1522|1521.8|1522.2|1521.8|1522|1521.8|749
1612177870000|2021-02-01 11:11:10|1522.2|1522|1522.4|1522.2|1522.6|1522.2|1522.2|1522|511
1612177880000|2021-02-01 11:11:20|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.6|1522.2|646
1612177890000|2021-02-01 11:11:30|1522.8|1522|1522.8|1522.6|1522.8|1522.6|1522.8|1522|200
1612177900000|2021-02-01 11:11:40|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.6|1522.2|0
1612177910000|2021-02-01 11:11:50||1522.4||1522.4||1522.4||1522.4|0
1612177920000|2021-02-01 11:12:00|1522.4|1522.2|1522.4|1522|1522.6|1522.2|1522|1521.8|757
1612177930000|2021-02-01 11:12:10|1522.6|1522.2|1522|1521.6|1522.6|1522.4|1521.8|1521.6|453
1612177940000|2021-02-01 11:12:20||1521.4||1521.8||1521.8||1521.4|6
1612177950000|2021-02-01 11:12:30|1522.2||1522||1522.2||1522||0
1612177960000|2021-02-01 11:12:40|1522.2|1522|1522.2|1521.8|1522.2|1522|1522.2|1521.8|400
1612177990000|2021-02-01 11:13:10|1522.4|1522|1522.4|1522|1522.4|1522.2|1522.2|1522|3
1612178000000|2021-02-01 11:13:20|1522.6|1522.2|1522.6|1522.2|1522.8|1522.6|1522.6|1522.2|2539
1612178020000|2021-02-01 11:13:40|1522.4|1521.8|1522.2|1522|1522.6|1522|1521.8|1521.6|14498
1612178030000|2021-02-01 11:13:50||1521.8||1521.8||1522||1521.8|0
1612178040000|2021-02-01 11:14:00|1522|1522|1522.4|1522|1522.4|1522|1522|1522|4365
1612178050000|2021-02-01 11:14:10|1522.6|1521.8|1522.4|1522|1522.6|1522|1522.4|1521.8|0
1612178060000|2021-02-01 11:14:20|1522.6|1522.2|1522.8|1522.6|1522.8|1522.6|1522.4|1522.2|654
1612178070000|2021-02-01 11:14:30||1522.4||1522.4||1522.6||1522.4|0
1612178080000|2021-02-01 11:14:40|1523|1522.6|1523.2|1522.8|1523.2|1523|1523|1522.6|1636
1612178090000|2021-02-01 11:14:50|1523|1522.6|1523|1522.8|1523|1522.8|1523|1522.6|750
1612178100000|2021-02-01 11:15:00|1523.2|1523|1523.2|1523|1523.2|1523|1523.2|1522.8|948
1612178110000|2021-02-01 11:15:10|1523.4|1523.2|1524.4|1523.8|1524.6|1524.4|1523.4|1523|7604
1612178120000|2021-02-01 11:15:20|1524.2||1524.2||1524.2||1524.2||0
1612178130000|2021-02-01 11:15:30|1524|1523.6|1524.4|1524|1524.6|1524.2|1523.6|1523.4|2768
1612178140000|2021-02-01 11:15:40|1524.6||1524.4||1524.6||1524.4||0
1612178150000|2021-02-01 11:15:50|1524.6|1524.2|1524.4|1524|1524.6|1524.2|1524.4|1524|1000
1612178160000|2021-02-01 11:16:00|1524.6|1524.2|1524.4|1524|1524.6|1524.2|1524.4|1524|0
1612178170000|2021-02-01 11:16:10|1524.2|1523.8|1524.4|1524|1524.4|1524|1524|1523.6|4347
1612178180000|2021-02-01 11:16:20|1524.2|1523.8|1525|1524.6|1525.4|1525|1524.2|1523.8|9225
1612178190000|2021-02-01 11:16:30|1525.2|1524.8|1525.2|1525|1525.4|1525|1525|1524.8|1820
1612178200000|2021-02-01 11:16:40|1525|1524.8|1525.4|1525|1525.4|1525.2|1525|1524.8|991
1612178210000|2021-02-01 11:16:50|1525.2|1524.8|1525.2|1524.6|1525.2|1524.8|1525|1524.6|1835
1612178220000|2021-02-01 11:17:00|1525|1525|1525.4|1525|1525.4|1525.2|1525|1524.6|4044
1612178240000|2021-02-01 11:17:20|1525.2|1524.8|1525.2|1524.6|1525.2|1524.8|1525|1524.6|0
1612178250000|2021-02-01 11:17:30|1525|1524.4|1525|1524.6|1525.2|1524.6|1524.6|1524.4|690
1612178260000|2021-02-01 11:17:40|1524.8|1524.4|1525|1524.6|1525.2|1524.8|1524.4|1524.2|12598
1612178270000|2021-02-01 11:17:50|1525.2|1524.8|1525.4|1525|1525.4|1525|1525.2|1524.8|983
1612178280000|2021-02-01 11:18:00|1525.2|1524.8|1525|1524.6|1525.2|1524.8|1525|1524.6|333
1612178290000|2021-02-01 11:18:10|1525.2|1524.4|1524.8|1524.2|1525.2|1524.4|1524.6|1524.2|414
1612178300000|2021-02-01 11:18:20||1524.4||1524.2||1524.4||1524.2|0
1612178310000|2021-02-01 11:18:30|1524.6|1524|1524.4|1524|1524.8|1524.2|1524.2|1524|876
1612178320000|2021-02-01 11:18:40|1524.6|1524.2|1524.2|1523.8|1524.6|1524.2|1524|1523.8|481
1612178330000|2021-02-01 11:18:50|1524.4|1524|1524.6|1524|1524.6|1524.2|1524.4|1523.8|721
1612178340000|2021-02-01 11:19:00|1524.8|1524.4|1525|1524.4|1525|1524.6|1524.8|1524|928
1612178350000|2021-02-01 11:19:10|1524.8||1524.8||1525||1524.8||0
1612178360000|2021-02-01 11:19:20||1524.2||1524.4||1524.4||1524.2|0
1612178370000|2021-02-01 11:19:30|1524.6|1524.2|1524.6|1524|1524.6|1524.4|1524.4|1524|0
1612178380000|2021-02-01 11:19:40||1524.2||1524.2||1524.4||1524.2|0
1612178390000|2021-02-01 11:19:50|1524.4|1524|1524.4|1524|1524.6|1524|1524.2|1524|609
1612178400000|2021-02-01 11:20:00|1524.2|1524.2|1525|1524.6|1525|1524.6|1524.2|1524|1908
1612178410000|2021-02-01 11:20:10|1525.2|1524.8|1525.8|1525.4|1525.8|1525.4|1525|1524.6|4243
1612178420000|2021-02-01 11:20:20|1525.6|1525.2|1525.4|1525|1525.8|1525.6|1525.4|1525|855
1612178430000|2021-02-01 11:20:30|1525.2|1525.2|1525.6|1525|1525.6|1525.2|1525.2|1525|1297
1612178440000|2021-02-01 11:20:40|1525.4|1524.8|1525.4|1525|1525.4|1525.2|1525.2|1524.6|853
1612178450000|2021-02-01 11:20:50|1525.6||1525.6||1525.6||1525.6||0
1612178460000|2021-02-01 11:21:00|1525.8|1525.2|1526|1525.4|1526|1525.8|1525.8|1525.2|0
1612178470000|2021-02-01 11:21:10|1525.8|1525.2|1525.4|1525|1525.8|1525.2|1525|1524.8|3411
1612178480000|2021-02-01 11:21:20|1525.6|1525.2|1526|1525.6|1526|1525.8|1525.6|1525.2|1078
1612178490000|2021-02-01 11:21:30|1526.2|1525.4|1526.4|1526.2|1526.6|1526.4|1526.2|1525.4|5439
1612178500000|2021-02-01 11:21:40|1526.6|1526.4|1526.6|1526.2|1526.6|1526.4|1526.2|1525.8|612
1612178510000|2021-02-01 11:21:50|1526.8|1526.4|1526.8|1526.4|1527|1526.8|1526.6|1526.2|8250
1612178520000|2021-02-01 11:22:00|1526.6|1526.2|1527|1526.4|1527.4|1527.2|1526.4|1526.2|10358
1612178530000|2021-02-01 11:22:10|1526.8||1526.8||1527||1526.8||0
1612178540000|2021-02-01 11:22:20|1527|1526.6|1526.8|1526.4|1527|1526.6|1526.8|1526.2|1292
1612178550000|2021-02-01 11:22:30|1526.4|1526.2|1526.6|1526.2|1526.6|1526.4|1526|1525.8|1734
1612178560000|2021-02-01 11:22:40|1526.4|1526|1526.6|1526.2|1526.6|1526.2|1526.4|1526|300
1612178570000|2021-02-01 11:22:50|1526.8|1526|1527|1526.6|1527|1526.6|1526.8|1526|0
1612178580000|2021-02-01 11:23:00|1527.2|1526.8|1527.4|1527.2|1527.6|1527.4|1527|1526.6|3256
1612178590000|2021-02-01 11:23:10|1527.6|1527.4|1527.8|1527.2|1527.8|1527.6|1527.6|1527.2|967
1612178600000|2021-02-01 11:23:20|1527.6|1527|1527.4|1527|1527.6|1527.2|1527.2|1527|0
1612178610000|2021-02-01 11:23:30|1527.6|1527.2|1527.6|1527|1527.8|1527.2|1527.4|1527|1008
1612178620000|2021-02-01 11:23:40|1527.4|1526.8|1527|1526.6|1527.4|1527|1526.8|1526.4|8104
1612178630000|2021-02-01 11:23:50|1527.2|1526.8|1526.6|1526.2|1527.2|1526.8|1526.4|1526.2|2224
1612178640000|2021-02-01 11:24:00|1526.4|1526|1526.4|1525.8|1526.6|1526|1526|1525.6|2551
1612178650000|2021-02-01 11:24:10|1526.6|1526|1527.2|1527|1527.2|1527|1526.6|1526|4522
1612178660000|2021-02-01 11:24:20|1527.4|1527.2|1527.4|1527|1527.4|1527.2|1527.4|1526.8|604
1612178670000|2021-02-01 11:24:30||1527.2||1527||1527.2||1527|786
1612178680000|2021-02-01 11:24:40|1527.6|1527.2|1528|1527.6|1528|1527.8|1527.6|1527|4482
1612178690000|2021-02-01 11:24:50|1527.8|1527.4|1527.4|1527.2|1527.8|1527.8|1527.4|1527.2|8500
1612178700000|2021-02-01 11:25:00|1527.6|1527.4|1527.8|1527.4|1527.8|1527.4|1527.6|1527.2|143
1612178710000|2021-02-01 11:25:10|1528|1527.6|1528|1527.4|1528|1527.6|1528|1527.4|1437
1612178720000|2021-02-01 11:25:20|1527.8|1527.6|1528|1527.6|1528|1527.6|1527.8|1527.4|124
1612178730000|2021-02-01 11:25:30|1528.2|1527.8|1528.2|1527.6|1528.2|1528|1527.8|1527.4|1547
1612178740000|2021-02-01 11:25:40|1528|1527.4|1527.8|1527.4|1528.2|1527.8|1527.8|1527.4|233
1612178750000|2021-02-01 11:25:50|1527.6|1527.2|1527.4|1527.2|1527.8|1527.4|1527.4|1527|684
1612178760000|2021-02-01 11:26:00|1527.6|1527.4|1527.2|1526.8|1527.8|1527.4|1527|1526.8|1481
1612178770000|2021-02-01 11:26:10|1527|1526.6|1526.4|1526|1527.2|1526.8|1526.2|1525.8|4856
1612178780000|2021-02-01 11:26:20|1526.6|1526.2|1527.2|1526.8|1527.2|1527|1526.6|1526.2|4172
1612178790000|2021-02-01 11:26:30|1527.4|1527|1527.8|1527.4|1528|1527.6|1527.4|1527|1911
1612178800000|2021-02-01 11:26:40|1528|1527.6|1528.8|1528.2|1529|1528.6|1527.6|1527.4|16900
1612178810000|2021-02-01 11:26:50|1528.6|1528.4|1529|1528.6|1529.2|1529|1528.4|1528.4|8381
1612178820000|2021-02-01 11:27:00|1529.2|1528.4|1529|1528.6|1529.2|1529|1528.6|1528.4|900
1612178830000|2021-02-01 11:27:10|1528.8|1528.4|1529|1528.4|1529|1528.4|1528.6|1528.2|0
1612178840000|2021-02-01 11:27:20|1529.2|1528.6|1529.6|1529|1529.6|1529.4|1529.2|1528.6|2556
1612178850000|2021-02-01 11:27:30|1529.4|1528.8|1529.2|1528.8|1529.6|1528.8|1529.2|1528.8|0
1612178860000|2021-02-01 11:27:40|1529|1528.6|1528.6|1528.2|1529|1528.6|1528.4|1528.2|1436
1612178870000|2021-02-01 11:27:50|1528.4|1528.4|1528.8|1528.4|1528.8|1528.6|1528.4|1528.4|800
1612178880000|2021-02-01 11:28:00|1529|1528.6|1529.2|1528.8|1529.4|1528.8|1529|1528.6|167
1612178890000|2021-02-01 11:28:10|1529.4|1528.6|1529.4|1529|1529.4|1529|1529.2|1528.6|0
1612178900000|2021-02-01 11:28:20|1529.6|1529.2|1529.6|1529|1529.6|1529.4|1529.2|1529|231
1612178910000|2021-02-01 11:28:30|1529.4|1529.2|1529.6|1529.2|1529.6|1529.2|1529.2|1529.2|0
1612178920000|2021-02-01 11:28:40|1529.4|1529.4|1529.4|1529|1529.6|1529.4|1529.4|1529|100
1612178930000|2021-02-01 11:28:50|1529.2|1528.8|1529.4|1528.8|1529.4|1529.2|1529|1528.8|2794
1612178940000|2021-02-01 11:29:00|1529|1528.6|1529.4|1528.8|1529.4|1528.8|1529|1528.6|664
1612178950000|2021-02-01 11:29:10|1529.2|1529|1529.6|1529|1529.6|1529.2|1529.2|1528.8|300
1612178960000|2021-02-01 11:29:20|1529.8|1529.2|1530|1529.4|1530|1529.6|1529.8|1529|4720
1612178970000|2021-02-01 11:29:30|1529.8|1529.6|1530.4|1530|1530.4|1530.2|1529.8|1529.6|20498
1612178980000|2021-02-01 11:29:40|1530.2|1529.8|1530.4|1530|1530.4|1530|1530|1529.8|1707
1612178990000|2021-02-01 11:29:50|1530.6|1530.2|1530.4|1530.2|1530.6|1530.4|1530.4|1530.2|1454
1612179000000|2021-02-01 11:30:00|1530.6|1530.4|1531|1530.6|1531|1530.8|1530.6|1530.4|3747
1612179010000|2021-02-01 11:30:10|1531.2|1530.8|1531|1530.6|1531.2|1531|1531|1530.6|2130
1612179020000|2021-02-01 11:30:20|1531.2|1530.8|1531.2|1530.8|1531.4|1531|1531|1530.6|1903
1612179030000|2021-02-01 11:30:30|1531.4|1531|1531.8|1531.4|1531.8|1531.4|1531.4|1531|1206
1612179040000|2021-02-01 11:30:40|1532|1531.6|1531.6|1531|1532|1531.6|1531.4|1531|1821
1612179050000|2021-02-01 11:30:50|1531.4|1530.8|1530.8|1530.4|1531.6|1530.8|1530.6|1530.4|2173
1612179060000|2021-02-01 11:31:00|1530.6|1530.2|1530.4|1530|1530.6|1530.2|1530.2|1530|1097
1612179070000|2021-02-01 11:31:10|1530.6|1530.2|1530.6|1530.4|1530.6|1530.4|1530.6|1530|1487
1612179080000|2021-02-01 11:31:20||1530.2||1530.2||1530.2||1530.2|229
1612179090000|2021-02-01 11:31:30|1530.8|1530.4|1530.6|1530.2|1530.8|1530.6|1530.6|1530.2|2512
1612179100000|2021-02-01 11:31:40|1530.8|1530.4|1530.8|1530.6|1531|1530.6|1530.8|1530.2|1707
1612179110000|2021-02-01 11:31:50|1531|1530.4|1531.2|1530.8|1531.4|1531|1531|1530.4|1500
1612179120000|2021-02-01 11:32:00|1531.4|1531|1531.4|1531|1531.4|1531.2|1531.4|1530.8|607
1612179130000|2021-02-01 11:32:10|1531.2|1530.8|1531.2|1530.8|1531.2|1530.8|1531|1530.8|832
1612179140000|2021-02-01 11:32:20|1531|1530.6|1530.6|1530.2|1531|1530.6|1530.6|1530.2|2397
1612179150000|2021-02-01 11:32:30|1530.4|1530|1530.2|1529.8|1530.4|1530|1530|1529.8|4311
1612179160000|2021-02-01 11:32:40|1530.4|1530|1530.4|1530.2|1530.8|1530.4|1530.2|1530|987
1612179170000|2021-02-01 11:32:50|1530.2|1530|1530.4|1529.8|1530.4|1530.2|1530.2|1529.8|2049
1612179180000|2021-02-01 11:33:00|1530.2||1530.4||1530.4||1530.2||0
1612179190000|2021-02-01 11:33:10|1530.2|1530|1530.6|1530.2|1530.8|1530.4|1530.2|1530|1756
1612179200000|2021-02-01 11:33:20|1530.4|1530.4|1530.2|1529.8|1530.8|1530.6|1530.2|1529.8|3608
1612179210000|2021-02-01 11:33:30|1530.4|1529.6|1530|1529.6|1530.4|1529.8|1529.8|1529.4|1846
1612179220000|2021-02-01 11:33:40|1530.2|1529.8|1530.2|1529.8|1530.4|1530|1530.2|1529.6|1793
1612179230000|2021-02-01 11:33:50|1530|1529.6|1529.8|1529.4|1530.2|1530|1529.8|1529.4|975
1612179240000|2021-02-01 11:34:00|1530|1529.2|1530.2|1529.6|1530.2|1530|1529.4|1529|2699
1612179250000|2021-02-01 11:34:10|1530|1530|1530.2|1530|1530.2|1530|1529.8|1529.6|1259
1612179260000|2021-02-01 11:34:20|1530.4|1529.8|1530.2|1529.8|1530.4|1530.2|1530.2|1529.8|2847
1612179270000|2021-02-01 11:34:30|1530|1530|1530.6|1530.4|1530.6|1530.4|1530|1529.8|5288
1612179280000|2021-02-01 11:34:40|1530.4|1530.2|1530.4|1530|1530.8|1530.4|1530.4|1530|4148
1612179290000|2021-02-01 11:34:50|1530.2|1529.8|1530|1529.8|1530.4|1530|1530|1529.6|729
1612179300000|2021-02-01 11:35:00|1530.2|1529.6|1529.4|1529|1530.2|1529.6|1529.2|1529|2562
1612179310000|2021-02-01 11:35:10|1529.2|1528.8|1529.6|1529|1529.6|1529|1528.6|1528.4|4508
1612179320000|2021-02-01 11:35:20|1529.4|1529.2|1529.4|1529|1529.6|1529.2|1529.2|1529|400
1612179330000|2021-02-01 11:35:30|1529.6|1529.2|1529.6|1529.2|1529.6|1529.2|1529.6|1529.2|595
1612179340000|2021-02-01 11:35:40|1529.4|1529|1530.4|1530|1530.6|1530.2|1529.2|1529|6281
1612179350000|2021-02-01 11:35:50||1529.8||1529.8||1529.8||1529.8|250
1612179360000|2021-02-01 11:36:00|1530.6|1530|1530.2|1530|1530.6|1530.2|1530.2|1530|5
1612179370000|2021-02-01 11:36:10|1530.4|1529.8|1530.4|1529.8|1530.4|1529.8|1530.4|1529.6|0
1612179380000|2021-02-01 11:36:20|1530.6|1529.6|1530.8|1530.4|1530.8|1530.4|1530.6|1529.6|2937
1612179390000|2021-02-01 11:36:30|1530.6|1530.2|1531.4|1530.8|1531.4|1531|1530|1529.8|16404
1612179420000|2021-02-01 11:37:00|1531.6|1531|1531.6|1531.2|1532|1531.8|1531.2|1531|1999
1612179430000|2021-02-01 11:37:10||1531||1531||1531||1531|0
1612179450000|2021-02-01 11:37:30|1531.8|1531.2|1532|1531.6|1532|1531.8|1531.6|1531.2|3079
1612179460000|2021-02-01 11:37:40|1531.8|1531.4|1531.8|1531.2|1532|1531.4|1531.6|1531.2|1517
1612179470000|2021-02-01 11:37:50|1532|1531.4|1532|1531.8|1532.2|1531.8|1532|1531.4|2747
1612179480000|2021-02-01 11:38:00|1532.2|1532|1532|1531.4|1532.4|1532|1531.8|1531.4|4292
1612179490000|2021-02-01 11:38:10|1532.2|1531.6|1532.2|1531.8|1532.2|1531.8|1532.2|1531.6|0
1612179500000|2021-02-01 11:38:20|1532|1531.6|1531.6|1531.2|1532|1531.8|1531.4|1531.2|5987
1612179510000|2021-02-01 11:38:30|1531.8|1531.4|1531.6|1531.2|1531.8|1531.6|1531.4|1531.2|1240
1612179520000|2021-02-01 11:38:40|1531.8|1531|1531.2|1530.8|1531.8|1531|1531.2|1530.8|1329
1612179530000|2021-02-01 11:38:50|1531.4|1531|1531.6|1531|1531.8|1531.4|1531.4|1531|2107
1612179540000|2021-02-01 11:39:00|1531.8|1531.2|1531.8|1531.4|1531.8|1531.6|1531.6|1531.2|635
1612179550000|2021-02-01 11:39:10|1531.6||1531.6||1531.6||1531.6||0
1612179560000|2021-02-01 11:39:20|1531.8|1531.6|1531.8|1531.4|1531.8|1531.6|1531.4|1531.2|1817
1612179570000|2021-02-01 11:39:30|1531.6|1531.2|1531.8|1531.6|1531.8|1531.6|1531.6|1531.2|1098
1612179580000|2021-02-01 11:39:40||1531.4||1531.2||1531.4||1531.2|0
1612179590000|2021-02-01 11:39:50|1531.6|1531|1530.8|1530.2|1531.8|1531|1530.6|1530.2|3761
1612179600000|2021-02-01 11:40:00|1531|1530.4|1531|1530.6|1531|1530.6|1531|1530.4|0
1612179610000|2021-02-01 11:40:10||1530.8||1530.8||1530.8||1530.6|0
1612179620000|2021-02-01 11:40:20|1530.8|1530.6|1531.6|1531.2|1531.6|1531.2|1530.8|1530.6|2671
1612179630000|2021-02-01 11:40:30|1531.8|1531.4|1531.6|1531.2|1531.8|1531.4|1531.4|1531.2|5090
1612179640000|2021-02-01 11:40:40||1531||1531||1531||1531|0
1612179650000|2021-02-01 11:40:50|1531.2|1530.8|1530.8|1530.4|1531.6|1530.8|1530.6|1530.2|5387
1612179660000|2021-02-01 11:41:00||1530.2||1530.2||1530.2||1530.2|0
1612179670000|2021-02-01 11:41:10||1530.4||1530.4||1530.4||1530.4|0
1612179680000|2021-02-01 11:41:20|1530.6|1530.2|1530|1529.8|1530.6|1530.4|1530|1529.6|3066
1612179690000|2021-02-01 11:41:30|1530.2|1530|1530.2|1529.8|1530.2|1530|1530.2|1529.8|714
1612179700000|2021-02-01 11:41:40|1530|1529.6|1529.8|1529.4|1530.2|1529.6|1529.6|1529.4|1250
1612179710000|2021-02-01 11:41:50|1529.6|1529.2|1529.4|1529|1529.6|1529.2|1529.2|1528.8|2610
1612179730000|2021-02-01 11:42:10|1529.2|1528.8|1529.2|1528.8|1529.2|1528.8|1529|1528.8|65
1612179740000|2021-02-01 11:42:20|1529.4||1529||1529.4||1529||0
1612179750000|2021-02-01 11:42:30|1529.2|1529|1529.4|1529|1529.4|1529|1529.2|1529|429
1612179760000|2021-02-01 11:42:40|1529.6|1529.2|1529.4|1528.8|1529.6|1529.4|1529|1528.8|2002
1612179770000|2021-02-01 11:42:50|1529.6|1529|1529.6|1529.2|1529.8|1529.6|1529.6|1529|1733
1612179780000|2021-02-01 11:43:00|1529.4|1529|1529.2|1528.8|1529.4|1529|1528.8|1528.6|2382
1612179790000|2021-02-01 11:43:10|1529|1529|1529.2|1528.8|1529.2|1529|1528.8|1528.4|13865
1612179800000|2021-02-01 11:43:20|1529.4|1529|1528.6|1528.2|1529.4|1529|1528.6|1528.2|3360
1612179810000|2021-02-01 11:43:30|1528.4|1528.4|1528.4|1527.8|1528.4|1528.4|1528.4|1527.8|1011
1612179820000|2021-02-01 11:43:40|1528.2|1528|1528.2|1527.8|1528.2|1528|1528|1527.6|0
1612179830000|2021-02-01 11:43:50|1528.4|1528|1528.4|1528|1528.4|1528|1528|1527.6|6388
1612179840000|2021-02-01 11:44:00|1528.2|1527.8|1528|1527.6|1528.4|1527.8|1528|1527.6|603
1612179850000|2021-02-01 11:44:10|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|1528|1527.6|0
1612179860000|2021-02-01 11:44:20|1528|1527.6|1528|1527.6|1528|1527.6|1527.8|1527.6|1208
1612179870000|2021-02-01 11:44:30|1527.8||1528||1528||1527.8||100
1612179880000|2021-02-01 11:44:40|1527.8||1528||1528||1527.8||260
1612179890000|2021-02-01 11:44:50|1527.8|1527.4|1528|1527.6|1528|1527.8|1527.6|1527.2|2680
1612179900000|2021-02-01 11:45:00|1528.2|1527.8|1528.4|1528|1528.4|1528|1528|1527.6|654
1612179910000|2021-02-01 11:45:10|1528.2|1527.8|1527.6|1527.2|1528.4|1528|1527.6|1527.2|2199
1612179920000|2021-02-01 11:45:20|1527.8|1527.4|1528|1527.6|1528|1527.8|1527.6|1527.4|1620
1612179930000|2021-02-01 11:45:30||1527.8||1527.6||1527.8||1527.6|50
1612179940000|2021-02-01 11:45:40|1527.8|1527.8|1528.2|1527.8|1528.2|1528|1527.6|1527.4|1715
1612179950000|2021-02-01 11:45:50|1528.4|1528|1528.8|1528.4|1528.8|1528.6|1528.4|1527.8|3560
1612179960000|2021-02-01 11:46:00||1528.6||1528.4||1528.6||1528.4|16
1612179970000|2021-02-01 11:46:10||1528.6||1528.4||1528.6||1528.4|10
1612179980000|2021-02-01 11:46:20|1528.6|1528.2|1528.6|1528.2|1528.8|1528.2|1528.6|1528.2|18
1612179990000|2021-02-01 11:46:30|1528.4|1528|1528.6|1528|1528.6|1528|1528.4|1528|1018
1612180000000|2021-02-01 11:46:40|1528.4|1528.2|1528.8|1528.4|1528.8|1528.4|1528.4|1528|940
1612180010000|2021-02-01 11:46:50|1528.6|1528.2|1528.6|1528.2|1528.6|1528.4|1528.4|1528.2|1198
1612180020000|2021-02-01 11:47:00|1528.4|1528.4|1528.4|1528|1528.4|1528.4|1528.4|1528|400
1612180030000|2021-02-01 11:47:10|1528.6|1528.2|1528.6|1528.2|1528.6|1528.4|1528.6|1528.2|1917
1612180050000|2021-02-01 11:47:30|1528.4|1528.4|1528.6|1528.2|1528.6|1528.4|1528.4|1528.2|0
1612180060000|2021-02-01 11:47:40|1528.4|1528|1528.6|1528|1528.6|1528.2|1527.8|1527.4|4530
1612180080000|2021-02-01 11:48:00|1528.8|1528.4|1529|1528.6|1529|1528.8|1528.8|1528.4|1758
1612180090000|2021-02-01 11:48:10|1528.8|1528.4|1529|1528.4|1529|1528.4|1528.6|1528.4|712
1612180100000|2021-02-01 11:48:20||1528.6||1528.4||1528.8||1528.4|0
1612180120000|2021-02-01 11:48:40|1528.6|1528.2|1528.4|1528|1529|1528.2|1528.2|1528|4952
1612180130000|2021-02-01 11:48:50|1528.6|1528.2|1528.6|1528.2|1528.6|1528.2|1528.6|1528.2|0
1612180140000|2021-02-01 11:49:00|1528.8|1528.4|1529|1528.8|1529|1528.8|1528.8|1528.2|1199
1612180150000|2021-02-01 11:49:10|1529.2|1529|1529.4|1529.2|1529.4|1529.2|1529.2|1529|2386
1612180160000|2021-02-01 11:49:20|1529.6|1529.4|1529.6|1529.2|1529.6|1529.4|1529.6|1529.2|596
1612180170000|2021-02-01 11:49:30|1529.4|1529|1529.4|1528.8|1529.4|1529|1529.2|1528.8|266
1612180190000|2021-02-01 11:49:50|1529.2|1529|1529.6|1529.4|1529.6|1529.4|1529.2|1529|477
1612180200000|2021-02-01 11:50:00|1529.4|1529.2|1529.6|1529.2|1529.6|1529.4|1529.4|1529.2|59
1612180210000|2021-02-01 11:50:10|1529.8|1529.4|1529.8|1529.6|1529.8|1529.6|1529.6|1529.2|1706
1612180220000|2021-02-01 11:50:20|1530|1529.8|1530|1529.8|1530|1529.8|1529.8|1529.6|970
1612180230000|2021-02-01 11:50:30|1530.2|1529.6|1530.6|1530.2|1530.6|1530.4|1530.2|1529.6|4672
1612180240000|2021-02-01 11:50:40|1530.4|1530|1530|1529.6|1530.4|1530|1529.8|1529.6|1376
1612180250000|2021-02-01 11:50:50|1530.2|1529.4|1529.2|1528.8|1530.2|1529.4|1529.2|1528.8|6785
1612180260000|2021-02-01 11:51:00|1529.4|1529|1529.6|1529|1529.6|1529.2|1529.2|1529|1100
1612180270000|2021-02-01 11:51:10|1529.4|1529.2|1529.8|1529.4|1530|1529.6|1529.4|1529.2|0
1612180290000|2021-02-01 11:51:30|1530|1529.6|1529.8|1529.6|1530.2|1529.6|1529.8|1529.4|0
1612180310000|2021-02-01 11:51:50|1530|1529.8|1530|1529.6|1530.2|1529.8|1530|1529.6|536
1612180320000|2021-02-01 11:52:00|1530.2|1529.8|1530|1529.6|1530.2|1529.8|1529.8|1529.6|200
1612180330000|2021-02-01 11:52:10|1530.2|1529.8|1530.2|1529.8|1530.2|1530|1530.2|1529.6|273
1612180340000|2021-02-01 11:52:20|1530.4|1530|1530.8|1530.4|1530.8|1530.6|1530.4|1530|1864
1612180350000|2021-02-01 11:52:30|1531|1530.6|1530.8|1530.4|1531|1530.8|1530.6|1530.4|2767
1612180360000|2021-02-01 11:52:40|1530.6|1530.6|1531.2|1530.6|1531.2|1531|1530.6|1530.4|2436
1612180370000|2021-02-01 11:52:50|1531.4|1530.8|1531.2|1530.8|1531.4|1531|1531.2|1530.6|1479
1612180380000|2021-02-01 11:53:00|1531|1531|1531.2|1530.8|1531.2|1531|1531|1530.8|0
1612180390000|2021-02-01 11:53:10|1531|1531|1531.2|1531|1531.4|1531|1531|1530.6|2864
1612180400000|2021-02-01 11:53:20|1531.4|1530.8|1531.2|1530.8|1531.4|1531|1531|1530.8|1233
1612180410000|2021-02-01 11:53:30|1531|1530.6|1531.2|1530.8|1531.2|1531|1530.8|1530.4|876
1612180420000|2021-02-01 11:53:40|1531.4|1531|1531.2|1531|1531.4|1531.2|1531.2|1531|2083
1612180430000|2021-02-01 11:53:50|1531|1530.8|1531.4|1531|1531.4|1531.2|1531|1530.8|1434
1612180440000|2021-02-01 11:54:00|1531|1530.8|1531.4|1530.8|1531.4|1531|1531|1530.6|1880
1612180450000|2021-02-01 11:54:10|1531.2|1531|1531.2|1531|1531.4|1531|1531|1530.8|16000
1612180460000|2021-02-01 11:54:20|1531.4|1530.8|1530.8|1530.4|1531.4|1531|1530.8|1530.4|1007
1612180470000|2021-02-01 11:54:30|1530.6|1530.2|1530.6|1530.2|1530.6|1530.2|1530.2|1530|321
1612180480000|2021-02-01 11:54:40|1530.4|1530|1529.8|1529.4|1530.6|1530|1529.4|1529|1277
1612180490000|2021-02-01 11:54:50|1529.6|1529.6|1530|1529.6|1530.2|1529.8|1529.6|1529.6|7767
1612180500000|2021-02-01 11:55:00|1530.2|1529.8|1530.2|1529.6|1530.2|1529.8|1530|1529.6|2341
1612180510000|2021-02-01 11:55:10||1529.8||1529.8||1530||1529.8|0
1612180520000|2021-02-01 11:55:20|1530|1529.6|1529.8|1529.6|1530.2|1529.6|1529.8|1529.4|1
1612180530000|2021-02-01 11:55:30|1530|1529.4|1530.2|1529.8|1530.4|1530|1530|1529.4|0
1612180540000|2021-02-01 11:55:40|1530.4|1530|1530.2|1529.8|1530.6|1530.2|1530.2|1529.8|1510
1612180550000|2021-02-01 11:55:50|1530|1529.6|1529.6|1529.2|1530.2|1529.6|1529.6|1529.2|2314
1612180560000|2021-02-01 11:56:00|1529.4|1529|1529.8|1529.4|1530|1529.6|1529.2|1529|1364
1612180570000|2021-02-01 11:56:10|1530|1529.6|1530|1529.6|1530.2|1529.8|1530|1529.6|1031
1612180580000|2021-02-01 11:56:20|1529.8|1529.4|1529.4|1529|1529.8|1529.4|1529.4|1529|300
1612180590000|2021-02-01 11:56:30|1529.2|1528.8|1528.4|1528|1529.2|1528.8|1528.2|1528|770
1612180600000|2021-02-01 11:56:40|1528.6|1528.2|1528.8|1528.4|1529|1528.6|1528.6|1528.2|1035
1612180620000|2021-02-01 11:57:00|1528.6|1528.6|1528.6|1528|1528.8|1528.6|1528.4|1528|674
1612180630000|2021-02-01 11:57:10|1528.4|1528.2|1528.8|1528.4|1528.8|1528.6|1528.4|1528.2|0
1612180640000|2021-02-01 11:57:20|1529|1528.6|1529.2|1529|1529.4|1529|1529|1528.4|1284
1612180650000|2021-02-01 11:57:30|1529|1528.8|1529|1528.4|1529.2|1529|1528.8|1528.4|5789
1612180660000|2021-02-01 11:57:40||1528.6||1528.6||1528.8||1528.6|0
1612180670000|2021-02-01 11:57:50|1528.8|1528.4|1528.6|1528.4|1529|1528.6|1528.6|1528.4|700
1612180680000|2021-02-01 11:58:00|1528.4|1528.2|1528|1527.6|1528.6|1528.2|1527.8|1527.6|5297
1612180690000|2021-02-01 11:58:10|1527.8|1527.4|1527.8|1527.4|1528|1527.6|1527.6|1527.2|1231
1612180700000|2021-02-01 11:58:20|1527.6|1527.2|1527.6|1527.2|1527.8|1527.4|1527.4|1527.2|429
1612180710000|2021-02-01 11:58:30|1527.8|1527.4|1528.2|1527.6|1528.2|1528|1527.6|1527.2|2508
1612180720000|2021-02-01 11:58:40|1528|1527.4|1527.6|1527.4|1528|1527.6|1527.6|1527.4|3
1612180730000|2021-02-01 11:58:50|1527.4|1527.2|1528|1527.6|1528|1527.6|1527.4|1527.2|5527
1612180740000|2021-02-01 11:59:00|1527.8|1527.4|1528|1527.6|1528|1527.6|1527.8|1527.2|0
1612180750000|2021-02-01 11:59:10|1527.8|1527.4|1527.4|1527.2|1527.8|1527.6|1527.2|1527|1014
1612180760000|2021-02-01 11:59:20|1527.6|1527.4|1528|1527.8|1528|1527.8|1527.6|1527.4|614
1612180770000|2021-02-01 11:59:30|1527.8|1527.6|1527.8|1527.4|1527.8|1527.6|1527.6|1527.4|423
1612180780000|2021-02-01 11:59:40|1527.6|1527.2|1527.2|1526.8|1527.8|1527.4|1527|1526.8|8354
1612180790000|2021-02-01 11:59:50|1527|1527|1526.6|1526|1527.4|1527.2|1526.4|1526|6412
1612180800000|2021-02-01 12:00:00|1526.8|1526.2|1527.4|1526.8|1527.4|1526.8|1526.6|1526.2|2583
1612180810000|2021-02-01 12:00:10|1527.6|1527|1527.4|1527|1527.6|1527.2|1527.2|1526.8|658
1612180820000|2021-02-01 12:00:20||1526.8||1527||1527.2||1526.8|1950
1612180830000|2021-02-01 12:00:30|1527.6|1527.2|1527.6|1527|1527.6|1527.4|1527.6|1527|1240
1612180840000|2021-02-01 12:00:40|1527.4|1527.2|1527.2|1526.8|1527.4|1527.2|1527|1526.8|4653
1612180850000|2021-02-01 12:00:50|1527.4|1527|1526.8|1526.2|1527.4|1527|1526.8|1526.2|4143
1612180860000|2021-02-01 12:01:00|1526.6|1526|1526.6|1526.2|1526.8|1526.2|1526.4|1526|1259
1612180870000|2021-02-01 12:01:10|1526.4|1526.4|1526.6|1526.4|1526.6|1526.4|1526.4|1526.4|1383
1612180880000|2021-02-01 12:01:20|1526.8|1526.6|1527|1526.6|1527|1526.8|1526.8|1526.6|1282
1612180890000|2021-02-01 12:01:30|1526.8|1526.4|1526.6|1526.2|1526.8|1526.4|1526.6|1526.2|230
1612180900000|2021-02-01 12:01:40|1526.4|1526|1525.6|1525.2|1526.6|1526|1525.4|1525|2452
1612180910000|2021-02-01 12:01:50|1525.4|1525|1525.8|1525.4|1525.8|1525.4|1525.2|1525|2928
1612180920000|2021-02-01 12:02:00|1525.6|1525.6|1525.8|1525.6|1525.8|1525.6|1525.6|1525.6|989
1612180930000|2021-02-01 12:02:10|1525.6|1525.4|1525.8|1525.4|1525.8|1525.4|1525.2|1525|2688
1612180940000|2021-02-01 12:02:20|1525.6|1525.2|1525.8|1525.2|1525.8|1525.2|1525.4|1525.2|1988
1612180950000|2021-02-01 12:02:30|1526|1525.4|1526|1525.6|1526|1525.8|1525.8|1525.4|948
1612180960000|2021-02-01 12:02:40||1525.4||1525.4||1525.4||1525.4|0
1612180970000|2021-02-01 12:02:50||1525.6||1525.6||1525.6||1525.6|0
1612180980000|2021-02-01 12:03:00||1525.8||1525.8||1525.8||1525.8|0
1612180990000|2021-02-01 12:03:10|1525.8|1525.6|1526|1525.6|1526|1525.8|1525.8|1525.6|600
1612181000000|2021-02-01 12:03:20|1525.8||1525.8||1525.8||1525.8||300
1612181010000|2021-02-01 12:03:30|1525.6|1525.4|1526.2|1525.8|1526.2|1526|1525.4|1525.2|2001
1612181020000|2021-02-01 12:03:40||1526||1525.8||1526||1525.8|2
1612181030000|2021-02-01 12:03:50||1525.6||1525.6||1525.6||1525.6|0
1612181040000|2021-02-01 12:04:00|1525.6|1525.4|1525.4|1525|1526|1525.4|1525.2|1525|753
1612181050000|2021-02-01 12:04:10|1525.2|1524.8|1524.8|1524.4|1525.2|1524.8|1524.8|1524.4|11872
1612181060000|2021-02-01 12:04:20|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|358
1612181070000|2021-02-01 12:04:30|1524.4|1524|1524.4|1524|1524.6|1524.2|1524.2|1524|10082
1612181080000|2021-02-01 12:04:40|1524.2|1523.8|1524|1523.6|1524.4|1523.8|1524|1523.6|170
1612181090000|2021-02-01 12:04:50|1524.2|1523.8|1524.4|1524|1524.4|1524|1524.2|1523.6|450
1612181100000|2021-02-01 12:05:00|1524.6|1523.8|1525|1524.8|1525.2|1524.8|1524.2|1523.8|10102
1612181110000|2021-02-01 12:05:10|1525.2|1524.6|1525.4|1525|1525.4|1525|1525.2|1524.6|1751
1612181120000|2021-02-01 12:05:20||1524.8||1525.2||1525.2||1524.8|0
1612181130000|2021-02-01 12:05:30|1525.6|1525|1525.8|1525.2|1525.8|1525.6|1525.6|1525|2824
1612181140000|2021-02-01 12:05:40||1525.4||1525.4||1525.4||1525.2|0
1612181150000|2021-02-01 12:05:50||1525.6||1525.4||1525.6||1525.4|1141
1612181160000|2021-02-01 12:06:00|1526|1525.6|1526|1525.8|1526|1525.8|1526|1525.6|0
1612181170000|2021-02-01 12:06:10|1526.2|1526|1526|1525.8|1526.2|1526|1525.8|1525.6|630
1612181180000|2021-02-01 12:06:20|1525.8|1525.6|1525.8|1525.6|1525.8|1525.6|1525.8|1525.4|740
1612181200000|2021-02-01 12:06:40|1525.6|1525.4|1525.4|1525|1525.8|1525.4|1525.4|1525|1003
1612181210000|2021-02-01 12:06:50|1525.2|1524.8|1525|1524.6|1525.2|1525|1524.4|1524.2|7569
1612181220000|2021-02-01 12:07:00|1525.2|1524.8|1525.2|1524.8|1525.2|1524.8|1525|1524.4|1631
1612181230000|2021-02-01 12:07:10|1525|1524.6|1525.2|1524.8|1525.2|1525|1525|1524.6|50
1612181240000|2021-02-01 12:07:20|1525|1524.6|1525.6|1525.2|1525.6|1525.4|1525|1524.6|1943
1612181270000|2021-02-01 12:07:50|1525.4|1525|1525|1524.6|1525.4|1525|1524.8|1524.6|2580
1612181280000|2021-02-01 12:08:00|1524.8|1524.8|1525|1524.6|1525|1524.8|1524.8|1524.4|1348
1612181290000|2021-02-01 12:08:10|1524.8|1524.4|1525|1524.4|1525|1524.6|1524.6|1524.4|364
1612181300000|2021-02-01 12:08:20|1524.8|1524.2|1525|1524.6|1525|1524.6|1524.6|1524.2|2127
1612181310000|2021-02-01 12:08:30|1525.2|1524.8|1525.8|1525.4|1525.8|1525.6|1525.2|1524.6|19918
1612181320000|2021-02-01 12:08:40|1526|1525.6|1526.6|1526.4|1526.6|1526.4|1525.6|1525.4|8339
1612181330000|2021-02-01 12:08:50||1526.2||1526.4||1526.4||1526.2|0
1612181340000|2021-02-01 12:09:00|1526.4|1526.2|1526.4|1526|1526.6|1526.2|1526.4|1526|2330
1612181350000|2021-02-01 12:09:10|1526.6|1526.2|1526.6|1526.2|1526.6|1526.2|1526.6|1526.2|0
1612181360000|2021-02-01 12:09:20|1526.4|1526|1526.4|1525.8|1526.4|1526|1526|1525.8|0
1612181370000|2021-02-01 12:09:30|1526.6|1526|1526.6|1526|1526.6|1526|1526.6|1526|0
1612181380000|2021-02-01 12:09:40|1526.4|1525.8|1525.4|1525|1526.4|1525.8|1525.4|1525|636
1612181390000|2021-02-01 12:09:50|1525.6|1525.2|1525.6|1525.2|1525.6|1525.2|1525|1524.8|1762
1612181400000|2021-02-01 12:10:00|1525.8|1525.4|1525.6|1525.4|1525.8|1525.6|1525.6|1525.2|2033
1612181410000|2021-02-01 12:10:10|1525.8|1525.6|1525.6|1525.4|1525.8|1525.6|1525.4|1525.2|3074
1612181420000|2021-02-01 12:10:20|1525.8|1525.6|1525.6|1525.2|1526|1525.8|1525.6|1525.2|2802
1612181430000|2021-02-01 12:10:30|1525.4|1525.4|1525.6|1525.4|1525.6|1525.4|1525.4|1525.2|2793
1612181440000|2021-02-01 12:10:40|1525.8|1525.2|1525.8|1525.2|1525.8|1525.6|1525.6|1525.2|1749
1612181460000|2021-02-01 12:11:00|1525.6|1525.4|1525.8|1525.4|1525.8|1525.4|1525.6|1525.2|16
1612181470000|2021-02-01 12:11:10|1526|1525.6|1526.2|1525.8|1526.4|1526|1526|1525.6|2256
1612181480000|2021-02-01 12:11:20||1526||1526||1526||1526|0
1612181500000|2021-02-01 12:11:40|1526.4|1526.2|1526|1525.6|1526.4|1526.2|1526|1525.6|3627
1612181510000|2021-02-01 12:11:50|1526.2|1525.8|1526.2|1525.8|1526.2|1526|1526.2|1525.8|1092
1612181520000|2021-02-01 12:12:00|1526.4|1526|1526.2|1525.8|1526.6|1526.4|1526.2|1525.8|378
1612181530000|2021-02-01 12:12:10|1526.4|1526|1526.4|1525.8|1526.4|1526|1526.2|1525.8|0
1612181540000|2021-02-01 12:12:20|1526.2|1526|1526.2|1526|1526.2|1526|1526|1526|2800
1612181550000|2021-02-01 12:12:30|1526|1525.8|1526|1525.6|1526|1525.8|1525.8|1525.4|189
1612181560000|2021-02-01 12:12:40|1525.8|1525.8|1525.6|1525.2|1525.8|1525.8|1525.6|1525.2|200
1612181570000|2021-02-01 12:12:50|||||||||401
1612181580000|2021-02-01 12:13:00|1525.4|1525|1525.2|1524.8|1525.6|1525|1525|1524.8|5114
1612181590000|2021-02-01 12:13:10|1525.4|1525|1525.4|1525|1525.4|1525.2|1525.4|1524.8|1381
1612181600000|2021-02-01 12:13:20||1525.2||1525.2||1525.2||1525.2|65
1612181610000|2021-02-01 12:13:30||1525||1525.2||1525.2||1525|0
1612181620000|2021-02-01 12:13:40|1525.6|1525.4|1525.6|1525.2|1525.8|1525.4|1525.4|1525.2|2036
1612181640000|2021-02-01 12:14:00|1525.4|1525.4|1525.6|1525.2|1525.6|1525.4|1525.4|1525.2|3206
1612181650000|2021-02-01 12:14:10|1525.4|1525|1525|1524.6|1525.4|1525|1525|1524.6|1929
1612181660000|2021-02-01 12:14:20|1525.2|1524.8|1525.2|1524.8|1525.2|1525|1525.2|1524.8|539
1612181670000|2021-02-01 12:14:30|1525.4|1525|1525.4|1525|1525.8|1525.6|1525.2|1525|1650
1612181680000|2021-02-01 12:14:40||1524.8||1524.8||1525||1524.8|10
1612181690000|2021-02-01 12:14:50||1525||1525||1525.2||1525|0
1612181700000|2021-02-01 12:15:00|1525.6|1525.2|1525.4|1525.2|1525.8|1525.6|1525.4|1525.2|1926
1612181710000|2021-02-01 12:15:10|1525.2|1525|1525.4|1525.2|1525.6|1525.2|1525.2|1525|1100
1612181720000|2021-02-01 12:15:20|1525.6|1525|1525.6|1525.2|1525.6|1525.2|1525.6|1525|1092
1612181740000|2021-02-01 12:15:40|1525.8|1525.4|1526.2|1525.8|1526.4|1526|1525.8|1525.4|3196
1612181760000|2021-02-01 12:16:00|1526.4|1526|1526.4|1526|1526.4|1526.2|1526.2|1526|1239
1612181770000|2021-02-01 12:16:10||1526.2||1526||1526.2||1526|0
1612181800000|2021-02-01 12:16:40|1526.6|1526.2|1526.2|1525.8|1526.6|1526.4|1526|1525.6|10035
1612181810000|2021-02-01 12:16:50|1526.4|1526|1526.2|1525.8|1526.6|1526.2|1526|1525.8|2031
1612181830000|2021-02-01 12:17:10|1526|1525.6|1526.4|1526|1526.4|1526.2|1525.8|1525.6|1174
1612181840000|2021-02-01 12:17:20|1526.6|1526.2|1526.4|1526|1526.6|1526.2|1526.4|1526|835
1612181850000|2021-02-01 12:17:30||1526.2||1526.2||1526.2||1526.2|696
1612181860000|2021-02-01 12:17:40|1526.6|1526.4|1526.6|1526.2|1527.2|1527|1526.6|1526.2|2769
1612181870000|2021-02-01 12:17:50|1526.8|1526.4|1526.6|1526.4|1526.8|1526.4|1526.6|1526.4|0
1612181880000|2021-02-01 12:18:00|1526.4|1526.2|1526.4|1526.2|1527|1526.8|1526.4|1526.2|9378
1612181890000|2021-02-01 12:18:10|1526.6|1526.4|1526.6|1526.2|1526.8|1526.4|1526.6|1526.2|1735
1612181900000|2021-02-01 12:18:20|1526.8|1526.4|1526.8|1526.4|1526.8|1526.4|1526.8|1526.4|0
1612181910000|2021-02-01 12:18:30|1526.6|1526.2|1526.2|1525.8|1526.6|1526.2|1526|1525.8|9198
1612181920000|2021-02-01 12:18:40|1526|1526|1526.8|1526.4|1526.8|1526.4|1526|1525.8|3955
1612181930000|2021-02-01 12:18:50|1527||1526.6||1527||1526.6||0
1612181940000|2021-02-01 12:19:00|1526.8|1526.6|1526.6|1526|1526.8|1526.6|1526.2|1526|2526
1612181950000|2021-02-01 12:19:10|1526.8|1526.2|1526.8|1526.4|1526.8|1526.4|1526.4|1526.2|1673
1612181960000|2021-02-01 12:19:20|1526.6|1526.2|1526.6|1526.4|1526.8|1526.4|1526.4|1526.2|402
1612181970000|2021-02-01 12:19:30|1526.8|1526.2|1526.4|1525.8|1526.8|1526.2|1526.4|1525.8|230
1612181980000|2021-02-01 12:19:40|1526.2|1526|1526.2|1525.8|1526.4|1526|1526|1525.6|1802
1612181990000|2021-02-01 12:19:50|1526.4|1525.6|1526|1525.6|1526.4|1525.6|1525.8|1525.4|0
1612182000000|2021-02-01 12:20:00|1525.8|1525.4|1525.8|1525.4|1526|1525.6|1525.6|1525.2|0
1612182010000|2021-02-01 12:20:10|1526|1525.6|1526.4|1525.8|1526.4|1525.8|1526|1525.6|700
1612182020000|2021-02-01 12:20:20|1526.6|1526|1526.4|1526.2|1526.6|1526.2|1526.2|1526|4187
1612182030000|2021-02-01 12:20:30|1526.6|1526.4|1526.4|1526|1526.6|1526.4|1526.4|1526|1823
1612182040000|2021-02-01 12:20:40||1525.8||1526||1526||1525.8|50
1612182050000|2021-02-01 12:20:50|1526.2||1526.4||1526.4||1526.2||781
1612182060000|2021-02-01 12:21:00|1526.6|1526.2|1526.8|1526.4|1527|1526.4|1526.4|1526.2|858
1612182070000|2021-02-01 12:21:10|1526.6|1526.2|1526.6|1526|1526.6|1526.2|1526.2|1526|332
1612182080000|2021-02-01 12:21:20||1526.2||1526||1526.2||1526|5
1612182090000|2021-02-01 12:21:30||1526.2||1526.2||1526.2||1526|0
1612182100000|2021-02-01 12:21:40||1526||1526||1526||1526|0
1612182110000|2021-02-01 12:21:50||1526.2||1526.2||1526.2||1526.2|300
1612182120000|2021-02-01 12:22:00||1526.4||1526.2||1526.4||1526.2|10
1612182130000|2021-02-01 12:22:10|1526.4|1526|1526.4|1526|1526.4|1526.2|1526.4|1526|0
1612182140000|2021-02-01 12:22:20|1526.2|1526.2|1526.2|1526|1526.4|1526.2|1526.2|1525.8|12450
1612182150000|2021-02-01 12:22:30|1526|1525.8|1526|1525.6|1526|1525.8|1526|1525.6|1331
1612182170000|2021-02-01 12:22:50|1526.2|1525.8|1526.4|1526|1526.4|1526.2|1526.2|1525.8|4951
1612182180000|2021-02-01 12:23:00|1526.6|1526.2|1526.4|1526|1526.6|1526.4|1526.4|1526|1978
1612182190000|2021-02-01 12:23:10|1526.6|1526.2|1526.6|1526.2|1526.6|1526.2|1526.6|1526.2|0
1612182200000|2021-02-01 12:23:20||1526||1526||1526||1526|0
1612182210000|2021-02-01 12:23:30|1526.8|1526.2|1527.6|1527.2|1527.8|1527.6|1526.8|1526.2|32242
1612182220000|2021-02-01 12:23:40|1527.4|1527|1527.8|1527.2|1527.8|1527.4|1527.4|1527|1707
1612182230000|2021-02-01 12:23:50|1527.6|1527.4|1527.4|1527|1527.6|1527.4|1527.4|1527|4728
1612182240000|2021-02-01 12:24:00|1527.2|1526.8|1527.2|1527|1527.2|1527|1527|1526.8|3267
1612182250000|2021-02-01 12:24:10|1527.4|1527.2|1527.2|1526.8|1527.6|1527.4|1527.2|1526.8|2341
1612182260000|2021-02-01 12:24:20|1527.4|1527|1527.4|1527|1527.4|1527|1527.2|1527|350
1612182270000|2021-02-01 12:24:30|1527.6|1526.8|1527.4|1527|1527.6|1527.2|1527.4|1526.8|1714
1612182290000|2021-02-01 12:24:50|1527.6|1527.2|1527|1526.6|1527.6|1527.4|1526.8|1526.4|8454
1612182300000|2021-02-01 12:25:00|1527.2|1526.8|1527.8|1527.6|1528|1527.8|1527.2|1526.8|9598
1612182310000|2021-02-01 12:25:10|1528|1527.8|1528.8|1528.4|1529|1528.6|1528|1527.8|11458
1612182320000|2021-02-01 12:25:20|1528.6|1528.2|1528|1527.8|1528.6|1528.2|1528|1527.6|3443
1612182330000|2021-02-01 12:25:30|1528.2|1527.6|1528.4|1528|1528.4|1528.2|1527.6|1527.4|11288
1612182340000|2021-02-01 12:25:40|1528.6|1527.8|1528.8|1528.4|1528.8|1528.6|1528.4|1527.8|4157
1612182350000|2021-02-01 12:25:50|1528.6|1528.2|1528.6|1528.2|1528.8|1528.2|1528.4|1528|4841
1612182360000|2021-02-01 12:26:00|1528.4|1528|1528.4|1528|1528.4|1528|1528.2|1528|0
1612182370000|2021-02-01 12:26:10|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|0
1612182380000|2021-02-01 12:26:20||1528||1527.8||1528||1527.8|500
1612182390000|2021-02-01 12:26:30|1528|1528|1528.4|1528|1528.4|1528.2|1528|1527.8|5143
1612182400000|2021-02-01 12:26:40|1528.2|1528.2|1528.4|1528|1528.4|1528.2|1528.2|1528|1082
1612182410000|2021-02-01 12:26:50||1527.8||1527.8||1528||1527.8|0
1612182420000|2021-02-01 12:27:00|1528.8|1528|1528.4|1528.2|1529|1528.6|1528.4|1528|5041
1612182430000|2021-02-01 12:27:10|1528.2|1528|1528.6|1528.2|1528.8|1528.6|1528.2|1527.8|9072
1612182440000|2021-02-01 12:27:20|1528.4|1528|1528.4|1527.8|1528.4|1528|1528.4|1527.8|0
1612182450000|2021-02-01 12:27:30|1528.2|1527.6|1528|1527.6|1528.2|1527.6|1527.6|1527.4|4793
1612182460000|2021-02-01 12:27:40|1528.2|1527.8|1528.2|1527.6|1528.2|1527.8|1528|1527.6|0
1612182470000|2021-02-01 12:27:50|1528.4|1527.8|1528.2|1527.8|1528.4|1528|1528.2|1527.8|600
1612182480000|2021-02-01 12:28:00|1528.4|1528|1528.4|1528.2|1528.6|1528.2|1528.2|1527.8|3049
1612182490000|2021-02-01 12:28:10|1528.6|1528|1528.6|1528.2|1528.6|1528.4|1528.4|1527.8|1110
1612182500000|2021-02-01 12:28:20|1528.4|1528.4|1528.6|1528.2|1528.6|1528.4|1528.4|1528.2|590
1612182510000|2021-02-01 12:28:30|1528.4|1528|1528.4|1528|1528.6|1528.4|1528.4|1527.8|2528
1612182520000|2021-02-01 12:28:40|1528.6|1528.2|1529.6|1529.2|1529.6|1529.2|1528.4|1528|21962
1612182530000|2021-02-01 12:28:50|1529.8|1529.4|1529.8|1529.6|1530.2|1530|1529.6|1529.2|21733
1612182540000|2021-02-01 12:29:00|1529.6|1529.4|1529.2|1528.6|1529.8|1529.4|1529.2|1528.6|8797
1612182550000|2021-02-01 12:29:10|1529|1528.4|1528.8|1528.4|1529|1528.6|1528.8|1528.4|2126
1612182560000|2021-02-01 12:29:20|1529|1528.6|1528.8|1528.6|1529|1528.6|1528.8|1528.4|0
1612182570000|2021-02-01 12:29:30|1528.6|1528.4|1528.4|1528.2|1528.6|1528.4|1528.4|1528.2|1187
1612182590000|2021-02-01 12:29:50|1528.2|1527.8|1528|1527.6|1528.2|1527.8|1527.8|1527.6|704
1612182600000|2021-02-01 12:30:00|1528.2|1527.8|1528.4|1528|1528.4|1528|1528|1527.8|0
1612182610000|2021-02-01 12:30:10|1528.2|1527.8|1528|1527.8|1528.4|1527.8|1528|1527.6|507
1612182620000|2021-02-01 12:30:20|1528.4|1528|1528.8|1528.4|1529|1528.6|1528.4|1528|4357
1612182630000|2021-02-01 12:30:30|1528.6|1528.6|1528.8|1528.6|1528.8|1528.6|1528.6|1528.6|1455
1612182640000|2021-02-01 12:30:40|1529||1529||1529||1529||0
1612182650000|2021-02-01 12:30:50|1528.8||1528.8||1528.8||1528.8||0
1612182660000|2021-02-01 12:31:00|1528.6|1528.4|1528.8|1528.4|1528.8|1528.4|1528.6|1528.2|666
1612182670000|2021-02-01 12:31:10|1528.6||1528.8||1528.8||1528.6||0
1612182680000|2021-02-01 12:31:20|1528.6|1528.2|1528.6|1528.2|1528.6|1528.4|1528.4|1528.2|1
1612182690000|2021-02-01 12:31:30||1528.4||1528.4||1528.4||1528.4|0
1612182700000|2021-02-01 12:31:40|1528.8||1528.8||1528.8||1528.8||0
1612182720000|2021-02-01 12:32:00|1528.6|1528.2|1528.2|1527.8|1528.6|1528.2|1528|1527.6|24618
1612182730000|2021-02-01 12:32:10|1528|1527.6|1527.2|1527|1528|1527.6|1527|1526.6|4315
1612182740000|2021-02-01 12:32:20|1527.4|1526.8|1526.6|1526.4|1527.4|1527|1526.6|1526.4|2397
1612182750000|2021-02-01 12:32:30|1526.4|1526.2|1526.4|1526|1526.4|1526.4|1526.4|1526|559
1612182760000|2021-02-01 12:32:40|1526.6|1526.2|1527.2|1526.8|1527.2|1527|1526.4|1526|4882
1612182770000|2021-02-01 12:32:50|1527|1526.6|1526.8|1526.6|1527|1526.6|1526.6|1526.2|7878
1612182780000|2021-02-01 12:33:00|1527|1526.8|1527|1526.6|1527.2|1526.8|1527|1526.6|0
1612182790000|2021-02-01 12:33:10|1527.2|1526.8|1527.4|1526.8|1527.4|1527|1526.8|1526.6|4332
1612182800000|2021-02-01 12:33:20|1527.2|1527|1527.4|1526.8|1527.4|1527.2|1527.2|1526.8|3
1612182810000|2021-02-01 12:33:30|1527.2|1527|1527|1526.6|1527.2|1527|1527|1526.6|200
1612182820000|2021-02-01 12:33:40|1526.8|1526.4|1526.8|1526.6|1527|1526.6|1526.6|1526.4|2097
1612182830000|2021-02-01 12:33:50|1527||1527||1527||1526.8||2343
1612182840000|2021-02-01 12:34:00|1526.8|1526.4|1526.8|1526.2|1527|1526.4|1526.8|1526.2|2181
1612182860000|2021-02-01 12:34:20|1526.6|1526|1526|1525.4|1526.8|1526|1526|1525.4|3310
1612182870000|2021-02-01 12:34:30|1525.8|1525.6|1526|1525.6|1526|1525.8|1525.8|1525.6|640
1612182880000|2021-02-01 12:34:40|1526.2|1525.8|1526.2|1525.8|1526.4|1526|1526|1525.6|2404
1612182900000|2021-02-01 12:35:00|1526|1525.6|1526.2|1525.8|1526.2|1525.8|1526|1525.6|0
1612182910000|2021-02-01 12:35:10|1526.4|1526|1526.4|1526|1526.6|1526.4|1526.4|1526|1668
1612182920000|2021-02-01 12:35:20|1526.2|1526.2|1526.4|1526|1526.4|1526.2|1526.2|1526|272
1612182930000|2021-02-01 12:35:30|1526.2|1525.8|1526|1525.6|1526.4|1525.8|1525.8|1525.4|1628
1612182940000|2021-02-01 12:35:40|1526.2|1525.8|1526.2|1525.8|1526.2|1526|1526.2|1525.8|0
1612182950000|2021-02-01 12:35:50|1526|1525.6|1526.2|1525.6|1526.2|1525.8|1525.8|1525.4|1540
1612182960000|2021-02-01 12:36:00|1526|1525.8|1526|1525.4|1526|1525.8|1525.8|1525.4|230
1612182970000|2021-02-01 12:36:10|1525.8|1525.2|1525.6|1525.2|1526|1525.2|1525.6|1525|1975
1612182980000|2021-02-01 12:36:20|1525.4|1525.4|1525.6|1525.2|1525.6|1525.4|1525.4|1525.2|404
1612183000000|2021-02-01 12:36:40|1525.4|1525|1525.2|1525|1525.6|1525.2|1525.2|1525|2329
1612183010000|2021-02-01 12:36:50|1525|1524.8|1525|1524.6|1525|1524.8|1524.8|1524.6|10965
1612183020000|2021-02-01 12:37:00|1524.8|1524.4|1525|1524.8|1525.2|1524.8|1524.8|1524.4|3561
1612183030000|2021-02-01 12:37:10|1525.2|1525|1525.2|1525|1525.4|1525|1525|1525|3787
1612183040000|2021-02-01 12:37:20|1525.4|1525.2|1526|1525.8|1526|1525.8|1525.4|1525.2|5100
1612183050000|2021-02-01 12:37:30|1525.8|1525.6|1525.8|1525.4|1525.8|1525.6|1525.8|1525.4|1348
1612183060000|2021-02-01 12:37:40|1526|1525.6|1526|1525.6|1526|1525.6|1526|1525.6|0
1612183070000|2021-02-01 12:37:50|1525.8||1526||1526||1525.8||0
1612183080000|2021-02-01 12:38:00|1525.8||1526||1526||1525.8||0
1612183090000|2021-02-01 12:38:10|1525.8||1525.8||1526||1525.8||5357
1612183100000|2021-02-01 12:38:20|1525.6|1525.4|1525.6|1525.2|1525.6|1525.4|1525.6|1525.2|1012
1612183110000|2021-02-01 12:38:30|1525.4||1525.4||1525.4||1525.4||0
1612183130000|2021-02-01 12:38:50|1525.6||1525.6||1525.6||1525.4||7317
1612183140000|2021-02-01 12:39:00|1525.4|1525.4|1526|1525.6|1526|1525.6|1525.4|1525.2|3538
1612183160000|2021-02-01 12:39:20|1525.8|1525.4|1525.6|1525.2|1525.8|1525.4|1525.4|1525.2|2334
1612183170000|2021-02-01 12:39:30|1525.4|1525|1525.2|1525|1525.4|1525|1525|1524.6|630
1612183180000|2021-02-01 12:39:40|1525.4|1525.2|1525.6|1525.4|1525.6|1525.4|1525.4|1525.2|8872
1612183190000|2021-02-01 12:39:50|1525.8|1525.6|1525.8|1525.4|1526|1525.6|1525.8|1525.4|11389
1612183200000|2021-02-01 12:40:00||1525.6||1525.4||1525.6||1525.4|118
1612183210000|2021-02-01 12:40:10|1526|1525.6|1526|1525.6|1526|1525.8|1526|1525.6|1620
1612183220000|2021-02-01 12:40:20|1525.8|1525.8|1526.2|1525.8|1526.6|1526.2|1525.8|1525.6|7493
1612183230000|2021-02-01 12:40:30|1526|1525.6|1525.2|1525|1526|1525.6|1525.2|1524.8|3233
1612183240000|2021-02-01 12:40:40|1525.4|1524.8|1525.4|1525|1525.4|1525|1525.4|1524.8|3
1612183250000|2021-02-01 12:40:50|1525.2|1524.8|1525.2|1525|1525.2|1525|1525.2|1524.8|325
1612183260000|2021-02-01 12:41:00|1525|1524.8|1525.2|1525|1525.4|1525|1524.8|1524.6|11373
1612183270000|2021-02-01 12:41:10|1525.4||1525.4||1525.4||1525.2||5567
1612183280000|2021-02-01 12:41:20|1525.2|1524.8|1525.2|1524.8|1525.4|1525|1524.8|1524.6|3063
1612183290000|2021-02-01 12:41:30|1525|1525|1525.2|1525|1525.2|1525|1525|1525|0
1612183300000|2021-02-01 12:41:40|1525|1524.8|1525|1524.6|1525.2|1524.8|1524.8|1524.6|1138
1612183310000|2021-02-01 12:41:50|1524.8|1524.4|1524.8|1524.6|1525|1524.6|1524.6|1524.4|1878
1612183320000|2021-02-01 12:42:00|1525|1524.8|1525|1524.8|1525|1524.8|1525|1524.6|1377
1612183330000|2021-02-01 12:42:10|1525.2|1525|1525.2|1525|1525.2|1525|1525.2|1525|590
1612183340000|2021-02-01 12:42:20|1525|1524.8|1525.2|1524.8|1525.2|1524.8|1525|1524.8|0
1612183350000|2021-02-01 12:42:30|1525|1524.6|1525.2|1524.8|1525.2|1524.8|1524.8|1524.6|359
1612183360000|2021-02-01 12:42:40||1525||1524.6||1525||1524.6|458
1612183370000|2021-02-01 12:42:50||1524.8||1524.8||1524.8||1524.8|0
1612183380000|2021-02-01 12:43:00|1525.4|1525|1525.2|1524.8|1525.4|1525|1525|1524.8|2615
1612183400000|2021-02-01 12:43:20||1525||1524.8||1525||1524.8|0
1612183410000|2021-02-01 12:43:30|1525|1525|1525.2|1524.8|1525.2|1525|1525|1524.8|15
1612183430000|2021-02-01 12:43:50|1525.4|1525|1526.2|1525.8|1526.2|1525.8|1525.4|1525|10479
1612183440000|2021-02-01 12:44:00|1526|1525.6|1526|1525.4|1526|1525.6|1525.6|1525.4|2413
1612183460000|2021-02-01 12:44:20|1525.8|1525.2|1525.8|1525.4|1526|1525.6|1525.4|1525|2623
1612183470000|2021-02-01 12:44:30|1526|1525.6|1526|1525.6|1526.2|1525.8|1526|1525.6|4052
1612183480000|2021-02-01 12:44:40|1525.8|1525.8|1526|1525.6|1526|1525.8|1525.6|1525.4|4396
1612183490000|2021-02-01 12:44:50|1526.2|1525.8|1526.2|1526|1526.6|1526.2|1526.2|1525.8|4402
1612183500000|2021-02-01 12:45:00|1526.4|1526.2|1526.6|1526.4|1526.8|1526.6|1526.4|1526.2|4343
1612183520000|2021-02-01 12:45:20|1526.4|1526.2|1525.6|1525.2|1526.4|1526.2|1525.6|1525.2|1102
1612183530000|2021-02-01 12:45:30|1525.8|1525.4|1525.6|1525.4|1525.8|1525.4|1525.6|1525.4|0
1612183540000|2021-02-01 12:45:40|1525.4|1525.2|1525.2|1525|1525.6|1525.2|1525|1524.8|3416
1612183550000|2021-02-01 12:45:50|1525.4|1525.2|1525.6|1525|1525.6|1525.4|1525.4|1525|1075
1612183560000|2021-02-01 12:46:00|1525.4||1525.4||1525.4||1525.2||0
1612183570000|2021-02-01 12:46:10|1525.2|1525.2|1525.6|1525|1525.6|1525.2|1525.2|1525|2947
1612183590000|2021-02-01 12:46:30|1525.8|1525.2|1525.8|1525.2|1525.8|1525.6|1525.6|1525.2|3763
1612183600000|2021-02-01 12:46:40|1525.6|1525.4|1525.6|1525.2|1525.6|1525.4|1525.6|1525.2|0
1612183610000|2021-02-01 12:46:50|1525.8|1525.4|1525.6|1525.2|1525.8|1525.4|1525.4|1525.2|1629
1612183620000|2021-02-01 12:47:00|1525.4|1525|1525.2|1524.8|1525.4|1525.2|1525.2|1524.8|1657
1612183630000|2021-02-01 12:47:10|1525.4|1525|1525.4|1525|1525.4|1525|1525.4|1525|0
1612183640000|2021-02-01 12:47:20|1525.2|1525.2|1525.2|1525|1525.2|1525.2|1525.2|1525|397
1612183650000|2021-02-01 12:47:30|1525.4|1525.2|1525.8|1525.4|1525.8|1525.6|1525.4|1525|2072
1612183660000|2021-02-01 12:47:40|1525.6|1525.2|1525.8|1525.4|1525.8|1525.4|1525.4|1525.2|530
1612183670000|2021-02-01 12:47:50|1525.6|1525.6|1525.4|1525|1525.8|1525.6|1525.2|1525|1315
1612183680000|2021-02-01 12:48:00|1524.8|1524.6|1524.8|1524.4|1524.8|1524.6|1524.6|1524.4|7645
1612183690000|2021-02-01 12:48:10|1525|1524.6|1524.8|1524.6|1525|1524.8|1524.8|1524.6|3458
1612183700000|2021-02-01 12:48:20|1525|1524.8|1525|1524.6|1525|1524.8|1524.8|1524.6|666
1612183710000|2021-02-01 12:48:30|1524.8|1524.4|1524.8|1524.4|1524.8|1524.6|1524.6|1524.4|1594
1612183720000|2021-02-01 12:48:40|1525|1524.6|1524.8|1524.6|1525|1524.6|1524.8|1524.6|0
1612183730000|2021-02-01 12:48:50|1524.6|1524.4|1524.8|1524.6|1524.8|1524.6|1524.6|1524.4|427
1612183740000|2021-02-01 12:49:00|1524.6|1524.4|1524.6|1524.2|1524.6|1524.4|1524.2|1524|27552
1612183750000|2021-02-01 12:49:10|1524.4|1524.4|1524.4|1524|1524.6|1524.4|1524.4|1524|3901
1612183760000|2021-02-01 12:49:20|1524.2|1524.2|1524.4|1524|1524.4|1524.2|1524.2|1524|400
1612183770000|2021-02-01 12:49:30|1524.2|1523.8|1523.6|1523.2|1524.2|1523.8|1523.4|1523.2|21932
1612183780000|2021-02-01 12:49:40|1523.4|1523|1523.4|1523|1523.8|1523.4|1523.4|1523|9114
1612183790000|2021-02-01 12:49:50|1523.6|1523.2|1523.6|1523.2|1523.6|1523.4|1523.6|1523.2|1766
1612183800000|2021-02-01 12:50:00|1523.4||1523.4||1523.6||1523.4||1249
1612183810000|2021-02-01 12:50:10|1523.6|1523.4|1523.6|1523.2|1524|1523.8|1523.6|1523.2|5090
1612183820000|2021-02-01 12:50:20|1523.4|1523|1523.4|1523.2|1523.8|1523.6|1523.2|1523|7235
1612183830000|2021-02-01 12:50:30|1523.2|1523|1523|1522.8|1523.2|1523|1523|1522.6|6128
1612183840000|2021-02-01 12:50:40|1523.2|1523|1523.2|1523|1523.4|1523|1523.2|1523|1983
1612183860000|2021-02-01 12:51:00|1523.4|1523.2|1523.2|1522.8|1523.4|1523.2|1523.2|1522.8|1010
1612183870000|2021-02-01 12:51:10|1523.4|1523|1523.8|1523.4|1524|1523.6|1523.2|1522.8|28410
1612183880000|2021-02-01 12:51:20|1524|1523.6|1523.4|1523|1524|1523.6|1523.4|1523|4591
1612183890000|2021-02-01 12:51:30|1523.6|1523.2|1524.4|1524|1524.4|1524|1523.2|1523|17550
1612183900000|2021-02-01 12:51:40|1524.2|1523.8|1523.8|1523.4|1524.2|1523.8|1523.8|1523.4|6780
1612183910000|2021-02-01 12:51:50||1523.6||1523.6||1523.6||1523.6|0
1612183920000|2021-02-01 12:52:00|1523.6|1523.4|1523|1522.6|1523.6|1523.4|1522.8|1522.6|3338
1612183930000|2021-02-01 12:52:10|1523.4|1522.8|1523.6|1523.2|1523.8|1523.4|1523|1522.6|14537
1612183950000|2021-02-01 12:52:30|1523.2|1523|1523.4|1523|1523.6|1523|1523.2|1522.8|6081
1612183960000|2021-02-01 12:52:40||1523.2||1523||1523.2||1523|597
1612183970000|2021-02-01 12:52:50|1523.2|1522.8|1523.2|1523|1523.4|1523.2|1523.2|1522.8|6021
1612183980000|2021-02-01 12:53:00|1523.4||1523.4||1523.4||1523.4||2529
1612183990000|2021-02-01 12:53:10|1523.2||1523.4||1523.4||1523.2||50
1612184010000|2021-02-01 12:53:30|1523.2|1522.8|1523|1522.8|1523.4|1523|1523|1522.8|27239
1612184020000|2021-02-01 12:53:40|1522.8|1522.6|1522.4|1522|1522.8|1522.6|1522|1521.8|12073
1612184030000|2021-02-01 12:53:50|1522.2|1522.2|1522.4|1522|1522.4|1522.2|1522.2|1522|693
1612184040000|2021-02-01 12:54:00|1522.2|1521.8|1522.8|1522.4|1523|1522.6|1522.2|1521.8|4053
1612184060000|2021-02-01 12:54:20|1522.6|1522.2|1522.8|1522.2|1522.8|1522.6|1522.6|1522.2|2350
1612184070000|2021-02-01 12:54:30|1522.6|1522.4|1522.8|1522.4|1522.8|1522.6|1522.6|1522.4|3910
1612184080000|2021-02-01 12:54:40|1522.6|1522.6|1522.8|1522.6|1522.8|1522.6|1522.6|1522.4|604
1612184090000|2021-02-01 12:54:50|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.4|1522.2|1373
1612184100000|2021-02-01 12:55:00|1522.8|1522.4|1523.6|1523.2|1523.6|1523.2|1522.8|1522.4|5759
1612184110000|2021-02-01 12:55:10|1523.8|1523|1523.4|1523|1523.8|1523|1523.4|1523|200
1612184120000|2021-02-01 12:55:20|1523.2|1523.2|1523.4|1523|1523.4|1523.2|1523.2|1522.8|1499
1612184130000|2021-02-01 12:55:30|1523.2|1522.8|1523.2|1522.8|1523.2|1522.8|1523|1522.8|366
1612184140000|2021-02-01 12:55:40|1523|1522.6|1522.8|1522.4|1523|1522.8|1522.6|1522.4|3432
1612184150000|2021-02-01 12:55:50|1523|1522.6|1522.8|1522.4|1523|1522.6|1522.8|1522.4|2314
1612184160000|2021-02-01 12:56:00|1523|1522.6|1523|1522.6|1523.2|1523|1523|1522.4|3940
1612184170000|2021-02-01 12:56:10|1522.8|1522.4|1523|1522.6|1523.2|1522.8|1522.6|1522.4|6390
1612184180000|2021-02-01 12:56:20|1522.8|1522.4|1523|1522.4|1523|1522.6|1522.8|1522.4|1096
1612184190000|2021-02-01 12:56:30|1523.4|1523.2|1523.4|1523|1523.6|1523.2|1523|1522.8|8658
1612184200000|2021-02-01 12:56:40|1523.2|1522.8|1523.2|1522.6|1523.4|1523|1523|1522.6|358
1612184210000|2021-02-01 12:56:50|1523|1522.4|1523|1522.6|1523.2|1522.8|1522.8|1522.4|4228
1612184220000|2021-02-01 12:57:00|1522.8|1522.4|1523|1522.4|1523|1522.6|1522.8|1522.4|0
1612184230000|2021-02-01 12:57:10|1522.8|1522.6|1523.2|1523|1523.2|1523|1522.8|1522.4|2173
1612184240000|2021-02-01 12:57:20|1523.4|1523.2|1523.6|1523.2|1523.6|1523.4|1523.4|1523.2|843
1612184250000|2021-02-01 12:57:30||1523||1523||1523||1523|0
1612184260000|2021-02-01 12:57:40|1523.4|1522.8|1523.6|1523.4|1523.8|1523.6|1523.2|1522.8|698
1612184270000|2021-02-01 12:57:50|1523.8|1523.6|1524.2|1523.8|1524.2|1524|1523.8|1523.6|5322
1612184280000|2021-02-01 12:58:00|||||||||500
1612184290000|2021-02-01 12:58:10|1524.4|1524|1524.6|1524.2|1524.8|1524.6|1524.4|1523.8|2355
1612184300000|2021-02-01 12:58:20|1524.8|1524.4|1525|1524.8|1525|1524.8|1524.8|1524.4|634
1612184310000|2021-02-01 12:58:30|1525.2|1525|1525|1524.6|1525.2|1525|1524.8|1524.6|4485
1612184320000|2021-02-01 12:58:40|1524.8|1524.4|1524.8|1524.2|1524.8|1524.6|1524.6|1524.2|608
1612184330000|2021-02-01 12:58:50|1524.6|1524.4|1524.4|1524.2|1524.6|1524.4|1524.4|1524.2|0
1612184340000|2021-02-01 12:59:00|1524.6|1524.4|1524.8|1524.2|1525|1524.6|1524.6|1524.2|1238
1612184350000|2021-02-01 12:59:10||1524.4||1524.2||1524.6||1524.2|0
1612184360000|2021-02-01 12:59:20||1524.4||1524.4||1524.4||1524.2|0
1612184370000|2021-02-01 12:59:30|1525|1524.6|1525|1524.4|1525.2|1524.8|1525|1524.4|830
1612184380000|2021-02-01 12:59:40|1525.2|1524.6|1525.2|1524.8|1525.4|1525|1525.2|1524.6|1402
1612184390000|2021-02-01 12:59:50|1525.4|1525|1525.2|1524.8|1525.4|1525|1525.2|1524.8|0
1612184400000|2021-02-01 13:00:00|1525.4|1525|1525.2|1524.8|1525.8|1525.4|1525|1524.6|4495
1612184410000|2021-02-01 13:00:10|1525.4|1525|1525.4|1525|1525.4|1525.2|1525.2|1524.8|0
1612184420000|2021-02-01 13:00:20|1525.6|1525.2|1525.4|1525|1525.6|1525.4|1525.2|1525|121
1612184430000|2021-02-01 13:00:30|1525.6|1524.8|1525.2|1524.8|1525.6|1525|1525.2|1524.8|614
1612184440000|2021-02-01 13:00:40|1525.4|1525|1525.4|1525|1525.4|1525|1525.2|1524.8|6000
1612184450000|2021-02-01 13:00:50|1525.6|1525.2|1525.4|1525|1525.6|1525.2|1525.4|1525|0
1612184460000|2021-02-01 13:01:00|1525.2|1525.2|1524.6|1524|1525.2|1525.2|1524.6|1524|1519
1612184470000|2021-02-01 13:01:10|1524.4|1523.8|1524|1523.8|1524.4|1524|1524|1523.6|1255
1612184480000|2021-02-01 13:01:20|1524.2|1524|1524.8|1524.6|1524.8|1524.6|1524.2|1524|2486
1612184490000|2021-02-01 13:01:30|1525|1524.4|1524.8|1524.6|1525|1524.8|1524.8|1524.4|1593
1612184500000|2021-02-01 13:01:40|1525|1524.8|1525|1524.6|1525|1524.8|1524.8|1524.6|0
1612184510000|2021-02-01 13:01:50||1524.8||1524.6||1524.8||1524.6|0
1612184520000|2021-02-01 13:02:00|1525.2|1524.8|1525.6|1525.2|1525.6|1525.4|1525.2|1524.8|1761
1612184530000|2021-02-01 13:02:10|1525.4|1525|1525.4|1525|1525.4|1525.2|1525.4|1525|453
1612184540000|2021-02-01 13:02:20|1525.2|1525.2|1525.2|1524.8|1525.4|1525.2|1525|1524.8|2478
1612184550000|2021-02-01 13:02:30|1525|1524.6|1524.8|1524.4|1525.2|1524.8|1524.6|1524.2|1787
1612184560000|2021-02-01 13:02:40|1525||1524.8||1525||1524.6||0
1612184570000|2021-02-01 13:02:50|1525|1524.6|1524.8|1524.4|1525|1524.6|1524.8|1524.4|200
1612184580000|2021-02-01 13:03:00|1525|1524.6|1525|1524.6|1525.2|1524.8|1525|1524.4|8350
1612184590000|2021-02-01 13:03:10|1524.8|1524.4|1524.8|1524.4|1524.8|1524.8|1524.8|1524.4|600
1612184600000|2021-02-01 13:03:20|1525.2|1525|1525.4|1524.8|1525.4|1525|1525|1524.6|5618
1612184610000|2021-02-01 13:03:30|1525.2|1525|1525.2|1524.6|1525.4|1525|1525.2|1524.6|408
1612184620000|2021-02-01 13:03:40|1525.4|1524.8|1525.4|1525|1525.4|1525|1525.2|1524.8|0
1612184630000|2021-02-01 13:03:50|1525.6|1525.2|1525.6|1525.4|1525.6|1525.4|1525.6|1525.2|3000
1612184640000|2021-02-01 13:04:00|1525.8|1525.6|1525.8|1525.4|1526|1525.6|1525.4|1525.2|3209
1612184650000|2021-02-01 13:04:10||1525.2||1525.4||1525.4||1525.2|0
1612184670000|2021-02-01 13:04:30|1525.6|1525.6|1525.8|1525.4|1525.8|1525.6|1525.6|1525.4|695
1612184690000|2021-02-01 13:04:50|1525.4|1525.2|1524.6|1524.2|1525.6|1525.4|1524|1523.8|16862
1612184700000|2021-02-01 13:05:00|1524.8|1524.4|1524.6|1524.2|1525|1524.6|1524.6|1524.2|839
1612184710000|2021-02-01 13:05:10|1524.8|1524.4|1524.8|1524.4|1524.8|1524.6|1524.6|1524.4|0
1612184720000|2021-02-01 13:05:20|1525|1524.6|1525|1524.6|1525.2|1524.8|1525|1524.4|612
1612184730000|2021-02-01 13:05:30|1524.8|1524.8|1525|1524.8|1525|1524.8|1524.8|1524.8|0
1612184740000|2021-02-01 13:05:40|1525.2|1525|1525|1524.8|1525.4|1525|1525|1524.8|1917
1612184760000|2021-02-01 13:06:00|1524.8|1524.6|1524.6|1524.2|1525|1524.6|1524.4|1524.2|1095
1612184770000|2021-02-01 13:06:10|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|0
1612184780000|2021-02-01 13:06:20|1524.6|1524.2|1524.4|1524.2|1524.6|1524.2|1524.4|1524.2|610
1612184790000|2021-02-01 13:06:30|1524.2|1524|1523.6|1523.2|1524.2|1524|1523.6|1523.2|704
1612184800000|2021-02-01 13:06:40|1523.8|1523.4|1523.8|1523.4|1523.8|1523.4|1523.6|1523.2|1051
1612184810000|2021-02-01 13:06:50|1523.6|1523.2|1523.8|1523.2|1523.8|1523.2|1523.4|1523|2612
1612184820000|2021-02-01 13:07:00|1524|1523.4|1523.8|1523.6|1524|1523.8|1523.6|1523.2|11455
1612184830000|2021-02-01 13:07:10|1523.6|1523.4|1523.8|1523.4|1523.8|1523.4|1523.6|1523.2|415
1612184840000|2021-02-01 13:07:20|1524|1523.6|1522.8|1522.6|1524|1523.8|1522.8|1522.6|15157
1612184850000|2021-02-01 13:07:30|1522.6|1522.4|1522.8|1522.2|1522.8|1522.4|1522.6|1522.2|1161
1612184860000|2021-02-01 13:07:40|1522.6|1522|1522.4|1522|1522.6|1522|1522.4|1522|211
1612184870000|2021-02-01 13:07:50|1522.6|1522.2|1521.8|1521.4|1522.6|1522.4|1521.6|1521.2|12301
1612184880000|2021-02-01 13:08:00|1522|1521.6|1522.2|1521.8|1522.2|1522|1522|1521.4|2121
1612184890000|2021-02-01 13:08:10|1522|1521.6|1522|1521.6|1522|1521.6|1522|1521.4|0
1612184900000|2021-02-01 13:08:20|1522.2|1521.4|1522.2|1521.8|1522.2|1522|1522|1521.4|5094
1612184910000|2021-02-01 13:08:30|1522.4|1522|1522.4|1522|1522.4|1522.2|1522.4|1522|1515
1612184930000|2021-02-01 13:08:50|1522.6|1522.2|1522.8|1522.4|1523|1522.8|1522.6|1522.2|2394
1612184940000|2021-02-01 13:09:00|1523|1522.6|1522.6|1522.2|1523|1522.8|1522.6|1522.2|829
1612184950000|2021-02-01 13:09:10|1522.4|1522.4|1522.8|1522.4|1522.8|1522.6|1522.4|1522.4|608
1612184960000|2021-02-01 13:09:20|1522.6|1522.2|1522.8|1522.4|1522.8|1522.4|1522.6|1522.2|0
1612184970000|2021-02-01 13:09:30|1522.6|1522.6|1523|1522.4|1523.2|1523|1522.6|1522.4|3138
1612184980000|2021-02-01 13:09:40|1522.8|1522.2|1523|1522.4|1523|1522.6|1522.4|1522|1361
1612184990000|2021-02-01 13:09:50|1522.8|1522.6|1522.8|1522.6|1523|1522.8|1522.8|1522.6|1392
1612185000000|2021-02-01 13:10:00|1523|1522.8|1522.8|1522.4|1523|1522.8|1522.8|1522.4|230
1612185010000|2021-02-01 13:10:10|1523|1522.6|1521.6|1521.4|1523|1522.6|1521.6|1521.4|10280
1612185020000|2021-02-01 13:10:20||1521.2||1521.2||1521.4||1521.2|0
1612185030000|2021-02-01 13:10:30||1521.4||1521.4||1521.4||1521.4|325
1612185040000|2021-02-01 13:10:40|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|2344
1612185050000|2021-02-01 13:10:50|1521.2|1521|1521.2|1521|1521.2|1521|1521|1520.6|13277
1612185060000|2021-02-01 13:11:00|1521|1520.8|1520.8|1520.6|1521.2|1520.8|1520.8|1520.6|1993
1612185070000|2021-02-01 13:11:10|1520.6|1520.4|1520.4|1520|1520.6|1520.4|1520.2|1520|7549
1612185080000|2021-02-01 13:11:20|1520.6|1520.2|1520.6|1520.2|1520.6|1520.4|1520.6|1520.2|8198
1612185100000|2021-02-01 13:11:40|1520.8|1520.4|1520.6|1520.2|1520.8|1520.4|1520.6|1520.2|1817
1612185110000|2021-02-01 13:11:50||1520.4||1520.4||1520.4||1520.4|203
1612185120000|2021-02-01 13:12:00|1520.4|1520.2|1520.6|1520.2|1520.6|1520.2|1520.4|1520.2|5
1612185130000|2021-02-01 13:12:10|1520.4|1520.4|1520.4|1520.2|1520.6|1520.4|1520.4|1520.2|968
1612185140000|2021-02-01 13:12:20|||||||||1100
1612185150000|2021-02-01 13:12:30|1520.6|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|2315
1612185160000|2021-02-01 13:12:40|1520.6|1520.2|1520.6|1520.2|1520.8|1520.4|1520.6|1520|882
1612185180000|2021-02-01 13:13:00|1520.8|1520.4|1519.8|1519.4|1520.8|1520.4|1519.6|1519.4|25864
1612185200000|2021-02-01 13:13:20|1519.6|1519.6|1519.6|1519.2|1519.6|1519.6|1519.6|1519.2|486
1612185210000|2021-02-01 13:13:30|1519.8|1519.4|1519.6|1519.4|1520|1519.8|1519.6|1519.4|5151
1612185220000|2021-02-01 13:13:40|1519.8|1519.6|1519.8|1519.6|1519.8|1519.6|1519.6|1519.6|1160
1612185230000|2021-02-01 13:13:50||1519.4||1519.4||1519.4||1519.4|0
1612185240000|2021-02-01 13:14:00|1520|1519.6|1519.4|1519|1520|1519.8|1519.2|1519|30643
1612185250000|2021-02-01 13:14:10|1519.2|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|1857
1612185260000|2021-02-01 13:14:20|1519.6|1519.2|1520|1519.6|1520|1519.6|1519.6|1519.2|4684
1612185270000|2021-02-01 13:14:30|1519.8|1519.4|1519.4|1519.2|1519.8|1519.4|1519.2|1519|710
1612185280000|2021-02-01 13:14:40|1519.6||1519.6||1519.6||1519.4||3026
1612185300000|2021-02-01 13:15:00|1519.8|1519.4|1519.8|1519.4|1519.8|1519.6|1519.8|1519.2|300
1612185310000|2021-02-01 13:15:10|1520|1519.6|1520|1519.4|1520.2|1519.8|1519.8|1519.4|1593
1612185320000|2021-02-01 13:15:20|1519.8|1519.2|1519|1518.8|1519.8|1519.2|1519|1518.6|4930
1612185330000|2021-02-01 13:15:30|1519.2|1519|1519.2|1519|1519.2|1519|1519|1518.8|809
1612185340000|2021-02-01 13:15:40|1519.4|1518.8|1519.4|1519.2|1519.4|1519.2|1519.4|1518.8|697
1612185350000|2021-02-01 13:15:50|1519.6|1519.4|1519.4|1519|1519.6|1519.4|1519.4|1519|1218
1612185360000|2021-02-01 13:16:00|1519.6|1519.2|1519.6|1519.4|1519.8|1519.6|1519.6|1519|2095
1612185370000|2021-02-01 13:16:10|1519.8|1519.2|1519.6|1519.2|1519.8|1519.2|1519.4|1519.2|812
1612185380000|2021-02-01 13:16:20|1519.4|1519|1519.4|1518.8|1519.4|1519.2|1518.8|1518.6|4068
1612185390000|2021-02-01 13:16:30|1519.6|1519|1519.6|1519|1519.6|1519.2|1519.4|1519|0
1612185410000|2021-02-01 13:16:50|1519.4|1519.2|1519.4|1519.2|1519.4|1519.4|1519.4|1519.2|600
1612185420000|2021-02-01 13:17:00|1519.6|1519|1519.4|1519|1519.6|1519.2|1519.4|1519|0
1612185430000|2021-02-01 13:17:10|1519.6|1519.2|1519.4|1519|1519.6|1519.4|1519.4|1519|2599
1612185440000|2021-02-01 13:17:20|1519.6|1519.2|1519.6|1519|1519.6|1519.2|1519.6|1519|0
1612185450000|2021-02-01 13:17:30|1519.4|1518.8|1519.6|1519.2|1519.6|1519.2|1519|1518.8|888
1612185460000|2021-02-01 13:17:40|1519.8|1519.4|1519.6|1519.2|1520.2|1520|1519.2|1519|27729
1612185470000|2021-02-01 13:17:50|1519.2|1519|1519.2|1519|1519.6|1519.2|1519|1518.8|15924
1612185480000|2021-02-01 13:18:00||1518.8||1518.8||1519||1518.8|254
1612185490000|2021-02-01 13:18:10|1519|1518.6|1519|1518.6|1519.2|1518.6|1518.8|1518.6|3371
1612185500000|2021-02-01 13:18:20|1518.8|1518.4|1518.6|1518.2|1519|1518.4|1518.4|1518|954
1612185510000|2021-02-01 13:18:30|1518.4|1518|1518.6|1518.2|1518.6|1518.4|1518.4|1518|1042
1612185520000|2021-02-01 13:18:40|1518.4||1518.6||1518.6||1518.4||600
1612185530000|2021-02-01 13:18:50|1518.8|1518.4|1518.8|1518.4|1518.8|1518.4|1518.8|1518.4|665
1612185540000|2021-02-01 13:19:00|1519|1518.6|1519.2|1519|1519.4|1519.2|1519|1518.4|2278
1612185550000|2021-02-01 13:19:10|1519.4|1518.8|1519|1518.6|1519.4|1518.8|1519|1518.6|3
1612185560000|2021-02-01 13:19:20|1519.2||1519||1519.2||1519||0
1612185570000|2021-02-01 13:19:30|1519.2||1519||1519.2||1519||60
1612185580000|2021-02-01 13:19:40|1519.2|1518.8|1519|1518.8|1519.2|1519|1519|1518.8|1013
1612185590000|2021-02-01 13:19:50|1518.6|1518.2|1518.4|1518.2|1518.6|1518.2|1518.2|1518|8210
1612185600000|2021-02-01 13:20:00|1518.6|1518|1518.8|1518.4|1518.8|1518.6|1518.2|1518|7202
1612185610000|2021-02-01 13:20:10|1519|1518.2|1518.8|1518.6|1519|1518.6|1518.8|1518.2|2837
1612185620000|2021-02-01 13:20:20|1518.6|1518.4|1518.8|1518.4|1518.8|1518.4|1518.6|1518.2|856
1612185630000|2021-02-01 13:20:30|1518.6|1518.2|1519|1518.6|1519|1518.6|1518.4|1518.2|5205
1612185640000|2021-02-01 13:20:40|1518.8|1518.4|1518.6|1518.2|1519|1518.4|1518.6|1518.2|3585
1612185650000|2021-02-01 13:20:50|1518.4|1518|1518.2|1518|1518.6|1518.2|1518|1517.8|14830
1612185660000|2021-02-01 13:21:00|1518|1517.8|1517.4|1517.2|1518|1517.8|1517.4|1517.2|5862
1612185670000|2021-02-01 13:21:10|1517.6|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.4|1247
1612185680000|2021-02-01 13:21:20|1518|1517.6|1518.2|1517.8|1518.2|1518|1518|1517.6|2348
1612185690000|2021-02-01 13:21:30||1517.6||1517.6||1517.6||1517.6|0
1612185700000|2021-02-01 13:21:40|1518|1517.8|1517.8|1517.4|1518|1517.8|1517.8|1517.4|700
1612185710000|2021-02-01 13:21:50|1518|1517.6|1518|1517.6|1518|1517.6|1518|1517.6|0
1612185720000|2021-02-01 13:22:00|1518.2|1517.8|1518|1517.6|1518.2|1518|1517.8|1517.6|2684
1612185730000|2021-02-01 13:22:10|1517.8|1517.4|1517.8|1517.4|1518.2|1517.6|1517.6|1517.4|6224
1612185740000|2021-02-01 13:22:20|1517.6||1517.8||1517.8||1517.6||0
1612185750000|2021-02-01 13:22:30|1517.6|1517.6|1517.4|1517|1517.8|1517.6|1517.2|1517|618
1612185760000|2021-02-01 13:22:40|1517.6|1517.2|1517.4|1517|1517.6|1517.2|1517.2|1517|1312
1612185770000|2021-02-01 13:22:50|1517.2|1517.2|1517.2|1517|1517.6|1517.2|1516.8|1516.6|21089
1612185780000|2021-02-01 13:23:00|1517.4|1517.2|1517.6|1517|1517.6|1517.2|1517.2|1517|250
1612185790000|2021-02-01 13:23:10||1517.2||1517.2||1517.2||1517.2|0
1612185800000|2021-02-01 13:23:20|1517.4||1517.4||1517.4||1517.4||528
1612185810000|2021-02-01 13:23:30|1517.6||1517.6||1517.6||1517.6||0
1612185820000|2021-02-01 13:23:40|1517.4|1517|1517.4|1517|1517.6|1517.2|1517.2|1517|3166
1612185830000|2021-02-01 13:23:50||1517.2||1517.2||1517.2||1517.2|0
1612185840000|2021-02-01 13:24:00|1517.6|1517.4|1517.6|1517.2|1517.6|1517.4|1517.6|1517.2|0
1612185850000|2021-02-01 13:24:10|1517.4|1517.4|1517.4|1517.2|1517.6|1517.4|1517.4|1517.2|2260
1612185860000|2021-02-01 13:24:20|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|1517.6|1517.4|968
1612185870000|2021-02-01 13:24:30|1517.8|1517.6|1517.6|1517.2|1517.8|1517.6|1517.4|1517.2|4672
1612185880000|2021-02-01 13:24:40|1517.8|1517.4|1517.8|1517.6|1517.8|1517.6|1517.8|1517.2|1931
1612185890000|2021-02-01 13:24:50|1518|1517.8|1518|1517.8|1518|1517.8|1518|1517.6|2655
1612185900000|2021-02-01 13:25:00|1518.2|1518|1518.2|1518|1518.4|1518.2|1518.2|1518|2737
1612185910000|2021-02-01 13:25:10|1518|1517.8|1517.6|1517.2|1518|1517.8|1517.4|1517.2|2536
1612185920000|2021-02-01 13:25:20|1517.8|1517.4|1517.6|1517.4|1517.8|1517.4|1517.6|1517.4|1074
1612185930000|2021-02-01 13:25:30|1517.4|1517.2|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|708
1612185940000|2021-02-01 13:25:40|1517.8|1517.4|1518|1517.8|1518.2|1518|1517.8|1517.2|4526
1612185950000|2021-02-01 13:25:50|1517.8|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.4|1858
1612185960000|2021-02-01 13:26:00|1518.2|1517.8|1518|1517.6|1518.2|1517.8|1518|1517.6|977
1612185970000|2021-02-01 13:26:10|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1517.6|1517.4|3000
1612185980000|2021-02-01 13:26:20|1517.6|1517.2|1517.6|1517.2|1517.8|1517.2|1517.2|1517|3210
1612185990000|2021-02-01 13:26:30||1517.4||1517.2||1517.4||1517.2|0
1612186000000|2021-02-01 13:26:40|1517.4|1517|1517.2|1516.8|1517.4|1517|1517|1516.8|10977
1612186010000|2021-02-01 13:26:50|1517|1516.6|1516.6|1516.4|1517|1516.6|1516.6|1516.2|1447
1612186020000|2021-02-01 13:27:00|1516.8|1516.6|1516.6|1516.4|1517|1516.6|1516.6|1516.4|2053
1612186030000|2021-02-01 13:27:10|1516.4|1516.2|1516.6|1516.4|1516.8|1516.6|1516.4|1516.2|601
1612186040000|2021-02-01 13:27:20|1516.8|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|247
1612186050000|2021-02-01 13:27:30|1516.6|1516.6|1516.6|1516.2|1516.8|1516.6|1516.4|1516.2|6162
1612186060000|2021-02-01 13:27:40|1516.8|1516.4|1516.4|1516.2|1516.8|1516.4|1516.2|1515.8|32416
1612186070000|2021-02-01 13:27:50|1516.6||1516.6||1516.6||1516.6||0
1612186090000|2021-02-01 13:28:10|1516.4||1516.4||1516.6||1516.4||613
1612186100000|2021-02-01 13:28:20|1516.6|1516|1516.6|1516.2|1516.6|1516.2|1516.6|1516|1084
1612186110000|2021-02-01 13:28:30|1516.4|1516.4|1516.8|1516.6|1517|1516.8|1516.4|1516.2|6635
1612186120000|2021-02-01 13:28:40|1516.6|1516.4|1516.4|1516.2|1516.6|1516.4|1516.4|1516.2|2
1612186130000|2021-02-01 13:28:50|1516.6|1516.4|1516.8|1516.4|1517|1516.8|1516.6|1516.4|1105
1612186140000|2021-02-01 13:29:00|1516.6|1516.2|1517|1516.6|1517|1516.6|1516.6|1516.2|2528
1612186150000|2021-02-01 13:29:10|1516.8|1516.8|1516.4|1516|1517|1516.8|1516.4|1516|9433
1612186160000|2021-02-01 13:29:20|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|1516.6|1516.2|0
1612186170000|2021-02-01 13:29:30|1516.4|1516.4|1516.8|1516.4|1516.8|1516.4|1516.4|1516.2|959
1612186180000|2021-02-01 13:29:40|1517|1516.6|1517|1516.6|1517|1516.6|1517|1516.6|0
1612186190000|2021-02-01 13:29:50|1517.2|1516.8|1517.4|1517.2|1517.6|1517.2|1517.2|1516.8|7964
1612186200000|2021-02-01 13:30:00|1517.6|1517.4|1517.6|1517.2|1517.8|1517.4|1517.2|1516.8|7366
1612186210000|2021-02-01 13:30:10|1517.4|1517|1517.2|1516.8|1517.6|1517.4|1517|1516.8|2075
1612186220000|2021-02-01 13:30:20|1517|1516.6|1517|1516.4|1517.2|1516.6|1516.8|1516.4|600
1612186230000|2021-02-01 13:30:30|1517.2|1516.6|1517.2|1516.8|1517.2|1516.8|1517.2|1516.6|0
1612186240000|2021-02-01 13:30:40|1517|1516.6|1517.2|1517|1517.2|1517|1517|1516.6|0
1612186250000|2021-02-01 13:30:50|1517.4|1517.2|1517.6|1517.2|1517.6|1517.2|1517.4|1517|923
1612186260000|2021-02-01 13:31:00|1517.8|1517.4|1517.8|1517.4|1518|1517.6|1517.8|1517.4|4577
1612186270000|2021-02-01 13:31:10|1518|1517.6|1517.8|1517.6|1518|1517.8|1517.8|1517.4|728
1612186280000|2021-02-01 13:31:20|1518|1517.8|1519|1518.8|1519|1518.8|1518|1517.8|4042
1612186290000|2021-02-01 13:31:30|1518.8|1518.6|1519|1518.6|1519|1518.8|1518.8|1518.6|1401
1612186300000|2021-02-01 13:31:40|1518.8|1518.4|1518.4|1518|1519|1518.4|1518.2|1518|7159
1612186310000|2021-02-01 13:31:50|1518.6|1518.2|1518.8|1518.4|1518.8|1518.4|1518.6|1518.2|0
1612186320000|2021-02-01 13:32:00|1518.6|1518.6|1519|1518.6|1519|1518.6|1518.6|1518.4|1407
1612186330000|2021-02-01 13:32:10|1518.8|1518.4|1519|1518.4|1519|1518.6|1518.6|1518.4|2390
1612186340000|2021-02-01 13:32:20|1518.8|1518.6|1519|1518.8|1519|1518.8|1518.8|1518.6|252
1612186350000|2021-02-01 13:32:30|1519.2|1518.6|1519.6|1519.2|1519.8|1519.4|1518.8|1518.6|2041
1612186360000|2021-02-01 13:32:40|1519.4|1519|1519.4|1518.8|1519.4|1519|1519.2|1518.8|300
1612186380000|2021-02-01 13:33:00|1519.2|1519|1518.8|1518.4|1519.2|1519|1518.6|1518.4|2214
1612186390000|2021-02-01 13:33:10|1518.6|1518.6|1518.4|1518.2|1518.6|1518.6|1518.4|1518|2621
1612186410000|2021-02-01 13:33:30|1518.6|1518.4|1518.6|1518.2|1518.6|1518.4|1518.6|1518.2|668
1612186420000|2021-02-01 13:33:40|1518.2|1518|1518.6|1518.4|1518.6|1518.4|1518.2|1518|3804
1612186430000|2021-02-01 13:33:50|1518.8|1518.6|1518.4|1518.2|1518.8|1518.6|1518.4|1518.2|2222
1612186440000|2021-02-01 13:34:00|1518.6|1518.4|1518.8|1518.4|1518.8|1518.6|1518.6|1518.2|550
1612186450000|2021-02-01 13:34:10|1519|1518.6|1519|1518.6|1519.2|1518.8|1519|1518.4|697
1612186460000|2021-02-01 13:34:20|1518.8|1518.4|1518.6|1518.4|1518.8|1518.4|1518.6|1518.4|542
1612186470000|2021-02-01 13:34:30|1518.4|1518.2|1518.8|1518.4|1518.8|1518.6|1518.2|1518|5375
1612186480000|2021-02-01 13:34:40|1519|1518.6|1519|1518.6|1519.2|1519|1519|1518.6|925
1612186490000|2021-02-01 13:34:50|1518.8||1519||1519||1518.8||25
1612186500000|2021-02-01 13:35:00||1518.8||1518.6||1518.8||1518.6|0
1612186510000|2021-02-01 13:35:10|1519.2|1518.8|1519.4|1519.2|1519.4|1519.2|1519|1518.6|2056
1612186520000|2021-02-01 13:35:20||1519||1519.2||1519.2||1519|0
1612186530000|2021-02-01 13:35:30|1519.6|1519.4|1519.4|1519.2|1519.6|1519.4|1519.4|1519.2|1401
1612186540000|2021-02-01 13:35:40|||||||||425
1612186550000|2021-02-01 13:35:50|1519.6|1519.4|1519.4|1519|1519.6|1519.4|1519.2|1518.8|7023
1612186560000|2021-02-01 13:36:00|1519.2|1519.2|1519.4|1519.2|1519.4|1519.2|1519.2|1519|450
1612186570000|2021-02-01 13:36:10|1519.6|1519.4|1520.6|1520.2|1520.6|1520.4|1519.6|1519.4|20251
1612186580000|2021-02-01 13:36:20|1520.4|1520.4|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|1324
1612186590000|2021-02-01 13:36:30|1520.4|1520.4|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|1607
1612186600000|2021-02-01 13:36:40|1520.4|1520|1520.2|1520|1520.4|1520|1520.2|1520|5914
1612186610000|2021-02-01 13:36:50|1520.4||1520.4||1520.4||1520.4||1
1612186620000|2021-02-01 13:37:00|1520.6|1520.2|1520.6|1520.2|1520.8|1520.6|1520.6|1520.2|5727
1612186630000|2021-02-01 13:37:10|1520.4|1520|1520.6|1520.2|1520.6|1520.2|1520.4|1520|0
1612186640000|2021-02-01 13:37:20||1520.4||1520.2||1520.4||1520.2|1024
1612186650000|2021-02-01 13:37:30|1520.4|1520|1520|1519.8|1520.4|1520|1520|1519.8|86753
1612186660000|2021-02-01 13:37:40|1520.2|1520|1520.4|1520|1520.4|1520.2|1520.2|1520|4145
1612186670000|2021-02-01 13:37:50|1520.2|1519.6|1520|1519.6|1520.2|1519.6|1519.8|1519.4|10527
1612186680000|2021-02-01 13:38:00|1520.2|1519.8|1520.4|1520|1520.4|1520.2|1520.2|1519.6|2792
1612186690000|2021-02-01 13:38:10|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|636
1612186700000|2021-02-01 13:38:20|1520|1519.6|1519.6|1519.4|1520|1519.6|1519.6|1519.4|3010
1612186710000|2021-02-01 13:38:30|1519.8||1519.6||1519.8||1519.6||0
1612186720000|2021-02-01 13:38:40|1519.4|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1518.8|1057
1612186740000|2021-02-01 13:39:00|1519.2|1518.8|1519.2|1518.8|1519.2|1518.8|1519|1518.8|2889
1612186750000|2021-02-01 13:39:10|1519.4|1519|1519.6|1519.2|1519.8|1519.4|1519.2|1518.8|7490
1612186770000|2021-02-01 13:39:30|1519.8|1519.4|1519.6|1519.2|1519.8|1519.6|1519.4|1519.2|4157
1612186780000|2021-02-01 13:39:40|1519.4|1519|1519.4|1519.2|1519.4|1519.2|1519.4|1519|712
1612186790000|2021-02-01 13:39:50|1519.6|1519.4|1519.8|1519.4|1519.8|1519.4|1519.6|1519.4|1231
1612186800000|2021-02-01 13:40:00|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|0
1612186820000|2021-02-01 13:40:20|1519.8|1519.4|1519.8|1519.6|1519.8|1519.6|1519.8|1519.4|1001
1612186830000|2021-02-01 13:40:30|1520|1519.8|1520|1519.8|1520.2|1520|1519.8|1519.6|2071
1612186840000|2021-02-01 13:40:40|1519.8|1519.6|1520|1519.4|1520|1519.6|1519.8|1519.4|97
1612186850000|2021-02-01 13:40:50|1519.8|1519.6|1519.6|1519.4|1519.8|1519.6|1519.6|1519.4|0
1612186860000|2021-02-01 13:41:00|1519.8||1519.6||1519.8||1519.6||0
1612186870000|2021-02-01 13:41:10|1519.8|1519.6|1520|1519.6|1520|1519.6|1519.8|1519.4|2
1612186880000|2021-02-01 13:41:20||1519.4||1519.6||1519.6||1519.4|0
1612186900000|2021-02-01 13:41:40|1519.8|1519.4|1519.6|1519.4|1520|1519.4|1519.4|1519.2|605
1612186910000|2021-02-01 13:41:50|1519.8|1519.2|1519.6|1519.2|1519.8|1519.2|1519.4|1519.2|1109
1612186920000|2021-02-01 13:42:00|1519.8|1519.4|1519.8|1519.6|1519.8|1519.6|1519.8|1519.4|0
1612186930000|2021-02-01 13:42:10|1519.6|1519.4|1519.8|1519.4|1519.8|1519.4|1519.6|1519.2|218
1612186940000|2021-02-01 13:42:20||1519.6||1519.4||1519.6||1519.4|0
1612186950000|2021-02-01 13:42:30||1519.6||1519.4||1519.6||1519.4|0
1612186960000|2021-02-01 13:42:40|1519.6|1519.6|1520|1519.8|1520|1519.8|1519.6|1519.6|1286
1612186970000|2021-02-01 13:42:50|1520.2|1520|1520.4|1520.2|1520.4|1520.2|1520.2|1519.8|3440
1612186980000|2021-02-01 13:43:00|1520.6|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.2|2628
1612186990000|2021-02-01 13:43:10|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|1727
1612187000000|2021-02-01 13:43:20||1520.6||1520.4||1520.6||1520.4|0
1612187010000|2021-02-01 13:43:30|1521|1520.6|1521.6|1521.2|1521.6|1521.4|1521|1520.6|1849
1612187030000|2021-02-01 13:43:50|1521.8|1521.4|1522.2|1522|1522.2|1522|1521.8|1521.2|2601
1612187040000|2021-02-01 13:44:00|1522.4|1522.2|1522.6|1522.4|1522.6|1522.4|1522.4|1522.2|1364
1612187050000|2021-02-01 13:44:10|1522.8|1522.6|1523.4|1523|1523.6|1523.2|1522.8|1522.6|1223
1612187060000|2021-02-01 13:44:20||1522.8||1522.8||1522.8||1522.8|0
1612187070000|2021-02-01 13:44:30|1523.6|1523|1523.4|1523|1523.6|1523.4|1523.4|1522.8|712
1612187080000|2021-02-01 13:44:40|1523.2|1522.8|1523.2|1522.8|1523.4|1522.8|1523|1522.8|1872
1612187090000|2021-02-01 13:44:50|1523|1522.6|1522.8|1522.6|1523|1522.6|1522.8|1522.6|563
1612187100000|2021-02-01 13:45:00|1523|1522.8|1523.2|1522.8|1523.2|1522.8|1523|1522.8|1
1612187110000|2021-02-01 13:45:10|1523.4|1523|1523.4|1523|1523.6|1523.2|1523.4|1523|1219
1612187120000|2021-02-01 13:45:20|1523.2|1522.8|1523.2|1522.8|1523.2|1522.8|1523|1522.8|334
1612187140000|2021-02-01 13:45:40|1523|1523|1521.8|1521.4|1523.2|1523|1521.8|1521.2|15736
1612187150000|2021-02-01 13:45:50|1521.6|1521.2|1521.4|1520.8|1521.6|1521.2|1521.4|1520.8|300
1612187160000|2021-02-01 13:46:00||1521||1521||1521.2||1521|80
1612187170000|2021-02-01 13:46:10|1521.2|1520.8|1521.2|1520.8|1521.2|1520.8|1521|1520.8|553
1612187180000|2021-02-01 13:46:20|1521|1520.6|1520.8|1520.6|1521|1520.6|1520.8|1520.6|200
1612187190000|2021-02-01 13:46:30|1521|1520.4|1520.8|1520.6|1521|1520.6|1520.6|1520.2|789
1612187200000|2021-02-01 13:46:40|1520.6|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.2|93
1612187210000|2021-02-01 13:46:50|1521|1520.6|1521.2|1520.8|1521.2|1520.8|1520.8|1520.4|800
1612187220000|2021-02-01 13:47:00|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|968
1612187240000|2021-02-01 13:47:20|1520.6|1520.6|1521.4|1521|1521.4|1521|1520.6|1520.6|919
1612187250000|2021-02-01 13:47:30|1521.2||1521.2||1521.2||1521.2||0
1612187260000|2021-02-01 13:47:40|1521.4||1521.4||1521.4||1521.4||0
1612187270000|2021-02-01 13:47:50|1521.2|1520.8|1520.4|1520|1521.4|1520.8|1520.2|1520|5335
1612187280000|2021-02-01 13:48:00|1520.6|1520.2|1520.6|1520.2|1520.8|1520.4|1520.6|1520.2|5000
1612187290000|2021-02-01 13:48:10|1520.8|1520.4|1520.8|1520.6|1520.8|1520.6|1520.8|1520.4|347
1612187300000|2021-02-01 13:48:20|1521|1520.8|1521.2|1520.8|1521.4|1520.8|1521|1520.8|1315
1612187310000|2021-02-01 13:48:30|1521|1521|1520.8|1520.4|1521|1521|1520.6|1520.4|1539
1612187320000|2021-02-01 13:48:40|1521|1520.6|1521.2|1520.6|1521.2|1520.8|1521|1520.6|300
1612187330000|2021-02-01 13:48:50||1520.8||1520.8||1520.8||1520.8|0
1612187340000|2021-02-01 13:49:00|1521|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.4|2726
1612187350000|2021-02-01 13:49:10|1521.2|1520.8|1521.4|1521|1521.4|1521|1521.2|1520.8|600
1612187370000|2021-02-01 13:49:30|1521|1520.8|1521|1520.8|1521|1520.8|1521|1520.8|5082
1612187380000|2021-02-01 13:49:40|1520.8|1520.6|1520.8|1520.6|1521|1520.6|1520.8|1520.6|1044
1612187400000|2021-02-01 13:50:00|1521|1520.8|1521|1520.6|1521|1520.8|1521|1520.6|785
1612187410000|2021-02-01 13:50:10|1520.8|1520.4|1521|1520.8|1521|1520.8|1520.8|1520.4|3369
1612187420000|2021-02-01 13:50:20||1520.6||1520.6||1520.6||1520.6|0
1612187450000|2021-02-01 13:50:50|1520.8|1520.8|1521|1520.6|1521|1520.8|1520.8|1520.6|0
1612187460000|2021-02-01 13:51:00|1520.8|1520.4|1520.8|1520.4|1521|1520.4|1520.6|1520.4|1099
1612187470000|2021-02-01 13:51:10|1520.6||1520.6||1520.6||1520.6||0
1612187480000|2021-02-01 13:51:20|1520.4|1520.2|1520.6|1520.2|1520.6|1520.2|1520.4|1520.2|1070
1612187490000|2021-02-01 13:51:30|1520.4||1520.4||1520.4||1520.4||0
1612187500000|2021-02-01 13:51:40|1520.2|1520|1521|1520.4|1521|1520.4|1520.2|1520|2031
1612187510000|2021-02-01 13:51:50||1520.6||1520.4||1520.6||1520.4|0
1612187520000|2021-02-01 13:52:00||1520.6||1520.6||1520.6||1520.6|0
1612187530000|2021-02-01 13:52:10|1520.8|1520.4|1520.8|1520.4|1521|1520.6|1520.6|1520.4|869
1612187540000|2021-02-01 13:52:20|1521|1520.6|1521|1520.6|1521|1520.8|1521|1520.6|999
1612187550000|2021-02-01 13:52:30|1520.8|1520.4|1520.8|1520.4|1520.8|1520.4|1520.6|1520.4|630
1612187560000|2021-02-01 13:52:40|1520.6|1520.2|1520.4|1520|1520.6|1520.2|1520.4|1520|100
1612187570000|2021-02-01 13:52:50|1520|1519.6|1520|1519.6|1520|1519.6|1519.8|1519.6|5648
1612187580000|2021-02-01 13:53:00|1519.8|1519.8|1520.2|1519.8|1520.2|1520|1519.8|1519.8|2284
1612187590000|2021-02-01 13:53:10|1520|1519.6|1519.4|1519.2|1520|1519.6|1519.2|1519|761
1612187600000|2021-02-01 13:53:20|1519.6|1519.4|1519|1518.8|1519.8|1519.4|1519|1518.8|2164
1612187610000|2021-02-01 13:53:30|1519.2|1519|1519.4|1519|1519.4|1519|1519.2|1519|198
1612187620000|2021-02-01 13:53:40|1519.2||1519.4||1519.4||1519.2||0
1612187630000|2021-02-01 13:53:50|||||||||200
1612187640000|2021-02-01 13:54:00|1519.2|1518.8|1518.8|1518.4|1519.4|1518.8|1518.6|1518.4|26805
1612187650000|2021-02-01 13:54:10|1519|1518.6|1518.8|1518.4|1519|1518.6|1518.6|1518.4|2831
1612187670000|2021-02-01 13:54:30|1518.6|1518.6|1519|1518.6|1519|1518.8|1518.6|1518.6|1140
1612187680000|2021-02-01 13:54:40|1519.2|1518.8|1519.2|1519|1519.4|1519|1519.2|1518.8|1591
1612187690000|2021-02-01 13:54:50|1519|1518.8|1519|1518.8|1519.2|1518.8|1519|1518.8|651
1612187700000|2021-02-01 13:55:00|1519.2|1519|1519.6|1519.2|1519.6|1519.2|1519.2|1519|365
1612187710000|2021-02-01 13:55:10|1519.8|1519.4|1520.4|1520|1520.4|1520|1519.8|1519.4|980
1612187720000|2021-02-01 13:55:20|1520.6|1520.2|1520.6|1520.4|1520.6|1520.4|1520.4|1520.2|187
1612187730000|2021-02-01 13:55:30|1520.4|1520.2|1520.2|1519.8|1520.6|1520.4|1519.8|1519.6|9869
1612187740000|2021-02-01 13:55:40|1520|1519.6|1520|1519.6|1520|1519.8|1519.8|1519.6|581
1612187750000|2021-02-01 13:55:50||1519.4||1519.4||1519.4||1519.4|0
1612187760000|2021-02-01 13:56:00|1519.8|1519.6|1520|1519.6|1520|1519.6|1519.8|1519.6|0
1612187780000|2021-02-01 13:56:20|1520.2|1519.8|1520.2|1520|1520.2|1520|1520.2|1519.8|6
1612187790000|2021-02-01 13:56:30|||||||||1100
1612187800000|2021-02-01 13:56:40|1520.4|1519.8|1520.8|1520.4|1520.8|1520.6|1520|1519.8|20153
1612187810000|2021-02-01 13:56:50|1520.6||1520.6||1520.6||1520.6||0
1612187820000|2021-02-01 13:57:00||1520.2||1520.2||1520.2||1520.2|497
1612187830000|2021-02-01 13:57:10|1520.8|1520.4|1521|1520.6|1521|1520.8|1520.8|1520.4|2328
1612187840000|2021-02-01 13:57:20|1520.8||1521||1521||1520.8||0
1612187850000|2021-02-01 13:57:30||1520.4||1520.4||1520.4||1520.4|0
1612187860000|2021-02-01 13:57:40|1520.8|1520.2|1520.6|1520.2|1521|1520.4|1520.4|1520|11889
1612187870000|2021-02-01 13:57:50|1520.4|1520|1520.4|1520|1520.4|1520|1520.2|1520|201
1612187880000|2021-02-01 13:58:00|1520.2|1519.8|1520.2|1520|1520.4|1520|1520|1519.8|1503
1612187890000|2021-02-01 13:58:10|1520|1519.8|1520.2|1519.6|1520.2|1519.8|1519.8|1519.6|2399
1612187900000|2021-02-01 13:58:20|1520|1519.8|1520.2|1519.8|1520.2|1519.8|1520|1519.8|3
1612187910000|2021-02-01 13:58:30|1520.4|1520|1520.2|1519.8|1520.6|1520.4|1520.2|1519.8|4227
1612187920000|2021-02-01 13:58:40|1520.4|1520|1520.4|1520|1520.4|1520|1520.4|1520|0
1612187930000|2021-02-01 13:58:50|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|1520|1519.8|1182
1612187940000|2021-02-01 13:59:00|1520.4|1520|1520.4|1520|1520.4|1520.2|1520.2|1520|925
1612187950000|2021-02-01 13:59:10|1520.2|1519.8|1520.2|1519.8|1520.2|1519.8|1520|1519.8|721
1612187970000|2021-02-01 13:59:30|1520|1519.6|1520.6|1520.2|1520.6|1520.2|1519.8|1519.6|10164
1612187980000|2021-02-01 13:59:40||1520.4||1520.2||1520.4||1520.2|104
1612188000000|2021-02-01 14:00:00|1520.8|1520.4|1521.2|1520.8|1521.2|1521|1520.8|1520.4|8723
1612188010000|2021-02-01 14:00:10|1521.4|1521|1521|1520.6|1521.4|1521.2|1520.6|1520.4|8837
1612188020000|2021-02-01 14:00:20|||||||||10
1612188030000|2021-02-01 14:00:30||1520.8||1520.8||1520.8||1520.8|0
1612188040000|2021-02-01 14:00:40|1520.8|1520.6|1520.8|1520.6|1521|1520.6|1520.8|1520.6|2
1612188050000|2021-02-01 14:00:50|1520.6|1520.4|1520.6|1520.2|1520.8|1520.6|1520.6|1520.2|2113
1612188060000|2021-02-01 14:01:00|1520.4|1520|1521|1520.6|1521|1520.8|1520|1519.8|14218
1612188070000|2021-02-01 14:01:10|1520.8|1520.4|1520.8|1520.6|1521|1520.6|1520.6|1520.4|689
1612188080000|2021-02-01 14:01:20|1521|1520.8|1521|1520.6|1521|1520.8|1521|1520.6|632
1612188090000|2021-02-01 14:01:30|1521.2|1520.8|1521.2|1520.8|1521.2|1521|1521.2|1520.8|3777
1612188100000|2021-02-01 14:01:40|1521|1520.6|1521|1520.8|1521|1521|1521|1520.6|0
1612188120000|2021-02-01 14:02:00|1520.8|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.6|110
1612188130000|2021-02-01 14:02:10|1520.8|1520.4|1520.8|1520.2|1520.8|1520.4|1520.6|1520.2|358
1612188140000|2021-02-01 14:02:20|1520.6|1520.4|1520.4|1520|1520.8|1520.4|1520.4|1520|2442
1612188150000|2021-02-01 14:02:30|1520.6|1520.2|1520.2|1520|1520.6|1520.2|1520.2|1520|482
1612188160000|2021-02-01 14:02:40|1520|1519.8|1519.8|1519.4|1520.4|1519.8|1519.2|1519|17505
1612188170000|2021-02-01 14:02:50|1520|1519.6|1520|1519.6|1520.2|1519.8|1519.8|1519.6|975
1612188180000|2021-02-01 14:03:00|1519.8|1519.2|1519.8|1519.4|1519.8|1519.6|1519.6|1519.2|4001
1612188190000|2021-02-01 14:03:10|1520|1519.6|1520|1519.6|1520|1519.6|1520|1519.4|0
1612188200000|2021-02-01 14:03:20|1520.2|1519.8|1520.2|1520|1520.4|1520|1520.2|1519.8|2174
1612188210000|2021-02-01 14:03:30|1520|1519.8|1520|1519.6|1520|1519.8|1520|1519.6|247
1612188220000|2021-02-01 14:03:40|1519.8|1519.8|1520.2|1519.6|1520.2|1520|1519.6|1519.4|2697
1612188230000|2021-02-01 14:03:50|1519.8|1519.4|1519.2|1519|1520.2|1519.8|1519.2|1518.8|14437
1612188240000|2021-02-01 14:04:00|1519.4|1518.8|1519.4|1518.8|1519.4|1519|1518.8|1518.4|2421
1612188250000|2021-02-01 14:04:10|1519.6|1519|1520|1519.4|1520|1519.6|1519.4|1519|0
1612188260000|2021-02-01 14:04:20|1520.2|1519.8|1520.4|1520|1520.4|1520|1520.2|1519.8|286
1612188270000|2021-02-01 14:04:30|1520.2||1520.4||1520.6||1520.2||1850
1612188280000|2021-02-01 14:04:40|1520.2|1519.8|1520.2|1519.6|1520.2|1519.8|1520|1519.6|746
1612188290000|2021-02-01 14:04:50|1520||1520||1520||1520||650
1612188300000|2021-02-01 14:05:00|1520.2||1520.2||1520.2||1520.2||0
1612188310000|2021-02-01 14:05:10|1520|1519.8|1520.2|1519.8|1520.2|1519.8|1520|1519.8|150
1612188320000|2021-02-01 14:05:20|1520.4|1520|1520|1519.8|1520.4|1520.2|1520|1519.8|380
1612188330000|2021-02-01 14:05:30|1520.2||1520.2||1520.2||1520||0
1612188360000|2021-02-01 14:06:00|1520|1520|1520.4|1520|1520.4|1520|1520|1519.8|1797
1612188370000|2021-02-01 14:06:10|1520.2|1519.8|1519.8|1519.4|1520.2|1519.8|1519.6|1519.2|248
1612188380000|2021-02-01 14:06:20|1520|1519.6|1520.2|1520|1520.2|1520|1519.8|1519.6|67
1612188390000|2021-02-01 14:06:30|1520|1519.8|1520.4|1520|1520.4|1520|1520|1519.8|168
1612188400000|2021-02-01 14:06:40|1520.6|1520.2|1520.4|1520|1520.6|1520.4|1520.4|1520|3531
1612188420000|2021-02-01 14:07:00|1520.6|1520.4|1520.6|1520.2|1520.6|1520.4|1520.4|1520.2|567
1612188430000|2021-02-01 14:07:10|1520.2|1520.4|1520.4|1520|1520.4|1520.4|1520.2|1520|235
1612188450000|2021-02-01 14:07:30|1520.6|1520.2|1520.6|1520.2|1520.6|1520.4|1520.6|1520.2|518
1612188460000|2021-02-01 14:07:40||1520.4||1520.4||1520.4||1520.4|0
1612188470000|2021-02-01 14:07:50|1520.8|1520.6|1521|1520.8|1521.2|1521|1520.8|1520.6|5339
1612188480000|2021-02-01 14:08:00|1521.2|1521|1521.2|1521|1521.2|1521|1521.2|1521|0
1612188490000|2021-02-01 14:08:10|1521.4|1521.2|1521.4|1521.2|1521.6|1521.4|1521.4|1521|1485
1612188500000|2021-02-01 14:08:20|1521.6|1521.4|1521.4|1521.2|1521.6|1521.4|1521.4|1521.2|618
1612188510000|2021-02-01 14:08:30|1521.6|1521|1521.4|1521|1521.6|1521|1521.4|1521|3
1612188520000|2021-02-01 14:08:40|1521.2|1520.8|1521|1520.8|1521.4|1520.8|1521|1520.8|831
1612188530000|2021-02-01 14:08:50|1521.2|1521|1521.4|1521|1521.6|1521|1521.2|1521|596
1612188540000|2021-02-01 14:09:00|1521.6|1521.2|1521.6|1521.4|1521.6|1521.4|1521.6|1521.2|782
1612188550000|2021-02-01 14:09:10|1521.4|1521.2|1521.2|1521|1521.6|1521.4|1521.2|1521|735
1612188560000|2021-02-01 14:09:20|1521|1520.8|1520.8|1520.4|1521|1520.8|1520.6|1520.2|1905
1612188570000|2021-02-01 14:09:30|1520.6|1520.6|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|700
1612188580000|2021-02-01 14:09:40|1521|1520.6|1521|1520.6|1521|1520.6|1521|1520.6|0
1612188590000|2021-02-01 14:09:50|1520.8|1520.4|1520.8|1520.4|1520.8|1520.4|1520.6|1520.4|659
1612188600000|2021-02-01 14:10:00|1520.6||1520.6||1520.6||1520.6||166
1612188610000|2021-02-01 14:10:10|1520.8|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.6|1439
1612188620000|2021-02-01 14:10:20|1520.8|1520.4|1521|1520.6|1521|1520.8|1520.8|1520.4|3791
1612188630000|2021-02-01 14:10:30||1520.8||1520.6||1520.8||1520.6|0
1612188640000|2021-02-01 14:10:40||1520.8||1520.6||1520.8||1520.6|17
1612188650000|2021-02-01 14:10:50||1520.8||1520.6||1520.8||1520.6|300
1612188670000|2021-02-01 14:11:10|1520.8||1521||1521||1520.8||100
1612188680000|2021-02-01 14:11:20|1521.2|1520.8|1521.4|1521|1521.4|1521.2|1521|1520.8|2427
1612188690000|2021-02-01 14:11:30|1521.6|1521.2|1521.6|1521.2|1521.6|1521.4|1521.6|1521.2|1410
1612188700000|2021-02-01 14:11:40|1521.8|1521.4|1521.6|1521.2|1522|1521.8|1521.6|1521.2|7420
1612188710000|2021-02-01 14:11:50|1521.4|1521|1521.2|1520.8|1521.6|1521.2|1521.2|1520.8|4100
1612188720000|2021-02-01 14:12:00|1521.4|1521|1521.4|1521|1521.4|1521.2|1521.2|1520.8|1101
1612188750000|2021-02-01 14:12:30|1521.2|1521.2|1521.4|1521.2|1521.4|1521.2|1521.2|1521.2|867
1612188760000|2021-02-01 14:12:40|1521.6|1521.4|1521.6|1521.2|1521.8|1521.6|1521.6|1521.2|20375
1612188770000|2021-02-01 14:12:50|1521.4|1521.4|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|0
1612188780000|2021-02-01 14:13:00||1521.4||1521||1521.4||1521|0
1612188800000|2021-02-01 14:13:20||1521.2||1521.2||1521.2||1521.2|0
1612188810000|2021-02-01 14:13:30|1521.8|1521.4|1522|1521.6|1522|1521.8|1521.8|1521.4|1399
1612188840000|2021-02-01 14:14:00|1522.2|1521.8|1521.8|1521.4|1522.2|1522|1521.6|1521.4|12597
1612188850000|2021-02-01 14:14:10|1522|1521.6|1522.6|1522.2|1522.6|1522.2|1522|1521.4|4595
1612188860000|2021-02-01 14:14:20|1522.8|1522.4|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|963
1612188870000|2021-02-01 14:14:30|1522.6|1522.2|1522.4|1522|1522.6|1522.2|1522.4|1522|2
1612188880000|2021-02-01 14:14:40|1522.6|1521.8|1522.6|1522|1522.6|1522.2|1522.6|1521.8|0
1612188890000|2021-02-01 14:14:50|1522.4|1522.2|1522.6|1522.2|1522.6|1522.2|1522.4|1522.2|0
1612188900000|2021-02-01 14:15:00|1522.4|1522.4|1522.2|1522|1522.4|1522.4|1522.2|1522|2064
1612188910000|2021-02-01 14:15:10|1522|1521.8|1521.8|1521.4|1522.2|1521.8|1521.8|1521.4|2543
1612188920000|2021-02-01 14:15:20|1522|1521.6|1522|1521.6|1522|1521.8|1521.8|1521.6|1514
1612188930000|2021-02-01 14:15:30|1522.2|1521.8|1522.2|1522|1522.2|1522|1522.2|1521.8|611
1612188950000|2021-02-01 14:15:50|1522|1521.8|1522.2|1521.8|1522.2|1521.8|1522|1521.8|202
1612188960000|2021-02-01 14:16:00|1522|1521.6|1522.2|1522|1522.2|1522|1521.6|1521.4|9994
1612188970000|2021-02-01 14:16:10||1521.8||1521.8||1521.8||1521.8|2750
1612188980000|2021-02-01 14:16:20|1522|1521.6|1522.2|1521.8|1522.2|1521.8|1522|1521.6|612
1612188990000|2021-02-01 14:16:30|1522|1521.6|1522.2|1521.6|1522.2|1521.6|1521.8|1521.6|1778
1612189000000|2021-02-01 14:16:40|1522|1521.4|1521.6|1521.4|1522|1521.4|1521.6|1521.4|875
1612189010000|2021-02-01 14:16:50|1521.8|1521.6|1521.6|1521.4|1521.8|1521.6|1521.6|1521.2|1643
1612189020000|2021-02-01 14:17:00|1521.8|1521.6|1521|1520.6|1521.8|1521.6|1521|1520.6|2078
1612189030000|2021-02-01 14:17:10|1521.2|1520.8|1521.4|1521|1521.4|1521.2|1521|1520.8|190
1612189050000|2021-02-01 14:17:30|1521.6|1520.8|1521.8|1521.4|1522|1521.8|1521.4|1520.8|15446
1612189060000|2021-02-01 14:17:40|1521.6|1521.2|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|800
1612189070000|2021-02-01 14:17:50|1521.4|1521|1521.6|1521|1521.6|1521|1521.4|1521|621
1612189080000|2021-02-01 14:18:00|1521.4|1520.8|1522|1521.6|1522|1521.6|1521.2|1520.8|9220
1612189100000|2021-02-01 14:18:20|1521.8|1521.4|1522|1521.8|1522|1521.8|1521.8|1521.4|0
1612189110000|2021-02-01 14:18:30|1522.2|1522|1522.4|1521.8|1522.4|1522.2|1522.2|1521.8|2218
1612189130000|2021-02-01 14:18:50|1522.2|1521.6|1521.8|1521.6|1522.2|1521.6|1521.8|1521.4|1436
1612189140000|2021-02-01 14:19:00|1522|1521.4|1521.4|1521|1522|1521.4|1521.2|1521|7379
1612189150000|2021-02-01 14:19:10|1521.2|1521.2|1521.4|1521|1521.4|1521.2|1521.2|1521|32
1612189160000|2021-02-01 14:19:20|1521.2|1520.8|1521.4|1521.2|1521.4|1521.2|1521|1520.8|1774
1612189170000|2021-02-01 14:19:30|1521.6|1521|1521.6|1521|1521.6|1521.2|1521.4|1521|624
1612189180000|2021-02-01 14:19:40|1521.8|1521.2|1521.8|1521.4|1522|1521.8|1521.8|1521.2|4372
1612189190000|2021-02-01 14:19:50|1522|1521.6|1522|1521.6|1522|1521.8|1521.8|1521.4|3195
1612189230000|2021-02-01 14:20:30|1522.2|1521.8|1522.2|1521.8|1522.2|1522|1522.2|1521.8|1355
1612189240000|2021-02-01 14:20:40|1522|1521.6|1522|1521.6|1522|1521.8|1522|1521.6|934
1612189250000|2021-02-01 14:20:50|1522.2|1521.8|1522.4|1522|1522.4|1522.2|1522.2|1521.6|1724
1612189260000|2021-02-01 14:21:00|1522.6|1522.2|1522.6|1522.4|1522.6|1522.4|1522.6|1522.2|637
1612189280000|2021-02-01 14:21:20|1522.8|1522.6|1523.2|1522.8|1523.4|1523.2|1522.8|1522.4|16493
1612189290000|2021-02-01 14:21:30|1523.4|1523|1523.4|1523.2|1523.4|1523.2|1523.4|1523|949
1612189300000|2021-02-01 14:21:40|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|616
1612189310000|2021-02-01 14:21:50||1523.2||1523.4||1523.4||1523.2|698
1612189340000|2021-02-01 14:22:20|1523.8|1523.6|1523.8|1523.4|1523.8|1523.6|1523.6|1523.4|608
1612189350000|2021-02-01 14:22:30|1523.6||1523.8||1523.8||1523.6||650
1612189370000|2021-02-01 14:22:50|1523.6||1523.8||1523.8||1523.6||110
1612189400000|2021-02-01 14:23:20|1523.6|1523.2|1523.4|1523|1523.8|1523.2|1523.4|1523|1122
1612189410000|2021-02-01 14:23:30|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523|976
1612189420000|2021-02-01 14:23:40|1523.4|1523.4|1523.8|1523.4|1523.8|1523.6|1523.4|1523.2|2766
1612189440000|2021-02-01 14:24:00|1524|1523.6|1524|1523.6|1524.4|1524.2|1523.8|1523.4|20115
1612189450000|2021-02-01 14:24:10|1523.8|1523.4|1523.8|1523.4|1524|1523.8|1523.6|1523.2|7675
1612189460000|2021-02-01 14:24:20|1523.6|1523.2|1523.8|1523.4|1524.4|1524|1523.6|1523.2|13699
1612189470000|2021-02-01 14:24:30|1523.6|1523.2|1523.6|1523.4|1523.8|1523.4|1523.4|1523.2|5028
1612189480000|2021-02-01 14:24:40|1523.8|1523.2|1523.8|1523.4|1524|1523.6|1523.6|1523.2|6608
1612189490000|2021-02-01 14:24:50|1523.6|1523.6|1523.8|1523.4|1523.8|1523.6|1523.6|1523.4|7410
1612189500000|2021-02-01 14:25:00|1523.6|1523.6|1523.8|1523.6|1523.8|1523.6|1523.6|1523.6|730
1612189510000|2021-02-01 14:25:10|1524|1523.8|1524.6|1524.2|1524.6|1524.4|1524|1523.6|14850
1612189520000|2021-02-01 14:25:20||1524.4||1524.2||1524.4||1524.2|0
1612189540000|2021-02-01 14:25:40|1524.4||1524.6||1524.6||1524.4||1050
1612189550000|2021-02-01 14:25:50|1524.8|1524.4|1524.6|1524.4|1524.8|1524.6|1524.6|1524.2|1706
1612189560000|2021-02-01 14:26:00|1524.8|1524.6|1525.2|1524.8|1525.2|1525|1524.8|1524.6|2152
1612189570000|2021-02-01 14:26:10|1525|1525|1525|1524.6|1525|1525|1524.8|1524.6|1797
1612189580000|2021-02-01 14:26:20|1525.2|1524.8|1525.2|1524.8|1525.2|1524.8|1525.2|1524.8|0
1612189590000|2021-02-01 14:26:30|1525|1524.6|1525|1524.6|1525|1524.6|1524.8|1524.6|3500
1612189600000|2021-02-01 14:26:40|1525.2|1524.8|1525.2|1524.8|1525.2|1525|1525.2|1524.8|200
1612189610000|2021-02-01 14:26:50|1525.4|1525|1525.2|1525|1525.4|1525|1525|1524.8|2778
1612189620000|2021-02-01 14:27:00|1525.4|1525.2|1525.4|1525|1525.6|1525.4|1525.2|1525|5187
1612189630000|2021-02-01 14:27:10||1525.2||1525.2||1525.2||1525.2|0
1612189640000|2021-02-01 14:27:20|1525.6|1525|1525.6|1525.2|1525.6|1525.4|1525.4|1525|2351
1612189650000|2021-02-01 14:27:30|1525.4|1525|1524.8|1524.4|1525.4|1525|1524.6|1524.4|10525
1612189660000|2021-02-01 14:27:40|1525|1524.6|1524.8|1524.4|1525|1524.8|1524.8|1524.4|597
1612189670000|2021-02-01 14:27:50|1525||1524.6||1525||1524.6||4003
1612189680000|2021-02-01 14:28:00|1524.8|1524.6|1525|1524.6|1525|1524.6|1524.8|1524.6|2834
1612189700000|2021-02-01 14:28:20|1524.8|1524.8|1524.8|1524.6|1525|1524.8|1524.8|1524.6|500
1612189710000|2021-02-01 14:28:30|1525||1524.8||1525||1524.8||611
1612189730000|2021-02-01 14:28:50|1525|1524.4|1524.6|1524|1525|1524.6|1524.4|1524|4868
1612189740000|2021-02-01 14:29:00|1524.4|1524.2|1524.6|1524.4|1524.6|1524.4|1524.2|1524.2|2059
1612189750000|2021-02-01 14:29:10|1524.2|1524|1525.2|1525|1525.2|1525|1524.2|1523.8|14089
1612189760000|2021-02-01 14:29:20|1525.4|1525.2|1525.4|1525|1525.4|1525.2|1525.4|1525|620
1612189770000|2021-02-01 14:29:30|1525.2|1525.2|1525.4|1525.2|1525.4|1525.2|1525.2|1525|453
1612189780000|2021-02-01 14:29:40|1525.6|1525.4|1525.8|1525.2|1526|1525.6|1525.6|1525.2|6575
1612189790000|2021-02-01 14:29:50|1525.6|1525.4|1525.4|1525|1525.8|1525.4|1525.4|1525|1709
1612189800000|2021-02-01 14:30:00|1525.6|1525.2|1526.4|1526.2|1526.6|1526.4|1525.6|1525.2|17660
1612189810000|2021-02-01 14:30:10|1526.2|1526|1526.6|1526.2|1526.8|1526.4|1525.6|1525.4|14085
1612189820000|2021-02-01 14:30:20|1526.8|1526.4|1528.2|1527.8|1528.8|1528.6|1526.6|1526.2|59149
1612189830000|2021-02-01 14:30:30|1528.4|1528|1527.4|1527.2|1528.8|1528.4|1527.4|1527|9338
1612189840000|2021-02-01 14:30:40|1527.6|1527|1526.8|1526.6|1527.6|1527|1526.6|1526.4|2081
1612189850000|2021-02-01 14:30:50|1526.6|1526.4|1525.6|1525.2|1527.4|1526.8|1525.4|1525.2|17647
1612189860000|2021-02-01 14:31:00|1525.8|1525.4|1524.6|1524.2|1525.8|1525.4|1524.4|1524.2|13785
1612189870000|2021-02-01 14:31:10|1524.4|1524|1523.8|1523.4|1524.6|1524.2|1523.6|1523.4|5460
1612189880000|2021-02-01 14:31:20|1524|1523.6|1524.4|1524|1524.8|1524.4|1523.8|1523.6|7273
1612189890000|2021-02-01 14:31:30|1524.6|1524.2|1525|1524.6|1525.2|1524.8|1524.6|1524.2|2271
1612189900000|2021-02-01 14:31:40|1524.6|1524.4|1523.8|1523.4|1524.6|1524.4|1523.8|1523.4|3148
1612189910000|2021-02-01 14:31:50|1524|1523.6|1524|1523.6|1524.2|1524|1523.4|1523|11113
1612189920000|2021-02-01 14:32:00|1523.8|1523.4|1522.6|1522.2|1523.8|1523.4|1521.6|1521.4|30135
1612189930000|2021-02-01 14:32:10|1522.4|1522.4|1522.8|1522.4|1523.4|1523.2|1522.4|1522.2|5639
1612189940000|2021-02-01 14:32:20|1522.6|1522.2|1522.4|1521.8|1522.8|1522.2|1521.8|1521.4|4574
1612189950000|2021-02-01 14:32:30|1522.6|1522|1521.8|1521.6|1523.6|1523.2|1521.8|1521.4|5912
1612189960000|2021-02-01 14:32:40|1522|1521.4|1520.4|1520.2|1522|1521.6|1520.4|1520.2|19380
1612189970000|2021-02-01 14:32:50|1520.6|1520|1521|1520.4|1521|1520.8|1520.4|1520|8269
1612189980000|2021-02-01 14:33:00|1521.2|1520.6|1521.8|1521.2|1522|1521.6|1521.2|1520.6|7561
1612189990000|2021-02-01 14:33:10|1521.6|1521|1521.4|1520.8|1521.8|1521|1520.6|1520|4426
1612190000000|2021-02-01 14:33:20|1521.2|1521|1522.2|1521.6|1522.4|1522|1521.2|1520.8|1247
1612190010000|2021-02-01 14:33:30|1522|1521.4|1521.6|1521.4|1522.6|1522.2|1521.6|1521.4|2008
1612190020000|2021-02-01 14:33:40|1521.8|1521.2|1521|1520.6|1522.2|1521.6|1521|1520.4|7614
1612190030000|2021-02-01 14:33:50|1521.2|1520.4|1520.8|1520.2|1521.2|1520.8|1520.2|1520|3830
1612190040000|2021-02-01 14:34:00|1520.6|1520.4|1520|1519.6|1520.8|1520.6|1519|1518.8|24342
1612190050000|2021-02-01 14:34:10|1520.2|1519.4|1520|1519.6|1520.6|1520.2|1520|1519.4|3776
1612190060000|2021-02-01 14:34:20|1520.2|1519.8|1520|1519.6|1520.2|1519.8|1519.8|1519.4|939
1612190070000|2021-02-01 14:34:30|1520.2|1519.4|1520|1519.4|1520.2|1519.6|1520|1519.4|0
1612190080000|2021-02-01 14:34:40|1519.8|1519.2|1518.6|1518.2|1519.8|1519.2|1518.4|1518.2|2313
1612190090000|2021-02-01 14:34:50|1518.8|1518.4|1519.4|1518.6|1519.4|1519|1518.8|1518.2|6446
1612190100000|2021-02-01 14:35:00|1519.6|1518.8|1520|1519.6|1521.2|1521|1519.2|1518.8|8258
1612190110000|2021-02-01 14:35:10|1519.8|1519.4|1520.4|1519.8|1520.4|1519.8|1519.2|1518.8|2192
1612190120000|2021-02-01 14:35:20|1520.6|1519.6|1520.2|1519.6|1521|1520.6|1520.2|1519.6|850
1612190130000|2021-02-01 14:35:30|1520|1519.8|1520|1519.8|1520.8|1520|1519.6|1519.2|284
1612190140000|2021-02-01 14:35:40|1519.8|1519.6|1519.4|1518.8|1519.8|1519.6|1518.6|1518.2|4064
1612190150000|2021-02-01 14:35:50|1519.6|1519|1520.8|1520.2|1520.8|1520.2|1519.6|1519|3242
1612190160000|2021-02-01 14:36:00|1521|1520.4|1519.6|1519.2|1521.2|1521|1519.4|1518.8|5839
1612190170000|2021-02-01 14:36:10|1519.4|1519|1519|1518.6|1520.6|1520.2|1519|1518.6|6149
1612190180000|2021-02-01 14:36:20|1519.2|1518.8|1519.6|1519.2|1520|1519.4|1519|1518.6|850
1612190190000|2021-02-01 14:36:30|1519.8|1519.4|1520.6|1520|1520.8|1520.4|1519.6|1519.2|5339
1612190200000|2021-02-01 14:36:40|1520.8|1520.2|1521.2|1520.8|1521.2|1520.8|1520.6|1520.2|557
1612190210000|2021-02-01 14:36:50|1521.4|1521|1521|1520.6|1521.6|1521.4|1520.6|1520|5447
1612190220000|2021-02-01 14:37:00|1521.2|1520.4|1522.8|1522.4|1523|1522.8|1521.2|1520.2|5542
1612190230000|2021-02-01 14:37:10|1523|1522.6|1523.2|1522.8|1523.8|1523.4|1523|1522.4|7881
1612190240000|2021-02-01 14:37:20|1523.4|1522.6|1522.6|1522.2|1523.6|1522.8|1522|1521.8|2483
1612190250000|2021-02-01 14:37:30|1522.4|1522.4|1521.6|1521.2|1522.6|1522.4|1521.4|1521|2345
1612190260000|2021-02-01 14:37:40|1521.8|1521.4|1521.2|1521|1522|1521.6|1521.2|1521|3027
1612190270000|2021-02-01 14:37:50|1521.6|1521.2|1521.4|1521|1521.6|1521.2|1521|1520.6|4836
1612190280000|2021-02-01 14:38:00|1521.2|1520.8|1521|1520.6|1521.4|1521|1520.8|1520.6|2860
1612190290000|2021-02-01 14:38:10|1520.8|1520.4|1520.6|1519.8|1520.8|1520.6|1520.2|1519.6|17686
1612190300000|2021-02-01 14:38:20|1520.2|1520|1518.6|1518.4|1520.6|1520.2|1518.4|1518.2|8189
1612190310000|2021-02-01 14:38:30|1518.4|1518.2|1516.6|1516.2|1518.4|1518.2|1516.2|1516|45379
1612190320000|2021-02-01 14:38:40|1516.8|1516.4|1516.4|1516|1516.8|1516.4|1515.8|1515.4|28336
1612190330000|2021-02-01 14:38:50|1516.2|1515.8|1516.4|1516.2|1517.2|1516.8|1516|1515.8|11465
1612190340000|2021-02-01 14:39:00|1516.2|1516|1516.8|1516.4|1516.8|1516.6|1516.2|1515.8|5553
1612190350000|2021-02-01 14:39:10|1516.6|1516.2|1516.8|1516.2|1517.2|1516.8|1516|1515.8|2976
1612190360000|2021-02-01 14:39:20|1516.6|1516.4|1516|1515.4|1516.8|1516.6|1515.2|1515|14724
1612190370000|2021-02-01 14:39:30|1516.2|1515.6|1515|1514.8|1516.2|1515.8|1514.8|1514.4|94537
1612190380000|2021-02-01 14:39:40|1514.8|1514.6|1514.8|1514.2|1515.2|1515|1514.4|1514|8015
1612190390000|2021-02-01 14:39:50|1514.6|1514.4|1515|1514.6|1515.4|1515|1514.6|1514.4|13861
1612190400000|2021-02-01 14:40:00|1515.2|1514.8|1515.6|1515|1515.6|1515.2|1515.2|1514.6|0
1612190410000|2021-02-01 14:40:10|1515.8|1515.2|1515|1514.4|1516|1515.8|1514.4|1514.2|6023
1612190420000|2021-02-01 14:40:20|1515.2|1514.6|1514.8|1514.2|1515.4|1514.8|1514.8|1514.2|220
1612190430000|2021-02-01 14:40:30|1514.6|1514|1513.2|1512.8|1514.6|1514.2|1512.8|1512.4|27075
1612190440000|2021-02-01 14:40:40|1513.4|1513|1514.2|1513.8|1514.4|1514|1513.4|1512.8|7372
1612190450000|2021-02-01 14:40:50|1514|1513.6|1514.6|1513.8|1514.6|1514.2|1514|1513.6|660
1612190460000|2021-02-01 14:41:00|1514.4|1514|1515.2|1514.8|1515.2|1514.8|1514|1513.6|2761
1612190470000|2021-02-01 14:41:10|1515.4|1514.6|1516.6|1516|1516.6|1516.2|1515.2|1514.6|2379
1612190480000|2021-02-01 14:41:20|1516.4|1515.8|1516.4|1515.8|1516.6|1516|1515.6|1515.2|2792
1612190490000|2021-02-01 14:41:30|1516.6|1516|1516.6|1516.2|1517.2|1516.8|1516.2|1516|3524
1612190500000|2021-02-01 14:41:40|1516.8|1516|1517|1516.6|1517|1516.6|1516.4|1516|2893
1612190510000|2021-02-01 14:41:50|1516.8|1516.4|1517.4|1517|1517.8|1517.4|1516.6|1516.4|11624
1612190520000|2021-02-01 14:42:00|1517.6|1517.2|1516|1515.2|1517.8|1517.4|1515.6|1515.2|5840
1612190530000|2021-02-01 14:42:10|1515.6|1515|1516|1515.6|1516.2|1515.8|1514.8|1514.6|4729
1612190540000|2021-02-01 14:42:20|1516.2|1515.8|1515.8|1515.4|1516.4|1516|1515.4|1515|5550
1612190550000|2021-02-01 14:42:30|1516|1515.6|1516.4|1516|1516.4|1516|1515.6|1515|2450
1612190560000|2021-02-01 14:42:40|1516.6|1516.2|1516.2|1515.6|1516.6|1516.4|1515.8|1515.4|3738
1612190570000|2021-02-01 14:42:50|1516.4|1515.8|1516.6|1516.2|1516.6|1516.2|1516.2|1515.6|1319
1612190580000|2021-02-01 14:43:00|1516.4|1516|1516.4|1516|1516.8|1516.4|1515.8|1515.6|2743
1612190590000|2021-02-01 14:43:10|1516.6|1516.2|1516.8|1516.2|1516.8|1516.2|1516.4|1516|2840
1612190600000|2021-02-01 14:43:20|1517|1516.4|1517.6|1516.8|1517.6|1516.8|1516.4|1516|6703
1612190610000|2021-02-01 14:43:30|1517.4|1517|1518|1517.4|1518|1517.6|1517.2|1516.8|1000
1612190620000|2021-02-01 14:43:40|1517.8|1517.6|1516.8|1516.4|1518|1517.6|1516.8|1516.4|5461
1612190630000|2021-02-01 14:43:50|1517|1516.6|1516.8|1516.2|1517.2|1516.6|1516.2|1516|8406
1612190640000|2021-02-01 14:44:00|1516.6|1516|1516.4|1516|1516.8|1516|1515.8|1515.6|8812
1612190650000|2021-02-01 14:44:10|1516.2|1515.8|1514.8|1514.4|1516.2|1515.8|1514.6|1514.4|8944
1612190660000|2021-02-01 14:44:20|1514.6|1514.2|1514.4|1514|1514.6|1514.4|1514.2|1514|1919
1612190670000|2021-02-01 14:44:30|1514.2|1513.8|1515|1514.4|1515|1514.6|1514|1513.8|3895
1612190680000|2021-02-01 14:44:40|1515.2|1514.6|1515|1514.6|1515.2|1515|1514.8|1514.4|2755
1612190690000|2021-02-01 14:44:50|1514.8|1514.4|1515|1514.6|1515.2|1514.8|1514.8|1514.4|2218
1612190700000|2021-02-01 14:45:00|1514.8|1514.8|1514.8|1514.6|1515.4|1515|1514.8|1514.6|3924
1612190710000|2021-02-01 14:45:10|1515|1514.4|1514.8|1514.2|1515.6|1515.4|1514.8|1514|7893
1612190720000|2021-02-01 14:45:20|1514.6|1514|1513.4|1512.8|1514.6|1514|1513.2|1512.6|5788
1612190730000|2021-02-01 14:45:30|1513.6|1513|1512.8|1512.4|1513.8|1513.4|1512.6|1512.4|7820
1612190740000|2021-02-01 14:45:40|1513|1512.6|1512.8|1512.2|1513.4|1513|1512|1511.6|50458
1612190750000|2021-02-01 14:45:50|1512.6|1512|1512.8|1512|1512.8|1512.4|1512.2|1511.8|1772
1612190760000|2021-02-01 14:46:00|1513|1512.2|1514.2|1513.6|1514.2|1513.6|1513|1512.2|5687
1612190770000|2021-02-01 14:46:10|1514|1513.4|1513.2|1513|1514.2|1513.4|1513|1512.4|1955
1612190780000|2021-02-01 14:46:20|1513.4|1513.2|1513|1512.4|1513.4|1513.2|1512.8|1512.2|2578
1612190790000|2021-02-01 14:46:30|1513.2|1513|1512|1511.8|1513.2|1513|1512|1511.8|3030
1612190800000|2021-02-01 14:46:40|1511.6|1511.6|1512.4|1511.8|1512.8|1512.4|1511.6|1511.4|16375
1612190810000|2021-02-01 14:46:50|1512.6|1511.6|1512|1511.6|1512.8|1512|1511.8|1511.6|2588
1612190820000|2021-02-01 14:47:00|1511.8|1511.8|1512.4|1512|1512.8|1512.2|1511.8|1511.8|3829
1612190830000|2021-02-01 14:47:10|1512.6|1512.2|1511.8|1511.4|1512.8|1512.4|1511.4|1511.2|11857
1612190840000|2021-02-01 14:47:20|1511.6|1511.6|1512.4|1512|1512.6|1512.2|1511.6|1511.6|18518
1612190850000|2021-02-01 14:47:30|1512.2|1511.8|1511.6|1511.4|1512.6|1512|1511.4|1511.2|4401
1612190860000|2021-02-01 14:47:40|1511.4|1511|1511.2|1511|1512|1511.4|1511|1510.8|43825
1612190870000|2021-02-01 14:47:50|1511.4|1511.2|1511.6|1511.2|1512.2|1511.8|1511.4|1511|2388
1612190880000|2021-02-01 14:48:00|1511.4|1511|1513|1512.4|1513|1512.4|1511.2|1510.8|15009
1612190890000|2021-02-01 14:48:10|1512.8|1512|1511.8|1511.4|1513|1512.2|1511.8|1511.4|5456
1612190900000|2021-02-01 14:48:20|1511.6|1511.2|1510.4|1510.2|1511.6|1511.4|1510.4|1510|14751
1612190910000|2021-02-01 14:48:30|1510.2|1510|1511|1510.6|1511|1510.6|1510|1509.8|123268
1612190920000|2021-02-01 14:48:40|1510.8|1510.8|1511.6|1511.2|1511.6|1511.2|1510.8|1510.4|8607
1612190930000|2021-02-01 14:48:50|1511.4|1511|1511.2|1510.8|1511.6|1511|1510.8|1510.4|2717
1612190940000|2021-02-01 14:49:00|1511|1511|1512.4|1512.2|1512.8|1512.6|1511|1510.8|9427
1612190950000|2021-02-01 14:49:10|1512.6|1512.4|1511.4|1511|1512.8|1512.6|1511.2|1510.8|7076
1612190960000|2021-02-01 14:49:20|1511.2|1511.2|1511.4|1510.8|1511.4|1511.2|1511|1510.8|1323
1612190970000|2021-02-01 14:49:30|1511.2|1510.6|1510.8|1510.2|1511.4|1511.2|1510.8|1510.2|4165
1612190980000|2021-02-01 14:49:40|1510.6|1510.4|1511.2|1510.8|1511.4|1511|1510.6|1510.2|5656
1612190990000|2021-02-01 14:49:50|1511.4|1511|1511|1510.6|1511.6|1511.2|1510.8|1510.6|9475
1612191000000|2021-02-01 14:50:00|1510.8|1510.4|1510.8|1510.4|1511|1510.6|1510|1509.6|7640
1612191010000|2021-02-01 14:50:10|1510.6|1510.2|1512.2|1512|1512.4|1512|1510.4|1510.2|2537
1612191020000|2021-02-01 14:50:20|1512.4|1511.8|1513|1512.6|1513.4|1513|1512|1511.6|6536
1612191030000|2021-02-01 14:50:30|1513.2|1512.8|1513.6|1513.2|1513.8|1513.4|1513|1512.6|2523
1612191040000|2021-02-01 14:50:40|1513.4|1513|1513.2|1512.6|1513.6|1513.2|1512.8|1512.6|5545
1612191050000|2021-02-01 14:50:50|1513|1512.8|1513.6|1513|1513.6|1513|1512|1511.8|6819
1612191060000|2021-02-01 14:51:00|1513.8|1513.2|1513.6|1513|1514.4|1513.8|1513.6|1513|2745
1612191070000|2021-02-01 14:51:10|1513.4|1513.2|1513.4|1513.2|1514|1513.6|1513|1512.6|2138
1612191080000|2021-02-01 14:51:20|1513.6|1513.4|1513.2|1512.8|1514|1513.6|1512.8|1512.6|7924
1612191090000|2021-02-01 14:51:30|1513.4|1513|1513.6|1513|1514|1513.6|1513.2|1512.8|4202
1612191100000|2021-02-01 14:51:40|1513.4|1512.8|1512.4|1511.8|1513.6|1512.8|1512|1511.8|11468
1612191110000|2021-02-01 14:51:50|1512.2|1512|1511.6|1511|1512.4|1512.2|1511.4|1511|5226
1612191120000|2021-02-01 14:52:00|1511.4|1510.8|1511.6|1511.4|1511.6|1511.4|1511|1510.6|450
1612191130000|2021-02-01 14:52:10|1511.8|1511.2|1511|1510.6|1511.8|1511.2|1510.8|1510.4|12269
1612191140000|2021-02-01 14:52:20|1510.4|1510.4|1510.8|1510.2|1510.8|1510.4|1510.4|1510|2272
1612191150000|2021-02-01 14:52:30|1510.6|1510.4|1510.8|1510.4|1510.8|1510.4|1510.2|1510|2793
1612191160000|2021-02-01 14:52:40|1510.6|1510.2|1511.2|1510.8|1511.4|1511.2|1510.2|1510|4328
1612191170000|2021-02-01 14:52:50|1511.4|1511|1510.6|1510.2|1511.4|1511.2|1510.4|1510|1543
1612191180000|2021-02-01 14:53:00|1510.4|1510|1509.8|1509.4|1510.6|1510.2|1509.6|1509.2|6623
1612191190000|2021-02-01 14:53:10|1510|1509.6|1510|1509.6|1510|1509.8|1509|1508.8|18994
1612191200000|2021-02-01 14:53:20|1509.8|1509.4|1509.8|1509.2|1510|1509.8|1509.6|1509.2|4427
1612191210000|2021-02-01 14:53:30|1509.6|1509|1509.4|1508.8|1509.8|1509.4|1508.8|1508.6|1091
1612191220000|2021-02-01 14:53:40|1509.2|1509|1508.8|1508.4|1509.2|1509|1508.6|1508.2|1446
1612191230000|2021-02-01 14:53:50|1509|1508.6|1508.4|1508|1509|1508.8|1508.2|1508|6334
1612191240000|2021-02-01 14:54:00|1508.2|1507.8|1508.4|1507.8|1508.4|1508.2|1508|1507.6|21211
1612191250000|2021-02-01 14:54:10|1508.2|1507.6|1508|1507.6|1508.2|1507.6|1507.6|1507.2|850
1612191260000|2021-02-01 14:54:20|1507.8|1507.8|1508.4|1508.2|1508.8|1508.6|1507.8|1507.8|4074
1612191270000|2021-02-01 14:54:30|1508.6|1508|1508.6|1508.2|1508.8|1508.6|1508.4|1508|2357
1612191280000|2021-02-01 14:54:40|1508.4|1508|1508.8|1508.4|1508.8|1508.6|1508|1507.8|6578
1612191290000|2021-02-01 14:54:50|1509|1508.2|1508.6|1508|1509|1508.8|1508.2|1508|3588
1612191300000|2021-02-01 14:55:00|1508.8|1508.2|1510.8|1510.2|1510.8|1510.4|1508.8|1508.2|13401
1612191310000|2021-02-01 14:55:10|1511|1510.4|1512.4|1512.2|1512.4|1512.2|1510.6|1510.4|28393
1612191320000|2021-02-01 14:55:20|1512.2|1512|1512.2|1512|1512.6|1512.2|1512|1511.8|22616
1612191330000|2021-02-01 14:55:30|1512.4|1511.8|1511.4|1511|1512.6|1512.2|1511.2|1510.8|33285
1612191340000|2021-02-01 14:55:40|1511.2|1511.2|1512|1511.6|1512|1511.8|1511.2|1511|2914
1612191350000|2021-02-01 14:55:50|1511.8|1511.4|1510.8|1510.4|1511.8|1511.6|1510.4|1510.2|2767
1612191360000|2021-02-01 14:56:00|1511|1510.6|1512.4|1511.6|1512.4|1512.2|1511|1510.4|12100
1612191370000|2021-02-01 14:56:10|1512.2|1511.8|1512.6|1512.2|1512.6|1512.2|1511.8|1511.6|3382
1612191380000|2021-02-01 14:56:20|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1511.8|253
1612191390000|2021-02-01 14:56:30|1512.4|1512|1511.6|1511.4|1512.6|1512.2|1511|1510.6|17714
1612191400000|2021-02-01 14:56:40|1511.4|1511.2|1510.4|1509.8|1511.6|1511.2|1510|1509.8|15901
1612191410000|2021-02-01 14:56:50|1510.6|1510|1510.8|1510.4|1511.2|1511|1510.4|1509.8|2959
1612191420000|2021-02-01 14:57:00|1511|1510.6|1510.6|1510.2|1511.4|1511|1510.4|1510.2|7120
1612191430000|2021-02-01 14:57:10|1510.8|1510|1510.6|1510|1510.8|1510.4|1510.4|1510|2221
1612191440000|2021-02-01 14:57:20|1510.8|1510.2|1509.2|1508.8|1510.8|1510.6|1509|1508.6|2784
1612191450000|2021-02-01 14:57:30|1509.4|1509|1509.6|1509|1509.6|1509.2|1508.8|1508.6|4876
1612191460000|2021-02-01 14:57:40|1509.4|1508.8|1509.4|1509|1509.6|1509.2|1509.2|1508.8|1632
1612191470000|2021-02-01 14:57:50|1509.2|1508.8|1509|1508.6|1509.2|1509|1508.4|1508.2|5463
1612191480000|2021-02-01 14:58:00|1509.2|1508.4|1509|1508.6|1509.2|1508.6|1508.8|1508.2|11949
1612191490000|2021-02-01 14:58:10|1508.8|1508.4|1508.6|1508|1509|1508.6|1508.4|1508|753
1612191500000|2021-02-01 14:58:20|1508.4|1508.2|1508.6|1507.8|1508.6|1508.2|1508.2|1507.6|2347
1612191510000|2021-02-01 14:58:30||1508||1508.2||1508.2||1508|6
1612191520000|2021-02-01 14:58:40|1508.4|1508|1508.2|1507.8|1508.4|1508|1508.2|1507.6|2
1612191530000|2021-02-01 14:58:50|1508|1507.6|1508|1507.6|1508.4|1507.8|1508|1507.6|4004
1612191540000|2021-02-01 14:59:00|1508.2|1507.8|1508.2|1507.8|1508.8|1508.4|1508.2|1507.6|4768
1612191550000|2021-02-01 14:59:10|1508.4|1508|1508.6|1508.2|1508.8|1508.6|1508.2|1508|2308
1612191560000|2021-02-01 14:59:20|1508.4|1508|1508.6|1508|1508.6|1508.4|1508.4|1508|2020
1612191570000|2021-02-01 14:59:30|1508.4|1508.2|1509.2|1508.8|1509.2|1508.8|1508.2|1508|3472
1612191580000|2021-02-01 14:59:40|1509|1508.6|1509.8|1509.2|1509.8|1509.4|1508.8|1508.4|2699
1612191590000|2021-02-01 14:59:50|1509.6|1509|1510|1509.6|1510|1509.6|1509.4|1509|5062
1612191600000|2021-02-01 15:00:00|1509.8|1509.2|1508.4|1507.2|1509.8|1509.2|1507.8|1507.2|17969
1612191610000|2021-02-01 15:00:10|1508.2|1507.4|1509|1508.4|1509|1508.6|1508|1507.2|3163
1612191620000|2021-02-01 15:00:20|1509.2|1508.6|1509.8|1509|1510|1509.6|1509|1508.4|7184
1612191630000|2021-02-01 15:00:30|1509|1508.8|1508.8|1508.4|1509.4|1508.8|1508.8|1508|3912
1612191640000|2021-02-01 15:00:40|1509|1508.6|1508.2|1507.8|1509.4|1508.8|1508.2|1507.6|11094
1612191650000|2021-02-01 15:00:50|1508|1507.6|1508.4|1508|1508.6|1508.4|1507.4|1507|9553
1612191660000|2021-02-01 15:01:00|1508.2|1507.8|1508|1507.4|1508.2|1508|1507.6|1507.4|1574
1612191670000|2021-02-01 15:01:10|1508.2|1507.6|1509.8|1509.2|1510|1509.6|1508.2|1507.6|3713
1612191680000|2021-02-01 15:01:20|1510|1509.4|1510.8|1510.4|1511|1510.4|1510|1509.4|3424
1612191690000|2021-02-01 15:01:30|1510.6|1510.2|1510|1509.4|1511|1510.6|1509.6|1509.2|5494
1612191700000|2021-02-01 15:01:40|1509.8|1509.2|1508.4|1508|1510|1509.4|1508.4|1508|5962
1612191710000|2021-02-01 15:01:50|1508.6|1507.6|1507.6|1507|1508.6|1507.8|1507.2|1507|14782
1612191720000|2021-02-01 15:02:00|1507.8|1507.2|1508.2|1507.8|1508.6|1508.4|1507.6|1507|6400
1612191730000|2021-02-01 15:02:10|1508.4|1508|1509|1508.8|1509.2|1509|1507.6|1507.2|12065
1612191740000|2021-02-01 15:02:20|1509.2|1509|1509.8|1509.2|1510|1509.6|1509.2|1508.8|3708
1612191750000|2021-02-01 15:02:30|1510|1509.4|1508.8|1508.4|1510|1509.6|1508.6|1508.2|6090
1612191760000|2021-02-01 15:02:40|1508.6|1508.2|1509|1508.6|1509.4|1509|1508.4|1508|3379
1612191770000|2021-02-01 15:02:50|1508.8|1508.4|1508.6|1508.2|1509|1508.6|1508.4|1508|6115
1612191780000|2021-02-01 15:03:00|1508.8|1508.4|1509|1508.4|1509|1508.8|1508.6|1508.4|366
1612191790000|2021-02-01 15:03:10|1508.8|1508.2|1508.8|1508.4|1509|1508.6|1508|1507.6|12831
1612191800000|2021-02-01 15:03:20|1508.6|1508.2|1509.6|1509.2|1509.8|1509.6|1508.6|1508.2|7697
1612191810000|2021-02-01 15:03:30|1509.4|1509|1508.2|1507.6|1509.4|1509.2|1508|1507.6|5242
1612191820000|2021-02-01 15:03:40|1508|1507.8|1508.4|1508.2|1508.4|1508.2|1507.6|1507.2|6382
1612191830000|2021-02-01 15:03:50|1508.2|1508|1508.4|1507.8|1508.4|1508|1507.8|1507.6|4702
1612191840000|2021-02-01 15:04:00|1508.2|1507.6|1507.4|1507.2|1508.2|1507.8|1507.2|1507|7797
1612191850000|2021-02-01 15:04:10|1507.6|1507.4|1508.4|1508|1508.4|1508.2|1507.4|1507.2|3339
1612191860000|2021-02-01 15:04:20|1508.6|1508.2|1507.8|1507.4|1509|1508.8|1507.8|1507.4|6178
1612191870000|2021-02-01 15:04:30|1507.6|1507.2|1508.8|1508.4|1508.8|1508.6|1507.4|1507|5405
1612191880000|2021-02-01 15:04:40|1508.6|1508.2|1509|1508.4|1509.2|1508.8|1508.4|1508|3058
1612191890000|2021-02-01 15:04:50|1509.2|1508.6|1508.4|1508|1509.2|1508.8|1508|1507.6|8334
1612191900000|2021-02-01 15:05:00|1508.2|1507.8|1508.6|1508.2|1508.8|1508.4|1508|1507.6|7804
1612191910000|2021-02-01 15:05:10|1508.4|1508|1508|1507.4|1508.6|1508.4|1507.6|1507.2|3432
1612191920000|2021-02-01 15:05:20|1508.2|1507.6|1508.8|1508.4|1509.2|1509|1508.2|1507.6|5688
1612191930000|2021-02-01 15:05:30|1508.6|1508.2|1508.4|1508|1508.8|1508.6|1508.2|1508|1964
1612191940000|2021-02-01 15:05:40|1508.2|1507.8|1507.6|1507.2|1508.2|1507.8|1507.4|1507|2533
1612191950000|2021-02-01 15:05:50|1507.8|1507.4|1508.6|1508|1508.6|1508.2|1507.8|1507.4|1382
1612191960000|2021-02-01 15:06:00|1508.4|1507.8|1508.8|1508.4|1508.8|1508.4|1508|1507.6|1513
1612191970000|2021-02-01 15:06:10|1508.6|1508.2|1509|1508.4|1509.4|1509|1508.6|1508.2|6702
1612191980000|2021-02-01 15:06:20|1508.8|1508.8|1508.8|1508.4|1509.2|1508.8|1508.6|1508.2|8192
1612191990000|2021-02-01 15:06:30|1508.6|1508.2|1508.8|1508.4|1508.8|1508.6|1508.4|1508.2|4427
1612192000000|2021-02-01 15:06:40|1509|1508.6|1507.4|1507|1509|1508.6|1507.2|1507|18792
1612192010000|2021-02-01 15:06:50|1507.2|1507.2|1507.4|1506.8|1507.4|1507.2|1506.8|1506.6|14106
1612192020000|2021-02-01 15:07:00|1507.2|1506.6|1507|1506.4|1507.4|1506.8|1506.6|1506.4|5350
1612192030000|2021-02-01 15:07:10|1506.8|1506.6|1508.6|1508|1508.6|1508.2|1506.4|1506.2|3995
1612192040000|2021-02-01 15:07:20|1508.4|1507.8|1508|1507.6|1508.6|1507.8|1507.8|1507.4|6645
1612192050000|2021-02-01 15:07:30|1507.6|1507.4|1507.4|1507|1507.6|1507.4|1506.4|1506|22734
1612192060000|2021-02-01 15:07:40|1507.2|1506.8|1507.2|1506.8|1507.4|1507|1507|1506.6|7260
1612192070000|2021-02-01 15:07:50|1507|1506.6|1507.2|1506.8|1507.2|1507|1507|1506.6|3180
1612192080000|2021-02-01 15:08:00|1507|1506.6|1507.2|1506.8|1507.2|1507|1507|1506.6|1100
1612192090000|2021-02-01 15:08:10|1507|1506.6|1506.6|1506.2|1507|1506.8|1506.4|1506|781
1612192100000|2021-02-01 15:08:20|1506.4|1506|1506.2|1506|1507|1506.6|1506.2|1506|1983
1612192110000|2021-02-01 15:08:30|1506|1505.8|1506.4|1505.6|1506.4|1506|1505.2|1505|19013
1612192120000|2021-02-01 15:08:40|1506.2|1505.8|1506.2|1505.8|1506.4|1506.2|1505.8|1505.2|23039
1612192130000|2021-02-01 15:08:50|1506.4|1506|1506.2|1505.8|1506.6|1506.2|1506|1505.8|5178
1612192140000|2021-02-01 15:09:00|1506|1505.6|1505.6|1505|1506.2|1505.6|1505.2|1505|17697
1612192150000|2021-02-01 15:09:10|1505.4|1505.2|1504.4|1504.2|1505.4|1505.2|1504.4|1504.2|5775
1612192160000|2021-02-01 15:09:20|1504.6|1503|1503|1502.4|1504.6|1503.8|1502.8|1502.4|45579
1612192170000|2021-02-01 15:09:30|1502.8|1502.6|1502.4|1502.2|1503|1502.8|1502.4|1502.2|32305
1612192180000|2021-02-01 15:09:40|1502.6|1502|1501.6|1501.2|1502.6|1502|1501.2|1501|23980
1612192190000|2021-02-01 15:09:50|1501.4|1501.4|1502|1501.6|1502.2|1502|1501.4|1501.2|20097
1612192200000|2021-02-01 15:10:00|1501.8|1501.4|1502|1501.6|1502.6|1502.4|1501.6|1501.2|14965
1612192210000|2021-02-01 15:10:10|1501.8|1501.4|1501.8|1501.4|1502.2|1501.8|1501.8|1501.4|1952
1612192220000|2021-02-01 15:10:20|1501.6|1501.2|1502|1501.8|1502|1501.8|1501.2|1501|27649
1612192230000|2021-02-01 15:10:30|1502.2|1501.6|1501.2|1500.8|1502.2|1501.8|1501|1500.6|10404
1612192240000|2021-02-01 15:10:40|1501.4|1501|1501.6|1501|1501.6|1501.4|1501|1500.8|4295
1612192250000|2021-02-01 15:10:50|1501.8|1501.2|1502|1501.4|1502.4|1502.2|1501.6|1501|10741
1612192260000|2021-02-01 15:11:00|1502.2|1501.6|1505|1504.4|1505|1504.6|1502.2|1501.6|7365
1612192270000|2021-02-01 15:11:10|1504.8|1504.2|1504|1503.6|1505|1504.4|1503.8|1503.6|1434
1612192280000|2021-02-01 15:11:20|1503.8|1503.4|1503|1502.4|1504|1503.4|1502.8|1502.4|6258
1612192290000|2021-02-01 15:11:30|1502.8|1502.6|1503|1502.6|1503|1502.8|1502.8|1502.2|1410
1612192300000|2021-02-01 15:11:40|1502.8|1502.8|1503.2|1502.8|1503.8|1503.4|1502.8|1502.8|2856
1612192310000|2021-02-01 15:11:50|1503.4|1503|1503.6|1503.2|1503.6|1503.2|1503.2|1503|580
1612192320000|2021-02-01 15:12:00|1503.8|1503.4|1503.8|1503.2|1504.6|1504.4|1503.8|1503.2|6089
1612192330000|2021-02-01 15:12:10|1503.6|1503.4|1504|1503.4|1504|1503.6|1503.4|1503|1757
1612192340000|2021-02-01 15:12:20|1503.8|1503.6|1503.4|1503|1503.8|1503.6|1503.2|1503|891
1612192350000|2021-02-01 15:12:30|1503.2|1502.8|1503.2|1502.6|1503.4|1503|1502.8|1502.4|10145
1612192360000|2021-02-01 15:12:40|1503.4|1502.8|1504|1503.6|1504.2|1503.6|1503.4|1502.6|1127
1612192370000|2021-02-01 15:12:50|1504.2|1503.8|1504|1503.4|1504.2|1503.8|1503.6|1503.2|1015
1612192380000|2021-02-01 15:13:00|1503.8|1503.6|1503.8|1503.2|1504.8|1504.6|1503.2|1503|8351
1612192390000|2021-02-01 15:13:10|1504|1503.4|1504.2|1504|1504.2|1504|1503.4|1503.2|3314
1612192400000|2021-02-01 15:13:20|1504.4|1503.8|1503.6|1503.4|1504.4|1504.2|1503.6|1503.2|1372
1612192410000|2021-02-01 15:13:30|1503.8|1503.6|1504|1503.6|1504|1503.6|1503.4|1503.2|4943
1612192420000|2021-02-01 15:13:40|1503.6|1503.8|1503.8|1503.2|1504|1503.8|1503.2|1503|2599
1612192430000|2021-02-01 15:13:50|1503.6|1503.4|1504.4|1504.2|1504.4|1504.2|1503.4|1503.2|4186
1612192440000|2021-02-01 15:14:00|1504.6|1504.4|1506|1505.6|1506.2|1505.8|1504.6|1504.4|9460
1612192450000|2021-02-01 15:14:10|1506.2|1505.8|1507.2|1506.4|1507.2|1507|1506.2|1505.6|6744
1612192460000|2021-02-01 15:14:20|1507.4|1506.6|1507.2|1506.8|1507.6|1507.4|1507.2|1506.4|3048
1612192470000|2021-02-01 15:14:30|1507.4|1506.6|1506|1505.6|1507.4|1506.8|1506|1505.6|4420
1612192480000|2021-02-01 15:14:40|1505.8|1505.8|1505.8|1505.2|1506.2|1505.8|1505.6|1505.2|2574
1612192490000|2021-02-01 15:14:50|1506|1505.4|1505.8|1505.2|1506.6|1506.2|1505.8|1505.2|6980
1612192500000|2021-02-01 15:15:00|1506|1505.4|1505.6|1505|1506.4|1505.8|1505.4|1505|757
1612192510000|2021-02-01 15:15:10|1505.4|1505.2|1505.8|1505.4|1505.8|1505.4|1505.2|1505|2794
1612192520000|2021-02-01 15:15:20|1505.6|1505.2|1505.6|1505.4|1505.8|1505.6|1505.4|1505|1113
1612192530000|2021-02-01 15:15:30|1505.8|1505.2|1505.8|1505.4|1506|1505.8|1505.4|1505|21523
1612192540000|2021-02-01 15:15:40|1506|1505.6|1506.4|1505.8|1506.4|1506|1505.8|1505.4|1224
1612192550000|2021-02-01 15:15:50|1506.2|1505.6|1506.4|1506|1506.4|1506.2|1506.2|1505.6|1550
1612192560000|2021-02-01 15:16:00|1506.2|1505.8|1506.8|1506.4|1506.8|1506.6|1506.2|1505.8|2990
1612192570000|2021-02-01 15:16:10|1507|1506.6|1507.8|1507.2|1508|1507.4|1507|1506.4|4640
1612192580000|2021-02-01 15:16:20|1507.6|1507|1507.2|1507|1507.6|1507.2|1506.8|1506.6|4059
1612192590000|2021-02-01 15:16:30|1507.4|1507.2|1507.8|1507.4|1507.8|1507.6|1507.4|1507.2|1023
1612192600000|2021-02-01 15:16:40|1507.6|1507.2|1507.8|1507.4|1507.8|1507.4|1507.4|1507|3145
1612192610000|2021-02-01 15:16:50|1508|1507.6|1507.6|1507.2|1508|1507.6|1507.4|1507|1398
1612192620000|2021-02-01 15:17:00|1507.8|1507.4|1507.6|1507|1507.8|1507.6|1507.4|1507|2692
1612192630000|2021-02-01 15:17:10|1507.4|1507.2|1508.4|1507.8|1508.4|1507.8|1507.4|1507.2|644
1612192640000|2021-02-01 15:17:20|1508.6|1508|1508.6|1508|1508.6|1508.4|1508.2|1508|7345
1612192650000|2021-02-01 15:17:30|1508.4|1507.8|1506.8|1506.4|1508.6|1507.8|1506.8|1506.4|4450
1612192660000|2021-02-01 15:17:40|1506.6|1506.2|1505|1504.6|1506.6|1506.2|1504.6|1504.2|30557
1612192670000|2021-02-01 15:17:50|1504.8|1504.4|1505|1504.6|1505|1504.6|1503.8|1503.6|11513
1612192680000|2021-02-01 15:18:00|1504.8|1504.4|1505.2|1504.6|1505.2|1504.8|1504.8|1504.4|850
1612192690000|2021-02-01 15:18:10|1505|1504.4|1505.6|1505.2|1505.6|1505.4|1505|1504.4|1854
1612192700000|2021-02-01 15:18:20|1505.8|1505|1506.2|1505.8|1506.6|1506.4|1505.8|1505|2899
1612192710000|2021-02-01 15:18:30|1506.4|1506|1506.6|1506.2|1506.6|1506.2|1506.4|1506|2655
1612192720000|2021-02-01 15:18:40|1506.4|1506.4|1506.6|1506.2|1506.6|1506.4|1506.4|1506|0
1612192730000|2021-02-01 15:18:50|1506.8|1506.4|1506.8|1506.4|1507.2|1507|1506.6|1506.2|4191
1612192740000|2021-02-01 15:19:00|1507|1506.6|1506.8|1506.2|1507|1506.8|1506.8|1506.2|75
1612192750000|2021-02-01 15:19:10|1507|1506.4|1507|1506.4|1507|1506.4|1506.8|1506.2|0
1612192760000|2021-02-01 15:19:20|1506.8|1506.2|1506.8|1506.4|1506.8|1506.4|1506.6|1506.2|250
1612192770000|2021-02-01 15:19:30|1506.6|1506.2|1506.4|1506|1506.6|1506.2|1506|1505.6|6602
1612192780000|2021-02-01 15:19:40|1506.2|1505.8|1507|1506.4|1507|1506.4|1506|1505.6|6150
1612192790000|2021-02-01 15:19:50|1507.2|1506.6|1507.6|1507.2|1507.6|1507.4|1507|1506.6|2950
1612192800000|2021-02-01 15:20:00|1507.4|1507|1506.2|1506|1508|1507.6|1506.2|1506|8798
1612192810000|2021-02-01 15:20:10|1506.4|1506.2|1506.6|1506.4|1506.6|1506.4|1505.8|1505.6|9709
1612192820000|2021-02-01 15:20:20|1506.8|1506.6|1507|1506.4|1507|1506.6|1506.4|1506|3675
1612192830000|2021-02-01 15:20:30|1507.2|1506.6|1506.6|1506.2|1507.2|1506.8|1506.2|1506|1031
1612192840000|2021-02-01 15:20:40|1506.8|1506|1506.8|1506.2|1506.8|1506.6|1506.4|1506|1574
1612192850000|2021-02-01 15:20:50|1506.6|1506.4|1507.4|1507|1507.4|1507.2|1506.6|1506.4|3419
1612192860000|2021-02-01 15:21:00|1507.2|1506.8|1506.2|1506|1507.4|1506.8|1506.2|1506|5857
1612192870000|2021-02-01 15:21:10|1506.4|1506.2|1506|1505.6|1506.8|1506.6|1506|1505.6|11621
1612192880000|2021-02-01 15:21:20|1505.8|1505.4|1505.6|1505.4|1506.4|1506|1505.6|1505.4|5541
1612192890000|2021-02-01 15:21:30|1505.8|1505.2|1506.2|1505.6|1506.2|1506|1505.6|1505.2|1981
1612192900000|2021-02-01 15:21:40|1506|1505.8|1506|1505.6|1506.2|1505.8|1505.8|1505.4|200
1612192910000|2021-02-01 15:21:50|1506.2|1505.8|1506.8|1506.4|1507|1506.8|1506.2|1505.6|5459
1612192920000|2021-02-01 15:22:00|1507|1506.6|1506.6|1506.2|1507.4|1507.2|1506.4|1506.2|36485
1612192930000|2021-02-01 15:22:10|1506.8|1506.4|1507.2|1506.6|1507.4|1507.2|1506.8|1506.2|5466
1612192940000|2021-02-01 15:22:20|1507|1506.4|1507|1506.4|1507|1506.8|1506.8|1506.4|580
1612192950000|2021-02-01 15:22:30|1507.2|1506.6|1506.8|1506.6|1507.4|1507|1506.8|1506.6|992
1612192960000|2021-02-01 15:22:40|1506.6|1506.4|1505.8|1505.4|1506.6|1506.4|1505.6|1505.4|2404
1612192970000|2021-02-01 15:22:50|1505.6|1505.2|1505.6|1505|1505.8|1505.2|1505|1504.6|8420
1612192980000|2021-02-01 15:23:00|1505.4|1505.2|1505.4|1504.8|1505.6|1505.2|1505|1504.6|375
1612192990000|2021-02-01 15:23:10|1505.6|1505|1505.2|1504.8|1505.6|1505.2|1504.8|1504.6|100
1612193000000|2021-02-01 15:23:20|1505|1504.6|1505.8|1505.6|1505.8|1505.6|1505|1504.6|5016
1612193010000|2021-02-01 15:23:30|1505.6|1505.4|1505.8|1505.2|1505.8|1505.4|1505.4|1505.2|3191
1612193020000|2021-02-01 15:23:40|1506|1505.4|1506|1505.8|1506|1505.8|1505.8|1505.4|3387
1612193030000|2021-02-01 15:23:50|1506.2|1506|1506.6|1506|1506.6|1506.4|1506.2|1506|4957
1612193040000|2021-02-01 15:24:00|1506.4|1506.2|1506.6|1506.2|1506.8|1506.6|1506.2|1506|3713
1612193050000|2021-02-01 15:24:10|1506.8|1506.4|1506.4|1506|1506.8|1506.6|1506.4|1506|2377
1612193060000|2021-02-01 15:24:20|1506.2|1505.8|1506.4|1506|1506.8|1506.4|1506|1505.6|1536
1612193070000|2021-02-01 15:24:30|1506.2|1505.8|1506.4|1506|1506.4|1506|1506|1505.6|1847
1612193080000|2021-02-01 15:24:40|1506.2|1505.8|1506.4|1505.8|1506.4|1505.8|1506|1505.8|233
1612193090000|2021-02-01 15:24:50|1506.6|1506|1507.2|1506.6|1507.2|1507|1506.4|1506|16895
1612193100000|2021-02-01 15:25:00|1506.8|1506.4|1506.6|1506.2|1507|1506.4|1506.4|1506.2|1295
1612193110000|2021-02-01 15:25:10|1506.8|1506.4|1506.8|1506.2|1507|1506.6|1506.6|1506.2|559
1612193120000|2021-02-01 15:25:20|1506.6|1506.4|1507|1506.4|1507|1506.6|1506.6|1506.2|654
1612193130000|2021-02-01 15:25:30|1506.8|1506.6|1506.8|1506.2|1507|1506.6|1506.6|1506.2|685
1612193140000|2021-02-01 15:25:40|1506.6|1506|1506.4|1506|1506.8|1506.6|1506.4|1506|679
1612193150000|2021-02-01 15:25:50|1506.2|1505.8|1506.6|1506|1506.6|1506.4|1506|1505.8|2245
1612193160000|2021-02-01 15:26:00|1506.4|1506.2|1506.8|1506.2|1506.8|1506.4|1506.4|1506.2|0
1612193170000|2021-02-01 15:26:10|1507|1506.4|1506.6|1506.2|1507.2|1506.8|1506.6|1506.2|684
1612193180000|2021-02-01 15:26:20|1506.8|1506|1506.8|1506.2|1506.8|1506.4|1506.6|1506|1820
1612193190000|2021-02-01 15:26:30|1506.6|1506.4|1506.2|1505.8|1506.6|1506.4|1506|1505.6|1875
1612193200000|2021-02-01 15:26:40|1506|1505.6|1506|1505.6|1506.2|1505.8|1506|1505.6|2000
1612193210000|2021-02-01 15:26:50|1506.2|1505.8|1505.6|1505.4|1506.2|1506|1505.6|1505.2|3080
1612193220000|2021-02-01 15:27:00|1505.4|1505.2|1505.4|1505|1505.8|1505.4|1505.2|1505|2044
1612193230000|2021-02-01 15:27:10|1505.2|1504.8|1504.8|1504.4|1505.4|1504.8|1504.8|1504.4|36241
1612193240000|2021-02-01 15:27:20|1505|1504.6|1504.8|1504.4|1505|1504.8|1504.8|1504.4|8920
1612193250000|2021-02-01 15:27:30|1505|1504.6|1505.2|1504.8|1505.4|1505.2|1505|1504.6|3800
1612193260000|2021-02-01 15:27:40|1505|1505|1505.2|1504.8|1505.4|1505|1505|1504.6|100
1612193270000|2021-02-01 15:27:50|1505.4|1505|1505|1504.4|1505.4|1505|1504.6|1504.4|6810
1612193280000|2021-02-01 15:28:00|1504.8|1504.6|1505.8|1505.4|1506|1505.4|1504.8|1504.6|3825
1612193290000|2021-02-01 15:28:10|1506|1505.6|1506.2|1505.8|1506.2|1506|1505.8|1505.4|743
1612193300000|2021-02-01 15:28:20|1506|1505.6|1506.2|1505.8|1506.2|1505.8|1505.8|1505.4|703
1612193310000|2021-02-01 15:28:30|1506|1505.6|1505.6|1505|1506|1505.6|1505.2|1505|2147
1612193320000|2021-02-01 15:28:40|1505.4|1505.4|1506|1505.4|1506|1505.8|1505.4|1505|475
1612193330000|2021-02-01 15:28:50|1505.8|1505.2|1505.4|1504.8|1505.8|1505.4|1505.2|1504.8|5000
1612193340000|2021-02-01 15:29:00|1505.2|1505|1503.8|1503.4|1505.4|1505|1503.4|1503.2|13864
1612193350000|2021-02-01 15:29:10|1504|1503.6|1503.4|1503|1504|1503.8|1503.2|1503|2794
1612193360000|2021-02-01 15:29:20|1503.6|1503.2|1504|1503.4|1504|1503.6|1503.6|1503.2|531
1612193370000|2021-02-01 15:29:30|1504.2|1503.6|1503.8|1503.4|1504.6|1504.4|1503.8|1503.4|3600
1612193380000|2021-02-01 15:29:40|1503.6|1503.2|1503.4|1503.2|1503.6|1503.4|1502.8|1502.6|17441
1612193390000|2021-02-01 15:29:50|1503.2|1503|1502.2|1501.8|1503.4|1503|1502|1501.8|4068
1612193400000|2021-02-01 15:30:00|1502.4|1502|1502.8|1502.4|1503.4|1503|1502.4|1502|4676
1612193410000|2021-02-01 15:30:10|1503|1502.6|1503.6|1503.2|1503.6|1503.2|1502.8|1502.4|4370
1612193420000|2021-02-01 15:30:20|1503.8|1503.4|1503.8|1503.4|1504.2|1503.8|1503.6|1503.4|4954
1612193430000|2021-02-01 15:30:30|1503.6|1503.2|1504.2|1504|1504.2|1504|1503.4|1503.2|3037
1612193440000|2021-02-01 15:30:40|1504.4|1504.2|1504.4|1504|1504.8|1504.4|1504.4|1504|4915
1612193450000|2021-02-01 15:30:50|1504.2|1503.8|1504|1503.4|1504.4|1504|1503.8|1503.4|11770
1612193460000|2021-02-01 15:31:00|1504.2|1503.6|1504.6|1504.2|1504.6|1504.2|1504|1503.6|11169
1612193470000|2021-02-01 15:31:10|1504.8|1504.4|1505.2|1504.8|1505.2|1505|1504.8|1504.4|4335
1612193480000|2021-02-01 15:31:20|1505.4|1504.6|1505.4|1504.8|1505.6|1505.4|1505.2|1504.6|2548
1612193490000|2021-02-01 15:31:30|1505.6|1505|1505.8|1505.4|1506|1505.8|1505.6|1505|5570
1612193500000|2021-02-01 15:31:40|1505.6|1505.2|1505.4|1505|1505.8|1505.2|1505.4|1505|0
1612193510000|2021-02-01 15:31:50|1505.6|1505.2|1505.8|1505.6|1505.8|1505.6|1505.6|1505|560
1612193520000|2021-02-01 15:32:00|1506|1505.4|1506|1505.6|1506|1505.8|1505.8|1505.4|5326
1612193530000|2021-02-01 15:32:10|1505.8|1505.4|1505.4|1505|1506|1505.6|1505.2|1505|4021
1612193540000|2021-02-01 15:32:20|1505.2|1505.2|1505.8|1505.4|1505.8|1505.6|1505.2|1505|2764
1612193550000|2021-02-01 15:32:30|1505.6|1505.2|1505.8|1505.4|1505.8|1505.4|1505.4|1505|890
1612193560000|2021-02-01 15:32:40|1506|1505.6|1506.4|1505.8|1506.6|1506.2|1505.8|1505.4|10517
1612193570000|2021-02-01 15:32:50|1506.6|1506|1506.8|1506.4|1506.8|1506.4|1506.2|1506|8052
1612193580000|2021-02-01 15:33:00|1506.6|1506.2|1506.6|1506|1506.8|1506.2|1506|1505.8|3133
1612193590000|2021-02-01 15:33:10|1506.4|1506.2|1506.2|1505.8|1506.6|1506.2|1505.8|1505.6|7274
1612193600000|2021-02-01 15:33:20|1506.4|1506|1506.6|1506|1506.6|1506.2|1506|1505.6|5303
1612193610000|2021-02-01 15:33:30|1506.4|1505.8|1506.2|1505.8|1506.6|1506|1505.8|1505.6|4652
1612193620000|2021-02-01 15:33:40|1506.4|1506|1507.4|1507|1507.4|1507|1506.4|1506|8740
1612193630000|2021-02-01 15:33:50|1507.2|1506.8|1507.6|1507.2|1507.8|1507.4|1507.2|1506.8|11672
1612193640000|2021-02-01 15:34:00|1507.8|1507.4|1507.8|1507.4|1507.8|1507.4|1507.4|1507.2|1587
1612193650000|2021-02-01 15:34:10|1508|1507.6|1508.2|1507.6|1508.2|1508|1508|1507.4|3448
1612193660000|2021-02-01 15:34:20|1507.8|1507.8|1508.4|1508|1508.4|1508|1507.8|1507.8|4089
1612193670000|2021-02-01 15:34:30|1508.2|1507.8|1507.4|1507|1508.2|1507.8|1507.2|1506.8|8775
1612193680000|2021-02-01 15:34:40|1507.6|1507.2|1508.2|1507.8|1508.2|1508|1507.4|1507.2|6288
1612193690000|2021-02-01 15:34:50|1508|1508|1507.8|1507.2|1508.2|1508|1507.4|1507.2|3958
1612193700000|2021-02-01 15:35:00|1507.6|1507.4|1507.4|1507.2|1507.8|1507.4|1507.4|1506.8|1288
1612193710000|2021-02-01 15:35:10|1507.6|1507|1507.4|1507|1507.8|1507.4|1507.2|1507|300
1612193720000|2021-02-01 15:35:20|1507.6|1507.2|1507.6|1507.2|1508.2|1508|1507.6|1507|2243
1612193730000|2021-02-01 15:35:30|1507.8|1507.4|1507|1506.4|1507.8|1507.4|1506.8|1506.4|2028
1612193740000|2021-02-01 15:35:40|1506.6|1506.6|1506.2|1505.8|1506.8|1506.6|1505.8|1505.6|1953
1612193750000|2021-02-01 15:35:50|1506|1505.6|1505.6|1505.2|1506|1505.6|1505.4|1505|2859
1612193760000|2021-02-01 15:36:00|1505.4|1505|1505.2|1504.6|1505.6|1505.2|1504.4|1504|12735
1612193770000|2021-02-01 15:36:10|1505|1504.8|1505.8|1505.2|1506|1505.6|1505|1504.6|6619
1612193780000|2021-02-01 15:36:20|1505.6|1505.4|1505.8|1505.2|1505.8|1505.4|1505.2|1504.8|704
1612193790000|2021-02-01 15:36:30|1506|1505.4|1505.6|1505.4|1506|1505.8|1505.4|1505|2330
1612193800000|2021-02-01 15:36:40|1505.4|1505.2|1505|1504.6|1505.4|1505.4|1504.8|1504.4|1336
1612193810000|2021-02-01 15:36:50|1504.8|1504.4|1504.4|1503.8|1505|1504.6|1504|1503.6|3399
1612193820000|2021-02-01 15:37:00|1504.2|1504|1503.6|1503.2|1504.2|1504|1503.6|1503|2949
1612193830000|2021-02-01 15:37:10|1503.8|1503|1503.8|1503.2|1503.8|1503.2|1503.8|1503|0
1612193840000|2021-02-01 15:37:20|1504|1503.4|1504|1503.8|1504.2|1504|1503.8|1503.4|8150
1612193850000|2021-02-01 15:37:30|1503.8|1503.6|1503.8|1503.4|1504|1503.8|1503.6|1503.2|1599
1612193860000|2021-02-01 15:37:40|1503.6|1503.2|1503.4|1503|1503.6|1503.2|1503.2|1503|1224
1612193870000|2021-02-01 15:37:50|1503.6|1503.2|1503.8|1503.4|1504|1503.6|1503.6|1503|1127
1612193880000|2021-02-01 15:38:00|1504|1503.2|1504|1503.6|1504.2|1503.8|1503.8|1503.2|1753
1612193890000|2021-02-01 15:38:10|1504.2|1503.8|1504|1503.6|1504.4|1504.2|1504|1503.6|1031
1612193900000|2021-02-01 15:38:20|1503.8|1503.8|1503.8|1503.4|1504.4|1504|1503.8|1503.4|7842
1612193910000|2021-02-01 15:38:30|1503.6|1503.2|1503.6|1503.2|1503.6|1503.4|1503.2|1503|3645
1612193920000|2021-02-01 15:38:40|1503.8|1503.4|1504.6|1504.2|1504.6|1504.2|1503.8|1503.4|4711
1612193930000|2021-02-01 15:38:50|1504.4|1504|1503.8|1503.6|1504.6|1504.2|1503.8|1503.6|1053
1612193940000|2021-02-01 15:39:00|1503.6|1503.4|1503.8|1503.4|1503.8|1503.6|1503.6|1503.2|5706
1612193950000|2021-02-01 15:39:10|1504|1503.6|1503.8|1503.4|1504.2|1503.8|1503.8|1503.4|3729
1612193960000|2021-02-01 15:39:20|1504|1503.6|1504.4|1504|1504.4|1504.2|1504|1503.6|3953
1612193970000|2021-02-01 15:39:30|1504.2|1503.8|1504|1503.8|1504.2|1503.8|1503.8|1503.4|2274
1612193980000|2021-02-01 15:39:40|1504.2|1503.6|1504.6|1504.2|1504.6|1504.2|1504.2|1503.6|14282
1612193990000|2021-02-01 15:39:50|1504.4|1504.4|1504.6|1504|1504.6|1504.4|1504.2|1503.8|2072
1612194000000|2021-02-01 15:40:00||1504.2||1504.2||1504.2||1504|0
1612194010000|2021-02-01 15:40:10|1504.8|1504.4|1504.6|1504|1505|1504.6|1504.4|1504|6247
1612194020000|2021-02-01 15:40:20|1504.4|1503.8|1504|1503.6|1504.4|1504.2|1504|1503.6|5954
1612194030000|2021-02-01 15:40:30|1503.8|1503.8|1504.2|1503.8|1504.2|1503.8|1503.8|1503.6|1348
1612194040000|2021-02-01 15:40:40|1504|1504|1504|1503.4|1504.2|1504|1503.4|1503.2|11550
1612194050000|2021-02-01 15:40:50|1503.8|1503.6|1504|1503.4|1504|1503.6|1503.8|1503.4|700
1612194060000|2021-02-01 15:41:00|1504.2|1503.6|1504.8|1504.4|1505.2|1504.8|1504.2|1503.6|14476
1612194070000|2021-02-01 15:41:10|1504.6|1504.2|1504.6|1504.2|1504.6|1504.4|1504.2|1504|8098
1612194080000|2021-02-01 15:41:20|1504.8|1504.4|1504.8|1504.2|1505|1504.8|1504.6|1504.2|12874
1612194090000|2021-02-01 15:41:30|1505|1504.4|1505|1504.6|1505|1504.8|1504.6|1504.4|23929
1612194100000|2021-02-01 15:41:40|1504.8|1504.4|1505|1504.6|1505.2|1505|1504.6|1504.4|24303
1612194110000|2021-02-01 15:41:50|1504.8|1504.4|1504|1503.6|1504.8|1504.6|1503.8|1503.6|12234
1612194120000|2021-02-01 15:42:00|1503.8|1503.4|1504.4|1504|1504.4|1504.2|1503.6|1503.2|24521
1612194130000|2021-02-01 15:42:10|1504.6|1504.2|1504.8|1504.4|1504.8|1504.6|1504.4|1504.2|9011
1612194140000|2021-02-01 15:42:20|1505|1504.6|1504.6|1504.4|1505.2|1505|1504.6|1504.4|16002
1612194150000|2021-02-01 15:42:30|1504.4|1504.2|1504.6|1504|1504.8|1504.4|1504.2|1504|8757
1612194160000|2021-02-01 15:42:40|1504.8|1504.2|1504.4|1504|1504.8|1504.4|1504.4|1504|5216
1612194170000|2021-02-01 15:42:50|1504.2|1504.2|1504.6|1504.2|1504.6|1504.4|1504.2|1504|10183
1612194180000|2021-02-01 15:43:00|1504.8|1504.4|1505.2|1504.8|1505.4|1505|1504.2|1504|25035
1612194190000|2021-02-01 15:43:10|1505|1504.6|1505.2|1504.8|1505.2|1504.8|1505|1504.6|0
1612194200000|2021-02-01 15:43:20|1505|1505|1505.2|1504.8|1505.2|1505|1504.4|1504.2|3101
1612194210000|2021-02-01 15:43:30|1505.4|1505|1505.6|1505|1505.6|1505.2|1505.4|1505|2189
1612194220000|2021-02-01 15:43:40|1505.4|1504.8|1504.4|1504|1505.6|1504.8|1504.4|1504|2602
1612194230000|2021-02-01 15:43:50|1504.2|1504.2|1505|1504.6|1505.6|1505.2|1504.2|1504.2|6683
1612194240000|2021-02-01 15:44:00|1504.8|1504.4|1505|1504.6|1505|1504.6|1504.6|1504.2|3308
1612194250000|2021-02-01 15:44:10|1505.2|1504.8|1504.8|1504.2|1505.4|1505|1504.8|1504.2|700
1612194260000|2021-02-01 15:44:20|1505|1504.4|1505.2|1504.8|1505.2|1505|1504.8|1504.4|1733
1612194270000|2021-02-01 15:44:30|1505.4|1505|1505.4|1504.8|1505.4|1505.2|1505.2|1504.8|1843
1612194280000|2021-02-01 15:44:40|1505.2|1504.6|1505|1504.8|1505.4|1504.8|1504.8|1504.4|1843
1612194290000|2021-02-01 15:44:50|1505.2|1504.6|1505.2|1504.8|1505.2|1504.8|1505|1504.6|1250
1612194300000|2021-02-01 15:45:00|1505|1504.6|1505.2|1504.8|1505.2|1504.8|1504.6|1504.4|5914
1612194310000|2021-02-01 15:45:10|1505|1504.6|1505.4|1505|1505.4|1505|1504.8|1504.6|7458
1612194320000|2021-02-01 15:45:20|1505.2|1505.2|1504.8|1504.4|1505.4|1505.2|1504.8|1504.4|4718
1612194330000|2021-02-01 15:45:30|1505|1504.6|1505|1504.8|1505.2|1504.8|1504.8|1504.4|350
1612194340000|2021-02-01 15:45:40|1505.2|1504.6|1505.4|1505.2|1505.6|1505.4|1505|1504.6|9838
1612194350000|2021-02-01 15:45:50|1505.2|1505|1505.4|1505|1505.4|1505.2|1505.2|1505|927
1612194360000|2021-02-01 15:46:00|1505.6|1505.2|1505|1504.6|1505.6|1505.4|1504.8|1504.6|5653
1612194370000|2021-02-01 15:46:10|1504.8|1504.8|1505.2|1504.6|1505.2|1504.8|1504.8|1504.6|1852
1612194380000|2021-02-01 15:46:20|1505|1504.8|1505.2|1504.8|1505.2|1505|1505|1504.6|2131
1612194390000|2021-02-01 15:46:30|1505|1504.6|1504.4|1504.2|1505|1504.6|1504.2|1504|1601
1612194400000|2021-02-01 15:46:40|1504.6|1504.4|1504.8|1504.2|1505|1504.8|1504.4|1504.2|8197
1612194410000|2021-02-01 15:46:50||1504.4||1504.4||1504.6||1504.4|0
1612194420000|2021-02-01 15:47:00|1504.6|1504.2|1504.4|1504|1504.6|1504.2|1504.2|1504|6416
1612194430000|2021-02-01 15:47:10|1504.6|1504.2|1505|1504.6|1505|1504.8|1504.4|1504|7613
1612194440000|2021-02-01 15:47:20|1504.8|1504.4|1504.8|1504.4|1505|1504.6|1504.4|1504.2|6829
1612194450000|2021-02-01 15:47:30|1504.6|1504.6|1504.6|1504.4|1505|1504.6|1504.4|1504.2|5167
1612194460000|2021-02-01 15:47:40|1504.4|1504.2|1504.2|1504|1504.4|1504.2|1504.2|1503.8|8704
1612194470000|2021-02-01 15:47:50|1504.4|1504.2|1504.4|1504|1504.6|1504.4|1504.2|1504|4539
1612194480000|2021-02-01 15:48:00|1504.2|1503.6|1504.2|1504|1504.4|1504.2|1504|1503.6|11000
1612194490000|2021-02-01 15:48:10|1504.4|1504.2|1504.6|1504.2|1504.6|1504.4|1504.4|1504.2|2160
1612194500000|2021-02-01 15:48:20|1504.4|1504|1503.8|1503.6|1504.6|1504.2|1503.8|1503.4|6274
1612194510000|2021-02-01 15:48:30|1504|1503.4|1504|1503.6|1504.2|1503.8|1504|1503.4|3957
1612194520000|2021-02-01 15:48:40|1503.8|1503.8|1504|1503.6|1504|1503.8|1503.8|1503.6|1175
1612194530000|2021-02-01 15:48:50|1503.8|1503.4|1503.6|1503.2|1504|1503.6|1503.4|1503.2|6378
1612194540000|2021-02-01 15:49:00|1503|1502.8|1502.8|1502.6|1503.4|1503|1502.8|1502.6|13659
1612194550000|2021-02-01 15:49:10|1503|1502.8|1503|1502.8|1503.2|1503|1502.6|1502.4|13171
1612194560000|2021-02-01 15:49:20|1503.2|1502.6|1503.8|1503.4|1503.8|1503.6|1503.2|1502.6|10407
1612194570000|2021-02-01 15:49:30|1503.6|1503.2|1503.2|1502.8|1503.6|1503.2|1503|1502.8|133
1612194580000|2021-02-01 15:49:40|1503|1503|1503.4|1503.2|1503.4|1503.2|1503|1503|1802
1612194590000|2021-02-01 15:49:50|1503.2|1503|1503|1502.6|1503.4|1503|1502.8|1502.4|1504
1612194600000|2021-02-01 15:50:00|1503.2|1502.8|1503.4|1503|1503.4|1503|1503.2|1502.6|4616
1612194610000|2021-02-01 15:50:10|1502.6|1502.4|1502.8|1502.4|1503.2|1503|1502.6|1502.4|9553
1612194620000|2021-02-01 15:50:20|1502.6|1502.2|1502.4|1502|1502.8|1502.2|1502.2|1502|1673
1612194630000|2021-02-01 15:50:30|1502.2|1501.8|1501.8|1501.4|1502.2|1502|1501.8|1501.4|14361
1612194640000|2021-02-01 15:50:40|1502|1501.6|1502|1501.6|1502|1501.8|1501.6|1501.2|6986
1612194650000|2021-02-01 15:50:50|1502.2|1501.4|1502|1501.8|1502.2|1501.8|1502|1501.4|1202
1612194660000|2021-02-01 15:51:00|1502.2|1502|1502.8|1502.2|1502.8|1502.4|1502.2|1501.8|5334
1612194670000|2021-02-01 15:51:10|1503|1502.4|1502.6|1502|1503|1502.6|1502.4|1502|4679
1612194680000|2021-02-01 15:51:20|1502.8|1502.2|1502.8|1502.4|1502.8|1502.6|1502.6|1502.2|1033
1612194690000|2021-02-01 15:51:30|1503|1502.6|1502.6|1502.2|1503|1502.8|1502.6|1502.2|3317
1612194700000|2021-02-01 15:51:40|1502.8|1502.4|1503|1502.4|1503|1502.6|1502.8|1502.2|699
1612194710000|2021-02-01 15:51:50|1502.8|1502.2|1502.6|1502.2|1502.8|1502.4|1502.4|1502.2|1650
1612194720000|2021-02-01 15:52:00|1502.4|1502|1502.8|1502.4|1502.8|1502.6|1502|1501.8|7491
1612194730000|2021-02-01 15:52:10|1502.6|1502.2|1502.6|1502.2|1502.8|1502.4|1502.2|1502|2703
1612194740000|2021-02-01 15:52:20|1502.8|1502.4|1503|1502.8|1503|1502.8|1502.4|1502|8146
1612194750000|2021-02-01 15:52:30|1503.2|1503|1503.2|1502.8|1503.6|1503.4|1503|1502.6|4756
1612194760000|2021-02-01 15:52:40|1503.4|1503|1503.2|1502.8|1503.4|1503|1503|1502.6|1236
1612194770000|2021-02-01 15:52:50|1503.4|1502.6|1502.8|1502.2|1503.4|1502.8|1502.4|1502.2|16588
1612194780000|2021-02-01 15:53:00|1503|1502.6|1502.6|1502.2|1503|1502.6|1502.2|1502|6789
1612194790000|2021-02-01 15:53:10|1502.8|1502.4|1503.2|1503|1503.2|1503|1502.6|1502.2|14164
1612194800000|2021-02-01 15:53:20|1503|1502.8|1503.4|1503|1503.4|1503.2|1503|1502.6|1231
1612194810000|2021-02-01 15:53:30|1503.2|1502.8|1502.4|1502|1503.2|1502.8|1502.2|1502|1370
1612194820000|2021-02-01 15:53:40|1502.6|1502.2|1503|1502.6|1503|1502.8|1502.4|1502.2|1588
1612194830000|2021-02-01 15:53:50|1502.8|1502.4|1502.8|1502.4|1503.2|1502.8|1502.8|1502.4|1223
1612194840000|2021-02-01 15:54:00|1502.6|1502.6|1502.6|1502|1502.8|1502.6|1502.2|1502|1897
1612194850000|2021-02-01 15:54:10|1502.4|1501.8|1502.4|1501.8|1502.4|1502|1502|1501.8|1125
1612194860000|2021-02-01 15:54:20|1502.6|1502|1502.6|1502.4|1502.6|1502.4|1502.4|1502|3763
1612194870000|2021-02-01 15:54:30|1502.4|1502.2|1502.6|1502|1502.6|1502.2|1502.2|1501.8|1315
1612194880000|2021-02-01 15:54:40|1502.4|1502.2|1502.6|1502|1502.6|1502.2|1502.2|1502|63
1612194890000|2021-02-01 15:54:50|1502.8|1502.2|1502.8|1502.4|1502.8|1502.6|1502.8|1502.2|1189
1612194900000|2021-02-01 15:55:00|1503|1502.6|1503.6|1503.4|1503.8|1503.4|1503|1502.4|6249
1612194910000|2021-02-01 15:55:10|1503.8|1503.6|1504.2|1503.8|1504.2|1504|1503.8|1503.6|7881
1612194920000|2021-02-01 15:55:20|1504.4|1504|1503.4|1502.8|1504.8|1504.4|1503.4|1502.8|2188
1612194930000|2021-02-01 15:55:30|1503.2|1503|1503.6|1503|1503.6|1503.4|1503.2|1503|4282
1612194940000|2021-02-01 15:55:40|1503.4|1503.2|1503.4|1503|1503.8|1503.4|1503.2|1503|2221
1612194950000|2021-02-01 15:55:50|1503.2|1502.8|1503.2|1502.8|1503.4|1503.2|1503|1502.8|405
1612194960000|2021-02-01 15:56:00|1503|1502.6|1503.6|1503.2|1503.6|1503.4|1502.8|1502.4|4304
1612194970000|2021-02-01 15:56:10|1503.8|1503.4|1503.6|1503.2|1503.8|1503.6|1503.6|1503.2|1802
1612194980000|2021-02-01 15:56:20|1503.8|1503.4|1504.4|1504|1504.6|1504.4|1503.6|1503.2|13517
1612194990000|2021-02-01 15:56:30|1504.6|1504.2|1504.8|1504.4|1505.2|1504.8|1504.6|1504.2|5771
1612195000000|2021-02-01 15:56:40|1504.6|1504.2|1504.8|1504.2|1504.8|1504.4|1504.2|1504|2323
1612195010000|2021-02-01 15:56:50|1504.6|1504|1504.4|1503.8|1504.8|1504|1504|1503.8|3831
1612195020000|2021-02-01 15:57:00|1504.2|1503.6|1504.2|1503.8|1504.4|1504|1503.8|1503.6|600
1612195030000|2021-02-01 15:57:10|1504.4|1504|1505|1504.6|1505|1504.8|1504.4|1504|503
1612195040000|2021-02-01 15:57:20|1504.8|1504.4|1505.6|1505.4|1505.6|1505.4|1504.8|1504.4|6715
1612195050000|2021-02-01 15:57:30|1505.4|1505.2|1506.4|1506|1506.4|1506.2|1505.4|1505.2|7970
1612195060000|2021-02-01 15:57:40|1506.6|1506.2|1506.8|1506.4|1507.2|1506.8|1506.4|1506|7563
1612195070000|2021-02-01 15:57:50|1507|1506.6|1506.8|1506.4|1507|1506.8|1506.6|1506.4|3115
1612195080000|2021-02-01 15:58:00|1506.6|1506.2|1506.6|1506.2|1506.8|1506.2|1506.4|1506.2|1284
1612195090000|2021-02-01 15:58:10|1506.8|1506.4|1507|1506.6|1507|1506.8|1506.6|1506.2|15955
1612195100000|2021-02-01 15:58:20|1507.2|1506.8|1507.2|1506.8|1507.4|1507.2|1507|1506.6|3879
1612195110000|2021-02-01 15:58:30|1507|1506.6|1507|1506.6|1507.2|1506.8|1506.8|1506.6|1461
1612195120000|2021-02-01 15:58:40|1506.8|1506.4|1506|1505.4|1506.8|1506.4|1505.6|1505.4|4237
1612195130000|2021-02-01 15:58:50|1506.2|1505.6|1506.8|1506.4|1507|1506.4|1506.2|1505.6|8387
1612195140000|2021-02-01 15:59:00|1507|1506.6|1507.4|1507.2|1507.6|1507.2|1506.8|1506.6|967
1612195150000|2021-02-01 15:59:10|1507.6|1507.4|1507.8|1507.4|1507.8|1507.6|1507.4|1507|5891
1612195160000|2021-02-01 15:59:20|1508|1507.6|1507.4|1506.8|1508.2|1508|1507|1506.8|19787
1612195170000|2021-02-01 15:59:30|1507.6|1507|1507.6|1507|1507.6|1507.4|1507.6|1507|1587
1612195180000|2021-02-01 15:59:40|1507.4|1507.2|1507.6|1507.2|1507.6|1507.2|1507.2|1506.8|2485
1612195190000|2021-02-01 15:59:50|1507.8|1507.4|1507.2|1507|1507.8|1507.6|1507|1506.6|1199
1612195200000|2021-02-01 16:00:00|1507|1506.8|1506.4|1506|1507.6|1507.2|1506.4|1506|15902
1612195210000|2021-02-01 16:00:10|1506.6|1506.2|1507.6|1507.2|1507.8|1507.6|1506.4|1506.2|5644
1612195220000|2021-02-01 16:00:20|1507.4|1507|1507.6|1507|1507.8|1507.4|1507.4|1507|1625
1612195230000|2021-02-01 16:00:30|1507.4|1507.2|1507.6|1507|1507.6|1507.2|1507|1506.8|3180
1612195240000|2021-02-01 16:00:40|1507.4|1506.8|1507.8|1507.2|1507.8|1507.6|1507|1506.8|9975
1612195250000|2021-02-01 16:00:50|1507.6|1507.4|1507|1506.6|1507.8|1507.4|1506.6|1506.2|4835
1612195260000|2021-02-01 16:01:00|1506.8|1506.4|1506|1505.8|1506.8|1506.4|1506|1505.8|1312
1612195270000|2021-02-01 16:01:10|1505.8|1505.6|1505.4|1505|1505.8|1505.6|1505.2|1505|4884
1612195280000|2021-02-01 16:01:20|1505.2|1504.8|1505.8|1505.4|1506.2|1506|1505|1504.8|18778
1612195290000|2021-02-01 16:01:30|1506|1505.6|1505.8|1505.4|1506.2|1505.8|1505.6|1505.4|3015
1612195300000|2021-02-01 16:01:40|1506|1505.2|1506|1505.6|1506|1505.8|1505.8|1505.2|2350
1612195310000|2021-02-01 16:01:50|1506.2|1505.8|1506.6|1506|1506.8|1506.4|1506|1505.6|8062
1612195320000|2021-02-01 16:02:00|1506.4|1506.2|1506|1505.8|1506.6|1506.2|1505.8|1505.4|7560
1612195330000|2021-02-01 16:02:10|1506.2|1505.6|1506.6|1506.2|1506.6|1506.2|1505.8|1505.6|600
1612195340000|2021-02-01 16:02:20|1506.4|1506|1506.6|1506.4|1506.6|1506.4|1506.4|1506|0
1612195350000|2021-02-01 16:02:30|1506.4|1506.2|1506.6|1506|1506.8|1506.6|1506.2|1506|3215
1612195360000|2021-02-01 16:02:40|1506.4|1506.2|1506.2|1505.8|1506.4|1506.2|1506|1505.8|9755
1612195370000|2021-02-01 16:02:50|1506|1506|1506|1505.6|1506.2|1506|1505.8|1505.4|4157
1612195380000|2021-02-01 16:03:00|1505.8|1505.4|1505.8|1505.2|1506|1505.4|1505.2|1505|1545
1612195390000|2021-02-01 16:03:10|1505.6|1505|1505.6|1505.4|1505.8|1505.4|1505.2|1505|3109
1612195400000|2021-02-01 16:03:20|1505.4|1505.2|1506.2|1505.8|1506.2|1506|1505.4|1505.2|4568
1612195410000|2021-02-01 16:03:30|1506.4|1505.6|1506.4|1506|1506.4|1506.2|1506.2|1505.6|1272
1612195420000|2021-02-01 16:03:40|1506.2|1506.2|1506.2|1505.8|1506.4|1506.2|1506|1505.8|1619
1612195430000|2021-02-01 16:03:50|1506|1506|1505.8|1505.6|1506.2|1506|1505.8|1505.6|1650
1612195440000|2021-02-01 16:04:00|1505.4|1505.2|1506.2|1505.8|1506.2|1505.8|1505.4|1505.2|12082
1612195450000|2021-02-01 16:04:10|1506.4|1506|1506.2|1505.8|1506.4|1506|1506|1505.8|705
1612195460000|2021-02-01 16:04:20|1506.4|1506|1506.4|1506.2|1506.8|1506.4|1506.2|1506|4523
1612195470000|2021-02-01 16:04:30|1506.2|1506|1506.6|1506|1506.6|1506.2|1506.2|1506|1426
1612195480000|2021-02-01 16:04:40|1506.8|1506.2|1506.4|1506|1506.8|1506.6|1506.2|1506|945
1612195490000|2021-02-01 16:04:50|1506.6|1506.2|1506.8|1506.4|1506.8|1506.4|1506.6|1506|1698
1612195500000|2021-02-01 16:05:00|1507|1506.6|1507.4|1507|1507.4|1507.2|1507|1506.6|2452
1612195510000|2021-02-01 16:05:10|1507.2|1506.8|1507.4|1507|1507.4|1507.2|1507|1506.8|3231
1612195520000|2021-02-01 16:05:20|1507.6|1507.2|1507|1506.6|1507.6|1507.4|1507|1506.6|2757
1612195530000|2021-02-01 16:05:30|1507.2|1506.8|1507.2|1507|1507.4|1507.2|1507.2|1506.8|3124
1612195540000|2021-02-01 16:05:40|1507.4|1507.2|1506.6|1506.2|1507.4|1507.2|1506.6|1506.2|2094
1612195550000|2021-02-01 16:05:50|1506.4|1506.4|1506|1505.8|1506.6|1506.4|1506|1505.8|577
1612195560000|2021-02-01 16:06:00|1506.2|1506|1506.2|1505.8|1506.6|1506.2|1506|1505.8|1308
1612195570000|2021-02-01 16:06:10|1506|1505.6|1506.2|1505.6|1506.2|1505.8|1505.8|1505.6|320
1612195580000|2021-02-01 16:06:20|1506.4|1506|1506.6|1506|1506.8|1506.6|1506.2|1505.6|6426
1612195590000|2021-02-01 16:06:30|1506.8|1506.2|1507.6|1507.2|1507.6|1507.4|1506.6|1506.2|4874
1612195600000|2021-02-01 16:06:40|1507.4|1507|1507.6|1507.4|1507.6|1507.4|1507.2|1507|1161
1612195610000|2021-02-01 16:06:50|1507.8|1507.2|1508.2|1508|1508.6|1508.4|1507.8|1507.2|15763
1612195620000|2021-02-01 16:07:00|1508.4|1508.2|1508.8|1508.4|1509|1508.8|1508.4|1508|8081
1612195630000|2021-02-01 16:07:10|1509|1508.6|1508.6|1508.2|1509|1508.6|1508.4|1508.2|7653
1612195640000|2021-02-01 16:07:20|1508.8|1507.8|1508|1507.6|1508.8|1508.2|1508|1507.6|30088
1612195650000|2021-02-01 16:07:30|1507.8|1507.4|1508.2|1507.6|1508.2|1507.6|1507.8|1507.4|135
1612195660000|2021-02-01 16:07:40|1508.4|1507.8|1508.4|1508|1508.8|1508.2|1508.2|1507.8|1121
1612195670000|2021-02-01 16:07:50|1508.6|1507.8|1508.4|1508|1508.6|1508.2|1508.2|1507.8|1828
1612195680000|2021-02-01 16:08:00|1508.6|1508.2|1508.6|1508.2|1508.8|1508.4|1508.4|1508.2|631
1612195690000|2021-02-01 16:08:10|1508.8|1508.4|1508.6|1508|1508.8|1508.6|1508.6|1508|800
1612195700000|2021-02-01 16:08:20|1508.4|1508.2|1508.4|1508|1508.8|1508.2|1508.4|1508|125
1612195710000|2021-02-01 16:08:30|1508.6|1508.2|1508.8|1508.4|1508.8|1508.6|1508.4|1508|590
1612195720000|2021-02-01 16:08:40|1508.6|1508.2|1508.4|1508|1508.8|1508.2|1508.4|1508|1
1612195730000|2021-02-01 16:08:50|1508.6|1508.2|1508.2|1508|1508.6|1508.4|1508.2|1507.8|5678
1612195740000|2021-02-01 16:09:00|1508|1507.8|1507.8|1507.4|1508|1508|1507.4|1507.2|9943
1612195750000|2021-02-01 16:09:10|1508|1507.6|1508|1507.6|1508|1507.6|1508|1507.6|643
1612195760000|2021-02-01 16:09:20|1507.8||1508||1508||1507.8||0
1612195770000|2021-02-01 16:09:30|1507.8|1507.8|1508|1507.6|1508|1507.8|1507.8|1507.6|3100
1612195780000|2021-02-01 16:09:40|1508.2|1507.8|1508|1507.6|1508.2|1508|1507.8|1507.4|1084
1612195790000|2021-02-01 16:09:50|1507.8|1507.8|1508|1507.6|1508|1507.8|1507.8|1507.6|1605
1612195800000|2021-02-01 16:10:00|1507.8|1507.4|1508.2|1507.8|1508.2|1508|1507.6|1507.4|5303
1612195810000|2021-02-01 16:10:10|1508|1507.6|1508|1507.6|1508|1507.6|1507.8|1507.6|0
1612195820000|2021-02-01 16:10:20|1508.2|1507.8|1508.4|1508|1508.4|1508.2|1508.2|1507.6|3075
1612195830000|2021-02-01 16:10:30|1508.2|1507.8|1508|1507.6|1508.4|1508|1507.8|1507.4|10721
1612195840000|2021-02-01 16:10:40|1508.2|1508|1507.8|1507.4|1508.2|1508|1507.8|1507.4|11329
1612195850000|2021-02-01 16:10:50|1507.6|1507.2|1507|1506.8|1507.8|1507.4|1507|1506.8|3545
1612195860000|2021-02-01 16:11:00|1506.8|1506.6|1507|1506.8|1507.4|1507|1506.8|1506.6|20561
1612195870000|2021-02-01 16:11:10|1506.8|1506.6|1506.6|1506.4|1507|1506.6|1506.6|1506.4|5489
1612195880000|2021-02-01 16:11:20|1506.8|1506.6|1507.4|1507|1507.4|1507.2|1506.8|1506.4|8093
1612195890000|2021-02-01 16:11:30|1507.2|1506.8|1507.4|1507|1507.4|1507|1507|1506.8|3034
1612195900000|2021-02-01 16:11:40|1507.6|1507.2|1507.4|1507|1507.6|1507.2|1507.2|1507|1501
1612195910000|2021-02-01 16:11:50|1507.2|1506.8|1507.2|1506.8|1507.2|1507|1506.6|1506.4|8792
1612195920000|2021-02-01 16:12:00|1507|1506.6|1507|1506.6|1507|1506.6|1506.4|1506.2|12581
1612195930000|2021-02-01 16:12:10|1506.8|1506.8|1506.8|1506.4|1506.8|1506.8|1506.6|1506.2|3552
1612195940000|2021-02-01 16:12:20|1507|1506.6|1507|1506.6|1507|1506.8|1507|1506.4|1661
1612195950000|2021-02-01 16:12:30||1506.8||1506.6||1506.8||1506.4|965
1612195960000|2021-02-01 16:12:40|1507.2|1506.8|1507.8|1507.4|1507.8|1507.6|1507|1506.6|6515
1612195970000|2021-02-01 16:12:50|1507.6|1507.2|1507.4|1507.2|1507.6|1507.2|1507.4|1507|112
1612195980000|2021-02-01 16:13:00|1507.2|1507|1507|1506.6|1507.4|1507.2|1506.8|1506.6|7599
1612195990000|2021-02-01 16:13:10|1507.2|1506.8|1507|1506.6|1507.2|1506.8|1506.8|1506.6|3584
1612196000000|2021-02-01 16:13:20|1507.2|1506.8|1507.4|1507|1507.4|1507|1507.2|1506.6|913
1612196010000|2021-02-01 16:13:30|1507.6|1507.2|1507.6|1507.2|1507.6|1507.4|1507.2|1507|9542
1612196020000|2021-02-01 16:13:40|1507.8|1507.4|1507.6|1507.4|1507.8|1507.6|1507.6|1507.2|621
1612196030000|2021-02-01 16:13:50|1507.4|1507.2|1507.4|1507|1507.8|1507.4|1507.4|1507|12783
1612196040000|2021-02-01 16:14:00|1507.2|1507.2|1507.6|1507.4|1507.6|1507.4|1507|1506.8|2995
1612196050000|2021-02-01 16:14:10|1507.8|1507.6|1507.4|1507.2|1508|1507.6|1507.4|1507.2|2784
1612196060000|2021-02-01 16:14:20|1507.6|1507.4|1507.6|1507.2|1507.8|1507.4|1507.4|1507.2|1056
1612196070000|2021-02-01 16:14:30|1507.4|1507|1507.6|1507.4|1507.6|1507.4|1507.4|1507|1068
1612196080000|2021-02-01 16:14:40|1507.4|1507.2|1507.2|1506.8|1507.4|1507.2|1507|1506.8|1343
1612196090000|2021-02-01 16:14:50|1507|1506.6|1507.4|1507|1507.4|1507|1506.6|1506.4|2815
1612196100000|2021-02-01 16:15:00|1507.6|1507.2|1507.6|1507.2|1507.8|1507.6|1507.4|1507|2891
1612196110000|2021-02-01 16:15:10|1507.4|1507.4|1506.6|1506.2|1507.4|1507.4|1506.4|1506.2|6797
1612196120000|2021-02-01 16:15:20|1506.8|1506.4|1507|1506.6|1507|1506.8|1506.8|1506.2|1608
1612196130000|2021-02-01 16:15:30|1507.2|1506.8|1507.2|1507|1507.4|1507.2|1507.2|1506.6|2335
1612196140000|2021-02-01 16:15:40|1507.4|1506.8|1507.4|1507|1507.4|1507.2|1507|1506.8|3400
1612196150000|2021-02-01 16:15:50|1507.2|1507.2|1507.4|1507|1507.4|1507.2|1507.2|1507|3665
1612196160000|2021-02-01 16:16:00|1507.2|1506.8|1507.2|1506.8|1507.4|1507|1507|1506.6|8284
1612196170000|2021-02-01 16:16:10|1507|1506.6|1506.8|1506.6|1507|1506.8|1506.6|1506.2|1833
1612196180000|2021-02-01 16:16:20|1506.6|1506.4|1507|1506.6|1507|1506.8|1506.6|1506.4|2071
1612196190000|2021-02-01 16:16:30|1506.8|1506.4|1506.8|1506.4|1506.8|1506.4|1506.6|1506.4|1423
1612196200000|2021-02-01 16:16:40||1506.6||1506.4||1506.6||1506.4|100
1612196210000|2021-02-01 16:16:50||1506.6||1506.6||1506.6||1506.6|0
1612196220000|2021-02-01 16:17:00|1507|1506.8|1507|1506.8|1507|1506.8|1506.8|1506.8|2371
1612196230000|2021-02-01 16:17:10|1506.8|1506.6|1507|1506.6|1507|1506.8|1506.8|1506.6|429
1612196250000|2021-02-01 16:17:30|1506.8|1506.8|1507|1506.6|1507|1506.8|1506.8|1506.6|881
1612196260000|2021-02-01 16:17:40|1507.2|1506.8|1507.4|1507|1507.4|1507.2|1507|1506.6|12377
1612196270000|2021-02-01 16:17:50|1507.2|1507.2|1507|1506.8|1507.2|1507.2|1507|1506.8|1203
1612196280000|2021-02-01 16:18:00|1506.8|1506.6|1507.4|1507|1507.4|1507.2|1506.6|1506.4|7306
1612196290000|2021-02-01 16:18:10|1507.2|1507.2|1507|1506.6|1507.6|1507.2|1507|1506.6|6752
1612196300000|2021-02-01 16:18:20|1507.2|1506.8|1506.8|1506.6|1507.2|1506.8|1506.4|1506.2|6916
1612196310000|2021-02-01 16:18:30|1506.6|1506.4|1506.8|1506.4|1507|1506.6|1506.6|1506.4|1011
1612196320000|2021-02-01 16:18:40|1507|1506.6|1507.2|1506.8|1507.2|1506.8|1506.8|1506.6|5091
1612196330000|2021-02-01 16:18:50|1507|1507|1506.6|1506.2|1507.2|1507|1506.4|1506.2|7801
1612196340000|2021-02-01 16:19:00|1506.8|1506.4|1506.8|1506.4|1506.8|1506.6|1506.4|1506|12720
1612196350000|2021-02-01 16:19:10|1506.6|1506.2|1506.8|1506.4|1506.8|1506.6|1506.6|1506.2|689
1612196360000|2021-02-01 16:19:20|1506.6|1506.6|1506.4|1506.2|1506.6|1506.6|1506.4|1506.2|6600
1612196370000|2021-02-01 16:19:30|1506.6|1506|1506.2|1505.8|1506.6|1506.2|1506|1505.8|9725
1612196380000|2021-02-01 16:19:40|1506.4|1506|1506.2|1506|1506.4|1506.2|1506.2|1505.8|2305
1612196390000|2021-02-01 16:19:50|1506.4|1506.2|1506.4|1506.2|1506.4|1506.2|1506.2|1506|9187
1612196400000|2021-02-01 16:20:00|1506.6|1506.4|1506.8|1506.6|1506.8|1506.6|1506.6|1506.4|1979
1612196410000|2021-02-01 16:20:10|1506.6|1506.4|1506.6|1506.2|1506.8|1506.6|1506.4|1506.2|3447
1612196420000|2021-02-01 16:20:20|1506.8|1506.4|1506.4|1506|1506.8|1506.4|1506.4|1506|6853
1612196430000|2021-02-01 16:20:30|1506.6|1506.2|1506.8|1506.6|1507|1506.8|1506.6|1506.2|9244
1612196440000|2021-02-01 16:20:40|1507|1506.8|1507|1506.6|1507|1506.8|1507|1506.6|1006
1612196450000|2021-02-01 16:20:50|1507.2|1506.8|1507.6|1507.4|1507.6|1507.4|1507|1506.6|11610
1612196460000|2021-02-01 16:21:00|1507.8|1507.6|1508|1507.6|1508|1507.8|1507.8|1507.4|2232
1612196470000|2021-02-01 16:21:10|1507.8|1507.8|1507.6|1507.4|1508|1507.8|1507.6|1507.4|3704
1612196480000|2021-02-01 16:21:20|1507.8||1507.8||1507.8||1507.8||0
1612196490000|2021-02-01 16:21:30|1508|1507.6|1508|1507.6|1508.2|1507.8|1507.8|1507.4|2966
1612196500000|2021-02-01 16:21:40|1508.2|1507.8|1508.2|1507.6|1508.2|1508|1507.8|1507.6|1877
1612196510000|2021-02-01 16:21:50|1508|1507.8|1508|1507.6|1508.2|1508|1507.8|1507.6|3345
1612196520000|2021-02-01 16:22:00|1507.8|1507.8|1507.6|1507.4|1508|1507.8|1507.6|1507.4|6059
1612196530000|2021-02-01 16:22:10|1507.4|1507.2|1507.8|1507.4|1507.8|1507.6|1507.4|1507|6622
1612196540000|2021-02-01 16:22:20|1508|1507.6|1508.4|1508|1508.4|1508.2|1508|1507.6|7786
1612196550000|2021-02-01 16:22:30|1508.6|1508.2|1509.4|1509|1509.4|1509.2|1508.6|1508|22563
1612196560000|2021-02-01 16:22:40|1509.6|1509.2|1509.4|1509|1509.6|1509.4|1509.2|1509|1834
1612196570000|2021-02-01 16:22:50|1509.2|1509.2|1509|1508.6|1509.4|1509.2|1508.8|1508.6|6702
1612196580000|2021-02-01 16:23:00|1508.8|1508.4|1509|1508.6|1509|1508.8|1508.6|1508.4|742
1612196590000|2021-02-01 16:23:10|1509.2|1508.8|1509.4|1509|1509.4|1509|1509.2|1508.6|2528
1612196600000|2021-02-01 16:23:20||1509.2||1509.2||1509.2||1509.2|0
1612196610000|2021-02-01 16:23:30|1509.6|1509|1509.4|1509|1509.6|1509.2|1509.2|1509|5006
1612196620000|2021-02-01 16:23:40|1509.2|1509.2|1509.4|1509|1509.4|1509.2|1509.2|1509|3777
1612196630000|2021-02-01 16:23:50|1509.2|1508.8|1509.2|1508.8|1509.2|1509|1508.8|1508.6|4357
1612196640000|2021-02-01 16:24:00|1509|1509|1509.6|1509.2|1509.6|1509.4|1509|1508.8|5960
1612196650000|2021-02-01 16:24:10|1509.4|1509.4|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|2246
1612196660000|2021-02-01 16:24:20|1509.6|1509.6|1509.4|1509.2|1509.8|1509.6|1509.4|1509|4084
1612196670000|2021-02-01 16:24:30|1509.6||1509.6||1509.6||1509.4||0
1612196680000|2021-02-01 16:24:40|1509.8|1509.4|1510|1509.6|1510|1509.8|1509.6|1509.2|10500
1612196690000|2021-02-01 16:24:50|1509.8|1509.4|1509.8|1509.6|1509.8|1509.6|1509.6|1509.4|2637
1612196700000|2021-02-01 16:25:00|1509.6|1509.4|1510.6|1510.2|1510.6|1510.4|1509.4|1509.2|21650
1612196710000|2021-02-01 16:25:10|1510.8|1510.4|1511.6|1511.2|1511.6|1511.4|1510.8|1510.4|12877
1612196720000|2021-02-01 16:25:20|1511.4|1511.4|1511.8|1511.6|1511.8|1511.6|1511.4|1511.2|8166
1612196730000|2021-02-01 16:25:30|1512|1511.8|1511.6|1511.2|1512|1511.8|1511.4|1511.2|5427
1612196740000|2021-02-01 16:25:40|1511.4|1511.4|1511.2|1510.8|1511.4|1511.4|1510.8|1510.6|9345
1612196750000|2021-02-01 16:25:50|1511.4|1511|1511.8|1511.4|1511.8|1511.6|1511.4|1511|5288
1612196760000|2021-02-01 16:26:00|1511.6|1511.6|1512|1511.6|1512|1511.8|1511.6|1511.2|7647
1612196770000|2021-02-01 16:26:10|1511.8|1511.8|1511.8|1511.4|1511.8|1511.8|1511.6|1511.4|4320
1612196780000|2021-02-01 16:26:20|1511.6|1510.8|1511.6|1511.2|1511.8|1511.4|1511|1510.8|39794
1612196790000|2021-02-01 16:26:30|1512|1511.4|1511.8|1511.4|1512|1511.8|1511.6|1511.4|14530
1612196800000|2021-02-01 16:26:40|1512|1511.6|1512.4|1512|1512.6|1512.2|1511.8|1511.4|31538
1612196810000|2021-02-01 16:26:50|1512.6|1512.2|1512.4|1512|1512.6|1512.4|1512|1511.8|6131
1612196820000|2021-02-01 16:27:00|1512.6|1512.2|1512.4|1512.2|1512.6|1512.4|1512.2|1512|2271
1612196830000|2021-02-01 16:27:10|1512.2|1512|1512.4|1512|1512.4|1512.2|1512.2|1512|7
1612196840000|2021-02-01 16:27:20|1512.2|1512.2|1511.6|1511.2|1512.4|1512.2|1511.4|1511.2|14549
1612196850000|2021-02-01 16:27:30|1511.8|1511.4|1511.8|1511.6|1511.8|1511.6|1511.8|1511.4|1653
1612196860000|2021-02-01 16:27:40|1512|1511.8|1512|1511.4|1512|1511.8|1511.6|1511.4|2052
1612196870000|2021-02-01 16:27:50|1512.2|1511.6|1512.4|1512|1512.4|1512.2|1512.2|1511.6|5373
1612196880000|2021-02-01 16:28:00|1512.6|1512.2|1512|1511.6|1512.6|1512.2|1512|1511.6|2255
1612196890000|2021-02-01 16:28:10|1511.8|1511.4|1512|1511.6|1512.4|1511.8|1511.2|1511|6575
1612196900000|2021-02-01 16:28:20|1512.2|1511.4|1512.2|1511.8|1512.2|1511.8|1511.8|1511.4|5
1612196910000|2021-02-01 16:28:30|1512|1511.6|1512|1511.8|1512.2|1511.8|1511.6|1511.4|10164
1612196920000|2021-02-01 16:28:40|1512.2|1512|1512.4|1512.2|1512.6|1512.2|1512|1512|7943
1612196930000|2021-02-01 16:28:50|1512.2|1512|1512|1511.6|1512.2|1512|1512|1511.4|3583
1612196940000|2021-02-01 16:29:00|1511.8|1511.4|1511.6|1511|1512|1511.4|1511.4|1511|1052
1612196950000|2021-02-01 16:29:10|1511.4|1511.2|1510.8|1510.2|1511.6|1511.2|1510.6|1510|6772
1612196960000|2021-02-01 16:29:20|1510.6|1510.4|1511.2|1510.8|1511.2|1511|1510.6|1510.2|3964
1612196970000|2021-02-01 16:29:30|1511.4|1511|1511.2|1510.8|1511.8|1511.4|1511.2|1510.8|7117
1612196980000|2021-02-01 16:29:40|1511|1510.6|1510.8|1510.4|1511|1510.6|1510.8|1510.2|1395
1612196990000|2021-02-01 16:29:50|1511|1510.2|1510.2|1510|1511|1510.4|1510|1509.6|7007
1612252810000|2021-02-02 08:00:10|1525.8|1525.4|1522|1520.2|1526.8|1525.4|1521.2|1520.2|149839
1612252820000|2021-02-02 08:00:20|1522.2|1520.4|1520.4|1519.2|1522.2|1521|1520.4|1519|21713
1612252830000|2021-02-02 08:00:30|1520.2|1518.6|1519.8|1518.2|1521|1520.2|1518.8|1518|19838
1612252840000|2021-02-02 08:00:40|1519.6|1518.4|1518|1516.4|1519.6|1518.8|1517.6|1516.4|11263
1612252850000|2021-02-02 08:00:50|1518.2|1517|1518.8|1517.6|1519.2|1518.4|1517.6|1516.6|4388
1612252860000|2021-02-02 08:01:00|1519|1517.8|1519.2|1518.2|1520.6|1520.4|1519|1517.8|15931
1612252870000|2021-02-02 08:01:10|1519|1518|1520.2|1519.2|1520.4|1519.2|1519|1518|10512
1612252880000|2021-02-02 08:01:20|1520.4|1519.6|1520|1519|1520.6|1520|1519.6|1518.6|4889
1612252890000|2021-02-02 08:01:30|1519.8|1519.2|1521.8|1520.8|1522.6|1521.6|1519.2|1518|45922
1612252900000|2021-02-02 08:01:40|1522.8|1521|1519.8|1519.6|1523|1521.8|1519.2|1518|18574
1612252910000|2021-02-02 08:01:50|1520|1519.8|1519.4|1518.2|1520.8|1519.8|1519.2|1518|28181
1612252920000|2021-02-02 08:02:00|1519.6|1518.4|1519.6|1518.6|1520|1519.6|1519.2|1518.2|4863
1612252930000|2021-02-02 08:02:10|1519.4|1518.4|1519.2|1517.6|1519.8|1519|1519|1517.4|8840
1612252940000|2021-02-02 08:02:20|1518.4|1517.4|1518.6|1517.8|1519.2|1517.8|1517.2|1516.4|8534
1612252950000|2021-02-02 08:02:30|1519.4|1518|1519.8|1519|1520|1519.2|1519.4|1518|7472
1612252960000|2021-02-02 08:02:40|1519.6|1519.4|1525|1524|1525|1524|1519.6|1519|17629
1612252970000|2021-02-02 08:02:50|1525.6|1524.2|1527.4|1526.2|1527.4|1526.8|1524.8|1524|15218
1612252980000|2021-02-02 08:03:00|1527|1526.4|1526.6|1526.2|1527.4|1526.4|1526|1525.6|11660
1612252990000|2021-02-02 08:03:10|1527|1526.4|1522.6|1521.4|1527|1526.4|1522|1521.2|8743
1612253000000|2021-02-02 08:03:20|1522.4|1521.2|1520|1519|1522.4|1521.4|1518.4|1517.6|10185
1612253010000|2021-02-02 08:03:30|1520.2|1519.2|1519.4|1518.2|1520.4|1519.6|1519.4|1518.2|4414
1612253020000|2021-02-02 08:03:40|1519.6|1518.4|1520.2|1519|1520.6|1520|1519.6|1518.4|5030
1612253030000|2021-02-02 08:03:50|1520|1519.2|1521|1520.2|1521|1520.2|1519.2|1518.2|7575
1612253040000|2021-02-02 08:04:00|1520|1520|1521.2|1520.4|1521.2|1520.6|1519.4|1518.6|29055
1612253050000|2021-02-02 08:04:10|1521|1520.2|1521.6|1520.4|1521.8|1521.6|1521|1520.2|3184
1612253060000|2021-02-02 08:04:20|1521.8|1520.6|1521.6|1520.6|1521.8|1521.2|1521.6|1520.4|1758
1612253070000|2021-02-02 08:04:30|1521|1520.4|1520.4|1520|1521.4|1520.6|1520.2|1519.6|5525
1612253080000|2021-02-02 08:04:40|1520.6|1520.2|1521.4|1520.8|1521.6|1521|1520.6|1520|7247
1612253090000|2021-02-02 08:04:50|1521.6|1521|1522.2|1522|1522.4|1522|1521.6|1521|6184
1612253100000|2021-02-02 08:05:00|1521.8|1521.6|1521.4|1520.2|1521.8|1521.8|1520.6|1520|2484
1612253110000|2021-02-02 08:05:10|1521.2|1520.4|1520.4|1519.6|1521.4|1520.8|1520.2|1519.6|25630
1612253120000|2021-02-02 08:05:20|1520.6|1519.8|1521.2|1520.6|1521.8|1521|1520.6|1519.8|7124
1612253130000|2021-02-02 08:05:30|1521.4|1520.8|1521|1520.4|1522.2|1522|1521|1520.2|17389
1612253140000|2021-02-02 08:05:40|1520.8|1520.2|1522|1521.2|1522.2|1521.8|1520.4|1519.6|6870
1612253150000|2021-02-02 08:05:50|1522.2|1521.4|1522.2|1521.4|1522.4|1521.8|1521.8|1521.2|4960
1612253160000|2021-02-02 08:06:00|1521.4|1521.2|1522.6|1522.2|1523.2|1522.6|1521.4|1521.2|11249
1612253170000|2021-02-02 08:06:10|1522.4|1522|1522.8|1521.8|1523|1522.2|1521.8|1521.4|5562
1612253180000|2021-02-02 08:06:20|1523|1522.2|1523.6|1523|1523.8|1523.2|1523|1522.2|17872
1612253190000|2021-02-02 08:06:30|1523.4|1523.2|1523.6|1523.2|1523.6|1523.2|1523.2|1522.2|8715
1612253200000|2021-02-02 08:06:40|1523.8|1523.4|1522.6|1521.8|1523.8|1523.6|1522.4|1521.2|9655
1612253210000|2021-02-02 08:06:50|1522.4|1521.6|1523.4|1522.4|1523.4|1522.6|1522|1521.2|2302
1612253220000|2021-02-02 08:07:00|1523|1522.6|1523|1522|1523.4|1522.6|1522.6|1521.6|2942
1612253230000|2021-02-02 08:07:10|1522.6|1521.8|1521.8|1521.2|1523|1522|1521|1520|6814
1612253240000|2021-02-02 08:07:20|1521.6|1521.4|1521.6|1521.2|1521.8|1521.4|1521.4|1520.8|2230
1612253250000|2021-02-02 08:07:30|1521.8|1521.4|1522.4|1521.8|1523.2|1522.4|1521.8|1521.2|7337
1612253260000|2021-02-02 08:07:40|1522.6|1522|1524.8|1524|1525|1524.4|1522.6|1522|11698
1612253270000|2021-02-02 08:07:50|1524.6|1524.2|1525.2|1524.8|1525.4|1525|1524.6|1524|4683
1612253280000|2021-02-02 08:08:00|1525.4|1525|1523.6|1523|1526|1525.2|1523.6|1523|14966
1612253290000|2021-02-02 08:08:10|1523.8|1523.2|1524|1523.2|1524.4|1523.6|1523.8|1523.2|1801
1612253300000|2021-02-02 08:08:20|1524.2|1523.4|1524.4|1523.6|1524.4|1524|1524|1523.2|683
1612253310000|2021-02-02 08:08:30|1524.2|1523.4|1523.6|1523.2|1524.4|1523.8|1523.2|1522.4|15525
1612253320000|2021-02-02 08:08:40|1523.8|1523.6|1524.2|1523.8|1524.2|1524|1523.8|1523.2|3773
1612253330000|2021-02-02 08:08:50|1524|1523.6|1524|1523|1524|1523.6|1523.6|1522.8|4941
1612253340000|2021-02-02 08:09:00|1524.2|1523.2|1527|1526.6|1527|1526.6|1524|1523.2|30818
1612253350000|2021-02-02 08:09:10|1527.4|1526.8|1527.6|1527|1527.8|1527.2|1526.4|1526.2|8335
1612253360000|2021-02-02 08:09:20|1527.4|1527.2|1527.8|1527|1528.2|1527.8|1527.2|1526.6|12242
1612253370000|2021-02-02 08:09:30|1528|1527.2|1527.2|1526.6|1528.4|1528|1527|1526.4|9853
1612253380000|2021-02-02 08:09:40|1527|1526.4|1527.6|1527.2|1527.8|1527.2|1526.6|1526.2|5010
1612253390000|2021-02-02 08:09:50|1527.4|1527|1528.2|1528|1528.4|1528|1527.2|1526.6|12768
1612253400000|2021-02-02 08:10:00|1528|1527.8|1526.2|1525.6|1528|1527.8|1525.6|1525|18065
1612253410000|2021-02-02 08:10:10|1526|1525.4|1525.8|1525.2|1526.4|1525.8|1525.6|1525|22636
1612253420000|2021-02-02 08:10:20|1525.6|1525|1528|1527.2|1528|1527.2|1525.6|1525|5980
1612253430000|2021-02-02 08:10:30|1527.8|1527.4|1527.8|1527.2|1528|1527.4|1527.6|1527.2|102
1612253440000|2021-02-02 08:10:40|1528|1527.4|1526.8|1526.4|1528|1527.4|1526.4|1526.2|4145
1612253450000|2021-02-02 08:10:50|1527|1526.6|1525.8|1525|1527.4|1526.6|1525.6|1525|12298
1612253460000|2021-02-02 08:11:00|1525.4|1524.8|1523.8|1523.2|1525.8|1525|1523.6|1523|26633
1612253470000|2021-02-02 08:11:10|1523.6|1523|1523.2|1522.4|1524|1523.4|1522.8|1522.4|18844
1612253480000|2021-02-02 08:11:20|1523|1522.2|1523.2|1522.8|1523.2|1522.8|1522.4|1521.6|4547
1612253490000|2021-02-02 08:11:30|1523.4|1523|1524|1523.4|1525.4|1524.6|1523.4|1523|14565
1612253500000|2021-02-02 08:11:40|1523.8|1523.2|1523.2|1522.6|1523.8|1523.2|1522.8|1522.4|2788
1612253510000|2021-02-02 08:11:50|1523|1522.4|1522.6|1522.2|1523|1522.6|1522.4|1522|6435
1612253520000|2021-02-02 08:12:00|1522.4|1522|1523.4|1523|1524|1523.2|1521.8|1521.2|14462
1612253530000|2021-02-02 08:12:10|1523.2|1522.8|1523.8|1523.2|1523.8|1523.4|1523|1522.4|12023
1612253540000|2021-02-02 08:12:20|1524|1523.4|1524|1523.8|1524.2|1524|1523.6|1523.2|6484
1612253550000|2021-02-02 08:12:30|1524.2|1523.6|1524.4|1524|1524.4|1524.2|1524|1523.6|18672
1612253560000|2021-02-02 08:12:40|1524.2|1523.8|1523.4|1523|1524.4|1524|1523.4|1523|1886
1612253570000|2021-02-02 08:12:50|1523.6|1523.2|1523.4|1523|1523.8|1523.2|1523.4|1522.6|572
1612253580000|2021-02-02 08:13:00|1523.2|1522.8|1522.6|1522|1523.4|1523|1522.2|1521.6|13954
1612253590000|2021-02-02 08:13:10|1522.4|1521.8|1521.4|1520.4|1522.4|1521.8|1521.4|1520.2|1755
1612253600000|2021-02-02 08:13:20|1521.6|1520.8|1522.2|1521.4|1522.6|1522.2|1521.6|1520.8|10545
1612253610000|2021-02-02 08:13:30|1522.4|1521.6|1522.4|1522.2|1522.6|1522.2|1522.2|1521.6|1793
1612253620000|2021-02-02 08:13:40|1522.2|1522|1522.4|1522.2|1522.4|1522.2|1522.2|1522|1405
1612253630000|2021-02-02 08:13:50|1522.2|1522|1522|1521.4|1522.6|1522|1522|1521.4|3683
1612253640000|2021-02-02 08:14:00|1521.8|1521.2|1521.6|1521.2|1522|1521.4|1521.2|1520.6|2643
1612253650000|2021-02-02 08:14:10|1521.8|1521.4|1522.6|1522.2|1523.4|1522.6|1521.8|1521.2|4624
1612253660000|2021-02-02 08:14:20|1522.4|1522|1522.2|1521.6|1523.2|1522.8|1522.2|1521.6|8472
1612253670000|2021-02-02 08:14:30|1522.4|1521.4|1522.6|1522|1522.6|1522|1522.2|1521.2|3186
1612253680000|2021-02-02 08:14:40|1522.4|1522.2|1523.4|1522.6|1523.8|1523.2|1522.4|1522|7003
1612253690000|2021-02-02 08:14:50|1523.6|1523|1523.2|1522.4|1523.6|1523|1522.8|1522.2|3797
1612253700000|2021-02-02 08:15:00|1523|1522.2|1523.2|1522.8|1523.4|1523|1522.6|1522|2564
1612253710000|2021-02-02 08:15:10|1523|1522.6|1523.2|1522.4|1523.2|1522.6|1522.2|1521.6|7729
1612253720000|2021-02-02 08:15:20|1523|1522.6|1523.6|1522.8|1523.8|1523.2|1522.8|1522.2|4048
1612253730000|2021-02-02 08:15:30|1523.4|1523|1523.4|1522.8|1524|1523.6|1523.4|1522.8|2809
1612253740000|2021-02-02 08:15:40|1523.6|1523|1523.2|1522.2|1523.6|1523|1522.8|1522|1553
1612253750000|2021-02-02 08:15:50|1523.4|1522.4|1523.6|1522.8|1523.8|1523.2|1523.4|1522.4|250
1612253760000|2021-02-02 08:16:00|1523.2|1523|1522|1521.2|1523.6|1523|1522|1521|3631
1612253770000|2021-02-02 08:16:10|1521.8|1521.6|1522|1521.6|1522|1521.6|1521.8|1521.6|200
1612253780000|2021-02-02 08:16:20|1522.2|1521.8|1523.2|1522.6|1523.4|1523.2|1522.2|1521.6|3556
1612253790000|2021-02-02 08:16:30|1523|1522.4|1524.2|1523.2|1524.2|1523.6|1522.6|1522.2|9977
1612253800000|2021-02-02 08:16:40|1524.4|1523.4|1523.2|1522.8|1524.4|1524|1523.2|1522.8|8802
1612253810000|2021-02-02 08:16:50|1523.4|1523|1524.4|1523.6|1524.4|1523.8|1523.4|1522.8|1221
1612253820000|2021-02-02 08:17:00|1524.2|1523.8|1524.8|1524.4|1524.8|1524.4|1524.2|1523.8|2678
1612253830000|2021-02-02 08:17:10|1524.6|1524.2|1525|1524|1525|1524.2|1524.2|1523.8|3582
1612253840000|2021-02-02 08:17:20|1524.8|1524.4|1524.8|1524.2|1525|1524.4|1524.6|1524|336
1612253850000|2021-02-02 08:17:30|1525.2|1524.4|1526.8|1526.2|1527|1526.4|1525.2|1524.4|23795
1612253860000|2021-02-02 08:17:40|1527|1526.4|1527.4|1526.8|1527.8|1527.6|1526.6|1526.4|27592
1612253870000|2021-02-02 08:17:50|1527.6|1527|1528|1527.4|1528|1527.8|1527.4|1527|19899
1612253880000|2021-02-02 08:18:00|1528.4|1527.6|1529|1528.4|1529|1528.6|1528|1527.4|54047
1612253890000|2021-02-02 08:18:10|1528.8|1528.2|1528|1527.4|1529|1528.6|1527.8|1527.4|11610
1612253900000|2021-02-02 08:18:20|1527.8|1527.6|1526.8|1526.2|1528.4|1528|1526.8|1526.2|9803
1612253910000|2021-02-02 08:18:30|1526.6|1526|1526.2|1525.8|1526.8|1526.4|1526.2|1525.8|336
1612253920000|2021-02-02 08:18:40|1526.4|1526|1526.6|1526|1526.8|1526.4|1526.4|1525.8|1244
1612253930000|2021-02-02 08:18:50|1526.4|1525.8|1526.2|1525.6|1526.4|1526|1525.6|1525.2|1777
1612253940000|2021-02-02 08:19:00|1526.4|1525.4|1526.6|1526|1526.8|1526.2|1526|1525.4|1342
1612253950000|2021-02-02 08:19:10|1526.8|1526.2|1527|1526.2|1527.2|1526.8|1526.6|1526|1243
1612253960000|2021-02-02 08:19:20|1527.2|1526.4|1527.8|1527|1527.8|1527.6|1527|1526.4|6313
1612253970000|2021-02-02 08:19:30|1527.4|1526.8|1527.2|1526.6|1527.4|1527|1526.6|1526.4|5095
1612253980000|2021-02-02 08:19:40|1527.4|1527|1527|1526.4|1528.4|1527.6|1527|1526.4|4042
1612253990000|2021-02-02 08:19:50|1526.8|1526.6|1526.6|1526|1527.2|1526.6|1526.4|1526|3046
1612254000000|2021-02-02 08:20:00|1526.4|1525.8|1526|1525.2|1526.8|1526|1526|1525|6327
1612254010000|2021-02-02 08:20:10|1525.6|1525|1524|1523.4|1526|1525|1523.6|1523|23581
1612254020000|2021-02-02 08:20:20|1524.2|1523.8|1525.6|1525|1525.6|1525|1524.2|1523.4|12078
1612254030000|2021-02-02 08:20:30|1525.4|1524.8|1526|1525.6|1526.4|1525.6|1525.2|1524.8|2069
1612254040000|2021-02-02 08:20:40|1526.2|1525.8|1527.2|1526.6|1528|1527.4|1526|1525.4|15792
1612254050000|2021-02-02 08:20:50|1527.4|1526.8|1527.4|1527|1528.6|1527.8|1527.2|1526.6|6938
1612254060000|2021-02-02 08:21:00|1527.2|1526.8|1528|1527.2|1528.2|1527.4|1527.2|1526.6|1424
1612254070000|2021-02-02 08:21:10|1527.8|1527|1528.6|1528.4|1528.8|1528.6|1527.4|1527|9513
1612254080000|2021-02-02 08:21:20|1528.8|1528.2|1530.2|1529.8|1530.6|1529.8|1528.6|1528.2|78073
1612254090000|2021-02-02 08:21:30|1530.4|1530|1529|1528.4|1530.4|1530|1529|1528.4|5290
1612254100000|2021-02-02 08:21:40|1529.2|1528.6|1529.8|1529.2|1530|1529.6|1529|1528.6|4486
1612254110000|2021-02-02 08:21:50|1530|1529.4|1529.8|1529.2|1530.6|1530|1529.4|1529|15611
1612254120000|2021-02-02 08:22:00|1530|1529.4|1529.8|1529.2|1530|1529.6|1529|1528.6|22458
1612254130000|2021-02-02 08:22:10|1529.6|1529.4|1530|1529.2|1531|1530.6|1529.4|1529|20853
1612254140000|2021-02-02 08:22:20|1529.8|1529.4|1530.6|1529.6|1531|1530.6|1529.8|1529.4|5919
1612254150000|2021-02-02 08:22:30|1530.8|1529.8|1531|1530.2|1531|1530.8|1530.2|1529.6|4054
1612254160000|2021-02-02 08:22:40|1531.2|1530.8|1531.6|1530.6|1531.8|1531.4|1531|1530.6|8731
1612254170000|2021-02-02 08:22:50|1531.4|1530.8|1531.6|1531.2|1531.6|1531.2|1531.2|1530.6|6367
1612254180000|2021-02-02 08:23:00|1531.4|1531.4|1531.4|1530.4|1531.6|1531.4|1530.2|1529.8|10120
1612254190000|2021-02-02 08:23:10|1531.6|1530.6|1532.2|1531.6|1532.4|1531.8|1531.6|1530.6|3012
1612254200000|2021-02-02 08:23:20|1532.4|1531.8|1532.6|1532.2|1533.8|1533.2|1532.4|1531.8|16870
1612254210000|2021-02-02 08:23:30|1533.6|1532.4|1533|1532.2|1533.6|1532.8|1532.8|1532.2|7891
1612254220000|2021-02-02 08:23:40|1533.2|1532.4|1532.2|1531.6|1533.4|1533.2|1532.2|1531.6|15286
1612254230000|2021-02-02 08:23:50|1532|1531.4|1531.2|1530.6|1532|1531.4|1530.8|1530|3124
1612254240000|2021-02-02 08:24:00|1531|1530.8|1531.8|1530.8|1532|1531.2|1531|1530.6|4828
1612254250000|2021-02-02 08:24:10|1531.6|1531|1530.6|1530.2|1531.8|1531.4|1530.6|1530.2|4080
1612254260000|2021-02-02 08:24:20|1530.4|1530|1530.6|1530.2|1530.6|1530.2|1530|1529.4|5828
1612254270000|2021-02-02 08:24:30|1530.8|1530.4|1530.6|1530|1531|1530.6|1530.2|1529.8|4916
1612254280000|2021-02-02 08:24:40|1530.8|1529.8|1529.8|1529.2|1530.8|1530|1529.6|1529.2|975
1612254290000|2021-02-02 08:24:50|1529.6|1529|1529.4|1529|1529.6|1529.2|1529.2|1529|602
1612254300000|2021-02-02 08:25:00|1529.2|1528.8|1528.2|1528|1529.4|1528.8|1528.2|1527.8|604
1612254310000|2021-02-02 08:25:10|1528.4|1527.8|1527|1526.2|1528.4|1528|1527|1526|4993
1612254320000|2021-02-02 08:25:20|1527.2|1526.6|1527.2|1526.2|1527.2|1526.6|1527|1526.2|2933
1612254330000|2021-02-02 08:25:30|1527|1526.4|1527.8|1527.2|1527.8|1527.6|1527|1526.4|5761
1612254340000|2021-02-02 08:25:40|1527.6|1527|1527|1526.4|1527.8|1527.6|1527|1526.4|16654
1612254350000|2021-02-02 08:25:50|1526.8|1526.2|1526.6|1525.8|1526.8|1526.4|1526.2|1525.6|7962
1612254360000|2021-02-02 08:26:00|1526.4|1526|1526.8|1526.2|1527|1526.6|1526.4|1525.8|6948
1612254370000|2021-02-02 08:26:10|1526.6|1526|1526.8|1526.2|1526.8|1526.4|1526.6|1526|1480
1612254380000|2021-02-02 08:26:20|1527|1526.4|1526.4|1526.2|1527|1526.6|1525.6|1525.4|8854
1612254390000|2021-02-02 08:26:30|1526.2|1526|1526|1525.6|1526.4|1526|1525.6|1525.4|5200
1612254400000|2021-02-02 08:26:40|1525.8|1525.4|1527.2|1526.8|1527.4|1527|1525.6|1525.2|7217
1612254410000|2021-02-02 08:26:50|1527.4|1527|1527.4|1526.8|1527.6|1527.2|1527.2|1526.6|3306
1612254420000|2021-02-02 08:27:00|1527.6|1526.6|1527.4|1526.6|1528|1527.8|1527.4|1526.6|3107
1612254430000|2021-02-02 08:27:10|1527|1526.4|1526.6|1525.8|1527|1526.4|1526|1525.8|2094
1612254440000|2021-02-02 08:27:20|1526.4|1525.6|1526.2|1525.8|1526.4|1525.8|1526|1525.6|604
1612254450000|2021-02-02 08:27:30|1526.4|1526|1526.4|1526|1526.6|1526.2|1526.4|1525.8|1921
1612254460000|2021-02-02 08:27:40|1526.2|1525.8|1525.2|1524.4|1526.4|1525.8|1525|1524.2|16043
1612254470000|2021-02-02 08:27:50|1525|1524.6|1526.2|1525.6|1526.2|1525.6|1525|1524.4|1279
1612254480000|2021-02-02 08:28:00|1526|1525.4|1526|1525.2|1526|1525.6|1525.4|1525|159
1612254490000|2021-02-02 08:28:10|1525.8|1525.4|1526.2|1525.6|1526.4|1526|1525.6|1525.2|1221
1612254500000|2021-02-02 08:28:20|1526.4|1525.8|1526.6|1526.2|1526.6|1526.2|1526.2|1525.6|432
1612254510000|2021-02-02 08:28:30|1526.4|1526|1525.6|1525.4|1526.6|1526|1525.2|1525|6773
1612254520000|2021-02-02 08:28:40|1525.4|1525.2|1523.8|1523.2|1526|1525.4|1523.8|1523|16252
1612254530000|2021-02-02 08:28:50|1524|1523|1523.2|1522.6|1524|1523.2|1522.6|1522.4|7606
1612254540000|2021-02-02 08:29:00|1523|1522.4|1522.6|1522.2|1523|1522.6|1522.2|1521.6|11633
1612254550000|2021-02-02 08:29:10|1522.8|1522.4|1523.2|1522.8|1523.4|1523.2|1522.8|1522.2|9669
1612254560000|2021-02-02 08:29:20|1523.4|1523|1523.6|1523.2|1523.6|1523.2|1523.4|1523|1387
1612254570000|2021-02-02 08:29:30|1523.4|1523|1523.6|1523.2|1523.6|1523.2|1523.4|1523|3194
1612254580000|2021-02-02 08:29:40|1523.4|1523|1524|1523.4|1524.4|1523.6|1523.4|1523|9504
1612254590000|2021-02-02 08:29:50|1523.8|1523.2|1524.2|1523.8|1524.4|1524|1523.8|1523.2|2099
1612254600000|2021-02-02 08:30:00|1524|1524|1524.2|1523.6|1524.4|1524.2|1524|1523.4|3095
1612254610000|2021-02-02 08:30:10|1524|1523.8|1523.2|1522.6|1524.2|1524|1523|1522.6|12840
1612254620000|2021-02-02 08:30:20|1523.4|1522.8|1524|1523.8|1524.2|1524|1523.4|1522.8|4799
1612254630000|2021-02-02 08:30:30|1523.8|1523.6|1522.6|1522|1524|1523.6|1522.6|1522|15209
1612254640000|2021-02-02 08:30:40|1522.4|1522.2|1521.2|1521|1522.6|1522.2|1521.2|1521|32347
1612254650000|2021-02-02 08:30:50|1521.4|1521.2|1521.6|1521|1521.8|1521.6|1521.2|1521|5906
1612254660000|2021-02-02 08:31:00|1521.4|1520.6|1521.8|1521.6|1522|1521.8|1521|1520.6|6196
1612254670000|2021-02-02 08:31:10|1522|1521.2|1523|1522.6|1523.2|1522.6|1522|1521.2|6059
1612254680000|2021-02-02 08:31:20|1523.2|1522.8|1523.8|1523.6|1524|1523.6|1523.2|1522.8|4838
1612254690000|2021-02-02 08:31:30|1523.6|1523.4|1523.2|1522.8|1523.8|1523.6|1523.2|1522.8|1473
1612254700000|2021-02-02 08:31:40|1523|1522.6|1523.6|1522.8|1523.8|1523.2|1522.8|1522.2|2080
1612254710000|2021-02-02 08:31:50|1523.4|1522.6|1522.4|1521.8|1523.4|1522.6|1521.8|1521.4|15315
1612254720000|2021-02-02 08:32:00|1522.6|1522|1521.6|1521.2|1522.6|1522|1521.6|1521|1300
1612254730000|2021-02-02 08:32:10|1521.8|1521.4|1521.6|1521.2|1521.8|1521.6|1521.6|1521.2|1697
1612254740000|2021-02-02 08:32:20|1521.4|1521.4|1521.2|1520.8|1521.8|1521.6|1521.2|1520.8|8724
1612254750000|2021-02-02 08:32:30|1521.4|1520.6|1521.6|1521.2|1521.6|1521.4|1521.2|1520.6|3731
1612254760000|2021-02-02 08:32:40|1521.8|1521.4|1522|1521.4|1522|1521.8|1521.6|1521.2|4226
1612254770000|2021-02-02 08:32:50|1521.8|1521.2|1521.4|1521.2|1522|1521.4|1521.4|1521.2|844
1612254780000|2021-02-02 08:33:00|1521.8|1521|1521.4|1520.8|1521.8|1521.2|1520.6|1520.4|5330
1612254790000|2021-02-02 08:33:10|1521.6|1521|1521.4|1520.8|1521.6|1521.2|1521.4|1520.8|357
1612254800000|2021-02-02 08:33:20|1521.2|1520.6|1521.2|1520.6|1521.2|1520.8|1519.8|1519.6|44690
1612254810000|2021-02-02 08:33:30|1521.4|1520.8|1520.6|1520|1521.4|1521|1520.6|1520|1354
1612254820000|2021-02-02 08:33:40|1520.8|1520.2|1520.8|1520.2|1521|1520.6|1520.4|1520|3515
1612254830000|2021-02-02 08:33:50|1520.6|1520.4|1521|1520.6|1521.2|1520.8|1520.6|1520.4|1628
1612254840000|2021-02-02 08:34:00|1520.8|1520.4|1521|1520.2|1521|1520.4|1520.4|1520|698
1612254850000|2021-02-02 08:34:10|1520.8|1520|1519.6|1519.2|1520.8|1520|1519.4|1519|2268
1612254860000|2021-02-02 08:34:20|1519.4|1519|1520.6|1520.2|1520.6|1520.2|1519.2|1518.8|11672
1612254870000|2021-02-02 08:34:30|1520.4|1520|1520|1519.4|1520.6|1520|1520|1519.4|2513
1612254880000|2021-02-02 08:34:40||1519.6||1519.4||1519.6||1519.2|0
1612254890000|2021-02-02 08:34:50|1519.8|1519.2|1519.8|1519.4|1519.8|1519.4|1519.2|1518.8|3902
1612254900000|2021-02-02 08:35:00|1520|1519.6|1520.4|1519.8|1520.6|1520.2|1520|1519.6|2975
1612254910000|2021-02-02 08:35:10|1520.2|1519.6|1521|1520.6|1521|1520.6|1520|1519.4|4393
1612254920000|2021-02-02 08:35:20|1521.2|1520.8|1521.4|1521|1521.4|1521|1521|1520.6|1523
1612254930000|2021-02-02 08:35:30|1521.2|1521.2|1521.4|1521|1521.4|1521.2|1521.2|1521|951
1612254940000|2021-02-02 08:35:40|1521.2|1521.2|1521.4|1521|1521.6|1521.4|1521.2|1521|2836
1612254950000|2021-02-02 08:35:50|1521.2|1520.8|1519.8|1519|1521.4|1520.8|1519.8|1519|7336
1612254960000|2021-02-02 08:36:00|1520|1519.2|1518.6|1518.4|1520.2|1519.4|1518.6|1518.4|1835
1612254970000|2021-02-02 08:36:10|1518.8|1518.6|1518.6|1518|1518.8|1518.6|1518.4|1518|1297
1612254980000|2021-02-02 08:36:20|1518.4|1518.2|1518.4|1518|1519|1518.6|1518.2|1518|2650
1612254990000|2021-02-02 08:36:30|1518.2|1517.8|1518.8|1518.6|1519|1518.6|1517.8|1517.2|3473
1612255000000|2021-02-02 08:36:40|1518.6|1518.4|1519|1518.6|1519|1518.6|1518.6|1517.8|2020
1612255010000|2021-02-02 08:36:50|1519.2|1518.8|1519.2|1518.2|1519.4|1519|1518.6|1518.2|2050
1612255020000|2021-02-02 08:37:00|1519|1518.4|1518.4|1518|1519|1518.6|1518.4|1518|1387
1612255030000|2021-02-02 08:37:10|1518.6|1518.2|1518.6|1518.2|1518.8|1518.2|1518.4|1518|0
1612255040000|2021-02-02 08:37:20|1518.4|1518|1517.6|1517.2|1518.4|1518|1517.2|1517|2992
1612255050000|2021-02-02 08:37:30|1517.4|1517|1517.6|1517.2|1517.8|1517.6|1517|1516.8|3129
1612255060000|2021-02-02 08:37:40|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.6|1517.4|1851
1612255070000|2021-02-02 08:37:50|1517.8|1517.8|1518.2|1517.8|1518.2|1518|1517.8|1517.4|2670
1612255080000|2021-02-02 08:38:00|1518.4|1518|1519.4|1518.8|1519.6|1518.8|1518.2|1517.8|6652
1612255090000|2021-02-02 08:38:10|1519.6|1519|1519.4|1519|1519.6|1519.2|1519.4|1518.8|2384
1612255100000|2021-02-02 08:38:20|1519.2|1518.8|1519.6|1519.2|1519.6|1519.2|1519|1518.4|716
1612255110000|2021-02-02 08:38:30|1519.4|1519|1519.8|1519.4|1519.8|1519.6|1519|1518.8|3063
1612255120000|2021-02-02 08:38:40|1520|1519.6|1519.8|1519.4|1520|1519.8|1519.8|1519.4|1405
1612255130000|2021-02-02 08:38:50|1520|1519.6|1518.6|1518.2|1520|1519.6|1518.6|1518.2|1209
1612255140000|2021-02-02 08:39:00|1518.4|1518|1517.6|1517|1518.6|1518|1517|1516.8|27229
1612255150000|2021-02-02 08:39:10|1517.4|1517.2|1517|1516.6|1517.6|1517.4|1517|1516.2|710
1612255160000|2021-02-02 08:39:20|1516.8|1516.8|1517.4|1516.8|1517.4|1516.8|1516.6|1516.2|3263
1612255170000|2021-02-02 08:39:30|1517.6|1517|1518.6|1518|1518.8|1518.4|1517.4|1517|4652
1612255180000|2021-02-02 08:39:40|1518.4|1517.8|1517.8|1517.2|1518.4|1517.8|1517.8|1517.2|0
1612255190000|2021-02-02 08:39:50|1518|1517.4|1517.6|1517.2|1518|1517.6|1517.4|1517|3760
1612255200000|2021-02-02 08:40:00|1517.8|1517|1516.4|1516.2|1517.8|1517.2|1516.2|1516|12731
1612255210000|2021-02-02 08:40:10|1516.6|1516.6|1518|1517.6|1518|1517.6|1516.6|1516.6|3601
1612255220000|2021-02-02 08:40:20|1517.8|1517.4|1518.4|1518|1518.4|1518|1517.8|1517.2|9587
1612255230000|2021-02-02 08:40:30|1518.6|1518.2|1518.8|1518.2|1518.8|1518.6|1518.6|1518|672
1612255240000|2021-02-02 08:40:40|1518.6|1518.4|1518.4|1517.6|1519.6|1519|1518|1517.6|5572
1612255250000|2021-02-02 08:40:50|1518.2|1517.8|1518.2|1517.6|1518.6|1518.2|1518|1517.6|874
1612255260000|2021-02-02 08:41:00|1518.4|1517.8|1518|1517.2|1518.4|1517.8|1517.6|1517.2|9837
1612255270000|2021-02-02 08:41:10|1517.8|1517|1517|1516.4|1517.8|1517|1516.8|1516.2|0
1612255280000|2021-02-02 08:41:20|1517.2|1516.6|1517.2|1517|1517.4|1517.2|1517.2|1516.6|2366
1612255290000|2021-02-02 08:41:30|1517|1516.8|1514.8|1514.2|1517|1516.8|1514.4|1514|20470
1612255300000|2021-02-02 08:41:40|1515|1514.4|1515|1514.2|1515.2|1514.6|1515|1514.2|0
1612255310000|2021-02-02 08:41:50|1514.8|1514.4|1515|1514.6|1515.2|1515|1514.6|1514.4|1436
1612255320000|2021-02-02 08:42:00|1515.2|1514.4|1514.6|1514.2|1515.2|1514.8|1514.2|1514|3182
1612255330000|2021-02-02 08:42:10|1514.8|1514.4|1514.8|1514.2|1514.8|1514.6|1514.8|1514.2|774
1612255340000|2021-02-02 08:42:20|1515|1514.4|1515.6|1515.2|1515.6|1515.4|1514.8|1514.4|9372
1612255350000|2021-02-02 08:42:30|1515.4|1515|1515.8|1515.2|1516|1515.8|1515.4|1515|3465
1612255360000|2021-02-02 08:42:40|1515.4|1515|1515.4|1515|1515.8|1515.2|1515|1514.6|7808
1612255370000|2021-02-02 08:42:50|1515.2|1514.8|1514|1513.6|1515.4|1515|1514|1513.4|16828
1612255380000|2021-02-02 08:43:00|1513.8|1513.4|1513.2|1512.8|1513.8|1513.4|1512.4|1512|6052
1612255390000|2021-02-02 08:43:10|1513.4|1513|1513.4|1513|1513.6|1513.4|1513.2|1512.4|22969
1612255400000|2021-02-02 08:43:20|1513.2|1512.8|1514|1513.2|1514.4|1513.8|1513|1512.6|5878
1612255410000|2021-02-02 08:43:30|1514.2|1514|1514.4|1513.6|1514.6|1514.4|1513.6|1513.2|1803
1612255420000|2021-02-02 08:43:40|1514.6|1514|1514.6|1514|1514.8|1514.6|1514.6|1513.6|1885
1612255430000|2021-02-02 08:43:50|1514.4|1513.8|1513.4|1513|1514.4|1513.8|1513.4|1512.8|18885
1612255440000|2021-02-02 08:44:00|1513.6|1513.2|1513.4|1513|1513.8|1513.2|1513|1512.8|15014
1612255450000|2021-02-02 08:44:10|1513|1512.8|1513.2|1512.8|1514|1513.6|1513|1512.8|3101
1612255460000|2021-02-02 08:44:20|1513|1512.6|1513.4|1513|1513.6|1513.2|1512.4|1512.2|3990
1612255470000|2021-02-02 08:44:30|1513.6|1512.8|1514.8|1514.4|1515.2|1514.8|1513.6|1512.8|18310
1612255480000|2021-02-02 08:44:40|1514.6|1514.2|1514.2|1513.6|1514.6|1514.2|1513.8|1513.4|839
1612255490000|2021-02-02 08:44:50|1514.4|1513.8|1514.4|1514|1514.4|1514|1514.2|1513.6|1460
1612255500000|2021-02-02 08:45:00|1514.6|1514.2|1514.8|1514.4|1515|1514.6|1514.4|1514|3723
1612255510000|2021-02-02 08:45:10|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514|1513.6|1774
1612255520000|2021-02-02 08:45:20|1514.6|1514.2|1514.6|1514.2|1514.6|1514.2|1514.2|1513.8|1685
1612255530000|2021-02-02 08:45:30|1514.4|1514|1514.4|1514.2|1514.6|1514.2|1514|1513.6|240
1612255540000|2021-02-02 08:45:40|1514.6|1514|1513|1512.6|1514.6|1514.4|1512.8|1512.6|2822
1612255550000|2021-02-02 08:45:50|1512.8|1512.8|1513.4|1512.8|1513.4|1513.2|1512.8|1512.4|3611
1612255560000|2021-02-02 08:46:00||1512.6||1513||1513||1512.6|500
1612255570000|2021-02-02 08:46:10|1513.6|1513.2|1512.6|1512|1513.6|1513.4|1512.4|1512|7065
1612255580000|2021-02-02 08:46:20|1512.4|1511.6|1511.4|1511|1512.6|1512|1511.2|1510.8|28874
1612255590000|2021-02-02 08:46:30|1511.2|1510.8|1510.8|1510.4|1511.4|1510.8|1510.4|1510.2|6814
1612255600000|2021-02-02 08:46:40|1510.6|1510.2|1511.4|1511|1511.4|1511.2|1510.6|1510.2|8730
1612255610000|2021-02-02 08:46:50|1511.2|1510.8|1511.8|1511.6|1511.8|1511.6|1511.2|1510.8|4100
1612255620000|2021-02-02 08:47:00|1511.6|1511.4|1512.6|1512|1512.6|1512.4|1511.6|1511.2|7056
1612255630000|2021-02-02 08:47:10|1512.4|1511.8|1512.6|1512.4|1512.8|1512.6|1512|1511.6|1569
1612255640000|2021-02-02 08:47:20|1512.8|1512.2|1511.6|1511|1512.8|1512.2|1511.4|1511|5064
1612255650000|2021-02-02 08:47:30|1511.4|1510.8|1511.8|1511.2|1511.8|1511.2|1511|1510.6|1105
1612255660000|2021-02-02 08:47:40|1511.6|1511|1512.2|1511.4|1512.2|1511.4|1511.2|1511|567
1612255670000|2021-02-02 08:47:50|1512.4|1511.8|1512.2|1512|1512.4|1512.2|1512.2|1511.4|1855
1612255680000|2021-02-02 08:48:00|1512.4|1512.2|1511.8|1511|1513.2|1512.8|1511.4|1511|17356
1612255690000|2021-02-02 08:48:10|1511.6|1511.2|1510.6|1510.2|1511.6|1511.2|1510.4|1510.2|11512
1612255700000|2021-02-02 08:48:20|1510.4|1510.4|1510.8|1510.6|1510.8|1510.6|1510.4|1510.2|3039
1612255710000|2021-02-02 08:48:30|1511|1510.4|1511|1510.8|1511.2|1511|1510.8|1510.4|2030
1612255720000|2021-02-02 08:48:40|1510.8|1510.6|1510.6|1510.4|1511|1510.6|1510.6|1510.4|528
1612255730000|2021-02-02 08:48:50|1510.8|1510.6|1510.4|1510.2|1510.8|1510.6|1510.4|1510|5905
1612255740000|2021-02-02 08:49:00|1510.6|1510.4|1511.8|1511.4|1512|1511.6|1510.6|1510.4|4315
1612255750000|2021-02-02 08:49:10|1511.6|1511.2|1510.8|1510.4|1511.8|1511.4|1510.6|1510.4|5580
1612255760000|2021-02-02 08:49:20|1510.6|1510.2|1510.8|1510.2|1511|1510.6|1509.8|1509.4|67758
1612255770000|2021-02-02 08:49:30|1510.6|1510.4|1510.2|1509.6|1510.6|1510.4|1510|1509.6|12189
1612255780000|2021-02-02 08:49:40|1510.4|1509.8|1509.6|1509.2|1511.2|1511|1509.4|1509.2|5969
1612255790000|2021-02-02 08:49:50|1509.8|1509.4|1510.8|1510.4|1510.8|1510.6|1509.8|1509.4|9169
1612255800000|2021-02-02 08:50:00|1510.6|1510.2|1509.6|1509.4|1510.8|1510.2|1509.6|1509.2|3486
1612255810000|2021-02-02 08:50:10|1509.8|1509.6|1510.2|1509.8|1510.2|1509.8|1509.8|1509.6|2540
1612255820000|2021-02-02 08:50:20|1510|1509.6|1510.6|1510.2|1510.6|1510.2|1509.8|1509.6|4155
1612255830000|2021-02-02 08:50:30|1510.8|1510.4|1511.2|1510.8|1511.2|1510.8|1510.8|1510.4|2932
1612255840000|2021-02-02 08:50:40|1511.4|1511|1511.6|1511.2|1511.8|1511.6|1511.2|1510.8|4641
1612255850000|2021-02-02 08:50:50|1511.8|1511.4|1512|1511.6|1512.4|1512|1511.8|1511.4|2993
1612255860000|2021-02-02 08:51:00|1512.2|1511.8|1512.6|1512|1513.2|1512.8|1512.2|1511.8|9827
1612255870000|2021-02-02 08:51:10|1512.8|1512.2|1513.2|1513|1513.4|1513.2|1512.8|1512.2|1966
1612255880000|2021-02-02 08:51:20|1513|1512.8|1513.2|1512.6|1513.2|1513|1513|1512.6|8534
1612255890000|2021-02-02 08:51:30|1513|1512.8|1512.6|1512|1513.2|1512.8|1512.4|1512|1524
1612255900000|2021-02-02 08:51:40|1512.8|1512.2|1513.2|1512.8|1513.2|1512.8|1512.8|1512.2|5230
1612255910000|2021-02-02 08:51:50|1513|1512.6|1512.6|1511.6|1513.2|1512.6|1511.8|1511.6|2536
1612255920000|2021-02-02 08:52:00|1512.4|1511.4|1511.4|1510.6|1512.4|1511.4|1511.4|1510.6|18
1612255930000|2021-02-02 08:52:10|1511.2|1510.4|1511.4|1511|1511.4|1511.2|1510.8|1510.4|1544
1612255940000|2021-02-02 08:52:20|1511.6|1511.2|1512.4|1512.2|1512.4|1512.2|1511.6|1511.2|8834
1612255950000|2021-02-02 08:52:30|1512.2|1512|1512.2|1511.8|1512.4|1512|1512|1511.6|1526
1612255960000|2021-02-02 08:52:40|1512|1511.6|1511.8|1511.2|1512|1511.6|1511.2|1511|2557
1612255970000|2021-02-02 08:52:50|1512|1511.4|1512.2|1511.6|1512.2|1511.6|1512|1511.4|143
1612255980000|2021-02-02 08:53:00|1512.4|1511.8|1512.4|1512|1512.6|1512.4|1512.2|1511.8|3268
1612255990000|2021-02-02 08:53:10|1512.6|1512.2|1513.2|1513|1513.2|1513|1512.6|1512.2|3167
1612256000000|2021-02-02 08:53:20|1513.4|1513.2|1513.6|1513.4|1513.6|1513.4|1513.2|1513.2|1075
1612256010000|2021-02-02 08:53:30|1513.4|1513.2|1513|1512.6|1513.6|1513.2|1513|1512.6|8686
1612256020000|2021-02-02 08:53:40|1512.8|1512.4|1512.4|1512|1513|1512.4|1512.2|1511.8|9123
1612256030000|2021-02-02 08:53:50|1512.6|1512.2|1512.6|1512.2|1512.8|1512.6|1512.4|1512|1890
1612256040000|2021-02-02 08:54:00|1512.8|1512.4|1511.4|1511|1512.8|1512.4|1511.4|1511|21376
1612256050000|2021-02-02 08:54:10|1511.2|1510.8|1510.8|1510|1511.2|1510.8|1510.6|1510|1867
1612256060000|2021-02-02 08:54:20||1510.2||1510.2||1510.4||1510|0
1612256070000|2021-02-02 08:54:30|1511|1510.4|1511|1510.8|1511.2|1511|1510.4|1510.2|4863
1612256080000|2021-02-02 08:54:40|1511.2|1510.6|1510|1509.6|1511.2|1510.8|1509.8|1509.6|30611
1612256090000|2021-02-02 08:54:50|1509.8|1509.4|1509.8|1509.2|1510|1509.8|1509.6|1509.2|6913
1612256100000|2021-02-02 08:55:00|1509.6|1509.4|1510.8|1510.4|1510.8|1510.6|1509.6|1509.4|5009
1612256110000|2021-02-02 08:55:10|1510.6|1510.6|1511.2|1510.8|1511.2|1511|1510.6|1510.6|1732
1612256120000|2021-02-02 08:55:20|1511.4|1510.6|1511.6|1511.2|1511.6|1511.4|1511.4|1510.6|1493
1612256130000|2021-02-02 08:55:30|1511.8|1511.4|1511.2|1510.8|1511.8|1511.6|1511|1510.8|18063
1612256140000|2021-02-02 08:55:40|1511.4|1511|1511.2|1510.8|1511.6|1511.2|1511.2|1510.8|444
1612256150000|2021-02-02 08:55:50|1511|1510.6|1511|1510.6|1511|1510.8|1511|1510.6|0
1612256160000|2021-02-02 08:56:00|1511.2|1510.8|1511|1510.6|1511.4|1511|1510.8|1510.6|858
1612256170000|2021-02-02 08:56:10|1511.2|1510.8|1511.2|1510.6|1511.4|1510.8|1511.2|1510.6|1186
1612256180000|2021-02-02 08:56:20|1511|1510.4|1510.6|1510.2|1511|1510.6|1510.2|1510|5195
1612256190000|2021-02-02 08:56:30|1510.4|1510|1511|1510.8|1511|1510.8|1510.2|1510|2886
1612256200000|2021-02-02 08:56:40|1511.2|1511|1510.6|1510.4|1511.6|1511.2|1510.6|1510.4|7706
1612256210000|2021-02-02 08:56:50|1510.8|1510.6|1511.2|1510.8|1511.2|1510.8|1510.8|1510.6|418
1612256220000|2021-02-02 08:57:00|1511|1510.6|1511.4|1511|1511.4|1511|1511|1510.4|0
1612256230000|2021-02-02 08:57:10|1511.2|1510.8|1511.2|1510.6|1511.2|1510.8|1510.8|1510.6|1168
1612256240000|2021-02-02 08:57:20|1511.4|1510.8|1511.6|1511|1511.8|1511.6|1510.8|1510.4|22818
1612256250000|2021-02-02 08:57:30|1511.8|1511.2|1512|1511.4|1512.2|1512|1511.6|1511.2|5399
1612256260000|2021-02-02 08:57:40|1511.8|1511.6|1511.6|1511|1512.2|1511.8|1511.2|1511|8408
1612256270000|2021-02-02 08:57:50|1511.8|1511.4|1511.6|1511|1511.8|1511.4|1511.6|1511|4054
1612256280000|2021-02-02 08:58:00|1511.8|1511.2|1511.8|1511.4|1512.4|1512.2|1511.8|1511|7741
1612256290000|2021-02-02 08:58:10|1512|1511.2|1512.8|1512.6|1512.8|1512.6|1512|1511.2|6057
1612256300000|2021-02-02 08:58:20|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1511.8|1511.6|12949
1612256310000|2021-02-02 08:58:30|1512.4|1512|1512.2|1511.8|1512.6|1512|1512|1511.6|2056
1612256320000|2021-02-02 08:58:40|1512|1512|1512.6|1512|1512.6|1512.4|1512|1511.8|634
1612256330000|2021-02-02 08:58:50|1512.4|1512.2|1511.4|1511|1512.4|1512.2|1511.2|1511|1828
1612256340000|2021-02-02 08:59:00|1511.2|1510.8|1511.4|1510.8|1511.4|1511.2|1511|1510.6|1461
1612256350000|2021-02-02 08:59:10|1511.2|1510.6|1511.2|1510.8|1511.2|1511|1511|1510.6|0
1612256360000|2021-02-02 08:59:20|1511|1511|1510.6|1510.2|1511|1511|1510.6|1510.2|1067
1612256370000|2021-02-02 08:59:30|1510.8|1510.4|1511|1510.6|1511.2|1511|1510.8|1510.2|3336
1612256380000|2021-02-02 08:59:40|1510.8|1510.4|1510.8|1510.4|1510.8|1510.6|1510.8|1510.4|0
1612256390000|2021-02-02 08:59:50|1511|1510.6|1511.2|1510.8|1511.2|1511|1511|1510.4|2209
1612256400000|2021-02-02 09:00:00|1511.4|1511|1511.4|1511.2|1511.8|1511.6|1511.4|1510.8|3045
1612256410000|2021-02-02 09:00:10|1511.2|1511|1511.2|1510.8|1511.4|1511|1511|1510.8|2524
1612256420000|2021-02-02 09:00:20|1511.4|1511|1511.4|1511|1511.8|1511.2|1511.2|1510.8|5118
1612256430000|2021-02-02 09:00:30|1511.6|1510.4|1511.2|1510.8|1511.8|1510.8|1510.8|1510.4|22728
1612256440000|2021-02-02 09:00:40|1511|1510.6|1511|1510.6|1511|1510.8|1510.8|1510.6|1504
1612256450000|2021-02-02 09:00:50|1511.2|1510.8|1511.2|1510.8|1511.4|1511|1511.2|1510.8|1655
1612256460000|2021-02-02 09:01:00|1511|1510.6|1511|1510.6|1511.2|1510.8|1510.6|1510.4|2985
1612256470000|2021-02-02 09:01:10|1510.8|1510.4|1511.4|1511|1511.4|1511.2|1510.6|1510.4|2601
1612256480000|2021-02-02 09:01:20|1511.2||1511.4||1511.4||1511.2||608
1612256490000|2021-02-02 09:01:30|1511.2||1511.4||1511.4||1511.2||0
1612256500000|2021-02-02 09:01:40|1511.6|1511.2|1511.4|1511.2|1511.6|1511.4|1511.2|1511|7607
1612256510000|2021-02-02 09:01:50|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|771
1612256520000|2021-02-02 09:02:00|1511.8|1511.6|1512.6|1512.4|1512.6|1512.4|1511.8|1511.6|7265
1612256530000|2021-02-02 09:02:10|1512.8|1512.2|1512.8|1512.4|1512.8|1512.6|1512.8|1512.2|2261
1612256540000|2021-02-02 09:02:20|1513|1512.6|1513.6|1513.4|1513.6|1513.4|1513|1512.4|3960
1612256550000|2021-02-02 09:02:30|1513.8|1513.6|1512.8|1512.4|1513.8|1513.6|1512.6|1512.4|27623
1612256560000|2021-02-02 09:02:40|1513|1512.6|1513|1512.6|1513.6|1513.2|1513|1512.4|7195
1612256570000|2021-02-02 09:02:50|1513.2|1512.8|1513.2|1512.8|1513.4|1513.2|1513|1512.6|5888
1612256580000|2021-02-02 09:03:00|1513|1512.6|1513.2|1512.6|1513.2|1512.8|1512.4|1512|1836
1612256590000|2021-02-02 09:03:10|1513|1512.8|1512.6|1512|1513|1512.8|1512.2|1512|5855
1612256600000|2021-02-02 09:03:20|1512.2|1511.6|1512.2|1512|1512.4|1512|1511.6|1511.2|13414
1612256610000|2021-02-02 09:03:30|1512.4|1512.2|1513|1512.6|1513.2|1512.8|1512.4|1512|5210
1612256620000|2021-02-02 09:03:40|1512.8|1512.8|1512.6|1512.2|1512.8|1512.8|1512.4|1512.2|2930
1612256630000|2021-02-02 09:03:50|1512.8|1512.4|1512.8|1512.4|1513|1512.6|1512.6|1512.2|375
1612256640000|2021-02-02 09:04:00|1513|1512.6|1513|1512.6|1513|1512.8|1513|1512.6|200
1612256650000|2021-02-02 09:04:10|1512.8|1512.8|1513|1512.8|1513|1512.8|1512.6|1512.2|3090
1612256660000|2021-02-02 09:04:20|1513.2|1513|1513.4|1513|1513.6|1513.4|1513.2|1513|9542
1612256670000|2021-02-02 09:04:30|1513.6|1513.2|1513|1512.6|1513.6|1513.2|1512.6|1512.4|5007
1612256680000|2021-02-02 09:04:40|1513.2|1512.8|1513.4|1513|1513.4|1513.2|1513|1512.8|450
1612256690000|2021-02-02 09:04:50|1513.2|1512.8|1512|1511.6|1513.2|1512.8|1511.4|1511.2|5778
1612256700000|2021-02-02 09:05:00|1511.8|1511.4|1512.2|1511.6|1512.2|1511.8|1511.6|1511.4|2474
1612256710000|2021-02-02 09:05:10|1512.4|1512|1512.6|1512|1512.6|1512.2|1512.2|1511.6|3108
1612256720000|2021-02-02 09:05:20|1512.4|1512.2|1512.8|1512|1512.8|1512.2|1511.8|1511.6|9310
1612256730000|2021-02-02 09:05:30|1513|1512.2|1512.8|1512.4|1513|1512.6|1512.8|1512.2|649
1612256740000|2021-02-02 09:05:40|1512.6|1512.2|1512.6|1512.2|1513|1512.6|1512.4|1512|4607
1612256750000|2021-02-02 09:05:50|1512.8|1512.4|1513.6|1513.2|1514|1513.8|1512.6|1512.2|13714
1612256760000|2021-02-02 09:06:00|1513.4|1513|1513.6|1513|1513.6|1513.2|1513.4|1513|0
1612256770000|2021-02-02 09:06:10|1513.8|1513.2|1514.2|1513.8|1514.2|1514|1513.8|1513.2|2207
1612256780000|2021-02-02 09:06:20|1514|1514|1513.8|1513.4|1514|1514|1513.4|1513.2|4096
1612256790000|2021-02-02 09:06:30|1513.6|1513.6|1512.8|1512.6|1513.6|1513.6|1512.6|1512.4|7212
1612256800000|2021-02-02 09:06:40|1512.6|1512.4|1513|1512.6|1513.4|1513|1512.6|1512.2|5691
1612256810000|2021-02-02 09:06:50|1512.6|1512.8|1512.2|1511.8|1512.8|1512.8|1511.8|1511.6|1757
1612256820000|2021-02-02 09:07:00|1512.4|1512|1513.2|1513|1513.2|1513|1512.4|1511.8|5529
1612256830000|2021-02-02 09:07:10|1513|1512.8|1513.2|1513|1513.2|1513|1512.8|1512.4|2639
1612256840000|2021-02-02 09:07:20|1513|1512.8|1512.8|1512.4|1513|1513|1512.6|1512.2|1212
1612256850000|2021-02-02 09:07:30|1513|1512.6|1513.2|1512.8|1513.2|1513|1513|1512.6|1629
1612256860000|2021-02-02 09:07:40|1513.4|1513|1513|1512.8|1513.6|1513.4|1513|1512.8|3254
1612256870000|2021-02-02 09:07:50|1512.8|1512.6|1513.6|1512.8|1513.6|1513|1512.2|1512|9020
1612256880000|2021-02-02 09:08:00|1513.8|1513|1513.8|1513.2|1514.4|1514|1513.6|1513|19447
1612256890000|2021-02-02 09:08:10|1514|1513.4|1514|1513.6|1514|1513.6|1513.8|1513.2|3446
1612256900000|2021-02-02 09:08:20|1513.8|1513.4|1513|1512.6|1514|1513.6|1513|1512.6|3455
1612256910000|2021-02-02 09:08:30|1513.2|1512.8|1512.6|1512.2|1513.2|1512.8|1512|1511.6|29022
1612256920000|2021-02-02 09:08:40|1512.8|1512.4|1512.2|1512|1513|1512.6|1512|1511.8|5912
1612256930000|2021-02-02 09:08:50|1512|1511.8|1512.4|1512.2|1512.4|1512.2|1512|1511.8|1232
1612256940000|2021-02-02 09:09:00|1512.6|1512|1512.4|1512|1512.6|1512|1512.2|1511.8|1492
1612256950000|2021-02-02 09:09:10|1512.2|1511.8|1512.4|1512|1512.4|1512|1512|1511.8|2925
1612256960000|2021-02-02 09:09:20|1512.2|1511.8|1511.6|1511.2|1512.2|1511.8|1511.4|1511.2|5672
1612256970000|2021-02-02 09:09:30|1511.4|1511.4|1511.8|1511.4|1512|1511.8|1511.4|1511.4|3711
1612256980000|2021-02-02 09:09:40|1511.6|1511.2|1511.6|1511.4|1511.8|1511.4|1511.2|1511|12492
1612256990000|2021-02-02 09:09:50|1511.8|1511.6|1512.2|1512|1512.2|1512|1511.6|1511.4|6041
1612257000000|2021-02-02 09:10:00|1512.4|1511.8|1512.4|1512.2|1512.6|1512.4|1512.2|1511.8|3340
1612257010000|2021-02-02 09:10:10|1512.6|1512.4|1513.8|1513.4|1513.8|1513.6|1512.6|1512.2|21868
1612257020000|2021-02-02 09:10:20|1513.6|1513.2|1513.8|1513.2|1513.8|1513.6|1513.6|1513.2|1390
1612257030000|2021-02-02 09:10:30|1513.6|1513.4|1513.2|1512.8|1513.8|1513.4|1513|1512.8|2850
1612257040000|2021-02-02 09:10:40|1513.4|1513|1513.2|1512.8|1513.4|1513.2|1513|1512.8|3004
1612257060000|2021-02-02 09:11:00|1513|1512.6|1512|1511.6|1513.2|1513|1512|1511.6|3971
1612257070000|2021-02-02 09:11:10|1512.2|1511.8|1512.6|1512.2|1512.6|1512.2|1512|1511.6|3010
1612257080000|2021-02-02 09:11:20|1512.4|1512.4|1512.4|1512|1512.4|1512.4|1512.2|1512|1530
1612257090000|2021-02-02 09:11:30|1512.6|1512.2|1512.6|1512.2|1512.6|1512.4|1512.4|1512|1882
1612257100000|2021-02-02 09:11:40|1512.4|1512|1511.8|1511.4|1512.4|1512|1511.6|1511.4|11801
1612257110000|2021-02-02 09:11:50|1511.6|1511|1511.4|1511|1511.6|1511.4|1511.2|1511|23249
1612257120000|2021-02-02 09:12:00|1511.2|1511.2|1511|1510.6|1511.4|1511.2|1510.4|1510.2|18456
1612257130000|2021-02-02 09:12:10|1511.2|1510.8|1511.2|1510.8|1511.4|1511.2|1511|1510.6|4609
1612257140000|2021-02-02 09:12:20|1511|1510.6|1511|1510.8|1511.2|1511|1511|1510.6|1875
1612257150000|2021-02-02 09:12:30|1511.2|1511|1511.2|1511|1511.4|1511.2|1511.2|1511|939
1612257160000|2021-02-02 09:12:40|1511.4|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|1615
1612257170000|2021-02-02 09:12:50|1511.2|1510.8|1510.4|1510|1511.2|1510.8|1510.2|1510|6546
1612257180000|2021-02-02 09:13:00|1510.2|1509.6|1510|1509.8|1510.4|1510|1509.8|1509.6|18131
1612257190000|2021-02-02 09:13:10|1510.2|1510|1510|1509.8|1510.2|1510|1509.8|1509.4|7106
1612257200000|2021-02-02 09:13:20|1510.2|1510|1510.6|1510.2|1510.6|1510.4|1510.2|1510|5365
1612257210000|2021-02-02 09:13:30|1510.8|1510.4|1510.8|1510.6|1510.8|1510.6|1510.6|1510.2|3930
1612257220000|2021-02-02 09:13:40|1511|1510.4|1510|1509.6|1511|1510.4|1509.8|1509.6|8587
1612257230000|2021-02-02 09:13:50|1510.2|1509.8|1510.4|1510.2|1510.6|1510.2|1510|1509.8|1667
1612257240000|2021-02-02 09:14:00|1510.6|1510.4|1509.8|1509.4|1510.6|1510.4|1509.6|1509.2|12156
1612257250000|2021-02-02 09:14:10|1510|1509.6|1510.4|1510|1510.4|1510.2|1509.4|1509.2|3923
1612257260000|2021-02-02 09:14:20|1510.2|1509.8|1510.8|1510.2|1510.8|1510.4|1510.2|1509.8|1878
1612257270000|2021-02-02 09:14:30|1510.6|1510.4|1510.6|1510.2|1510.8|1510.4|1510.2|1510|1659
1612257280000|2021-02-02 09:14:40|1510.8|1510.4|1510.6|1510.2|1510.8|1510.4|1510.4|1510.2|0
1612257290000|2021-02-02 09:14:50|1510.4|1510|1510|1509.8|1510.6|1510|1510|1509.8|3588
1612257300000|2021-02-02 09:15:00|1509.8|1509.6|1509.6|1509|1510|1509.6|1509.4|1509|2447
1612257310000|2021-02-02 09:15:10|1509.8|1509.2|1509.8|1509.4|1509.8|1509.6|1509.8|1509|1058
1612257320000|2021-02-02 09:15:20|1510|1509.6|1510.2|1509.8|1510.4|1510|1510|1509.6|3716
1612257330000|2021-02-02 09:15:30|1510.4|1510|1510.6|1510.2|1510.8|1510.4|1510.4|1510|1351
1612257340000|2021-02-02 09:15:40|1510.4|1510|1510.8|1510.4|1511|1510.8|1510.2|1510|9934
1612257350000|2021-02-02 09:15:50|1510.6|1510.2|1510.6|1510|1510.8|1510.2|1510.4|1510|1000
1612257360000|2021-02-02 09:16:00|1510.4|1509.8|1510.2|1509.8|1510.4|1510|1510|1509.8|1526
1612257380000|2021-02-02 09:16:20|1510.4|1510|1510.6|1510.4|1510.6|1510.4|1510.4|1509.8|382
1612257390000|2021-02-02 09:16:30|1510.8|1510.6|1510.8|1510.6|1510.8|1510.6|1510.6|1510.4|202
1612257400000|2021-02-02 09:16:40|1511|1510.8|1510.6|1510.4|1511|1510.8|1510.6|1510.2|3611
1612257410000|2021-02-02 09:16:50|1510.4|1510.2|1510.2|1510|1510.4|1510.2|1509.6|1509.2|11255
1612257420000|2021-02-02 09:17:00|1510|1509.8|1509.8|1509.4|1510.2|1509.8|1509.8|1509.4|2361
1612257430000|2021-02-02 09:17:10|1510|1509.6|1510|1509.8|1510.2|1510|1510|1509.6|2750
1612257440000|2021-02-02 09:17:20|1510.2|1510|1510.2|1509.6|1510.2|1510|1510|1509.6|10203
1612257450000|2021-02-02 09:17:30|1510|1509.4|1510.2|1509.6|1510.2|1509.8|1509.8|1509.4|873
1612257460000|2021-02-02 09:17:40|1510|1509.4|1509.4|1509|1510|1509.4|1509.2|1509|3826
1612257470000|2021-02-02 09:17:50|1509.6|1509.2|1509.6|1509.2|1509.8|1509.4|1509.6|1509|1060
1612257480000|2021-02-02 09:18:00|1509.4|1509.4|1509.4|1509.2|1509.6|1509.4|1509.4|1509|1882
1612257490000|2021-02-02 09:18:10|1509.6|1509|1509.8|1509.4|1510|1509.4|1509.6|1509|5965
1612257500000|2021-02-02 09:18:20|1510|1509.6|1509.8|1509.4|1510|1509.6|1509.8|1509.4|2223
1612257510000|2021-02-02 09:18:30|1509.6|1509.2|1509.6|1509.2|1509.6|1509.4|1509.4|1509|1697
1612257520000|2021-02-02 09:18:40|1509.8|1509.4|1510.4|1510.2|1510.4|1510.2|1509.6|1509.4|6818
1612257530000|2021-02-02 09:18:50|1510.2|1510|1510.4|1510.2|1510.6|1510.4|1510.2|1510|1522
1612257540000|2021-02-02 09:19:00|1510.2|1510|1509.6|1509.4|1510.2|1510|1509.4|1509.2|4311
1612257550000|2021-02-02 09:19:10|1509.4|1509.2|1508.6|1508.2|1509.4|1509.2|1508.4|1508.2|17127
1612257560000|2021-02-02 09:19:20|1508.8|1508.4|1509.4|1509.2|1509.6|1509.2|1508.8|1508.4|20033
1612257570000|2021-02-02 09:19:30|1509.6|1509.4|1509.4|1509.2|1509.6|1509.4|1509.4|1509|8053
1612257580000|2021-02-02 09:19:40|1509.6|1509|1509.6|1509.2|1509.6|1509.4|1509.4|1509|6073
1612257590000|2021-02-02 09:19:50|1509.4|1509.4|1509.4|1509.2|1510|1509.8|1509.4|1509.2|4171
1612257600000|2021-02-02 09:20:00|1509.2|1509|1509.6|1509.2|1509.8|1509.4|1509.2|1509|3842
1612257610000|2021-02-02 09:20:10|1509.4|1509.4|1509.6|1509.2|1509.8|1509.4|1509.4|1509.2|1839
1612257620000|2021-02-02 09:20:20|1509.4||1509.6||1509.6||1509.4||1000
1612257630000|2021-02-02 09:20:30||1509.4||1509.2||1509.4||1509.2|1248
1612257640000|2021-02-02 09:20:40|1509.8|1509.4|1509.2|1509|1509.8|1509.6|1509.2|1509|7875
1612257650000|2021-02-02 09:20:50|1509|1508.8|1508.8|1508.4|1509.2|1508.8|1508.8|1508.4|2462
1612257660000|2021-02-02 09:21:00|1509|1508.6|1509.2|1509|1509.2|1509|1509|1508.6|2119
1612257670000|2021-02-02 09:21:10|1509|1508.8|1510|1509.6|1510|1509.6|1508.8|1508.6|5665
1612257680000|2021-02-02 09:21:20|1509.8|1509.4|1509|1508.8|1509.8|1509.6|1509|1508.8|2269
1612257690000|2021-02-02 09:21:30|1509.2|1509|1509.2|1508.8|1509.2|1509|1509.2|1508.8|1719
1612257700000|2021-02-02 09:21:40|1509|1508.6|1509|1508.6|1509|1508.6|1508.8|1508.6|3134
1612257710000|2021-02-02 09:21:50|1509.2|1508.8|1509.2|1508.8|1509.2|1509|1509.2|1508.6|2345
1612257720000|2021-02-02 09:22:00|1509.4|1509|1509.8|1509.2|1509.8|1509.4|1509.4|1509|1134
1612257730000|2021-02-02 09:22:10|1509.6||1509.6||1509.6||1509.6||500
1612257740000|2021-02-02 09:22:20|1509.8|1509.4|1509.8|1509.4|1509.8|1509.6|1509.8|1509.2|139
1612257750000|2021-02-02 09:22:30|1510|1509.6|1511|1510.8|1511.2|1511|1509.8|1509.4|15468
1612257760000|2021-02-02 09:22:40|1510.8|1510.6|1510.8|1510.4|1511|1510.8|1510.6|1510.4|3920
1612257770000|2021-02-02 09:22:50|1510.6|1510.2|1510|1509.6|1510.6|1510.2|1509.6|1509.4|6272
1612257780000|2021-02-02 09:23:00|1510.2|1509.8|1510.4|1510|1510.6|1510.4|1510|1509.8|2291
1612257790000|2021-02-02 09:23:10|1510.2|1509.8|1510.6|1510|1510.6|1510.4|1510.2|1509.8|4621
1612257800000|2021-02-02 09:23:20|1510.8|1510.2|1511|1510.8|1511|1510.8|1510.8|1510.2|3175
1612257810000|2021-02-02 09:23:30|1510.8|1510.6|1510.4|1510.2|1510.8|1510.6|1510.4|1510.2|1748
1612257820000|2021-02-02 09:23:40|1510.6|1510.4|1510.8|1510.2|1510.8|1510.4|1510.6|1510.2|587
1612257830000|2021-02-02 09:23:50|1511.2|1510.4|1511.6|1511|1511.6|1511.2|1511.2|1510.4|7514
1612257840000|2021-02-02 09:24:00|1511.4|1510.8|1511|1510.6|1511.4|1511.2|1510.8|1510.6|4209
1612257850000|2021-02-02 09:24:10|1510.8|1510.8|1510.6|1510.2|1510.8|1510.8|1510.4|1510.2|1580
1612257860000|2021-02-02 09:24:20|1510.4|1510|1509.6|1509.4|1510.6|1510|1509.2|1509|8473
1612257870000|2021-02-02 09:24:30|1509.8|1509.2|1510|1509.6|1510|1509.8|1509.8|1509.2|4798
1612257880000|2021-02-02 09:24:40|1509.8|1509.4|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|2149
1612257890000|2021-02-02 09:24:50||1509.6||1509.6||1509.6||1509.6|348
1612257900000|2021-02-02 09:25:00|1509.6|1509.4|1509.4|1509|1509.6|1509.4|1509.2|1509|3843
1612257910000|2021-02-02 09:25:10|1509.6|1509.2|1510|1509.6|1510|1509.8|1509.6|1509.2|4830
1612257920000|2021-02-02 09:25:20|1509.8|1509.4|1509.6|1509.4|1509.8|1509.4|1509.6|1509.4|420
1612257930000|2021-02-02 09:25:30|1509.4|1509.2|1509.2|1509|1509.4|1509.2|1509|1508.8|6457
1612257940000|2021-02-02 09:25:40|1509|1508.8|1509.4|1509|1509.4|1509.2|1509|1508.8|2335
1612257950000|2021-02-02 09:25:50|1509.6|1509.2|1509.4|1509.2|1509.8|1509.4|1509.4|1509.2|1487
1612257960000|2021-02-02 09:26:00|1509.6|1509|1509.2|1508.8|1509.6|1509|1508.8|1508.6|2457
1612257970000|2021-02-02 09:26:10|1509.4|1509|1510|1509.6|1510|1509.8|1509.4|1508.8|3485
1612257980000|2021-02-02 09:26:20|1510.2|1509.4|1510.4|1510|1510.4|1510.2|1510|1509.4|6878
1612257990000|2021-02-02 09:26:30|1510.6|1510.2|1510.8|1510.4|1510.8|1510.6|1510.6|1510.2|1543
1612258000000|2021-02-02 09:26:40|1511|1510.6|1510.8|1510.4|1511|1510.8|1510.8|1510.4|5411
1612258010000|2021-02-02 09:26:50|1510.6|1510.2|1510.8|1510.2|1510.8|1510.4|1510.4|1510.2|618
1612258020000|2021-02-02 09:27:00|1511|1510.4|1511|1510.6|1511|1510.8|1510.8|1510.4|3447
1612258030000|2021-02-02 09:27:10|1511.2|1510.8|1511.4|1511|1511.4|1511.2|1511.2|1510.8|5622
1612258040000|2021-02-02 09:27:20|1511.2||1511.2||1511.2||1511.2||0
1612258050000|2021-02-02 09:27:30|||||||||15
1612258060000|2021-02-02 09:27:40|1511.4|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|3793
1612258070000|2021-02-02 09:27:50|1511.6|1511.2|1511.4|1511.2|1511.6|1511.4|1511.4|1511|796
1612258080000|2021-02-02 09:28:00|1511.6|1511.4|1511.8|1511.6|1512|1511.8|1511.6|1511.4|4149
1612258090000|2021-02-02 09:28:10|1511.6|1511.4|1512|1511.8|1512|1511.8|1511.6|1511.4|1664
1612258100000|2021-02-02 09:28:20|||||||||129
1612258110000|2021-02-02 09:28:30|1511.8|1511.6|1511.2|1511|1511.8|1511.6|1511.2|1511|22283
1612258120000|2021-02-02 09:28:40|1511.4|1511.2|1511.2|1511|1511.6|1511.2|1511.2|1511|6297
1612258130000|2021-02-02 09:28:50|1511|1510.8|1511|1510.8|1511.2|1510.8|1511|1510.8|783
1612258140000|2021-02-02 09:29:00|1511.2|1511|1512|1511.6|1512|1511.6|1511.2|1511|4145
1612258150000|2021-02-02 09:29:10|1511.8|1511.8|1512.2|1511.6|1512.2|1512|1511.8|1511.6|3742
1612258160000|2021-02-02 09:29:20|1512|1511.8|1512|1511.6|1512|1511.8|1512|1511.6|300
1612258170000|2021-02-02 09:29:30|1511.8|1511.8|1512|1511.6|1512|1511.8|1511.8|1511.6|276
1612258180000|2021-02-02 09:29:40|1511.8|1511.8|1512|1511.6|1512|1511.8|1511.8|1511.6|1154
1612258190000|2021-02-02 09:29:50|1511.8|1511.4|1511|1510.6|1511.8|1511.4|1510.8|1510.4|5191
1612258200000|2021-02-02 09:30:00|1510.8|1510.4|1511|1510.8|1511|1510.8|1510.4|1510|3404
1612258210000|2021-02-02 09:30:10|1511.2|1511|1511.6|1511|1511.6|1511.4|1511.2|1510.8|3566
1612258220000|2021-02-02 09:30:20|1511.8|1511.2|1511|1510.8|1511.8|1511.6|1511|1510.8|2358
1612258230000|2021-02-02 09:30:30|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.4|1004
1612258240000|2021-02-02 09:30:40|1511.2|1510.8|1511.4|1511|1511.8|1511.4|1511.2|1510.8|6972
1612258250000|2021-02-02 09:30:50|1511.2|1511.2|1511.6|1511|1511.6|1511.4|1511.2|1511|1756
1612258260000|2021-02-02 09:31:00|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.2|1511|1784
1612258270000|2021-02-02 09:31:10|1511.4|1511|1510.4|1510|1511.4|1511|1510.4|1510|1680
1612258280000|2021-02-02 09:31:20|1510.6|1510.2|1510.4|1510|1510.6|1510.2|1510.2|1510|2318
1612258290000|2021-02-02 09:31:30|1510.6|1510.2|1510.8|1510.4|1510.8|1510.4|1510.4|1510.2|638
1612258300000|2021-02-02 09:31:40|1511||1510.8||1511||1510.8||0
1612258310000|2021-02-02 09:31:50|1510.6|1510.6|1510.6|1510.2|1510.8|1510.6|1510.2|1510|3204
1612258320000|2021-02-02 09:32:00|1510.4|1510|1510.4|1510.2|1510.4|1510.2|1510.2|1510|1000
1612258330000|2021-02-02 09:32:10|1510.2|1510|1510.4|1510.2|1510.4|1510.2|1510.2|1510|750
1612258340000|2021-02-02 09:32:20|1510.2|1510|1510.4|1510|1510.4|1510.2|1510|1509.8|11965
1612258350000|2021-02-02 09:32:30|1510.2|1509.8|1510.2|1509.8|1510.4|1509.8|1510|1509.6|2143
1612258360000|2021-02-02 09:32:40|1510.4|1510|1510.4|1509.8|1510.4|1510|1510.4|1509.8|1211
1612258370000|2021-02-02 09:32:50|1510.2|1509.6|1509.8|1509.2|1510.2|1509.6|1509.4|1509.2|2704
1612258380000|2021-02-02 09:33:00|1509.6|1509.4|1510|1509.6|1510|1509.8|1509.6|1509.4|1991
1612258390000|2021-02-02 09:33:10|1510.2|1509.8|1510|1509.8|1510.2|1510|1510|1509.6|1599
1612258400000|2021-02-02 09:33:20|1510.2|1510|1510|1509.8|1510.6|1510.2|1510|1509.8|5606
1612258410000|2021-02-02 09:33:30|1509.8|1509.6|1509.2|1509|1510|1509.8|1509.2|1509|17980
1612258420000|2021-02-02 09:33:40|1509.4|1509.2|1510|1509.8|1510|1509.8|1509.4|1509|3819
1612258430000|2021-02-02 09:33:50|1510.2|1510|1510.4|1510.2|1510.6|1510.2|1510.2|1509.8|4744
1612258440000|2021-02-02 09:34:00|1510.6|1510.4|1510.8|1510.2|1510.8|1510.6|1510.4|1510|1374
1612258450000|2021-02-02 09:34:10|1510.6|1510|1510.6|1510.2|1510.6|1510.4|1510.4|1510|529
1612258460000|2021-02-02 09:34:20|1510.8|1510.4|1510.6|1510.2|1510.8|1510.6|1510.6|1510.2|2736
1612258470000|2021-02-02 09:34:30|1510.4|1510|1510.4|1510|1510.6|1510.2|1510.2|1510|2730
1612258480000|2021-02-02 09:34:40|1510.2|1509.8|1509.4|1509.2|1510.4|1509.8|1509.4|1509.2|1599
1612258490000|2021-02-02 09:34:50|1509.2|1509|1509.2|1509|1509.4|1509.2|1509.2|1509|1400
1612258500000|2021-02-02 09:35:00|1509|1508.8|1509|1508.6|1509.2|1509|1508.8|1508.6|11468
1612258510000|2021-02-02 09:35:10|1509.2|1508.8|1508.6|1508.4|1509.2|1509|1508.6|1508.4|1323
1612258520000|2021-02-02 09:35:20|1508.8|1508.2|1508.4|1508.2|1508.8|1508.2|1508.4|1508.2|857
1612258530000|2021-02-02 09:35:30|1508.6|1508.4|1509.2|1508.6|1509.2|1509|1508.6|1508.2|4253
1612258540000|2021-02-02 09:35:40|1509|1509|1510.2|1509.6|1510.2|1510|1508.8|1508.6|13078
1612258550000|2021-02-02 09:35:50|1510|1509.4|1509.8|1509.4|1510.2|1509.8|1509.6|1509|7772
1612258560000|2021-02-02 09:36:00|1510|1509.6|1509.8|1509.4|1510|1509.8|1509.8|1509.4|14617
1612258570000|2021-02-02 09:36:10|||||||||130
1612258580000|2021-02-02 09:36:20|1510|1509.6|1510|1509.6|1510|1509.8|1510|1509.4|1364
1612258590000|2021-02-02 09:36:30|1509.8|1509.4|1509.8|1509.4|1509.8|1509.4|1509.4|1509.2|3597
1612258600000|2021-02-02 09:36:40|1509.6|1509.2|1509.8|1509.4|1509.8|1509.6|1509.6|1509.2|0
1612258610000|2021-02-02 09:36:50|1509.6|1509.2|1509.8|1509.4|1509.8|1509.4|1509.6|1509.2|595
1612258620000|2021-02-02 09:37:00|1509.6|1509.6|1509.8|1509.6|1509.8|1509.6|1509.6|1509.4|1276
1612258630000|2021-02-02 09:37:10|1509.6|1509.4|1509.8|1509.4|1509.8|1509.6|1509.6|1509.4|2122
1612258640000|2021-02-02 09:37:20|1510|1509.6|1510|1509.8|1510|1509.8|1510|1509.4|838
1612258650000|2021-02-02 09:37:30|1510.2|1510|1509.8|1509.4|1510.4|1510.2|1509.6|1509.4|11711
1612258660000|2021-02-02 09:37:40|1509.6|1509.2|1509.6|1509|1509.6|1509.2|1509.2|1508.8|25477
1612258670000|2021-02-02 09:37:50|1509.2|1508.8|1509.6|1509|1509.6|1509.4|1509.2|1508.8|5130
1612258680000|2021-02-02 09:38:00|1509.8|1509.2|1509.6|1509.2|1509.8|1509.4|1509.4|1509.2|5385
1612258690000|2021-02-02 09:38:10||1509.4||1509.4||1509.4||1509.2|0
1612258700000|2021-02-02 09:38:20|1509.4|1509.2|1509.4|1509.2|1509.4|1509.2|1509.4|1509.2|267
1612258710000|2021-02-02 09:38:30|1509.2|1509|1509.2|1508.8|1509.2|1509.2|1508.8|1508.6|10292
1612258720000|2021-02-02 09:38:40|1509.4|1508.6|1509.8|1509.2|1510|1509.6|1509.4|1508.6|5532
1612258730000|2021-02-02 09:38:50|1509.6|1509.4|1509.6|1509|1509.6|1509.6|1509.6|1509|200
1612258740000|2021-02-02 09:39:00|1509.4|1509.4|1509.8|1509.4|1509.8|1509.4|1509.4|1509|0
1612258750000|2021-02-02 09:39:10|1509.6|1509.2|1509.8|1509.2|1509.8|1509.4|1509.4|1509|232
1612258760000|2021-02-02 09:39:20||1509.4||1509.2||1509.4||1509.2|0
1612258770000|2021-02-02 09:39:30|1510|1509.4|1510|1509.6|1510|1509.8|1510|1509.2|2029
1612258780000|2021-02-02 09:39:40|1509.8|1509.8|1510|1509.6|1510.4|1510|1509.8|1509.6|13159
1612258790000|2021-02-02 09:39:50|1509.8|1509.4|1508.6|1508.4|1509.8|1509.4|1508.6|1508.2|4039
1612258800000|2021-02-02 09:40:00|1508.4|1508.2|1508.4|1508.2|1508.4|1508.2|1508.2|1508|7410
1612258810000|2021-02-02 09:40:10|1508.2|1508|1508.2|1507.8|1508.2|1508.2|1508|1507.6|16934
1612258820000|2021-02-02 09:40:20|1508|1508|1508|1507.6|1508|1508|1507.8|1507.4|3457
1612258830000|2021-02-02 09:40:30|1507.8|1507.8|1508.2|1507.8|1508.2|1508|1507.8|1507.8|2027
1612258840000|2021-02-02 09:40:40|1508.4|1508|1508.2|1507.8|1508.4|1508.2|1508|1507.6|3675
1612258850000|2021-02-02 09:40:50|1508|1508|1508.2|1507.8|1508.2|1508|1508|1507.8|1226
1612258860000|2021-02-02 09:41:00|1508|1508|1508|1507.8|1508|1508|1508|1507.8|100
1612258870000|2021-02-02 09:41:10|1508.2|1508|1507.8|1507.6|1508.2|1508|1507.6|1507.4|7460
1612258880000|2021-02-02 09:41:20|1507.6|1507.4|1508.2|1508|1508.2|1508|1507.6|1507.4|3277
1612258890000|2021-02-02 09:41:30|1508.4|1508.2|1508.6|1508.2|1508.6|1508.4|1508.4|1508.2|2454
1612258900000|2021-02-02 09:41:40|1508.8|1508.4|1508.8|1508.6|1509|1508.6|1508.8|1508.4|1707
1612258910000|2021-02-02 09:41:50|1509|1508.8|1508.8|1508.4|1509|1508.8|1508.6|1508.2|20615
1612258920000|2021-02-02 09:42:00|1508.6|1508.6|1508.6|1508.2|1508.6|1508.6|1508.6|1508.2|3075
1612258930000|2021-02-02 09:42:10|1508.4|1508.4|1509.6|1509.2|1509.6|1509.2|1508.4|1508.4|3809
1612258940000|2021-02-02 09:42:20|1509.8|1509.4|1510|1509.4|1510.4|1510|1509.8|1509.2|2846
1612258950000|2021-02-02 09:42:30|1509.8|1509.6|1509.4|1509|1510|1509.8|1509.2|1509|3858
1612258960000|2021-02-02 09:42:40|1509.2|1508.8|1509|1508.6|1509.2|1508.8|1509|1508.6|2136
1612258970000|2021-02-02 09:42:50|1509.2|1508.8|1509.2|1509|1509.4|1509|1509.2|1508.8|0
1612258980000|2021-02-02 09:43:00|1509.4|1509.2|1510.2|1510|1510.2|1510|1509.4|1509|9519
1612258990000|2021-02-02 09:43:10|1510|1509.8|1509.4|1509.2|1510.2|1509.8|1509.4|1509.2|3850
1612259000000|2021-02-02 09:43:20|1509.6|1509.4|1509.8|1509.2|1509.8|1509.4|1509.6|1509.2|721
1612259010000|2021-02-02 09:43:30|1510|1509.4|1510|1509.6|1510.2|1510|1509.8|1509.4|0
1612259020000|2021-02-02 09:43:40|1509.8|1509.4|1510|1509.6|1510|1509.8|1509.8|1509.4|844
1612259030000|2021-02-02 09:43:50|1510.2|1509.8|1510.6|1510|1510.6|1510.4|1510|1509.6|4460
1612259040000|2021-02-02 09:44:00|1510.4|1510.2|1510|1509.8|1510.4|1510.2|1510|1509.8|4678
1612259050000|2021-02-02 09:44:10|1510.2|1510|1510.4|1510|1510.4|1510.2|1510.2|1509.8|2722
1612259060000|2021-02-02 09:44:20|1510.2|1509.8|1510.8|1510.4|1510.8|1510.4|1509.8|1509.6|5804
1612259070000|2021-02-02 09:44:30|1510.6|1510.6|1511.2|1510.8|1511.2|1510.8|1510.6|1510.6|4569
1612259080000|2021-02-02 09:44:40|1511|1510.6|1511|1510.6|1511.2|1510.8|1510.8|1510.4|1
1612259090000|2021-02-02 09:44:50|1510.8|1510.4|1510.4|1510|1510.8|1510.4|1510.4|1510|250
1612259100000|2021-02-02 09:45:00|1510.2|1509.8|1508.6|1508.4|1510.4|1510|1508.6|1508.4|15696
1612259110000|2021-02-02 09:45:10|1508.8|1508.6|1509|1508.8|1509|1508.8|1508.6|1508.4|2578
1612259120000|2021-02-02 09:45:20|1509.2|1509|1509.4|1509|1509.6|1509.2|1509|1508.6|5619
1612259140000|2021-02-02 09:45:40|1509.6|1509.2|1509.6|1509.4|1509.8|1509.4|1509.6|1509.2|1380
1612259150000|2021-02-02 09:45:50|1509.4|1509.2|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|1142
1612259160000|2021-02-02 09:46:00|1510|1509.6|1510|1509.6|1510.2|1510|1510|1509.4|2119
1612259170000|2021-02-02 09:46:10|1509.8|1509.4|1509.8|1509.4|1510|1509.4|1509.4|1509|9029
1612259180000|2021-02-02 09:46:20|1510|1509.6|1509|1508.8|1510.2|1510|1509|1508.8|31814
1612259190000|2021-02-02 09:46:30|1509.2|1509|1509.4|1509|1509.4|1509.2|1509|1508.8|9795
1612259200000|2021-02-02 09:46:40|1509.2|1508.8|1509.2|1508.8|1509.4|1509.2|1509|1508.8|2993
1612259210000|2021-02-02 09:46:50|1509.4|1509|1509.4|1509|1509.6|1509.4|1509.4|1509|2156
1612259220000|2021-02-02 09:47:00|1509.6|1509.2|1509.6|1509.4|1510.2|1510|1509.6|1509.2|2864
1612259230000|2021-02-02 09:47:10|1509.4|1509.2|1509.8|1509.4|1509.8|1509.4|1509.4|1509.2|2200
1612259240000|2021-02-02 09:47:20|1510|1509.6|1510.6|1510.2|1510.6|1510.4|1510|1509.6|2007
1612259250000|2021-02-02 09:47:30|1510.8|1510.4|1511|1510.8|1511|1510.8|1510.8|1510.2|1822
1612259260000|2021-02-02 09:47:40|1511.2|1511|1511.6|1511.2|1511.6|1511.4|1511.2|1511|3959
1612259270000|2021-02-02 09:47:50|1511.8|1511.4|1512|1511.8|1512.2|1511.8|1511.8|1511.2|20034
1612259280000|2021-02-02 09:48:00|1512.2|1511.6|1512|1511.8|1512.2|1511.8|1511.6|1511.4|11122
1612259290000|2021-02-02 09:48:10|1512.2|1511.6|1512|1511.6|1512.2|1511.6|1511.8|1511.4|5842
1612259300000|2021-02-02 09:48:20|1511.8|1511.4|1511.8|1511.6|1511.8|1511.6|1511.6|1511.4|1333
1612259310000|2021-02-02 09:48:30|||||||||1217
1612259320000|2021-02-02 09:48:40|1512|1511.8|1511.8|1511.6|1512|1511.8|1511.8|1511.6|590
1612259330000|2021-02-02 09:48:50|1512||1512||1512||1512||0
1612259340000|2021-02-02 09:49:00|1512.2|1511.8|1511.8|1511.6|1512.2|1511.8|1511.8|1511.6|8260
1612259350000|2021-02-02 09:49:10|1512||1512||1512||1511.8||2259
1612259360000|2021-02-02 09:49:20|1511.8|1511.4|1511|1510.8|1512|1511.6|1511|1510.8|9849
1612259370000|2021-02-02 09:49:30|1511.2|1510.6|1510.6|1510.2|1511.2|1510.6|1510.4|1510.2|3553
1612259380000|2021-02-02 09:49:40|1510.4|1510.4|1510.8|1510.2|1510.8|1510.6|1510.4|1510.2|4403
1612259390000|2021-02-02 09:49:50|1510.6|1510|1511.2|1511|1511.4|1511|1510.4|1510|2371
1612259400000|2021-02-02 09:50:00|1511|1510.8|1511.2|1510.8|1511.2|1511|1510.8|1510.4|13479
1612259410000|2021-02-02 09:50:10|1511|1510.6|1511.6|1511.4|1511.6|1511.4|1510.8|1510.4|2526
1612259420000|2021-02-02 09:50:20|1511.8|1511.6|1512.6|1512.4|1512.8|1512.4|1511.8|1511.6|4427
1612259430000|2021-02-02 09:50:30|1512.4|1512.2|1512.4|1512|1512.6|1512.4|1512.2|1512|1812
1612259440000|2021-02-02 09:50:40|1512.6|1512.2|1512.8|1512.6|1512.8|1512.6|1512.6|1512|2048
1612259450000|2021-02-02 09:50:50|1512.6|1512.4|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|236
1612259460000|2021-02-02 09:51:00|1512.8|1512.4|1512.8|1512.2|1512.8|1512.4|1512.8|1512.2|5000
1612259470000|2021-02-02 09:51:10|1512.6|1512|1512.2|1511.8|1512.6|1512|1512|1511.6|3256
1612259480000|2021-02-02 09:51:20|1512.4|1512|1512.2|1512|1512.6|1512.2|1511.8|1511.6|51891
1612259490000|2021-02-02 09:51:30|1512|1511.8|1511.8|1511.4|1512|1511.8|1511.8|1511.4|1661
1612259500000|2021-02-02 09:51:40|1512|1511.6|1512.2|1511.6|1512.2|1511.8|1512|1511.4|1136
1612259510000|2021-02-02 09:51:50|1512|1511.4|1512.4|1512.2|1512.6|1512.2|1511.8|1511.4|8172
1612259520000|2021-02-02 09:52:00|1512.2|1512|1512.4|1512|1512.4|1512|1511.8|1511.4|745
1612259530000|2021-02-02 09:52:10|1512.6|1512.2|1512.2|1511.8|1512.6|1512.4|1512|1511.8|115
1612259540000|2021-02-02 09:52:20||1512||1512||1512||1512|0
1612259550000|2021-02-02 09:52:30|1512.4|1512.2|1512.2|1512|1512.6|1512.4|1512.2|1512|2530
1612259560000|2021-02-02 09:52:40|1512.4|1512.2|1512.8|1512.4|1512.8|1512.6|1512.4|1512.2|1737
1612259570000|2021-02-02 09:52:50||1512.6||1512.4||1512.6||1512.2|600
1612259580000|2021-02-02 09:53:00|1512.6|1512.2|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|638
1612259590000|2021-02-02 09:53:10|1513|1512.4|1513.2|1513|1513.4|1513.2|1512.8|1512.4|7083
1612259600000|2021-02-02 09:53:20|1513.4|1513.2|1513.2|1513|1513.4|1513.2|1513.2|1513|149
1612259610000|2021-02-02 09:53:30|1513|1512.8|1513|1512.6|1513|1512.8|1512.8|1512.6|1233
1612259620000|2021-02-02 09:53:40|1512.8|1512.4|1512.6|1512.2|1512.8|1512.4|1512.4|1512.2|1545
1612259630000|2021-02-02 09:53:50|1513.2|1513|1513.4|1512.8|1513.6|1513.2|1513.2|1512.8|9882
1612259640000|2021-02-02 09:54:00|1513.2|1513|1513.6|1513.2|1513.6|1513.2|1513.2|1512.8|3601
1612259650000|2021-02-02 09:54:10|1513.8|1513.4|1513.4|1513|1513.8|1513.6|1513.2|1513|2023
1612259660000|2021-02-02 09:54:20|1513.6|1513.2|1513|1512.6|1513.6|1513.2|1513|1512.6|4339
1612259670000|2021-02-02 09:54:30||1512.8||1512.6||1512.8||1512.4|855
1612259680000|2021-02-02 09:54:40|1512.8|1512.8|1512.6|1512.4|1513|1512.8|1512.6|1512.4|3022
1612259690000|2021-02-02 09:54:50|1512.8|1512.6|1513|1512.6|1513|1512.8|1512.8|1512.6|5030
1612259700000|2021-02-02 09:55:00|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.2|1519
1612259710000|2021-02-02 09:55:10|1513.2|1512.8|1513|1512.6|1513.2|1512.8|1513|1512.6|1600
1612259720000|2021-02-02 09:55:20|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.4|1032
1612259730000|2021-02-02 09:55:30||1512.8||1512.6||1512.8||1512.6|0
1612259740000|2021-02-02 09:55:40|1513.2|1512.8|1513.2|1512.8|1513.2|1513|1513|1512.6|6461
1612259750000|2021-02-02 09:55:50|1513|1512.6|1513|1512.6|1513|1512.6|1513|1512.6|0
1612259760000|2021-02-02 09:56:00|1512.8|1512.4|1512.6|1512.4|1512.8|1512.4|1512.6|1512.2|450
1612259770000|2021-02-02 09:56:10|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|1512.4|1512.2|2912
1612259780000|2021-02-02 09:56:20|1512.2|1512|1513|1512.4|1513|1512.6|1512.2|1512|1040
1612259790000|2021-02-02 09:56:30|1512.8|1512.6|1513|1512.6|1513|1512.8|1512.6|1512.4|1476
1612259800000|2021-02-02 09:56:40|1512.8|1512.8|1512.4|1512.2|1512.8|1512.8|1512.4|1512.2|3646
1612259810000|2021-02-02 09:56:50|1512.2|1512|1512.2|1511.8|1512.4|1512|1512|1511.6|3590
1612259820000|2021-02-02 09:57:00|1512|1512|1512.4|1512|1512.4|1512|1512|1511.8|359
1612259830000|2021-02-02 09:57:10|1512.2|1511.8|1512.8|1512.4|1512.8|1512.6|1512.2|1511.8|2205
1612259840000|2021-02-02 09:57:20|1513|1512.6|1512.8|1512.4|1513|1512.8|1512.8|1512.4|1640
1612259850000|2021-02-02 09:57:30|1512.6||1512.8||1512.8||1512.6||0
1612259860000|2021-02-02 09:57:40|1512.6|1512.6|1512.6|1512.2|1512.6|1512.6|1512.4|1512|2848
1612259870000|2021-02-02 09:57:50|1512.4|1512|1512.6|1512|1512.6|1512.2|1512.4|1512|1585
1612259880000|2021-02-02 09:58:00|1512.8|1512.2|1513.2|1512.8|1513.2|1512.8|1512.8|1512|832
1612259890000|2021-02-02 09:58:10|1513|1512.6|1512.6|1512.2|1513|1512.8|1512.6|1512.2|1560
1612259900000|2021-02-02 09:58:20|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.4|0
1612259910000|2021-02-02 09:58:30|1513|1512.6|1513.2|1512.6|1513.2|1512.8|1513|1512.6|628
1612259920000|2021-02-02 09:58:40|1513||1513||1513||1513||400
1612259930000|2021-02-02 09:58:50|1512.8|1512.4|1513|1512.4|1513|1512.6|1512.8|1512.4|3708
1612259940000|2021-02-02 09:59:00|1512.8|1512.6|1513.2|1513|1513.2|1513|1512.8|1512.4|844
1612259950000|2021-02-02 09:59:10|1513.4|1512.8|1513.6|1513.2|1513.6|1513.2|1513.4|1512.8|2133
1612259970000|2021-02-02 09:59:30|1513.8|1513.4|1513.4|1513.2|1513.8|1513.6|1513.2|1513|3802
1612259980000|2021-02-02 09:59:40|1513.6|1513|1513.6|1513.2|1513.6|1513.2|1513.6|1513|478
1612259990000|2021-02-02 09:59:50|1513.4|1513|1514|1513.6|1514|1513.6|1513.4|1513|7826
1612260000000|2021-02-02 10:00:00|1514.2|1513.8|1514.4|1514.2|1514.6|1514.2|1514.2|1513.6|2773
1612260010000|2021-02-02 10:00:10|1514.6|1514.4|1515|1514.6|1515|1514.6|1514.6|1514.2|3310
1612260030000|2021-02-02 10:00:30|1514.8|1514.8|1515.4|1515|1515.6|1515.2|1514.8|1514.6|5468
1612260040000|2021-02-02 10:00:40|1515.2|1514.8|1514.8|1514.6|1515.2|1514.8|1514.8|1514.6|1903
1612260050000|2021-02-02 10:00:50|1515|1514.4|1515|1514.6|1515|1514.8|1515|1514.4|1228
1612260060000|2021-02-02 10:01:00|1515.2|1514.4|1515.4|1515|1515.4|1515|1515.2|1514.4|6738
1612260070000|2021-02-02 10:01:10|1515.2|1514.8|1515.2|1514.8|1515.2|1515|1515.2|1514.8|1300
1612260080000|2021-02-02 10:01:20|1515|1514.6|1514.8|1514.6|1515.2|1514.6|1514.8|1514.4|1694
1612260090000|2021-02-02 10:01:30|1514.6|1514.4|1514.4|1514.2|1514.6|1514.4|1514.4|1514.2|2706
1612260100000|2021-02-02 10:01:40|1514.6|1514.4|1514.8|1514.4|1515|1514.6|1514.4|1514.2|2623
1612260110000|2021-02-02 10:01:50|1515|1514.6|1514.8|1514.6|1515|1514.8|1514.6|1514.4|1639
1612260120000|2021-02-02 10:02:00|1514.6|1514.4|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|1412
1612260130000|2021-02-02 10:02:10|1514.4|1514.4|1514.2|1514|1514.6|1514.4|1514.2|1514|1781
1612260140000|2021-02-02 10:02:20|1514.4|1513.8|1514.6|1514.4|1514.6|1514.4|1514|1513.8|5322
1612260150000|2021-02-02 10:02:30|1514.8|1514.2|1515.4|1515.2|1515.4|1515.2|1514.8|1514.2|10051
1612260160000|2021-02-02 10:02:40|1515.6|1515.4|1516|1515.8|1516|1515.8|1515.6|1515.4|2607
1612260170000|2021-02-02 10:02:50|1516.2|1516|1516|1515.8|1516.2|1516|1516|1515.6|6900
1612260180000|2021-02-02 10:03:00|1516.2|1516|1516.2|1515.8|1516.4|1516|1516|1515.6|3907
1612260190000|2021-02-02 10:03:10|1516|1515.6|1516.2|1516|1516.6|1516.4|1516|1515.6|5445
1612260200000|2021-02-02 10:03:20|1516|1515.8|1516.2|1516|1516.4|1516|1516|1515.8|1370
1612260210000|2021-02-02 10:03:30|1516.4|1516.2|1516.2|1516|1516.4|1516.2|1516.2|1516|931
1612260220000|2021-02-02 10:03:40|1516.4|1516.2|1516.6|1516.2|1516.6|1516.2|1516.4|1516.2|728
1612260230000|2021-02-02 10:03:50|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1516.8|1516.4|1783
1612260240000|2021-02-02 10:04:00|1516.6|1516.2|1516.4|1516.2|1516.6|1516.2|1516.4|1516.2|442
1612260250000|2021-02-02 10:04:10|1516.2|1516|1516.2|1516|1516.2|1516|1516.2|1516|3186
1612260260000|2021-02-02 10:04:20|1516|1515.8|1515.6|1515.2|1516|1515.8|1515.4|1515.2|4409
1612260270000|2021-02-02 10:04:30|1515.8|1515.4|1516.2|1515.6|1516.2|1515.6|1515.8|1515.2|2704
1612260280000|2021-02-02 10:04:40|1515.8|1515.4|1516.4|1515.8|1516.6|1516.2|1515.6|1515.4|5471
1612260290000|2021-02-02 10:04:50|1516.2|1516|1516|1515.6|1516.4|1516.2|1516|1515.6|4305
1612260300000|2021-02-02 10:05:00|1516.2|1515.8|1516.6|1516.4|1516.6|1516.4|1516|1515.6|2071
1612260310000|2021-02-02 10:05:10|1516.8|1516.2|1517.4|1516.8|1517.4|1516.8|1516.8|1516.2|3245
1612260320000|2021-02-02 10:05:20|1517.2|1517|1517.4|1517|1517.4|1517.2|1517.2|1517|789
1612260330000|2021-02-02 10:05:30|1517.2|1516.8|1516.6|1516.4|1517.4|1517|1516.6|1516.4|3284
1612260340000|2021-02-02 10:05:40|1516.8||1516.8||1517||1516.8||0
1612260350000|2021-02-02 10:05:50|1516.6|1516.6|1516.8|1516.6|1517|1516.8|1516.6|1516.4|8690
1612260360000|2021-02-02 10:06:00|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|1516.4|1516.2|2635
1612260370000|2021-02-02 10:06:10|1516.8|1516.6|1516.8|1516.4|1516.8|1516.6|1516.8|1516.4|1125
1612260380000|2021-02-02 10:06:20|1516.6||1516.6||1516.6||1516.6||0
1612260390000|2021-02-02 10:06:30|1516.8|1516.6|1516.8|1516.4|1516.8|1516.6|1516.6|1516.4|1836
1612260400000|2021-02-02 10:06:40|1516.6|1516.2|1516.4|1516.2|1516.8|1516.4|1516.4|1516.2|2265
1612260410000|2021-02-02 10:06:50|1516.2|1516|1516.2|1516|1516.2|1516|1516|1515.8|4581
1612260420000|2021-02-02 10:07:00|1516|1515.8|1516.4|1516.2|1516.6|1516.4|1516|1515.8|18521
1612260430000|2021-02-02 10:07:10|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|1516.6|1516.4|1113
1612260440000|2021-02-02 10:07:20|1516.4|1516.2|1516.6|1516.2|1516.6|1516.2|1516.4|1516.2|145
1612260450000|2021-02-02 10:07:30|1516.4||1516.4||1516.4||1516.4||300
1612260460000|2021-02-02 10:07:40|1516.6|1516.4|1516.4|1516.2|1516.6|1516.4|1516.4|1516.2|132
1612260470000|2021-02-02 10:07:50|1516.2|1516|1516.6|1516.2|1516.6|1516.4|1516.2|1516|2314
1612260480000|2021-02-02 10:08:00|1516.8|1516.4|1516.8|1516.6|1516.8|1516.6|1516.8|1516.4|0
1612260500000|2021-02-02 10:08:20|1517|1516.8|1517|1516.6|1517|1516.8|1516.8|1516.6|6740
1612260510000|2021-02-02 10:08:30|1516.8|1516.4|1516.6|1516.2|1516.8|1516.4|1516.2|1516|6243
1612260520000|2021-02-02 10:08:40||1516.4||1516.2||1516.4||1516.2|0
1612260530000|2021-02-02 10:08:50|1516.8|1516.6|1516.8|1516.6|1517.2|1516.8|1516.8|1516.4|657
1612260540000|2021-02-02 10:09:00|1517|1516.8|1517.2|1516.8|1517.2|1516.8|1517|1516.8|200
1612260550000|2021-02-02 10:09:10|1517|1516.6|1517|1516.6|1517|1516.6|1516.6|1516.4|1599
1612260560000|2021-02-02 10:09:20|1517.2|1516.8|1517.8|1517.4|1518|1517.6|1517.2|1516.6|4552
1612260570000|2021-02-02 10:09:30|1518|1517.6|1518|1517.6|1518.4|1518|1517.8|1517.6|5156
1612260580000|2021-02-02 10:09:40|1518.2|1517.8|1518.4|1518|1518.6|1518.2|1518.2|1517.8|2732
1612260590000|2021-02-02 10:09:50|1518.2|1517.8|1517.8|1517.6|1518.2|1518|1517.8|1517.6|3502
1612260600000|2021-02-02 10:10:00|1518|1517.4|1517.6|1517.4|1518|1517.6|1517.4|1517.2|3529
1612260610000|2021-02-02 10:10:10|1517.8|1517.6|1518.4|1517.8|1518.4|1517.8|1517.8|1517.6|511
1612260620000|2021-02-02 10:10:20|1518.6|1518|1519|1518.8|1519|1518.8|1518.6|1517.8|9001
1612260630000|2021-02-02 10:10:30||1518.6||1518.6||1518.6||1518.6|2168
1612260640000|2021-02-02 10:10:40|1518.8|1518.8|1519|1518.6|1519|1518.8|1518.8|1518.6|1908
1612260650000|2021-02-02 10:10:50|1518.8|1518.8|1519|1518.6|1519|1518.8|1518.6|1518.4|5288
1612260660000|2021-02-02 10:11:00|1518.8|1518.8|1518.8|1518.6|1519|1518.8|1518.6|1518.4|1385
1612260670000|2021-02-02 10:11:10|1518.6|1518.4|1518.8|1518.6|1518.8|1518.6|1518.6|1518.4|847
1612260680000|2021-02-02 10:11:20|1519|1518.8|1518.8|1518.6|1519|1518.8|1518.8|1518.6|0
1612260690000|2021-02-02 10:11:30|1519|1518.8|1518.8|1518.6|1519|1518.8|1518.8|1518.6|280
1612260700000|2021-02-02 10:11:40|1518.6|1518.4|1518.8|1518.6|1518.8|1518.6|1518.6|1518.4|2445
1612260710000|2021-02-02 10:11:50|1518.6|1518.4|1518.6|1518.2|1518.6|1518.4|1518|1517.8|3104
1612260720000|2021-02-02 10:12:00|1518.8|1518.4|1518.6|1518.2|1518.8|1518.6|1518.4|1518.2|2553
1612260730000|2021-02-02 10:12:10|1518.8|1518.4|1520.4|1520|1520.4|1520.2|1518.8|1518.2|53611
1612260740000|2021-02-02 10:12:20|1520.2|1520.2|1521.2|1520.8|1521.4|1520.8|1520.2|1520|9130
1612260750000|2021-02-02 10:12:30||1521||1520.8||1521||1520.8|2251
1612260760000|2021-02-02 10:12:40|1521|1521|1521|1520.6|1521.2|1521|1520.8|1520.6|7433
1612260770000|2021-02-02 10:12:50|1520.8|1520.4|1520.8|1520.4|1520.8|1520.4|1520.4|1520.2|3661
1612260780000|2021-02-02 10:13:00|1520.6|1520.2|1520.6|1520.2|1520.8|1520.4|1520.4|1520|3377
1612260790000|2021-02-02 10:13:10|1520.4|1520|1520.8|1520.6|1520.8|1520.6|1520.4|1520|0
1612260800000|2021-02-02 10:13:20|1521|1520.8|1520.4|1520.2|1521|1520.8|1520.4|1520.2|6455
1612260810000|2021-02-02 10:13:30|1520.2|1520|1519.8|1519.4|1520.2|1520|1519.6|1519.4|10971
1612260820000|2021-02-02 10:13:40|1519.6|1519.2|1519.4|1519.2|1519.6|1519.4|1519|1518.8|3106
1612260830000|2021-02-02 10:13:50|1519.6|1519.4|1519|1518.8|1519.6|1519.4|1519|1518.8|3017
1612260840000|2021-02-02 10:14:00|1518.8|1518.6|1518.8|1518.6|1519|1518.6|1518.8|1518.6|3816
1612260850000|2021-02-02 10:14:10|1518.6|1518.4|1519|1518.6|1519|1518.8|1518.4|1518.2|4310
1612260860000|2021-02-02 10:14:20|1518.8|1518.4|1519.2|1518.8|1519.2|1519|1518.8|1518.4|1014
1612260870000|2021-02-02 10:14:30|1519.4|1518.6|1519.2|1518.6|1519.4|1518.6|1518.8|1518.6|1013
1612260880000|2021-02-02 10:14:40|1519|1518.8|1519.2|1518.8|1519.2|1519|1519|1518.8|608
1612260890000|2021-02-02 10:14:50|1519.4|1519|1519.6|1519.2|1519.6|1519.4|1519.2|1519|1908
1612260900000|2021-02-02 10:15:00|1519.4|1519|1519.6|1519.4|1519.6|1519.4|1519.4|1519|1094
1612260910000|2021-02-02 10:15:10|1519.8|1519.6|1519.4|1519.2|1520|1519.8|1519.4|1519.2|2380
1612260920000|2021-02-02 10:15:20|1519.2|1519|1518.6|1518.2|1519.4|1519|1518.6|1518.2|12541
1612260930000|2021-02-02 10:15:30|1519|1518.4|1517.8|1517.2|1519.2|1518.8|1517.8|1517.2|18466
1612260940000|2021-02-02 10:15:40|1517.6|1517.4|1517|1516.8|1517.8|1517.6|1517|1516.8|6055
1612260950000|2021-02-02 10:15:50|1516.8|1516.6|1516.8|1516.4|1517.2|1516.8|1516.6|1516.2|2189
1612260960000|2021-02-02 10:16:00|1517|1516.6|1516.8|1516.4|1517|1516.6|1516.8|1516.4|50
1612260970000|2021-02-02 10:16:10|1517|1516.6|1517.8|1517.2|1517.8|1517.4|1516.8|1516.6|5233
1612260980000|2021-02-02 10:16:20|1517.6|1517|1517.6|1517|1517.8|1517.4|1517.6|1517|0
1612260990000|2021-02-02 10:16:30|1517.4|1517.2|1517.4|1517.2|1517.8|1517.4|1517.2|1517|979
1612261000000|2021-02-02 10:16:40|1517.6|1517.4|1517.6|1517|1517.6|1517.4|1517.6|1517|180
1612261010000|2021-02-02 10:16:50|1517.4|1516.8|1517.6|1517|1517.6|1517|1517.2|1516.8|3056
1612261020000|2021-02-02 10:17:00|1517.8|1517.2|1517.8|1517.6|1518|1517.8|1517.8|1517.2|1968
1612261030000|2021-02-02 10:17:10|1518|1517.4|1518|1517.8|1518|1517.8|1518|1517.4|736
1612261040000|2021-02-02 10:17:20|1518.2|1518|1517.8|1517.6|1518.2|1518|1517.4|1517.2|7018
1612261050000|2021-02-02 10:17:30||1517.4||1517.4||1517.6||1517.4|502
1612261060000|2021-02-02 10:17:40|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.2|1517|8669
1612261070000|2021-02-02 10:17:50|1517.4|1517|1517.8|1517.6|1518.2|1517.8|1517.4|1517|9101
1612261080000|2021-02-02 10:18:00|1518|1517.8|1518|1517.6|1518|1517.8|1517.8|1517.4|1373
1612261090000|2021-02-02 10:18:10|1517.8|1517.4|1517.8|1517.6|1517.8|1517.6|1517.8|1517.4|0
1612261100000|2021-02-02 10:18:20|1517.6|1517.4|1517.8|1517.4|1517.8|1517.4|1517.6|1517.4|120
1612261110000|2021-02-02 10:18:30|1517.6|1517.2|1517.8|1517.4|1517.8|1517.6|1517.6|1517.2|2033
1612261120000|2021-02-02 10:18:40||1517.6||1517.6||1517.6||1517.6|0
1612261130000|2021-02-02 10:18:50|1518|1517.8|1517.6|1517.4|1518|1517.8|1517.6|1517.4|2544
1612261140000|2021-02-02 10:19:00|1517.8|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.4|975
1612261150000|2021-02-02 10:19:10|1517.8|1517.4|1518|1517.6|1518|1517.8|1517.8|1517.4|1115
1612261160000|2021-02-02 10:19:20|1517.8|1517.4|1517.6|1517.4|1518|1517.4|1517.6|1517.4|3054
1612261170000|2021-02-02 10:19:30|1517.4|1517.2|1517.4|1517.2|1517.4|1517.2|1517.2|1517|2424
1612261180000|2021-02-02 10:19:40|1517.2|1517|1517.6|1517.4|1517.6|1517.4|1517.2|1517|1264
1612261190000|2021-02-02 10:19:50|1517.8|1517.6|1518|1517.6|1518.2|1518|1517.6|1517.4|5955
1612261200000|2021-02-02 10:20:00|1517.8|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.4|463
1612261210000|2021-02-02 10:20:10|1517.6|1517.2|1518|1517.8|1518|1517.8|1517.6|1517.2|1275
1612261220000|2021-02-02 10:20:20|1518.2|1518|1518.2|1517.8|1518.4|1518.2|1518.2|1517.8|1921
1612261230000|2021-02-02 10:20:30|1518.4|1518|1518|1517.8|1518.4|1518.2|1518|1517.8|2374
1612261240000|2021-02-02 10:20:40|1518.2|1518|1518|1517.8|1518.2|1518|1518|1517.8|2159
1612261250000|2021-02-02 10:20:50||1517.6||1517.6||1517.6||1517.6|576
1612261260000|2021-02-02 10:21:00|1518.2|1517.8|1519.2|1519|1519.4|1519.2|1518.2|1517.8|17080
1612261270000|2021-02-02 10:21:10|1519.4|1519.2|1519.4|1519|1519.6|1519.2|1519.4|1519|812
1612261280000|2021-02-02 10:21:20|1519.6|1519.2|1519.8|1519.6|1519.8|1519.6|1519.6|1519|3233
1612261290000|2021-02-02 10:21:30|1519.6|1519.4|1519.8|1519.4|1519.8|1519.6|1519.6|1519.4|2627
1612261300000|2021-02-02 10:21:40|1520|1519.6|1519.6|1519.4|1520|1519.8|1519.6|1519.4|2288
1612261310000|2021-02-02 10:21:50|1519.4|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|8736
1612261320000|2021-02-02 10:22:00|1519.2|1519.2|1518.8|1518.6|1519.2|1519.2|1518.8|1518.6|7352
1612261330000|2021-02-02 10:22:10|1519|1518.4|1519.2|1519|1519.2|1519|1519|1518.4|3343
1612261340000|2021-02-02 10:22:20|1519.4|1519.2|1519.2|1519|1519.4|1519.2|1519.2|1519|1943
1612261350000|2021-02-02 10:22:30|1519|1518.8|1519.2|1518.8|1519.2|1518.8|1519|1518.8|1109
1612261360000|2021-02-02 10:22:40|1519|1519|1518.8|1518.6|1519|1519|1518.8|1518.6|804
1612261370000|2021-02-02 10:22:50|1518.6|1518.4|1518.6|1518.4|1518.8|1518.6|1518.6|1518.4|1584
1612261380000|2021-02-02 10:23:00|1518.4|1518.2|1518.6|1518.2|1518.6|1518.4|1518.4|1518.2|1771
1612261390000|2021-02-02 10:23:10|1518.4|1518|1518.6|1518|1518.6|1518.4|1518|1517.6|9087
1612261400000|2021-02-02 10:23:20|1518.4|1518.2|1518.6|1518|1518.6|1518.2|1518.4|1518|1000
1612261410000|2021-02-02 10:23:30|1518.4|1518.2|1518.2|1518|1518.6|1518.4|1518.2|1518|5354
1612261420000|2021-02-02 10:23:40|1518.6|1518.4|1518.6|1518.2|1518.6|1518.4|1518.6|1518.2|1693
1612261440000|2021-02-02 10:24:00|1518.8|1518.4|1519.6|1519.2|1519.6|1519.2|1518.6|1518.2|16437
1612261450000|2021-02-02 10:24:10|1519.8|1519.4|1519.4|1519|1519.8|1519.6|1519.2|1519|3331
1612261460000|2021-02-02 10:24:20|1519.6|1519.2|1520|1519.6|1520|1519.8|1519.6|1519|2014
1612261470000|2021-02-02 10:24:30|1520.2|1519.8|1520.2|1519.8|1520.4|1520.2|1520|1519.6|1838
1612261480000|2021-02-02 10:24:40|1520.4|1520|1520.4|1520|1520.4|1520|1520|1519.8|1480
1612261490000|2021-02-02 10:24:50|1520.2|1519.8|1520.2|1519.8|1520.2|1520|1520|1519.8|2128
1612261500000|2021-02-02 10:25:00|1520|1520|1520|1519.8|1520.2|1520|1520|1519.8|3802
1612261520000|2021-02-02 10:25:20|1520.2|1520|1520.4|1520|1520.4|1520|1520.2|1519.8|2864
1612261530000|2021-02-02 10:25:30|1520.6|1520.2|1520.4|1520|1520.6|1520.4|1520.4|1520|2600
1612261540000|2021-02-02 10:25:40|1520.6|1520.2|1520.6|1520.4|1520.6|1520.4|1520.6|1520|2559
1612261550000|2021-02-02 10:25:50|1520.8|1520.6|1520.8|1520.2|1520.8|1520.6|1520.4|1520|2147
1612261560000|2021-02-02 10:26:00|1520.4|1520|1520.8|1520.4|1520.8|1520.4|1520.4|1520|1033
1612261570000|2021-02-02 10:26:10|1520.6|1520.2|1520.6|1520.2|1520.6|1520.2|1520.4|1520.2|3675
1612261580000|2021-02-02 10:26:20|1520.4|1520.4|1520.6|1520.4|1520.6|1520.4|1520.4|1520.2|1292
1612261590000|2021-02-02 10:26:30|1520.8|1520.6|1520.8|1520.4|1520.8|1520.6|1520.8|1520.4|1755
1612261600000|2021-02-02 10:26:40|1520.6|1520.2|1519.8|1519.4|1520.8|1520.2|1519.6|1519.4|18405
1612261610000|2021-02-02 10:26:50|1520|1519.6|1520|1519.6|1520|1519.8|1519.8|1519.4|4596
1612261620000|2021-02-02 10:27:00|1519.8|1519.4|1518.4|1518|1519.8|1519.4|1518.4|1518|5729
1612261630000|2021-02-02 10:27:10|1518|1517.8|1518.2|1517.8|1518.2|1517.8|1518|1517.8|1200
1612261640000|2021-02-02 10:27:20|1518.4|1518|1518.4|1518|1518.4|1518.2|1518.4|1518|973
1612261650000|2021-02-02 10:27:30|1518.2|1517.8|1519|1518.6|1519|1518.8|1518|1517.8|1809
1612261660000|2021-02-02 10:27:40|1518.8|1518.8|1519|1518.6|1519|1518.8|1518.8|1518.6|1258
1612261670000|2021-02-02 10:27:50|1519.2|1518.8|1519.2|1518.8|1519.2|1519|1519.2|1518.6|1322
1612261680000|2021-02-02 10:28:00|1519|1518.6|1519.2|1519|1519.2|1519|1518.6|1518.4|5912
1612261690000|2021-02-02 10:28:10|1519.4|1519.2|1519.4|1519.2|1519.4|1519.2|1519.4|1519|1290
1612261700000|2021-02-02 10:28:20|1519.6|1519.4|1519.6|1519.2|1519.6|1519.4|1519.2|1519|2958
1612261710000|2021-02-02 10:28:30||1519.4||1519.2||1519.4||1519.2|100
1612261720000|2021-02-02 10:28:40|1519.4|1519|1519.2|1519|1519.4|1519|1519.2|1519|685
1612261730000|2021-02-02 10:28:50|1519|1518.8|1519.6|1519.4|1519.6|1519.4|1519|1518.8|4554
1612261740000|2021-02-02 10:29:00|1519.4|1519.2|1519.6|1519.2|1519.8|1519.4|1519.4|1519.2|4051
1612261750000|2021-02-02 10:29:10|1519.4|1519|1519.8|1519.6|1519.8|1519.6|1519.2|1519|2484
1612261760000|2021-02-02 10:29:20|1520|1519.8|1520.4|1520.2|1520.4|1520.2|1520|1519.8|4781
1612261770000|2021-02-02 10:29:30|1520.6|1520|1520.6|1520.4|1520.6|1520.4|1520.6|1520|1452
1612261780000|2021-02-02 10:29:40|1520.4|1520.2|1520.6|1520.2|1520.6|1520.4|1520.2|1520|2102
1612261790000|2021-02-02 10:29:50|1520.8|1520.4|1520.8|1520.2|1521|1520.6|1520.6|1520.2|2451
1612261800000|2021-02-02 10:30:00|1521|1520.4|1520.8|1520.4|1521|1520.6|1520.2|1520|9179
1612261810000|2021-02-02 10:30:10|1520.6|1520.2|1521.2|1521|1521.2|1521|1520.6|1520.2|6864
1612261820000|2021-02-02 10:30:20|1521.4|1520.8|1521.2|1520.8|1521.4|1520.8|1521.2|1520.8|835
1612261830000|2021-02-02 10:30:30|1521.4|1521|1521.4|1521|1521.4|1521.2|1521.4|1520.8|611
1612261840000|2021-02-02 10:30:40|1521.2|1520.8|1521.4|1521.2|1521.4|1521.2|1521.2|1520.8|2059
1612261850000|2021-02-02 10:30:50|1521.6|1521.4|1522.2|1522|1522.2|1522|1521.6|1521.2|23672
1612261860000|2021-02-02 10:31:00|1522.4|1522.2|1522.8|1522.6|1522.8|1522.6|1522.2|1522.2|10279
1612261870000|2021-02-02 10:31:10|1523|1522.8|1523|1522.6|1523|1522.8|1522.6|1522.4|8706
1612261890000|2021-02-02 10:31:30|1522.8|1522.4|1523|1522.8|1523.2|1523|1522.8|1522.4|3046
1612261900000|2021-02-02 10:31:40|1523.2|1522.6|1522.8|1522.6|1523.2|1522.8|1522.8|1522.6|3623
1612261910000|2021-02-02 10:31:50|1523||1522.8||1523||1522.8||0
1612261930000|2021-02-02 10:32:10|1522.6|1522.4|1523|1522.8|1523|1522.8|1522.6|1522.4|3117
1612261940000|2021-02-02 10:32:20|1523.2|1522.6|1523|1522.6|1523.2|1522.8|1522.6|1522.4|2557
1612261950000|2021-02-02 10:32:30|1523.2|1522.8|1522.6|1522.4|1523.2|1523|1522.6|1522.4|3340
1612261960000|2021-02-02 10:32:40|1522.4|1522.2|1522.4|1522.2|1522.4|1522.2|1522.4|1522.2|1287
1612261970000|2021-02-02 10:32:50|1522.2|1522|1522.8|1522.4|1522.8|1522.6|1522.2|1522|5099
1612261980000|2021-02-02 10:33:00|1522.6|1522.2|1523.4|1523.2|1523.4|1523.2|1522.4|1522.2|8660
1612261990000|2021-02-02 10:33:10|1523.6|1523.4|1523|1522.8|1523.6|1523.4|1523|1522.6|4131
1612262000000|2021-02-02 10:33:20|||||||||1258
1612262010000|2021-02-02 10:33:30|1523.2||1523||1523.2||1523||1993
1612262020000|2021-02-02 10:33:40|1523.2|1523|1523|1522.8|1523.2|1523|1523|1522.8|1981
1612262030000|2021-02-02 10:33:50|1522.8|1522.6|1522.6|1522.2|1522.8|1522.6|1522.6|1522.2|855
1612262040000|2021-02-02 10:34:00|1522.8|1522.4|1523|1522.6|1523|1522.6|1522.6|1522.4|2201
1612262050000|2021-02-02 10:34:10|1523.2|1522.8|1523|1522.6|1523.2|1522.8|1523|1522.6|1617
1612262060000|2021-02-02 10:34:20|1523.2|1522.8|1523|1522.6|1523.2|1522.8|1522.6|1522.2|1730
1612262070000|2021-02-02 10:34:30|||||||||500
1612262080000|2021-02-02 10:34:40|1522.8|1522.4|1522.2|1521.8|1522.8|1522.6|1522.2|1521.8|5008
1612262090000|2021-02-02 10:34:50|1522|1521.6|1522|1521.8|1522.2|1521.8|1522|1521.4|2363
1612262100000|2021-02-02 10:35:00|1522.2|1522|1522.8|1522.4|1523|1522.6|1522.2|1521.8|2208
1612262110000|2021-02-02 10:35:10|1522.6|1522.6|1522.6|1522.4|1522.6|1522.6|1522.6|1522.4|100
1612262120000|2021-02-02 10:35:20|1522.8|1522.6|1522.8|1522.4|1522.8|1522.6|1522.8|1522.4|1210
1612262130000|2021-02-02 10:35:30|1523.2|1522.6|1523.6|1523.2|1523.8|1523.6|1523|1522.4|7156
1612262140000|2021-02-02 10:35:40|1523.8|1523.4|1524|1523.8|1524.2|1523.8|1523.8|1523.4|5224
1612262150000|2021-02-02 10:35:50|1524.2|1524|1524.2|1523.6|1524.4|1524|1524.2|1523.6|590
1612262160000|2021-02-02 10:36:00|1524|1524|1524.4|1524.2|1524.4|1524.2|1524|1523.6|1043
1612262170000|2021-02-02 10:36:10|1524.6|1524.4|1525.8|1525.4|1525.8|1525.6|1524.6|1524.4|26253
1612262180000|2021-02-02 10:36:20|1526|1525.6|1526.4|1526|1526.6|1526.2|1526|1525.6|2600
1612262190000|2021-02-02 10:36:30|1526.2|1525.8|1526|1525.6|1526.4|1525.8|1525.8|1525.6|8795
1612262200000|2021-02-02 10:36:40|1525.8|1525.4|1525.6|1525.2|1526|1525.6|1525.4|1525.2|3545
1612262210000|2021-02-02 10:36:50|1525.8|1525.4|1524.8|1524.4|1525.8|1525.4|1524.8|1524.4|2522
1612262220000|2021-02-02 10:37:00||1524.2||1524.4||1524.6||1524.2|0
1612262230000|2021-02-02 10:37:10|1524.6|1524.6|1524.8|1524.6|1525|1524.6|1524.6|1524.6|721
1612262240000|2021-02-02 10:37:20|1525|1524.8|1525.4|1525|1525.4|1525|1525|1524.8|1916
1612262250000|2021-02-02 10:37:30|1525.2|1524.8|1525|1524.6|1525.4|1524.8|1524.4|1524|13053
1612262260000|2021-02-02 10:37:40|1524.8|1524.4|1524.6|1524.2|1524.8|1524.4|1524.2|1524|5808
1612262270000|2021-02-02 10:37:50|1524.8|1524.4|1525|1524.6|1525.4|1525.2|1524.8|1524.4|3715
1612262280000|2021-02-02 10:38:00|1525.2|1524.8|1525.4|1525|1525.4|1525|1525|1524.8|200
1612262290000|2021-02-02 10:38:10|1525.2|1524.8|1525.4|1525.2|1525.4|1525.2|1525.2|1524.8|50
1612262300000|2021-02-02 10:38:20|1525.6|1525.4|1525.6|1525|1525.6|1525.4|1525.4|1525|2367
1612262310000|2021-02-02 10:38:30|1525.4|1525.2|1525.4|1525|1525.4|1525.2|1524.8|1524.4|5026
1612262330000|2021-02-02 10:38:50|1525.2|1524.8|1525|1524.8|1525.4|1525|1525|1524.8|10717
1612262340000|2021-02-02 10:39:00|1524.8|1524.6|1524.6|1524.4|1525|1524.6|1524.6|1524.4|1989
1612262350000|2021-02-02 10:39:10|1524.4|1524.2|1524|1523.6|1524.6|1524.2|1524|1523.6|3469
1612262360000|2021-02-02 10:39:20|1524.2|1523.8|1523.8|1523.6|1524.2|1523.8|1523.8|1523.4|2055
1612262370000|2021-02-02 10:39:30|1523.6|1523.4|1523.8|1523.6|1523.8|1523.6|1523.6|1523.4|178
1612262380000|2021-02-02 10:39:40|1523.6|1523.4|1524.2|1523.6|1524.2|1524|1523.6|1523.4|1689
1612262390000|2021-02-02 10:39:50|1524|1523.8|1524|1523.8|1524.4|1524.2|1524|1523.8|752
1612262400000|2021-02-02 10:40:00|1524.2|1524|1524.8|1524.4|1524.8|1524.4|1524|1523.8|341
1612262410000|2021-02-02 10:40:10|1524.6|1524.2|1524.4|1524|1524.6|1524.4|1524.4|1524|200
1612262420000|2021-02-02 10:40:20|1524.6||1524.4||1524.6||1524.4||0
1612262430000|2021-02-02 10:40:30|1524.2|1523.8|1524.2|1523.8|1524.2|1523.8|1524|1523.6|1799
1612262440000|2021-02-02 10:40:40|1524|1523.6|1524.4|1524|1524.4|1524.2|1523.8|1523.6|2448
1612262450000|2021-02-02 10:40:50|1524.6|1524.2|1524.8|1524.4|1524.8|1524.4|1524.6|1524.2|1448
1612262460000|2021-02-02 10:41:00|1525|1524.6|1525|1524.6|1525|1524.8|1524.8|1524.6|4299
1612262470000|2021-02-02 10:41:10||1524.4||1524.4||1524.4||1524.4|0
1612262480000|2021-02-02 10:41:20|1524.8||1524.8||1524.8||1524.8||0
1612262490000|2021-02-02 10:41:30|1524.6|1524.2|1524.4|1524.2|1524.8|1524.2|1524.4|1524.2|0
1612262500000|2021-02-02 10:41:40|1524.2|1524|1524.4|1524|1524.4|1524|1524|1523.6|8530
1612262510000|2021-02-02 10:41:50|1524.2|1523.8|1524.4|1524.2|1524.4|1524.2|1524|1523.8|1116
1612262520000|2021-02-02 10:42:00|1524.2|1524|1524.2|1523.8|1524.2|1524|1524|1523.6|1221
1612262530000|2021-02-02 10:42:10|1524.6|1524|1524.8|1524.4|1524.8|1524.4|1524.6|1524|7995
1612262540000|2021-02-02 10:42:20|1524.6|1524.6|1524.6|1524.2|1524.6|1524.6|1524.6|1524.2|0
1612262550000|2021-02-02 10:42:30|1524.8|1524.4|1525|1524.6|1525.2|1525|1524.8|1524.4|1678
1612262560000|2021-02-02 10:42:40|1524.8|1524.4|1524.4|1524.2|1524.8|1524.6|1524.2|1524|3486
1612262570000|2021-02-02 10:42:50|1524.6|1524.4|1524.8|1524.4|1524.8|1524.6|1524.6|1524.4|2667
1612262590000|2021-02-02 10:43:10|1524.6|1524.6|1524.4|1524|1524.8|1524.6|1524.4|1524|2155
1612262600000|2021-02-02 10:43:20|1524.6|1524.2|1524.6|1524.2|1524.6|1524.2|1524.6|1524.2|0
1612262610000|2021-02-02 10:43:30|1524.4|1524.4|1524.4|1524.2|1524.6|1524.4|1524.4|1524.2|634
1612262620000|2021-02-02 10:43:40|1524.6|1524.4|1524.6|1524.2|1524.6|1524.4|1524.6|1524.2|237
1612262630000|2021-02-02 10:43:50||1524.4||1524.2||1524.4||1524.2|0
1612262640000|2021-02-02 10:44:00|1524.8|1524.4|1525|1524.6|1525.2|1525|1524.8|1524.4|1682
1612262650000|2021-02-02 10:44:10|1525.2|1524.8|1525|1524.6|1525.2|1525|1524.8|1524.6|2396
1612262660000|2021-02-02 10:44:20|1525.2|1524.8|1525|1524.8|1525.2|1525|1525|1524.6|597
1612262670000|2021-02-02 10:44:30|1525.2|1524.6|1524.8|1524.2|1525.2|1524.6|1524.4|1524.2|4176
1612262680000|2021-02-02 10:44:40|1524.6|1524|1524.6|1524.2|1524.6|1524.2|1524.2|1524|1909
1612262690000|2021-02-02 10:44:50|||||||||450
1612262700000|2021-02-02 10:45:00|1524.4|1524|1524.2|1524|1524.4|1524.2|1524.2|1524|945
1612262710000|2021-02-02 10:45:10|1524|1523.8|1524.6|1524.4|1524.6|1524.4|1524|1523.6|727
1612262720000|2021-02-02 10:45:20|1524.8|1524.6|1524.8|1524.6|1524.8|1524.6|1524.6|1524.2|1616
1612262730000|2021-02-02 10:45:30|1525|1524.4|1525|1524.6|1525|1524.8|1525|1524.4|605
1612262740000|2021-02-02 10:45:40|1524.8|1524.4|1525.2|1524.8|1525.2|1525|1524.8|1524.4|327
1612262760000|2021-02-02 10:46:00|1525.4|1525|1525.4|1525|1525.4|1525.2|1525.4|1525|602
1612262770000|2021-02-02 10:46:10|1525.2|1524.8|1525.2|1524.8|1525.4|1525|1525|1524.8|154
1612262780000|2021-02-02 10:46:20|1525|1524.6|1525|1524.6|1525.2|1524.6|1524.8|1524.6|1331
1612262790000|2021-02-02 10:46:30|1525.2|1524.8|1525.4|1525|1525.4|1525|1525.2|1524.8|700
1612262800000|2021-02-02 10:46:40||1525.2||1525.2||1525.2||1525.2|0
1612262810000|2021-02-02 10:46:50|1525.6|1525.4|1525.8|1525.4|1525.8|1525.6|1525.6|1525.2|3508
1612262820000|2021-02-02 10:47:00|1525.6|1525.6|1525.8|1525.4|1525.8|1525.6|1525.6|1525.4|287
1612262830000|2021-02-02 10:47:10|1525.6|1525.2|1525.4|1525|1525.8|1525.2|1525|1524.8|6428
1612262840000|2021-02-02 10:47:20|1525.2|1524.8|1525.4|1525.2|1525.4|1525.2|1525.2|1524.8|2200
1612262850000|2021-02-02 10:47:30||1525||1525||1525.2||1525|500
1612262860000|2021-02-02 10:47:40|1525.2|1524.8|1525.2|1524.8|1525.4|1524.8|1525.2|1524.8|1317
1612262870000|2021-02-02 10:47:50|1525|1525|1525.2|1524.8|1525.2|1525|1525|1524.8|1300
1612262890000|2021-02-02 10:48:10|1525|1525|1525.2|1525|1525.2|1525|1525|1525|284
1612262900000|2021-02-02 10:48:20|1525.4|1525.2|1525.6|1525.4|1525.8|1525.6|1525.4|1525.2|3684
1612262910000|2021-02-02 10:48:30|1525.8|1525.6|1525.8|1525.4|1526|1525.8|1525.6|1525.4|4942
1612262920000|2021-02-02 10:48:40|1526|1525.6|1525.8|1525.6|1526|1525.6|1525.8|1525.4|2060
1612262930000|2021-02-02 10:48:50|1526|1525.4|1526|1525.6|1526|1525.6|1525.8|1525.4|1664
1612262940000|2021-02-02 10:49:00|1525.8|1525.4|1526|1525.4|1526|1525.6|1525.8|1525.4|838
1612262960000|2021-02-02 10:49:20|1526.2|1525.6|1526.2|1526|1526.4|1526|1526.2|1525.6|4819
1612262970000|2021-02-02 10:49:30|1526.4|1526.2|1526.4|1526|1526.6|1526.4|1526.2|1526|5133
1612262980000|2021-02-02 10:49:40|1526.6|1526.4|1526.8|1526.6|1526.8|1526.6|1526.6|1526|992
1612262990000|2021-02-02 10:49:50|1526.6|1526.4|1526.8|1526.4|1526.8|1526.6|1526.6|1526.4|1147
1612263000000|2021-02-02 10:50:00|1527|1526.6|1526.8|1526.6|1527|1526.8|1526.8|1526.6|2764
1612263020000|2021-02-02 10:50:20|1527|1526.4|1526.6|1526.2|1527|1526.4|1526.6|1526.2|1810
1612263030000|2021-02-02 10:50:30|1526.4|1526|1526.2|1525.8|1526.4|1526|1526|1525.8|3460
1612263040000|2021-02-02 10:50:40|1526.4|1526|1526.2|1525.8|1526.4|1526.2|1526.2|1525.8|7546
1612263050000|2021-02-02 10:50:50|1526.4|1526|1526.4|1526.2|1526.4|1526.2|1526.4|1526|1055
1612263060000|2021-02-02 10:51:00|1526.6|1526.4|1526.6|1526.2|1527.2|1527|1526.4|1526|6390
1612263070000|2021-02-02 10:51:10|1526.4|1526|1526.2|1526|1526.4|1526|1526.2|1525.8|845
1612263080000|2021-02-02 10:51:20||1525.8||1526||1526||1525.8|1475
1612263090000|2021-02-02 10:51:30|1526|1525.8|1526|1525.6|1526|1525.8|1525.8|1525.6|2
1612263100000|2021-02-02 10:51:40|1525.8|1525.4|1525.2|1525|1525.8|1525.4|1525.2|1525|3217
1612263110000|2021-02-02 10:51:50|1525.4|1525.2|1525.4|1525|1525.8|1525.4|1525.4|1525|3680
1612263120000|2021-02-02 10:52:00|1525.6|1525.2|1525.2|1525|1525.6|1525.4|1525.2|1525|2061
1612263130000|2021-02-02 10:52:10|1525|1524.8|1525|1524.6|1525|1524.8|1524.8|1524.6|3624
1612263140000|2021-02-02 10:52:20|1524.8|1524.4|1525|1524.6|1525|1524.6|1524.8|1524.4|1053
1612263150000|2021-02-02 10:52:30|1524.8|1524.8|1524.8|1524.6|1524.8|1524.8|1524.8|1524.6|100
1612263160000|2021-02-02 10:52:40|1524.6|1524.4|1524.4|1524|1524.6|1524.6|1524.4|1524|1124
1612263170000|2021-02-02 10:52:50|1524.2|1524.2|1524.2|1523.8|1524.4|1524.2|1524.2|1523.8|5515
1612263180000|2021-02-02 10:53:00||1524||1523.8||1524||1523.8|500
1612263190000|2021-02-02 10:53:10|1524.4|1524|1524.6|1524.4|1524.6|1524.4|1524.4|1524|985
1612263200000|2021-02-02 10:53:20|1524.4|1524.2|1524.6|1524.4|1524.6|1524.4|1524.4|1524.2|886
1612263210000|2021-02-02 10:53:30||1524.2||1524.2||1524.2||1524.2|200
1612263220000|2021-02-02 10:53:40||1524.4||1524.4||1524.4||1524.4|1500
1612263230000|2021-02-02 10:53:50|1524.8|1524.2|1524.6|1524.2|1524.8|1524.6|1524.6|1524.2|2023
1612263240000|2021-02-02 10:54:00|1524.8|1524.4|1525|1524.8|1525|1524.8|1524.8|1524.4|2726
1612263250000|2021-02-02 10:54:10||1524.6||1524.6||1524.6||1524.6|0
1612263260000|2021-02-02 10:54:20|1524.8|1524.4|1524.8|1524.2|1524.8|1524.6|1524.6|1524.2|5961
1612263270000|2021-02-02 10:54:30|1524.6|1524.4|1524.6|1524.2|1524.8|1524.4|1524.6|1524.2|5207
1612263300000|2021-02-02 10:55:00|1524.4|1524|1524.4|1524|1524.6|1524.2|1524.2|1524|4612
1612263310000|2021-02-02 10:55:10||1524.2||1524||1524.2||1524|0
1612263340000|2021-02-02 10:55:40|1524.2|1523.8|1524.4|1524|1524.4|1524.2|1524|1523.8|12162
1612263350000|2021-02-02 10:55:50||1524.2||1524.2||1524.2||1524.2|0
1612263360000|2021-02-02 10:56:00|1524.2|1524|1524.2|1523.8|1524.2|1524|1524|1523.8|500
1612263370000|2021-02-02 10:56:10|1524.4|1524|1524|1523.8|1524.4|1524.2|1523.8|1523.6|3997
1612263380000|2021-02-02 10:56:20||1523.6||1523.6||1523.6||1523.6|0
1612263400000|2021-02-02 10:56:40|1523.8|1523.8|1523.8|1523.6|1523.8|1523.8|1523.8|1523.6|73
1612263410000|2021-02-02 10:56:50|1524|1523.4|1524|1523.8|1524|1523.8|1524|1523.4|2504
1612263420000|2021-02-02 10:57:00||1523.6||1523.6||1523.6||1523.6|0
1612263430000|2021-02-02 10:57:10||1523.8||1523.6||1523.8||1523.6|358
1612263440000|2021-02-02 10:57:20|1523.8||1523.8||1523.8||1523.8||28
1612263450000|2021-02-02 10:57:30||1523.4||1523.6||1523.6||1523.4|65
1612263460000|2021-02-02 10:57:40|1523.6|1523.4|1523.8|1523.6|1523.8|1523.6|1523.6|1523.4|0
1612263470000|2021-02-02 10:57:50|1524|1523.8|1524|1523.6|1524|1523.8|1524|1523.6|866
1612263480000|2021-02-02 10:58:00|1524.2|1523.8|1524.2|1524|1524.4|1524.2|1524.2|1523.8|3625
1612263490000|2021-02-02 10:58:10|1524.4|1523.8|1524.4|1524|1524.4|1524.2|1524.4|1523.8|225
1612263500000|2021-02-02 10:58:20|1524.2|1523.8|1524.2|1523.8|1524.2|1523.8|1524|1523.8|0
1612263510000|2021-02-02 10:58:30|1524.4|1524|1524.4|1524|1524.4|1524.2|1524.2|1523.8|2431
1612263520000|2021-02-02 10:58:40|1525|1524.2|1524.6|1524|1525|1524.8|1524.6|1524|15137
1612263530000|2021-02-02 10:58:50|1524.4|1524.2|1524.4|1524.2|1524.8|1524.6|1524.2|1524|15573
1612263540000|2021-02-02 10:59:00||1524||1524.2||1524.2||1524|0
1612263550000|2021-02-02 10:59:10|1524.2|1524|1524.8|1524.4|1525|1524.6|1524.2|1524|6591
1612263560000|2021-02-02 10:59:20|1525.2|1525|1524|1523.8|1525.2|1525|1524|1523.8|17307
1612263570000|2021-02-02 10:59:30|1524.2|1524|1523.4|1523.2|1524.2|1524|1523.4|1523|20618
1612263580000|2021-02-02 10:59:40|1523.2|1523|1523|1522.8|1523.4|1523|1523|1522.8|5476
1612263590000|2021-02-02 10:59:50|1522.8|1522.6|1522|1521.6|1522.8|1522.6|1522|1521.6|4429
1612263600000|2021-02-02 11:00:00|1521.8|1521.8|1521.8|1521.4|1522.2|1522|1521.8|1521.4|3042
1612263610000|2021-02-02 11:00:10|1522|1521.6|1522|1521.6|1522|1521.6|1521.8|1521.6|500
1612263620000|2021-02-02 11:00:20|1521.8|1521.4|1522|1521.6|1522|1521.6|1521.6|1521.4|491
1612263630000|2021-02-02 11:00:30|1522.2|1521.8|1521.6|1521.4|1522.2|1521.8|1521.4|1521.2|3547
1612263650000|2021-02-02 11:00:50|1521.4|1521.2|1521.6|1521.2|1521.6|1521.2|1521.4|1521|3672
1612263660000|2021-02-02 11:01:00|1521.4|1521|1521.2|1520.8|1521.8|1521.4|1521|1520.8|7078
1612263670000|2021-02-02 11:01:10|1521|1520.6|1521.4|1521.2|1521.4|1521.2|1520.8|1520.6|16018
1612263680000|2021-02-02 11:01:20|1521.6|1521.4|1521.6|1521.2|1521.8|1521.6|1521.4|1521.2|2999
1612263690000|2021-02-02 11:01:30|1521.4|1521|1521.2|1521|1521.4|1521|1521.2|1521|1357
1612263700000|2021-02-02 11:01:40|1521|1520.8|1521.2|1520.8|1521.2|1521|1521|1520.8|670
1612263710000|2021-02-02 11:01:50|1521|1520.6|1521.2|1520.6|1521.2|1520.6|1521|1520.6|0
1612263720000|2021-02-02 11:02:00|1521|1520.4|1520.4|1520|1521|1520.4|1520.2|1520|4890
1612263730000|2021-02-02 11:02:10|1520.2|1519.8|1519.8|1519.4|1520.4|1519.8|1519.8|1519.4|7228
1612263740000|2021-02-02 11:02:20|1520|1519.6|1520|1519.6|1520.2|1519.8|1519.8|1519.4|1883
1612263750000|2021-02-02 11:02:30|1519.8|1519.8|1519.8|1519.4|1520|1519.8|1519.8|1519.4|2220
1612263760000|2021-02-02 11:02:40|1519.6|1519.2|1519.4|1518.8|1519.8|1519.2|1519.4|1518.8|0
1612263770000|2021-02-02 11:02:50||1519||1519||1519.2||1518.8|1340
1612263780000|2021-02-02 11:03:00|1519.2|1519.2|1518.8|1518.6|1519.4|1519.2|1518.8|1518.6|3363
1612263790000|2021-02-02 11:03:10|1519|1518.8|1519.2|1518.8|1519.2|1519|1519|1518.8|628
1612263800000|2021-02-02 11:03:20|1519.4|1519|1519.8|1519.4|1520|1519.8|1519.4|1518.8|4046
1612263810000|2021-02-02 11:03:30|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|0
1612263820000|2021-02-02 11:03:40|1519.4|1519|1519.4|1519|1519.4|1519|1519.4|1519|1000
1612263830000|2021-02-02 11:03:50|1519.2|1518.8|1519.4|1518.8|1519.4|1519|1519.2|1518.8|1613
1612263840000|2021-02-02 11:04:00|1519|1518.6|1519|1518.6|1519.2|1519|1518.8|1518.6|1657
1612263850000|2021-02-02 11:04:10|1518.8|1518.4|1518.8|1518.4|1519|1518.4|1518.4|1518.2|3462
1612263860000|2021-02-02 11:04:20|1519|1518.2|1518.6|1518.2|1519|1518.4|1518.4|1518.2|5034
1612263870000|2021-02-02 11:04:30||1518.4||1518.4||1518.4||1518.4|0
1612263880000|2021-02-02 11:04:40|1518.8|1518.6|1519|1518.4|1519|1518.8|1518.8|1518.4|1725
1612263890000|2021-02-02 11:04:50|1518.8|1518.8|1518.8|1518.6|1518.8|1518.8|1518.8|1518.4|3205
1612263900000|2021-02-02 11:05:00|1519|1518.4|1519.4|1518.8|1519.4|1519|1519|1518.4|828
1612263910000|2021-02-02 11:05:10|1519.2|1519|1519.6|1519.2|1519.8|1519.4|1519.2|1518.8|2345
1612263920000|2021-02-02 11:05:20|1519.4|1519|1519.4|1519|1519.6|1519.2|1519.2|1519|3357
1612263940000|2021-02-02 11:05:40|1519.2||1519.2||1519.2||1519.2||0
1612263950000|2021-02-02 11:05:50|1519.4|1519.2|1519.6|1519.4|1519.8|1519.6|1519.4|1519.2|1869
1612263960000|2021-02-02 11:06:00|1519.8|1519.2|1519.6|1519.4|1520|1519.6|1519.6|1519.2|2702
1612263980000|2021-02-02 11:06:20|1519.8|1519.6|1519.8|1519.6|1519.8|1519.6|1519.8|1519.4|630
1612263990000|2021-02-02 11:06:30|1520|1519.8|1520.2|1519.8|1520.2|1520|1519.8|1519.6|1929
1612264000000|2021-02-02 11:06:40|1520.4|1520|1521.2|1520.8|1521.2|1521|1520.4|1519.8|4044
1612264010000|2021-02-02 11:06:50|1521|1520.6|1520.8|1520.2|1521.2|1520.6|1520.4|1520.2|1531
1612264020000|2021-02-02 11:07:00|1521|1520.4|1521|1520.8|1521.2|1520.8|1521|1520.4|56
1612264030000|2021-02-02 11:07:10|1521.2|1520.6|1521|1520.6|1521.2|1520.8|1520.8|1520.4|737
1612264040000|2021-02-02 11:07:20|1521.2|1520.8|1520.6|1520.2|1521.2|1520.8|1520.6|1520.2|19
1612264050000|2021-02-02 11:07:30|1521.2|1521|1521|1520.8|1521.6|1521.2|1521|1520.8|11620
1612264060000|2021-02-02 11:07:40|1521.2|1521|1521.2|1520.8|1521.2|1521|1521.2|1520.8|562
1612264070000|2021-02-02 11:07:50|1521|1521|1521|1520.6|1521|1521|1521|1520.6|986
1612264080000|2021-02-02 11:08:00|1520.8|1520.4|1520.8|1520.2|1520.8|1520.4|1520.6|1520.2|2336
1612264090000|2021-02-02 11:08:10|1521|1520.4|1521|1520.6|1521.2|1520.8|1520.8|1520.4|303
1612264100000|2021-02-02 11:08:20|1521.2|1520.8|1521.4|1521|1521.4|1521.2|1521.2|1520.6|1310
1612264110000|2021-02-02 11:08:30|1521.2|1520.8|1521.2|1520.8|1521.2|1520.8|1521.2|1520.8|0
1612264130000|2021-02-02 11:08:50|1521||1521||1521.2||1521||0
1612264140000|2021-02-02 11:09:00||1520.6||1520.4||1520.8||1520.4|365
1612264150000|2021-02-02 11:09:10|1520.8|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.6|274
1612264160000|2021-02-02 11:09:20|1520.8|1520.8|1520.8|1520.6|1521|1520.8|1520.8|1520.4|1367
1612264170000|2021-02-02 11:09:30|1521|1520.8|1520.8|1520.6|1521.6|1521.4|1520.8|1520.6|7214
1612264190000|2021-02-02 11:09:50|1521|1520.8|1521.6|1521.2|1521.8|1521.4|1521|1520.8|2905
1612264200000|2021-02-02 11:10:00|1521.4|1521|1521.6|1521.2|1521.8|1521.4|1521.4|1521|332
1612264220000|2021-02-02 11:10:20|1521.8|1521.4|1522|1521.6|1522|1521.8|1521.8|1521.2|3233
1612264230000|2021-02-02 11:10:30|1522.2|1521.8|1521.8|1521.2|1522.2|1521.8|1521.6|1521.2|1717
1612264240000|2021-02-02 11:10:40|1521.6|1521.4|1522.2|1521.8|1522.4|1522|1521.6|1521.4|1517
1612264250000|2021-02-02 11:10:50|1522.4|1522|1522.2|1522|1522.4|1522.2|1522.2|1522|2700
1612264260000|2021-02-02 11:11:00|1522.4|1522.2|1522.4|1522|1522.6|1522.2|1522.4|1522|1221
1612264270000|2021-02-02 11:11:10|1522.2|1521.8|1522.2|1522|1522.4|1522|1522|1521.8|1901
1612264280000|2021-02-02 11:11:20|1522.4|1521.8|1522.4|1521.8|1522.4|1522|1522|1521.6|65
1612264300000|2021-02-02 11:11:40|1522.2|1521.6|1521.8|1521.6|1522.2|1521.8|1521.8|1521.6|176
1612264310000|2021-02-02 11:11:50|1522|1521.8|1522|1521.6|1522.2|1521.8|1522|1521.6|252
1612264330000|2021-02-02 11:12:10|1522.2|1521.8|1522.6|1522.4|1522.8|1522.4|1522.2|1521.6|1947
1612264340000|2021-02-02 11:12:20||1522.2||1522.2||1522.2||1522.2|0
1612264350000|2021-02-02 11:12:30|1522.8|1522.4|1522.6|1522.4|1523.2|1522.8|1522.6|1522.2|2255
1612264360000|2021-02-02 11:12:40|1522.4|1522.2|1522.6|1522.2|1522.6|1522.4|1522.4|1522.2|744
1612264370000|2021-02-02 11:12:50|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.6|1522.2|2097
1612264380000|2021-02-02 11:13:00|1522.4|1522|1522|1521.8|1522.4|1522|1522|1521.8|3972
1612264400000|2021-02-02 11:13:20|1521.8|1521.6|1521.6|1521.4|1522|1521.6|1521.6|1521.4|2685
1612264410000|2021-02-02 11:13:30|1521.8|1521.6|1521.2|1521|1521.8|1521.6|1521.2|1521|936
1612264420000|2021-02-02 11:13:40|1521|1520.8|1521|1520.4|1521|1520.8|1520.8|1520.4|400
1612264430000|2021-02-02 11:13:50|1520.8|1520.2|1520.8|1520.4|1520.8|1520.4|1520.8|1520.2|0
1612264440000|2021-02-02 11:14:00|1520.4|1520.2|1520.4|1520|1520.8|1520.2|1520.2|1520|3200
1612264450000|2021-02-02 11:14:10|1520.2||1520.2||1520.2||1520.2||0
1612264460000|2021-02-02 11:14:20|1520|1519.8|1520.8|1520.6|1521|1520.6|1520|1519.6|4565
1612264470000|2021-02-02 11:14:30||1520.4||1520.2||1520.4||1520.2|0
1612264480000|2021-02-02 11:14:40|1520.6||1520.6||1520.6||1520.6||0
1612264500000|2021-02-02 11:15:00|1520.4|1520|1519.8|1519.4|1520.4|1520.2|1519.6|1519.4|4485
1612264510000|2021-02-02 11:15:10|1519.6|1519.2|1519.4|1519.2|1519.8|1519.4|1519.4|1519.2|4659
1612264530000|2021-02-02 11:15:30|1519.6|1519.4|1519.6|1519.4|1519.8|1519.4|1519.6|1519.2|4447
1612264550000|2021-02-02 11:15:50||1519.2||1519.2||1519.2||1519.2|453
1612264560000|2021-02-02 11:16:00||1519.4||1519.4||1519.4||1519.4|0
1612264570000|2021-02-02 11:16:10|||||||||60
1612264580000|2021-02-02 11:16:20|1519.8|1519.2|1519.4|1519|1519.8|1519.2|1519.4|1519|4333
1612264600000|2021-02-02 11:16:40|1519.2|1518.8|1519.2|1518.8|1519.2|1519|1519|1518.8|3520
1612264610000|2021-02-02 11:16:50|1519.4|1519|1519.2|1518.8|1519.4|1519|1519.2|1518.8|1368
1612264620000|2021-02-02 11:17:00|1519|1518.6|1519|1518.4|1519|1518.8|1518.8|1518.4|696
1612264630000|2021-02-02 11:17:10|1519.2|1518.6|1519.4|1519.2|1519.4|1519.2|1519.2|1518.6|0
1612264640000|2021-02-02 11:17:20|1519.6|1519.4|1520|1519.6|1520.2|1520|1519.6|1519.2|3272
1612264650000|2021-02-02 11:17:30|1520.2|1519.8|1520.8|1520.6|1520.8|1520.6|1520.2|1519.6|4770
1612264660000|2021-02-02 11:17:40|1521|1520.8|1521.2|1521|1521.4|1521|1520.8|1520.6|3123
1612264670000|2021-02-02 11:17:50|1521.4|1520.8|1520.8|1520.4|1521.4|1520.8|1520.8|1520.4|2869
1612264680000|2021-02-02 11:18:00|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|1898
1612264690000|2021-02-02 11:18:10|||||||||303
1612264700000|2021-02-02 11:18:20|1520.6|1520.2|1520.8|1520.6|1521|1520.6|1520.6|1520.2|16773
1612264710000|2021-02-02 11:18:30|1521|1520.8|1521.6|1521|1521.6|1521|1520.8|1520.8|4106
1612264720000|2021-02-02 11:18:40|1521.8|1521.2|1521.8|1521.2|1521.8|1521.2|1521.6|1521.2|429
1612264730000|2021-02-02 11:18:50|1522|1521.4|1521.8|1521.4|1522|1521.4|1521.8|1521.4|535
1612264740000|2021-02-02 11:19:00|1522|1521.6|1522.6|1522.2|1522.6|1522.4|1522|1521.6|2655
1612264750000|2021-02-02 11:19:10|1522.4|1522|1522.6|1522.2|1522.6|1522.4|1522.2|1522|2817
1612264760000|2021-02-02 11:19:20|1522.4|1522|1523.2|1522.8|1523.2|1523|1522.4|1522|1204
1612264770000|2021-02-02 11:19:30|1523|1522.6|1523.2|1523|1523.4|1523|1522.8|1522.6|9548
1612264780000|2021-02-02 11:19:40|1523|1522.8|1522.8|1522.6|1523.2|1522.8|1522.6|1522.4|27020
1612264790000|2021-02-02 11:19:50|1523|1522.8|1523|1522.6|1523.2|1522.8|1523|1522.6|1939
1612264800000|2021-02-02 11:20:00|1523.2|1522.8|1523|1522.6|1523.2|1522.8|1522.6|1522.4|4300
1612264810000|2021-02-02 11:20:10|1522.8|1522.4|1522.6|1522.2|1523|1522.6|1522.6|1522.2|2021
1612264820000|2021-02-02 11:20:20|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|0
1612264830000|2021-02-02 11:20:30|1522.6|1522.2|1522.6|1522.2|1522.8|1522.4|1522.4|1522.2|1272
1612264840000|2021-02-02 11:20:40|1522.8|1522.4|1523|1522.6|1523.2|1522.8|1522.6|1522.2|2214
1612264860000|2021-02-02 11:21:00|1523.2|1522.8|1523|1522.8|1523.2|1522.8|1523|1522.8|1486
1612264870000|2021-02-02 11:21:10|1523.2||1523.2||1523.2||1523||3588
1612264890000|2021-02-02 11:21:30|1523|1522.6|1522.8|1522.4|1523.2|1522.8|1522.6|1522.4|1428
1612264900000|2021-02-02 11:21:40||1522.6||1522.6||1522.6||1522.6|0
1612264910000|2021-02-02 11:21:50|1522.6|1522.4|1522.8|1522.4|1522.8|1522.4|1522.6|1522.4|1264
1612264920000|2021-02-02 11:22:00|1523|1522.6|1522.8|1522.4|1523|1522.6|1522.8|1522.4|1070
1612264930000|2021-02-02 11:22:10|1523|1522.6|1522.6|1522.2|1523|1522.6|1522.4|1522.2|1284
1612264940000|2021-02-02 11:22:20|1522.8|1522.4|1523|1522.6|1523|1522.8|1522.6|1522.4|766
1612264950000|2021-02-02 11:22:30|1523.2|1522.8|1523|1522.8|1523.2|1522.8|1523|1522.6|1916
1612264960000|2021-02-02 11:22:40|1523.2|1522.6|1523|1522.8|1523.2|1522.8|1523|1522.6|2397
1612264970000|2021-02-02 11:22:50|1523.2|1523|1523.2|1523|1523.4|1523.2|1522.8|1522.6|6804
1612264980000|2021-02-02 11:23:00|1523|1522.8|1523|1522.6|1523.2|1523|1523|1522.6|195
1612264990000|2021-02-02 11:23:10|1522.8|1522.4|1522.6|1522.4|1522.8|1522.4|1522.6|1522.4|2484
1612265000000|2021-02-02 11:23:20|1522.8|1522.6|1522.8|1522.6|1523|1522.8|1522.8|1522.6|1398
1612265020000|2021-02-02 11:23:40|1523|1522.8|1523|1522.6|1523|1522.8|1523|1522.6|1820
1612265030000|2021-02-02 11:23:50|1523.2|1522.8|1523.2|1522.8|1523.2|1523|1523.2|1522.8|1005
1612265040000|2021-02-02 11:24:00|1523|1522.6|1523.2|1522.8|1523.2|1523|1523|1522.6|600
1612265050000|2021-02-02 11:24:10|1523|1522.6|1522.8|1522.6|1523.2|1522.6|1522.8|1522.6|750
1612265060000|2021-02-02 11:24:20|1522.6|1522.4|1522.2|1522|1522.8|1522.4|1522.2|1522|1806
1612265070000|2021-02-02 11:24:30|1522|1521.8|1522.4|1522|1522.4|1522.2|1522|1521.6|1858
1612265090000|2021-02-02 11:24:50|1522.2|1521.8|1522.2|1521.8|1522.4|1522|1521.8|1521.6|2672
1612265100000|2021-02-02 11:25:00|1522|1521.6|1521.8|1521.4|1522|1521.8|1521.6|1521.4|1404
1612265110000|2021-02-02 11:25:10|1522|1521.6|1522|1521.6|1522|1521.8|1522|1521.6|600
1612265120000|2021-02-02 11:25:20|1522.2|1521.8|1522.6|1522.4|1522.6|1522.4|1522.2|1521.8|4795
1612265130000|2021-02-02 11:25:30|1522.4|1522.2|1522.2|1521.8|1522.4|1522.2|1522.2|1521.8|330
1612265140000|2021-02-02 11:25:40|1522|1521.6|1522|1521.6|1522|1521.8|1521.8|1521.4|1252
1612265150000|2021-02-02 11:25:50|1522.2|1521.8|1522.6|1522.2|1522.6|1522.4|1522.2|1521.8|10441
1612265160000|2021-02-02 11:26:00|1522.8|1522.4|1522.8|1522.4|1522.8|1522.6|1522.8|1522.4|925
1612265170000|2021-02-02 11:26:10|1522.6|1522.6|1522.6|1522.2|1522.6|1522.6|1522.6|1522.2|1960
1612265190000|2021-02-02 11:26:30||1522.4||1522.4||1522.4||1522.4|120
1612265200000|2021-02-02 11:26:40||1522.2||1522.4||1522.4||1522.2|457
1612265210000|2021-02-02 11:26:50||1522.2||1522.2||1522.2||1522.2|0
1612265220000|2021-02-02 11:27:00|1522.4|1522|1522.2|1521.8|1522.4|1522|1522|1521.8|2691
1612265230000|2021-02-02 11:27:10|1522|1521.6|1522.2|1522|1522.2|1522|1521.8|1521.4|594
1612265240000|2021-02-02 11:27:20|1522|1521.8|1521.6|1521.4|1522|1521.8|1521.6|1521.2|313
1612265250000|2021-02-02 11:27:30|1521.4|1521.2|1521.8|1521.4|1521.8|1521.4|1521.4|1521|648
1612265260000|2021-02-02 11:27:40|1522|1521.6|1522|1521.6|1522.4|1522.2|1521.8|1521.4|9073
1612265270000|2021-02-02 11:27:50|1521.8|1521.4|1521.8|1521.4|1521.8|1521.4|1521.4|1521|3547
1612265280000|2021-02-02 11:28:00|1521.6|1521.6|1521.6|1521.4|1521.6|1521.6|1521.6|1521.4|84
1612265290000|2021-02-02 11:28:10|1521.8||1521.8||1521.8||1521.8||0
1612265300000|2021-02-02 11:28:20|1521.6||1521.6||1521.6||1521.6||0
1612265310000|2021-02-02 11:28:30|1521.4|1521.2|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|894
1612265320000|2021-02-02 11:28:40|1521.4|1521.4|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|61
1612265330000|2021-02-02 11:28:50|1522|1521.4|1521.8|1521.4|1522|1521.8|1521.6|1521.2|11806
1612265340000|2021-02-02 11:29:00|1521.6|1521.2|1521.4|1521.2|1521.6|1521.2|1521.4|1521.2|378
1612265350000|2021-02-02 11:29:10|1521.2|1521|1521.4|1521|1521.4|1521|1521.2|1521|1150
1612265360000|2021-02-02 11:29:20|1521.2|1520.8|1521|1520.6|1521.4|1521|1520.8|1520.6|3618
1612265370000|2021-02-02 11:29:30|1520.8|1520.4|1520.4|1520|1520.8|1520.4|1520.2|1520|4738
1612265380000|2021-02-02 11:29:40|1520.2|1519.8|1519.8|1519.4|1520.4|1520|1519.8|1519.4|8225
1612265390000|2021-02-02 11:29:50|1519.6||1519.6||1519.6||1519.6||0
1612265400000|2021-02-02 11:30:00|1519.4|1519.2|1519.4|1519|1519.4|1519.2|1519.4|1519|1471
1612265410000|2021-02-02 11:30:10|1519.2|1518.8|1519.2|1518.8|1519.4|1518.8|1519.2|1518.8|1755
1612265420000|2021-02-02 11:30:20|1519|1519|1519|1518.8|1519.2|1519|1519|1518.8|497
1612265430000|2021-02-02 11:30:30|1518.8|1518.6|1519|1518.6|1519|1518.8|1518.8|1518.6|1000
1612265440000|2021-02-02 11:30:40|1519.2|1518.8|1519|1518.8|1519.2|1519|1519|1518.6|1641
1612265450000|2021-02-02 11:30:50|1519.2|1519|1519.2|1519|1519.2|1519|1519.2|1519|0
1612265460000|2021-02-02 11:31:00||1518.8||1518.8||1518.8||1518.8|0
1612265470000|2021-02-02 11:31:10|1519|1518.6|1519|1518.6|1519|1518.6|1519|1518.6|200
1612265480000|2021-02-02 11:31:20|1518.8|1518.4|1518.6|1518.4|1518.8|1518.6|1518.6|1518.2|1529
1612265490000|2021-02-02 11:31:30|1518.4|1518.2|1518.6|1518.2|1518.6|1518.2|1518.4|1518.2|325
1612265500000|2021-02-02 11:31:40||1518.4||1518.2||1518.4||1518.2|0
1612265510000|2021-02-02 11:31:50||1518.4||1518.4||1518.4||1518.4|0
1612265520000|2021-02-02 11:32:00|1518.4|1518.2|1518.4|1518|1518.6|1518.2|1518.2|1518|2477
1612265530000|2021-02-02 11:32:10|1518.2|1517.8|1518.2|1517.8|1518.2|1517.8|1518|1517.8|5601
1612265540000|2021-02-02 11:32:20|1518|1518|1518.2|1517.8|1518.2|1518|1518|1517.8|2300
1612265550000|2021-02-02 11:32:30|1518.4|1518|1518.4|1518.2|1518.4|1518.2|1518.4|1518|2214
1612265560000|2021-02-02 11:32:40|1518.2|1518|1518.6|1518.4|1518.6|1518.4|1518.2|1518|2703
1612265570000|2021-02-02 11:32:50|1518.8|1518.2|1518.8|1518.6|1518.8|1518.6|1518.8|1518.2|936
1612265580000|2021-02-02 11:33:00|1518.6|1518.4|1518.6|1518.2|1518.8|1518.4|1518.6|1518.2|1693
1612265590000|2021-02-02 11:33:10||1518.4||1518.4||1518.4||1518.4|210
1612265610000|2021-02-02 11:33:30|1518.8|1518.6|1518.8|1518.4|1518.8|1518.6|1518.6|1518.4|1207
1612265620000|2021-02-02 11:33:40|1518.6|1518.2|1518.6|1518.2|1518.8|1518.2|1518.2|1518|3475
1612265630000|2021-02-02 11:33:50|1518.4|1518|1518.8|1518.6|1518.8|1518.6|1518.2|1518|2361
1612265640000|2021-02-02 11:34:00|1519|1518.8|1518.4|1518|1519|1518.8|1518.2|1518|4072
1612265660000|2021-02-02 11:34:20|1518.6|1518.2|1518.6|1518.2|1518.6|1518.2|1518.6|1518.2|714
1612265670000|2021-02-02 11:34:30|1518.4|1518.4|1518.4|1518|1518.4|1518.4|1518.4|1518|0
1612265710000|2021-02-02 11:35:10|1518.6|1518.2|1519|1518.8|1519.2|1519|1518.6|1518.2|12895
1612265720000|2021-02-02 11:35:20|1519.2|1519|1519|1518.8|1519.2|1519|1519|1518.8|629
1612265730000|2021-02-02 11:35:30|1518.8|1518.6|1519|1518.6|1519|1518.6|1518.6|1518.4|3791
1612265740000|2021-02-02 11:35:40|1519.2|1518.8|1518.6|1518.2|1519.2|1518.8|1518.6|1518.2|4150
1612265750000|2021-02-02 11:35:50|1518.4|1518|1518.2|1518|1518.4|1518|1518.2|1518|0
1612265760000|2021-02-02 11:36:00|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518.2|1518|1088
1612265770000|2021-02-02 11:36:10|1518.2|1518.2|1518|1517.8|1518.4|1518.2|1518|1517.8|2914
1612265780000|2021-02-02 11:36:20|1518.2|1517.6|1518|1517.6|1518.2|1517.6|1518|1517.6|3167
1612265790000|2021-02-02 11:36:30|1517.8|1517.4|1516.8|1516.4|1518|1517.6|1516.8|1516.4|38439
1612265800000|2021-02-02 11:36:40|1516.6|1516.6|1516.8|1516.4|1516.8|1516.6|1516.6|1516.4|263
1612265810000|2021-02-02 11:36:50|1516.6|1516.6|1516.8|1516.4|1516.8|1516.6|1516.6|1516.4|3021
1612265820000|2021-02-02 11:37:00|1517|1516.6|1517.2|1516.8|1517.2|1517|1517|1516.4|2541
1612265830000|2021-02-02 11:37:10|1517|1517|1517.2|1516.8|1517.2|1517|1517|1516.6|2102
1612265840000|2021-02-02 11:37:20|1517|1517|1517|1516.6|1517.2|1517|1516.8|1516.6|4004
1612265850000|2021-02-02 11:37:30|1517.2|1516.8|1516.6|1516.2|1517.2|1516.8|1516.4|1516.2|13695
1612265860000|2021-02-02 11:37:40|1516.4|1516|1516.8|1516.6|1516.8|1516.6|1516.2|1516|4871
1612265870000|2021-02-02 11:37:50|1517|1516.8|1517.4|1517|1517.4|1517|1516.8|1516.4|4867
1612265880000|2021-02-02 11:38:00|1517.2|1517.2|1517.2|1516.8|1517.2|1517.2|1517|1516.8|1139
1612265890000|2021-02-02 11:38:10||1517||1516.8||1517||1516.8|0
1612265900000|2021-02-02 11:38:20|1517|1516.6|1516.8|1516.6|1517|1516.6|1516.6|1516.4|2444
1612265910000|2021-02-02 11:38:30|1517|1516.8|1517.2|1516.8|1517.2|1516.8|1517|1516.8|383
1612265920000|2021-02-02 11:38:40|1517|1517|1516.6|1516.4|1517.2|1517|1516.6|1516.4|6278
1612265930000|2021-02-02 11:38:50|1516.8|1516.6|1517|1516.6|1517|1516.6|1516.6|1516.4|1050
1612265940000|2021-02-02 11:39:00|1517.2|1516.8|1517.2|1516.8|1517.2|1516.8|1517.2|1516.8|1358
1612265950000|2021-02-02 11:39:10|1517|1517|1516.8|1516.4|1517|1517|1516.6|1516.4|2563
1612265960000|2021-02-02 11:39:20|1516.6|1516.2|1516.4|1516.2|1516.6|1516.4|1516.4|1516.2|3469
1612265970000|2021-02-02 11:39:30|1516.6|1516.4|1516.6|1516.2|1516.6|1516.4|1516.4|1516.2|380
1612265980000|2021-02-02 11:39:40||1516.4||1516.4||1516.4||1516.4|0
1612265990000|2021-02-02 11:39:50|1516.8|1516.6|1516.8|1516.6|1517|1516.8|1516.8|1516.6|2626
1612266000000|2021-02-02 11:40:00|1517|1516.8|1517.2|1516.8|1517.6|1517.2|1517|1516.8|7710
1612266010000|2021-02-02 11:40:10|1517|1517|1517.2|1516.8|1517.2|1517|1517|1516.8|208
1612266020000|2021-02-02 11:40:20|1517||1517||1517||1517||167
1612266030000|2021-02-02 11:40:30|1516.8|1516.6|1517.4|1517|1517.4|1517|1516.8|1516.6|3758
1612266040000|2021-02-02 11:40:40|1517.6|1517.2|1517.6|1517.4|1517.6|1517.4|1517.6|1517.2|1462
1612266050000|2021-02-02 11:40:50|1517.8|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.6|1252
1612266060000|2021-02-02 11:41:00|1517.8|1517.8|1517.6|1517.4|1517.8|1517.8|1517.6|1517.4|0
1612266070000|2021-02-02 11:41:10|1517.8|1517.6|1518.2|1517.8|1518.2|1518|1517.8|1517.6|6950
1612266080000|2021-02-02 11:41:20|1518|1517.6|1518.2|1517.8|1518.2|1517.8|1518|1517.6|2400
1612266090000|2021-02-02 11:41:30|1518|1518|1518.2|1518|1518.2|1518|1518|1517.8|731
1612266100000|2021-02-02 11:41:40|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518|1517.8|2199
1612266110000|2021-02-02 11:41:50|1518.2|1518.2|1518.8|1518.4|1518.8|1518.6|1518.2|1518.2|2404
1612266120000|2021-02-02 11:42:00|1518.6|1518.6|1518.2|1517.8|1518.6|1518.6|1518.2|1517.8|3554
1612266130000|2021-02-02 11:42:10|1518|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.6|450
1612266140000|2021-02-02 11:42:20|1518.2|1517.8|1518|1517.8|1518.2|1518|1518|1517.8|409
1612266150000|2021-02-02 11:42:30|1518.2|1517.6|1518.2|1517.6|1518.2|1517.6|1517.8|1517.6|1916
1612266160000|2021-02-02 11:42:40|1518||1517.8||1518||1517.8||0
1612266170000|2021-02-02 11:42:50|1517.6|1517.4|1517.6|1517.2|1517.6|1517.4|1517.4|1517|1320
1612266180000|2021-02-02 11:43:00|1517.4|1517|1517.2|1516.8|1517.6|1517|1517|1516.8|1728
1612266190000|2021-02-02 11:43:10|1517.4|1517|1517.2|1517|1517.4|1517.2|1517.2|1516.8|194
1612266200000|2021-02-02 11:43:20|1517.4|1517.2|1517.8|1517.6|1517.8|1517.6|1517.4|1517.2|464
1612266220000|2021-02-02 11:43:40|1518|1517.8|1518.2|1518|1518.2|1518|1518|1517.8|1449
1612266230000|2021-02-02 11:43:50|1518.4|1518.2|1518.6|1518.4|1518.6|1518.4|1518.4|1518.2|1200
1612266240000|2021-02-02 11:44:00|1518.4|1518.2|1518.6|1518.2|1518.6|1518.4|1518.4|1518.2|1183
1612266250000|2021-02-02 11:44:10|1518.8|1518.4|1519|1518.8|1519|1518.8|1518.8|1518.2|1543
1612266260000|2021-02-02 11:44:20|1519.2|1519|1519.2|1518.8|1519.2|1519|1519.2|1518.8|635
1612266270000|2021-02-02 11:44:30|1519.4|1519|1519.2|1519|1519.4|1519.2|1519.2|1518.8|2508
1612266280000|2021-02-02 11:44:40|1519.4|1519.2|1519.4|1519.2|1519.6|1519.4|1519.4|1519.2|1534
1612266290000|2021-02-02 11:44:50|1519.6|1519.4|1519.8|1519.4|1520|1519.6|1519.2|1519|14043
1612266300000|2021-02-02 11:45:00|1519.6|1519.6|1519.8|1519.4|1519.8|1519.6|1519.2|1519|7445
1612266310000|2021-02-02 11:45:10|1519.6|1519.2|1519.8|1519.4|1519.8|1519.4|1519.4|1519.2|1151
1612266320000|2021-02-02 11:45:20|1519.6|1519.2|1519.8|1519.4|1519.8|1519.4|1519.6|1519.2|2171
1612266330000|2021-02-02 11:45:30|1519.6|1519.2|1519.6|1519.4|1519.8|1519.4|1519.4|1519.2|705
1612266340000|2021-02-02 11:45:40|1519.4|1519.2|1519.2|1519|1519.4|1519.2|1519.2|1519|1506
1612266350000|2021-02-02 11:45:50|1519.4|1519.2|1519.6|1519.2|1519.6|1519.4|1519.4|1519.2|592
1612266360000|2021-02-02 11:46:00|1519.8|1519.4|1519.8|1519.6|1519.8|1519.6|1519.6|1519.2|3116
1612266370000|2021-02-02 11:46:10|1519.6|1519.4|1519.8|1519.6|1519.8|1519.6|1519.6|1519.4|1158
1612266380000|2021-02-02 11:46:20|1519.6|1519.4|1519.8|1519.6|1519.8|1519.6|1519.6|1519.4|1424
1612266390000|2021-02-02 11:46:30|1519.6|1519.4|1519.8|1519.4|1519.8|1519.6|1519.6|1519.4|2811
1612266400000|2021-02-02 11:46:40|||||||||150
1612266410000|2021-02-02 11:46:50|1519.6|1519.6|1519.8|1519.4|1519.8|1519.6|1519.6|1519.4|4282
1612266420000|2021-02-02 11:47:00|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|1519.4|1519.2|1457
1612266430000|2021-02-02 11:47:10||1519.4||1519.2||1519.4||1519.2|7
1612266440000|2021-02-02 11:47:20||1519.4||1519.2||1519.4||1519.2|897
1612266460000|2021-02-02 11:47:40|1519.8|1519.4|1519.8|1519.6|1520.2|1520|1519.8|1519.4|3428
1612266470000|2021-02-02 11:47:50|1519.6|1519.4|1519.8|1519.6|1519.8|1519.6|1519.6|1519.2|2039
1612266480000|2021-02-02 11:48:00|1520.2|1519.8|1520.2|1520|1520.2|1520|1520.2|1519.8|12036
1612266490000|2021-02-02 11:48:10|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|1418
1612266500000|2021-02-02 11:48:20|1520.2|1520|1520.6|1520.2|1520.6|1520.4|1520.2|1520|1496
1612266510000|2021-02-02 11:48:30|1520.8|1520.4|1521|1520.8|1521|1520.8|1520.8|1520.2|4280
1612266520000|2021-02-02 11:48:40|1521.2|1521|1521.2|1520.8|1521.4|1521|1521|1520.8|8382
1612266530000|2021-02-02 11:48:50|1521.4|1521|1521.4|1521|1521.6|1521.2|1521.4|1520.8|3251
1612266540000|2021-02-02 11:49:00|1521.2|1521.2|1521.2|1520.8|1521.2|1521.2|1520.8|1520.6|5674
1612266550000|2021-02-02 11:49:10|1521.4|1521|1521.2|1520.8|1521.4|1521|1521|1520.8|1407
1612266560000|2021-02-02 11:49:20|1521.4|1521|1521.4|1521|1522|1521.6|1521.2|1520.8|4327
1612266570000|2021-02-02 11:49:30|1521.2|1521.2|1521.6|1521|1521.6|1521.2|1521.2|1521|1396
1612266580000|2021-02-02 11:49:40||1521.2||1521||1521.2||1521|0
1612266590000|2021-02-02 11:49:50|1521.4|1521.2|1521.6|1521.2|1521.6|1521.4|1521.2|1521|5275
1612266600000|2021-02-02 11:50:00|1521.4|1521.4|1521.6|1521.2|1521.6|1521.4|1521.4|1521.2|612
1612266620000|2021-02-02 11:50:20|1521.8|1521.4|1522|1521.8|1522.2|1522|1521.6|1521.2|22785
1612266630000|2021-02-02 11:50:30|1522.2|1522|1522.4|1522|1522.4|1522.2|1522|1521.8|4690
1612266640000|2021-02-02 11:50:40|1522.2|1522.2|1522.2|1522|1522.4|1522.2|1522.2|1522|1207
1612266650000|2021-02-02 11:50:50|1522|1521.8|1522|1521.8|1522|1521.8|1522|1521.8|2339
1612266660000|2021-02-02 11:51:00|1521.8|1521.6|1520.6|1520.4|1521.8|1521.6|1520.6|1520.4|6809
1612266670000|2021-02-02 11:51:10|1520.4|1520.2|1520.2|1519.8|1520.4|1520.2|1519.8|1519.6|8747
1612266680000|2021-02-02 11:51:20|1520.4|1520|1520.2|1520|1520.4|1520|1520.2|1519.8|3051
1612266690000|2021-02-02 11:51:30|1520|1519.8|1519.6|1519.2|1520|1519.8|1519.6|1519.2|3307
1612266700000|2021-02-02 11:51:40|1519.8|1519.4|1519.8|1519.2|1519.8|1519.4|1519.6|1519.2|2602
1612266710000|2021-02-02 11:51:50|1519.6|1519.6|1519.4|1519.2|1519.8|1519.6|1519.4|1519.2|7920
1612266720000|2021-02-02 11:52:00|1519.2|1519|1519|1518.8|1519.4|1519|1518.6|1518.4|3513
1612266730000|2021-02-02 11:52:10|1518.8|1518.6|1518.8|1518.4|1519|1518.6|1518.6|1518.4|979
1612266740000|2021-02-02 11:52:20|1519|1518.6|1519|1518.6|1519|1518.8|1518.8|1518.4|1401
1612266750000|2021-02-02 11:52:30|1519.2|1518.8|1519|1518.8|1519.2|1519|1519|1518.6|1802
1612266760000|2021-02-02 11:52:40|1518.8|1518.6|1519|1518.6|1519|1518.8|1518.8|1518.6|3577
1612266770000|2021-02-02 11:52:50|1518.8|1518.4|1518.6|1518.2|1519|1518.4|1518.4|1518.2|2243
1612266780000|2021-02-02 11:53:00|1518.8|1518|1518.8|1518.6|1518.8|1518.6|1518.8|1518|1239
1612266790000|2021-02-02 11:53:10|1518.6|1518.4|1518.6|1518.4|1518.6|1518.6|1518.6|1518.2|453
1612266800000|2021-02-02 11:53:20|1518.4|1518.2|1518.6|1518.2|1518.6|1518.4|1518.4|1518.2|4609
1612266810000|2021-02-02 11:53:30|1518.8|1518.4|1518.8|1518.4|1518.8|1518.4|1518.8|1518.4|720
1612266820000|2021-02-02 11:53:40|1519|1518.6|1519|1518.6|1519|1518.8|1519|1518.4|1066
1612266830000|2021-02-02 11:53:50||1518.4||1518.4||1518.4||1518.4|0
1612266840000|2021-02-02 11:54:00|1518.8|1518.2|1518.4|1518|1518.8|1518.2|1518.2|1518|7826
1612266850000|2021-02-02 11:54:10|1518.6|1517.8|1518|1517.8|1518.6|1517.8|1518|1517.8|3715
1612266860000|2021-02-02 11:54:20|1518.2|1518|1518.6|1518.4|1518.6|1518.4|1518.2|1518|2804
1612266870000|2021-02-02 11:54:30|1518.8|1518.6|1518.6|1518.4|1518.8|1518.6|1518.6|1518.2|1242
1612266880000|2021-02-02 11:54:40|1518.8|1518.6|1518.4|1518.2|1519|1518.6|1518.2|1517.8|4210
1612266890000|2021-02-02 11:54:50|1517.8|1518|1517.8|1517.6|1518.2|1518.2|1517.6|1517.4|12430
1612266900000|2021-02-02 11:55:00|1517.6|1517.4|1517.4|1517|1517.8|1517.4|1517.4|1517|2820
1612266910000|2021-02-02 11:55:10|1517.2|1516.8|1517.2|1517|1517.2|1517|1516.8|1516.4|12472
1612266920000|2021-02-02 11:55:20|1517|1516.8|1517.2|1517|1517.2|1517|1517|1516.8|504
1612266930000|2021-02-02 11:55:30|1517.4|1517.2|1518|1517.8|1518|1517.8|1517.4|1517.2|4046
1612266940000|2021-02-02 11:55:40|1518.2|1518|1518.2|1517.8|1518.2|1518|1518|1517.8|1245
1612266950000|2021-02-02 11:55:50|1518.4|1518|1518.8|1518.6|1519|1518.6|1518.4|1518|3641
1612266970000|2021-02-02 11:56:10|1518.6|1518.4|1518.4|1517.8|1518.8|1518.4|1518|1517.8|4192
1612266980000|2021-02-02 11:56:20|1518.6|1518|1518|1517.8|1518.6|1518.2|1518|1517.6|2678
1612266990000|2021-02-02 11:56:30|1518.2|1518|1518.2|1518|1518.2|1518|1518.2|1517.8|688
1612267000000|2021-02-02 11:56:40|1518.4|1518.2|1518.4|1518|1518.4|1518.2|1518.4|1518|1279
1612267010000|2021-02-02 11:56:50|1518.2|1517.8|1518|1517.6|1518.4|1518|1517.8|1517.6|1601
1612267020000|2021-02-02 11:57:00|1517.8|1517.4|1517.2|1516.8|1518|1517.6|1517|1516.8|7251
1612267030000|2021-02-02 11:57:10|1517|1516.6|1517|1516.8|1517|1516.8|1517|1516.6|2627
1612267040000|2021-02-02 11:57:20|1517.2|1517|1517.2|1516.8|1517.2|1517|1517|1516.8|1332
1612267050000|2021-02-02 11:57:30|1517|1516.6|1517.6|1517.4|1518|1517.8|1516.8|1516.6|5888
1612267060000|2021-02-02 11:57:40|1517.8|1517.2|1517.6|1517.2|1517.8|1517.2|1517.6|1517.2|0
1612267070000|2021-02-02 11:57:50|1517.8|1517.4|1517.8|1517.6|1518|1517.8|1517.6|1517.2|6100
1612267080000|2021-02-02 11:58:00|1518|1517.8|1517.4|1517|1518|1517.8|1517.2|1517|3141
1612267090000|2021-02-02 11:58:10||1517.2||1517.2||1517.2||1517|0
1612267100000|2021-02-02 11:58:20||1517||1517||1517||1517|562
1612267110000|2021-02-02 11:58:30||1517.2||1517||1517.2||1517|624
1612267120000|2021-02-02 11:58:40|1517.6|1517.2|1517.6|1517.2|1517.6|1517.4|1517.4|1517.2|1656
1612267130000|2021-02-02 11:58:50|1517.8|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.4|220
1612267140000|2021-02-02 11:59:00|1517.6|1517.2|1517.4|1517|1517.8|1517.2|1517|1516.6|4809
1612267150000|2021-02-02 11:59:10|1517.2|1517.2|1517.6|1517.4|1517.6|1517.4|1517.2|1517.2|2169
1612267160000|2021-02-02 11:59:20|1517.8|1517.6|1517.8|1517.4|1517.8|1517.6|1517.8|1517.4|842
1612267170000|2021-02-02 11:59:30|1517.6|1517.2|1517.6|1517.4|1517.8|1517.4|1517.4|1517.2|2864
1612267180000|2021-02-02 11:59:40|1517.8||1517.6||1517.8||1517.6||1490
1612267190000|2021-02-02 11:59:50|1517.8|1517.2|1517.4|1517.2|1517.8|1517.4|1517.4|1517|2834
1612267200000|2021-02-02 12:00:00|1517.6|1517.4|1518|1517.6|1518.6|1518.4|1517.6|1517.2|8850
1612267210000|2021-02-02 12:00:10|1517.8|1517.4|1518.4|1518|1518.4|1518|1517.8|1517.4|3030
1612267220000|2021-02-02 12:00:20|1518.6|1518.2|1518.6|1518.4|1518.8|1518.6|1518.6|1518|2226
1612267230000|2021-02-02 12:00:30|1518.4|1518.2|1518.6|1518.2|1518.6|1518.4|1518.4|1518.2|800
1612267240000|2021-02-02 12:00:40|1518.8|1518.4|1518.8|1518.6|1518.8|1518.6|1518.6|1518.2|2908
1612267250000|2021-02-02 12:00:50|1518.6|1518.4|1519|1518.6|1519|1518.8|1518.6|1518.4|3938
1612267260000|2021-02-02 12:01:00|1518.8|1518.8|1519.4|1519.2|1519.4|1519.2|1518.8|1518.8|2413
1612267270000|2021-02-02 12:01:10|1519.6|1519.4|1519.8|1519.4|1519.8|1519.6|1519.2|1518.8|5316
1612267280000|2021-02-02 12:01:20|1520|1519.6|1520|1519.6|1520|1519.6|1520|1519.4|1286
1612267290000|2021-02-02 12:01:30||1519.8||1519.8||1519.8||1519.8|1349
1612267300000|2021-02-02 12:01:40|1520.2||1520||1520.2||1520||2218
1612267310000|2021-02-02 12:01:50|1519.8|1519.6|1520|1519.8|1520|1519.8|1519.6|1519.4|3053
1612267320000|2021-02-02 12:02:00|1520.2|1520|1520.2|1519.8|1520.6|1520.2|1520.2|1519.8|1868
1612267330000|2021-02-02 12:02:10|1520.4|1520|1520.8|1520.4|1520.8|1520.4|1520.4|1520|1264
1612267340000|2021-02-02 12:02:20|1520.6|1520.2|1520.6|1520|1520.6|1520.2|1520.4|1520|974
1612267350000|2021-02-02 12:02:30|1520.8|1520.2|1520.8|1520.4|1520.8|1520.6|1520.6|1520|4318
1612267360000|2021-02-02 12:02:40|1520.6|1520.6|1520.8|1520.2|1520.8|1520.6|1520.4|1520|681
1612267380000|2021-02-02 12:03:00|1520.6|1520|1520.8|1520.4|1520.8|1520.4|1520.2|1520|614
1612267390000|2021-02-02 12:03:10|1520.6|1520.6|1520.8|1520.4|1520.8|1520.6|1520.6|1520.2|4231
1612267400000|2021-02-02 12:03:20|1520.6|1520.6|1520.8|1520.4|1521|1520.8|1520.6|1520.4|2104
1612267420000|2021-02-02 12:03:40|1521|1520.6|1521|1520.6|1521|1520.6|1520.6|1520.4|4938
1612267430000|2021-02-02 12:03:50|1521.2|1520.8|1521|1520.6|1521.8|1521.4|1520.8|1520.6|11193
1612267440000|2021-02-02 12:04:00|1520.8|1520.4|1521|1520.6|1521.2|1521|1520.6|1520.4|3878
1612267450000|2021-02-02 12:04:10|1521.2|1520.8|1520.8|1520.4|1521.2|1521|1520.6|1520.4|6831
1612267460000|2021-02-02 12:04:20|1520.6|1520.6|1521.2|1520.8|1521.2|1520.8|1520.6|1520.4|1558
1612267470000|2021-02-02 12:04:30||1521||1521||1521||1520.8|0
1612267480000|2021-02-02 12:04:40|1521.4|1521.2|1521.6|1521.4|1521.8|1521.6|1521.4|1521.2|2611
1612267490000|2021-02-02 12:04:50|1521.8|1521.6|1521.8|1521.6|1521.8|1521.6|1521.8|1521.4|772
1612267500000|2021-02-02 12:05:00|1522|1521.8|1521.8|1521.4|1522.2|1522|1521.6|1521.2|6819
1612267510000|2021-02-02 12:05:10|1521.6|1521.2|1522|1521.4|1522|1521.8|1521.4|1521.2|4006
1612267520000|2021-02-02 12:05:20|1521.8|1521.6|1522|1521.6|1522|1521.6|1521.6|1521.4|10937
1612267530000|2021-02-02 12:05:30|1522.2|1521.8|1522.4|1522|1522.6|1522.4|1522.2|1521.8|20331
1612267540000|2021-02-02 12:05:40|1522.6|1522.2|1522.8|1522.4|1522.8|1522.6|1522.6|1522.2|632
1612267550000|2021-02-02 12:05:50|1522.6|1522.2|1522.4|1522|1522.6|1522.2|1522.2|1521.8|513
1612267560000|2021-02-02 12:06:00|1522.2|1522.2|1522.4|1522.2|1522.6|1522.4|1522.2|1522.2|193
1612267570000|2021-02-02 12:06:10|1522.6|1522.4|1523.2|1522.8|1523.2|1523|1522.4|1522.2|1694
1612267590000|2021-02-02 12:06:30|1523|1523|1522.6|1522.4|1523.2|1523|1522.6|1522.4|4253
1612267600000|2021-02-02 12:06:40|1522.8|1522.6|1523|1522.6|1523|1522.8|1522.8|1522.6|800
1612267610000|2021-02-02 12:06:50|1523.2|1522.8|1523.4|1523|1523.4|1523.2|1523.2|1522.6|1244
1612267620000|2021-02-02 12:07:00|1523.2|1522.8|1523.2|1522.8|1523.2|1523|1523|1522.8|1000
1612267630000|2021-02-02 12:07:10|1523|1522.6|1522.4|1522|1523|1522.6|1522.2|1521.8|1435
1612267640000|2021-02-02 12:07:20|1522.6|1522.2|1522.6|1522.2|1522.6|1522.4|1522.4|1522|230
1612267650000|2021-02-02 12:07:30|1522.8|1522.4|1522.8|1522.4|1522.8|1522.6|1522.8|1522.2|600
1612267660000|2021-02-02 12:07:40|1522.6|1522.2|1522.8|1522.4|1522.8|1522.4|1522.4|1522|900
1612267670000|2021-02-02 12:07:50|1522.6|1522.6|1522.6|1522.2|1522.6|1522.6|1522.4|1522|749
1612267680000|2021-02-02 12:08:00|1522.8|1522|1522.4|1522|1522.8|1522.2|1522.2|1522|1092
1612267690000|2021-02-02 12:08:10|1522.6|1522.2|1523|1522.6|1523|1522.8|1522.6|1522|2534
1612267700000|2021-02-02 12:08:20|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|0
1612267710000|2021-02-02 12:08:30|1523|1522.6|1523|1522.8|1523|1522.8|1523|1522.6|1245
1612267730000|2021-02-02 12:08:50|1523.2|1523|1523.2|1523|1523.4|1523.2|1523.2|1523|1450
1612267740000|2021-02-02 12:09:00||1522.8||1523||1523||1522.8|14622
1612267750000|2021-02-02 12:09:10|1523.4|1522.8|1524|1523.6|1524|1523.6|1523.4|1522.8|10264
1612267760000|2021-02-02 12:09:20|1523.8|1523.4|1523.6|1523.2|1523.8|1523.4|1523.6|1523.2|1157
1612267770000|2021-02-02 12:09:30|1523.8|1523.4|1524.2|1524|1524.2|1524|1523.8|1523.4|2141
1612267780000|2021-02-02 12:09:40|1524.6|1524.2|1524.4|1524.2|1525|1524.6|1524.4|1524.2|20518
1612267790000|2021-02-02 12:09:50|1524.2|1524|1524.6|1524.2|1524.6|1524.2|1524.2|1524|1136
1612267800000|2021-02-02 12:10:00|1524.4|1524|1523.8|1523.6|1524.6|1524.2|1523.8|1523.6|6420
1612267810000|2021-02-02 12:10:10||1523.4||1523.4||1523.6||1523.2|2799
1612267820000|2021-02-02 12:10:20|1523.6|1523.2|1523.4|1523|1523.6|1523.4|1523.2|1523|5004
1612267830000|2021-02-02 12:10:30|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523.2|50
1612267840000|2021-02-02 12:10:40|1523.4|1523.4|1523.8|1523.4|1523.8|1523.6|1523.4|1523.2|4893
1612267850000|2021-02-02 12:10:50|1523.6|1523.2|1523.4|1523|1523.6|1523.4|1523.2|1523|4018
1612267860000|2021-02-02 12:11:00|1523.6|1523.2|1524|1523.6|1524|1523.8|1523.4|1523|14094
1612267870000|2021-02-02 12:11:10||1523.8||1523.6||1523.8||1523.6|1562
1612267880000|2021-02-02 12:11:20|1524.2|1523.8|1524.2|1524|1524.2|1524|1524.2|1523.8|1105
1612267890000|2021-02-02 12:11:30|1524|1523.8|1524.2|1523.8|1524.2|1523.8|1524|1523.8|1508
1612267910000|2021-02-02 12:11:50|1524.4|1524|1524.4|1524.2|1524.4|1524.2|1524.4|1524|2632
1612267920000|2021-02-02 12:12:00|1524.6|1524.4|1525.2|1524.8|1525.2|1524.8|1524.6|1524.2|10326
1612267930000|2021-02-02 12:12:10|1525.4|1525|1525.8|1525.6|1525.8|1525.6|1525.4|1525|2569
1612267940000|2021-02-02 12:12:20|1526||1526||1526||1526||790
1612267950000|2021-02-02 12:12:30|1525.8|1525.4|1525.6|1525.4|1525.8|1525.6|1525.6|1525.2|9722
1612267960000|2021-02-02 12:12:40|1525.4|1525.2|1525.6|1525.2|1525.6|1525.2|1525.4|1525.2|917
1612267970000|2021-02-02 12:12:50|1525.8|1525.4|1525.8|1525.6|1525.8|1525.6|1525.8|1525.2|530
1612267980000|2021-02-02 12:13:00|1525.6|1525.4|1525|1524.6|1525.8|1525.6|1525|1524.6|6243
1612267990000|2021-02-02 12:13:10|1525.2|1524.8|1525.6|1525.2|1525.6|1525.2|1525.2|1524.8|1389
1612268000000|2021-02-02 12:13:20|1525.8|1525.4|1526.2|1525.8|1526.2|1526|1525.6|1525.4|13179
1612268010000|2021-02-02 12:13:30|1526|1525.6|1525.6|1525.4|1526.2|1525.6|1525.6|1525.2|4214
1612268020000|2021-02-02 12:13:40|1525.8|1525.6|1526.4|1526.2|1526.4|1526.2|1525.8|1525.6|3088
1612268030000|2021-02-02 12:13:50|1526.2|1526|1525.6|1525.2|1526.4|1526|1525.6|1525.2|3188
1612268040000|2021-02-02 12:14:00|1525.8|1525.4|1525.8|1525.6|1526|1525.8|1525.8|1525.4|2208
1612268050000|2021-02-02 12:14:10|1526||1526||1526||1526||0
1612268060000|2021-02-02 12:14:20|1525.8|1525.4|1525.8|1525.4|1525.8|1525.6|1525.4|1525.2|8449
1612268070000|2021-02-02 12:14:30|1526|1525.6|1526|1525.6|1526|1525.6|1526|1525.6|0
1612268080000|2021-02-02 12:14:40|1525.8|1525.4|1525.6|1525.4|1526|1525.4|1525.6|1525.2|4209
1612268090000|2021-02-02 12:14:50|1525.4|1525.2|1525.2|1525|1525.6|1525.2|1525.2|1525|758
1612268100000|2021-02-02 12:15:00|1525|1524.8|1524.8|1524.4|1525|1524.8|1524.8|1524.4|1778
1612268110000|2021-02-02 12:15:10|1525|1524.6|1525|1524.6|1525|1524.8|1524.8|1524.6|265
1612268120000|2021-02-02 12:15:20|1524.8|1524.4|1524.8|1524.2|1525|1524.6|1524.6|1524.2|2025
1612268130000|2021-02-02 12:15:30|1524.6|1524|1523.8|1523.6|1524.6|1524|1523.2|1522.8|26480
1612268140000|2021-02-02 12:15:40|1524|1523.8|1523.8|1523.4|1524|1523.8|1523.6|1523.4|4646
1612268150000|2021-02-02 12:15:50||1523.6||1523.4||1523.6||1523.4|0
1612268160000|2021-02-02 12:16:00|1524|1523.6|1524.4|1524.2|1524.4|1524.2|1524|1523.4|2709
1612268170000|2021-02-02 12:16:10|1524.2|1524|1524|1523.8|1524.2|1524.2|1523.8|1523.6|3075
1612268180000|2021-02-02 12:16:20|1524.2|1524|1524.2|1524|1524.6|1524.4|1524.2|1524|5410
1612268190000|2021-02-02 12:16:30|1524|1523.8|1524.2|1523.8|1524.2|1523.8|1524|1523.8|844
1612268200000|2021-02-02 12:16:40||1524||1524||1524||1524|0
1612268210000|2021-02-02 12:16:50|1524.4|1524.2|1524.6|1524.4|1524.6|1524.4|1524.4|1524.2|2127
1612268220000|2021-02-02 12:17:00|1524.4|1524.2|1524.4|1524|1524.4|1524.2|1524.4|1524|1160
1612268230000|2021-02-02 12:17:10|1524.8|1524.2|1524.8|1524.4|1524.8|1524.4|1524.6|1524.2|6415
1612268240000|2021-02-02 12:17:20|1524.6|1524.2|1524.4|1524|1524.6|1524.2|1524.2|1524|2062
1612268260000|2021-02-02 12:17:40|1524.6|1524.2|1524.6|1524.2|1524.6|1524.4|1524.6|1524.2|589
1612268270000|2021-02-02 12:17:50|1524.8|1524.4|1524.8|1524.6|1524.8|1524.6|1524.8|1524.2|0
1612268280000|2021-02-02 12:18:00||1524.4||1524.6||1524.6||1524.4|0
1612268290000|2021-02-02 12:18:10|1524.6|1524.4|1525|1524.8|1525|1524.8|1524.6|1524.4|2150
1612268300000|2021-02-02 12:18:20|1525.2|1525|1525.2|1524.6|1525.4|1525.2|1524.8|1524.6|10478
1612268310000|2021-02-02 12:18:30|1525|1524.8|1525.8|1525.6|1525.8|1525.6|1524.8|1524.8|5432
1612268320000|2021-02-02 12:18:40|1526|1525.8|1526|1525.4|1526|1525.8|1525.8|1525.4|2417
1612268330000|2021-02-02 12:18:50|1525.8||1526||1526||1525.6||800
1612268350000|2021-02-02 12:19:10|1525.8|1525.6|1525.8|1525.6|1525.8|1525.6|1525.8|1525.6|0
1612268360000|2021-02-02 12:19:20|1526|1525.4|1525.4|1525|1526|1525.4|1525.2|1525|3142
1612268370000|2021-02-02 12:19:30|1525.2||1525.2||1525.2||1525.2||0
1612268380000|2021-02-02 12:19:40|1525|1524.8|1524.8|1524.2|1525.2|1524.8|1524.6|1524.2|3985
1612268390000|2021-02-02 12:19:50|1524.6|1524.4|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|127
1612268400000|2021-02-02 12:20:00|1524.4||1524.4||1524.6||1524.4||408
1612268410000|2021-02-02 12:20:10|1524.6|1524.4|1524.8|1524.6|1524.8|1524.6|1524.6|1524.2|1898
1612268420000|2021-02-02 12:20:20|1525|1524.8|1525|1524.6|1525|1524.8|1525|1524.6|2386
1612268430000|2021-02-02 12:20:30|1524.8|1524.4|1524.6|1524.4|1524.8|1524.4|1524.6|1524.4|0
1612268440000|2021-02-02 12:20:40|1524.8|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|150
1612268450000|2021-02-02 12:20:50|1525.2|1525|1525|1524.8|1525.2|1525|1525|1524.8|3407
1612268460000|2021-02-02 12:21:00|1525.2|1525|1525.2|1524.8|1525.2|1525|1525.2|1524.8|779
1612268470000|2021-02-02 12:21:10|1525|1524.6|1524.4|1524.2|1525.2|1524.8|1524.4|1524|7580
1612268480000|2021-02-02 12:21:20|1524.6|1524.4|1524.8|1524.4|1524.8|1524.6|1524.6|1524.2|412
1612268490000|2021-02-02 12:21:30|1524.6|1524.2|1524.2|1524|1524.6|1524.4|1524.2|1524|9233
1612268500000|2021-02-02 12:21:40|1524.4|1523.8|1524.4|1524|1524.4|1524.2|1524.4|1523.8|0
1612268510000|2021-02-02 12:21:50|1524.6|1524.2|1524.8|1524.6|1524.8|1524.6|1524.4|1524|3355
1612268520000|2021-02-02 12:22:00|1525|1524.8|1525|1524.8|1525|1524.8|1525|1524.8|808
1612268540000|2021-02-02 12:22:20|1525.2|1525|1525.2|1524.8|1525.4|1525.2|1525|1524.8|11747
1612268550000|2021-02-02 12:22:30|1525.4||1525.4||1525.4||1525.4||0
1612268560000|2021-02-02 12:22:40|1525.6|1525|1525.6|1525.2|1525.6|1525.4|1525.4|1525|1265
1612268570000|2021-02-02 12:22:50|1525.8|1525.4|1525.6|1525.2|1525.8|1525.6|1525.6|1525.2|2298
1612268580000|2021-02-02 12:23:00|1525.4|1525|1525.4|1525.2|1525.6|1525.2|1525.2|1525|4351
1612268590000|2021-02-02 12:23:10|1525.6|1525.4|1525.6|1525.2|1525.6|1525.4|1525.6|1525.2|160
1612268600000|2021-02-02 12:23:20|1525.4|1525|1525.4|1525|1525.4|1525.2|1525.2|1525|988
1612268610000|2021-02-02 12:23:30|1525.6|1525.2|1525.6|1525.2|1525.6|1525.2|1525.6|1525|700
1612268620000|2021-02-02 12:23:40|1525.4|1525|1525.6|1525.2|1525.6|1525.2|1525.4|1525|155
1612268640000|2021-02-02 12:24:00|1525.8|1525.4|1526.4|1526|1526.4|1526.2|1525.8|1525.4|3488
1612268650000|2021-02-02 12:24:10|1526.2|1525.8|1526|1525.8|1526.4|1525.8|1526|1525.8|2926
1612268660000|2021-02-02 12:24:20|1525.8|1525.6|1526|1525.8|1526.4|1526|1525.8|1525.6|2143
1612268670000|2021-02-02 12:24:30|1525.8|1525.6|1526|1525.4|1526|1525.6|1525.8|1525.4|719
1612268680000|2021-02-02 12:24:40|1525.8|1525.6|1525.8|1525.2|1525.8|1525.8|1525.4|1525|3137
1612268690000|2021-02-02 12:24:50|1525.6|1525|1525.6|1525.2|1525.6|1525.2|1525.4|1525|0
1612268700000|2021-02-02 12:25:00|1525.4|1525.4|1525.2|1525|1525.4|1525.4|1525.2|1525|850
1612268710000|2021-02-02 12:25:10|1525|1524.8|1525.2|1524.8|1525.2|1524.8|1525|1524.6|1070
1612268720000|2021-02-02 12:25:20|1525.4|1525|1525.2|1524.8|1525.4|1525|1525.2|1524.8|144
1612268730000|2021-02-02 12:25:30|1525|1524.6|1524.8|1524.6|1525.2|1524.6|1524.8|1524.6|334
1612268740000|2021-02-02 12:25:40|1524.6|1524.4|1524.4|1524|1525|1524.4|1524.4|1524|6332
1612268750000|2021-02-02 12:25:50|1524.2||1524.2||1524.2||1524.2||0
1612268760000|2021-02-02 12:26:00|1524.4|1524.2|1524.4|1524.2|1524.6|1524.4|1524.2|1524|5965
1612268770000|2021-02-02 12:26:10|1524.6|1524|1524.4|1524|1524.6|1524|1524.4|1524|265
1612268780000|2021-02-02 12:26:20|1524.2||1524.2||1524.2||1524.2||0
1612268790000|2021-02-02 12:26:30|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524.4|1524|1246
1612268800000|2021-02-02 12:26:40|1524.4|1524.4|1524.8|1524.6|1524.8|1524.6|1524.4|1524.4|690
1612268810000|2021-02-02 12:26:50|1524.6|1524.4|1524.6|1524.4|1524.6|1524.4|1524.6|1524.2|1311
1612268820000|2021-02-02 12:27:00|1524.8|1524.2|1524.6|1524|1524.8|1524.2|1524.4|1524|1177
1612268830000|2021-02-02 12:27:10|1524.4||1524.2||1524.4||1524.2||1076
1612268840000|2021-02-02 12:27:20|1524.4|1524.2|1524.6|1524.2|1524.6|1524.2|1524.4|1524.2|281
1612268850000|2021-02-02 12:27:30||1524.4||1524.4||1524.4||1524.4|912
1612268860000|2021-02-02 12:27:40|1524.8|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|1126
1612268870000|2021-02-02 12:27:50|1524.8|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|692
1612268880000|2021-02-02 12:28:00|1524.8|1524.6|1525.2|1524.6|1525.2|1525|1524.8|1524.4|1770
1612268890000|2021-02-02 12:28:10|1525|1524.8|1524.6|1524.4|1525|1524.8|1524.6|1524.4|497
1612268900000|2021-02-02 12:28:20|1524.8|1524.6|1524.6|1524.4|1525|1524.8|1524.6|1524.2|1089
1612268910000|2021-02-02 12:28:30|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|537
1612268920000|2021-02-02 12:28:40|1524.4|1524|1524.4|1524|1524.6|1524.4|1524.2|1524|2328
1612268930000|2021-02-02 12:28:50|1524.6|1524.2|1525|1524.8|1525|1524.8|1524.6|1524.2|2107
1612268940000|2021-02-02 12:29:00|1525.2|1525|1525.2|1525|1525.2|1525|1525.2|1524.8|1448
1612268960000|2021-02-02 12:29:20|1525.4||1525.2||1525.4||1525.2||688
1612268970000|2021-02-02 12:29:30|1525.4|1525.2|1525.2|1525|1525.4|1525.2|1525.2|1525|645
1612268980000|2021-02-02 12:29:40|1525|1524.8|1524.8|1524.6|1525|1524.8|1524.8|1524.4|5502
1612268990000|2021-02-02 12:29:50|1524.6|1524.4|1524.6|1524.4|1524.8|1524.6|1524.6|1524.4|351
1612269000000|2021-02-02 12:30:00|1524.4|1524.2|1523.8|1523.4|1524.4|1524.2|1523.6|1523.4|6644
1612269010000|2021-02-02 12:30:10||1523.6||1523.6||1523.6||1523.6|0
1612269020000|2021-02-02 12:30:20|1524|1523.8|1524|1523.8|1524|1523.8|1523.8|1523.6|4363
1612269030000|2021-02-02 12:30:30|1524.2|1524|1524.4|1524.2|1524.4|1524.2|1524.2|1524|652
1612269040000|2021-02-02 12:30:40|1524.2|1524|1524.4|1524|1524.4|1524|1524.2|1523.8|2656
1612269050000|2021-02-02 12:30:50|1524.2|1523.8|1524.2|1523.8|1524.4|1524|1524|1523.8|997
1612269060000|2021-02-02 12:31:00|1524|1523.6|1524|1523.8|1524.2|1523.8|1523.8|1523.6|1910
1612269070000|2021-02-02 12:31:10|1524.2|1524|1524.2|1523.8|1524.2|1524|1524|1523.8|213
1612269080000|2021-02-02 12:31:20|1524|1524|1524.4|1524.2|1524.4|1524.2|1524|1523.8|390
1612269090000|2021-02-02 12:31:30|1524.6|1524.4|1524.4|1524.2|1524.8|1524.6|1524|1523.6|6000
1612269100000|2021-02-02 12:31:40|1524.2|1524|1524.4|1524|1524.4|1524|1524.2|1523.8|1498
1612269110000|2021-02-02 12:31:50|1524.2|1524.2|1524.4|1524|1524.4|1524.2|1524.2|1524|1185
1612269130000|2021-02-02 12:32:10|1524.2|1523.8|1524.4|1523.8|1524.4|1524|1524.2|1523.8|0
1612269140000|2021-02-02 12:32:20|1524.2|1524|1524|1523.8|1524.2|1524|1524|1523.8|634
1612269150000|2021-02-02 12:32:30|1523.8|1523.6|1524.4|1524|1524.4|1524|1523.8|1523.4|2835
1612269160000|2021-02-02 12:32:40|1524.2|1523.8|1524.2|1524|1524.2|1524|1524|1523.8|1165
1612269170000|2021-02-02 12:32:50|1524|1523.8|1523.8|1523.6|1524|1523.8|1523.8|1523.6|2342
1612269180000|2021-02-02 12:33:00|1523.6|1523.4|1523.8|1523.4|1523.8|1523.4|1523.6|1523.4|812
1612269190000|2021-02-02 12:33:10|1524|1523.6|1524.6|1524.2|1524.6|1524.4|1524|1523.4|5931
1612269200000|2021-02-02 12:33:20||1524.4||1524.4||1524.4||1524.4|0
1612269210000|2021-02-02 12:33:30|1524.8|1524.6|1524.6|1524.4|1524.8|1524.6|1524.6|1524.2|2916
1612269220000|2021-02-02 12:33:40|1524.4|1524.2|1524.6|1524.2|1524.6|1524.2|1524.4|1524.2|1500
1612269230000|2021-02-02 12:33:50|1524.8|1524.4|1524.8|1524.4|1524.8|1524.6|1524.8|1524.2|608
1612269240000|2021-02-02 12:34:00|1524.6|1524.6|1524.8|1524.4|1524.8|1524.6|1524.6|1524.4|2044
1612269250000|2021-02-02 12:34:10|1525|1524.6|1525.2|1524.8|1525.4|1525.2|1524.8|1524.6|7217
1612269260000|2021-02-02 12:34:20|1525.4|1525|1525.4|1525.2|1525.6|1525.4|1525.4|1524.8|3545
1612269270000|2021-02-02 12:34:30|1525.6|1525.4|1525.8|1525.4|1526|1525.6|1525.6|1525.4|3054
1612269280000|2021-02-02 12:34:40|1526|1525.6|1525.8|1525.4|1526|1525.6|1525.6|1525.4|4571
1612269290000|2021-02-02 12:34:50|1526|1525.6|1525.4|1525.2|1526|1525.8|1525.4|1525|8472
1612269300000|2021-02-02 12:35:00|1525.2|1525|1524.4|1524|1525.2|1525|1524.4|1524|2558
1612269310000|2021-02-02 12:35:10|1524.2|1523.8|1523.8|1523.2|1524.2|1523.8|1523.6|1523.2|2517
1612269320000|2021-02-02 12:35:20|1524|1523.4|1523.4|1523.2|1524|1523.6|1523.4|1523|5149
1612269330000|2021-02-02 12:35:30|1523.6|1523.4|1523.6|1523.2|1523.6|1523.4|1523.4|1523|2022
1612269340000|2021-02-02 12:35:40|1523.4|1523|1523.6|1523.2|1523.6|1523.2|1523.2|1523|2288
1612269350000|2021-02-02 12:35:50|1523.4|1523|1523.6|1523.2|1523.6|1523.2|1523.2|1522.8|6415
1612269360000|2021-02-02 12:36:00|1523.4|1523|1523.2|1523|1523.6|1523|1523|1522.8|1699
1612269370000|2021-02-02 12:36:10||1522.8||1522.8||1522.8||1522.8|0
1612269380000|2021-02-02 12:36:20|1523.4||1523.2||1523.4||1523.2||0
1612269400000|2021-02-02 12:36:40|1523.4|1523|1523.6|1523.4|1523.8|1523.6|1523.4|1523|4995
1612269410000|2021-02-02 12:36:50|1523.8|1523.6|1524.2|1524|1524.2|1524|1523.8|1523.6|595
1612269420000|2021-02-02 12:37:00|1524|1523.8|1524.2|1523.8|1524.2|1524|1524|1523.8|2750
1612269430000|2021-02-02 12:37:10|1524.6|1524|1524.2|1524|1524.6|1524.4|1524.2|1523.8|3200
1612269450000|2021-02-02 12:37:30|1524|1523.8|1524.2|1524|1524.2|1524|1524|1523.8|610
1612269460000|2021-02-02 12:37:40||1523.8||1523.8||1523.8||1523.8|0
1612269480000|2021-02-02 12:38:00|1524|1524|1524.2|1523.8|1524.2|1524|1524|1523.8|1303
1612269490000|2021-02-02 12:38:10|1524|1524|1523.4|1523.2|1524|1524|1523.2|1523|2342
1612269500000|2021-02-02 12:38:20|1523.2|1523|1523.4|1523.2|1523.4|1523.2|1523.2|1523|1343
1612269510000|2021-02-02 12:38:30|1523.2|1523|1523.4|1523|1523.4|1523.2|1523.2|1523|880
1612269530000|2021-02-02 12:38:50|1523.2|1523.2|1523.4|1523|1523.4|1523.2|1523.2|1523|95
1612269540000|2021-02-02 12:39:00|1523.2||1523.2||1523.2||1523.2||0
1612269550000|2021-02-02 12:39:10|1523|1522.8|1523|1522.6|1523|1522.8|1523|1522.4|25
1612269560000|2021-02-02 12:39:20|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.6|1522.2|0
1612269570000|2021-02-02 12:39:30|1522.8|1522.4|1523|1522.6|1523|1522.8|1522.6|1522.4|12500
1612269580000|2021-02-02 12:39:40|1522.8|1522.8|1522.2|1521.8|1522.8|1522.8|1522|1521.8|4580
1612269590000|2021-02-02 12:39:50|1522|1521.6|1520.8|1520.4|1522.2|1521.6|1520.6|1520.4|6054
1612269600000|2021-02-02 12:40:00|1520.6|1520.2|1520.6|1520.2|1520.8|1520.4|1520.2|1520|4905
1612269610000|2021-02-02 12:40:10|1520.4|1520|1520.4|1520.2|1520.4|1520.2|1520.2|1520|527
1612269620000|2021-02-02 12:40:20|1520.6|1520.4|1521.8|1521.4|1521.8|1521.4|1520.6|1520.4|3996
1612269630000|2021-02-02 12:40:30|1521.6|1521.2|1521.4|1520.8|1521.6|1521.2|1521|1520.8|874
1612269640000|2021-02-02 12:40:40|1521.6|1521|1521.4|1521|1521.6|1521.2|1521|1520.8|2557
1612269650000|2021-02-02 12:40:50|1521.2|1520.8|1521.4|1520.8|1521.4|1520.8|1521.2|1520.8|0
1612269660000|2021-02-02 12:41:00|1521.6|1521|1520.6|1520.2|1521.6|1521.4|1520.4|1520|5404
1612269670000|2021-02-02 12:41:10|1520.8|1520|1520.8|1520.2|1520.8|1520.2|1520.8|1520|0
1612269680000|2021-02-02 12:41:20|1520.6|1520.4|1520.2|1520|1520.8|1520.4|1520.2|1520|2186
1612269690000|2021-02-02 12:41:30|1520|1519.8|1521|1520.8|1521.2|1520.8|1520|1519.8|9980
1612269700000|2021-02-02 12:41:40|1521.2|1520.6|1521.2|1520.8|1521.2|1521|1521.2|1520.6|622
1612269710000|2021-02-02 12:41:50|1521|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|1525
1612269720000|2021-02-02 12:42:00|1521|1520.2|1521|1520.4|1521|1520.6|1520.6|1520.2|0
1612269730000|2021-02-02 12:42:10||1520.6||1520.4||1520.6||1520.4|0
1612269740000|2021-02-02 12:42:20||1520.6||1520.4||1520.6||1520.4|0
1612269750000|2021-02-02 12:42:30|1520.8|1520.6|1520.8|1520.6|1520.8|1520.6|1520.8|1520.4|25
1612269760000|2021-02-02 12:42:40|1520.6|1520.4|1520.8|1520.6|1521|1520.6|1520.6|1520.2|2088
1612269770000|2021-02-02 12:42:50|1520.6|1520.4|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|1045
1612269780000|2021-02-02 12:43:00|1520.6|1520.6|1520.8|1520.4|1520.8|1520.6|1520.6|1520.4|585
1612269790000|2021-02-02 12:43:10|1521|1520.6|1521|1520.8|1521.2|1521|1520.8|1520.6|2795
1612269800000|2021-02-02 12:43:20|1521.2|1521|1521.2|1520.8|1521.2|1521|1521|1520.8|358
1612269810000|2021-02-02 12:43:30|1521.4|1521|1521.4|1521.2|1521.4|1521.2|1521.4|1521|616
1612269820000|2021-02-02 12:43:40|1521.2|1521|1520.8|1520.4|1521.2|1521.2|1520.6|1520.4|2350
1612269830000|2021-02-02 12:43:50|1520.6|1520.2|1520.6|1520.2|1520.6|1520.4|1520.4|1520|2212
1612269840000|2021-02-02 12:44:00|1520.4|1520|1520.4|1520|1520.4|1520.2|1520.2|1520|832
1612269850000|2021-02-02 12:44:10|1520.6|1520.2|1519.6|1519.4|1520.6|1520.4|1519.4|1519|12000
1612269860000|2021-02-02 12:44:20|1519.4|1519.2|1519.6|1519.2|1519.6|1519.4|1519.4|1519|179
1612269870000|2021-02-02 12:44:30|1519.4|1519|1519|1518.4|1519.4|1519.2|1518.8|1518.4|10280
1612269880000|2021-02-02 12:44:40|1518.8|1518.2|1518.6|1518.2|1518.8|1518.2|1518.6|1518.2|0
1612269890000|2021-02-02 12:44:50||1518||1518||1518.2||1518|0
1612269900000|2021-02-02 12:45:00|1518.8|1518.2|1518.8|1518.4|1518.8|1518.6|1518.8|1518|629
1612269910000|2021-02-02 12:45:10|1519|1518.6|1519.2|1519|1519.2|1519|1519|1518.4|2139
1612269920000|2021-02-02 12:45:20|1519.4|1519.2|1519.8|1519.6|1519.8|1519.6|1519.4|1519.2|1850
1612269930000|2021-02-02 12:45:30|1519.6|1519.4|1519.6|1519.4|1519.6|1519.4|1519.4|1519.2|2398
1612269940000|2021-02-02 12:45:40|1519.8|1519.6|1519.8|1519.4|1519.8|1519.6|1519.8|1519.4|0
1612269950000|2021-02-02 12:45:50|1519.6|1519.2|1519.4|1519|1519.8|1519.4|1519.4|1519|1136
1612269960000|2021-02-02 12:46:00|1519.2|1518.8|1519.4|1518.8|1519.4|1519.2|1519|1518.8|1668
1612269970000|2021-02-02 12:46:10|1519.2||1519.2||1519.2||1519.2||0
1612269980000|2021-02-02 12:46:20|1519|1519|1519.4|1519|1519.4|1519.2|1519|1519|2399
1612269990000|2021-02-02 12:46:30|1519.2|1519.2|1519.4|1519|1519.4|1519.2|1519.2|1519|1250
1612270000000|2021-02-02 12:46:40|1519.2|1518.8|1519|1518.6|1519.4|1519|1518.8|1518.6|2050
1612270010000|2021-02-02 12:46:50|1519.2|1518.4|1518.8|1518.4|1519.2|1518.6|1518.6|1518.2|643
1612270020000|2021-02-02 12:47:00|1518.6|1518.2|1518.2|1518|1518.8|1518.6|1518|1517.8|3377
1612270030000|2021-02-02 12:47:10|1518|1517.8|1517.8|1517.4|1518|1518|1517.8|1517.4|630
1612270040000|2021-02-02 12:47:20|1517.6|1517.2|1518|1517.4|1518|1517.6|1517.6|1517.2|3958
1612270050000|2021-02-02 12:47:30|1517.8|1517.6|1517.8|1517.4|1517.8|1517.6|1517.8|1517.4|800
1612270060000|2021-02-02 12:47:40||1517.6||1517.6||1517.6||1517.6|0
1612270070000|2021-02-02 12:47:50|1518|1517.4|1518|1517.8|1518|1517.8|1518|1517.4|1889
1612270080000|2021-02-02 12:48:00|1518.2|1518|1518.4|1518.2|1518.8|1518.4|1518.2|1517.8|5484
1612270090000|2021-02-02 12:48:10|1518.2|1518|1518.4|1517.8|1518.4|1518|1518.2|1517.8|659
1612270100000|2021-02-02 12:48:20|1518.6|1518|1518.6|1518.4|1518.6|1518.4|1518.4|1518|0
1612270110000|2021-02-02 12:48:30||1518.2||1518||1518.2||1518|0
1612270120000|2021-02-02 12:48:40||1518.2||1518.2||1518.2||1518|0
1612270130000|2021-02-02 12:48:50|||||||||65
1612270140000|2021-02-02 12:49:00|1518.8|1518.4|1518.8|1518.2|1518.8|1518.6|1518.6|1518.2|1760
1612270150000|2021-02-02 12:49:10||1518.4||1518.4||1518.6||1518.4|0
1612270160000|2021-02-02 12:49:20||1518.6||1518.4||1518.6||1518.4|65
1612270170000|2021-02-02 12:49:30|1518.6|1518.2|1518.8|1518.4|1518.8|1518.4|1518.6|1518.2|4557
1612270180000|2021-02-02 12:49:40|1518.6|1518.2|1518.8|1518.4|1518.8|1518.6|1518.4|1518.2|4378
1612270190000|2021-02-02 12:49:50|1519|1518.6|1518.4|1518|1519|1518.6|1518.4|1518|4249
1612270200000|2021-02-02 12:50:00|1518.6|1518.2|1518.8|1518.6|1518.8|1518.6|1518.4|1518|3084
1612270210000|2021-02-02 12:50:10|1519|1518.4|1519|1518.4|1519|1518.4|1519|1518.4|0
1612270220000|2021-02-02 12:50:20|1518.8|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.6|0
1612270230000|2021-02-02 12:50:30|1518.8|1518.8|1519|1518.8|1519|1518.8|1518.6|1518.4|5271
1612270240000|2021-02-02 12:50:40|1519.2|1519|1519.2|1519|1519.6|1519.4|1519.2|1519|3614
1612270250000|2021-02-02 12:50:50|1519|1518.8|1519.2|1518.8|1519.4|1518.8|1519|1518.6|1229
1612270260000|2021-02-02 12:51:00|1519.4|1519|1519|1518.6|1519.4|1519|1518.8|1518.4|2512
1612270270000|2021-02-02 12:51:10|1518.8|1518.8|1519.2|1518.8|1519.2|1519|1518.8|1518.8|2130
1612270280000|2021-02-02 12:51:20|1519|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.6|225
1612270290000|2021-02-02 12:51:30||1518.8||1518.8||1518.8||1518.8|0
1612270300000|2021-02-02 12:51:40|1519.2|1519|1519.4|1519|1519.6|1519.4|1519.2|1519|4571
1612270310000|2021-02-02 12:51:50|1519.2|1518.8|1519.2|1518.8|1519.2|1519|1519.2|1518.8|0
1612270320000|2021-02-02 12:52:00|1519.4|1519|1519.4|1519.2|1519.4|1519.2|1519.4|1519|0
1612270330000|2021-02-02 12:52:10|1519.6||1519.4||1519.6||1519.4||0
1612270340000|2021-02-02 12:52:20|1520|1519.4|1520|1519.8|1520|1519.8|1519.6|1519.4|18143
1612270350000|2021-02-02 12:52:30|1519.8|1519.6|1519.8|1519.4|1520|1519.8|1519.6|1519.4|5612
1612270360000|2021-02-02 12:52:40|||||||||958
1612270370000|2021-02-02 12:52:50||1519.6||1519.4||1519.6||1519.4|0
1612270380000|2021-02-02 12:53:00|1519.6|1519.2|1519.2|1519|1519.6|1519.2|1519.2|1518.8|1824
1612270390000|2021-02-02 12:53:10|1519.4|1519.2|1519.4|1519.2|1519.4|1519.2|1519.4|1519|663
1612270400000|2021-02-02 12:53:20|1519.2|1519|1520.2|1520|1520.4|1520|1519.2|1519|2330
1612270410000|2021-02-02 12:53:30|1520|1519.8|1520|1519.6|1520|1519.8|1520|1519.6|29
1612270430000|2021-02-02 12:53:50||1519.8||1519.8||1519.8||1519.8|0
1612270440000|2021-02-02 12:54:00|1520.2|1520|1520.4|1520|1520.4|1520.2|1520.2|1519.8|940
1612270450000|2021-02-02 12:54:10|1520.6|1520.2|1520.6|1520|1520.6|1520.4|1520.6|1520|598
1612270460000|2021-02-02 12:54:20|1520.4|1519.8|1520.2|1519.8|1520.6|1519.8|1519.8|1519.6|6739
1612270470000|2021-02-02 12:54:30|1520||1520.2||1520.2||1520||6813
1612270480000|2021-02-02 12:54:40||1520||1520||1520||1520|0
1612270490000|2021-02-02 12:54:50||1519.8||1520||1520||1519.8|0
1612270500000|2021-02-02 12:55:00|1520|1519.8|1520|1519.8|1520|1519.8|1520|1519.8|667
1612270510000|2021-02-02 12:55:10|1520.2||1520||1520.2||1520||0
1612270520000|2021-02-02 12:55:20|1520.2|1520|1520.2|1519.8|1520.2|1520|1520.2|1519.8|601
1612270530000|2021-02-02 12:55:30||1520||1520||1520||1520|0
1612270540000|2021-02-02 12:55:40|1520.4|1520.2|1520.8|1520.6|1520.8|1520.6|1520.4|1520|2995
1612270550000|2021-02-02 12:55:50|1521|1520.8|1520.8|1520.6|1521|1520.8|1520.8|1520.4|3043
1612270560000|2021-02-02 12:56:00|1521|1520.8|1521|1520.6|1521|1520.8|1521|1520.6|284
1612270580000|2021-02-02 12:56:20|1520.8|1520.4|1520.6|1520.2|1520.8|1520.4|1520.4|1520.2|1699
1612270590000|2021-02-02 12:56:30|1520.4|1520|1520.2|1520|1520.4|1520|1520.2|1520|2210
1612270600000|2021-02-02 12:56:40|1520|1519.8|1520.4|1520|1520.4|1520.2|1520|1519.8|8388
1612270610000|2021-02-02 12:56:50|1520.6|1520.2|1520.6|1520.4|1520.6|1520.4|1520.6|1520.2|1652
1612270620000|2021-02-02 12:57:00|1520.8|1520.6|1520.4|1520|1520.8|1520.6|1520.2|1520|1957
1612270630000|2021-02-02 12:57:10|1520.2|1520.2|1520.2|1520|1520.4|1520.2|1520.2|1520|65
1612270640000|2021-02-02 12:57:20|1520|1519.8|1520|1519.6|1520.2|1520|1519.8|1519.4|16060
1612270650000|2021-02-02 12:57:30|1519.8|1519.8|1520|1519.6|1520|1519.8|1519.8|1519.6|0
1612270660000|2021-02-02 12:57:40|1520.2|1519.8|1520.2|1519.8|1520.2|1520|1520.2|1519.8|922
1612270680000|2021-02-02 12:58:00|1520||1520.2||1520.2||1520||1198
1612270690000|2021-02-02 12:58:10|1520|1519.6|1520|1519.8|1520.2|1520|1519.8|1519.6|2585
1612270700000|2021-02-02 12:58:20|1520.2|1520|1520|1519.8|1520.2|1520|1519.8|1519.6|6974
1612270720000|2021-02-02 12:58:40|1520.2|1520|1520|1519.8|1520.2|1520|1520|1519.8|1561
1612270730000|2021-02-02 12:58:50|1519.8|1519.6|1519.6|1519.4|1519.8|1519.6|1519.6|1519.2|6677
1612270740000|2021-02-02 12:59:00|1519.8|1519.6|1519.6|1519.4|1519.8|1519.6|1519.6|1519.4|599
1612270750000|2021-02-02 12:59:10|1519.4|1519.2|1519.6|1519.2|1519.6|1519.2|1519.4|1519.2|485
1612270760000|2021-02-02 12:59:20|1519.8|1519.4|1520|1519.6|1520|1519.8|1519.8|1519.2|1191
1612270770000|2021-02-02 12:59:30|1520.2|1519.8|1520.2|1519.8|1520.2|1520|1520|1519.6|2204
1612270780000|2021-02-02 12:59:40|||||||||275
1612270800000|2021-02-02 13:00:00|1520.4|1520|1520.4|1520|1520.4|1520.2|1520.2|1519.8|3389
1612270810000|2021-02-02 13:00:10|1520.6|1520.2|1521.4|1521.2|1521.4|1521.2|1520.4|1520|12807
1612270830000|2021-02-02 13:00:30|1521.2|1521|1521.4|1521|1521.4|1521.2|1521.2|1521|1989
1612270840000|2021-02-02 13:00:40|1521.6|1521.2|1521.6|1521.2|1521.6|1521.4|1521.4|1521|2547
1612270850000|2021-02-02 13:00:50|1521.4|1521|1521.6|1521.2|1521.6|1521.4|1521.4|1521|1957
1612270860000|2021-02-02 13:01:00|1521.8|1521.4|1521.4|1521.2|1521.8|1521.6|1521.4|1521.2|6107
1612270870000|2021-02-02 13:01:10|1521.2|1521|1521|1520.6|1521.2|1521|1521|1520.6|5465
1612270880000|2021-02-02 13:01:20|1520.8|1520.8|1521|1520.8|1521.2|1520.8|1520.8|1520.6|6380
1612270890000|2021-02-02 13:01:30|1521.2|1521|1521.2|1520.8|1521.4|1521|1521|1520.8|4969
1612270900000|2021-02-02 13:01:40|1521|1520.6|1520.6|1520.4|1521.2|1520.6|1520.4|1520.2|6314
1612270910000|2021-02-02 13:01:50|1520.8|1520.6|1521|1520.8|1521|1520.8|1520.6|1520.4|1671
1612270920000|2021-02-02 13:02:00|1521.2|1520.6|1521|1520.6|1521.2|1520.6|1520.8|1520.6|1824
1612270940000|2021-02-02 13:02:20|1520.8|1520.8|1521.4|1521.2|1521.4|1521.2|1520.8|1520.6|5417
1612270950000|2021-02-02 13:02:30|1521.2|1521|1520.4|1520.2|1521.4|1521|1520.4|1520|6265
1612270970000|2021-02-02 13:02:50|1520.2|1520|1520.4|1520.2|1520.4|1520.2|1520.2|1520|1497
1612270980000|2021-02-02 13:03:00|1520.6|1520.4|1520.8|1520.6|1520.8|1520.6|1520.6|1520.4|2152
1612270990000|2021-02-02 13:03:10|1521|1520.8|1521|1520.6|1521.2|1521|1521|1520.6|4017
1612271000000|2021-02-02 13:03:20|1520.8|1520.8|1521|1520.8|1521|1520.8|1520.8|1520.8|0
1612271010000|2021-02-02 13:03:30|1521.2|1521|1521.4|1521|1521.4|1521.2|1521.2|1521|1337
1612271020000|2021-02-02 13:03:40|1521.6|1521.2|1521.6|1521.4|1521.6|1521.4|1521.6|1521.2|756
1612271030000|2021-02-02 13:03:50|1521.8|1521.6|1522.4|1522.2|1522.4|1522.2|1521.8|1521.6|5343
1612271040000|2021-02-02 13:04:00|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.6|1522.2|2598
1612271050000|2021-02-02 13:04:10|1522.8|1522.4|1522.6|1522.4|1522.8|1522.4|1522.6|1522.2|472
1612271060000|2021-02-02 13:04:20|1522.8|1522.6|1523|1522.8|1523|1522.8|1522.8|1522.6|5194
1612271070000|2021-02-02 13:04:30|1523.2|1523|1523.2|1522.8|1523.2|1523|1523|1522.8|0
1612271080000|2021-02-02 13:04:40|1523.4|1523|1523.4|1523.2|1523.4|1523.2|1523.2|1523|634
1612271090000|2021-02-02 13:04:50||1523||1523||1523.2||1523|1877
1612271100000|2021-02-02 13:05:00|1523.6|1523.2|1523.4|1523.2|1523.6|1523.4|1523.4|1523.2|412
1612271110000|2021-02-02 13:05:10|1523.2|1523|1523.2|1522.8|1523.4|1523|1523|1522.8|4828
1612271120000|2021-02-02 13:05:20|1523|1523|1523|1522.8|1523.2|1523|1523|1522.8|627
1612271130000|2021-02-02 13:05:30|1523.2|1523|1523.2|1522.8|1523.2|1523|1523.2|1522.8|230
1612271140000|2021-02-02 13:05:40|1523||1523||1523||1523||0
1612271150000|2021-02-02 13:05:50|1522.8|1522.6|1522.4|1522.2|1522.8|1522.6|1522.4|1522|6316
1612271160000|2021-02-02 13:06:00|1522.6|1522.4|1522.6|1522.4|1522.8|1522.4|1522.6|1522.2|592
1612271180000|2021-02-02 13:06:20|1522.8|1522.6|1522.8|1522.6|1522.8|1522.6|1522.8|1522.6|47
1612271190000|2021-02-02 13:06:30|1523|1522.8|1523|1522.8|1523.2|1523|1523|1522.8|2015
1612271200000|2021-02-02 13:06:40|||||||||50
1612271210000|2021-02-02 13:06:50|1522.8|1522.6|1523|1522.6|1523|1522.6|1522.6|1522.4|4241
1612271220000|2021-02-02 13:07:00||1522.8||1522.6||1522.8||1522.6|0
1612271230000|2021-02-02 13:07:10||1522.8||1522.8||1522.8||1522.8|0
1612271240000|2021-02-02 13:07:20|1522.8|1522.6|1523.4|1523.2|1523.4|1523.2|1522.8|1522.6|1106
1612271250000|2021-02-02 13:07:30|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|1499
1612271260000|2021-02-02 13:07:40|1523.4|1523.2|1523.4|1523|1523.4|1523.2|1523.2|1523|6132
1612271270000|2021-02-02 13:07:50|1523.2||1523.4||1523.4||1523.2||519
1612271280000|2021-02-02 13:08:00|1523.6|1523.2|1523.8|1523.4|1523.8|1523.6|1523.6|1523.2|1748
1612271290000|2021-02-02 13:08:10|1523.6||1523.8||1523.8||1523.6||0
1612271300000|2021-02-02 13:08:20|1524|1523.6|1525|1524.8|1525|1524.8|1524|1523.6|3981
1612271320000|2021-02-02 13:08:40|1525.2|1525|1525.2|1524.8|1525.2|1525|1525|1524.8|1145
1612271330000|2021-02-02 13:08:50|1525|1525|1524.6|1524.4|1525|1525|1524.4|1524.2|7984
1612271340000|2021-02-02 13:09:00|1524.8|1524.6|1525|1524.6|1525|1524.6|1524.8|1524.6|986
1612271350000|2021-02-02 13:09:10|1525.2|1524.8|1526|1525.8|1526|1525.8|1525|1524.8|2814
1612271360000|2021-02-02 13:09:20|1526.2|1526|1525.8|1525.6|1526.2|1526|1525.8|1525.4|11662
1612271370000|2021-02-02 13:09:30|1526|1525.4|1525.6|1525.4|1526|1525.6|1525.6|1525.4|16077
1612271380000|2021-02-02 13:09:40|1525.8||1526||1526||1525.8||0
1612271390000|2021-02-02 13:09:50|1525.6||1525.6||1525.6||1525.6||0
1612271400000|2021-02-02 13:10:00|1525.8|1525.6|1525.8|1525.6|1525.8|1525.6|1525.8|1525.6|2504
1612271410000|2021-02-02 13:10:10|1525.6|1525.4|1526|1525.6|1526|1525.6|1525.6|1525.4|7523
1612271420000|2021-02-02 13:10:20||1525.8||1525.8||1525.8||1525.8|290
1612271430000|2021-02-02 13:10:30|1526.2|1526|1526.4|1526|1526.4|1526.2|1526|1525.6|6056
1612271440000|2021-02-02 13:10:40|1526.6|1526.2|1526.6|1526.4|1526.6|1526.4|1526.6|1526|2004
1612271450000|2021-02-02 13:10:50|1526.8|1526.2|1526.8|1526.6|1526.8|1526.6|1526.8|1526.2|95
1612271460000|2021-02-02 13:11:00|1527|1526.4|1527.2|1526.8|1527.2|1527|1526.8|1526.4|11617
1612271470000|2021-02-02 13:11:10|1527|1527|1527|1526.8|1527.2|1527|1527|1526.8|625
1612271480000|2021-02-02 13:11:20|1527.2|1527|1527.2|1527|1527.4|1527.2|1527|1526.8|2331
1612271490000|2021-02-02 13:11:30|1527|1526.8|1527.2|1526.8|1527.2|1527|1527|1526.8|3665
1612271500000|2021-02-02 13:11:40|1527.4|1527|1527.2|1527|1527.4|1527.2|1527|1526.8|4581
1612271510000|2021-02-02 13:11:50||1526.8||1526.8||1527||1526.8|0
1612271520000|2021-02-02 13:12:00|1527|1526.6|1527.2|1526.8|1527.2|1527|1526.8|1526.6|6627
1612271530000|2021-02-02 13:12:10|1527|1527|1527.2|1527|1527.2|1527|1527|1527|51
1612271540000|2021-02-02 13:12:20|1527.4|1527.2|1527.2|1527|1527.4|1527.2|1527.2|1527|2013
1612271550000|2021-02-02 13:12:30|1527.4|1527.2|1527.4|1527|1527.4|1527.2|1527.2|1527|1942
1612271560000|2021-02-02 13:12:40|1527.6|1527.2|1527.6|1527.2|1527.6|1527.4|1527.6|1527.2|856
1612271570000|2021-02-02 13:12:50|1527.4|1527.4|1527.6|1527.2|1527.6|1527.4|1527.4|1527.2|2839
1612271580000|2021-02-02 13:13:00|1527.4|1527|1526.8|1526.4|1527.4|1527.2|1526.6|1526.2|17254
1612271590000|2021-02-02 13:13:10|1526.6|1526.2|1526|1525.8|1526.6|1526.4|1526|1525.8|7582
1612271600000|2021-02-02 13:13:20|1526.2|1526|1527.2|1526.8|1527.2|1527|1526|1525.8|11116
1612271610000|2021-02-02 13:13:30|1527.4|1527|1527.2|1527|1527.4|1527.2|1527.2|1526.8|3223
1612271620000|2021-02-02 13:13:40|1527.4|1527.2|1527.4|1527.2|1527.6|1527.2|1527.4|1527|4868
1612271630000|2021-02-02 13:13:50|1527.2|1527|1527.2|1527|1527.4|1527|1527.2|1527|1262
1612271640000|2021-02-02 13:14:00|1527.4|1527.2|1527.4|1527|1527.4|1527.2|1527.2|1527|0
1612271650000|2021-02-02 13:14:10|1527.2|1526.8|1527.2|1526.8|1527.4|1527|1527|1526.8|6760
1612271660000|2021-02-02 13:14:20|1527|1527|1527.4|1527|1527.4|1527|1527|1527|850
1612271670000|2021-02-02 13:14:30|1527.2|1526.8|1527|1526.8|1527.2|1527|1527|1526.8|1459
1612271680000|2021-02-02 13:14:40|1526.8|1526.6|1527|1526.8|1527|1526.8|1526.8|1526.6|917
1612271690000|2021-02-02 13:14:50|1527.2|1527|1527.2|1526.8|1527.4|1527|1527|1526.8|1190
1612271700000|2021-02-02 13:15:00|1527|1527|1526.6|1526.4|1527.2|1527|1526.6|1526.4|0
1612271710000|2021-02-02 13:15:10|1526.8|1526.6|1526.8|1526.4|1526.8|1526.6|1526.8|1526.4|0
1612271720000|2021-02-02 13:15:20|1527|1526.6|1527.2|1526.8|1527.2|1526.8|1527|1526.4|2471
1612271730000|2021-02-02 13:15:30|1527|1526.6|1526.4|1526|1527.2|1526.6|1526.2|1526|7551
1612271740000|2021-02-02 13:15:40|1526.6|1526.2|1527|1526.8|1527|1526.8|1526.4|1526|4144
1612271750000|2021-02-02 13:15:50|1527.2|1527|1527|1526.6|1527.2|1527|1526.8|1526.6|2885
1612271760000|2021-02-02 13:16:00|1526.8|1526.4|1526.6|1526.2|1527|1526.4|1526.2|1526|3865
1612271770000|2021-02-02 13:16:10|1526.4|1526|1526.4|1526|1526.4|1526|1526.2|1526|230
1612271780000|2021-02-02 13:16:20|1526.2|1525.8|1526|1525.8|1526.2|1525.8|1525.8|1525.6|1394
1612271790000|2021-02-02 13:16:30|1525.8|1525.6|1525.4|1525.2|1526|1525.8|1525.4|1525.2|2856
1612271800000|2021-02-02 13:16:40|1525.2|1525|1525.4|1525.2|1525.6|1525.2|1525.2|1525|2000
1612271810000|2021-02-02 13:16:50|1525.2|1525|1525.2|1525|1525.4|1525.2|1525.2|1525|747
1612271820000|2021-02-02 13:17:00|1525.4|1525.2|1525.4|1525.2|1525.4|1525.2|1525.2|1525|1030
1612271830000|2021-02-02 13:17:10|1525.2|1525|1525.2|1525|1525.4|1525.2|1525.2|1525|1279
1612271840000|2021-02-02 13:17:20|1525.4|1525.2|1525.4|1525.2|1525.4|1525.2|1525.2|1525.2|0
1612271850000|2021-02-02 13:17:30|1525.2|1525|1525.4|1525.2|1525.4|1525.2|1525.2|1525|0
1612271860000|2021-02-02 13:17:40|1525.6|1525.4|1525.2|1525|1525.8|1525.4|1525.2|1525|2929
1612271870000|2021-02-02 13:17:50|1525.4|1525.2|1525.6|1525.2|1525.6|1525.4|1525.2|1525|1401
1612271880000|2021-02-02 13:18:00|1525.8|1525.4|1525.6|1525.4|1525.8|1525.4|1525.6|1525.2|1572
1612271890000|2021-02-02 13:18:10|1525.4|1525.2|1524.4|1524.2|1525.4|1525.4|1524|1523.8|11976
1612271900000|2021-02-02 13:18:20|1524.6|1524.4|1524.6|1524.4|1524.6|1524.4|1524.4|1524.2|0
1612271910000|2021-02-02 13:18:30|1524.8|1524.2|1525.2|1524.8|1525.2|1525|1524.8|1524.2|8992
1612271920000|2021-02-02 13:18:40|1525||1525.2||1525.2||1525||1099
1612271930000|2021-02-02 13:18:50|1525|1525|1525.4|1525.2|1525.6|1525.2|1525|1525|1741
1612271940000|2021-02-02 13:19:00|1525.6|1525.4|1525.6|1525.4|1525.8|1525.6|1525.6|1525.2|3080
1612271950000|2021-02-02 13:19:10|1525.8|1525.6|1525.4|1525|1526|1525.8|1525.2|1525|3429
1612271960000|2021-02-02 13:19:20|1525.2|1524.8|1525.2|1525|1525.4|1525|1525.2|1524.8|934
1612271970000|2021-02-02 13:19:30|1525|1524.8|1525.4|1525|1525.4|1525.2|1525|1524.8|1618
1612271980000|2021-02-02 13:19:40|1525.2|1525.2|1525.4|1525|1525.4|1525.2|1525.2|1525|2529
1612271990000|2021-02-02 13:19:50|1525.6|1525.2|1525.6|1525.4|1525.8|1525.6|1525.4|1525.2|1254
1612272000000|2021-02-02 13:20:00|1525.4|1525.2|1525.4|1525|1525.6|1525.2|1525|1524.8|2252
1612272010000|2021-02-02 13:20:10||1524.8||1524.8||1524.8||1524.8|0
1612272020000|2021-02-02 13:20:20|1525.2|1525|1525.2|1525|1525.2|1525|1525|1524.8|682
1612272030000|2021-02-02 13:20:30|1525.4|1525.2|1525.4|1525|1525.4|1525.2|1525.4|1525|1
1612272040000|2021-02-02 13:20:40||1524.8||1524.8||1524.8||1524.8|0
1612272050000|2021-02-02 13:20:50|1525.2|1525|1526.4|1526|1526.6|1526.4|1525.2|1525|5440
1612272060000|2021-02-02 13:21:00|1526.2|1525.8|1526|1525.6|1526.4|1525.8|1525.8|1525.4|688
1612272070000|2021-02-02 13:21:10|1525.8|1525.8|1526|1525.6|1526|1525.8|1525.8|1525.6|1193
1612272080000|2021-02-02 13:21:20|1525.8|1525.4|1525.6|1525.4|1525.8|1525.4|1525.6|1525.2|5295
1612272090000|2021-02-02 13:21:30|1525.8|1525.2|1525|1524.8|1525.8|1525.4|1524.8|1524.6|5475
1612272100000|2021-02-02 13:21:40|1524.8|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|631
1612272110000|2021-02-02 13:21:50|1524.8|1524.6|1525|1524.6|1525|1524.6|1524.8|1524.6|230
1612272120000|2021-02-02 13:22:00|1524.8|1524.8|1525|1524.8|1525|1524.8|1524.8|1524.6|0
1612272130000|2021-02-02 13:22:10|1524.8|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|0
1612272140000|2021-02-02 13:22:20|1525.2|1525|1525.4|1525|1525.4|1525.2|1525.2|1525|2905
1612272150000|2021-02-02 13:22:30|1525.2|1525.2|1524.8|1524.4|1525.2|1525.2|1524.8|1524.4|1557
1612272160000|2021-02-02 13:22:40|1525|1524.6|1525|1524.6|1525|1524.8|1524.8|1524.4|430
1612272170000|2021-02-02 13:22:50|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|0
1612272180000|2021-02-02 13:23:00|1525|1524.6|1524.8|1524.6|1525|1524.6|1524.8|1524.6|201
1612272190000|2021-02-02 13:23:10|1525|1524.8|1525|1524.8|1525|1524.8|1525|1524.6|0
1612272200000|2021-02-02 13:23:20|1525.2|1525|1525|1524.8|1525.4|1525.2|1524.8|1524.6|8798
1612272210000|2021-02-02 13:23:30|1524.8|1524.6|1524.6|1524.4|1524.8|1524.6|1524.6|1524.4|1450
1612272220000|2021-02-02 13:23:40|1524.8|1524.6|1524.4|1524|1524.8|1524.6|1524.2|1524|5353
1612272230000|2021-02-02 13:23:50|1524.2|1524.2|1524.4|1524|1524.4|1524.2|1524.2|1524|0
1612272240000|2021-02-02 13:24:00|1524.2|1524.2|1524|1523.6|1524.2|1524.2|1523.8|1523.6|2071
1612272250000|2021-02-02 13:24:10|1524.2|1523.8|1524.2|1523.8|1524.2|1524|1524|1523.8|1064
1612272260000|2021-02-02 13:24:20|1524|1524|1523.8|1523.4|1524.2|1524|1523.8|1523.4|1986
1612272270000|2021-02-02 13:24:30|1523.6|1523.6|1524|1523.8|1524|1523.8|1523.6|1523.6|1389
1612272280000|2021-02-02 13:24:40|1523.8|1523.6|1523.8|1523.6|1523.8|1523.6|1523.8|1523.6|0
1612272290000|2021-02-02 13:24:50|1524|1523.8|1524.4|1524|1524.4|1524.2|1524|1523.8|1271
1612272300000|2021-02-02 13:25:00|1524.2|1523.8|1524|1523.6|1524.2|1523.8|1523.8|1523.6|2542
1612272310000|2021-02-02 13:25:10|1524.2|1523.8|1524.2|1524|1524.4|1524|1524.2|1523.8|250
1612272320000|2021-02-02 13:25:20|1524.4|1524.2|1524.4|1524.2|1524.6|1524.4|1524|1523.8|3843
1612272330000|2021-02-02 13:25:30|1524.6|1524.4|1525|1524.8|1525|1524.8|1524.6|1524.4|4137
1612272340000|2021-02-02 13:25:40|1524.8|1524.6|1525|1524.6|1525|1524.6|1524.8|1524.4|200
1612272350000|2021-02-02 13:25:50|1524.8|1524.8|1525.2|1525|1525.2|1525|1524.8|1524.8|1788
1612272360000|2021-02-02 13:26:00|1525.4|1525.2|1524.8|1524.4|1525.4|1525.2|1524.6|1524.2|4637
1612272370000|2021-02-02 13:26:10|1524.6|1524.2|1524.6|1524.4|1524.8|1524.4|1524.6|1524.2|1613
1612272380000|2021-02-02 13:26:20||1524.2||1524.4||1524.4||1524.2|0
1612272390000|2021-02-02 13:26:30|1524.4|1524.2|1525|1524.8|1525|1524.8|1524.4|1524.2|4315
1612272400000|2021-02-02 13:26:40|1525.2|1525|1525.2|1525|1525.4|1525.2|1525.2|1524.8|1953
1612272410000|2021-02-02 13:26:50|1525|1524.8|1525|1524.8|1525|1525|1525|1524.6|350
1612272420000|2021-02-02 13:27:00|1524.8|1524.6|1525.2|1524.8|1525.2|1525|1524.8|1524.6|1348
1612272430000|2021-02-02 13:27:10|1525.4|1525|1525.6|1525.4|1525.8|1525.4|1525.4|1525|19750
1612272440000|2021-02-02 13:27:20|1525.4|1525.2|1525.6|1525.4|1525.6|1525.4|1525.4|1525.2|2698
1612272460000|2021-02-02 13:27:40|1525.4|1525.2|1525.6|1525.4|1525.6|1525.4|1525.4|1525.2|659
1612272470000|2021-02-02 13:27:50|1525.8|1525.6|1526|1525.8|1526.4|1526|1525.8|1525.6|6911
1612272480000|2021-02-02 13:28:00|1526.2|1526|1525.8|1525.6|1526.2|1526|1525.8|1525.6|2387
1612272490000|2021-02-02 13:28:10|1526|1525.8|1526|1525.8|1526|1525.8|1525.8|1525.6|0
1612272500000|2021-02-02 13:28:20|1525.8|1525.6|1526|1525.6|1526|1525.8|1525.8|1525.6|1590
1612272510000|2021-02-02 13:28:30|1525.8|1525.8|1526|1525.8|1526|1525.8|1525.8|1525.6|284
1612272520000|2021-02-02 13:28:40|1525.8|1525.6|1526.2|1526|1526.2|1526|1525.8|1525.6|1980
1612272530000|2021-02-02 13:28:50||1525.8||1526||1526||1525.8|0
1612272540000|2021-02-02 13:29:00|1526|1525.8|1526|1525.8|1526.2|1526|1526|1525.8|798
1612272550000|2021-02-02 13:29:10|1525.8|1525.6|1526|1525.8|1526|1525.8|1525.8|1525.6|1135
1612272560000|2021-02-02 13:29:20|1525.8|1525.6|1526|1525.6|1526|1525.8|1525.8|1525.6|500
1612272570000|2021-02-02 13:29:30|1525.8|1525.8|1526.2|1526|1526.2|1526|1525.8|1525.6|2000
1612272580000|2021-02-02 13:29:40|1526|1525.8|1526|1525.8|1526.2|1526|1526|1525.8|0
1612272590000|2021-02-02 13:29:50|1526.2|1526|1525.8|1525.6|1526.2|1526|1525.8|1525.6|3323
1612272600000|2021-02-02 13:30:00|1526|1525.8|1525.4|1525.2|1526|1525.8|1525.2|1525|2401
1612272610000|2021-02-02 13:30:10|1525.6|1525.4|1525.6|1525.2|1525.6|1525.4|1525.4|1525.2|3182
1612272620000|2021-02-02 13:30:20|1525.4|1525.4|1525.4|1525.2|1525.6|1525.4|1525.4|1525.2|0
1612272630000|2021-02-02 13:30:30|1525.6|1525|1525.6|1525.2|1525.6|1525.4|1525|1524.8|1501
1612272640000|2021-02-02 13:30:40|1525.8|1525.4|1525.6|1525.2|1525.8|1525.6|1525.4|1525.2|2171
1612272650000|2021-02-02 13:30:50|1525.4|1525.4|1525.8|1525.4|1525.8|1525.4|1525.4|1525.2|0
1612272660000|2021-02-02 13:31:00|1525.6|1525.6|1525.4|1525|1525.6|1525.6|1525.2|1525|807
1612272670000|2021-02-02 13:31:10|1525.2|1525.2|1525.4|1525.2|1525.4|1525.2|1525.2|1525|600
1612272680000|2021-02-02 13:31:20|1525.6|1525.4|1525.8|1525.4|1525.8|1525.4|1525.6|1525.4|226
1612272690000|2021-02-02 13:31:30|1525.6|1525.6|1525.8|1525.6|1525.8|1525.6|1525.6|1525.6|0
1612272700000|2021-02-02 13:31:40|1526|1525.8|1526.2|1526|1526.2|1526|1526|1525.6|1277
1612272710000|2021-02-02 13:31:50|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1526.2|1526|5759
1612272720000|2021-02-02 13:32:00|1526.2|1526|1526.4|1526.2|1526.4|1526.2|1526.2|1526|1853
1612272730000|2021-02-02 13:32:10||1526||1526.2||1526.2||1526|0
1612272740000|2021-02-02 13:32:20|1526.6|1526|1526.8|1526.6|1526.8|1526.6|1526.6|1526|4140
1612272750000|2021-02-02 13:32:30|1526.6|1526.4|1526.8|1526.6|1527|1526.8|1526.6|1526.4|6898
1612272760000|2021-02-02 13:32:40|1526.6|1526.4|1526.6|1526.4|1526.8|1526.6|1526.6|1526.4|740
1612272770000|2021-02-02 13:32:50|1526.8|1526.6|1526.8|1526.6|1526.8|1526.6|1526.8|1526.4|1030
1612272780000|2021-02-02 13:33:00|1527|1526.8|1527|1526.8|1527|1526.8|1526.6|1526.4|2479
1612272790000|2021-02-02 13:33:10|1527.2|1527|1527.4|1527.2|1527.6|1527.4|1527.2|1527|6837
1612272800000|2021-02-02 13:33:20|1527.6|1527.4|1528|1527.8|1528.2|1528|1527.6|1527.4|9536
1612272810000|2021-02-02 13:33:30|1528.2|1528|1528.2|1527.8|1528.2|1528|1528|1527.8|1249
1612272820000|2021-02-02 13:33:40|1528||1528.2||1528.2||1528||0
1612272830000|2021-02-02 13:33:50|1528|1528|1528.2|1527.8|1528.2|1528|1528|1527.8|600
1612272840000|2021-02-02 13:34:00|1528|1528|1528.2|1527.8|1528.2|1528|1528|1527.8|721
1612272850000|2021-02-02 13:34:10|1528|1528|1528.2|1528|1528.2|1528|1528|1527.8|1644
1612272860000|2021-02-02 13:34:20|1528|1527.8|1528|1527.8|1528|1527.8|1528|1527.8|276
1612272870000|2021-02-02 13:34:30|1528.2|1528|1528.2|1527.8|1528.2|1528|1528|1527.8|1172
1612272880000|2021-02-02 13:34:40|1528|1528|1528.2|1528|1528.2|1528|1528|1528|234
1612272890000|2021-02-02 13:34:50|1528.4|1528.2|1528.8|1528.6|1529|1528.8|1528.4|1528.2|9971
1612272900000|2021-02-02 13:35:00|1529|1528.8|1528.4|1528|1529|1528.8|1528.2|1528|4302
1612272910000|2021-02-02 13:35:10|1528.2||1528.4||1528.4||1528.2||0
1612272920000|2021-02-02 13:35:20|1528.6|1528.2|1528.6|1528.4|1528.6|1528.4|1528.4|1528.2|2188
1612272930000|2021-02-02 13:35:30|1528.4|1528.2|1528.6|1528.4|1528.6|1528.4|1528.4|1528.2|512
1612272940000|2021-02-02 13:35:40|1528.8|1528.6|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|3438
1612272950000|2021-02-02 13:35:50|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|60
1612272960000|2021-02-02 13:36:00|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|824
1612272970000|2021-02-02 13:36:10|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|1621
1612272980000|2021-02-02 13:36:20|1529|1528.8|1529|1528.6|1529|1528.8|1529|1528.6|791
1612272990000|2021-02-02 13:36:30|1529.2|1528.8|1529.4|1529.2|1529.4|1529.2|1529.2|1528.8|8247
1612273000000|2021-02-02 13:36:40|1529.2|1529|1529.6|1529.4|1529.6|1529.4|1529.2|1529|2279
1612273010000|2021-02-02 13:36:50|1529.8|1529.6|1529.6|1529.4|1529.8|1529.6|1529.6|1529.4|0
1612273020000|2021-02-02 13:37:00|1529.4|1529.2|1529.6|1529.2|1529.6|1529.4|1529.2|1529|1632
1612273030000|2021-02-02 13:37:10|1529.8|1529.4|1530|1529.8|1530|1529.8|1529.8|1529.4|5345
1612273040000|2021-02-02 13:37:20|1530.2|1530|1529.8|1529.4|1530.2|1530|1529.8|1529.4|65476
1612273050000|2021-02-02 13:37:30|1530|1529.6|1530.4|1530.2|1530.4|1530.2|1530|1529.6|2463
1612273060000|2021-02-02 13:37:40|1530.2|1530|1530|1529.8|1530.2|1530|1530|1529.8|3
1612273070000|2021-02-02 13:37:50|1530.2|1529.6|1529.6|1529.2|1530.2|1529.8|1529.4|1529.2|3598
1612273080000|2021-02-02 13:38:00|1529.8|1529.4|1529.8|1529.4|1529.8|1529.6|1529.6|1529.4|391
1612273090000|2021-02-02 13:38:10|1530|1529.6|1530.4|1530|1530.4|1530.2|1530|1529.6|1833
1612273100000|2021-02-02 13:38:20||1530.2||1530.2||1530.2||1530.2|1000
1612273110000|2021-02-02 13:38:30|1530.2|1530|1530|1529.6|1530.2|1530|1529.8|1529.6|4911
1612273120000|2021-02-02 13:38:40|1530.2|1529.8|1530|1529.6|1530.4|1530.2|1529.8|1529.6|1283
1612273130000|2021-02-02 13:38:50|1529.8|1529.8|1529.8|1529.6|1530|1529.8|1529.8|1529.6|649
1612273140000|2021-02-02 13:39:00|1530|1529.8|1529.6|1529.4|1530|1529.8|1529.2|1529|5347
1612273150000|2021-02-02 13:39:10||1529.2||1529.2||1529.4||1529.2|0
1612273160000|2021-02-02 13:39:20|1529.4|1529.4|1529.2|1529|1529.6|1529.4|1529.2|1529|1576
1612273170000|2021-02-02 13:39:30|1529|1528.8|1528.8|1528.4|1529|1528.8|1528.6|1528.4|2122
1612273180000|2021-02-02 13:39:40|1528.6||1528.6||1528.8||1528.6||200
1612273190000|2021-02-02 13:39:50|1528.8||1528.6||1528.8||1528.6||1220
1612273200000|2021-02-02 13:40:00|1528.8|1528.6|1528.6|1528.4|1529|1528.8|1528.6|1528.4|4483
1612273210000|2021-02-02 13:40:10|1528.4|1528.2|1527|1526.8|1528.4|1528.2|1526.4|1526.2|19467
1612273220000|2021-02-02 13:40:20|1526.8|1526.6|1527|1526.6|1527|1526.8|1526.6|1526.4|3554
1612273230000|2021-02-02 13:40:30|1526.8|1526.8|1527|1526.8|1527|1526.8|1526.8|1526.6|2179
1612273240000|2021-02-02 13:40:40|1526.8|1526.6|1527.4|1527|1527.4|1527.2|1526.8|1526.6|2137
1612273250000|2021-02-02 13:40:50||1527.2||1527.2||1527.2||1527|0
1612273260000|2021-02-02 13:41:00|1527.2|1527|1527.2|1526.8|1527.2|1527|1527.2|1526.8|1050
1612273270000|2021-02-02 13:41:10|1527|1526.6|1526.4|1526.2|1527.2|1526.6|1526.4|1526.2|1981
1612273280000|2021-02-02 13:41:20|1526.6|1526.4|1526.8|1526.6|1527|1526.6|1526.6|1526.2|2685
1612273290000|2021-02-02 13:41:30|1527|1526.8|1527|1526.6|1527|1526.8|1526.8|1526.6|624
1612273300000|2021-02-02 13:41:40|1526.8|1526.8|1527|1526.8|1527|1526.8|1526.8|1526.6|1302
1612273310000|2021-02-02 13:41:50|1527.2|1527|1527|1526.8|1527.6|1527.4|1527|1526.8|5379
1612273320000|2021-02-02 13:42:00|1526.8|1526.6|1526.4|1526.2|1526.8|1526.6|1526.4|1526.2|5114
1612273330000|2021-02-02 13:42:10|1526.6|1526.4|1526.6|1526.4|1526.6|1526.4|1526.4|1526.2|0
1612273340000|2021-02-02 13:42:20|1526.4|1526.2|1526.6|1526.4|1526.8|1526.6|1526.4|1526.2|878
1612273350000|2021-02-02 13:42:30|1526.4|1526.2|1526.6|1526.4|1526.6|1526.4|1526.4|1526.2|3716
1612273360000|2021-02-02 13:42:40|1526.4|1526.2|1527|1526.8|1527|1526.8|1526.4|1526.2|4030
1612273370000|2021-02-02 13:42:50|1527.2|1527|1527.8|1527.6|1528|1527.8|1527.2|1527|7026
1612273380000|2021-02-02 13:43:00|1528|1527.8|1527.6|1527.4|1528|1527.8|1527.4|1527|2635
1612273390000|2021-02-02 13:43:10|1527.8|1527.6|1527.8|1527.6|1528|1527.6|1527.8|1527.4|0
1612273400000|2021-02-02 13:43:20|1528|1527.4|1528|1527.6|1528|1527.6|1527.8|1527.4|0
1612273410000|2021-02-02 13:43:30|1527.8|1527.4|1527.8|1527.2|1527.8|1527.4|1527.6|1527.2|320
1612273420000|2021-02-02 13:43:40|1528|1527.4|1528|1527.6|1528|1527.8|1527.8|1527.4|439
1612273430000|2021-02-02 13:43:50|1527.8|1527.8|1528|1527.8|1528|1527.8|1527.8|1527.6|1007
1612273440000|2021-02-02 13:44:00|1528.2|1528|1527.8|1527.4|1528.2|1528|1527.6|1527.4|2871
1612273450000|2021-02-02 13:44:10||1527.6||1527.4||1527.6||1527.4|600
1612273460000|2021-02-02 13:44:20|1527.6|1527.2|1527.4|1527.2|1527.8|1527.2|1527.4|1527.2|2114
1612273470000|2021-02-02 13:44:30|1527.2|1527|1527.8|1527.4|1527.8|1527.4|1527.2|1527|2449
1612273480000|2021-02-02 13:44:40|1527.6|1527.2|1527.4|1527.2|1527.6|1527.2|1527.4|1527.2|72
1612273490000|2021-02-02 13:44:50|1527.2|1527|1527.4|1527.2|1527.4|1527.2|1527.2|1527|1039
1612273500000|2021-02-02 13:45:00|1527.6|1527.4|1527.4|1527|1527.6|1527.4|1527.2|1527|1964
1612273510000|2021-02-02 13:45:10|1527.2|1526.8|1526.4|1526|1527.2|1526.8|1526.2|1526|3100
1612273520000|2021-02-02 13:45:20|1526.2|1526.2|1526.8|1526.4|1526.8|1526.6|1526.2|1526|4860
1612273530000|2021-02-02 13:45:30|1526.6|1526.6|1526.6|1526.4|1526.8|1526.6|1526.4|1526.2|113
1612273540000|2021-02-02 13:45:40|1526.8|1526.6|1526.6|1526.2|1526.8|1526.6|1526.6|1526.2|692
1612273550000|2021-02-02 13:45:50|1526.8|1526.4|1526.8|1526.6|1526.8|1526.6|1526.8|1526.2|833
1612273560000|2021-02-02 13:46:00|1526.6|1526.4|1526.8|1526.6|1526.8|1526.6|1526.6|1526.4|1014
1612273570000|2021-02-02 13:46:10|1526.6|1526.4|1526.8|1526.4|1526.8|1526.4|1526.4|1526.2|1870
1612273580000|2021-02-02 13:46:20|1526.6|1526.6|1526.6|1526.4|1526.8|1526.6|1526.6|1526.4|596
1612273590000|2021-02-02 13:46:30|1526.8|1526.6|1526.8|1526.4|1526.8|1526.6|1526.8|1526.4|0
1612273600000|2021-02-02 13:46:40|1526.6|1526.6|1526.6|1526.2|1526.8|1526.6|1526.6|1526.2|200
1612273610000|2021-02-02 13:46:50|1526.8|1526.4|1526.8|1526.4|1526.8|1526.4|1526.8|1526.4|0
1612273620000|2021-02-02 13:47:00|1527|1526.6|1526.8|1526.4|1527|1526.8|1526.6|1526.4|2537
1612273630000|2021-02-02 13:47:10|1526.6|1526.6|1526.4|1526.2|1526.6|1526.6|1526.2|1526|338
1612273640000|2021-02-02 13:47:20|1526.6|1526|1526.4|1526.2|1526.6|1526.2|1526.2|1526|593
1612273650000|2021-02-02 13:47:30|1526.2|1526|1526|1525.8|1526.4|1526|1526|1525.8|4822
1612273660000|2021-02-02 13:47:40|1525.8|1525.6|1526.2|1526|1526.2|1526|1525.8|1525.6|2311
1612273670000|2021-02-02 13:47:50|1526|1525.8|1526.2|1525.8|1526.2|1525.8|1525.8|1525.6|4234
1612273680000|2021-02-02 13:48:00|1526|1525.6|1526|1525.6|1526.2|1525.6|1526|1525.6|2105
1612273690000|2021-02-02 13:48:10|1526.2|1525.8|1526.4|1526|1526.4|1526|1526.2|1525.6|3234
1612273700000|2021-02-02 13:48:20|1526.6|1526.2|1527.2|1527|1527.2|1527|1526.6|1526.2|7890
1612273710000|2021-02-02 13:48:30|1527.4|1527.2|1527.4|1527.2|1527.6|1527.4|1527.4|1527|2533
1612273720000|2021-02-02 13:48:40|1527.2|1527|1527.4|1527.2|1527.4|1527.2|1527.2|1526.8|0
1612273730000|2021-02-02 13:48:50|1527.6|1527|1527.6|1527.2|1527.6|1527.4|1527.6|1527|1618
1612273740000|2021-02-02 13:49:00|1528.2|1527.4|1527.8|1527.6|1528.2|1528|1527.8|1527.4|13964
1612273750000|2021-02-02 13:49:10|1528|1527.8|1527.8|1527.6|1528.2|1527.8|1527.8|1527.6|3679
1612273760000|2021-02-02 13:49:20|1528|1527.8|1528|1527.8|1528.2|1528|1527.8|1527.6|3846
1612273770000|2021-02-02 13:49:30|1528.2|1527.6|1528|1527.8|1528.2|1527.8|1528|1527.6|2697
1612273780000|2021-02-02 13:49:40|1527.8|1527.6|1528.2|1527.8|1528.2|1527.8|1527.8|1527.6|4472
1612273790000|2021-02-02 13:49:50|1528|1527.6|1528|1527.8|1528.2|1527.8|1528|1527.6|2604
1612273800000|2021-02-02 13:50:00||1527.6||1527.8||1527.8||1527.6|0
1612273810000|2021-02-02 13:50:10|1528.2|1528|1527.8|1527.6|1528.8|1528.4|1527.8|1527.6|20627
1612273820000|2021-02-02 13:50:20|1528|1527.8|1527.8|1527.6|1528|1527.8|1527.8|1527.6|2186
1612273830000|2021-02-02 13:50:30|1528|1527.8|1527.6|1527.4|1528|1527.8|1527.6|1527.4|2006
1612273840000|2021-02-02 13:50:40|1527.8|1527.6|1528|1527.6|1528|1527.6|1527.6|1527.4|3218
1612273850000|2021-02-02 13:50:50|1527.8|1527.8|1528.2|1528|1528.8|1528.4|1527.8|1527.6|24159
1612273860000|2021-02-02 13:51:00|1528.4|1528.2|1528.8|1528.6|1529|1528.6|1528|1527.8|9886
1612273870000|2021-02-02 13:51:10|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.6|1528.4|1250
1612273880000|2021-02-02 13:51:20|1529|1528.4|1528.8|1528.6|1529|1528.8|1528.8|1528.4|1500
1612273890000|2021-02-02 13:51:30|1529|1528.4|1528.8|1528.4|1529|1528.6|1528.6|1528.4|763
1612273900000|2021-02-02 13:51:40|1529|1528.6|1528.8|1528.6|1529|1528.6|1528.8|1528.6|1467
1612273910000|2021-02-02 13:51:50|1528.6|1528.4|1528.8|1528.4|1528.8|1528.6|1528.6|1528.2|2568
1612273920000|2021-02-02 13:52:00|1528.6|1528.6|1527.8|1527.6|1528.6|1528.6|1527.8|1527.6|3996
1612273930000|2021-02-02 13:52:10|1527.6|1527.4|1527.8|1527.4|1527.8|1527.6|1527.6|1527.2|307
1612273940000|2021-02-02 13:52:20|1527.6|1527.6|1527.6|1527.2|1527.6|1527.6|1527.4|1527.2|1684
1612273950000|2021-02-02 13:52:30|1527.8|1527.4|1527.8|1527.6|1527.8|1527.6|1527.8|1527.4|14
1612273960000|2021-02-02 13:52:40|1527.6|1527.4|1527.6|1527.4|1527.6|1527.4|1527.6|1527.2|620
1612273970000|2021-02-02 13:52:50|1527.8|1527.2|1527.8|1527.4|1527.8|1527.6|1527.6|1527.2|1288
1612273980000|2021-02-02 13:53:00|1528|1527.6|1528.4|1528.2|1528.4|1528.2|1528|1527.4|1868
1612273990000|2021-02-02 13:53:10|1528.6|1528.4|1528.6|1528.4|1528.6|1528.4|1528.2|1528|1950
1612274000000|2021-02-02 13:53:20|1528.4|1528.2|1528.4|1528.2|1528.4|1528.2|1528.4|1528.2|614
1612274010000|2021-02-02 13:53:30|1528.2|1528|1528.2|1528|1528.2|1528|1528.2|1528|735
1612274020000|2021-02-02 13:53:40|1528|1527.8|1528.2|1527.8|1528.2|1528|1528|1527.6|1620
1612274030000|2021-02-02 13:53:50|1528|1528|1528.2|1527.8|1528.2|1528|1528|1527.8|65
1612274040000|2021-02-02 13:54:00|1528|1527.6|1528|1527.6|1528.2|1527.6|1527.8|1527.6|1394
1612274050000|2021-02-02 13:54:10|1528.2|1527.8|1528|1527.6|1528.2|1527.8|1528|1527.6|2790
1612274060000|2021-02-02 13:54:20|1528.2|1527.8|1528.6|1528.4|1528.6|1528.4|1528|1527.8|6408
1612274070000|2021-02-02 13:54:30|1528.8|1528.6|1529|1528.6|1529.2|1529|1528.6|1528.4|6224
1612274080000|2021-02-02 13:54:40||1528.8||1528.8||1528.8||1528.8|0
1612274090000|2021-02-02 13:54:50|1529.2|1529|1529|1528.8|1529.2|1529|1529|1528.8|3995
1612274100000|2021-02-02 13:55:00|1528.8|1528.6|1528.8|1528.6|1529|1528.8|1528.6|1528.4|3798
1612274110000|2021-02-02 13:55:10|1529|1528.4|1529|1528.6|1529|1528.6|1529|1528.4|500
1612274120000|2021-02-02 13:55:20|1529.2|1528.8|1529.2|1528.8|1529.4|1529|1529|1528.6|3777
1612274130000|2021-02-02 13:55:30|1529|1529|1529|1528.6|1529|1529|1528.8|1528.6|1234
1612274140000|2021-02-02 13:55:40|1528.8|1528.8|1528.8|1528.4|1528.8|1528.8|1528.6|1528.4|217
1612274150000|2021-02-02 13:55:50|1528.6|1528.2|1528.4|1528.2|1528.6|1528.2|1528.4|1528|1105
1612274160000|2021-02-02 13:56:00|1528.2|1528|1528.2|1528|1528.6|1528.4|1528.2|1528|1281
1612274170000|2021-02-02 13:56:10|1528.4|1528.2|1528.6|1528.4|1528.6|1528.4|1528.2|1528|3304
1612274180000|2021-02-02 13:56:20|1528.4|1528.2|1528.6|1528.4|1528.6|1528.4|1528.4|1528.2|2461
1612274190000|2021-02-02 13:56:30|1528.4|1528.2|1528|1527.6|1528.6|1528.4|1528|1527.6|4321
1612274200000|2021-02-02 13:56:40||1527.8||1527.4||1527.8||1527.4|0
1612274210000|2021-02-02 13:56:50|1527.8|1527.6|1527.6|1527.4|1527.8|1527.6|1527.6|1527.4|1349
1612274220000|2021-02-02 13:57:00|1527.8|1527.6|1527.8|1527.6|1527.8|1527.6|1527.6|1527.4|1427
1612274230000|2021-02-02 13:57:10||1527.4||1527.4||1527.6||1527.4|1000
1612274240000|2021-02-02 13:57:20|1528|1527.6|1528.2|1528|1528.4|1528|1528|1527.6|261
1612274250000|2021-02-02 13:57:30|1528|1527.8|1528.2|1527.6|1528.2|1527.8|1528|1527.6|4004
1612274260000|2021-02-02 13:57:40|1528|1527.8|1528|1527.8|1528.2|1528|1528|1527.8|0
1612274270000|2021-02-02 13:57:50|1528.2|1528|1528.4|1528.2|1528.6|1528.2|1528.2|1527.8|1701
1612274280000|2021-02-02 13:58:00|1528.2|1528|1528.4|1528.2|1528.4|1528.2|1528.2|1528|1825
1612274290000|2021-02-02 13:58:10|1528.6|1528.4|1528.6|1528.4|1528.6|1528.4|1528.4|1528.2|1708
1612274300000|2021-02-02 13:58:20|1528.8||1528.6||1528.8||1528.6||0
1612274310000|2021-02-02 13:58:30|1528.4|1528.2|1528.6|1528.2|1528.6|1528.4|1528.4|1528.2|1974
1612274320000|2021-02-02 13:58:40||1528.4||1528.4||1528.4||1528.2|0
1612274330000|2021-02-02 13:58:50|1528.4|1528.2|1528.4|1528.2|1528.4|1528.2|1528.4|1528|400
1612274350000|2021-02-02 13:59:10|1528.6|1528.4|1528.4|1528|1528.6|1528.4|1528.2|1528|1446
1612274360000|2021-02-02 13:59:20|1528.2|1527.8|1528|1527.8|1528.4|1528.2|1527.8|1527.6|8421
1612274370000|2021-02-02 13:59:30||1527.6||1527.8||1527.8||1527.6|0
1612274380000|2021-02-02 13:59:40|1527.8|1527.6|1528|1527.6|1528|1527.8|1527.8|1527.6|1215
1612274390000|2021-02-02 13:59:50|1527.8|1527.4|1527.6|1527.4|1528|1527.6|1527.6|1527.4|1760
1612274400000|2021-02-02 14:00:00|1527.4|1527.2|1527.6|1527.2|1527.6|1527.4|1527.4|1527.2|4715
1612274410000|2021-02-02 14:00:10|1527.4|1527.4|1527.6|1527.4|1527.6|1527.4|1527.4|1527.2|600
1612274420000|2021-02-02 14:00:20|1527.8|1527.6|1527.2|1527|1528|1527.8|1527|1526.8|8112
1612274430000|2021-02-02 14:00:30|1527|1526.8|1527.2|1526.8|1527.2|1527|1526.8|1526.6|2688
1612274440000|2021-02-02 14:00:40|1527.4|1527|1527.8|1527.6|1527.8|1527.6|1527.4|1526.8|1271
1612274460000|2021-02-02 14:01:00|1527.6|1527.4|1527|1526.8|1527.6|1527.4|1526.8|1526.6|4053
1612274470000|2021-02-02 14:01:10|1526.8|1526.6|1527|1526.6|1527|1526.8|1526.8|1526.6|99
1612274480000|2021-02-02 14:01:20|1526.8|1526.8|1527|1526.8|1527|1526.8|1526.8|1526.8|0
1612274490000|2021-02-02 14:01:30|1527.2|1527|1526.8|1526.6|1527.2|1527|1526.6|1526.4|3066
1612274500000|2021-02-02 14:01:40|1527|1526.8|1526.8|1526.6|1527|1526.8|1526.6|1526.4|2685
1612274510000|2021-02-02 14:01:50||1526.4||1526.6||1526.6||1526.4|3065
1612274520000|2021-02-02 14:02:00|1526.6|1526.4|1527.2|1526.8|1527.4|1527|1526.6|1526.4|3015
1612274530000|2021-02-02 14:02:10|1527|1527|1526.6|1526.4|1527.2|1527|1526.4|1526.2|2711
1612274540000|2021-02-02 14:02:20|1526.4|1526.2|1525.4|1525.2|1526.4|1526.2|1525.4|1525.2|11005
1612274550000|2021-02-02 14:02:30|1525.6|1525.4|1525.4|1525.2|1525.8|1525.6|1525.4|1525.2|4080
1612274560000|2021-02-02 14:02:40|1525.2|1525|1525.2|1525|1525.4|1525.2|1525.2|1525|1552
1612274570000|2021-02-02 14:02:50|1525.4|1525.2|1525|1524.6|1525.4|1525.2|1524.8|1524.6|6969
1612274580000|2021-02-02 14:03:00|1524.8|1524.4|1525|1524.8|1525|1524.8|1524.4|1524.2|2072
1612274590000|2021-02-02 14:03:10|1525.4|1525|1525.6|1525.4|1525.6|1525.4|1525.4|1525|5149
1612274600000|2021-02-02 14:03:20|1525.8|1525.6|1525.8|1525.4|1525.8|1525.6|1525.6|1525.4|2304
1612274610000|2021-02-02 14:03:30|1525.6||1525.6||1525.8||1525.6||871
1612274620000|2021-02-02 14:03:40|1525.8|1525.2|1525.4|1525.2|1525.8|1525.2|1525.2|1525|2782
1612274630000|2021-02-02 14:03:50|1525.6|1525.4|1525.8|1525.6|1525.8|1525.6|1525.4|1525.2|4433
1612274640000|2021-02-02 14:04:00|1526|1525.8|1525.8|1525.6|1526.2|1526|1525.8|1525.6|4060
1612274650000|2021-02-02 14:04:10|1525.6|1525.4|1525.6|1525.2|1526.2|1525.8|1525.6|1525.2|6891
1612274660000|2021-02-02 14:04:20|1525.8|1525.4|1525.6|1525.4|1525.8|1525.4|1525.6|1525.2|2300
1612274670000|2021-02-02 14:04:30|1525.8|1525.2|1525.4|1525.2|1525.8|1525.4|1525.4|1525.2|2538
1612274680000|2021-02-02 14:04:40|1525.6|1525.4|1525.4|1525.2|1526|1525.8|1525.4|1525.2|13430
1612274690000|2021-02-02 14:04:50|1525.6|1525.4|1525.4|1525.2|1525.6|1525.4|1525.4|1525.2|4140
1612274700000|2021-02-02 14:05:00|1525.6|1525.4|1525.6|1525.2|1525.8|1525.4|1525.4|1525.2|3129
1612274710000|2021-02-02 14:05:10|1525.4|1525|1524.8|1524.6|1525.6|1525|1524.8|1524.6|4928
1612274720000|2021-02-02 14:05:20|1525|1524.8|1525|1524.8|1525|1524.8|1524.8|1524.6|2442
1612274730000|2021-02-02 14:05:30|1525.2|1525|1525.6|1525.4|1525.8|1525.6|1525.2|1525|3766
1612274750000|2021-02-02 14:05:50|1525.8|1525.6|1526|1525.6|1526|1525.8|1525.8|1525.4|2191
1612274760000|2021-02-02 14:06:00|1525.8|1525.8|1526|1525.8|1526|1525.8|1525.4|1525.2|6589
1612274770000|2021-02-02 14:06:10|1526.2|1526|1526.2|1526|1526.2|1526|1526.2|1525.8|2185
1612274780000|2021-02-02 14:06:20|1526|1525.8|1526|1525.8|1526.2|1526|1526|1525.8|1845
1612274790000|2021-02-02 14:06:30|1525.8|1525.6|1525.8|1525.6|1526|1525.6|1525.8|1525.6|621
1612274800000|2021-02-02 14:06:40|1526|1525.8|1526|1525.8|1526.2|1526|1525.8|1525.6|2998
1612274810000|2021-02-02 14:06:50|1525.8|1525.6|1525.6|1525.4|1525.8|1525.6|1525.6|1525.4|3961
1612274820000|2021-02-02 14:07:00|1525.4|1525.2|1525.2|1525|1525.4|1525.2|1525.2|1525|13730
1612274830000|2021-02-02 14:07:10|1525|1524.8|1525.2|1524.8|1525.2|1525|1524.8|1524.6|5006
1612274840000|2021-02-02 14:07:20|1525|1524.6|1523.6|1523.4|1525|1524.6|1523.6|1523.2|21418
1612274850000|2021-02-02 14:07:30|1523.4|1523.2|1523.4|1523.2|1523.8|1523.6|1523.2|1523|12347
1612274860000|2021-02-02 14:07:40|1523.2|1523|1522.8|1522.6|1523.2|1523|1522.8|1522.6|2277
1612274870000|2021-02-02 14:07:50|1522.6|1522.4|1522.6|1522.2|1522.6|1522.4|1522.6|1522.2|275
1612274880000|2021-02-02 14:08:00|1522.8|1522.4|1523.4|1523.2|1523.4|1523.2|1522.8|1522.4|8812
1612274890000|2021-02-02 14:08:10|1523.6|1523|1524.4|1524|1524.4|1524|1523.6|1523|9504
1612274900000|2021-02-02 14:08:20|1524.2|1524.2|1524.8|1524.4|1525|1524.6|1524.2|1524.2|4587
1612274910000|2021-02-02 14:08:30|1524.6|1524.6|1524.6|1524.4|1525|1524.8|1524.6|1524.2|2052
1612274920000|2021-02-02 14:08:40|1524.8|1524.2|1524.8|1524.6|1524.8|1524.6|1524.8|1524.2|1192
1612274930000|2021-02-02 14:08:50|1524.6|1524.4|1524.2|1524|1524.8|1524.6|1524.2|1524|7581
1612274940000|2021-02-02 14:09:00|1524|1523.8|1524|1523.6|1524|1523.8|1523.6|1523.4|16246
1612274950000|2021-02-02 14:09:10|1523.8|1523.8|1524|1523.6|1524|1523.8|1523.8|1523.6|731
1612274960000|2021-02-02 14:09:20|1523.8|1523.4|1523.4|1523.2|1523.8|1523.4|1523.2|1523|4229
1612274970000|2021-02-02 14:09:30|1523.2|1523|1523.4|1523.2|1523.4|1523.2|1523|1522.8|4852
1612274980000|2021-02-02 14:09:40||1523||1523||1523.2||1523|1055
1612275000000|2021-02-02 14:10:00|1523.2|1523.2|1523.4|1523.2|1523.4|1523.2|1523.2|1523.2|69
1612275010000|2021-02-02 14:10:10|1523.6|1523.4|1523.4|1523|1523.6|1523.4|1523.2|1522.8|22422
1612275020000|2021-02-02 14:10:20|1523.6|1523.2|1523.6|1523.4|1523.6|1523.4|1523.6|1523|1420
1612275030000|2021-02-02 14:10:30|1523.4|1523.2|1522.8|1522.6|1523.6|1523.4|1522.8|1522.6|4438
1612275040000|2021-02-02 14:10:40|1523|1522.8|1523|1522.6|1523|1522.8|1522.8|1522.4|216
1612275050000|2021-02-02 14:10:50|1522.8|1522.4|1522.8|1522.6|1523|1522.8|1522.8|1522.4|3793
1612275060000|2021-02-02 14:11:00|1522.6|1522.4|1523|1522.8|1523.2|1523|1522.6|1522.4|9175
1612275070000|2021-02-02 14:11:10|1522.8|1522.6|1523.2|1523|1523.2|1523|1522.8|1522.6|15036
1612275080000|2021-02-02 14:11:20|1523.4|1523.2|1524.2|1523.6|1524.2|1524|1523.4|1523.2|8197
1612275090000|2021-02-02 14:11:30||1523.8||1523.8||1523.8||1523.6|101
1612275100000|2021-02-02 14:11:40|1524|1523.6|1524|1523.8|1524|1523.8|1523.8|1523.6|750
1612275110000|2021-02-02 14:11:50|1524.2|1524|1524.6|1524.4|1524.6|1524.4|1524.2|1524|1832
1612275120000|2021-02-02 14:12:00|1524.4|1524.2|1524.8|1524.6|1524.8|1524.6|1524.2|1523.8|4533
1612275130000|2021-02-02 14:12:10|1524.6|1524.4|1524.6|1524.4|1524.8|1524.6|1524.6|1524.4|1223
1612275140000|2021-02-02 14:12:20|1524.8|1524.6|1524.8|1524.4|1524.8|1524.6|1524.6|1524.4|2158
1612275150000|2021-02-02 14:12:30|1525|1524.6|1525|1524.6|1525|1524.8|1524.8|1524.6|1833
1612275160000|2021-02-02 14:12:40|1525.2|1524.8|1525|1524.6|1525.2|1525|1524.8|1524.6|5908
1612275170000|2021-02-02 14:12:50||1524.8||1524.6||1524.8||1524.6|668
1612275180000|2021-02-02 14:13:00|1524.8|1524.4|1524.6|1524.2|1524.8|1524.4|1524.6|1524.2|624
1612275190000|2021-02-02 14:13:10|1524.4|1524.4|1524.6|1524.4|1524.6|1524.4|1524.4|1524.4|868
1612275200000|2021-02-02 14:13:20|1524.8|1524.6|1524.4|1524.2|1524.8|1524.6|1524.4|1524.2|1148
1612275210000|2021-02-02 14:13:30|1524.6|1524.4|1524.6|1524.4|1524.6|1524.4|1524.6|1524.2|884
1612275220000|2021-02-02 14:13:40|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524.4|1524.2|2170
1612275230000|2021-02-02 14:13:50|1524.4|1524.4|1524.6|1524.4|1524.6|1524.4|1524.4|1524.2|867
1612275240000|2021-02-02 14:14:00|1524.8|1524.2|1525|1524.8|1525|1524.8|1524.6|1524.2|4803
1612275250000|2021-02-02 14:14:10|1524.8|1524.6|1524.6|1524.4|1525|1524.8|1524.6|1524.4|2255
1612275260000|2021-02-02 14:14:20|1525|1524.2|1525|1524.6|1525|1524.6|1524.8|1524.2|3372
1612275270000|2021-02-02 14:14:30|1525.2|1524.8|1525.2|1525|1525.2|1525|1525.2|1524.8|794
1612275280000|2021-02-02 14:14:40|1525.4|1525.2|1525.2|1525|1525.4|1525.2|1525|1524.8|7222
1612275290000|2021-02-02 14:14:50|1525.4|1525.2|1525.4|1525|1525.6|1525.4|1525.2|1525|1950
1612275300000|2021-02-02 14:15:00|1525.2|1524.8|1524.8|1524.6|1525.4|1525|1524.6|1524.4|4569
1612275310000|2021-02-02 14:15:10|1525|1524.8|1525.4|1525|1525.4|1525|1525|1524.8|1802
1612275320000|2021-02-02 14:15:20|1525.6|1525.2|1525|1524.8|1525.6|1525.4|1525|1524.8|3661
1612275330000|2021-02-02 14:15:30|1525.2|1525|1525.2|1525|1525.2|1525|1524.8|1524.6|33
1612275340000|2021-02-02 14:15:40|1525.4|1525.2|1525|1524.8|1525.4|1525.2|1525|1524.8|1819
1612275350000|2021-02-02 14:15:50|1525.2|1525|1525|1524.8|1525.2|1525|1525|1524.8|304
1612275360000|2021-02-02 14:16:00|1524.8|1524.6|1524.4|1524.2|1524.8|1524.6|1524.4|1524.2|7377
1612275370000|2021-02-02 14:16:10|1524.6|1524|1525|1524.8|1525|1524.8|1524.4|1524|5914
1612275380000|2021-02-02 14:16:20|1524.8|1524.6|1524.8|1524.4|1524.8|1524.6|1524.8|1524.4|999
1612275390000|2021-02-02 14:16:30|1524.6|1524.6|1525|1524.6|1525|1524.6|1524.6|1524.6|283
1612275400000|2021-02-02 14:16:40|1524.8|1524.8|1525|1524.6|1525|1524.8|1524.8|1524.6|2009
1612275410000|2021-02-02 14:16:50||1524.8||1524.6||1524.8||1524.6|0
1612275420000|2021-02-02 14:17:00||1524.8||1524.8||1524.8||1524.8|0
1612275430000|2021-02-02 14:17:10|1524.8|1524.6|1525|1524.8|1525|1524.8|1524.8|1524.6|2497
1612275440000|2021-02-02 14:17:20|1524.8|1524.6|1525.2|1525|1525.2|1525|1524.8|1524.6|2059
1612275450000|2021-02-02 14:17:30|1525|1524.8|1525.4|1525.2|1525.4|1525.2|1525|1524.8|3815
1612275460000|2021-02-02 14:17:40|1525.6|1525.4|1525.6|1525.4|1525.6|1525.4|1525.6|1525.4|1602
1612275470000|2021-02-02 14:17:50|1525.4|1525.2|1525.6|1525.4|1525.6|1525.4|1525.4|1525|163
1612275480000|2021-02-02 14:18:00|1525.8|1525.2|1526.2|1526|1526.2|1526|1525.8|1525.2|3468
1612275490000|2021-02-02 14:18:10|1526.4|1526.2|1526.2|1526|1526.4|1526.2|1526.2|1526|1861
1612275500000|2021-02-02 14:18:20|1526.4|1526.2|1526.4|1526|1526.4|1526.2|1526.4|1526|649
1612275510000|2021-02-02 14:18:30|1526.6|1526.2|1526.6|1526.4|1526.8|1526.4|1526.4|1526.2|3414
1612275520000|2021-02-02 14:18:40|1526.4|1526.2|1526.4|1526.2|1526.4|1526.2|1526.4|1526|2037
1612275530000|2021-02-02 14:18:50|1526.2|1526|1527|1526.8|1527|1526.8|1526.2|1526|2989
1612275540000|2021-02-02 14:19:00|1526.8|1526.6|1527|1526.8|1527|1526.8|1526.6|1526.4|2876
1612275550000|2021-02-02 14:19:10|1527.2|1527|1527.4|1527.2|1527.8|1527.4|1527.2|1527|4746
1612275560000|2021-02-02 14:19:20|1527.2|1527|1527.6|1527|1527.6|1527.2|1527.2|1526.8|1539
1612275570000|2021-02-02 14:19:30|1527.4|1526.8|1528.2|1528|1528.4|1528.2|1527.2|1526.8|4571
1612275580000|2021-02-02 14:19:40|1528|1527.8|1527.8|1527.6|1528.2|1527.8|1527.8|1527.6|800
1612275590000|2021-02-02 14:19:50|1528|1527.8|1528|1527.8|1528|1527.8|1528|1527.6|0
1612275600000|2021-02-02 14:20:00|1528.2|1528|1528|1527.8|1528.2|1528|1528|1527.8|1203
1612275610000|2021-02-02 14:20:10|1527.8|1527.6|1527.8|1527.6|1528|1527.6|1527.8|1527.6|670
1612275620000|2021-02-02 14:20:20|1527.6|1527.4|1527.6|1527.2|1527.8|1527.4|1527.4|1527.2|2087
1612275630000|2021-02-02 14:20:30|1527.8|1527.4|1528.2|1528|1528.2|1528|1527.8|1527.4|1308
1612275640000|2021-02-02 14:20:40|1528.4|1528.2|1528.2|1528|1528.4|1528.2|1528.2|1528|191
1612275650000|2021-02-02 14:20:50|1528|1527.8|1527.6|1527.4|1528.2|1528|1527.6|1527.4|9434
1612275660000|2021-02-02 14:21:00|1527.8|1527.2|1528|1527.8|1528|1527.8|1527.8|1527.2|0
1612275670000|2021-02-02 14:21:10|1528.2|1528|1528.2|1528|1528.2|1528|1528.2|1527.8|0
1612275680000|2021-02-02 14:21:20|1528|1527.8|1528.8|1528.4|1528.8|1528.6|1528|1527.8|18450
1612275690000|2021-02-02 14:21:30|1528.6|1528.6|1528.8|1528.6|1528.8|1528.6|1528.6|1528.6|4435
1612275700000|2021-02-02 14:21:40|1528.6|1528.4|1528.8|1528.4|1528.8|1528.6|1528.6|1528.4|52
1612275710000|2021-02-02 14:21:50||1528.6||1528.6||1528.6||1528.4|0
1612275720000|2021-02-02 14:22:00|1528.6|1528.4|1529.2|1529|1529.4|1529|1528.6|1528.4|2406
1612275730000|2021-02-02 14:22:10||1528.8||1528.6||1528.8||1528.6|0
1612275740000|2021-02-02 14:22:20|1529|1528.4|1528.4|1528.2|1529|1528.4|1528.4|1528|1320
1612275750000|2021-02-02 14:22:30|1528.2|1528|1528.4|1528.2|1528.4|1528.2|1528.2|1528|2
1612275760000|2021-02-02 14:22:40|1528.6|1528.4|1529.2|1528.6|1529.2|1528.8|1528.6|1528.4|3915
1612275770000|2021-02-02 14:22:50|1529|1528.8|1529|1528.8|1529.2|1529|1528.8|1528.6|14903
1612275780000|2021-02-02 14:23:00|1528.8|1528.6|1529|1528.8|1529|1528.8|1528.8|1528.6|1503
1612275790000|2021-02-02 14:23:10|1529.2|1528.6|1529.4|1529.2|1529.4|1529.2|1529.2|1528.6|4713
1612275800000|2021-02-02 14:23:20|1529.6|1529.4|1529.2|1528.8|1529.6|1529.4|1529|1528.8|4130
1612275810000|2021-02-02 14:23:30|1529|1529|1529|1528.8|1529.4|1529|1529|1528.8|1302
1612275820000|2021-02-02 14:23:40|1528.8|1528.6|1528.8|1528.6|1529|1528.8|1528.4|1528.2|3368
1612275830000|2021-02-02 14:23:50|1529|1528.4|1528.8|1528.6|1529|1528.8|1528.8|1528.4|1809
1612275840000|2021-02-02 14:24:00|1529|1528.8|1529|1528.8|1529|1528.8|1528.8|1528.6|268
1612275850000|2021-02-02 14:24:10|1528.8|1528.6|1528.8|1528.6|1529|1528.8|1528.8|1528.6|1132
1612275860000|2021-02-02 14:24:20|1529|1528.4|1528.8|1528.6|1529|1528.6|1528.8|1528.4|713
1612275870000|2021-02-02 14:24:30|1528.6|1528.4|1528.6|1528.2|1528.8|1528.6|1528.4|1528.2|2478
1612275880000|2021-02-02 14:24:40|1528.4|1528.4|1529.2|1529|1529.4|1529.2|1528.4|1528.2|2072
1612275890000|2021-02-02 14:24:50|1529.4|1529.2|1529.4|1529.2|1529.6|1529.2|1529.2|1529|4237
1612275900000|2021-02-02 14:25:00|1529.6|1529.4|1530.4|1530|1530.6|1530.4|1529.6|1529.4|22696
1612275910000|2021-02-02 14:25:10|1530.6|1530.2|1530.6|1530.4|1530.6|1530.4|1530.6|1530.2|647
1612275920000|2021-02-02 14:25:20|1530.8|1530.6|1531.6|1531.4|1531.8|1531.6|1530.8|1530.6|30012
1612275930000|2021-02-02 14:25:30|1531.8|1531.2|1531.4|1531.2|1531.8|1531.2|1531.4|1531.2|2122
1612275940000|2021-02-02 14:25:40|1531.2|1531|1531.4|1531|1531.4|1531|1531|1530.8|940
1612275950000|2021-02-02 14:25:50|1531.2|1530.8|1531.8|1531.6|1531.8|1531.6|1531|1530.8|6168
1612275960000|2021-02-02 14:26:00|1531.6|1531.4|1531.4|1531.2|1531.6|1531.4|1531|1530.8|4189
1612275970000|2021-02-02 14:26:10|1531.2|1531|1531|1530.8|1531.4|1531|1531|1530.6|2532
1612275980000|2021-02-02 14:26:20|1531.2|1531|1531.4|1531.2|1531.4|1531.2|1531|1530.8|568
1612275990000|2021-02-02 14:26:30|1531.2|1531|1531|1530.8|1531.2|1531.2|1530.8|1530.6|2699
1612276000000|2021-02-02 14:26:40|1530.8|1530.6|1530.4|1530.2|1530.8|1530.6|1530.2|1530|5898
1612276010000|2021-02-02 14:26:50||1530||1530.2||1530.2||1530|774
1612276020000|2021-02-02 14:27:00|1530.6|1530|1531.2|1531|1531.4|1531.2|1530.6|1530|2130
1612276030000|2021-02-02 14:27:10|1531.4|1530.8|1531|1530.8|1531.4|1531.2|1531|1530.8|4756
1612276040000|2021-02-02 14:27:20|1530.8|1530.6|1531.6|1531.4|1531.6|1531.4|1530.8|1530.4|1530
1612276050000|2021-02-02 14:27:30|1531.8|1531.6|1531.8|1531.6|1532|1531.6|1531.8|1531.6|823
1612276060000|2021-02-02 14:27:40|1531.6|1531.4|1532.2|1532|1532.4|1532.2|1531.4|1531.2|25786
1612276070000|2021-02-02 14:27:50|1532|1531.8|1531.6|1531.4|1532.2|1531.8|1531.6|1531.4|12863
1612276080000|2021-02-02 14:28:00|1531.8|1531.6|1532.4|1532.2|1532.6|1532.2|1531.6|1531.4|17045
1612276090000|2021-02-02 14:28:10|1532.6|1532.4|1531.4|1531.2|1532.8|1532.6|1531.4|1531.2|14326
1612276100000|2021-02-02 14:28:20|1531.2|1531|1531.4|1531.2|1531.8|1531.6|1531|1530.6|47856
1612276110000|2021-02-02 14:28:30|1531.6|1531.4|1531.6|1531.2|1531.8|1531.4|1531.4|1531.2|50
1612276120000|2021-02-02 14:28:40|1531.8|1531.4|1532.2|1531.8|1532.2|1532|1531.6|1531.2|18230
1612276130000|2021-02-02 14:28:50|1532|1531.6|1532.6|1532.4|1532.6|1532.4|1532|1531.6|4309
1612276140000|2021-02-02 14:29:00|1532.8|1532.2|1532.6|1532.2|1532.8|1532.6|1532.6|1532.2|950
1612276150000|2021-02-02 14:29:10|1532.8|1532.4|1532.6|1532.4|1532.8|1532.4|1532.6|1532.2|1013
1612276170000|2021-02-02 14:29:30|1532.4|1532.2|1532.4|1532|1532.6|1532.4|1532.2|1532|7882
1612276180000|2021-02-02 14:29:40|1532.6|1532.2|1532.6|1532.4|1532.6|1532.4|1532.4|1532|1729
1612276190000|2021-02-02 14:29:50|1532.4|1532.2|1533.2|1533|1533.2|1533|1532.4|1532.2|24540
1612276200000|2021-02-02 14:30:00|1533.4|1533.4|1534.6|1534.4|1535.8|1535.6|1533.4|1533|95223
1612276210000|2021-02-02 14:30:10|1534.4|1534.2|1530.8|1530.2|1534.8|1534.4|1530.2|1530|45632
1612276220000|2021-02-02 14:30:20|1530.6|1530.4|1530.6|1530.2|1530.8|1530.6|1529.8|1529.4|17928
1612276230000|2021-02-02 14:30:30|1530.4|1530.4|1531.2|1531|1531.8|1531.4|1530.4|1530.2|9674
1612276240000|2021-02-02 14:30:40|1531.4|1531.2|1529.4|1529|1531.4|1531.2|1529.2|1529|4374
1612276250000|2021-02-02 14:30:50|1529.2|1529.2|1530.4|1530.2|1530.6|1530.4|1529.2|1529|20899
1612276260000|2021-02-02 14:31:00|1530.6|1530|1525|1524.4|1530.6|1530.2|1524.8|1524.4|35755
1612276270000|2021-02-02 14:31:10|1525.2|1524.6|1524.4|1524.2|1525.6|1525.4|1524|1523.6|15751
1612276280000|2021-02-02 14:31:20|1524.6|1524.4|1526|1525.6|1526.2|1525.8|1524.4|1524.4|7559
1612276290000|2021-02-02 14:31:30|1525.8|1525.4|1525|1524.6|1526.2|1526|1524.6|1524.4|7806
1612276300000|2021-02-02 14:31:40|1525.2|1524.8|1527.4|1527.2|1527.6|1527.2|1525|1524.8|12494
1612276310000|2021-02-02 14:31:50|1527.6|1527.4|1526|1525.8|1528|1527.6|1525.8|1525.6|9735
1612276320000|2021-02-02 14:32:00|1525.8|1525.6|1526|1525.4|1526|1525.8|1524.2|1523.8|6257
1612276330000|2021-02-02 14:32:10|1525.8|1525.2|1523.6|1523.4|1525.8|1525.2|1523.6|1523.4|6437
1612276340000|2021-02-02 14:32:20|1523.8|1523.6|1524|1523.6|1524.8|1524.4|1523.8|1523.4|7359
1612276350000|2021-02-02 14:32:30|1524.2|1523.8|1525.8|1525.4|1526|1525.8|1524.2|1523.8|830
1612276360000|2021-02-02 14:32:40|1526|1525.6|1527.4|1526.8|1527.4|1527.2|1525.8|1525.6|5046
1612276370000|2021-02-02 14:32:50|1527.2|1527|1527.6|1527.4|1528|1527.6|1526.6|1526.2|17091
1612276380000|2021-02-02 14:33:00|1527.8|1527.2|1525.8|1525.2|1527.8|1527.4|1525.4|1525.2|13003
1612276390000|2021-02-02 14:33:10|1525.6|1525|1528|1527.4|1528.4|1528|1524.4|1524|20545
1612276400000|2021-02-02 14:33:20|1528.2|1527.6|1528.6|1528.2|1529.2|1528.8|1528.2|1527.6|8401
1612276410000|2021-02-02 14:33:30|1528.8|1528|1527.2|1526.6|1528.8|1528.2|1527|1526.6|3425
1612276420000|2021-02-02 14:33:40|1527|1526.4|1527.8|1527.4|1528.2|1527.8|1526.6|1526|5163
1612276430000|2021-02-02 14:33:50|1528|1527.6|1529.6|1529|1529.6|1529.4|1528|1527.6|3377
1612276440000|2021-02-02 14:34:00|1529.4|1529.2|1528.2|1527.6|1529.4|1529.4|1527.6|1527.4|9362
1612276450000|2021-02-02 14:34:10|1528.4|1527.4|1531.8|1531.4|1531.8|1531.6|1528.4|1527.4|8501
1612276460000|2021-02-02 14:34:20|1532|1531.6|1531.4|1531|1532.8|1532.2|1531|1530.6|14976
1612276470000|2021-02-02 14:34:30|1531.6|1531.2|1531.8|1531.2|1531.8|1531.4|1531.2|1530.8|2877
1612276480000|2021-02-02 14:34:40|1531.6|1531.4|1534|1533.6|1534|1533.8|1531.4|1531|6805
1612276490000|2021-02-02 14:34:50|1533.8|1533.4|1535|1534.6|1535.6|1535.2|1533.6|1533.2|18744
1612276500000|2021-02-02 14:35:00|1535.2|1534.8|1537|1536.4|1537|1536.6|1535|1534.6|21604
1612276510000|2021-02-02 14:35:10|1537.4|1536.6|1536.6|1535.8|1537.8|1537.4|1535.6|1534.8|15915
1612276520000|2021-02-02 14:35:20|1536.8|1536|1538.4|1538|1538.6|1538.2|1536.8|1536|92250
1612276530000|2021-02-02 14:35:30|1538.2|1537.8|1539.8|1539.6|1539.8|1539.6|1537|1536.6|28893
1612276540000|2021-02-02 14:35:40|1540|1539.8|1541.8|1541|1541.8|1541.6|1539.6|1539.2|33922
1612276550000|2021-02-02 14:35:50|1541.6|1541.2|1541.4|1540.6|1541.6|1541.2|1540.4|1540|2513
1612276560000|2021-02-02 14:36:00|1541.2|1540.8|1539|1538.4|1541.4|1541|1538.6|1538.4|12862
1612276570000|2021-02-02 14:36:10|1538.8|1538.2|1538.8|1538.4|1539|1538.4|1537.4|1536.6|8331
1612276580000|2021-02-02 14:36:20|1539|1538.6|1540|1539.4|1540.6|1540|1538.8|1538.4|4566
1612276590000|2021-02-02 14:36:30|1539.8|1539.6|1538|1537.4|1540.2|1539.8|1537.8|1537.2|4127
1612276600000|2021-02-02 14:36:40|1537.8|1537.2|1538.2|1537.2|1538.2|1537.8|1536.8|1536|5986
1612276610000|2021-02-02 14:36:50|1537.8|1537|1537.4|1537|1538.2|1537.2|1536.6|1536.2|4387
1612276620000|2021-02-02 14:37:00|1537.6|1537.2|1536|1535.4|1538|1537.6|1535.8|1535.2|7363
1612276630000|2021-02-02 14:37:10|1535.8|1535.2|1534.2|1533.6|1536|1535.8|1533.4|1533|8953
1612276640000|2021-02-02 14:37:20|1534.4|1533.4|1533.8|1533.6|1535.2|1534.8|1533.6|1533.4|6797
1612276650000|2021-02-02 14:37:30|1534|1533.8|1535.2|1534.8|1535.4|1535|1534|1533.6|2600
1612276660000|2021-02-02 14:37:40|1535|1535|1536.2|1535.6|1536.4|1536|1535|1534.6|3407
1612276670000|2021-02-02 14:37:50|1536.4|1535.8|1536.8|1536|1537.6|1536.8|1536.2|1535.6|6586
1612276680000|2021-02-02 14:38:00|1536.6|1536.2|1537.4|1536.6|1537.8|1537|1536.6|1536|4615
1612276690000|2021-02-02 14:38:10|1537.2|1536.8|1537|1536.6|1537.4|1537|1536.2|1535.8|25129
1612276700000|2021-02-02 14:38:20|1537.2|1536.8|1537.4|1537.2|1537.4|1537.2|1536.2|1536|41450
1612276710000|2021-02-02 14:38:30|1537.2|1537|1538|1537.2|1538|1537.8|1537|1536.6|5820
1612276720000|2021-02-02 14:38:40|1537.8|1537|1535|1534.6|1537.8|1537.2|1534.8|1534.2|6026
1612276730000|2021-02-02 14:38:50|1534.8|1534.4|1534.2|1533.8|1535.4|1535|1534|1533.8|4979
1612276740000|2021-02-02 14:39:00|1534|1533.6|1531.2|1530.8|1534|1533.6|1530.6|1530.4|16109
1612276750000|2021-02-02 14:39:10|1531|1530.6|1530.4|1529.4|1531.2|1530.6|1529.6|1529.2|5028
1612276760000|2021-02-02 14:39:20|1530.2|1529.2|1523.4|1523|1530.2|1529.4|1523.2|1522.8|49394
1612276770000|2021-02-02 14:39:30|1523.2|1522.8|1525|1524|1526.4|1526.2|1521.6|1521.4|44368
1612276780000|2021-02-02 14:39:40|1524.8|1524.2|1523.4|1523.2|1525.2|1525|1522|1521.8|18968
1612276790000|2021-02-02 14:39:50|1523.6|1523|1524|1523.6|1525.2|1524.6|1523.4|1523|14273
1612276800000|2021-02-02 14:40:00|1523.8|1523.4|1526|1525.4|1526|1525.4|1523.8|1523.4|9948
1612276810000|2021-02-02 14:40:10|1525.8|1525.2|1522.4|1521.8|1526.2|1525.8|1522.4|1521.6|19355
1612276820000|2021-02-02 14:40:20|1522|1521.6|1522.4|1522|1523.2|1522.6|1521.2|1521|16928
1612276830000|2021-02-02 14:40:30|1522.2|1521.8|1522.2|1521.8|1523.8|1522.8|1521.6|1521.4|15900
1612276840000|2021-02-02 14:40:40|1522.4|1521.6|1523|1522.6|1523.2|1523|1521.8|1521.4|8051
1612276850000|2021-02-02 14:40:50|1523.2|1522.8|1523.4|1523|1523.8|1523.6|1522.2|1522|9259
1612276860000|2021-02-02 14:41:00|1523.6|1523.2|1524.6|1523.6|1525.2|1524.8|1523.6|1523|18050
1612276870000|2021-02-02 14:41:10|1524.8|1523.8|1523.8|1523|1525.2|1525|1523.2|1522.6|13845
1612276880000|2021-02-02 14:41:20|1523.6|1522.8|1523.4|1522.6|1524|1522.8|1522.6|1522.2|2742
1612276890000|2021-02-02 14:41:30|1523.6|1523|1524|1523.4|1524.6|1524.2|1523.6|1523|2460
1612276900000|2021-02-02 14:41:40|1523.8|1523.2|1524.8|1523.8|1524.8|1523.8|1523|1522.6|11940
1612276910000|2021-02-02 14:41:50|1524.6|1524|1526.6|1526.4|1526.6|1526.4|1524.4|1523.8|6523
1612276920000|2021-02-02 14:42:00|1526.8|1526.6|1525.8|1525.4|1527.2|1526.8|1525.4|1525.2|24447
1612276930000|2021-02-02 14:42:10|1525.6|1525.2|1527|1526.8|1527.6|1527|1525.2|1525|13774
1612276940000|2021-02-02 14:42:20|1526.8|1526.6|1525.6|1525|1527|1526.6|1525|1524.6|5940
1612276950000|2021-02-02 14:42:30|1525.4|1524.8|1524|1523.6|1525.4|1525|1523.8|1523|6066
1612276960000|2021-02-02 14:42:40|1524.2|1523.8|1524.6|1524|1525.4|1524.8|1523.8|1523.6|15434
1612276970000|2021-02-02 14:42:50|1524.2|1523.8|1522.2|1522|1524.6|1524|1521.4|1521.2|46216
1612276980000|2021-02-02 14:43:00|1522.4|1522.2|1523|1522.4|1523.2|1522.8|1522|1521.6|10384
1612276990000|2021-02-02 14:43:10|1522.8|1522.2|1522.6|1522.2|1523|1522.8|1522.2|1521.8|6343
1612277000000|2021-02-02 14:43:20|1522.8|1522|1521.8|1521.6|1522.8|1522|1521.8|1521.4|4494
1612277010000|2021-02-02 14:43:30|1522|1521.8|1521.8|1521.6|1522.8|1522.6|1521.8|1521.4|17258
1612277020000|2021-02-02 14:43:40|1521.6|1521.4|1523|1522.4|1523.4|1523|1521.6|1521.4|19426
1612277030000|2021-02-02 14:43:50|1522.6|1522.2|1523|1522.2|1523|1522.6|1522.2|1522|2480
1612277040000|2021-02-02 14:44:00|1522.8|1522.4|1522.4|1522.2|1523.2|1522.6|1522.2|1522|4242
1612277050000|2021-02-02 14:44:10|1522.6|1522.4|1523|1522.4|1523.4|1523.2|1522.4|1522.2|7804
1612277060000|2021-02-02 14:44:20|1523.2|1522.2|1523.2|1523|1523.2|1523|1522.4|1522|12536
1612277070000|2021-02-02 14:44:30|1523|1522.8|1522.6|1522|1523.4|1523.2|1522.4|1522|4152
1612277080000|2021-02-02 14:44:40|1522.8|1522.2|1521.8|1521.4|1523|1522.6|1521.6|1521.2|6800
1612277090000|2021-02-02 14:44:50|1521.6|1521.2|1520.2|1520|1521.8|1521.2|1520.2|1520|54026
1612277100000|2021-02-02 14:45:00|1520.4|1520.2|1519.2|1518.8|1520.4|1520.2|1519|1518.8|82647
1612277110000|2021-02-02 14:45:10|1519|1518.6|1518.6|1518.4|1519.2|1519|1518.4|1518.2|7983
1612277120000|2021-02-02 14:45:20|1518.8|1518.6|1518.8|1518.4|1519.6|1519.4|1518.6|1518.4|6001
1612277130000|2021-02-02 14:45:30|1519|1518.6|1519.6|1519|1520.2|1520|1519|1518.6|27176
1612277140000|2021-02-02 14:45:40|1519.4|1519.2|1518.8|1518.2|1519.6|1519.2|1518.4|1518|20242
1612277150000|2021-02-02 14:45:50|1519|1518.4|1518|1517.6|1519|1518.6|1517.6|1517.2|18547
1612277160000|2021-02-02 14:46:00|1517.8|1517.8|1519|1518.8|1520|1519.2|1517.8|1517.6|10479
1612277170000|2021-02-02 14:46:10|1519.2|1518.6|1518.8|1518|1519.2|1518.8|1518.4|1517.8|4261
1612277180000|2021-02-02 14:46:20|1519|1518.2|1518|1517.6|1519.2|1518.4|1518|1517.6|4502
1612277190000|2021-02-02 14:46:30|1518.2|1517.8|1518.2|1518|1518.6|1518.4|1517.8|1517.6|3104
1612277200000|2021-02-02 14:46:40|1518.4|1518.2|1518.8|1518.2|1518.8|1518.6|1517.8|1517.6|2207
1612277210000|2021-02-02 14:46:50|1518.6|1518|1519.6|1519|1519.6|1519.2|1518.4|1518|5847
1612277220000|2021-02-02 14:47:00|1519.4|1518.8|1520.6|1520.2|1520.8|1520.4|1519.2|1518.8|5003
1612277230000|2021-02-02 14:47:10|1520.4|1520|1519.2|1518.8|1520.6|1520.2|1519|1518.6|5578
1612277240000|2021-02-02 14:47:20|1519.4|1519|1517.8|1517.4|1519.4|1519.2|1517.8|1517.4|9464
1612277250000|2021-02-02 14:47:30|1518|1517.6|1516.8|1516.4|1518.2|1518|1516.8|1516.4|10256
1612277260000|2021-02-02 14:47:40|1517|1516.6|1516.2|1516|1517.2|1517|1516.2|1516|13279
1612277270000|2021-02-02 14:47:50|1516.4|1516.2|1516.4|1516|1516.8|1516.4|1516.4|1516|2902
1612277280000|2021-02-02 14:48:00|1516.6|1516.2|1515.2|1514.8|1516.8|1516.6|1515|1514.8|40774
1612277290000|2021-02-02 14:48:10|1515|1514.6|1514.6|1514.2|1515|1514.6|1514.4|1514.2|8141
1612277300000|2021-02-02 14:48:20|1514.8|1514.4|1515.8|1515.4|1516.2|1516|1514.8|1514.4|11640
1612277310000|2021-02-02 14:48:30|1516|1515.6|1518.6|1517.8|1519.2|1518.4|1516|1515.6|12681
1612277320000|2021-02-02 14:48:40|1518.4|1518|1519.2|1518.8|1519.6|1519.2|1518.2|1517.4|3335
1612277330000|2021-02-02 14:48:50|1519.4|1519|1519.8|1519.6|1519.8|1519.6|1518.8|1518.6|5416
1612277340000|2021-02-02 14:49:00|1519.6|1519.4|1519.6|1519|1519.8|1519.6|1518.6|1518.2|5397
1612277350000|2021-02-02 14:49:10|1519.4|1518.8|1519.8|1519.4|1520|1519.8|1519|1518.8|2580
1612277360000|2021-02-02 14:49:20|1520|1519.6|1519|1518.6|1520|1519.8|1518.8|1518.6|4973
1612277370000|2021-02-02 14:49:30|1518.8|1518.4|1518.8|1518|1518.8|1518.4|1517.8|1517.4|3716
1612277380000|2021-02-02 14:49:40|1518.6|1518.2|1516.6|1516|1518.6|1518.2|1516.4|1516|2292
1612277390000|2021-02-02 14:49:50|1516.8|1516.2|1518.2|1518|1518.8|1518.4|1516.8|1516.2|1617
1612277400000|2021-02-02 14:50:00|1518.4|1518.2|1518.6|1518|1519.2|1519|1518|1517.6|4338
1612277410000|2021-02-02 14:50:10|1518.8|1517.8|1519.2|1518.8|1519.4|1519.2|1518.8|1517.8|5695
1612277420000|2021-02-02 14:50:20|1519|1518.6|1518.8|1518.2|1519.4|1519.2|1518.4|1518|3620
1612277430000|2021-02-02 14:50:30|1519|1518.4|1518.4|1517.8|1519|1518.6|1518|1517.6|4898
1612277440000|2021-02-02 14:50:40|1518.6|1517.6|1517.4|1517|1518.6|1517.6|1517.2|1517|3405
1612277450000|2021-02-02 14:50:50|1517.2|1516.6|1517.2|1516.4|1517.6|1517.2|1516.6|1516|8786
1612277460000|2021-02-02 14:51:00|1517|1516.6|1515.6|1515|1517.2|1517|1515.4|1515|8386
1612277470000|2021-02-02 14:51:10|1515.4|1514.8|1515.6|1514.8|1515.6|1515.2|1514.8|1514.2|4910
1612277480000|2021-02-02 14:51:20|1515.8|1515|1516.6|1516.2|1516.8|1516.4|1515.8|1514.8|1950
1612277490000|2021-02-02 14:51:30|1516.4|1516|1517|1516.6|1517.2|1517|1516.2|1515.8|3252
1612277500000|2021-02-02 14:51:40|1517.2|1516.8|1518.2|1517.8|1518.6|1517.8|1516.8|1516.6|4000
1612277510000|2021-02-02 14:51:50|1518|1517.6|1517|1516.4|1518|1517.6|1516.6|1516.4|7027
1612277520000|2021-02-02 14:52:00|1516.8|1516.2|1516.4|1516|1517|1516.4|1516.4|1516|1627
1612277530000|2021-02-02 14:52:10|1516.2|1516.2|1516.8|1516.2|1516.8|1516.2|1516.2|1515.8|2156
1612277540000|2021-02-02 14:52:20|1516.6|1516|1515|1514.4|1516.8|1516|1514.8|1514.4|24817
1612277550000|2021-02-02 14:52:30|1515.2|1514.6|1515.2|1515|1515.6|1515.4|1515.2|1514.6|3696
1612277560000|2021-02-02 14:52:40|1515|1514.8|1514.8|1514.4|1515|1514.8|1514.4|1514|2936
1612277570000|2021-02-02 14:52:50|1514.6|1514.2|1515.6|1515.2|1515.8|1515.6|1514.2|1514|7380
1612277580000|2021-02-02 14:53:00|1515.8|1515.4|1515.8|1515.2|1515.8|1515.6|1515.4|1515|439
1612277590000|2021-02-02 14:53:10|1516|1515.4|1516.2|1515.8|1517.2|1517|1516|1515.4|8175
1612277600000|2021-02-02 14:53:20|1516.4|1516.2|1516.8|1516.4|1516.8|1516.4|1515.8|1515.2|25530
1612277610000|2021-02-02 14:53:30|1517|1516.2|1517.6|1517.4|1518|1517.6|1517|1516.2|21734
1612277620000|2021-02-02 14:53:40|1517.4|1517.2|1517.6|1517|1518|1517.8|1516.8|1516.4|5882
1612277630000|2021-02-02 14:53:50|1517.8|1517.4|1517.8|1517.6|1517.8|1517.6|1517.6|1517.4|604
1612277640000|2021-02-02 14:54:00|1518|1517.8|1516|1515.6|1518.8|1518.4|1516|1515.4|17240
1612277650000|2021-02-02 14:54:10|1515.6|1515.4|1515.2|1515|1516|1515.4|1515|1514.4|12694
1612277660000|2021-02-02 14:54:20|1515.4|1515.2|1515.6|1515.2|1515.6|1515.2|1515.2|1515|1814
1612277670000|2021-02-02 14:54:30|1515.8|1515.4|1515.6|1515.4|1515.8|1515.6|1515.4|1515|3510
1612277680000|2021-02-02 14:54:40|1515.8|1515.2|1514.8|1514.6|1516.8|1516.4|1514.6|1514.4|32738
1612277690000|2021-02-02 14:54:50|1514.6|1514.4|1516.2|1515.8|1516.4|1516|1514.4|1514.2|6393
1612277700000|2021-02-02 14:55:00|1516|1515.6|1514.4|1514.2|1516.4|1516|1514.4|1514|16721
1612277710000|2021-02-02 14:55:10|1514.6|1514.4|1515.4|1515.2|1515.4|1515.2|1514.2|1514|7079
1612277720000|2021-02-02 14:55:20|1515.2|1515|1515.4|1515|1515.8|1515.6|1515|1514.8|12953
1612277730000|2021-02-02 14:55:30|1515.6|1515.2|1513.6|1513.2|1515.6|1515.4|1513.6|1513.2|19606
1612277740000|2021-02-02 14:55:40|1513.8|1513.4|1513.4|1512.8|1514.2|1513.4|1513.2|1512.8|5306
1612277750000|2021-02-02 14:55:50|1513.2|1513|1513.6|1513.4|1513.8|1513.4|1513|1512.4|2488
1612277760000|2021-02-02 14:56:00|1513.8|1513.6|1513.2|1512.6|1513.8|1513.6|1512.6|1512.2|24321
1612277770000|2021-02-02 14:56:10|1513.4|1512.8|1513.6|1513.2|1513.6|1513.2|1513.2|1512.4|442
1612277780000|2021-02-02 14:56:20|1513.4|1513|1513.8|1513.2|1514.6|1514.2|1513.4|1512.8|4423
1612277790000|2021-02-02 14:56:30|1513.6|1513.4|1513.8|1513.6|1514.6|1514.4|1513.6|1513.2|8528
1612277800000|2021-02-02 14:56:40|1514|1513.4|1514.2|1513.8|1514.4|1514|1513.4|1513.2|3608
1612277810000|2021-02-02 14:56:50|1514.4|1514|1518.2|1517.4|1518.2|1517.4|1514.4|1513.8|16205
1612277820000|2021-02-02 14:57:00|1518|1517.2|1516.8|1515.8|1518.2|1517.2|1516.4|1515.8|4521
1612277830000|2021-02-02 14:57:10|1516.4|1516|1516|1515.6|1516.8|1516.4|1515.6|1515.4|4134
1612277840000|2021-02-02 14:57:20|1515.8|1515.8|1516.4|1516|1517|1516.6|1515.8|1515.8|2311
1612277850000|2021-02-02 14:57:30|1516.6|1516.2|1516.6|1516.2|1517|1516.8|1515.8|1515.6|12213
1612277860000|2021-02-02 14:57:40|1516.8|1516.4|1516.6|1516.2|1516.8|1516.4|1516.6|1516.2|500
1612277870000|2021-02-02 14:57:50|1516.4|1516.4|1517.4|1517|1517.4|1517.2|1516.4|1516.4|7001
1612277880000|2021-02-02 14:58:00|1517.2|1516.8|1516.8|1516.4|1517.2|1517|1516.2|1516|6164
1612277890000|2021-02-02 14:58:10|1517|1516.6|1516|1515.8|1517|1516.6|1515.8|1515.6|4498
1612277900000|2021-02-02 14:58:20|1515.8|1515.6|1515.2|1514.8|1516|1515.8|1514.4|1514|6164
1612277910000|2021-02-02 14:58:30|1515.4|1514.6|1513.8|1513.6|1515.4|1515|1513.4|1513|29006
1612277920000|2021-02-02 14:58:40|1514|1513.4|1514|1513.6|1514.2|1514|1513.8|1513.4|4066
1612277930000|2021-02-02 14:58:50|1514.2|1514|1514.2|1513.6|1515|1514.6|1514|1513.6|4417
1612277940000|2021-02-02 14:59:00|1514.4|1513.8|1513.8|1513.4|1514.4|1513.8|1513.6|1513.4|0
1612277950000|2021-02-02 14:59:10|1514|1513.6|1515|1514.6|1515.2|1514.8|1513.8|1513.6|10724
1612277960000|2021-02-02 14:59:20|1515.2|1514.8|1515.4|1515|1516|1515.8|1515.2|1514.8|8655
1612277970000|2021-02-02 14:59:30|1515.6|1515.2|1516.4|1516.2|1516.4|1516.2|1515.6|1515.2|3233
1612277980000|2021-02-02 14:59:40|1516.6|1516.4|1515.6|1515.4|1517|1516.6|1515.4|1515.2|3909
1612277990000|2021-02-02 14:59:50|1515.4|1515.2|1516|1515.6|1516.4|1515.8|1515.4|1515.2|1938
1612278000000|2021-02-02 15:00:00|1516.2|1515.8|1516.8|1516|1516.8|1516.4|1516|1515.6|713
1612278010000|2021-02-02 15:00:10|1516.6|1516.2|1516.4|1516.2|1516.8|1516.4|1515.2|1515|5665
1612278020000|2021-02-02 15:00:20|1516.6|1516|1516.8|1516.4|1516.8|1516.4|1515.8|1515.6|2809
1612278030000|2021-02-02 15:00:30|1516.6|1516.2|1515.8|1515.6|1516.8|1516.6|1515.8|1515.4|20229
1612278040000|2021-02-02 15:00:40|1516|1515.8|1515.4|1514.8|1516.2|1515.8|1514.8|1514.6|8229
1612278050000|2021-02-02 15:00:50|1515.2|1515|1514.8|1514.4|1515.2|1515|1514.4|1514.2|3284
1612278060000|2021-02-02 15:01:00|1515|1514.6|1516.4|1516|1516.4|1516|1514.8|1514.4|3378
1612278070000|2021-02-02 15:01:10|1516.2|1516.2|1516.4|1516|1517.2|1517|1516.2|1515.8|8369
1612278080000|2021-02-02 15:01:20|1516.6|1516.2|1517|1516.6|1517|1516.6|1515.8|1515.6|1970
1612278090000|2021-02-02 15:01:30|1517.2|1516.8|1517.2|1517|1517.6|1517.4|1516.8|1516.4|7112
1612278100000|2021-02-02 15:01:40|1517.4|1516.8|1516.4|1516|1517.8|1517.4|1516.4|1516|6921
1612278110000|2021-02-02 15:01:50|1516.2|1515.8|1516.8|1516.6|1516.8|1516.6|1515.8|1515.4|8817
1612278120000|2021-02-02 15:02:00|1517|1516.8|1518.6|1518.4|1518.6|1518.4|1517|1516.8|30538
1612278130000|2021-02-02 15:02:10|1518.8|1518.2|1519|1518.6|1519.4|1519|1518|1517.8|15750
1612278140000|2021-02-02 15:02:20|1519.2|1518.8|1519.4|1519|1519.8|1519.4|1519|1518.6|8886
1612278150000|2021-02-02 15:02:30|1519.6|1519.2|1520.2|1519.8|1520.4|1520.2|1519.6|1519.2|32218
1612278160000|2021-02-02 15:02:40|1520|1519.6|1519.6|1519.2|1520|1519.8|1519.2|1519|17316
1612278170000|2021-02-02 15:02:50|1519.8|1519.4|1519|1518.6|1520|1519.6|1519|1518.6|12393
1612278180000|2021-02-02 15:03:00|1519.2|1518.8|1520.6|1520|1520.6|1520.2|1519.2|1518.8|9003
1612278190000|2021-02-02 15:03:10|1520.4|1519.8|1520.8|1520.4|1521|1520.6|1519.8|1519.4|5437
1612278200000|2021-02-02 15:03:20|1520.6|1520.6|1520.4|1520|1520.6|1520.6|1520|1519.8|4419
1612278210000|2021-02-02 15:03:30|1520.6|1520.2|1520.8|1520|1520.8|1520.4|1520.2|1520|381
1612278220000|2021-02-02 15:03:40|1521|1520.4|1520.8|1520.4|1521.2|1520.8|1520.4|1520.2|22117
1612278230000|2021-02-02 15:03:50|1520.6|1520.2|1521.8|1521.4|1521.8|1521.6|1520.6|1520.2|14026
1612278240000|2021-02-02 15:04:00|1521.6|1521.2|1521.4|1521|1521.8|1521.4|1521|1520.8|5257
1612278250000|2021-02-02 15:04:10|1521.2|1520.8|1520.6|1520.4|1521.4|1521|1520.4|1520|8132
1612278260000|2021-02-02 15:04:20|1520.8|1520.2|1521.4|1521|1521.4|1521.2|1520.4|1520.2|3180
1612278270000|2021-02-02 15:04:30|1521.2|1521.2|1521.2|1520.8|1521.8|1521.6|1521|1520.8|4991
1612278280000|2021-02-02 15:04:40|1521.4|1521|1521.4|1521|1521.4|1521|1520.8|1520.4|3528
1612278290000|2021-02-02 15:04:50|1521.6|1521.2|1521.6|1521.4|1522|1521.6|1521.4|1521|7362
1612278300000|2021-02-02 15:05:00|1521.8|1521.2|1521.4|1521|1521.8|1521.2|1520.8|1520.6|10208
1612278310000|2021-02-02 15:05:10|1521.6|1521.2|1521.4|1521|1521.6|1521.2|1520.8|1520.4|2745
1612278320000|2021-02-02 15:05:20|1521.6|1521.2|1522.8|1522.4|1522.8|1522.6|1521.6|1521.2|6232
1612278330000|2021-02-02 15:05:30|1523|1522.6|1524|1523.4|1524|1523.8|1523|1522.6|19358
1612278340000|2021-02-02 15:05:40|1523.8|1523.2|1523|1522.2|1523.8|1523.4|1522.2|1521.8|6424
1612278350000|2021-02-02 15:05:50|1522.8|1522.4|1522.8|1522.4|1523|1522.4|1522.6|1522.2|2188
1612278360000|2021-02-02 15:06:00|1523|1522.6|1522.2|1521.8|1523.2|1522.8|1522.2|1521.8|23239
1612278370000|2021-02-02 15:06:10|1522|1521.6|1520.6|1520.2|1522|1521.6|1520.4|1520|7410
1612278380000|2021-02-02 15:06:20|1520.8|1520.4|1519.8|1519.4|1520.8|1520.6|1519.6|1519.4|5218
1612278390000|2021-02-02 15:06:30|1520|1519.6|1520.2|1519.6|1520.2|1519.8|1519.4|1519.2|4174
1612278400000|2021-02-02 15:06:40|1520|1519.4|1520|1519.6|1520|1519.8|1519.6|1519.2|4563
1612278410000|2021-02-02 15:06:50|1520.2|1519.8|1519.4|1519.2|1520.4|1520|1519.4|1519.2|5238
1612278420000|2021-02-02 15:07:00|1519.2|1519|1518.4|1518.2|1519.6|1519.2|1518.4|1518.2|12950
1612278430000|2021-02-02 15:07:10|1518.6|1518|1517.4|1517|1518.8|1518|1517.4|1517|4973
1612278440000|2021-02-02 15:07:20|1517.2|1516.8|1516|1515.4|1517.4|1517|1515.2|1515|9320
1612278450000|2021-02-02 15:07:30|1515.8|1515.2|1516|1515.4|1516|1515.6|1515.2|1515|3026
1612278460000|2021-02-02 15:07:40|1515.8|1515.2|1515.8|1515.6|1516.4|1516.2|1515.8|1515.2|13364
1612278470000|2021-02-02 15:07:50|1516|1515.8|1516.2|1515.8|1516.4|1516.2|1515.8|1515.6|3818
1612278480000|2021-02-02 15:08:00|1516.4|1516|1517.2|1516.8|1517.4|1517.2|1516.2|1515.8|3976
1612278490000|2021-02-02 15:08:10|1517|1517|1516.8|1516.2|1517.4|1517.2|1516.6|1516.2|2149
1612278500000|2021-02-02 15:08:20|1516.6|1516.4|1516.6|1516|1516.8|1516.4|1515.2|1515|4149
1612278510000|2021-02-02 15:08:30|1516.4|1516.2|1517.4|1517|1517.4|1517|1516.4|1516.2|100
1612278520000|2021-02-02 15:08:40|1517.2|1516.8|1517.4|1517.2|1517.6|1517.4|1517|1516.6|1607
1612278530000|2021-02-02 15:08:50|1517.2|1517|1517.4|1516.8|1517.4|1517.2|1517.2|1516.8|1712
1612278540000|2021-02-02 15:09:00|1517.2|1517|1516.4|1516|1517.2|1517.2|1516|1515.8|8302
1612278550000|2021-02-02 15:09:10|1516.6|1516.2|1517|1516.6|1517|1516.6|1516.2|1516|1454
1612278560000|2021-02-02 15:09:20|1517.2|1516.8|1516.2|1515.8|1517.2|1517|1516|1515.6|8129
1612278570000|2021-02-02 15:09:30|1516|1515.6|1516|1515.8|1516.4|1516|1515.8|1515.4|3156
1612278580000|2021-02-02 15:09:40|1516.2|1516|1516.6|1516.2|1516.6|1516.4|1516.2|1515.8|2893
1612278590000|2021-02-02 15:09:50|1516.4|1516|1516.6|1516|1516.6|1516.2|1516|1515.8|3660
1612278600000|2021-02-02 15:10:00|1516.8|1516.2|1517|1516.4|1517|1516.8|1516.6|1516|2950
1612278610000|2021-02-02 15:10:10|1516.8|1516.2|1515.8|1515.6|1517|1516.6|1515.8|1515.6|15154
1612278620000|2021-02-02 15:10:20|1515.6|1515.4|1515.6|1515|1516|1515.8|1515.4|1515|9668
1612278630000|2021-02-02 15:10:30|1515.4|1515.2|1515|1514.6|1515.8|1515.6|1514.8|1514.4|61060
1612278640000|2021-02-02 15:10:40|1515.2|1514.8|1513.8|1513.6|1515.4|1515|1513.8|1513.4|18356
1612278650000|2021-02-02 15:10:50|1514|1513.4|1513.2|1512.8|1514.4|1514.2|1513|1512.6|18251
1612278660000|2021-02-02 15:11:00|1513.4|1513|1512.8|1512.6|1513.6|1513.4|1512.4|1512.2|14082
1612278670000|2021-02-02 15:11:10|1512.6|1512.4|1512.6|1512.2|1513.4|1513|1512.6|1512.2|1755
1612278680000|2021-02-02 15:11:20|1512.4|1512.4|1511.8|1511.4|1512.4|1512.4|1511.6|1511.2|36422
1612278690000|2021-02-02 15:11:30|1511.6|1511.2|1511.6|1511.2|1511.8|1511.4|1511.4|1511|3799
1612278700000|2021-02-02 15:11:40|1511.4|1511|1510.6|1510.4|1511.4|1511.2|1510.6|1510.2|7291
1612278710000|2021-02-02 15:11:50|1510.8|1510.6|1510.4|1510.2|1510.8|1510.6|1510.4|1510.2|2810
1612278720000|2021-02-02 15:12:00|1510.6|1510.4|1510.8|1510.4|1511|1510.8|1510.4|1510.2|14885
1612278730000|2021-02-02 15:12:10|1511|1510.2|1511.6|1511|1511.8|1511.6|1511|1510.2|6868
1612278740000|2021-02-02 15:12:20|1511.8|1511.2|1512.6|1512|1512.6|1512.4|1511.6|1511.2|4153
1612278750000|2021-02-02 15:12:30|1512.8|1512.2|1512|1511.6|1513|1512.8|1511.8|1511.4|9444
1612278760000|2021-02-02 15:12:40|1512.2|1511.8|1512.4|1512|1512.6|1512.2|1512.2|1511.6|5565
1612278770000|2021-02-02 15:12:50|1512.6|1512.2|1512.6|1512.2|1512.8|1512.6|1512.2|1511.8|1289
1612278780000|2021-02-02 15:13:00|1512.8|1512.4|1511.6|1511.4|1512.8|1512.6|1511.4|1511|7912
1612278790000|2021-02-02 15:13:10|1511.8|1511.6|1512|1511.8|1512.6|1512.2|1511.8|1511.4|8993
1612278800000|2021-02-02 15:13:20|1512.2|1512|1511.6|1511.2|1512.4|1512|1511.4|1511|3355
1612278810000|2021-02-02 15:13:30|1511.8|1511|1511|1510.8|1512|1511|1511|1510.8|9407
1612278820000|2021-02-02 15:13:40|1510.8|1510.4|1511|1510.6|1511.4|1511|1510.8|1510.4|2387
1612278830000|2021-02-02 15:13:50|1510.8|1510.4|1511|1510.6|1511|1510.8|1510.6|1510.4|1244
1612278840000|2021-02-02 15:14:00|1511.2|1510.8|1510.6|1510.2|1511.6|1511.4|1510.6|1510.2|13665
1612278850000|2021-02-02 15:14:10|1510.4|1510.4|1510.4|1510|1510.4|1510.4|1510.2|1510|3597
1612278860000|2021-02-02 15:14:20|1510.2|1510.2|1510.4|1510.2|1511.2|1510.8|1510.2|1510|5298
1612278870000|2021-02-02 15:14:30|1510.6|1510.4|1511|1510.4|1511|1510.6|1510.6|1510.2|1510
1612278880000|2021-02-02 15:14:40|1510.8|1510.2|1510.4|1510|1510.8|1510.2|1510.2|1510|12144
1612278890000|2021-02-02 15:14:50|1510.6|1510.2|1509.8|1509.6|1510.6|1510.4|1509.8|1509.6|49146
1612278900000|2021-02-02 15:15:00|1510|1509.4|1509.6|1509.2|1510.2|1510|1509.2|1509|10097
1612278910000|2021-02-02 15:15:10|1509.8|1509.4|1510.8|1510.4|1511|1510.8|1509.8|1509.4|7072
1612278920000|2021-02-02 15:15:20|1511|1510.6|1511|1510.6|1511|1510.8|1510.8|1510.4|1640
1612278930000|2021-02-02 15:15:30|1510.8|1510.4|1511.2|1510.8|1511.6|1511.2|1510.8|1510.4|13343
1612278940000|2021-02-02 15:15:40|1511.4|1511|1512.2|1511.6|1512.4|1512|1511.4|1511|2720
1612278950000|2021-02-02 15:15:50|1512.4|1511.8|1510.6|1510.2|1512.4|1512.2|1510.6|1510.2|20560
1612278960000|2021-02-02 15:16:00|1510.8|1510.4|1511|1510.6|1511.2|1510.8|1510|1509.6|12516
1612278970000|2021-02-02 15:16:10|1510.8|1510.4|1510.2|1509.8|1511|1510.6|1510|1509.8|4863
1612278980000|2021-02-02 15:16:20|1510.4|1510|1510.4|1510|1510.4|1510.2|1510.4|1509.8|0
1612278990000|2021-02-02 15:16:30|1510.2|1510.2|1511.2|1510.6|1511.4|1511.2|1510.2|1510|1403
1612279000000|2021-02-02 15:16:40|1511|1510.8|1510.4|1510|1511.2|1511|1510.4|1510|2794
1612279010000|2021-02-02 15:16:50|1510.2|1509.8|1510.2|1509.8|1510.4|1510.2|1509.8|1509.6|6086
1612279020000|2021-02-02 15:17:00|1510.4|1510|1510.6|1510.2|1511|1510.8|1510.2|1509.8|4482
1612279030000|2021-02-02 15:17:10|1510.4|1510|1510.8|1510.4|1510.8|1510.6|1509.8|1509.6|4210
1612279040000|2021-02-02 15:17:20|1510.6|1509.8|1510.8|1510.4|1510.8|1510.4|1509.6|1509.4|17174
1612279050000|2021-02-02 15:17:30|1510.6|1510|1510|1509.4|1510.8|1510.4|1509.8|1509.4|4569
1612279060000|2021-02-02 15:17:40|1510.2|1509.6|1510.8|1510.4|1510.8|1510.6|1510|1509.6|1922
1612279070000|2021-02-02 15:17:50|1510.6|1510.2|1510.6|1510.2|1510.8|1510.4|1510.2|1510|458
1612279080000|2021-02-02 15:18:00|1510.8|1510.4|1511|1510.2|1511.2|1511|1510.4|1510.2|10393
1612279090000|2021-02-02 15:18:10|1510.8|1510.6|1511|1510.6|1511.2|1511|1510.6|1510.2|4966
1612279100000|2021-02-02 15:18:20|1511.2|1510.8|1512.4|1512.2|1512.4|1512.2|1511.2|1510.6|5495
1612279110000|2021-02-02 15:18:30|1512.6|1512.4|1512|1511.4|1512.6|1512.4|1511.8|1511.4|4826
1612279120000|2021-02-02 15:18:40|1512.2|1511.6|1510.6|1510.2|1512.2|1511.6|1510.4|1510.2|4181
1612279130000|2021-02-02 15:18:50|1510.4|1510|1510|1509.6|1510.6|1510|1509.8|1509.4|6590
1612279140000|2021-02-02 15:19:00|1510.2|1509.8|1510|1509.6|1510.6|1510.4|1509.6|1509.4|2329
1612279150000|2021-02-02 15:19:10|1510.2|1509.4|1510|1509.6|1510.4|1510.2|1509.8|1509.4|473
1612279160000|2021-02-02 15:19:20|1509.8|1509.4|1510|1509.4|1510.2|1509.8|1509.2|1509|8280
1612279170000|2021-02-02 15:19:30|1510.2|1509.8|1510.2|1509.8|1510.4|1510|1510|1509.8|2849
1612279180000|2021-02-02 15:19:40|1510|1509.6|1509.6|1509.2|1510.2|1510|1509.4|1509|4711
1612279190000|2021-02-02 15:19:50|1509.8|1509.4|1509.8|1509.2|1509.8|1509.4|1509.6|1509.2|31
1612279200000|2021-02-02 15:20:00|1510|1509.8|1510|1509.6|1510.2|1509.8|1509.6|1509.2|2625
1612279210000|2021-02-02 15:20:10|1510.2|1509.8|1510.4|1510|1510.6|1510.2|1510|1509.6|1128
1612279220000|2021-02-02 15:20:20|1510.6|1510.2|1510.8|1510.4|1510.8|1510.6|1510.2|1510.2|2579
1612279230000|2021-02-02 15:20:30|1510.6|1510.6|1509.2|1509|1510.6|1510.6|1509.2|1509|5381
1612279240000|2021-02-02 15:20:40|1509.4|1509.2|1509.4|1509|1509.4|1509.2|1509.2|1509|3383
1612279250000|2021-02-02 15:20:50|1509.2|1508.8|1509|1508.6|1509.4|1509|1509|1508.6|21762
1612279260000|2021-02-02 15:21:00|1508.8|1508.4|1509.2|1508.8|1509.2|1508.8|1508.6|1508.2|6462
1612279270000|2021-02-02 15:21:10|1509.4|1509|1509|1508.8|1509.6|1509.4|1509|1508.8|3294
1612279280000|2021-02-02 15:21:20|1509.2|1509|1509.8|1509.2|1509.8|1509.6|1509.2|1509|1088
1612279290000|2021-02-02 15:21:30|1510|1509.4|1509|1508.4|1510|1509.8|1508.6|1508.2|18005
1612279300000|2021-02-02 15:21:40|1508.8|1508.6|1509.2|1508.8|1509.6|1509.4|1508.8|1508.4|8423
1612279310000|2021-02-02 15:21:50|1509.4|1509|1510.8|1510.6|1510.8|1510.6|1509.4|1509|6718
1612279320000|2021-02-02 15:22:00|1511|1510.8|1511|1510.4|1511.2|1511|1510.6|1510.2|6197
1612279330000|2021-02-02 15:22:10|1510.8|1510.6|1510.6|1510.2|1511|1510.6|1510.4|1510.2|4896
1612279340000|2021-02-02 15:22:20|1510.4|1510|1509.6|1509|1510.6|1510.2|1509.6|1509|3986
1612279350000|2021-02-02 15:22:30|1509.4|1509.2|1509.6|1509.2|1509.6|1509.4|1509.4|1509.2|1347
1612279360000|2021-02-02 15:22:40|1509.8|1509.4|1509.6|1509.2|1510.4|1510|1509.2|1508.8|9887
1612279370000|2021-02-02 15:22:50|1509.8|1509.4|1509.6|1509.2|1510|1509.8|1509.4|1509|2550
1612279380000|2021-02-02 15:23:00|1509.4|1509.4|1510.2|1509.8|1510.2|1510|1509.4|1509.2|3898
1612279390000|2021-02-02 15:23:10|1510.4|1510|1511|1510.6|1511.2|1510.8|1509.4|1509.2|10021
1612279400000|2021-02-02 15:23:20|1511.2|1510.8|1510.6|1510.2|1511.4|1511.2|1510.4|1510|4972
1612279410000|2021-02-02 15:23:30|1510.8|1510.4|1510.2|1509.8|1510.8|1510.6|1510|1509.8|3808
1612279420000|2021-02-02 15:23:40|1510|1509.6|1509.2|1508.8|1510.2|1510|1509.2|1508.6|13296
1612279430000|2021-02-02 15:23:50|1509.4|1509|1509|1508.6|1509.4|1509.2|1508.8|1508.6|8351
1612279440000|2021-02-02 15:24:00|1509.2|1508.8|1508.6|1508.4|1509.4|1509.2|1508.6|1508.2|18397
1612279450000|2021-02-02 15:24:10|1508.4|1508.2|1508.8|1508.4|1508.8|1508.6|1508.2|1508|10387
1612279460000|2021-02-02 15:24:20|1508.6|1508.6|1508.4|1508|1508.8|1508.6|1508.4|1508|1512
1612279470000|2021-02-02 15:24:30|1508.2|1508.2|1507.8|1507.4|1508.6|1508.2|1507.4|1507|53307
1612279480000|2021-02-02 15:24:40|1508|1507.6|1506.8|1506.4|1508|1507.8|1506.4|1506.2|7174
1612279490000|2021-02-02 15:24:50|1507|1506.6|1507|1506.6|1507|1506.8|1506.6|1506.4|4515
1612279500000|2021-02-02 15:25:00|1507.2|1506.8|1506.6|1506.4|1507.2|1506.8|1506.4|1506.2|10820
1612279510000|2021-02-02 15:25:10|1506.8|1506.6|1506.8|1506.2|1506.8|1506.6|1506|1505.8|18653
1612279520000|2021-02-02 15:25:20|1506.6|1506|1505.6|1505.2|1506.6|1506.2|1505.6|1505.2|7179
1612279530000|2021-02-02 15:25:30|1505.8|1505.4|1505.2|1504.8|1505.8|1505.6|1505|1504.8|28099
1612279540000|2021-02-02 15:25:40|1505.4|1505|1505.4|1505|1505.4|1505.2|1505.2|1504.8|3376
1612279550000|2021-02-02 15:25:50|1505.2|1504.8|1506|1505.4|1506.6|1506.2|1505.2|1504.8|9584
1612279560000|2021-02-02 15:26:00|1506.2|1505.6|1507|1506.6|1507|1506.8|1506|1505.6|7491
1612279570000|2021-02-02 15:26:10|1506.8|1506.4|1506|1505.8|1506.8|1506.4|1505.8|1505.4|10129
1612279580000|2021-02-02 15:26:20|1506.2|1505.6|1505.2|1504.8|1506.2|1505.6|1505|1504.8|5591
1612279590000|2021-02-02 15:26:30|1505|1504.6|1505.4|1505|1505.4|1505.2|1504.4|1504|15281
1612279600000|2021-02-02 15:26:40|1505.6|1505.2|1505.6|1505.2|1505.6|1505.4|1505.4|1505|2716
1612279610000|2021-02-02 15:26:50|1505.4|1505|1506.2|1505.8|1506.2|1506|1505.4|1505|7917
1612279620000|2021-02-02 15:27:00|1506|1506|1505.6|1505|1506.2|1506|1505.2|1505|13221
1612279630000|2021-02-02 15:27:10|1505.4|1505.2|1505.6|1505.2|1505.8|1505.4|1505.2|1505|6677
1612279640000|2021-02-02 15:27:20|1505.4|1505.4|1505.8|1505.4|1505.8|1505.6|1505.4|1505|4824
1612279650000|2021-02-02 15:27:30|1505.6|1505.2|1504.2|1503.8|1505.6|1505.2|1504|1503.6|15620
1612279660000|2021-02-02 15:27:40|1504|1503.6|1503.2|1503|1504.2|1503.6|1502.8|1502.4|17896
1612279670000|2021-02-02 15:27:50|1503|1502.8|1501.4|1501.2|1503.2|1502.8|1501.4|1501|27866
1612279680000|2021-02-02 15:28:00|1501.6|1501.4|1503.2|1503|1503.2|1503|1501.6|1501.2|10244
1612279690000|2021-02-02 15:28:10|1503.4|1503.2|1503.8|1503.2|1504.2|1503.8|1503.2|1503|8166
1612279700000|2021-02-02 15:28:20|1503.6|1503.4|1503.8|1503.6|1504.2|1503.8|1503.4|1503.2|5364
1612279710000|2021-02-02 15:28:30|1503.6|1503.4|1503.8|1503.4|1503.8|1503.6|1503.4|1503|4788
1612279720000|2021-02-02 15:28:40|1504|1503.6|1504.2|1503.8|1504.6|1504.2|1504|1503.4|7901
1612279730000|2021-02-02 15:28:50|1504|1503.6|1504|1503.4|1504.2|1503.6|1503.8|1503.4|532
1612279740000|2021-02-02 15:29:00|1503.8|1503.6|1504|1503.4|1504.4|1504.2|1503.6|1503.2|2329
1612279750000|2021-02-02 15:29:10|1503.8||1504||1504.2||1503.8||0
1612279760000|2021-02-02 15:29:20|1504.2|1503.6|1504.4|1504|1504.4|1504.2|1504.2|1503.6|1906
1612279770000|2021-02-02 15:29:30|1504.2|1504.2|1503.6|1503|1504.4|1504.2|1503.4|1503|2376
1612279780000|2021-02-02 15:29:40|1503.4|1503.2|1503|1502.6|1503.6|1503.4|1502.6|1502.4|3375
1612279790000|2021-02-02 15:29:50|1502.8|1502.8|1502.4|1502|1502.8|1502.8|1502.2|1502|1235
1612279800000|2021-02-02 15:30:00|1502.6|1502.2|1503.4|1503|1503.8|1503.4|1502.6|1502|5531
1612279810000|2021-02-02 15:30:10|1503.2|1503.2|1502.8|1502.4|1504.4|1504.2|1502.8|1502.4|11035
1612279820000|2021-02-02 15:30:20|1503|1502.6|1503.2|1502.6|1503.2|1502.8|1502.6|1502.4|2362
1612279830000|2021-02-02 15:30:30|1503|1502.4|1504|1503.6|1504|1503.8|1502.8|1502.4|8416
1612279840000|2021-02-02 15:30:40|1503.8|1503.8|1505.6|1505.2|1506|1505.6|1503.8|1503.4|13486
1612279850000|2021-02-02 15:30:50|1505.4|1505|1503.8|1503.4|1505.6|1505|1503.8|1503.4|4822
1612279860000|2021-02-02 15:31:00|1504|1503.6|1503.4|1503.2|1504.4|1504|1503.4|1503.2|3630
1612279870000|2021-02-02 15:31:10|1503.2|1503|1502.4|1502|1503.4|1503|1502.2|1502|15953
1612279880000|2021-02-02 15:31:20|1502.6|1502.2|1503.6|1503.2|1503.6|1503.4|1502.6|1502|4760
1612279890000|2021-02-02 15:31:30|1503.4|1503|1503.6|1503|1503.6|1503.4|1502.8|1502.6|4361
1612279900000|2021-02-02 15:31:40|1503.4|1502.8|1503.8|1503.4|1503.8|1503.4|1503|1502.8|3407
1612279910000|2021-02-02 15:31:50|1503.6|1503.6|1503.2|1502.6|1503.8|1503.6|1503|1502.6|4678
1612279920000|2021-02-02 15:32:00|1503.4|1502.8|1504|1503.8|1504.2|1504|1503|1502.6|3239
1612279930000|2021-02-02 15:32:10|1504.2|1503.6|1502.8|1502.2|1504.2|1504|1502.8|1502.2|11812
1612279940000|2021-02-02 15:32:20|1502.6|1502|1503|1502.4|1503|1502.8|1502.2|1502|8744
1612279950000|2021-02-02 15:32:30|1502.8|1502.6|1502.8|1502.6|1503|1502.6|1502.6|1502|4126
1612279960000|2021-02-02 15:32:40|1503|1502.8|1503.6|1503|1503.6|1503.4|1502.8|1502.6|4062
1612279970000|2021-02-02 15:32:50|1503.4|1502.8|1503|1502.6|1503.4|1503|1502.6|1502.2|3404
1612279980000|2021-02-02 15:33:00|1502.6|1502.4|1502.8|1502.4|1503.2|1503|1502.2|1502|7564
1612279990000|2021-02-02 15:33:10|1503|1502.6|1502|1501.4|1503|1502.6|1501.8|1501.4|14587
1612280000000|2021-02-02 15:33:20|1501.8|1501.6|1501.8|1501.6|1502|1501.8|1501.8|1501.6|700
1612280010000|2021-02-02 15:33:30|1502|1501.8|1502.6|1502|1503|1502.6|1502|1501.6|3473
1612280020000|2021-02-02 15:33:40|1502.4|1501.8|1502.2|1501.6|1502.4|1502|1501.8|1501.4|5143
1612280030000|2021-02-02 15:33:50|1502.4|1501.8|1502.2|1501.6|1502.6|1502.2|1501.8|1501.4|10768
1612280040000|2021-02-02 15:34:00|1502.4|1501.8|1502.4|1502|1502.4|1502.2|1501.8|1501.6|8238
1612280050000|2021-02-02 15:34:10|1502.2|1501.8|1502.8|1502.2|1503.2|1502.8|1501.8|1501.6|7461
1612280060000|2021-02-02 15:34:20|1502.6|1502.4|1502.2|1501.8|1502.8|1502.4|1502.2|1501.8|1374
1612280070000|2021-02-02 15:34:30|1502.4|1502|1503.4|1503|1503.8|1503.4|1502.2|1502|4615
1612280080000|2021-02-02 15:34:40|1503.6|1503.2|1503|1502.6|1503.6|1503.4|1503|1502.6|1777
1612280090000|2021-02-02 15:34:50|1502.8|1502.4|1502.8|1502.2|1503.2|1502.8|1502.6|1502.2|3385
1612280100000|2021-02-02 15:35:00|1502.6|1502|1502.2|1501.8|1502.8|1502.2|1501.8|1501.6|4544
1612280110000|2021-02-02 15:35:10|1502.4|1502|1501.4|1501.2|1502.4|1502.2|1501.2|1501|11024
1612280120000|2021-02-02 15:35:20|1501.6|1501.4|1501.2|1500.8|1501.6|1501.4|1500.6|1500.2|31585
1612280130000|2021-02-02 15:35:30|1501|1500.6|1501|1500.6|1501.2|1501|1500.8|1500.6|4019
1612280140000|2021-02-02 15:35:40|1501.2|1500.8|1501.6|1501.2|1501.6|1501.2|1500.8|1500.6|5083
1612280150000|2021-02-02 15:35:50|1501.4|1501.4|1501.2|1500.8|1501.6|1501.4|1500.8|1500.6|3497
1612280160000|2021-02-02 15:36:00|1501|1500.6|1501.4|1501.2|1501.4|1501.2|1501|1500.6|5428
1612280170000|2021-02-02 15:36:10|1501.6|1501.4|1501.6|1501.2|1501.6|1501.4|1501|1500.6|2813
1612280180000|2021-02-02 15:36:20|1501.8|1501.4|1502.6|1502.4|1502.6|1502.4|1501.6|1501|23338
1612280190000|2021-02-02 15:36:30|1502.8|1502.6|1502|1501.6|1503.2|1503|1502|1501.6|6049
1612280200000|2021-02-02 15:36:40|1502.2|1501.8|1502.2|1501.6|1502.2|1501.8|1502|1501.6|2600
1612280210000|2021-02-02 15:36:50|1502.4|1501.8|1502.2|1502|1502.6|1502.2|1502.2|1501.8|2696
1612280220000|2021-02-02 15:37:00|1502|1501.8|1502.4|1502.2|1502.4|1502.2|1502|1501.8|4201
1612280230000|2021-02-02 15:37:10|1502.2|1502|1502.4|1502.2|1502.4|1502.2|1502.2|1501.8|675
1612280240000|2021-02-02 15:37:20|1502.6|1502.4|1502.8|1502.2|1502.8|1502.6|1502.6|1502.2|1262
1612280250000|2021-02-02 15:37:30|1503|1502.4|1501.6|1501.2|1503|1502.6|1501.6|1501.2|17123
1612280260000|2021-02-02 15:37:40|1501.4|1501.4|1502|1501.4|1502|1501.6|1501.4|1501.2|789
1612280270000|2021-02-02 15:37:50|1501.8|1501.2|1501.6|1501.2|1502|1501.6|1501.4|1501.2|2094
1612280280000|2021-02-02 15:38:00|1501.8|1501.4|1502|1501.6|1502.2|1502|1501.4|1501.2|3475
1612280290000|2021-02-02 15:38:10|1501.8|1501.4|1501.6|1501.2|1502|1501.4|1501.2|1501|3844
1612280300000|2021-02-02 15:38:20|1501.8|1501.4|1502|1501.6|1502.2|1502|1501.8|1501.4|9562
1612280310000|2021-02-02 15:38:30|1501.6|1501.4|1501.4|1501|1501.6|1501.4|1501.2|1501|4582
1612280320000|2021-02-02 15:38:40|1501.2|1500.8|1501|1500.8|1501.4|1500.8|1500.8|1500.6|5451
1612280330000|2021-02-02 15:38:50|1501.2|1500.6|1501.2|1501|1501.2|1501|1501.2|1500.6|3505
1612280340000|2021-02-02 15:39:00|1501.4|1501.2|1501.8|1501.2|1501.8|1501.6|1501.2|1501|4360
1612280350000|2021-02-02 15:39:10|1501.6|1501.4|1501.4|1501|1501.6|1501.4|1501|1500.8|8011
1612280360000|2021-02-02 15:39:20|1501.6|1501.2|1502|1501.4|1502|1501.8|1501.6|1501.2|1996
1612280370000|2021-02-02 15:39:30|1501.8|1501.2|1502|1501.8|1502.2|1501.8|1501.6|1501.2|1259
1612280380000|2021-02-02 15:39:40|1501.8|1501.6|1501.8|1501.4|1501.8|1501.6|1501.4|1501.2|1875
1612280390000|2021-02-02 15:39:50|1501.6|1501.2|1501.2|1501|1501.8|1501.2|1501.2|1501|1180
1612280400000|2021-02-02 15:40:00|1501|1500.8|1501.8|1501.4|1501.8|1501.6|1500.8|1500.6|8220
1612280410000|2021-02-02 15:40:10|1501.6|1501.6|1502.6|1502.2|1502.6|1502.2|1501.6|1501.6|8636
1612280420000|2021-02-02 15:40:20|1502.8|1502.4|1503.2|1502.6|1503.2|1502.8|1502.4|1502|7090
1612280430000|2021-02-02 15:40:30|1503|1502.4|1502.6|1502.4|1503|1502.6|1502.6|1502.2|600
1612280440000|2021-02-02 15:40:40|1502.8|1502.2|1502.2|1501.8|1502.8|1502.4|1502|1501.8|4678
1612280450000|2021-02-02 15:40:50|1502|1501.6|1502|1501.4|1502|1501.8|1501.8|1501.4|1744
1612280460000|2021-02-02 15:41:00|1501.8|1501.6|1502.4|1501.8|1502.4|1502|1501.8|1501.6|2475
1612280470000|2021-02-02 15:41:10|1502.6|1502|1502.8|1502.4|1503|1502.8|1502.6|1501.8|752
1612280480000|2021-02-02 15:41:20|1503|1502.6|1503.6|1503.4|1503.6|1503.4|1502.8|1502.4|2618
1612280490000|2021-02-02 15:41:30|1503.8|1503.6|1504.4|1504|1504.4|1504.2|1503.8|1503.4|4693
1612280500000|2021-02-02 15:41:40|1504.2|1503.8|1504|1503.6|1504.2|1504|1503.8|1503.4|4352
1612280510000|2021-02-02 15:41:50|1503.8|1503.4|1504.4|1503.8|1504.4|1504|1503.6|1503.4|2115
1612280520000|2021-02-02 15:42:00|1504.2|1503.6|1503.6|1503.4|1504.2|1503.8|1503.6|1503.4|4282
1612280530000|2021-02-02 15:42:10|1503.4|1503.2|1504|1503.6|1504|1503.8|1503.4|1503.2|6496
1612280540000|2021-02-02 15:42:20|1503.8|1503.4|1503.8|1503.4|1504|1503.6|1503.8|1503.4|843
1612280550000|2021-02-02 15:42:30|1503.6|1503.2|1503.4|1503|1503.6|1503.2|1503.2|1503|738
1612280560000|2021-02-02 15:42:40|1503.2|1503.2|1504.4|1504|1504.4|1504|1503|1502.8|9326
1612280570000|2021-02-02 15:42:50|1504.6|1504.2|1504.8|1504.4|1504.8|1504.6|1504.4|1504|2372
1612280580000|2021-02-02 15:43:00|1505|1504.8|1505.2|1504.6|1505.2|1505|1504.8|1504.6|3360
1612280590000|2021-02-02 15:43:10|1505|1504.8|1504.8|1504.6|1505|1505|1504.6|1504.4|2383
1612280600000|2021-02-02 15:43:20|1505|1504.8|1504.6|1504.2|1505|1504.8|1504.4|1504.2|4918
1612280610000|2021-02-02 15:43:30|1504.8|1504.4|1505.4|1505.2|1505.4|1505.2|1504.6|1504.2|1291
1612280620000|2021-02-02 15:43:40|1505.6|1505|1505.8|1505.6|1505.8|1505.6|1505.6|1505|1678
1612280630000|2021-02-02 15:43:50|1506|1505.8|1506|1505.6|1506.4|1506|1505.8|1505.6|15061
1612280640000|2021-02-02 15:44:00|1506.2|1505.8|1505.6|1505.4|1506.4|1506|1505.6|1505.2|2788
1612280650000|2021-02-02 15:44:10|1505.8|1505.6|1506|1505.6|1506.2|1505.8|1505.8|1505.6|745
1612280660000|2021-02-02 15:44:20|1505.8|1505.8|1506|1505.6|1506|1505.8|1505.8|1505.6|1977
1612280670000|2021-02-02 15:44:30|1506.2|1505.8|1506|1505.6|1506.2|1506|1505.8|1505.6|8820
1612280680000|2021-02-02 15:44:40|1506.2|1505.8|1506.8|1506.2|1506.8|1506.6|1506|1505.8|9256
1612280690000|2021-02-02 15:44:50|1506.6|1506.4|1507|1506.8|1507.6|1507.2|1506.6|1506.2|11604
1612280700000|2021-02-02 15:45:00|1507.2|1507|1507.6|1507.2|1507.6|1507.4|1507|1507|4590
1612280710000|2021-02-02 15:45:10|1507.8|1507.4|1508.8|1508.4|1508.8|1508.4|1507.2|1507|20568
1612280720000|2021-02-02 15:45:20|1509|1508.6|1509.4|1509.2|1510.2|1510|1509|1508.4|32586
1612280730000|2021-02-02 15:45:30|1509.2|1509|1507.8|1507.4|1509.2|1509|1507.8|1507.4|4048
1612280740000|2021-02-02 15:45:40|1507.6|1507.2|1507.6|1507|1507.8|1507.6|1507.2|1507|2737
1612280750000|2021-02-02 15:45:50|1507.8|1507.2|1507.6|1507.2|1507.8|1507.4|1507.4|1507|1049
1612280760000|2021-02-02 15:46:00|1507.4|1507|1507.6|1506.8|1508|1507.6|1507|1506.6|19390
1612280770000|2021-02-02 15:46:10|1507.8|1507.2|1508.2|1507.6|1508.2|1508|1507.8|1507.2|4018
1612280780000|2021-02-02 15:46:20|1508|1507.8|1508.4|1508|1508.4|1508.2|1508|1507.6|1688
1612280790000|2021-02-02 15:46:30|1508.6|1508.2|1509|1508.6|1509.2|1509|1508.6|1508|4382
1612280800000|2021-02-02 15:46:40|1509.2|1508.8|1509|1508.8|1509.2|1508.8|1509|1508.4|1120
1612280810000|2021-02-02 15:46:50|1508.8|1508.6|1508.8|1508.6|1509|1508.8|1508.2|1508|4993
1612280820000|2021-02-02 15:47:00|1509|1508.4|1508.6|1508.2|1509|1508.6|1508.4|1508.2|1665
1612280830000|2021-02-02 15:47:10|1508.8|1508.6|1509.2|1508.8|1509.2|1509|1508.8|1508.2|1539
1612280840000|2021-02-02 15:47:20|1509|1508.6|1509|1508.6|1509.4|1509.2|1508.8|1508.6|5078
1612280850000|2021-02-02 15:47:30|1509.2|1508.8|1508.6|1508.4|1509.2|1509|1508.6|1508.2|2851
1612280860000|2021-02-02 15:47:40|1508.4|1508.2|1508.2|1508|1508.8|1508.4|1508|1507.6|3169
1612280870000|2021-02-02 15:47:50|1508.4|1507.8|1507.6|1507.2|1508.4|1508|1507.4|1507|3605
1612280880000|2021-02-02 15:48:00|1507.8|1507.4|1507.2|1507|1507.8|1507.4|1507|1506.8|5657
1612280890000|2021-02-02 15:48:10|1507|1506.8|1508|1507.6|1508|1507.8|1506.8|1506.4|20388
1612280900000|2021-02-02 15:48:20|1508.2|1507.8|1508.2|1508|1508.4|1508.2|1507.6|1507.4|20838
1612280910000|2021-02-02 15:48:30|1508.4|1508.2|1508|1507.4|1508.4|1508.2|1507.8|1507.4|11960
1612280920000|2021-02-02 15:48:40|1508.2|1507.6|1509.6|1509.2|1509.6|1509.4|1508.2|1507.6|7366
1612280930000|2021-02-02 15:48:50|1509.4|1509|1509.2|1508.8|1509.6|1509|1509|1508.8|1580
1612280940000|2021-02-02 15:49:00|1509|1508.6|1508.8|1508.4|1509.6|1509.2|1508.8|1508.4|2728
1612280950000|2021-02-02 15:49:10|1508.6|1508.2|1509|1508.4|1509|1508.6|1508.2|1508|677
1612280960000|2021-02-02 15:49:20|1509.2|1508.6|1509.4|1509|1509.4|1509|1509|1508.6|1810
1612280970000|2021-02-02 15:49:30|1509.2|1509.2|1509.4|1509|1509.6|1509.2|1509.2|1509|1171
1612280980000|2021-02-02 15:49:40|1509.6|1509.2|1509.4|1509|1509.6|1509.4|1509.2|1509|1686
1612280990000|2021-02-02 15:49:50|1509.6|1509.2|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|17977
1612281000000|2021-02-02 15:50:00|1509.6|1509.6|1510.4|1509.8|1510.6|1510.2|1509.6|1509.6|10427
1612281010000|2021-02-02 15:50:10|1510.2|1509.6|1509.4|1509.2|1510.2|1509.6|1509.4|1509.2|5166
1612281020000|2021-02-02 15:50:20|1509.2|1509|1508.6|1508|1509.2|1509|1508.4|1508|7329
1612281030000|2021-02-02 15:50:30|1508.4|1508.2|1508.8|1508.4|1508.8|1508.6|1508.4|1508.2|2947
1612281040000|2021-02-02 15:50:40|1509|1508.6|1509.6|1509.2|1509.6|1509.4|1509|1508.6|3090
1612281050000|2021-02-02 15:50:50|1509.4|1509|1509|1508.4|1509.6|1509.4|1508.6|1508.4|8451
1612281060000|2021-02-02 15:51:00|1508.8|1508.6|1507.4|1507|1509.2|1508.8|1507.4|1507|9291
1612281070000|2021-02-02 15:51:10|1507.6|1507.2|1507|1506.8|1507.6|1507.4|1507|1506.8|2715
1612281080000|2021-02-02 15:51:20|1506.8|1506.6|1506.8|1506.6|1507.2|1507|1506.6|1506.4|4658
1612281090000|2021-02-02 15:51:30|1506.6|1506.4|1506.6|1506|1506.6|1506.4|1506|1505.8|6636
1612281100000|2021-02-02 15:51:40|1506.8|1506.2|1507.8|1507.4|1507.8|1507.6|1506.6|1506.2|4650
1612281110000|2021-02-02 15:51:50|1508|1507.2|1508|1507.8|1508|1507.8|1507.6|1507.2|21716
1612281120000|2021-02-02 15:52:00|1508.2|1508|1508.2|1507.6|1508.4|1508.2|1507.8|1507.6|4608
1612281130000|2021-02-02 15:52:10|1508|1507.4|1505.6|1505.2|1508|1507.4|1505.4|1505|8303
1612281140000|2021-02-02 15:52:20|1505.4|1505|1506|1505.2|1506.2|1506|1505.4|1505|6492
1612281150000|2021-02-02 15:52:30|1505.8|1505.4|1506.6|1506.2|1507|1506.6|1505.6|1505.4|6513
1612281160000|2021-02-02 15:52:40|1506.4|1506|1505.8|1505.4|1506.4|1506|1505.4|1505|15346
1612281170000|2021-02-02 15:52:50|1505.6|1505.6|1505.8|1505.6|1505.8|1505.6|1505.6|1505.6|4993
1612281180000|2021-02-02 15:53:00|1505.6|1505.4|1505.6|1505.2|1505.8|1505.4|1505.4|1505|3231
1612281190000|2021-02-02 15:53:10|1506|1505.4|1506|1505.4|1506|1505.8|1505.4|1505|11301
1612281200000|2021-02-02 15:53:20|1506.2|1505.6|1506.8|1506.4|1506.8|1506.6|1506.2|1505.6|24962
1612281210000|2021-02-02 15:53:30|1507|1506.6|1506.8|1506.4|1507.4|1507.2|1506.6|1506.4|12719
1612281220000|2021-02-02 15:53:40|1506.6|1506.2|1505.8|1505.4|1506.6|1506.4|1505.8|1505.4|8841
1612281230000|2021-02-02 15:53:50|1505.6|1505.2|1505.2|1504.8|1505.6|1505.2|1505|1504.8|19358
1612281240000|2021-02-02 15:54:00|1505|1504.6|1505.4|1505.2|1505.6|1505.4|1505|1504.6|2917
1612281250000|2021-02-02 15:54:10|1505.6|1505.4|1506.4|1506|1506.4|1506.2|1505.6|1505.2|7153
1612281260000|2021-02-02 15:54:20|1506.2|1505.8|1506.4|1505.8|1506.4|1505.8|1506|1505.6|3358
1612281270000|2021-02-02 15:54:30|1506.2|1505.6|1506|1505.8|1506.4|1505.8|1505.8|1505.6|2785
1612281280000|2021-02-02 15:54:40|1506.2|1506|1506.6|1506.4|1506.6|1506.4|1506.2|1505.8|1347
1612281290000|2021-02-02 15:54:50|1506.8|1506.6|1506.8|1506.4|1507.2|1507|1506.6|1506.2|7754
1612281300000|2021-02-02 15:55:00|1507|1506.6|1507.2|1506.8|1507.2|1506.8|1506.6|1506.2|3780
1612281310000|2021-02-02 15:55:10|1507.4|1507|1507.4|1507.2|1508|1507.8|1507.4|1507|11165
1612281320000|2021-02-02 15:55:20|1507.2|1507|1507.2|1506.6|1507.2|1507|1506.8|1506.4|714
1612281330000|2021-02-02 15:55:30|1507|1506.8|1507.2|1506.8|1507.2|1506.8|1506.8|1506.6|534
1612281340000|2021-02-02 15:55:40|1507.4|1507|1507.6|1507.2|1507.8|1507.4|1507.4|1507|679
1612281350000|2021-02-02 15:55:50|1507.4|1507.4|1508.2|1507.8|1508.2|1508|1507.4|1507.2|12349
1612281360000|2021-02-02 15:56:00|1508|1507.6|1507.4|1507|1508|1507.8|1507.2|1507|4236
1612281370000|2021-02-02 15:56:10|1507.6|1507.2|1507.8|1507.4|1507.8|1507.6|1507.4|1507|3959
1612281380000|2021-02-02 15:56:20|1507.6|1507.2|1507.6|1507|1507.6|1507.2|1506.8|1506.6|4887
1612281390000|2021-02-02 15:56:30|1507.4|1506.8|1507.4|1506.8|1507.4|1507|1507|1506.8|1259
1612281400000|2021-02-02 15:56:40|1507.2|1507|1507.4|1507|1507.4|1507.2|1507.2|1507|1348
1612281410000|2021-02-02 15:56:50|1507.2|1506.8|1506.6|1506.2|1507.4|1507|1506.4|1506.2|2727
1612281420000|2021-02-02 15:57:00|1506.8|1506.4|1506.8|1506|1506.8|1506.6|1506.4|1506|3489
1612281430000|2021-02-02 15:57:10|1506.6|1506.4|1506.8|1506.6|1506.8|1506.6|1506.4|1506.2|2265
1612281440000|2021-02-02 15:57:20|1507.2|1506.8|1507.2|1506.8|1507.4|1507|1507|1506.6|27779
1612281450000|2021-02-02 15:57:30|1507.4|1507|1506.6|1506.2|1507.6|1507.4|1506.6|1506.2|30098
1612281460000|2021-02-02 15:57:40|1506.8|1506.4|1506.8|1506.6|1506.8|1506.6|1506.2|1506|7707
1612281470000|2021-02-02 15:57:50|1507|1506.8|1507.2|1507|1507.2|1507|1506.8|1506.4|4365
1612281480000|2021-02-02 15:58:00|1507|1506.6|1507.8|1507.4|1507.8|1507.6|1506.8|1506.6|9128
1612281490000|2021-02-02 15:58:10|1507.6|1507.2|1508|1507.6|1508.2|1508|1507.4|1507.2|9871
1612281500000|2021-02-02 15:58:20|1507.8|1507.4|1508.2|1508|1508.4|1508|1507.6|1507.2|3201
1612281510000|2021-02-02 15:58:30|1508.4|1507.8|1508.6|1508.4|1508.8|1508.4|1508.4|1507.8|12151
1612281520000|2021-02-02 15:58:40|1508.8|1508.6|1509.6|1509.2|1509.8|1509.4|1508.8|1508.6|10628
1612281530000|2021-02-02 15:58:50|1509.4|1509|1509.2|1508.8|1509.6|1509.2|1509|1508.6|2633
1612281540000|2021-02-02 15:59:00|1509|1508.6|1508.6|1508.2|1509|1508.6|1508.2|1508|2783
1612281550000|2021-02-02 15:59:10|1508.4|1508|1508.8|1508.4|1508.8|1508.4|1508.4|1508|2419
1612281560000|2021-02-02 15:59:20|1509|1508.6|1509.2|1509|1509.4|1509.2|1509|1508.6|12073
1612281570000|2021-02-02 15:59:30|1509.4|1508.8|1509.8|1509.4|1509.8|1509.4|1508.8|1508.6|16058
1612281580000|2021-02-02 15:59:40|1509.6|1509.2|1509.6|1509.2|1509.8|1509.4|1509.4|1509|2730
1612281590000|2021-02-02 15:59:50|1509.4|1509|1509.4|1509|1509.6|1509.4|1509.2|1509|2198
1612281600000|2021-02-02 16:00:00|1509.6|1509.2|1508.6|1508.4|1509.6|1509.4|1508.4|1508|11122
1612281610000|2021-02-02 16:00:10|1508.8|1508.6|1508.6|1508.2|1508.8|1508.6|1508|1507.6|5289
1612281620000|2021-02-02 16:00:20|1508.8|1508.4|1509.4|1509.2|1509.4|1509.2|1508.8|1508.2|4991
1612281630000|2021-02-02 16:00:30|1509.2|1509|1508.8|1508.2|1509.4|1509|1508.6|1508.2|853
1612281640000|2021-02-02 16:00:40|1509|1508.4|1509.2|1508.8|1509.4|1509|1509|1508.4|1866
1612281650000|2021-02-02 16:00:50|1509|1508.6|1509.2|1508.8|1509.2|1508.8|1508.8|1508.4|2455
1612281660000|2021-02-02 16:01:00|1509|1508.6|1508.4|1508.2|1509|1508.6|1508.4|1508.2|863
1612281670000|2021-02-02 16:01:10|1508.2|1508|1508.8|1508.2|1508.8|1508.4|1508|1507.8|3071
1612281680000|2021-02-02 16:01:20|1508.6|1508.4|1508.4|1508.2|1509|1508.6|1508.4|1508.2|5140
1612281690000|2021-02-02 16:01:30|1508.6|1508.4|1508.8|1508.6|1508.8|1508.6|1508.2|1508|3429
1612281700000|2021-02-02 16:01:40|1509|1508.8|1509|1508.6|1509.2|1509|1508.8|1508.6|3732
1612281710000|2021-02-02 16:01:50|1509.2|1508.8|1509.2|1508.8|1509.2|1509|1509.2|1508.6|5
1612281720000|2021-02-02 16:02:00|1509.4|1509|1509.2|1509|1509.4|1509|1509|1508.8|7408
1612281730000|2021-02-02 16:02:10|1509.4|1509.2|1509.8|1509.6|1509.8|1509.6|1509.4|1509.2|6502
1612281740000|2021-02-02 16:02:20|1510|1509.8|1510|1509.6|1510|1509.8|1509.6|1509.4|10370
1612281750000|2021-02-02 16:02:30|1509.8|1509.8|1510.4|1510|1510.4|1510.2|1509.8|1509.8|22939
1612281760000|2021-02-02 16:02:40|1510.6|1510.2|1510.4|1510.2|1510.8|1510.4|1510.4|1510.2|3648
1612281770000|2021-02-02 16:02:50|1510.6|1510.4|1510.4|1510|1511|1510.8|1510.2|1510|16846
1612281780000|2021-02-02 16:03:00|1510.6|1510.2|1510|1509.8|1510.6|1510.2|1510|1509.8|5740
1612281790000|2021-02-02 16:03:10|1510.2|1510|1510.6|1510.4|1510.6|1510.4|1510.2|1510|382
1612281800000|2021-02-02 16:03:20|1510.8|1510.6|1512|1511.6|1512|1511.6|1510.8|1510.6|22031
1612281810000|2021-02-02 16:03:30|1511.8|1511.4|1512.4|1512.2|1512.8|1512.4|1511.6|1511.4|12480
1612281820000|2021-02-02 16:03:40|1512.6|1512|1512|1511.6|1512.6|1512|1512|1511.6|4201
1612281830000|2021-02-02 16:03:50|1512.2|1511.8|1511.4|1511|1512.2|1512|1511.2|1511|8378
1612281840000|2021-02-02 16:04:00|1511.2|1510.8|1510.4|1510|1511.2|1510.8|1510|1509.6|4624
1612281850000|2021-02-02 16:04:10|1510.2|1510.2|1509.8|1509.4|1510.6|1510.4|1509.6|1509.4|7043
1612281860000|2021-02-02 16:04:20|1510|1509.6|1509.6|1509|1510|1509.6|1509.4|1509|3729
1612281870000|2021-02-02 16:04:30|1509.4|1509.2|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|5202
1612281880000|2021-02-02 16:04:40|1509.6||1509.6||1509.8||1509.6||150
1612281890000|2021-02-02 16:04:50|1509.8|1509.2|1509.4|1509|1509.8|1509.4|1509.2|1508.8|3139
1612281900000|2021-02-02 16:05:00|1509.2|1509.2|1509.2|1509|1509.2|1509.2|1509|1508.8|4234
1612281910000|2021-02-02 16:05:10|1509.4|1509.2|1509.8|1509.6|1509.8|1509.6|1509.2|1509|22752
1612281920000|2021-02-02 16:05:20|1510|1509.8|1510.4|1509.8|1510.4|1510|1510|1509.8|1748
1612281930000|2021-02-02 16:05:30|1510.6|1510|1509.6|1509.4|1510.6|1510.2|1509.6|1509.4|7192
1612281940000|2021-02-02 16:05:40|1509.4|1509.2|1510.6|1510.2|1510.6|1510.2|1509.4|1509.2|16999
1612281950000|2021-02-02 16:05:50|1510.4|1510|1510.4|1510|1510.8|1510.4|1510.2|1510|1222
1612281960000|2021-02-02 16:06:00|1510.2|1509.8|1510|1509.6|1510.4|1510|1509.6|1509.4|8431
1612281970000|2021-02-02 16:06:10|1509.8|1509.4|1510|1509.6|1510.4|1510.2|1509.8|1509.4|7482
1612281980000|2021-02-02 16:06:20|1509.8|1509.4|1509.2|1508.8|1509.8|1509.4|1509|1508.6|38738
1612281990000|2021-02-02 16:06:30|1509.4|1509|1509|1508.4|1509.4|1509|1508.4|1508.2|15186
1612282000000|2021-02-02 16:06:40|1508.8|1508.2|1507.8|1507.4|1508.8|1508.2|1507.6|1507.4|13279
1612282010000|2021-02-02 16:06:50|1507.6|1507.6|1507.8|1507.6|1507.8|1507.6|1507.6|1507.4|3941
1612282020000|2021-02-02 16:07:00|1508|1507.4|1508|1507.6|1508|1507.8|1507.8|1507.4|4907
1612282030000|2021-02-02 16:07:10|1507.8|1507.4|1507.6|1507.2|1507.8|1507.4|1507.2|1507|11078
1612282040000|2021-02-02 16:07:20||1507.4||1507.2||1507.4||1507.2|1313
1612282050000|2021-02-02 16:07:30|1507.8|1507.4|1507.8|1507.4|1507.8|1507.6|1507.4|1507.2|13160
1612282060000|2021-02-02 16:07:40|1507.6|1507.2|1507.6|1507.2|1507.8|1507.4|1507|1506.8|18658
1612282070000|2021-02-02 16:07:50|1507.4|1507.4|1508.4|1508.2|1508.4|1508.2|1507.4|1507.2|5727
1612282080000|2021-02-02 16:08:00|1508.6|1508.4|1508.6|1508.2|1509|1508.6|1508.6|1508.2|4008
1612282090000|2021-02-02 16:08:10|1508.8|1508.4|1509.2|1508.8|1509.2|1509|1508.6|1508.2|3447
1612282100000|2021-02-02 16:08:20|1509|1508.6|1509.4|1509|1509.4|1509|1508.8|1508.6|2167
1612282110000|2021-02-02 16:08:30|1509.6|1509.2|1510|1509.4|1510|1509.6|1509.2|1508.8|5320
1612282120000|2021-02-02 16:08:40|1509.8|1509.6|1509.8|1509.4|1510|1509.6|1509.6|1509.4|0
1612282130000|2021-02-02 16:08:50|1510|1509.8|1509.8|1509.4|1510|1509.8|1509.4|1509.2|6128
1612282140000|2021-02-02 16:09:00|1509.6|1509.2|1509.2|1508.6|1509.6|1509.2|1508.8|1508.6|2172
1612282150000|2021-02-02 16:09:10|1509.4|1508.8|1510|1509.6|1510|1509.8|1509.4|1508.8|650
1612282160000|2021-02-02 16:09:20|1509.6|1509.4|1509.6|1509.2|1510|1509.4|1509.6|1509.2|2908
1612282170000|2021-02-02 16:09:30|1509.4|1509|1509.4|1509.2|1509.6|1509.2|1509|1508.8|8680
1612282180000|2021-02-02 16:09:40|1509.2|1509|1509.8|1509.2|1509.8|1509.4|1509.2|1508.8|3464
1612282190000|2021-02-02 16:09:50|1509.6|1509.4|1509.8|1509.2|1509.8|1509.6|1509.4|1509.2|1844
1612282200000|2021-02-02 16:10:00|1510|1509.4|1510|1509.4|1510|1509.6|1509.4|1509.2|1206
1612282210000|2021-02-02 16:10:10|1509.8|1509.6|1510|1509.8|1510|1509.8|1509.4|1509.2|3318
1612282220000|2021-02-02 16:10:20|1510.2|1510|1510.4|1509.8|1510.4|1510|1510|1509.8|7208
1612282230000|2021-02-02 16:10:30|1510.2|1510|1510.4|1509.8|1510.6|1510.4|1510.2|1509.8|1036
1612282240000|2021-02-02 16:10:40|1510.2|1509.6|1510.4|1510.2|1510.4|1510.2|1509.6|1509.4|8953
1612282250000|2021-02-02 16:10:50|1510.6|1510|1509.8|1509.4|1510.8|1510.4|1509.8|1509.4|4422
1612282260000|2021-02-02 16:11:00|1509.6|1509.2|1508.6|1508.2|1509.6|1509.4|1508.4|1508.2|11095
1612282270000|2021-02-02 16:11:10|1508.4|1508.4|1508.8|1508.4|1508.8|1508.6|1508.4|1508.2|927
1612282280000|2021-02-02 16:11:20|1509|1508.6|1509.4|1508.8|1509.4|1509|1508.8|1508.6|1597
1612282290000|2021-02-02 16:11:30|1509.6|1509|1509.8|1509.4|1509.8|1509.4|1509.6|1509|343
1612282300000|2021-02-02 16:11:40|1510|1509.6|1510|1509.8|1510|1509.8|1510|1509.4|854
1612282310000|2021-02-02 16:11:50|1509.8|1509.6|1510.4|1510|1510.6|1510.2|1509.8|1509.6|1233
1612282320000|2021-02-02 16:12:00|1510.2|1509.8|1510.2|1509.8|1510.2|1510|1509.8|1509.6|4394
1612282330000|2021-02-02 16:12:10|1510.4|1510|1510.8|1510.4|1510.8|1510.6|1510.4|1509.8|2356
1612282340000|2021-02-02 16:12:20|1511|1510.6|1511|1510.6|1511|1510.8|1510.8|1510.4|5136
1612282350000|2021-02-02 16:12:30|1510.8|1510.8|1510.8|1510.4|1511|1510.8|1510.8|1510.4|4949
1612282360000|2021-02-02 16:12:40|1511|1510.6|1511.6|1511.4|1511.6|1511.4|1510.8|1510.6|10731
1612282370000|2021-02-02 16:12:50|1511.4|1511.2|1511.6|1511|1511.6|1511.2|1511|1510.8|6391
1612282380000|2021-02-02 16:13:00|1511.8|1511.2|1512|1511.6|1512|1511.8|1511.6|1511|4677
1612282390000|2021-02-02 16:13:10|1512.2|1511.8|1512.2|1511.8|1512.4|1512|1512|1511.8|7135
1612282400000|2021-02-02 16:13:20|1512.4|1511.6|1511.6|1511.2|1512.4|1511.6|1511.2|1511|7752
1612282410000|2021-02-02 16:13:30|1511.8|1511|1511.8|1511.2|1511.8|1511.6|1511.6|1511|1468
1612282420000|2021-02-02 16:13:40|1512|1511.6|1512.2|1511.6|1512.2|1511.8|1512|1511.2|5233
1612282430000|2021-02-02 16:13:50|1512|1511.8|1512.2|1511.8|1512.4|1512.2|1512|1511.8|100
1612282440000|2021-02-02 16:14:00|1512|1511.6|1510.8|1510.4|1512|1511.6|1510.4|1510.2|4801
1612282450000|2021-02-02 16:14:10|1511.2|1510.6|1511.6|1511|1511.6|1511.2|1511.2|1510.6|11724
1612282460000|2021-02-02 16:14:20|1511.4|1510.8|1511.2|1511|1511.4|1511|1511.2|1510.8|5697
1612282470000|2021-02-02 16:14:30|1511.4|1511.2|1511.2|1511|1512|1511.6|1511.2|1511|1777
1612282480000|2021-02-02 16:14:40|1511.4|1511.2|1511.2|1511|1511.4|1511.2|1511.2|1511|456
1612282490000|2021-02-02 16:14:50|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|1108
1612282500000|2021-02-02 16:15:00|1511.6|1511|1512|1511.6|1512.2|1511.8|1511.6|1511|1383
1612282510000|2021-02-02 16:15:10|1512.4|1511.8|1512.4|1511.8|1512.6|1512|1512.4|1511.8|740
1612282520000|2021-02-02 16:15:20|1512|1511.6|1512.4|1511.8|1512.4|1512|1512|1511.6|2040
1612282530000|2021-02-02 16:15:30|1512.2|1511.6|1512.2|1511.6|1512.4|1511.8|1512|1511.6|370
1612282540000|2021-02-02 16:15:40|1512.4|1512|1512.2|1511.8|1512.4|1512|1512.2|1511.8|0
1612282550000|2021-02-02 16:15:50|1512.4|1512|1512.4|1512|1512.6|1512.2|1512.2|1511.8|2182
1612282560000|2021-02-02 16:16:00|1512.2|1511.8|1512.4|1511.8|1512.4|1511.8|1512.2|1511.8|600
1612282570000|2021-02-02 16:16:10|1512.2|1511.6|1512.6|1512.2|1512.6|1512.2|1512.2|1511.6|553
1612282580000|2021-02-02 16:16:20|1512.4|1511.8|1512.4|1511.8|1512.4|1511.8|1512|1511.6|859
1612282590000|2021-02-02 16:16:30|1512.6|1512|1512|1511.6|1512.6|1512|1512|1511.6|402
1612282600000|2021-02-02 16:16:40|1512.2|1511.8|1512|1511.6|1512.2|1511.8|1512|1511.6|0
1612282610000|2021-02-02 16:16:50|1512.2|1511.8|1512.4|1512|1512.4|1512|1512|1511.6|845
1612282620000|2021-02-02 16:17:00|1512|1511.8|1512.8|1512.4|1512.8|1512.4|1512|1511.6|569
1612282630000|2021-02-02 16:17:10|1513|1512.2|1513|1512.6|1513|1512.6|1512.6|1512.2|295
1612282640000|2021-02-02 16:17:20|1512.8|1512.4|1512.8|1512.4|1513|1512.4|1512.6|1512.2|250
1612282650000|2021-02-02 16:17:30|1512.6|1512|1512.8|1512.4|1512.8|1512.4|1512.6|1512|300
1612282660000|2021-02-02 16:17:40|1513.4|1512.8|1513.2|1512.8|1513.4|1513|1513.2|1512.6|2236
1612282670000|2021-02-02 16:17:50|1513.4|1513|1512.8|1512.2|1513.4|1513|1512.6|1512|1305
1612282680000|2021-02-02 16:18:00|1512.6|1512|1512|1511.6|1512.6|1512|1512|1511.6|6013
1612282690000|2021-02-02 16:18:10|1512.2|1511.8|1512.6|1512|1512.6|1512|1512.2|1511.6|538
1612282700000|2021-02-02 16:18:20|1512.4|1511.8|1512.4|1511.8|1512.6|1512|1512.2|1511.8|249
1612282710000|2021-02-02 16:18:30|1512.6|1512|1513.2|1512.8|1513.2|1512.8|1512.6|1512|1141
1612282720000|2021-02-02 16:18:40|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|844
1612282730000|2021-02-02 16:18:50|1512.8|1512.4|1512.8|1512.4|1513.2|1512.6|1512.8|1512.4|0
1612282740000|2021-02-02 16:19:00|1513|1512.6|1513.2|1512.6|1513.2|1512.6|1513|1512.4|200
1612282750000|2021-02-02 16:19:10|1513|1512.4|1513|1512.6|1513.2|1512.6|1512.8|1512.4|500
1612282760000|2021-02-02 16:19:20|1513.2|1512.4|1513.6|1513|1513.6|1513|1513.2|1512.4|2700
1612282770000|2021-02-02 16:19:30|1513.4|1512.8|1513.8|1513|1513.8|1513.2|1513.4|1512.8|462
1612282780000|2021-02-02 16:19:40|1513.6|1512.8|1513.2|1512.8|1513.8|1513.2|1513|1512.6|600
1612282790000|2021-02-02 16:19:50|1513.6|1513|1513.6|1513|1513.6|1513.2|1513.6|1513|10
1612282800000|2021-02-02 16:20:00|1514|1513.2|1514.2|1513.6|1514.4|1513.8|1514|1513.2|1989
1612282810000|2021-02-02 16:20:10|1514|1513.4|1514.2|1513.8|1514.2|1513.8|1514|1513.4|407
1612282820000|2021-02-02 16:20:20|1514|1513.6|1513.6|1513.2|1514.2|1513.8|1513.4|1513|764
1612282830000|2021-02-02 16:20:30|1513.2|1513|1513.2|1512.8|1513.6|1513.2|1513.2|1512.6|512
1612282840000|2021-02-02 16:20:40|1513|1512.6|1513.8|1513.4|1513.8|1513.4|1513|1512.6|583
1612282850000|2021-02-02 16:20:50|1513.6|1513.2|1513.4|1512.8|1513.6|1513.4|1513.4|1512.8|622
1612282860000|2021-02-02 16:21:00|1513.6|1513|1513.4|1512.8|1513.6|1513|1513.4|1512.8|0
1612282870000|2021-02-02 16:21:10|1513.2||1513.2||1513.2||1513.2||0
1612282880000|2021-02-02 16:21:20|1513.4|1513|1513.4|1512.8|1513.6|1513|1513.4|1512.8|0
1612282890000|2021-02-02 16:21:30|1513.6|1513|1513.6|1513|1514|1513.4|1513.6|1513|453
1612282900000|2021-02-02 16:21:40|1513.8|1513.2|1513.6|1513.2|1513.8|1513.4|1513.6|1513|955
1612282910000|2021-02-02 16:21:50|1513.8|1513|1513.8|1513.4|1514.2|1513.6|1513.6|1513|1499
1612282920000|2021-02-02 16:22:00|1513.6|1513.2|1514|1513.6|1514.4|1513.8|1513.6|1513|800
1612282930000|2021-02-02 16:22:10|1514.2|1513.4|1513.6|1513|1514.2|1513.4|1513.4|1513|547
1612282940000|2021-02-02 16:22:20|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513|0
1612282950000|2021-02-02 16:22:30|1514|1513|1513.6|1513.2|1514|1513.6|1513.6|1513|1857
1612282960000|2021-02-02 16:22:40|1513.2|1513|1512.6|1512|1513.2|1513|1512.4|1512|599
1612282970000|2021-02-02 16:22:50|1512.4|1511.8|1511.6|1511|1512.4|1511.8|1511.6|1511|1776
1612282980000|2021-02-02 16:23:00|1511.4|1510.8|1511.4|1510.8|1511.6|1511|1511|1510.4|189
1612282990000|2021-02-02 16:23:10|1511.2|1510.6|1511.4|1511|1511.6|1511|1511.2|1510.6|900
1612283000000|2021-02-02 16:23:20|1511.2|1510.8|1512|1511.4|1512|1511.4|1511.2|1510.8|639
1612283010000|2021-02-02 16:23:30|1512.2|1511.6|1512.4|1511.8|1512.6|1512|1512.2|1511.6|0
1612283020000|2021-02-02 16:23:40|1512.2|1512.2|1512.4|1512|1512.6|1512.2|1512.2|1512|793
1612283030000|2021-02-02 16:23:50|1512.6|1511.8|1512.8|1512.2|1512.8|1512.2|1512.4|1511.8|15
1612283040000|2021-02-02 16:24:00|1513|1512.4|1513.2|1512.6|1513.2|1512.6|1512.8|1512.2|600
1612283050000|2021-02-02 16:24:10|1513|1512.8|1513.2|1512.8|1513.2|1512.8|1513|1512.6|269
1612283060000|2021-02-02 16:24:20|1513|1512.6|1513.4|1512.8|1513.6|1513|1513|1512.6|0
1612283070000|2021-02-02 16:24:30|1513.6|1513|1514|1513.4|1514|1513.4|1513.6|1513|750
1612283080000|2021-02-02 16:24:40|1513.8|1513.2|1513.2|1512.6|1513.8|1513.4|1513.2|1512.6|703
1612283090000|2021-02-02 16:24:50|1513.4|1513|1513.4|1512.8|1513.6|1513|1513.4|1512.8|2000
1612283100000|2021-02-02 16:25:00|1513.6|1513|1514.2|1513.6|1514.2|1513.6|1513.6|1513|2589
1612283110000|2021-02-02 16:25:10|1514.4|1513.8|1513|1512.4|1514.4|1513.8|1513|1512.4|1367
1612283120000|2021-02-02 16:25:20|1512.8|1512.2|1513.4|1513|1513.6|1513.2|1512.8|1512.2|334
1612283130000|2021-02-02 16:25:30|1513.6|1512.8|1513.8|1513.2|1513.8|1513.4|1513.4|1512.8|1904
1612283140000|2021-02-02 16:25:40|1514|1513.4|1514|1513.4|1514|1513.4|1513.8|1513.2|1498
1612283150000|2021-02-02 16:25:50|1513.8|1513.2|1513.8|1513.4|1513.8|1513.4|1513.6|1513.2|2336
1612283160000|2021-02-02 16:26:00|1513.6|1513.2|1514|1513.6|1514.2|1513.6|1513.6|1513|496
1612283170000|2021-02-02 16:26:10|1514.2|1513.8|1514.4|1514|1514.6|1514.2|1514|1513.8|1211
1612283180000|2021-02-02 16:26:20|1514.6|1514.2|1514.2|1513.8|1514.8|1514.4|1514.2|1513.8|1303
1612283190000|2021-02-02 16:26:30|1514.4|1514|1514|1513.6|1514.4|1514|1514|1513.6|527
1612283200000|2021-02-02 16:26:40|1513.8|1513.2|1513|1512.4|1514|1513.4|1512.8|1512.4|2040
1612283210000|2021-02-02 16:26:50|1512.8|1510.4|1511.6|1511.2|1512.8|1511.2|1511|1510.4|3400
1612283220000|2021-02-02 16:27:00|1511.8|1511|1511.6|1511.2|1512|1511.4|1511.6|1511|2371
1612283230000|2021-02-02 16:27:10|1512|1511.4|1511.8|1511.2|1512.4|1511.8|1511.8|1511.2|1288
1612283240000|2021-02-02 16:27:20|1512|1511.4|1512|1511.4|1512.2|1511.8|1512|1511.4|4872
1612283250000|2021-02-02 16:27:30|1512.2|1511.6|1513|1512.4|1513|1512.4|1512.2|1511.6|2055
1612283260000|2021-02-02 16:27:40|1512.4|1512|1512.6|1512|1512.6|1512|1512.4|1512|1847
1612283270000|2021-02-02 16:27:50|1512.4|1512.2|1512.8|1512.2|1513|1512.4|1512.4|1512|2447
1612283280000|2021-02-02 16:28:00|1513|1512.4|1513|1512.6|1513.2|1512.6|1513|1512.4|250
1612283290000|2021-02-02 16:28:10|1513.2|1512.2|1513|1512.4|1513.2|1512.8|1512.8|1512.2|571
1612283300000|2021-02-02 16:28:20|1512.6|1512|1511.2|1510.8|1512.6|1512|1511.2|1510.6|590
1612283310000|2021-02-02 16:28:30|1511.6|1511|1512|1511.4|1512|1511.4|1511.2|1510.8|1074
1612283320000|2021-02-02 16:28:40|1512.2|1511.6|1512|1511.4|1512.2|1511.6|1511.6|1511.2|364
1612283330000|2021-02-02 16:28:50|1512.2|1511.6|1512.2|1511.6|1512.4|1511.8|1512.2|1511.6|382
1612283340000|2021-02-02 16:29:00|1512|1511.4|1512|1511.6|1512.2|1511.8|1512|1511.4|327
1612283350000|2021-02-02 16:29:10|1512.4|1512|1511.2|1510.8|1512.6|1512|1511.2|1510.8|610
1612283360000|2021-02-02 16:29:20|1511.4|1510.6|1512|1511.4|1512|1511.4|1511.4|1510.6|1754
1612283370000|2021-02-02 16:29:30|1511.8|1511.2|1511|1510.6|1511.8|1511.2|1511|1510.6|1995
1612283380000|2021-02-02 16:29:40|1511.2|1510.8|1511|1510.6|1511.2|1510.8|1510.8|1510|1871
1612283390000|2021-02-02 16:29:50|1511.2|1510.4|1510.8|1510|1511.2|1510.6|1510.6|1509.8|252
1612339220000|2021-02-03 08:00:20|1519.2|1519|1521.8|1519.6|1522|1521.8|1518.6|1518|193280
1612339230000|2021-02-03 08:00:30|1521.2|1521.2|1522.4|1520.4|1523.8|1522.6|1520.6|1518.8|28132
1612339240000|2021-02-03 08:00:40|1523|1520.6|1523.6|1522|1523.8|1523|1522.4|1520.6|5442
1612339250000|2021-02-03 08:00:50|1523.4|1523|1523.4|1521.2|1523.6|1523.4|1522.8|1521.2|25883
1612339260000|2021-02-03 08:01:00|1523.2|1521.4|1523.4|1522.2|1523.6|1522.8|1523.2|1521.2|3227
1612339270000|2021-02-03 08:01:10|1523.2|1522|1521.2|1520.8|1523.2|1522|1520|1519|11504
1612339280000|2021-02-03 08:01:20|1521|1520.4|1520.8|1519.6|1521.2|1520.8|1520.2|1519|2630
1612339290000|2021-02-03 08:01:30|1520.2|1519.4|1520.6|1520|1521.4|1521|1519.6|1518.8|7703
1612339300000|2021-02-03 08:01:40|1520.8|1520.2|1523|1522.2|1523|1522.4|1520.8|1520.2|12545
1612339310000|2021-02-03 08:01:50|1523.2|1522.6|1524|1523.4|1524.6|1523.8|1523.2|1522.2|10387
1612339320000|2021-02-03 08:02:00|1523.8|1523.2|1526.6|1525.8|1527|1526.4|1523.6|1523|29400
1612339330000|2021-02-03 08:02:10|1526.4|1526|1526.4|1525.2|1526.6|1526|1526.2|1525.2|3415
1612339340000|2021-02-03 08:02:20|1525.8|1525|1524|1523|1526.4|1525|1522.6|1522.2|11745
1612339350000|2021-02-03 08:02:30|1523.8|1523.2|1524.8|1523.6|1525.8|1524.6|1523.8|1523.2|8302
1612339360000|2021-02-03 08:02:40|1525|1523.8|1525|1524.2|1525.8|1525|1524.6|1523.6|5388
1612339370000|2021-02-03 08:02:50|1525.2|1524.6|1524|1522.8|1525.6|1524.8|1522.6|1521.6|23696
1612339380000|2021-02-03 08:03:00|1523.8|1522.6|1523.2|1522.6|1523.8|1523.2|1523|1522|4266
1612339390000|2021-02-03 08:03:10|1523|1522.4|1519.6|1518.6|1523.2|1522.4|1519.6|1518.6|28413
1612339400000|2021-02-03 08:03:20|1519.4|1518.4|1519.2|1518.2|1519.8|1519.4|1517.8|1517.4|17394
1612339410000|2021-02-03 08:03:30|1519.4|1518.4|1521.2|1520|1521.6|1520.6|1519.2|1518.4|10561
1612339420000|2021-02-03 08:03:40|1521|1520.2|1521|1520.6|1521.2|1520.6|1521|1520|1880
1612339430000|2021-02-03 08:03:50|1520.6|1520|1521.2|1520.4|1521.2|1520.4|1520.4|1519.2|961
1612339440000|2021-02-03 08:04:00|1521|1519.8|1521.8|1521|1522.6|1522|1520.8|1519.4|8956
1612339450000|2021-02-03 08:04:10|1521.4|1520.6|1521.8|1520.2|1522|1521.2|1521|1520|7390
1612339460000|2021-02-03 08:04:20|1522|1521|1520.8|1520.2|1522.2|1521.4|1520.6|1520|3642
1612339470000|2021-02-03 08:04:30|1520.4|1520|1520.2|1519.6|1520.8|1520|1519.4|1518.6|7465
1612339480000|2021-02-03 08:04:40|1520|1518.8|1520.4|1519.6|1520.6|1520|1519.8|1518.8|2569
1612339490000|2021-02-03 08:04:50|1520.2|1519.2|1521.6|1520.8|1521.8|1521.6|1519.8|1518.8|5994
1612339500000|2021-02-03 08:05:00|1521.4|1520.6|1521|1520|1521.8|1521.2|1520.4|1519.6|5474
1612339510000|2021-02-03 08:05:10|1520.8|1519.6|1517.8|1517|1520.8|1519.6|1517.4|1516.8|6717
1612339520000|2021-02-03 08:05:20|1518|1517.2|1518.8|1518|1519|1518|1517.2|1516.6|15402
1612339530000|2021-02-03 08:05:30|1519|1518.2|1519.2|1518.2|1519.4|1518.8|1518.8|1518.2|772
1612339540000|2021-02-03 08:05:40|1519|1518|1518.6|1517.6|1519.4|1519|1518|1517.2|5171
1612339550000|2021-02-03 08:05:50|1518.8|1517.8|1520|1519.2|1520.4|1519.8|1518.8|1517.8|11128
1612339560000|2021-02-03 08:06:00|1520.2|1519.4|1521|1520.2|1521.4|1520.8|1519.8|1519|11512
1612339570000|2021-02-03 08:06:10|1520.8|1520|1520.4|1519|1520.8|1520.2|1519.8|1519|981
1612339580000|2021-02-03 08:06:20|1520.2|1519.4|1520.2|1519.4|1520.6|1520.2|1520.2|1519.4|2534
1612339590000|2021-02-03 08:06:30|1520.4|1520|1519.4|1518.6|1520.6|1520|1519|1518.6|26484
1612339600000|2021-02-03 08:06:40|1519.2|1518.4|1518.4|1517.6|1519.4|1518.6|1518.2|1517.6|3585
1612339610000|2021-02-03 08:06:50|1518.2|1517.8|1518.2|1517.6|1518.6|1518|1518|1517.2|6670
1612339620000|2021-02-03 08:07:00|1518.4|1517.8|1519.6|1519|1519.8|1519.4|1518.4|1517.6|16209
1612339630000|2021-02-03 08:07:10|1519.8|1519.2|1520.4|1519.6|1521|1520|1518.6|1518.2|16231
1612339640000|2021-02-03 08:07:20|1520.6|1520|1521.8|1521|1521.8|1521.2|1520.4|1519.4|9340
1612339650000|2021-02-03 08:07:30|1521.6|1520.8|1521.2|1520.2|1521.8|1521|1520.2|1520|2100
1612339660000|2021-02-03 08:07:40|1521.4|1520|1520.2|1520|1521.4|1520|1519.6|1519.4|6343
1612339670000|2021-02-03 08:07:50|1520.4|1519.8|1520|1519.2|1520.8|1520|1520|1519.2|4211
1612339680000|2021-02-03 08:08:00|1519.8|1519|1519.6|1519|1519.8|1519|1518.8|1518|1664
1612339690000|2021-02-03 08:08:10|1519.4|1518.8|1521.2|1520.6|1521.2|1520.6|1518.6|1518|10803
1612339700000|2021-02-03 08:08:20|1521|1520.4|1521|1520.2|1521.2|1520.6|1520.6|1520|1367
1612339710000|2021-02-03 08:08:30|1521.2|1520.4|1521.6|1521|1521.6|1521.2|1521|1520.4|1613
1612339720000|2021-02-03 08:08:40|1521.4|1520.8|1523.2|1522.6|1523.6|1522.8|1521.4|1520.8|22298
1612339730000|2021-02-03 08:08:50|1523|1522.4|1521.8|1521|1523.2|1522.4|1521.8|1520.8|2195
1612339740000|2021-02-03 08:09:00|1522|1521.2|1521.8|1521.2|1522.2|1521.2|1521.8|1521|605
1612339750000|2021-02-03 08:09:10|1521.6|1521|1521.6|1520.6|1521.8|1521.4|1520.6|1520|7387
1612339760000|2021-02-03 08:09:20|1521.4|1521|1522.2|1521|1523|1522.2|1521.2|1520.2|14861
1612339770000|2021-02-03 08:09:30|1522|1521.2|1522.2|1521.2|1522.2|1521.6|1521.4|1521|1867
1612339780000|2021-02-03 08:09:40|1522|1521|1521.4|1520.8|1522|1521|1521|1520.6|1884
1612339790000|2021-02-03 08:09:50|1521.6|1521.2|1521|1520.4|1522.2|1521.4|1520.8|1520.2|4639
1612339800000|2021-02-03 08:10:00|1520.8|1520.2|1519.6|1519.2|1520.8|1520.2|1519.2|1518.6|5503
1612339810000|2021-02-03 08:10:10|1519.8|1519.4|1520.4|1520|1520.6|1520|1519.6|1519.2|5980
1612339820000|2021-02-03 08:10:20|1520.6|1520.2|1520.4|1519.6|1521.4|1520.6|1520.2|1519.6|10665
1612339830000|2021-02-03 08:10:30|1520.2|1519.4|1520.2|1519.4|1520.8|1520.2|1520.2|1519.2|35
1612339840000|2021-02-03 08:10:40|1520|1519.2|1519.4|1518.8|1520|1520|1519.4|1518.8|1314
1612339850000|2021-02-03 08:10:50|1519.2|1518.6|1519.6|1519.2|1519.8|1519.2|1518.8|1518.6|6656
1612339860000|2021-02-03 08:11:00|1519.8|1519.4|1520.4|1519.6|1520.6|1520.2|1519.8|1519.4|7770
1612339870000|2021-02-03 08:11:10|1520.2|1519.8|1522.6|1522|1522.8|1522|1520.2|1519.8|15128
1612339880000|2021-02-03 08:11:20|1522.4|1521.8|1522|1521|1522.6|1522|1521.6|1520.6|4465
1612339890000|2021-02-03 08:11:30|1521.8|1521.2|1520.4|1519.6|1521.8|1521.2|1520.4|1519.6|3513
1612339900000|2021-02-03 08:11:40|1520.2|1519.4|1521|1520.2|1521|1520.6|1520|1519.2|5829
1612339910000|2021-02-03 08:11:50|1520.8|1520.4|1521.4|1520.6|1521.6|1521|1520.8|1520.2|8923
1612339920000|2021-02-03 08:12:00|1520.8|1520.2|1522|1521.2|1522.4|1522|1520.6|1520|18413
1612339930000|2021-02-03 08:12:10|1521.8|1521|1521.8|1521|1522.2|1521.8|1521.2|1520.8|10743
1612339940000|2021-02-03 08:12:20|1521.6|1521.2|1521.4|1520.6|1521.8|1521.4|1521|1520.4|258
1612339950000|2021-02-03 08:12:30|1521.2|1520.4|1521|1520.4|1521.4|1520.6|1520.6|1520.2|1915
1612339960000|2021-02-03 08:12:40|1520.8|1520.2|1520|1519.2|1521|1520.2|1520|1519.2|7456
1612339970000|2021-02-03 08:12:50|1520.2|1519|1519.4|1518.6|1520.2|1519|1519.2|1518.4|4719
1612339980000|2021-02-03 08:13:00|1519.2|1518.8|1520|1519|1520|1519|1519.2|1518.4|50
1612339990000|2021-02-03 08:13:10|1519.8|1519.2|1520|1519.2|1520.2|1519.6|1519.6|1519.2|1672
1612340000000|2021-02-03 08:13:20|1519.6|1519|1520|1519.6|1520.6|1520|1519.4|1518.8|5479
1612340010000|2021-02-03 08:13:30|1519.8|1519.4|1518.6|1518.2|1520|1519.4|1518.6|1518|3854
1612340020000|2021-02-03 08:13:40|1518.8|1518|1518.6|1518|1518.8|1518.2|1518.2|1517.6|6528
1612340030000|2021-02-03 08:13:50|1518.4|1517.8|1517.4|1516.4|1518.6|1518|1517.4|1516.2|4775
1612340040000|2021-02-03 08:14:00|1517|1516.2|1516.6|1515.8|1517.2|1516.4|1515.8|1515.2|25727
1612340050000|2021-02-03 08:14:10|1516.4|1515.6|1514.6|1514.4|1516.6|1515.6|1514.4|1514|53695
1612340060000|2021-02-03 08:14:20|1514.8|1514.2|1514|1513.2|1514.8|1514.2|1514|1513|9010
1612340070000|2021-02-03 08:14:30|1513.8|1513.4|1513.8|1513.2|1514.2|1513.8|1513.4|1513|17317
1612340080000|2021-02-03 08:14:40|1513.6|1513|1513.2|1512.8|1513.8|1513.4|1513|1512.4|13891
1612340090000|2021-02-03 08:14:50|1513.4|1513|1514.8|1514|1515|1514.4|1513.4|1512.8|6501
1612340100000|2021-02-03 08:15:00|1514.6|1514.2|1517|1516|1517.2|1516.4|1514.6|1514.2|9173
1612340110000|2021-02-03 08:15:10|1516.8|1515.8|1516.6|1516|1518|1517.4|1516|1515.8|7683
1612340120000|2021-02-03 08:15:20|1516.8|1515.8|1517|1516.4|1517|1516.6|1516.6|1515.8|2214
1612340130000|2021-02-03 08:15:30|1516.8|1516.2|1516.2|1515.2|1517|1516.6|1516|1515.2|3867
1612340140000|2021-02-03 08:15:40|1516|1515.6|1516.8|1516|1517|1516|1516|1515.2|347
1612340150000|2021-02-03 08:15:50|1517|1516.4|1517|1516.4|1517|1516.6|1516.8|1516.2|1750
1612340160000|2021-02-03 08:16:00|1516.8|1516.2|1515.8|1515.2|1517.2|1516.8|1515.6|1515|8886
1612340170000|2021-02-03 08:16:10|1515.6|1515|1515.6|1514.8|1515.8|1515.2|1515|1514.2|8207
1612340180000|2021-02-03 08:16:20|1515.4|1514.6|1515.6|1515.2|1515.8|1515.2|1515|1514.4|4669
1612340190000|2021-02-03 08:16:30|1515.8|1515.6|1516.4|1515.8|1516.8|1516.2|1515.8|1515.4|1514
1612340200000|2021-02-03 08:16:40|1516.6|1515.6|1516.4|1515.8|1517.2|1516.8|1516.2|1515.6|3853
1612340210000|2021-02-03 08:16:50|1516.2|1515.6|1516|1515.4|1516.4|1515.8|1515.8|1515.2|59
1612340220000|2021-02-03 08:17:00|1516.2|1515.6|1516.2|1515.4|1516.4|1515.8|1516|1515.4|267
1612340230000|2021-02-03 08:17:10|1515.8|1515.2|1514.6|1514|1516.2|1515.4|1514.4|1514|45742
1612340240000|2021-02-03 08:17:20|1514.4|1514.2|1515.2|1514.4|1515.6|1515.2|1514.4|1514|9834
1612340250000|2021-02-03 08:17:30|1515.4|1514.6|1514.8|1514.2|1515.4|1515|1514.6|1514|1119
1612340260000|2021-02-03 08:17:40|1515|1514.4|1515.2|1514.6|1515.6|1515.2|1514.8|1514.2|3154
1612340270000|2021-02-03 08:17:50|1515|1514.4|1515.4|1514.4|1515.4|1514.6|1514.6|1514|5019
1612340280000|2021-02-03 08:18:00|1515.2|1514.2|1514.6|1514|1515.4|1514.4|1514.4|1514|862
1612340290000|2021-02-03 08:18:10|1514.4|1513.8|1514.2|1513.2|1514.6|1514.2|1513.6|1513|9833
1612340300000|2021-02-03 08:18:20|1514.4|1513.6|1514.6|1514.2|1514.6|1514.2|1514.4|1513.2|727
1612340310000|2021-02-03 08:18:30|1514.8|1514.4|1514.2|1513.6|1514.8|1514.6|1514|1513.4|18522
1612340320000|2021-02-03 08:18:40|1514.4|1513.8|1514.4|1514|1515|1514.6|1514.4|1513.8|14616
1612340330000|2021-02-03 08:18:50|1514.6|1514.2|1515|1514.4|1515.4|1515|1514.4|1514|8160
1612340340000|2021-02-03 08:19:00|1515.2|1514.6|1514.4|1513.8|1515.4|1514.8|1513.6|1513.2|19543
1612340350000|2021-02-03 08:19:10|1514.2|1513.6|1514|1513.4|1514.4|1514|1513.8|1513.4|5309
1612340360000|2021-02-03 08:19:20|1514.2|1513.8|1514.4|1513.8|1514.6|1514.2|1514.2|1513.4|2706
1612340370000|2021-02-03 08:19:30|1514.2|1513.6|1513|1512.6|1514.4|1514|1513|1512.4|5876
1612340380000|2021-02-03 08:19:40|1512.8|1512.4|1513|1512.6|1513.2|1512.8|1512.6|1512.4|8141
1612340390000|2021-02-03 08:19:50|1512.8|1512.4|1510.6|1510.2|1512.8|1512.6|1510|1509.4|63579
1612340400000|2021-02-03 08:20:00|1510.4|1510|1508.4|1508|1510.6|1510.2|1508.4|1508|13351
1612340410000|2021-02-03 08:20:10|1508.6|1508.2|1508.6|1508.2|1509.6|1509.2|1508.4|1508|18336
1612340420000|2021-02-03 08:20:20|1508.8|1508.4|1508.2|1507.6|1508.8|1508.4|1508|1507.6|6913
1612340430000|2021-02-03 08:20:30|1508.4|1507.4|1510|1509.6|1510|1509.6|1508.4|1507.4|7672
1612340440000|2021-02-03 08:20:40|1509.8|1509.4|1509.8|1509.2|1510|1509.6|1509.4|1508.6|6498
1612340450000|2021-02-03 08:20:50|1510|1509|1509.8|1509.2|1510|1509.2|1509.8|1509|1335
1612340460000|2021-02-03 08:21:00|1510|1509.4|1510.2|1509.8|1511|1510.2|1509.8|1509.2|3769
1612340470000|2021-02-03 08:21:10|1510|1509.6|1510|1509.4|1510.2|1509.6|1510|1509.2|340
1612340480000|2021-02-03 08:21:20|1510.4|1509.6|1509.8|1509.2|1510.4|1509.8|1509.2|1509|4458
1612340490000|2021-02-03 08:21:30|1510|1509.4|1509.4|1509.2|1510|1509.6|1509.4|1509|396
1612340500000|2021-02-03 08:21:40|1509.6|1509|1510|1509.4|1510|1509.6|1509.6|1509|2526
1612340510000|2021-02-03 08:21:50|1509.8|1509.2|1509.4|1509|1510.6|1510.2|1509.4|1509|11950
1612340520000|2021-02-03 08:22:00|1509.2|1508.8|1509.2|1508.8|1509.4|1508.8|1508.6|1508|12722
1612340530000|2021-02-03 08:22:10|1509|1508.6|1508.8|1508.4|1509|1508.6|1508.8|1508.2|1519
1612340540000|2021-02-03 08:22:20|1509|1508.6|1509.2|1509|1509.2|1509|1509|1508.4|2800
1612340550000|2021-02-03 08:22:30|1509.4|1509.2|1509.4|1509.2|1510.8|1510|1509.4|1509|6652
1612340560000|2021-02-03 08:22:40|1509.6|1509|1509.6|1509.2|1510|1509.6|1509.2|1509|3958
1612340570000|2021-02-03 08:22:50|1509.8|1509.4|1510.2|1510|1510.6|1510|1509.8|1509.4|4239
1612340580000|2021-02-03 08:23:00|1510|1509.8|1510.2|1509.4|1510.6|1510.2|1509.8|1509.4|5258
1612340590000|2021-02-03 08:23:10|1510|1509.2|1509.8|1509.6|1510.2|1510|1509.6|1509.2|3135
1612340600000|2021-02-03 08:23:20|1510|1509.8|1510|1509.6|1510|1509.8|1509.8|1509.4|324
1612340610000|2021-02-03 08:23:30|1509.8|1509.4|1510|1509.6|1510.2|1509.8|1509.8|1509.4|2292
1612340620000|2021-02-03 08:23:40|1510.2|1509.8|1510|1509.6|1510.4|1510|1510|1509.6|1039
1612340630000|2021-02-03 08:23:50|1509.8|1509.4|1510.2|1509.4|1510.4|1510|1509.6|1509|1945
1612340640000|2021-02-03 08:24:00|1509.8|1509.2|1508.4|1508|1509.8|1509.4|1508.4|1508|10406
1612340650000|2021-02-03 08:24:10|1508.2|1507.8|1507.6|1507|1508.4|1508|1507.2|1507|11376
1612340660000|2021-02-03 08:24:20|1507.4|1507.2|1507|1506.8|1507.6|1507.4|1507|1506.8|5878
1612340670000|2021-02-03 08:24:30|1506.8|1506.6|1508|1507.6|1508|1507.6|1506.6|1506.4|14921
1612340680000|2021-02-03 08:24:40|1507.8|1507.8|1508.6|1508.2|1508.6|1508.4|1507.8|1507.6|7925
1612340690000|2021-02-03 08:24:50|1508.8|1508.4|1509.2|1508.6|1509.4|1508.8|1508.8|1508.4|4748
1612340700000|2021-02-03 08:25:00|1509|1509|1509|1508.6|1509|1509|1508.6|1508|1788
1612340710000|2021-02-03 08:25:10|1509.2|1508.8|1509.4|1508.8|1509.4|1509.2|1509|1508.6|1674
1612340720000|2021-02-03 08:25:20|1509.2|1508.6|1509.4|1508.8|1509.6|1509.2|1509.2|1508.6|1887
1612340730000|2021-02-03 08:25:30|1509.8|1509|1509.4|1509|1510|1509.2|1509.2|1508.8|1573
1612340740000|2021-02-03 08:25:40|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1508.8|1508.6|1297
1612340750000|2021-02-03 08:25:50|1509.4|1509|1509.2|1508.4|1509.6|1509.2|1509|1508.4|866
1612340760000|2021-02-03 08:26:00|1508.8|1508.2|1509|1508.6|1509.2|1508.6|1508.8|1508.2|1432
1612340770000|2021-02-03 08:26:10|1509.2|1508.8|1509|1508.6|1509.2|1509|1508.8|1508.4|2472
1612340780000|2021-02-03 08:26:20|1509.2|1508.4|1509|1508.6|1509.4|1509|1508.4|1508.2|9641
1612340790000|2021-02-03 08:26:30|1509.2|1508.8|1508.6|1508.2|1509.2|1508.8|1508.6|1508.2|1242
1612340800000|2021-02-03 08:26:40|1508.8|1508.4|1508.8|1508.4|1509|1508.6|1508.8|1508.2|1361
1612340810000|2021-02-03 08:26:50|1508.6|1508.2|1509|1508.6|1509.2|1508.8|1508.2|1508|4818
1612340820000|2021-02-03 08:27:00|1508.8|1508.4|1508.6|1508.2|1509|1508.6|1508.6|1508.2|7616
1612340830000|2021-02-03 08:27:10|1508.8|1508.4|1509.2|1508.6|1509.4|1509|1508.8|1508.2|7213
1612340840000|2021-02-03 08:27:20|1509|1508.4|1507.8|1507.2|1509|1508.4|1507.6|1507|9184
1612340850000|2021-02-03 08:27:30|1508|1507.4|1508.2|1507.2|1508.4|1508.2|1508|1507.2|5287
1612340860000|2021-02-03 08:27:40|1508|1508|1508.2|1507.8|1508.4|1508|1507.8|1507.2|4250
1612340870000|2021-02-03 08:27:50|1508|1507.6|1508.2|1508|1508.4|1508|1508|1507.6|2046
1612340880000|2021-02-03 08:28:00|1508.4|1507.8|1508|1507.6|1508.4|1507.8|1507.8|1507.4|1806
1612340890000|2021-02-03 08:28:10|1507.8|1507.4|1508.6|1508.2|1508.8|1508.4|1507.8|1507.4|3888
1612340900000|2021-02-03 08:28:20|1508.4|1508.4|1508.4|1508|1508.6|1508.4|1508.4|1507.8|1126
1612340910000|2021-02-03 08:28:30|1508.2|1508.2|1508|1507.6|1508.6|1508.2|1508|1507.6|2813
1612340920000|2021-02-03 08:28:40|1508.2|1507.4|1507.6|1507|1508.2|1508|1507.6|1507|1120
1612340930000|2021-02-03 08:28:50|1507.8|1507.2|1508.6|1507.6|1508.6|1507.8|1507.8|1507.2|1933
1612340940000|2021-02-03 08:29:00|1508.4|1507.8|1506.8|1506.4|1508.6|1508|1506.8|1506.4|6450
1612340950000|2021-02-03 08:29:10|1506.6|1506.2|1506.4|1506.2|1506.8|1506.2|1506.4|1506|14476
1612340960000|2021-02-03 08:29:20|1506.6|1506.4|1506|1505.6|1507|1506.8|1506|1505.4|9107
1612340970000|2021-02-03 08:29:30|1505.8|1505.4|1504.4|1503.6|1505.8|1505.4|1504|1503.6|27202
1612340980000|2021-02-03 08:29:40|1504.2|1503.8|1503.4|1503|1504.2|1503.8|1503.4|1503|5458
1612340990000|2021-02-03 08:29:50|1503.2|1502.8|1502.4|1502|1503.6|1503|1501.8|1501.4|60368
1612341000000|2021-02-03 08:30:00|1502.6|1502.2|1504.2|1504|1504.2|1504|1502.4|1501.8|18415
1612341010000|2021-02-03 08:30:10|1504.4|1503.8|1504.4|1504|1505.2|1505|1504.2|1503.8|7641
1612341020000|2021-02-03 08:30:20|1504.6|1504.2|1505.6|1505.2|1505.8|1505.6|1504.4|1504|13366
1612341030000|2021-02-03 08:30:30|1505.8|1505|1505.4|1505|1506.4|1506|1505.4|1505|13825
1612341040000|2021-02-03 08:30:40|1505.6|1505.2|1505.4|1505|1505.6|1505.2|1505.4|1505|521
1612341050000|2021-02-03 08:30:50|1505.6|1505.2|1506.2|1505.8|1506.2|1505.8|1505.4|1505|7068
1612341060000|2021-02-03 08:31:00|1506|1505.6|1506|1505.4|1506.2|1505.6|1505.6|1505.2|3355
1612341070000|2021-02-03 08:31:10|1506.2|1505.6|1506|1505.6|1506.2|1505.8|1505.8|1505.4|18745
1612341080000|2021-02-03 08:31:20|1505.8|1505.4|1505.8|1505.2|1506|1505.6|1505.4|1505.2|1852
1612341090000|2021-02-03 08:31:30|1505.6|1505.4|1505.2|1504.6|1505.6|1505.4|1505|1504.6|6439
1612341100000|2021-02-03 08:31:40|1505|1505|1505.4|1505|1505.6|1505.2|1505|1504.6|13469
1612341110000|2021-02-03 08:31:50|1505.2|1504.8|1504|1503.6|1505.4|1505|1503.4|1503|20504
1612341120000|2021-02-03 08:32:00|1504.2|1503.4|1503.6|1503.2|1504.4|1504|1503.6|1503.2|5075
1612341130000|2021-02-03 08:32:10|1503.4|1503|1503.4|1503|1503.6|1503.2|1503.4|1503|1242
1612341140000|2021-02-03 08:32:20|1503.2|1502.6|1501.6|1501.4|1503.2|1502.6|1501.6|1501.4|23915
1612341150000|2021-02-03 08:32:30|1501.4|1501.2|1500|1499.4|1501.6|1501.4|1499.8|1499.4|269315
1612341160000|2021-02-03 08:32:40|1499.8|1499.2|1499|1498.4|1499.8|1499.4|1498.6|1498.2|48089
1612341170000|2021-02-03 08:32:50|1498.8|1498.2|1498.6|1498.4|1498.8|1498.6|1498.2|1498|23797
1612341180000|2021-02-03 08:33:00|1498.8|1498.2|1501.2|1500.8|1501.4|1501|1498.6|1498.2|24742
1612341190000|2021-02-03 08:33:10|1501.6|1501.2|1501.8|1501.2|1502.2|1501.6|1501.4|1501|12358
1612341200000|2021-02-03 08:33:20|1501.6|1501.4|1502.2|1501.6|1502.8|1502.2|1501.6|1501.2|5807
1612341210000|2021-02-03 08:33:30|1502.4|1501.8|1502.4|1501.8|1503|1502.4|1502|1501.6|10210
1612341220000|2021-02-03 08:33:40|1502.2|1501.6|1502.2|1501.6|1502.6|1502.2|1501.4|1501.2|28821
1612341230000|2021-02-03 08:33:50|1502.4|1501.8|1502.8|1502.4|1502.8|1502.6|1502|1501.6|20669
1612341240000|2021-02-03 08:34:00|1503|1502.6|1501.6|1501.2|1503|1502.6|1501.6|1501|9407
1612341250000|2021-02-03 08:34:10|1501.4|1501|1500.8|1500.2|1502|1501.2|1500|1499.6|31343
1612341260000|2021-02-03 08:34:20|1500.6|1500|1500.8|1500.2|1501.2|1501|1500|1499.8|15933
1612341270000|2021-02-03 08:34:30|1500.6|1500|1500|1499.6|1500.8|1500.4|1500|1499.4|22198
1612341280000|2021-02-03 08:34:40|1499.8|1499.4|1498.8|1498.4|1500|1499.4|1498.8|1498.4|5561
1612341290000|2021-02-03 08:34:50|1499|1498.6|1498.6|1498.2|1499.2|1498.8|1497.6|1497.2|37806
1612341300000|2021-02-03 08:35:00|1498.2|1498|1496.2|1495.6|1498.6|1498.2|1496|1495.6|13307
1612341310000|2021-02-03 08:35:10|1496|1495.8|1497.8|1497.4|1497.8|1497.4|1495.8|1495.6|29959
1612341320000|2021-02-03 08:35:20|1497.6|1497.6|1498|1497.4|1498.8|1498.2|1497.6|1497.4|12134
1612341330000|2021-02-03 08:35:30|1498.2|1497.6|1497.8|1497.4|1498.6|1498.2|1497.8|1497.4|7399
1612341340000|2021-02-03 08:35:40|1498|1497.6|1498.2|1497.8|1498.2|1497.8|1497.6|1497.4|10642
1612341350000|2021-02-03 08:35:50|1498|1497.6|1497.8|1497.4|1498.6|1498.2|1497.8|1497.4|10160
1612341360000|2021-02-03 08:36:00|1497.6|1497.2|1497.2|1496.6|1497.6|1497.2|1497|1496.4|4574
1612341370000|2021-02-03 08:36:10|1497.4|1496.8|1496.8|1496.4|1497.4|1497|1496.4|1496|9739
1612341380000|2021-02-03 08:36:20|1496.6|1496.2|1497.6|1497|1497.6|1497.2|1496.2|1496|14995
1612341390000|2021-02-03 08:36:30|1497.4|1497.2|1497|1496.2|1497.8|1497.4|1497|1496.2|9397
1612341400000|2021-02-03 08:36:40|1496.6|1496.4|1496.2|1495.6|1496.6|1496.4|1495.8|1495.4|4599
1612341410000|2021-02-03 08:36:50|1496|1495.4|1496.2|1495.6|1496.2|1496|1495.6|1495.4|15014
1612341420000|2021-02-03 08:37:00|1496|1495.8|1496.2|1495.6|1496.4|1496.2|1495.8|1495.4|11216
1612341430000|2021-02-03 08:37:10|1496|1495.8|1496.4|1496|1496.4|1496.2|1495.8|1495.6|8503
1612341440000|2021-02-03 08:37:20|1496.2|1495.8|1496.2|1495.8|1496.6|1496.4|1496|1495.8|6182
1612341450000|2021-02-03 08:37:30|1496.4|1496.4|1496.6|1495.8|1497|1496.6|1496.4|1495.8|4339
1612341460000|2021-02-03 08:37:40|1496.2|1495.6|1495.8|1495.6|1496.6|1495.8|1495.2|1495|12514
1612341470000|2021-02-03 08:37:50|1496|1495.4|1495.8|1495.2|1496|1495.8|1495.6|1495.2|2662
1612341480000|2021-02-03 08:38:00|1496|1495.4|1495.4|1495|1496.6|1496.2|1495.4|1495|25036
1612341490000|2021-02-03 08:38:10|1495.6|1495.2|1496.2|1495.8|1496.4|1496|1495.6|1495.2|10651
1612341500000|2021-02-03 08:38:20|1496.4|1496|1496.4|1496|1496.6|1496.2|1495.8|1495.4|8489
1612341510000|2021-02-03 08:38:30|1496.6|1496.2|1496.8|1496.4|1496.8|1496.6|1496.2|1496|6884
1612341520000|2021-02-03 08:38:40|1497|1496.2|1497.2|1496.8|1497.2|1496.8|1496.8|1496.2|5245
1612341530000|2021-02-03 08:38:50|1497.4|1497|1497.8|1497.4|1497.8|1497.4|1497.4|1497|5418
1612341540000|2021-02-03 08:39:00|1497.6|1497.2|1497.6|1497|1497.8|1497.4|1497.2|1496.8|8315
1612341550000|2021-02-03 08:39:10|1497.8|1497.4|1498.2|1497.8|1498.2|1498|1497.6|1497.4|16973
1612341560000|2021-02-03 08:39:20|1498.4|1498|1498.2|1497.6|1498.6|1498.2|1498|1497.6|5328
1612341570000|2021-02-03 08:39:30|1498|1497.8|1498|1497.6|1498.2|1497.8|1498|1497.6|4483
1612341580000|2021-02-03 08:39:40||1497.8||1497.6||1497.8||1497.6|1308
1612341590000|2021-02-03 08:39:50||1497.8||1497.6||1497.8||1497.6|104
1612341600000|2021-02-03 08:40:00|1497.8|1497.4|1497.8|1497.2|1498|1497.6|1497.6|1497.2|2500
1612341610000|2021-02-03 08:40:10|1497.6|1497.4|1498.2|1497.6|1498.2|1498|1497.6|1497.4|2328
1612341620000|2021-02-03 08:40:20|1498.4|1498|1498.8|1498.4|1498.8|1498.6|1498.2|1497.8|4114
1612341630000|2021-02-03 08:40:30|1499|1498.6|1499|1498.6|1499.2|1498.8|1499|1498.4|2957
1612341640000|2021-02-03 08:40:40|1499.2|1498.8|1499|1498.4|1499.2|1499|1498.6|1498.4|6654
1612341650000|2021-02-03 08:40:50|1498.8|1498.6|1498.6|1498.4|1499.4|1499|1498.6|1498.4|6771
1612341660000|2021-02-03 08:41:00|1498.8|1498.2|1498|1497.6|1498.8|1498.2|1497.6|1497.2|18000
1612341670000|2021-02-03 08:41:10|1497.8|1497.4|1497.4|1497|1497.8|1497.4|1497.2|1496.4|8920
1612341680000|2021-02-03 08:41:20|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|1497.2|1496.8|950
1612341690000|2021-02-03 08:41:30|1497|1496.6|1497.2|1496.8|1497.2|1496.8|1496.6|1496.4|1756
1612341700000|2021-02-03 08:41:40|1497|1496.6|1496.8|1496.4|1497|1496.8|1496.8|1496.4|355
1612341710000|2021-02-03 08:41:50|1497|1496.6|1497|1496.4|1497|1496.8|1496.8|1496.4|1270
1612341720000|2021-02-03 08:42:00|1496.8|1496.6|1497.2|1496.8|1497.2|1496.8|1496.6|1496.4|2578
1612341730000|2021-02-03 08:42:10|1497||1497||1497.2||1497||900
1612341740000|2021-02-03 08:42:20|1496.8|1496.6|1497|1496.4|1497|1496.6|1496.8|1496.4|1010
1612341750000|2021-02-03 08:42:30|1497.2|1496.6|1496.6|1496.2|1497.2|1497|1496.4|1496|2159
1612341760000|2021-02-03 08:42:40||1496||1496.2||1496.2||1496|0
1612341770000|2021-02-03 08:42:50|||||||||50
1612341780000|2021-02-03 08:43:00|1496.4|1496.4|1496|1495.8|1496.6|1496.4|1496|1495.8|5522
1612341790000|2021-02-03 08:43:10|1496.2|1495.6|1496.6|1496.2|1496.8|1496.4|1495.8|1495.4|14139
1612341800000|2021-02-03 08:43:20|1496.4|1496|1496.4|1496|1496.6|1496|1496.2|1496|0
1612341810000|2021-02-03 08:43:30|1496.6|1496.2|1496.6|1496.2|1496.8|1496.6|1496.6|1496|2677
1612341820000|2021-02-03 08:43:40|1496.8|1496.4|1497.2|1496.6|1497.6|1497.4|1496.6|1496.2|11987
1612341830000|2021-02-03 08:43:50|1497|1496.8|1497|1496.6|1497|1496.8|1496.8|1496.6|0
1612341840000|2021-02-03 08:44:00|1497.2|1496.8|1496|1495.6|1497.4|1497|1495.8|1495.6|10175
1612341850000|2021-02-03 08:44:10|1495.8|1495.4|1495.6|1495.4|1496|1495.8|1495.6|1495.4|4970
1612341860000|2021-02-03 08:44:20|1496|1495.2|1496.4|1495.8|1496.8|1496.6|1495.6|1495.2|14588
1612341870000|2021-02-03 08:44:30|1496.6|1496|1496.8|1496.2|1497|1496.6|1496.6|1496|4289
1612341880000|2021-02-03 08:44:40|1497|1496.4|1497|1496.4|1497|1496.6|1496.8|1496.4|4112
1612341890000|2021-02-03 08:44:50|1496.8|1496.6|1496.8|1496.2|1497|1496.8|1496.6|1496.2|496
1612341900000|2021-02-03 08:45:00|1496.6|1496.4|1497.2|1496.8|1497.2|1497|1496.6|1496.4|3718
1612341910000|2021-02-03 08:45:10|||||||||150
1612341920000|2021-02-03 08:45:20|1497|1496.6|1497|1496.6|1497|1496.6|1497|1496.6|998
1612341930000|2021-02-03 08:45:30|1497.2|1496.8|1497|1496.6|1497.2|1496.8|1496.6|1496.4|3677
1612341940000|2021-02-03 08:45:40|1496.8|1496.4|1496.6|1496.4|1496.8|1496.4|1496.6|1496.4|600
1612341950000|2021-02-03 08:45:50|1496.4|1496.2|1496|1495.6|1496.6|1496.4|1495.8|1495.6|16292
1612341960000|2021-02-03 08:46:00|1496.2|1495.8|1495.4|1495.2|1496.2|1496|1495.4|1495.2|5552
1612341970000|2021-02-03 08:46:10|1495.2|1495|1494.6|1494.2|1495.2|1495|1494.2|1494|57231
1612341980000|2021-02-03 08:46:20|1494.4|1494.4|1494.6|1494.4|1494.6|1494.4|1494|1493.8|14222
1612341990000|2021-02-03 08:46:30|1494.4|1494.2|1493.4|1493.2|1494.4|1494.2|1493.4|1493.2|32687
1612342000000|2021-02-03 08:46:40|1493.2|1493|1493.2|1492.8|1493.4|1493.2|1493|1492.8|7594
1612342010000|2021-02-03 08:46:50|1493|1493|1492.8|1492.6|1493.2|1493|1492.6|1492.4|3902
1612342020000|2021-02-03 08:47:00|1492.6|1492.4|1492.4|1492.2|1492.6|1492.4|1492.2|1492|11918
1612342030000|2021-02-03 08:47:10|1492.8|1492.4|1493.4|1493|1493.6|1493.4|1492.8|1492.4|21455
1612342040000|2021-02-03 08:47:20||1493.2||1493||1493.2||1493|193
1612342050000|2021-02-03 08:47:30|1493.2|1493.2|1493|1492.8|1493.2|1493.2|1493|1492.6|2802
1612342060000|2021-02-03 08:47:40|1492.8|1492.6|1493|1492.8|1493|1492.8|1492.6|1492.2|689
1612342070000|2021-02-03 08:47:50|1493.2|1493|1493.4|1493|1493.4|1493.2|1493|1492.8|7954
1612342080000|2021-02-03 08:48:00|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.6|1493.2|1065
1612342090000|2021-02-03 08:48:10|1493.8|1493.4|1492.6|1492.2|1493.8|1493.6|1492.4|1492.2|6922
1612342100000|2021-02-03 08:48:20|1492.8|1492.6|1493|1492.6|1493|1492.8|1492.6|1492.2|3820
1612342110000|2021-02-03 08:48:30|1492.8|1492.8|1493.2|1493|1493.2|1493|1492.8|1492.8|1327
1612342120000|2021-02-03 08:48:40|1493.4|1493.2|1493.4|1493|1493.6|1493.4|1493.4|1493|5940
1612342130000|2021-02-03 08:48:50|1493.6|1493.2|1494.2|1494|1494.4|1494.2|1493.6|1493|21863
1612342140000|2021-02-03 08:49:00|1494.4|1494.2|1494.2|1494|1494.6|1494.2|1494.2|1494|4266
1612342150000|2021-02-03 08:49:10|1494.4|1494.2|1495|1494.6|1495.2|1494.8|1494.4|1494|6686
1612342160000|2021-02-03 08:49:20|1494.8|1494.4|1495.2|1495|1495.8|1495.4|1494.8|1494.4|8493
1612342170000|2021-02-03 08:49:30|1495|1494.8|1493.8|1493.4|1495|1494.8|1493.8|1493|7473
1612342180000|2021-02-03 08:49:40|1494|1493.6|1494.6|1494.2|1494.6|1494.4|1494|1493.4|3469
1612342190000|2021-02-03 08:49:50|1494.4|1494|1494.6|1494|1494.6|1494|1494.2|1494|143
1612342200000|2021-02-03 08:50:00|1494.8|1494.2|1495.2|1494.8|1495.2|1495|1494.6|1494|11014
1612342210000|2021-02-03 08:50:10|1495|1495|1495|1494.6|1495.2|1495|1494.8|1494.6|9469
1612342220000|2021-02-03 08:50:20|1494.8|1494.8|1495.2|1495|1495.2|1495|1494.8|1494.8|4455
1612342230000|2021-02-03 08:50:30|1495.4|1495.2|1495.4|1495|1495.6|1495.2|1495|1494.6|13733
1612342240000|2021-02-03 08:50:40|1495.6|1495.2|1495.8|1495.6|1496|1495.8|1495.6|1495.2|7469
1612342250000|2021-02-03 08:50:50|1496|1495.8|1496.2|1495.8|1496.2|1496|1496|1495.6|3226
1612342260000|2021-02-03 08:51:00|1496|1496|1496|1495.8|1496.4|1496|1495.8|1495.6|5390
1612342270000|2021-02-03 08:51:10|1496.2|1495.6|1495.6|1495.4|1496.2|1495.6|1495.4|1495.2|2156
1612342280000|2021-02-03 08:51:20|1495.8|1495.6|1496.2|1495.8|1496.8|1496.6|1495.4|1495|13207
1612342290000|2021-02-03 08:51:30|1496|1496|1495.8|1495.4|1496.4|1496.2|1495.8|1495.4|2485
1612342300000|2021-02-03 08:51:40|1495.6|1495.6|1495.2|1495|1495.8|1495.6|1495.2|1495|6149
1612342310000|2021-02-03 08:51:50|1495|1494.8|1494.6|1494.4|1495|1494.8|1494.4|1494.2|11301
1612342320000|2021-02-03 08:52:00|1494.8|1494.6|1494.6|1494.4|1495|1494.8|1494.2|1494|4858
1612342330000|2021-02-03 08:52:10|1494.8|1494.6|1495.2|1494.6|1495.4|1495.2|1494.8|1494.4|7878
1612342340000|2021-02-03 08:52:20|1495|1494.8|1495.6|1495.2|1495.8|1495.6|1495|1494.8|9132
1612342350000|2021-02-03 08:52:30|1495.8|1495.4|1495.6|1495.2|1495.8|1495.6|1495.4|1495.2|2123
1612342360000|2021-02-03 08:52:40|1495.2|1495|1495|1494.8|1495.6|1495|1495|1494.8|6845
1612342370000|2021-02-03 08:52:50|1495.2|1494.6|1495.4|1495|1495.4|1495|1495.2|1494.6|1536
1612342380000|2021-02-03 08:53:00|1495.6|1495.2|1495.6|1495.4|1495.6|1495.4|1495.2|1495|4522
1612342390000|2021-02-03 08:53:10|1495.8|1495.6|1495.6|1495.4|1495.8|1495.6|1495.6|1495.4|1660
1612342400000|2021-02-03 08:53:20|1495.4|1495.2|1494.8|1494.4|1495.4|1495.4|1494.4|1494.2|44610
1612342410000|2021-02-03 08:53:30|1494.6|1494.6|1494.4|1494.2|1494.8|1494.6|1494.4|1494|880
1612342420000|2021-02-03 08:53:40|1494.6|1494.4|1494|1493.8|1494.6|1494.4|1494|1493.6|7823
1612342430000|2021-02-03 08:53:50|1494.2|1494|1494.2|1494|1494.4|1494.2|1494|1493.8|7967
1612342440000|2021-02-03 08:54:00|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|1936
1612342450000|2021-02-03 08:54:10|1494|1493.8|1493.4|1493|1494.2|1494|1493.4|1493|2474
1612342460000|2021-02-03 08:54:20|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493.2|1493|3057
1612342470000|2021-02-03 08:54:30|1493.6|1493.2|1493.2|1493|1493.6|1493.4|1493.2|1493|4603
1612342480000|2021-02-03 08:54:40|1493.4|1493.2|1493.2|1493|1493.6|1493.4|1493|1492.8|26551
1612342490000|2021-02-03 08:54:50|1493|1492.8|1492.6|1492.4|1493.2|1492.8|1492.6|1492.4|3662
1612342500000|2021-02-03 08:55:00|1492.4|1492.2|1491.8|1491.4|1492.6|1492.4|1491.6|1491.4|16677
1612342510000|2021-02-03 08:55:10|1491.6|1491.6|1491.4|1491.2|1491.8|1491.6|1491.4|1491.2|6419
1612342520000|2021-02-03 08:55:20|1491.6|1491|1491.4|1491.2|1491.6|1491.4|1491.4|1491|5140
1612342530000|2021-02-03 08:55:30|1491.6|1491.4|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|2546
1612342540000|2021-02-03 08:55:40|1491.2|1491|1491.2|1491|1491.4|1491.2|1491.2|1491|2176
1612342550000|2021-02-03 08:55:50|1491|1490.8|1490.6|1490.4|1491|1490.8|1490.6|1490.4|11681
1612342560000|2021-02-03 08:56:00|1490.8|1490.6|1491.4|1491.2|1491.4|1491.2|1490.8|1490.4|17729
1612342570000|2021-02-03 08:56:10|1491.6|1491|1491.6|1491.2|1492|1491.6|1491.2|1491|22134
1612342580000|2021-02-03 08:56:20|1491.4|1491|1491.6|1491.4|1491.8|1491.6|1491.2|1491|12464
1612342590000|2021-02-03 08:56:30|1491.4|1491.2|1491.6|1491.2|1492.2|1491.8|1491.2|1491|24659
1612342600000|2021-02-03 08:56:40|1491.4|1491|1490.6|1490.4|1491.4|1491.2|1490.2|1490|31779
1612342610000|2021-02-03 08:56:50|1490.4|1490.2|1490|1489.6|1490.6|1490.4|1489.6|1489.4|70346
1612342620000|2021-02-03 08:57:00|1489.8|1489.8|1489.8|1489.6|1490.8|1490.6|1489.8|1489.6|25455
1612342630000|2021-02-03 08:57:10|1490|1489.4|1490.4|1490.2|1490.4|1490.2|1489.8|1489.4|11292
1612342640000|2021-02-03 08:57:20|1490.2|1490|1489.6|1489.4|1490.2|1490|1489.6|1489.4|5886
1612342650000|2021-02-03 08:57:30|1489.4|1489.2|1489.8|1489.4|1489.8|1489.6|1489.2|1489|7338
1612342660000|2021-02-03 08:57:40|1489.6|1489.6|1489.4|1489.2|1489.6|1489.6|1489.2|1489|8466
1612342670000|2021-02-03 08:57:50|1489.2|1489|1489.6|1489.4|1489.8|1489.6|1489.2|1489|19291
1612342680000|2021-02-03 08:58:00|1489.8|1489.6|1491|1490.6|1491.2|1491|1489.8|1489.6|13036
1612342690000|2021-02-03 08:58:10|1491.2|1490.8|1491.6|1491.2|1491.8|1491.4|1491.2|1490.6|4856
1612342700000|2021-02-03 08:58:20|1491.4|1491|1491|1490.6|1491.6|1491|1490.8|1490.4|20734
1612342710000|2021-02-03 08:58:30|1490.8|1490.8|1490|1489.6|1491|1490.8|1489.8|1489.4|5357
1612342720000|2021-02-03 08:58:40|1489.8|1489.8|1489.8|1489.6|1490|1489.8|1489.8|1489.6|680
1612342730000|2021-02-03 08:58:50|1489.6|1489.4|1490.6|1490.4|1490.6|1490.4|1489.6|1489.4|9971
1612342740000|2021-02-03 08:59:00|1490.4|1490.2|1490.6|1490.4|1490.6|1490.4|1490.2|1490|2698
1612342750000|2021-02-03 08:59:10|1490.4|1490.2|1489.8|1489.4|1490.6|1490.2|1489.6|1489.4|4330
1612342760000|2021-02-03 08:59:20|1489.6|1489.6|1489.8|1489.4|1489.8|1489.6|1489.6|1489.4|3943
1612342770000|2021-02-03 08:59:30|1490|1489.6|1490|1489.8|1490.2|1490|1489.8|1489.6|6175
1612342780000|2021-02-03 08:59:40|1489.8|1489.6|1489.8|1489.6|1490|1489.6|1489.6|1489.4|3584
1612342790000|2021-02-03 08:59:50|1490|1489.8|1489.6|1489.4|1490|1489.8|1489.4|1489.2|12944
1612342800000|2021-02-03 09:00:00|1489.8|1489.6|1489.4|1489.2|1489.8|1489.6|1489.4|1489.2|3372
1612342810000|2021-02-03 09:00:10|1489.2|1489|1488.8|1488.6|1489.4|1489.2|1488.8|1488.6|15068
1612342820000|2021-02-03 09:00:20|1488.6|1488.4|1488.6|1488.2|1489|1488.8|1488.6|1488.2|12493
1612342830000|2021-02-03 09:00:30|1488.4|1488|1488.2|1488|1488.4|1488|1488.2|1488|3273
1612342840000|2021-02-03 09:00:40|1488|1487.8|1488|1487.6|1488|1487.8|1487.8|1487.6|13746
1612342850000|2021-02-03 09:00:50|1487.8|1487.8|1487.4|1487|1488|1487.8|1487.4|1487|3451
1612342860000|2021-02-03 09:01:00|1487.2|1486.8|1486.6|1486.4|1487.2|1486.8|1486.6|1486.4|12916
1612342870000|2021-02-03 09:01:10|1486.8|1486.6|1486.6|1486.2|1486.8|1486.6|1486.4|1486.2|5561
1612342880000|2021-02-03 09:01:20|1486.8|1486.4|1487.4|1487.2|1487.8|1487.4|1486.4|1486.2|28350
1612342890000|2021-02-03 09:01:30||1487||1487.2||1487.2||1487|1060
1612342900000|2021-02-03 09:01:40|1487.6|1487.4|1488.2|1488|1488.2|1488|1487.6|1487.4|4328
1612342910000|2021-02-03 09:01:50|1488|1487.8|1488.2|1488|1488.2|1488|1488|1487.8|1434
1612342920000|2021-02-03 09:02:00|1488.4|1488.2|1488.4|1488.2|1488.6|1488.2|1487.8|1487.6|14156
1612342930000|2021-02-03 09:02:10|1488.2|1488|1487.2|1486.8|1488.6|1488.4|1487|1486.8|4955
1612342940000|2021-02-03 09:02:20|1487.4|1487|1486.6|1486.4|1487.4|1487|1486.6|1486.2|13056
1612342950000|2021-02-03 09:02:30|1486.8|1486.6|1486.8|1486.4|1486.8|1486.6|1486.6|1486.4|955
1612342960000|2021-02-03 09:02:40|1486.6|1486.6|1487|1486.8|1487|1486.8|1486.6|1486.4|7336
1612342970000|2021-02-03 09:02:50|1486.8|1486.6|1488|1487.8|1488|1487.8|1486.8|1486.6|9631
1612342980000|2021-02-03 09:03:00|1487.8|1487.6|1487.8|1487.4|1488|1487.6|1487.4|1487|6070
1612342990000|2021-02-03 09:03:10|1488|1487.6|1488|1487.8|1488|1487.8|1487.8|1487.4|5065
1612343000000|2021-02-03 09:03:20|1487.8|1487.6|1487.8|1487.4|1488.2|1487.8|1487.6|1487.4|6334
1612343010000|2021-02-03 09:03:30|1488|1487.6|1488.8|1488.6|1488.8|1488.6|1487.8|1487.6|25097
1612343020000|2021-02-03 09:03:40|1488.6|1488.4|1488.8|1488.6|1488.8|1488.6|1488.6|1488|2469
1612343030000|2021-02-03 09:03:50|1489|1488.8|1489|1488.6|1489.4|1489|1488.8|1488.6|4518
1612343040000|2021-02-03 09:04:00|1488.8|1488.8|1488.8|1488.6|1489|1488.8|1488.2|1488|2372
1612343050000|2021-02-03 09:04:10|1489|1488.8|1488.8|1488.6|1489|1488.8|1488.6|1488.4|7405
1612343060000|2021-02-03 09:04:20|1488.6|1488.4|1487.6|1487|1489.2|1489|1487.4|1487|53169
1612343070000|2021-02-03 09:04:30|1487.4|1487.2|1487.4|1487.2|1487.4|1487.4|1487.2|1487|3857
1612343080000|2021-02-03 09:04:40|1487.2|1487|1487.2|1487|1487.4|1487.2|1487.2|1487|1800
1612343090000|2021-02-03 09:04:50|1487|1486.8|1487.2|1487|1487.2|1487|1486.8|1486.6|15466
1612343100000|2021-02-03 09:05:00|1487.4|1486.8|1487.6|1487.4|1487.8|1487.6|1487.4|1486.8|14838
1612343110000|2021-02-03 09:05:10|1487.4|1487.2|1487.4|1487|1487.4|1487.2|1487.2|1487|2074
1612343120000|2021-02-03 09:05:20|1487.2|1487.2|1487.6|1487.4|1487.6|1487.4|1487.2|1487|9107
1612343130000|2021-02-03 09:05:30|1487.4|1487.2|1487.4|1487.2|1487.6|1487.2|1487.2|1487|419
1612343140000|2021-02-03 09:05:40|1487.2|1487|1487.6|1487.2|1487.6|1487.4|1487.2|1487|4983
1612343150000|2021-02-03 09:05:50|1487.4|1487.4|1487.2|1487|1488|1487.4|1487.2|1486.8|65307
1612343160000|2021-02-03 09:06:00|1487.4|1487.2|1487.6|1487.2|1488|1487.6|1487.2|1487|14392
1612343170000|2021-02-03 09:06:10|1487.4|1487.4|1487.6|1487.2|1488|1487.8|1487.4|1487.2|7175
1612343180000|2021-02-03 09:06:20|1487.4|1487|1487.4|1487.2|1487.6|1487.2|1487.2|1486.8|10763
1612343190000|2021-02-03 09:06:30|1487.6|1487|1488|1487.8|1488|1487.8|1487.6|1487|12449
1612343200000|2021-02-03 09:06:40|1488.2|1488|1487.4|1487|1488.4|1488.2|1487.2|1487|11768
1612343210000|2021-02-03 09:06:50|1487.2|1487.2|1487.4|1487|1488|1487.4|1487.2|1486.8|18913
1612343220000|2021-02-03 09:07:00|1487.6|1487.2|1487.8|1487.4|1487.8|1487.6|1487.6|1487.2|4220
1612343230000|2021-02-03 09:07:10|1487.6|1487.6|1487.8|1487.4|1488|1487.8|1487.6|1487.4|6194
1612343240000|2021-02-03 09:07:20|1487.6|1487.2|1487.6|1487.2|1487.8|1487.4|1487.2|1487|5286
1612343250000|2021-02-03 09:07:30|1487.4|1487.4|1487.2|1487|1487.6|1487.4|1487.2|1486.8|12165
1612343260000|2021-02-03 09:07:40||1486.8||1487||1487||1486.8|10367
1612343270000|2021-02-03 09:07:50|1487.4|1487.2|1486.8|1486.6|1488.2|1488|1486.8|1486.6|29176
1612343280000|2021-02-03 09:08:00|1486.6|1486.4|1486.6|1486.2|1487|1486.8|1486.4|1486.2|16048
1612343290000|2021-02-03 09:08:10|1486.8|1486.4|1486.8|1486.6|1487|1486.8|1486.8|1486.4|3799
1612343300000|2021-02-03 09:08:20|1486.6|1486.4|1486.6|1486.2|1486.8|1486.4|1486.4|1486.2|9070
1612343310000|2021-02-03 09:08:30|1486.4|1486.4|1486.8|1486.4|1486.8|1486.6|1486.4|1486.2|19558
1612343320000|2021-02-03 09:08:40|1486.6|1486.2|1486|1485.8|1486.8|1486.4|1486|1485.8|14191
1612343330000|2021-02-03 09:08:50|1486.2|1486|1486.2|1486|1486.4|1486.2|1486|1485.8|4618
1612343340000|2021-02-03 09:09:00|1486|1485.8|1485.6|1485.4|1486|1486|1485.4|1485.2|5855
1612343350000|2021-02-03 09:09:10|1485.8|1485.6|1485.6|1485.4|1486|1485.8|1485.6|1485.4|6094
1612343360000|2021-02-03 09:09:20|1485.8|1485.6|1485.4|1485.2|1485.8|1485.6|1485.4|1485.2|3754
1612343370000|2021-02-03 09:09:30|1485.6|1485.4|1485.4|1485.2|1485.6|1485.4|1485.4|1485.2|4407
1612343380000|2021-02-03 09:09:40|1485.6|1485.4|1485.2|1484.8|1485.6|1485.4|1484.8|1484.6|87207
1612343390000|2021-02-03 09:09:50|1485|1484.6|1484.8|1484.4|1485.2|1484.8|1484.4|1484.2|10562
1612343400000|2021-02-03 09:10:00|1484.6|1484.6|1484.6|1484.4|1485|1484.6|1484.6|1484.4|8249
1612343410000|2021-02-03 09:10:10|1484.8|1484.6|1484.2|1484|1484.8|1484.6|1484.2|1484|10367
1612343420000|2021-02-03 09:10:20|1484|1483.8|1483.8|1483.4|1484.2|1484|1483.6|1483.2|7576
1612343430000|2021-02-03 09:10:30|1483.6|1483.6|1483.4|1483|1483.8|1483.6|1483.4|1483|2243
1612343440000|2021-02-03 09:10:40|1483.6|1483.2|1483.8|1483.6|1483.8|1483.6|1483.6|1483.2|7184
1612343450000|2021-02-03 09:10:50|1483.6|1483.4|1483.6|1483.4|1483.8|1483.6|1483.6|1483.4|5874
1612343460000|2021-02-03 09:11:00|1483.8|1483.6|1485|1484.8|1485.2|1485|1483.8|1483.6|12257
1612343470000|2021-02-03 09:11:10|1485.2|1485|1486|1485.6|1486|1485.8|1485.2|1485|9754
1612343480000|2021-02-03 09:11:20|1486.2|1485.8|1486.4|1486.2|1486.6|1486.4|1486.2|1485.8|2941
1612343490000|2021-02-03 09:11:30|1486.6|1486.4|1487|1486.8|1487|1486.8|1486.4|1486.2|3482
1612343500000|2021-02-03 09:11:40|1487.2|1487|1487.8|1487.6|1487.8|1487.6|1487.2|1487|5728
1612343510000|2021-02-03 09:11:50|1487.6|1487.4|1487|1486.6|1487.8|1487.4|1486.6|1486.2|28616
1612343520000|2021-02-03 09:12:00|1486.8|1486.4|1487.2|1487|1487.4|1487.2|1486.8|1486.4|9592
1612343530000|2021-02-03 09:12:10|1487.4|1487.2|1488|1487.8|1488.8|1488.6|1487.4|1487.2|10987
1612343540000|2021-02-03 09:12:20|1487.8|1487.6|1487.8|1487.6|1488|1487.6|1487.6|1487.4|2630
1612343550000|2021-02-03 09:12:30|1488|1487.8|1488|1487.8|1488|1487.8|1487.8|1487.6|1178
1612343560000|2021-02-03 09:12:40|1487.8|1487.6|1487.4|1487.2|1488|1487.8|1487.2|1487|6737
1612343570000|2021-02-03 09:12:50|1487.6|1487|1487.6|1487.2|1487.8|1487.6|1487|1486.6|5175
1612343580000|2021-02-03 09:13:00|1487.4|1487|1487.6|1487.4|1487.6|1487.4|1487.4|1487|4593
1612343590000|2021-02-03 09:13:10|1487.8|1487.6|1487.8|1487.4|1487.8|1487.6|1487.6|1487.4|2000
1612343600000|2021-02-03 09:13:20|1487.6|1487.6|1487.4|1487|1487.8|1487.6|1487.2|1487|1666
1612343610000|2021-02-03 09:13:30|1487.2|1487.2|1487.4|1487|1487.4|1487.2|1486.8|1486.6|10389
1612343620000|2021-02-03 09:13:40|1487.6|1487.2|1487.8|1487.4|1487.8|1487.6|1487.6|1487|14364
1612343630000|2021-02-03 09:13:50|1488|1487.6|1488.6|1488.4|1488.8|1488.6|1488|1487.4|7935
1612343640000|2021-02-03 09:14:00|1488.8|1488.6|1487.8|1487.6|1488.8|1488.6|1487.8|1487.6|6260
1612343650000|2021-02-03 09:14:10|1488|1487.8|1487.4|1487.2|1488|1487.8|1487.4|1487.2|3948
1612343660000|2021-02-03 09:14:20|1487.6|1487|1487.8|1487.4|1488|1487.8|1487.4|1487|3933
1612343670000|2021-02-03 09:14:30|1487.6|1487.2|1488|1487.8|1488|1487.8|1487.2|1487|12820
1612343680000|2021-02-03 09:14:40|1488.2|1488|1488|1487.8|1488.4|1488|1487.8|1487.4|3957
1612343690000|2021-02-03 09:14:50|1487.8|1487.6|1487.8|1487.6|1488|1487.8|1487.8|1487.6|888
1612343700000|2021-02-03 09:15:00|1487.6|1487.4|1486.4|1486|1487.6|1487.4|1486.2|1486|7298
1612343710000|2021-02-03 09:15:10|1486.2|1486.2|1486.6|1486.2|1486.8|1486.6|1486.2|1486|2808
1612343720000|2021-02-03 09:15:20|1486.4|1486.4|1486.2|1486|1486.8|1486.6|1486.2|1486|3997
1612343730000|2021-02-03 09:15:30|1486.4|1486.2|1486.4|1486|1486.4|1486.2|1486|1485.8|3837
1612343740000|2021-02-03 09:15:40|1486.6|1486.2|1486.4|1486|1486.6|1486.4|1486.2|1486|4634
1612343750000|2021-02-03 09:15:50|1486.2|1485.8|1487.2|1487|1487.2|1487|1486|1485.8|9153
1612343760000|2021-02-03 09:16:00|1487.4|1487.2|1487|1486.6|1487.6|1487.4|1486.8|1486.6|16708
1612343770000|2021-02-03 09:16:10|1486.8|1486.8|1487.2|1487|1487.2|1487|1486.8|1486.6|2507
1612343780000|2021-02-03 09:16:20|1487|1486.8|1485.8|1485.6|1487|1486.8|1485.8|1485.4|16694
1612343790000|2021-02-03 09:16:30|1485.6|1485.4|1485.8|1485.4|1485.8|1485.6|1485.6|1485.2|2356
1612343800000|2021-02-03 09:16:40|1485.6|1485.6|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|1460
1612343810000|2021-02-03 09:16:50|1486|1485.6|1485.8|1485.6|1486|1485.8|1485.6|1485.2|10083
1612343820000|2021-02-03 09:17:00|1485.6|1485.4|1485.8|1485.4|1485.8|1485.6|1485.6|1485.4|695
1612343830000|2021-02-03 09:17:10|1485.6|1485.6|1484.6|1484.4|1485.8|1485.6|1484.6|1484.4|17069
1612343840000|2021-02-03 09:17:20|1484.8|1484.6|1484.6|1484.4|1485.2|1485|1484.2|1484|12517
1612343850000|2021-02-03 09:17:30|1484.4|1484.2|1484|1483.6|1484.6|1484.2|1483.8|1483.6|5339
1612343860000|2021-02-03 09:17:40|1484.2|1483.8|1484|1483.6|1484.2|1483.8|1484|1483.6|1678
1612343870000|2021-02-03 09:17:50|1483.8|1483.4|1483|1482.6|1483.8|1483.4|1483|1482.6|6334
1612343880000|2021-02-03 09:18:00|1482.8|1482.8|1483|1482.8|1483.2|1483|1482.8|1482.6|3612
1612343890000|2021-02-03 09:18:10|1482.8|1482.6|1483|1482.6|1483|1482.8|1482.8|1482.6|1365
1612343900000|2021-02-03 09:18:20|1483.2|1482.8|1483.2|1483|1483.6|1483.4|1482.6|1482.4|19571
1612343910000|2021-02-03 09:18:30|1483.4|1483.2|1483.4|1483|1483.8|1483.4|1483.4|1483|9037
1612343920000|2021-02-03 09:18:40|1483.2|1483.2|1482.8|1482.6|1483.4|1483.2|1482.8|1482.4|9657
1612343930000|2021-02-03 09:18:50|1483|1482.8|1483|1482.6|1483.4|1483.2|1482.8|1482.4|7298
1612343940000|2021-02-03 09:19:00|1483.2|1482.8|1483.2|1483|1483.4|1483.2|1483.2|1482.8|1874
1612343950000|2021-02-03 09:19:10|1483.4|1483.2|1483.6|1483.4|1483.6|1483.4|1483.2|1483|2480
1612343960000|2021-02-03 09:19:20|1483.8|1483.2|1484|1483.8|1484|1483.8|1483.6|1483.2|2910
1612343970000|2021-02-03 09:19:30|1484.2|1484|1484.8|1484.4|1484.8|1484.6|1484|1483.8|7122
1612343980000|2021-02-03 09:19:40|1485|1484.6|1484.8|1484.4|1485.4|1485.2|1484.6|1484.4|6327
1612343990000|2021-02-03 09:19:50|1484.6|1484.2|1484.4|1484.2|1485|1484.8|1484.4|1484.2|3850
1612344000000|2021-02-03 09:20:00|1484.2|1484|1484.2|1484|1484.4|1484.2|1484.2|1484|2779
1612344010000|2021-02-03 09:20:10|1484|1483.8|1483.8|1483.4|1484.2|1483.8|1483.6|1483.4|4418
1612344020000|2021-02-03 09:20:20|1484|1483.6|1484.2|1483.8|1484.2|1484|1483.8|1483.6|2755
1612344030000|2021-02-03 09:20:30|1484|1484|1483.8|1483.4|1484.4|1484|1483.8|1483.4|8503
1612344040000|2021-02-03 09:20:40|1483.6|1483.2|1483.2|1482.8|1483.6|1483.2|1483|1482.8|4546
1612344050000|2021-02-03 09:20:50|1483|1483|1483.4|1483.2|1483.6|1483.4|1483|1482.8|3393
1612344060000|2021-02-03 09:21:00|1483.2|1483|1483.4|1483|1483.4|1483.2|1483.2|1482.8|1132
1612344070000|2021-02-03 09:21:10|1483.6|1483.2|1484.4|1484|1484.6|1484.2|1483.6|1483.2|10384
1612344080000|2021-02-03 09:21:20|1484.2|1484.2|1485|1484.4|1485.4|1485|1484.2|1484|18859
1612344090000|2021-02-03 09:21:30|1484.8|1484.2|1485|1484.6|1485|1484.8|1484.6|1484.2|2789
1612344100000|2021-02-03 09:21:40|1484.8||1484.8||1485||1484.8||0
1612344110000|2021-02-03 09:21:50|1484.6|1484.4|1484.6|1484.2|1484.8|1484.4|1484.6|1484.2|500
1612344120000|2021-02-03 09:22:00|1484.4|1484.4|1483.8|1483.4|1484.4|1484.4|1483.8|1483.2|5627
1612344130000|2021-02-03 09:22:10|1483.6|1483.6|1483.4|1483|1483.6|1483.6|1483.4|1483|2110
1612344140000|2021-02-03 09:22:20|1483.2|1483.2|1483.2|1483|1483.2|1483.2|1483|1482.8|5139
1612344150000|2021-02-03 09:22:30|1483.4|1483.2|1483.6|1483.2|1483.6|1483.4|1483.2|1483|4672
1612344160000|2021-02-03 09:22:40|1483.8|1483.4|1483.6|1483.2|1483.8|1483.6|1483.6|1483.2|2572
1612344170000|2021-02-03 09:22:50|1483.4|1483|1484|1483.8|1484|1483.8|1483.2|1483|4598
1612344180000|2021-02-03 09:23:00|1483.8|1483.6|1484|1483.8|1484|1483.8|1483.8|1483.4|3152
1612344190000|2021-02-03 09:23:10|1483.8|1483.6|1482|1481.6|1483.8|1483.6|1481.8|1481.6|10923
1612344200000|2021-02-03 09:23:20|1482.2|1481.8|1482|1481.8|1482.2|1482|1482|1481.6|3115
1612344210000|2021-02-03 09:23:30|1482.2|1482|1482.4|1482.2|1482.4|1482.2|1482|1482|5308
1612344220000|2021-02-03 09:23:40|1482.2|1482|1482.2|1482|1482.6|1482.2|1482.2|1482|3317
1612344230000|2021-02-03 09:23:50|1482.4|1482.2|1483.2|1482.8|1483.2|1483|1482.4|1482.2|11066
1612344240000|2021-02-03 09:24:00|1483.4|1483|1483.4|1483|1484|1483.8|1483.4|1483|4425
1612344250000|2021-02-03 09:24:10|1483.2|1482.8|1483.8|1483.6|1483.8|1483.6|1483|1482.8|4478
1612344260000|2021-02-03 09:24:20|1484|1483.8|1483.6|1483.4|1484|1483.8|1483.6|1483.4|6828
1612344270000|2021-02-03 09:24:30|1483.4|1483.2|1482.8|1482.4|1483.4|1483.2|1482.8|1482.4|3857
1612344280000|2021-02-03 09:24:40|1483|1482.2|1483.2|1482.6|1483.2|1483|1483|1482.2|1043
1612344290000|2021-02-03 09:24:50|1483|1482.8|1483.6|1483.2|1484|1483.8|1483|1482.8|10770
1612344300000|2021-02-03 09:25:00|1483.4|1483|1483.6|1483.4|1483.6|1483.4|1483.4|1483|792
1612344310000|2021-02-03 09:25:10|1483.4|1483.2|1483.6|1483.2|1483.8|1483.4|1483.4|1483.2|505
1612344320000|2021-02-03 09:25:20|1483.4|1483|1483.6|1483.2|1483.8|1483.4|1483.2|1483|1553
1612344330000|2021-02-03 09:25:30|1483.8|1483.4|1483.4|1483.2|1484.2|1484|1483.4|1483.2|5194
1612344340000|2021-02-03 09:25:40|1483.6|1483.4|1483.8|1483.4|1483.8|1483.4|1483.2|1483|8807
1612344350000|2021-02-03 09:25:50|1483.6|1483.2|1483.8|1483.4|1483.8|1483.6|1483.6|1483.2|708
1612344360000|2021-02-03 09:26:00|1484|1483.6|1483.6|1483.2|1484|1483.6|1483.4|1483.2|6220
1612344370000|2021-02-03 09:26:10|1483.4|1483.4|1483.8|1483.6|1483.8|1483.6|1483.4|1483.2|3970
1612344380000|2021-02-03 09:26:20|1484|1483.8|1484|1483.8|1484.8|1484.6|1484|1483.6|8951
1612344390000|2021-02-03 09:26:30|1483.8|1483.6|1484.2|1483.8|1484.2|1484|1483.6|1483.4|2693
1612344400000|2021-02-03 09:26:40|1484.4|1484|1484.6|1484.4|1484.6|1484.4|1484.4|1484|6007
1612344410000|2021-02-03 09:26:50|1484.4|1484.2|1484.6|1484.4|1484.8|1484.6|1484.4|1484.2|5395
1612344420000|2021-02-03 09:27:00|1484.8|1484.2|1485.4|1485.2|1486|1485.4|1484.6|1484.2|47481
1612344430000|2021-02-03 09:27:10|1485.6|1485|1485.4|1485|1485.6|1485.4|1485.2|1485|3035
1612344440000|2021-02-03 09:27:20|1485.2|1484.8|1485.4|1485|1485.4|1485|1484.8|1484.6|8781
1612344450000|2021-02-03 09:27:30|1485.6|1485.2|1486|1485.8|1486|1485.8|1485.6|1485|6359
1612344460000|2021-02-03 09:27:40|1485.8|1485.6|1485.4|1485|1486|1485.8|1485.2|1485|3681
1612344470000|2021-02-03 09:27:50|1485.6|1485.2|1485.8|1485.4|1486|1485.8|1485.6|1485.2|1623
1612344480000|2021-02-03 09:28:00|1486|1485.6|1486.2|1485.8|1486.4|1486|1486|1485.4|647
1612344490000|2021-02-03 09:28:10|1486|1486|1485.8|1485.4|1486.2|1486|1485.4|1485.2|5325
1612344500000|2021-02-03 09:28:20|1486|1485.6|1486.4|1486.2|1486.6|1486.2|1485.8|1485.4|3403
1612344510000|2021-02-03 09:28:30|1486.6|1486|1486.4|1486.2|1486.6|1486.2|1486.4|1486|2921
1612344520000|2021-02-03 09:28:40|1486.6|1486.4|1486.4|1486.2|1486.6|1486.4|1486.4|1486.2|1020
1612344530000|2021-02-03 09:28:50|1486.6|1486.4|1486.6|1486.4|1486.8|1486.6|1486.6|1486.2|3002
1612344540000|2021-02-03 09:29:00|1486.4|1486.2|1486.8|1486.6|1486.8|1486.6|1486.4|1486.2|12620
1612344550000|2021-02-03 09:29:10|1486.6|1486.4|1486.8|1486.6|1486.8|1486.6|1486.6|1486.4|7971
1612344560000|2021-02-03 09:29:20|1487|1486.8|1487|1486.8|1487.2|1487|1487|1486.8|3890
1612344570000|2021-02-03 09:29:30|1487.2|1487|1487|1486.8|1487.2|1487|1487|1486.6|2391
1612344580000|2021-02-03 09:29:40|1486.8|1486.6|1487.2|1487|1487.2|1487|1486.8|1486.6|2604
1612344590000|2021-02-03 09:29:50|1487|1486.8|1487.4|1487|1487.4|1487.2|1487|1486.8|2044
1612344600000|2021-02-03 09:30:00|1487.6|1487.2|1486.4|1486|1487.8|1487.4|1486.4|1486|11890
1612344610000|2021-02-03 09:30:10|1486.6|1486.2|1486.6|1486.4|1486.8|1486.6|1486.6|1486.2|3554
1612344620000|2021-02-03 09:30:20|1486.8|1486.6|1487.2|1487|1487.4|1487|1486.8|1486.6|6394
1612344630000|2021-02-03 09:30:30|1487.4|1487.2|1487.8|1487.6|1487.8|1487.6|1487.2|1487|4870
1612344640000|2021-02-03 09:30:40|1488|1487.8|1488|1487.8|1488|1487.8|1487.8|1487.4|4235
1612344650000|2021-02-03 09:30:50|1488.2|1487.6|1488.8|1488.6|1488.8|1488.6|1488|1487.6|10925
1612344660000|2021-02-03 09:31:00|1489|1488.8|1488.8|1488.4|1489.4|1489.2|1488.6|1488.4|6068
1612344670000|2021-02-03 09:31:10|1489|1488.6|1489.2|1488.8|1489.2|1488.8|1489|1488.6|1334
1612344680000|2021-02-03 09:31:20|1489|1488.6|1489.4|1489.2|1489.8|1489.4|1488.6|1488.4|12457
1612344690000|2021-02-03 09:31:30|1489.6|1489.4|1489.6|1489.2|1489.6|1489.4|1489.4|1489.2|4164
1612344700000|2021-02-03 09:31:40|1489.8|1489.4|1489.8|1489.6|1490|1489.8|1489.8|1489.4|5760
1612344710000|2021-02-03 09:31:50|1489.6|1489.4|1489.8|1489.6|1490|1489.8|1489.6|1489.4|5800
1612344720000|2021-02-03 09:32:00|1489.6|1489.4|1489.8|1489.4|1490|1489.6|1489.6|1489.4|1355
1612344730000|2021-02-03 09:32:10|1489.6|1489.6|1490|1489.8|1490|1489.8|1489.2|1489|6705
1612344740000|2021-02-03 09:32:20|1490.2|1489.6|1490|1489.8|1490.6|1490.4|1490|1489.6|26670
1612344750000|2021-02-03 09:32:30|1489.8|1489.6|1490|1489.8|1490|1489.8|1489.6|1489.4|3722
1612344760000|2021-02-03 09:32:40|1489.8|1489.6|1489.8|1489.6|1490|1489.8|1489.8|1489.6|856
1612344770000|2021-02-03 09:32:50|1489.6|1489.4|1489.8|1489.6|1489.8|1489.6|1489.4|1489|14582
1612344780000|2021-02-03 09:33:00|1490|1489.8|1489.6|1489.4|1490|1489.8|1489.4|1489|4240
1612344790000|2021-02-03 09:33:10|1489.4|1489.2|1489.6|1489.2|1489.6|1489.2|1489.4|1489.2|1856
1612344800000|2021-02-03 09:33:20|1489.4|1489|1488.8|1488.6|1489.4|1489|1488.8|1488.6|10105
1612344810000|2021-02-03 09:33:30|1488.6|1488.4|1490.4|1490|1491.8|1490.8|1488.4|1488.2|57099
1612344820000|2021-02-03 09:33:40|1490.2|1489.8|1490|1489.8|1490.2|1490|1490|1489.6|5264
1612344830000|2021-02-03 09:33:50|1490.2|1490|1490.6|1490.2|1490.6|1490.4|1490|1489.8|9595
1612344840000|2021-02-03 09:34:00|1490.8|1490.4|1491|1490.6|1491|1490.8|1490.8|1490.4|4317
1612344850000|2021-02-03 09:34:10|1491.2|1490.8|1491.2|1490.8|1491.8|1491.2|1491|1490.8|11930
1612344860000|2021-02-03 09:34:20|1491|1491|1491.8|1491.4|1491.8|1491.4|1491|1490.8|8962
1612344870000|2021-02-03 09:34:30|1491.6|1491.2|1491|1490.6|1491.6|1491.4|1490.8|1490.6|2819
1612344880000|2021-02-03 09:34:40|1490.8|1490.4|1490|1489.8|1491|1490.4|1490|1489.6|5915
1612344890000|2021-02-03 09:34:50|1490.2|1490|1490.2|1490|1490.4|1490.2|1490|1489.8|2197
1612344900000|2021-02-03 09:35:00|1490.4|1490.2|1490.4|1490|1490.8|1490.4|1490.2|1490|5294
1612344910000|2021-02-03 09:35:10|1490.2|1489.8|1490.4|1490|1490.6|1490.4|1490|1489.8|2632
1612344920000|2021-02-03 09:35:20|1490.6|1490.2|1490.8|1490.4|1491|1490.8|1490.4|1490.2|4289
1612344930000|2021-02-03 09:35:30|1490.6|1490.6|1490.2|1490|1490.6|1490.6|1490.2|1490|4836
1612344940000|2021-02-03 09:35:40|1490.4|1490.2|1490|1489.8|1490.4|1490.2|1489.8|1489.6|4602
1612344950000|2021-02-03 09:35:50|1490.2|1490|1490.8|1490.4|1490.8|1490.6|1490|1489.8|4226
1612344960000|2021-02-03 09:36:00|1490.6|1490.6|1490.4|1490.2|1490.8|1490.6|1490.4|1490.2|3436
1612344970000|2021-02-03 09:36:10|1490.2|1490|1490.2|1490|1490.4|1490.2|1490|1489.8|6002
1612344980000|2021-02-03 09:36:20|1490|1489.8|1490.2|1490|1490.4|1490.2|1490|1489.6|4380
1612344990000|2021-02-03 09:36:30|1490|1489.8|1490.2|1490|1490.4|1490.2|1489.8|1489.6|9105
1612345000000|2021-02-03 09:36:40|1490.4|1490.2|1490.4|1490.2|1490.4|1490.2|1490.2|1490|3181
1612345010000|2021-02-03 09:36:50|1490.6|1490.4|1490.4|1490|1490.6|1490.4|1490.2|1490|5469
1612345020000|2021-02-03 09:37:00|1490.2|1490.2|1490.6|1490.4|1490.8|1490.6|1490.2|1490|4187
1612345030000|2021-02-03 09:37:10|1490.4|1490.2|1490.6|1490.2|1490.6|1490.4|1490.4|1490.2|473
1612345040000|2021-02-03 09:37:20|1490.4|1490|1490.4|1490.2|1490.4|1490.2|1490.2|1490|3597
1612345050000|2021-02-03 09:37:30|1490.2|1490|1490|1489.8|1490.4|1490.2|1489.8|1489.6|8546
1612345060000|2021-02-03 09:37:40|1490.2|1490|1490.6|1490.4|1490.6|1490.4|1490.2|1490|7618
1612345070000|2021-02-03 09:37:50|1490.8|1490.6|1491.2|1491|1491.2|1491|1490|1489.8|11021
1612345080000|2021-02-03 09:38:00|1491|1490.8|1491.2|1491|1491.4|1491.2|1491|1490.8|2557
1612345090000|2021-02-03 09:38:10|1491|1490.8|1491.4|1491|1491.4|1491.2|1491|1490.8|7190
1612345100000|2021-02-03 09:38:20|1491.6|1491.2|1491|1490.8|1491.6|1491.4|1491|1490.8|2470
1612345110000|2021-02-03 09:38:30|1491.2|1491|1491.2|1491|1491.2|1491|1491.2|1490.8|693
1612345120000|2021-02-03 09:38:40|1491.4|1491.2|1491.2|1491|1491.4|1491.2|1491.2|1491|3890
1612345130000|2021-02-03 09:38:50|1491.4|1491.2|1492.2|1491.8|1492.2|1492|1491.4|1491|8667
1612345140000|2021-02-03 09:39:00|1492|1492|1492.6|1492.2|1492.6|1492.4|1492|1491.8|3115
1612345150000|2021-02-03 09:39:10|1492.4|1492|1492|1491.8|1492.6|1492|1491.8|1491.6|1448
1612345160000|2021-02-03 09:39:20|1492.2|1492|1492|1491.8|1492.2|1492|1492|1491.8|1142
1612345170000|2021-02-03 09:39:30|1492.2|1492|1492|1491.8|1492.2|1492|1492|1491.8|1465
1612345180000|2021-02-03 09:39:40|1492.2|1492|1493|1492.8|1493|1492.8|1492|1491.8|7688
1612345190000|2021-02-03 09:39:50|1492.8|1492.6|1492.4|1492.2|1493|1492.8|1492.4|1492.2|5406
1612345200000|2021-02-03 09:40:00|1492.6|1492.4|1492.2|1492|1492.6|1492.4|1492|1491.8|11097
1612345210000|2021-02-03 09:40:10|1492|1491.8|1492|1491.8|1492.2|1492|1492|1491.8|9602
1612345220000|2021-02-03 09:40:20|1491.8|1491.6|1492|1491.6|1492.2|1491.8|1491.6|1491.4|4405
1612345230000|2021-02-03 09:40:30|1492.2|1491.8|1492.4|1492.2|1492.4|1492.2|1492|1491.8|3906
1612345240000|2021-02-03 09:40:40|1492.2|1492|1492.4|1492.2|1492.4|1492.2|1492.2|1492|850
1612345250000|2021-02-03 09:40:50|1492.2|1492|1492.4|1492.2|1492.4|1492.2|1492.2|1492|2161
1612345260000|2021-02-03 09:41:00|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|6309
1612345270000|2021-02-03 09:41:10|1492.6|1492.6|1492.4|1492.2|1492.8|1492.6|1492.2|1492|5376
1612345280000|2021-02-03 09:41:20|1492.2|1492|1492|1491.6|1492.2|1492|1491.8|1491.6|2417
1612345290000|2021-02-03 09:41:30||1491.8||1491.8||1491.8||1491.8|0
1612345300000|2021-02-03 09:41:40|1492.2|1492|1492.8|1492.4|1492.8|1492.6|1491.8|1491.6|3151
1612345310000|2021-02-03 09:41:50|1492.6|1492.6|1492.6|1492.4|1492.6|1492.6|1492.6|1492.4|1241
1612345320000|2021-02-03 09:42:00|1492.4|1492.2|1492|1491.8|1492.4|1492.2|1491.8|1491.6|6276
1612345330000|2021-02-03 09:42:10|1492.2|1492|1492.2|1491.8|1492.4|1492.2|1492|1491.8|5837
1612345340000|2021-02-03 09:42:20|1492|1491.6|1492|1491.6|1492|1491.8|1491.8|1491.6|1192
1612345350000|2021-02-03 09:42:30|1491.8|1491.8|1492|1491.6|1492|1491.8|1491.8|1491.6|246
1612345360000|2021-02-03 09:42:40|1491.8|1491.8|1490.8|1490.6|1491.8|1491.8|1490.8|1490.4|13021
1612345370000|2021-02-03 09:42:50|1491|1490.4|1491|1490.8|1491.2|1491|1491|1490.4|10354
1612345380000|2021-02-03 09:43:00|1490.8|1490.6|1491.2|1491|1491.2|1491|1490.8|1490.6|4601
1612345390000|2021-02-03 09:43:10||1490.8||1490.8||1491||1490.8|0
1612345400000|2021-02-03 09:43:20|1491|1490.6|1491.6|1491.2|1491.6|1491.4|1490.8|1490.6|7822
1612345410000|2021-02-03 09:43:30|1491.4||1491.4||1491.6||1491.4||600
1612345420000|2021-02-03 09:43:40|1491.6|1491.4|1491.6|1491.4|1492|1491.6|1491.6|1491.4|10562
1612345430000|2021-02-03 09:43:50|1491.8|1491.2|1492|1491.6|1492|1491.8|1491.8|1491.2|2165
1612345440000|2021-02-03 09:44:00|1492.2|1491.8|1491.6|1491.4|1492.2|1492|1491.6|1491.4|1795
1612345450000|2021-02-03 09:44:10|1491.4|1491.2|1492|1491.6|1492|1491.8|1491.4|1491.2|559
1612345460000|2021-02-03 09:44:20|1491.8|1491.4|1492|1491.8|1492.2|1491.8|1491.6|1491.4|4465
1612345470000|2021-02-03 09:44:30|1491.8|1491.6|1491.8|1491.6|1491.8|1491.6|1491.6|1491.4|1075
1612345480000|2021-02-03 09:44:40|1492|1491.8|1491.8|1491.6|1492|1491.8|1491.8|1491.6|1256
1612345490000|2021-02-03 09:44:50|1492|1491.8|1492|1491.8|1492.4|1492.2|1491.8|1491.6|5432
1612345500000|2021-02-03 09:45:00|1491.8|1491.6|1491.8|1491.6|1492|1491.8|1491.8|1491.6|283
1612345510000|2021-02-03 09:45:10|1492|1491.8|1490.6|1490.4|1492|1491.8|1490.6|1490.4|5925
1612345520000|2021-02-03 09:45:20|1490.4|1490.2|1490.4|1490.2|1490.6|1490.4|1490.4|1490.2|2298
1612345530000|2021-02-03 09:45:30|1490.8|1490|1491.2|1491|1491.2|1491|1490.6|1490|10208
1612345540000|2021-02-03 09:45:40|1491|1490.8|1491|1490.6|1491.2|1490.8|1491|1490.6|25
1612345550000|2021-02-03 09:45:50|1490.8|1490.4|1490.4|1490.2|1491|1490.6|1490.4|1490|0
1612345560000|2021-02-03 09:46:00|1490.6|1490.4|1491|1490.6|1491|1490.8|1490.6|1490.4|1970
1612345570000|2021-02-03 09:46:10|1490.8|1490.8|1490.8|1490.6|1491|1490.8|1490.4|1490|4977
1612345580000|2021-02-03 09:46:20|1491|1490.8|1491|1490.8|1491|1490.8|1490.8|1490.4|4817
1612345590000|2021-02-03 09:46:30|1490.8|1490.6|1490.8|1490.4|1491|1490.8|1490.8|1490.4|601
1612345600000|2021-02-03 09:46:40|1491|1490.6|1490.8|1490.6|1491|1490.6|1490.8|1490.4|0
1612345610000|2021-02-03 09:46:50|1491|1490.8|1491.4|1491.2|1491.4|1491.2|1491|1490.8|8719
1612345620000|2021-02-03 09:47:00||1491||1491.2||1491.2||1491|1002
1612345630000|2021-02-03 09:47:10|1491.6|1491.4|1491.4|1491|1491.6|1491.4|1490.8|1490.4|11517
1612345640000|2021-02-03 09:47:20|1491.6|1491.2|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|2883
1612345650000|2021-02-03 09:47:30|1491.4|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|0
1612345660000|2021-02-03 09:47:40|1491.4|1491.4|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|753
1612345670000|2021-02-03 09:47:50|1491.2|1491|1491.4|1491.2|1491.4|1491.2|1491.2|1491|2282
1612345680000|2021-02-03 09:48:00|1491.6|1491.4|1491.2|1491|1491.6|1491.4|1491.2|1491|1616
1612345690000|2021-02-03 09:48:10|1491.4|1490.8|1491|1490.6|1491.4|1490.8|1491|1490.6|2334
1612345700000|2021-02-03 09:48:20|1490.8|1490.4|1490.6|1490.4|1490.8|1490.4|1490.6|1490.4|980
1612345710000|2021-02-03 09:48:30|1490.4|1490.2|1489.8|1489.4|1490.4|1490.2|1489.6|1489.4|9471
1612345720000|2021-02-03 09:48:40|1490|1489.6|1490.4|1490|1490.4|1490.2|1489.8|1489.4|8692
1612345730000|2021-02-03 09:48:50|1490.2|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|0
1612345740000|2021-02-03 09:49:00|1490.6|1490.2|1491|1490.6|1491|1490.8|1490.6|1490.2|5106
1612345750000|2021-02-03 09:49:10|1491.2|1490.8|1491.6|1491.2|1491.8|1491.4|1491.2|1490.8|2944
1612345760000|2021-02-03 09:49:20|1491.8|1491.4|1491.8|1491.6|1491.8|1491.6|1491.8|1491.2|3542
1612345770000|2021-02-03 09:49:30|1492|1491.4|1492|1491.8|1492|1491.8|1492|1491.4|1070
1612345780000|2021-02-03 09:49:40|1491.8|1491.6|1492.4|1492.2|1492.4|1492.2|1491.8|1491.6|7717
1612345790000|2021-02-03 09:49:50|1492.2|1492|1492.2|1492|1492.2|1492|1492|1491.8|1971
1612345800000|2021-02-03 09:50:00||1491.8||1492||1492||1491.8|2344
1612345810000|2021-02-03 09:50:10|1492|1491.8|1492|1491.6|1492.2|1492|1491.6|1491.4|4244
1612345820000|2021-02-03 09:50:20|1492.2|1491.8|1492.4|1492|1492.4|1492.2|1492|1491.8|1841
1612345830000|2021-02-03 09:50:30|1492.2|1492.2|1492.2|1492|1492.4|1492.2|1492.2|1492|800
1612345840000|2021-02-03 09:50:40|1492.4|1492.2|1491.8|1491.6|1492.4|1492.2|1491.8|1491.6|2469
1612345850000|2021-02-03 09:50:50|||||||||650
1612345860000|2021-02-03 09:51:00|1491.6|1491.4|1491.4|1491.2|1491.6|1491.4|1491.2|1491|8185
1612345870000|2021-02-03 09:51:10|||||||||586
1612345880000|2021-02-03 09:51:20|1491.2|1491|1491.2|1491|1491.2|1491|1490.8|1490.6|15647
1612345890000|2021-02-03 09:51:30|1491.4|1490.8|1491.4|1491.2|1491.6|1491.2|1491.2|1490.8|7775
1612345900000|2021-02-03 09:51:40|1491.6|1491.4|1491.6|1491.2|1491.8|1491.6|1491.4|1491.2|5417
1612345910000|2021-02-03 09:51:50|1491.8|1491.4|1492.4|1492.2|1492.4|1492.2|1491.6|1491.2|8287
1612345920000|2021-02-03 09:52:00|1492.2|1492|1492.4|1492|1492.4|1492.2|1492.2|1492|1423
1612345930000|2021-02-03 09:52:10|1492.2||1492.2||1492.4||1492.2||275
1612345940000|2021-02-03 09:52:20|1492.4|1492.2|1493|1492.6|1493.2|1493|1492.4|1492|12019
1612345950000|2021-02-03 09:52:30|1493.2|1492.8|1493.4|1493.2|1493.6|1493.2|1493.2|1492.8|4436
1612345960000|2021-02-03 09:52:40|1493.6|1493.4|1493.6|1493.2|1494.2|1494|1493.6|1493.2|5029
1612345970000|2021-02-03 09:52:50|1493.8|1493.4|1493.8|1493.4|1494|1493.6|1493.4|1493.2|1239
1612345980000|2021-02-03 09:53:00|1494|1493.6|1494.4|1494.2|1494.4|1494.2|1494|1493.6|4048
1612345990000|2021-02-03 09:53:10|1494.6|1494.4|1494.8|1494.6|1495|1494.6|1494.4|1494.4|1108
1612346000000|2021-02-03 09:53:20|1494.6|1494.4|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|3133
1612346010000|2021-02-03 09:53:30|1494.6|1494.4|1495.2|1494.8|1495.2|1495|1494.6|1494.4|6947
1612346020000|2021-02-03 09:53:40|1495|1495|1495.2|1495|1495.4|1495.2|1495|1494.8|4315
1612346030000|2021-02-03 09:53:50|1495|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|5982
1612346040000|2021-02-03 09:54:00|1495|1494.4|1494.2|1494|1495|1494.4|1494.2|1494|2567
1612346050000|2021-02-03 09:54:10|1494|1493.8|1494.4|1494.2|1494.4|1494.2|1494|1493.8|14680
1612346060000|2021-02-03 09:54:20|1494.6|1494.4|1494.6|1494.4|1494.8|1494.6|1494.6|1494.4|7571
1612346070000|2021-02-03 09:54:30|1494.8|1494.6|1494.4|1494.2|1494.8|1494.6|1494.2|1494|12134
1612346080000|2021-02-03 09:54:40|1494.6|1494.4|1494.2|1494|1494.6|1494.4|1494|1493.6|18546
1612346090000|2021-02-03 09:54:50|1494|1493.8|1493.6|1493.4|1494.2|1494|1493.6|1493.4|13510
1612346100000|2021-02-03 09:55:00|1493.4|1493.2|1493|1492.8|1493.4|1493.2|1493|1492.6|4499
1612346110000|2021-02-03 09:55:10|1493.2|1493|1493|1492.8|1493.6|1493.4|1493|1492.6|8774
1612346120000|2021-02-03 09:55:20|1493.2|1493|1493.2|1493|1493.2|1493|1493|1492.8|5964
1612346130000|2021-02-03 09:55:30|1493|1492.8|1493|1492.8|1493.2|1492.8|1492.6|1492.4|1553
1612346140000|2021-02-03 09:55:40|1493.2|1492.6|1492.8|1492.6|1493.2|1492.6|1492.8|1492.4|72
1612346150000|2021-02-03 09:55:50|1493|1492.4|1493|1492.8|1493|1492.8|1493|1492.4|2380
1612346170000|2021-02-03 09:56:10|1492.8|1492.6|1493.2|1492.8|1493.2|1493|1492.4|1492|18892
1612346180000|2021-02-03 09:56:20|1493|1492.6|1492.8|1492.4|1493|1492.8|1492.6|1492.4|3752
1612346190000|2021-02-03 09:56:30||1492.6||1492.4||1492.6||1492.4|0
1612346200000|2021-02-03 09:56:40|1492.6|1492.2|1492|1491.8|1492.6|1492.2|1492|1491.8|2547
1612346210000|2021-02-03 09:56:50|1492.2|1492|1492|1491.8|1492.2|1492|1492|1491.6|513
1612346220000|2021-02-03 09:57:00|1491.8|1491.6|1492|1491.8|1492.2|1492|1491.8|1491.6|6087
1612346230000|2021-02-03 09:57:10|1492.2|1492|1492.8|1492.6|1493|1492.6|1492.2|1492|9650
1612346240000|2021-02-03 09:57:20|1492.6|1492.4|1492.6|1492.4|1492.8|1492.6|1492.6|1492.4|2263
1612346250000|2021-02-03 09:57:30|1492.8|1492.2|1492.6|1492.4|1492.8|1492.6|1492.6|1492.2|1000
1612346260000|2021-02-03 09:57:40|1492.8|1492.2|1493.2|1492.8|1493.2|1493|1492.8|1492.2|5860
1612346270000|2021-02-03 09:57:50|1493|1492.6|1492.6|1492.2|1493|1492.6|1492.6|1492.2|0
1612346280000|2021-02-03 09:58:00|1492.4|1492|1492.4|1492|1492.6|1492|1492.2|1492|4196
1612346290000|2021-02-03 09:58:10|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.6|1492|1806
1612346300000|2021-02-03 09:58:20|1493|1492.6|1493|1492.6|1493|1492.6|1493|1492.4|1854
1612346310000|2021-02-03 09:58:30|1492.8|1492.4|1492.8|1492.4|1493|1492.6|1492.6|1492.2|1481
1612346320000|2021-02-03 09:58:40|1492.6||1492.6||1492.8||1492.6||1
1612346330000|2021-02-03 09:58:50|1492.8||1492.8||1492.8||1492.8||430
1612346340000|2021-02-03 09:59:00|1492.6|1492.6|1492.6|1492.4|1492.8|1492.6|1492.6|1492.4|151
1612346350000|2021-02-03 09:59:10|1492.4|1492.2|1492.4|1492|1492.6|1492.2|1492.4|1492|66
1612346360000|2021-02-03 09:59:20|1492.6|1492.2|1492.8|1492.4|1492.8|1492.4|1492.6|1492|2114
1612346370000|2021-02-03 09:59:30|1492.6|1492.2|1493|1492.8|1493|1492.8|1492.6|1492.2|3783
1612346380000|2021-02-03 09:59:40|1492.8|1492.6|1493|1492.8|1493|1492.8|1492.8|1492.6|4626
1612346390000|2021-02-03 09:59:50|1492.8|1492.6|1493|1492.6|1493|1492.8|1492.8|1492.6|471
1612346400000|2021-02-03 10:00:00|1492.8|1492.8|1492.8|1492.2|1493|1492.8|1492.8|1492|3476
1612346410000|2021-02-03 10:00:10|1493|1492.6|1492.8|1492.6|1493|1492.8|1492.8|1492.6|2857
1612346420000|2021-02-03 10:00:20|1492.6|1492.4|1492.4|1492|1492.6|1492.4|1492.4|1492|1877
1612346430000|2021-02-03 10:00:30|1492.2|1492.2|1492.4|1492|1492.4|1492.2|1492.2|1492|2230
1612346440000|2021-02-03 10:00:40|1492.6|1492.2|1492.2|1492|1492.6|1492.2|1491.6|1491.2|29759
1612346450000|2021-02-03 10:00:50|1492|1491.8|1491.8|1491.4|1492|1492|1491.6|1491.4|2198
1612346460000|2021-02-03 10:01:00|1492|1491.6|1492.2|1492|1492.6|1492.2|1492|1491.6|15140
1612346470000|2021-02-03 10:01:10|1492.4|1492.2|1492|1491.6|1492.6|1492.4|1492|1491.6|5731
1612346480000|2021-02-03 10:01:20|1492.2||1491.8||1492.2||1491.8||115
1612346490000|2021-02-03 10:01:30|1492|1491.8|1491.4|1491.2|1492|1491.8|1491.4|1491|5669
1612346500000|2021-02-03 10:01:40|1491.2|1491|1491.4|1491.2|1491.4|1491.2|1491.2|1491|610
1612346510000|2021-02-03 10:01:50|1491.6|1491.4|1491.8|1491.6|1491.8|1491.6|1491.6|1491.4|2038
1612346520000|2021-02-03 10:02:00|1492|1491.8|1492.2|1492|1492.2|1492|1491.4|1491.2|9461
1612346530000|2021-02-03 10:02:10|1492|1491.8|1492|1491.8|1492.2|1492|1491.8|1491.6|3371
1612346540000|2021-02-03 10:02:20|1492.2|1492|1491.8|1491.6|1492.2|1492|1491.6|1491.4|1583
1612346550000|2021-02-03 10:02:30|1491.6|1491.4|1492.2|1491.8|1492.4|1492.2|1491.2|1491|14934
1612346560000|2021-02-03 10:02:40|1492|1491.6|1491.4|1491.2|1492|1491.8|1491.4|1491|5572
1612346570000|2021-02-03 10:02:50|1491.6|1491.4|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|513
1612346580000|2021-02-03 10:03:00|1491.2|1491|1491.6|1491.4|1491.6|1491.4|1491.2|1491|2571
1612346590000|2021-02-03 10:03:10|1491.8|1491.6|1492.2|1491.8|1492.2|1492|1491.8|1491.6|8031
1612346600000|2021-02-03 10:03:20|1492.4|1492|1492.6|1492.2|1492.6|1492.4|1492.2|1492|5980
1612346610000|2021-02-03 10:03:30|1492.8|1492.4|1492.6|1492.2|1493|1492.8|1492.6|1492.2|4402
1612346620000|2021-02-03 10:03:40|1492.8|1492.4|1493.2|1493|1493.2|1493|1492.6|1492.2|4930
1612346640000|2021-02-03 10:04:00|1493.4|1493.2|1493.4|1493.2|1493.6|1493.4|1493.2|1493|3025
1612346650000|2021-02-03 10:04:10|1493.6|1493.4|1493.6|1493.4|1494|1493.8|1493.4|1493.2|7232
1612346660000|2021-02-03 10:04:20|1493.8|1493.2|1493.6|1493.4|1493.8|1493.4|1493.2|1493|3604
1612346670000|2021-02-03 10:04:30|1493.8|1493.6|1494|1493.8|1494.2|1494|1493.8|1493.6|5554
1612346680000|2021-02-03 10:04:40|1494.2|1494|1494.8|1494.4|1494.8|1494.6|1494.2|1493.8|2522
1612346690000|2021-02-03 10:04:50|1495.2|1495|1494.6|1494.4|1495.2|1495|1494.4|1494.2|9399
1612346700000|2021-02-03 10:05:00|1494.4|1494.2|1493.6|1493.4|1494.6|1494.4|1493.6|1493.4|16936
1612346710000|2021-02-03 10:05:10|1493.8|1493.2|1493.6|1493|1493.8|1493.4|1493.4|1493|0
1612346720000|2021-02-03 10:05:20|1493.8|1493.2|1493.6|1493.2|1493.8|1493.6|1493.6|1493.2|3225
1612346730000|2021-02-03 10:05:30|1493.8|1493.4|1493.6|1493.4|1493.8|1493.6|1493.6|1493.2|1802
1612346740000|2021-02-03 10:05:40|1493.8|1493.6|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|775
1612346750000|2021-02-03 10:05:50|1493.4|1493.2|1493.8|1493.6|1494|1493.8|1493.4|1493|6347
1612346760000|2021-02-03 10:06:00|1494|1493.8|1493.8|1493.4|1494|1493.8|1493.6|1493.4|3664
1612346770000|2021-02-03 10:06:10|1493.6|1493.2|1493.2|1493|1493.6|1493.4|1493.2|1493|194
1612346780000|2021-02-03 10:06:20|1493|1492.8|1493.2|1493|1493.2|1493|1493|1492.6|3813
1612346790000|2021-02-03 10:06:30|1493.4|1493.2|1493.8|1493.6|1493.8|1493.6|1493.4|1493.2|2749
1612346800000|2021-02-03 10:06:40|1494|1493.8|1494|1493.6|1494|1493.8|1493.8|1493.6|2300
1612346810000|2021-02-03 10:06:50|1493.8|1493.8|1494.4|1494.2|1494.6|1494.2|1493.8|1493.8|4771
1612346820000|2021-02-03 10:07:00|1494.2|1494|1494.4|1494|1494.6|1494.4|1494.2|1494|2220
1612346830000|2021-02-03 10:07:10|1494.2|1493.8|1494.4|1494.2|1494.6|1494.4|1494|1493.8|7729
1612346840000|2021-02-03 10:07:20|1494.6|1494.4|1495|1494.6|1495|1494.8|1494.4|1494.2|3267
1612346850000|2021-02-03 10:07:30|1494.8|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|3972
1612346860000|2021-02-03 10:07:40|1494.6|1494.4|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|8047
1612346870000|2021-02-03 10:07:50|1495|1494.4|1495|1494.6|1495|1494.6|1495|1494.4|1013
1612346880000|2021-02-03 10:08:00|1494.8|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|1258
1612346890000|2021-02-03 10:08:10|1494.6|1494.4|1494.6|1494.4|1494.8|1494.4|1494.6|1494.2|1963
1612346900000|2021-02-03 10:08:20|||||||||20
1612346910000|2021-02-03 10:08:30|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|640
1612346920000|2021-02-03 10:08:40|1494.6|1494.2|1494.6|1494.4|1494.6|1494.4|1494.6|1494|0
1612346930000|2021-02-03 10:08:50|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.2|1494|1544
1612346940000|2021-02-03 10:09:00|1494.6|1494.2|1494.6|1494.2|1494.6|1494.4|1494.4|1494.2|1380
1612346950000|2021-02-03 10:09:10|1494.4|1494|1494.6|1494.4|1494.8|1494.4|1494.4|1494|1578
1612346960000|2021-02-03 10:09:20|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.2|1494|3552
1612346970000|2021-02-03 10:09:30|1494.2|1494|1494.2|1494|1494.4|1494.2|1494.2|1494|2678
1612346980000|2021-02-03 10:09:40|1494|1493.8|1494|1493.6|1494|1493.8|1493.6|1493.4|5156
1612346990000|2021-02-03 10:09:50|1493.8|1493.4|1493|1492.4|1493.8|1493.6|1492.8|1492.4|1861
1612347000000|2021-02-03 10:10:00|1492.8|1492.2|1492.2|1492|1492.8|1492.4|1492.2|1492|4669
1612347010000|2021-02-03 10:10:10|1492.4|1492.2|1492.6|1492.4|1492.8|1492.6|1492.2|1492.2|6768
1612347020000|2021-02-03 10:10:20|1492.8|1492.6|1492.8|1492.4|1493|1492.8|1492.8|1492.4|2916
1612347030000|2021-02-03 10:10:30|1492.6|1492.2|1492.6|1492.4|1492.6|1492.4|1492.4|1492.2|11770
1612347040000|2021-02-03 10:10:40|1492.4|1492.2|1493|1492.6|1493|1492.8|1492.4|1492.2|5747
1612347050000|2021-02-03 10:10:50|1493.2|1492.8|1493.2|1493|1493.4|1493.2|1493|1492.8|3740
1612347060000|2021-02-03 10:11:00|1493.4|1493.2|1494|1493.6|1494|1493.8|1493.4|1493.2|3325
1612347070000|2021-02-03 10:11:10|1493.8|1493.4|1494.6|1494.4|1494.8|1494.4|1493.8|1493.4|7945
1612347090000|2021-02-03 10:11:30|1494.4|1494.2|1494.8|1494.4|1495|1494.8|1494.4|1494.2|2506
1612347100000|2021-02-03 10:11:40|1494.6|1494.6|1494.4|1494.2|1494.6|1494.6|1494.4|1494.2|3051
1612347110000|2021-02-03 10:11:50|1494.6|1494.4|1495.2|1495|1495.2|1495|1494.6|1494.4|4821
1612347120000|2021-02-03 10:12:00|1495.4|1494.8|1494.8|1494.4|1495.8|1495.4|1494.6|1494.4|10459
1612347130000|2021-02-03 10:12:10|1495|1494.6|1495.2|1495|1495.4|1495|1495|1494.6|990
1612347140000|2021-02-03 10:12:20|1495|1494.8|1494.8|1494.6|1495|1495|1494.6|1494.2|6176
1612347150000|2021-02-03 10:12:30|1495.2|1494.8|1495.4|1495.2|1495.4|1495.2|1495.2|1494.8|3365
1612347160000|2021-02-03 10:12:40|1495.6|1495.4|1496|1495.4|1496.4|1496|1495.6|1495.2|4180
1612347170000|2021-02-03 10:12:50|1495.8|1495.2|1495.8|1495.6|1495.8|1495.6|1495.4|1495.2|1558
1612347180000|2021-02-03 10:13:00|1495.6|1495.4|1495.2|1495|1495.6|1495.4|1495.2|1494.8|2383
1612347190000|2021-02-03 10:13:10|1495|1494.8|1495.4|1495|1495.6|1495.4|1495|1494.6|4966
1612347200000|2021-02-03 10:13:20|1495.2||1495.4||1495.4||1495.2||0
1612347210000|2021-02-03 10:13:30|1495.2|1494.8|1495.4|1495.2|1495.6|1495.4|1495|1494.8|1829
1612347220000|2021-02-03 10:13:40|1495.6|1495.4|1495.4|1495.2|1495.6|1495.4|1495.4|1495.2|0
1612347230000|2021-02-03 10:13:50|1495.6|1495.4|1495.4|1495.2|1495.8|1495.4|1495.4|1495.2|206
1612347240000|2021-02-03 10:14:00|1495.2|1495|1495.6|1495.4|1495.8|1495.6|1495.2|1495|5428
1612347250000|2021-02-03 10:14:10|1495.8|1495.6|1495.6|1495.2|1495.8|1495.6|1495.4|1495.2|1727
1612347260000|2021-02-03 10:14:20|1495.4|1495.4|1495.4|1495|1495.6|1495.4|1495.2|1495|24
1612347270000|2021-02-03 10:14:30|1495.2|1494.8|1494.6|1494.4|1495.2|1494.8|1494.4|1494.2|2244
1612347280000|2021-02-03 10:14:40|1494.4|1494.2|1494.2|1494|1494.6|1494.2|1494|1493.6|3417
1612347290000|2021-02-03 10:14:50|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.8|552
1612347300000|2021-02-03 10:15:00|1494|1493.6|1493.2|1493|1494.2|1493.6|1493.2|1493|2551
1612347310000|2021-02-03 10:15:10|1493|1492.8|1493.8|1493.6|1494|1493.8|1493|1492.8|10600
1612347320000|2021-02-03 10:15:20|1494|1493.8|1494.2|1494|1494.2|1494|1494|1493.6|3381
1612347330000|2021-02-03 10:15:30|1494|1493.8|1494.4|1494|1494.6|1494.4|1494|1493.8|6077
1612347340000|2021-02-03 10:15:40|1494.6|1494.2|1494.4|1494|1494.6|1494.2|1494.2|1494|463
1612347350000|2021-02-03 10:15:50|1494.2|1494.2|1494.4|1494.2|1494.4|1494.2|1494.2|1494.2|217
1612347360000|2021-02-03 10:16:00|1494.6|1494.4|1494.8|1494.4|1494.8|1494.6|1494.4|1494.4|856
1612347370000|2021-02-03 10:16:10|1494.6|1494.6|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|2280
1612347380000|2021-02-03 10:16:20|1494.6|1494.4|1495.2|1495|1495.2|1495|1494.6|1494.4|4488
1612347390000|2021-02-03 10:16:30|1495.4|1495.2|1495.8|1495.6|1496|1495.8|1495.4|1495.2|3649
1612347410000|2021-02-03 10:16:50|1496|1495.8|1496|1495.8|1496|1495.8|1495.8|1495.6|611
1612347420000|2021-02-03 10:17:00|1496.2|1496|1496.4|1496.2|1496.6|1496.4|1496.2|1495.8|4302
1612347430000|2021-02-03 10:17:10|1496.2|1496|1496.2|1495.8|1496.4|1496|1496|1495.8|3825
1612347440000|2021-02-03 10:17:20|1496|1496|1496|1495.6|1496|1496|1495.8|1495.4|1065
1612347450000|2021-02-03 10:17:30|1495.8|1495.8|1495.8|1495.2|1495.8|1495.8|1495.4|1495.2|3382
1612347460000|2021-02-03 10:17:40|1495.6||1495.4||1495.6||1495.4||0
1612347470000|2021-02-03 10:17:50|1495.6|1495|1495.6|1495.4|1495.6|1495.4|1495|1494.6|3779
1612347480000|2021-02-03 10:18:00|1495.4|1495.2|1496|1495.8|1496|1495.8|1495.4|1495.2|8374
1612347490000|2021-02-03 10:18:10|1496.2|1496|1496.2|1496|1496.4|1496.2|1496.2|1496|3220
1612347500000|2021-02-03 10:18:20|1496|1495.8|1496|1495.8|1496.2|1495.8|1495.8|1495.4|2172
1612347510000|2021-02-03 10:18:30|1495.8|1495.6|1496.2|1496|1496.4|1496|1495.8|1495.6|5056
1612347520000|2021-02-03 10:18:40|1496.4|1496.2|1496.8|1496.6|1497.2|1497|1496.4|1496.2|7033
1612347530000|2021-02-03 10:18:50|1497||1496.8||1497||1496.8||0
1612347540000|2021-02-03 10:19:00|1497.2|1496.8|1497.6|1497.4|1497.6|1497.4|1497.2|1496.8|6903
1612347550000|2021-02-03 10:19:10|1497.8|1497.6|1498|1497.4|1499|1498.6|1497.8|1497.4|22362
1612347560000|2021-02-03 10:19:20|1498.2|1497.8|1498.4|1498.2|1498.4|1498.2|1498.2|1497.8|8236
1612347570000|2021-02-03 10:19:30|1499|1498|1499.4|1498.8|1500|1499.8|1498.6|1498|27007
1612347580000|2021-02-03 10:19:40|1499.2|1498.6|1498.8|1498.4|1499.4|1498.8|1498.6|1498.4|1005
1612347590000|2021-02-03 10:19:50|1499|1498.6|1499.2|1499|1499.2|1499|1499|1498.4|2761
1612347600000|2021-02-03 10:20:00|1499.4|1499.2|1499|1498.8|1499.4|1499.2|1498.8|1498.4|13258
1612347610000|2021-02-03 10:20:10|1498.8|1498.6|1498.6|1498.2|1499|1498.6|1498.6|1498.2|2082
1612347620000|2021-02-03 10:20:20|1498.4|1498|1498.2|1498|1498.4|1498.2|1498.2|1498|2
1612347630000|2021-02-03 10:20:30|1498.4|1498.2|1500|1499.6|1500.2|1500|1498.2|1498|29354
1612347640000|2021-02-03 10:20:40|1499.8|1499.4|1499.4|1499|1499.8|1499.4|1499.2|1499|2771
1612347660000|2021-02-03 10:21:00|1499.2|1499.2|1499.4|1499.2|1499.4|1499.2|1499.2|1499.2|1628
1612347670000|2021-02-03 10:21:10|1499.2|1499|1499.4|1499|1499.6|1499.2|1499|1498.6|3114
1612347680000|2021-02-03 10:21:20|1499.6|1499.2|1499.6|1499.4|1499.6|1499.4|1499.4|1499.2|0
1612347690000|2021-02-03 10:21:30|1499.4|1499.2|1499.4|1499.2|1499.6|1499.4|1499.2|1499|5490
1612347700000|2021-02-03 10:21:40|1499.2|1499|1498.6|1498.4|1499.2|1499.2|1498.6|1498.2|2174
1612347710000|2021-02-03 10:21:50|1498.8|1498.6|1499.2|1499|1499.4|1499.2|1498.8|1498.4|2294
1612347720000|2021-02-03 10:22:00|1499.4|1499.2|1499.6|1499.4|1500|1499.4|1499.4|1499|749
1612347730000|2021-02-03 10:22:10|1500|1499.6|1500|1499.6|1500.2|1499.8|1499.8|1499.4|661
1612347740000|2021-02-03 10:22:20|1499.8|1499.4|1499.6|1499.2|1499.8|1499.6|1499.6|1499.2|850
1612347750000|2021-02-03 10:22:30|1499.4||1499.6||1499.6||1499.4||0
1612347760000|2021-02-03 10:22:40|1499.8|1499.4|1499.8|1499|1500|1499.6|1499.6|1499|872
1612347770000|2021-02-03 10:22:50|1499.6|1498.8|1499.2|1499|1499.6|1499.2|1499|1498.8|521
1612347780000|2021-02-03 10:23:00|1499.4|1499.2|1499.6|1499.4|1499.6|1499.4|1499.4|1499|643
1612347790000|2021-02-03 10:23:10|1499.8|1499.6|1498.8|1498.4|1499.8|1499.6|1498.6|1498.4|7108
1612347800000|2021-02-03 10:23:20|1499|1498.6|1499|1498.6|1499.4|1499|1498.8|1498.6|3951
1612347810000|2021-02-03 10:23:30|1498.8|1498.4|1499|1498.8|1499.2|1498.8|1498.8|1498.4|5467
1612347820000|2021-02-03 10:23:40|1498.8|1498.6|1498.8|1498.6|1499|1498.6|1498.8|1498.6|0
1612347830000|2021-02-03 10:23:50|1499|1498.8|1498.8|1498.4|1499.4|1499|1498.4|1498.2|5001
1612347840000|2021-02-03 10:24:00|1498.6|1498.6|1499|1498.6|1499|1498.8|1498.6|1498.4|1708
1612347850000|2021-02-03 10:24:10|1499.2|1498.8|1499.2|1498.8|1499.2|1499|1498.8|1498.4|3925
1612347860000|2021-02-03 10:24:20|1499.4|1499|1499.2|1499|1499.4|1499|1499.2|1498.8|4148
1612347870000|2021-02-03 10:24:30|1499|1498.8|1499.2|1499|1499.4|1499.2|1499|1498.6|2271
1612347880000|2021-02-03 10:24:40|1499.4|1499.2|1499.4|1499|1499.4|1499.2|1499.2|1498.8|5328
1612347890000|2021-02-03 10:24:50|1499.2|1499.2|1499.4|1499|1499.4|1499.2|1499.2|1499|0
1612347900000|2021-02-03 10:25:00|1499.2|1498.8|1498.2|1497.8|1499.2|1498.8|1498|1497.6|13744
1612347910000|2021-02-03 10:25:10|1498|1497.6|1497.4|1497.2|1498|1497.6|1497.4|1497|2593
1612347920000|2021-02-03 10:25:20|1497.6|1497.4|1497.6|1497.4|1497.6|1497.4|1497.2|1497|5022
1612347930000|2021-02-03 10:25:30|1497.4|1497.2|1497.6|1497.4|1497.6|1497.4|1497.4|1497|3328
1612347940000|2021-02-03 10:25:40|1497.4|1497.2|1497.4|1497.2|1497.6|1497.2|1497.2|1497|1484
1612347950000|2021-02-03 10:25:50|1497.2|1497|1497|1496.6|1497.2|1497|1496.8|1496.6|2467
1612347960000|2021-02-03 10:26:00|1496.8|1496.4|1495.8|1495.4|1496.8|1496.4|1495.8|1495.4|7535
1612347970000|2021-02-03 10:26:10|1495.6|1495.2|1496|1495.6|1496.2|1496|1495.4|1495.2|7100
1612347980000|2021-02-03 10:26:20|1495.8|1495.8|1495.4|1495.2|1495.8|1495.8|1495.4|1495|2648
1612347990000|2021-02-03 10:26:30|1495.2|1495|1495.4|1495|1495.6|1495.2|1495.2|1495|1197
1612348000000|2021-02-03 10:26:40|1495.6|1495.2|1494.8|1494.6|1495.6|1495.4|1494.8|1494.6|5252
1612348010000|2021-02-03 10:26:50|1495|1494.8|1495.2|1494.6|1495.4|1495|1495|1494.6|1977
1612348020000|2021-02-03 10:27:00|1495|1495|1495.2|1494.8|1495.2|1495|1494.8|1494.4|1238
1612348040000|2021-02-03 10:27:20|1495|1495|1494.8|1494.6|1495|1495|1494.8|1494.4|2471
1612348050000|2021-02-03 10:27:30|1495|1494.8|1495.4|1495|1495.8|1495.6|1495|1494.8|13117
1612348060000|2021-02-03 10:27:40|1495.6|1495.2|1495.6|1495.4|1495.6|1495.4|1495.6|1495|3617
1612348070000|2021-02-03 10:27:50|1495.4|1495.2|1495.2|1495|1495.6|1495.4|1495.2|1495|1242
1612348080000|2021-02-03 10:28:00|1495|1494.8|1496.4|1496|1496.4|1496.2|1495|1494.8|12456
1612348090000|2021-02-03 10:28:10|1496.2|1495.8|1496.4|1496.2|1496.6|1496.4|1496.2|1495.8|1713
1612348100000|2021-02-03 10:28:20|1496.6|1496|1496.6|1496.4|1496.6|1496.4|1496.4|1496|3266
1612348110000|2021-02-03 10:28:30|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|180
1612348120000|2021-02-03 10:28:40|1496.6|1496.4|1496.4|1496.2|1496.6|1496.4|1496.4|1496.2|470
1612348130000|2021-02-03 10:28:50|1496.2|1496|1495.6|1495.4|1496.4|1496.2|1495.2|1494.8|13948
1612348140000|2021-02-03 10:29:00|1495.4|1495.2|1495.2|1494.8|1495.8|1495.6|1495|1494.8|7243
1612348150000|2021-02-03 10:29:10|1495|1494.6|1495|1494.6|1495.2|1495|1494.8|1494.4|3762
1612348160000|2021-02-03 10:29:20|1494.6|1494.4|1493.4|1493.2|1495|1494.4|1493.4|1493|17711
1612348170000|2021-02-03 10:29:30|1493.6|1493|1493.6|1493.2|1493.6|1493.4|1493.4|1493|5718
1612348180000|2021-02-03 10:29:40|1493.8|1493.4|1494|1493.6|1494.2|1494|1493.8|1493.2|9516
1612348190000|2021-02-03 10:29:50|1493.8|1493.8|1494.2|1493.8|1494.2|1494|1493.8|1493.6|1846
1612348200000|2021-02-03 10:30:00|1494|1494|1493.6|1493.2|1494|1494|1493.6|1493.2|1248
1612348210000|2021-02-03 10:30:10|1493.4|1493.4|1493.6|1493.4|1493.6|1493.4|1493.4|1493.2|1200
1612348220000|2021-02-03 10:30:20|1493.8|1493.6|1493.8|1493.4|1494|1493.6|1493.4|1493.2|2501
1612348230000|2021-02-03 10:30:30|1494|1493.6|1494|1493.8|1494.2|1493.8|1494|1493.4|645
1612348240000|2021-02-03 10:30:40|1494.2|1494|1494|1493.8|1494.2|1494|1494|1493.8|1024
1612348250000|2021-02-03 10:30:50|1493.8|1493.6|1493.6|1493.4|1493.8|1493.8|1493.6|1493.2|557
1612348260000|2021-02-03 10:31:00|1493.8|1493.6|1494.2|1494|1494.2|1494|1493.8|1493.4|3871
1612348270000|2021-02-03 10:31:10|1494.4|1493.8|1494.6|1494.4|1494.8|1494.4|1494.4|1493.8|5237
1612348280000|2021-02-03 10:31:20|1494.8|1494.6|1495.4|1495.2|1495.4|1495.2|1494.8|1494.6|7125
1612348290000|2021-02-03 10:31:30|1495.6|1495.4|1495.6|1495.4|1495.8|1495.6|1495.4|1495.2|5739
1612348300000|2021-02-03 10:31:40|1495.4|1495.2|1496.2|1495.8|1496.2|1496|1495.4|1495.2|4281
1612348310000|2021-02-03 10:31:50|1496|1496|1496.4|1496|1496.6|1496.4|1496|1495.8|7992
1612348320000|2021-02-03 10:32:00|1496.2|1495.8|1496|1495.6|1496.4|1496|1495.8|1495.6|1688
1612348330000|2021-02-03 10:32:10|1496.2|1495.8|1496.6|1496.4|1496.6|1496.4|1496.2|1495.8|2249
1612348340000|2021-02-03 10:32:20|1496.4|1496.2|1496.4|1496|1496.6|1496.4|1496.4|1496|2719
1612348350000|2021-02-03 10:32:30|1496.6|1496.4|1497|1496.8|1497.2|1497|1496.6|1496.4|6428
1612348360000|2021-02-03 10:32:40|1496.8|1496.6|1497.2|1496.8|1497.2|1497|1496.8|1496.4|5269
1612348370000|2021-02-03 10:32:50|1497|1497|1497|1496.6|1497.2|1497|1496.8|1496.6|1998
1612348380000|2021-02-03 10:33:00|1496.8|1496.4|1496.4|1496.2|1497|1496.4|1496.4|1496|2036
1612348390000|2021-02-03 10:33:10||1496||1496||1496.2||1496|566
1612348400000|2021-02-03 10:33:20|1496.6|1496.2|1496.6|1496.2|1497|1496.6|1496.6|1496.2|2487
1612348410000|2021-02-03 10:33:30|1496.4||1496.6||1496.6||1496.4||718
1612348420000|2021-02-03 10:33:40|1496.4|1496|1496.4|1496.2|1496.6|1496.4|1496.4|1496|2060
1612348430000|2021-02-03 10:33:50|1496.6|1496.4|1497|1496.8|1497|1496.8|1496.4|1496.2|3613
1612348440000|2021-02-03 10:34:00|1496.8|1496.6|1496.6|1496.2|1497|1496.8|1496.6|1496.2|12165
1612348450000|2021-02-03 10:34:10|1496.4|1496.4|1496.6|1496.2|1497.2|1496.8|1496.4|1496.2|14617
1612348460000|2021-02-03 10:34:20|1496.8|1496.4|1496.4|1496|1496.8|1496.6|1496.2|1496|3820
1612348470000|2021-02-03 10:34:30|1496.2|1495.8|1496|1495.6|1496.4|1495.8|1495.8|1495.4|3631
1612348480000|2021-02-03 10:34:40|1495.8||1496||1496||1495.8||0
1612348490000|2021-02-03 10:34:50|1495.8|1495.4|1495.8|1495.6|1495.8|1495.6|1495.8|1495.4|300
1612348500000|2021-02-03 10:35:00|||||||||600
1612348510000|2021-02-03 10:35:10|1496|1495.8|1496.2|1496|1496.2|1496|1495.8|1495.6|4203
1612348520000|2021-02-03 10:35:20|1496|1495.8|1495.8|1495.6|1496|1495.8|1495.8|1495.4|799
1612348530000|2021-02-03 10:35:30|1495.6|1495.4|1496.2|1496|1496.2|1496|1495.6|1495.2|2870
1612348540000|2021-02-03 10:35:40|1496|1495.8|1496.2|1495.8|1496.2|1495.8|1496|1495.8|600
1612348550000|2021-02-03 10:35:50|1496|1496|1496.2|1496|1496.4|1496.2|1496|1495.8|3206
1612348560000|2021-02-03 10:36:00|1496.4|1496.2|1496.2|1496|1496.4|1496.2|1496.2|1496|2953
1612348570000|2021-02-03 10:36:10|1496|1495.6|1495.6|1495.4|1496|1495.6|1495.6|1495.4|10805
1612348580000|2021-02-03 10:36:20|1495.8|1495.6|1495.4|1495.2|1496|1495.8|1495.4|1495.2|15491
1612348590000|2021-02-03 10:36:30|1495.2|1495|1495.6|1495.4|1495.8|1495.6|1495.2|1495|6543
1612348600000|2021-02-03 10:36:40|1495.8|1495.6|1495.6|1495.4|1495.8|1495.6|1495.6|1495.4|477
1612348610000|2021-02-03 10:36:50|1495.8|1495.6|1495.4|1495.2|1496|1495.6|1495.4|1495.2|4105
1612348620000|2021-02-03 10:37:00|1495.6|1495.4|1495.4|1495.2|1495.6|1495.4|1495.4|1495|4800
1612348630000|2021-02-03 10:37:10|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.4|1495|3580
1612348640000|2021-02-03 10:37:20|1495.8|1495.6|1495.6|1495.4|1496|1495.6|1495.6|1495.4|1327
1612348650000|2021-02-03 10:37:30|1495.4|1495.2|1495.8|1495.4|1495.8|1495.6|1495.4|1495.2|2982
1612348660000|2021-02-03 10:37:40|1495.6|1495.2|1495.4|1495.2|1495.6|1495.4|1495.4|1495.2|759
1612348670000|2021-02-03 10:37:50|1495.2|1495|1495.8|1495.6|1496|1495.8|1495.2|1495|6017
1612348680000|2021-02-03 10:38:00|1496|1495.4|1496.2|1496|1496.2|1496|1496|1495.4|1576
1612348690000|2021-02-03 10:38:10|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|1496.2|1496|1587
1612348700000|2021-02-03 10:38:20|1496.6|1496.4|1496.4|1496.2|1496.6|1496.4|1496.2|1495.8|3045
1612348710000|2021-02-03 10:38:30|1496.6|1496.4|1496.4|1496.2|1496.6|1496.4|1496|1495.6|6825
1612348720000|2021-02-03 10:38:40|1496.2|1496|1496.4|1496|1496.4|1496.2|1496.2|1496|1673
1612348730000|2021-02-03 10:38:50|1496.2|1495.8|1495.8|1495.4|1496.4|1495.8|1495.8|1495.4|3504
1612348740000|2021-02-03 10:39:00|1495.6|1495.6|1496.4|1496.2|1496.4|1496.2|1495.6|1495.4|2436
1612348750000|2021-02-03 10:39:10|1496.2|1496|1496.6|1496.4|1496.8|1496.4|1496.2|1496|3133
1612348760000|2021-02-03 10:39:20|1496.4|1496.2|1496.6|1496.2|1496.8|1496.4|1496.4|1496.2|232
1612348770000|2021-02-03 10:39:30|1496.4|1496.4|1496.4|1496.2|1496.4|1496.4|1496.2|1496|679
1612348780000|2021-02-03 10:39:40|1496.2|1496|1496.2|1496|1496.2|1496.2|1496.2|1496|588
1612348790000|2021-02-03 10:39:50|1496|1495.8|1496|1495.8|1496.2|1495.8|1496|1495.6|108
1612348800000|2021-02-03 10:40:00|1495.8|1495.6|1495.2|1494.8|1495.8|1495.6|1494.8|1494.6|5757
1612348810000|2021-02-03 10:40:10|1495|1495|1494.8|1494.4|1495.2|1495|1494.8|1494.4|1956
1612348820000|2021-02-03 10:40:20|1494.6|1494.6|1495.2|1495|1495.2|1495|1494.6|1494.4|2441
1612348830000|2021-02-03 10:40:30|1495|1494.8|1495.4|1495.2|1495.6|1495.4|1495|1494.8|2313
1612348840000|2021-02-03 10:40:40|1495.6|1495.4|1495.8|1495.4|1495.8|1495.6|1495.4|1495.2|10568
1612348850000|2021-02-03 10:40:50|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495.4|1495.2|2500
1612348860000|2021-02-03 10:41:00|1495.6|1495.2|1495.6|1495.2|1495.8|1495.2|1495.4|1495.2|780
1612348870000|2021-02-03 10:41:10|1495.4|1495|1495.2|1495|1495.6|1495|1495.2|1495|969
1612348880000|2021-02-03 10:41:20|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.2|1495|586
1612348890000|2021-02-03 10:41:30|1495.2|1495|1495|1494.8|1495.2|1495.2|1495|1494.8|1401
1612348900000|2021-02-03 10:41:40|1495.2|1494.6|1495|1494.6|1495.2|1494.8|1494.8|1494.4|2600
1612348910000|2021-02-03 10:41:50|1494.8|1494.8|1494.6|1494.4|1495|1494.8|1494.6|1494.4|1705
1612348920000|2021-02-03 10:42:00|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1493.8|751
1612348930000|2021-02-03 10:42:10|1494|1493.8|1494|1493.8|1494|1493.8|1493.8|1493.6|2200
1612348940000|2021-02-03 10:42:20|1494.2|1494|1493.8|1493.6|1494.4|1494.2|1493.8|1493.4|71653
1612348950000|2021-02-03 10:42:30|1494|1493.4|1494|1493.6|1494.2|1494|1493.6|1493.4|13228
1612348960000|2021-02-03 10:42:40|1493.8|1493.8|1493.4|1493.2|1494|1493.8|1493.4|1493.2|5322
1612348970000|2021-02-03 10:42:50|1493.2|1493|1493.2|1493|1493.4|1493.2|1492.8|1492.6|12522
1612348980000|2021-02-03 10:43:00|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.2|1493|4891
1612348990000|2021-02-03 10:43:10|1493.4|1493.2|1493|1492.8|1493.6|1493.4|1493|1492.8|2824
1612349000000|2021-02-03 10:43:20|1492.8|1492.6|1492.4|1492|1492.8|1492.6|1492.2|1492|8972
1612349010000|2021-02-03 10:43:30|1492.6|1492.2|1492.6|1492.4|1492.6|1492.4|1492.6|1492.2|5630
1612349020000|2021-02-03 10:43:40|1492.4|1492.2|1492.6|1492.4|1492.6|1492.4|1492.4|1492.2|850
1612349030000|2021-02-03 10:43:50|1492.8|1492.6|1493|1492.8|1493.2|1493|1492.6|1492.4|4916
1612349040000|2021-02-03 10:44:00|1493.2|1492.6|1492.6|1492.4|1493.2|1492.6|1492.6|1492.4|1053
1612349050000|2021-02-03 10:44:10|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.4|1492.2|4903
1612349060000|2021-02-03 10:44:20|1493|1492.8|1492.8|1492.4|1493|1492.8|1492.6|1492.4|4297
1612349070000|2021-02-03 10:44:30|1493|1492.6|1493.6|1493.4|1493.6|1493.4|1493|1492.6|7365
1612349080000|2021-02-03 10:44:40|1493.8|1493.6|1494|1493.6|1494|1493.8|1493.8|1493.6|1222
1612349090000|2021-02-03 10:44:50|1493.8|1493.4|1494|1493.6|1494|1493.8|1493.6|1493.4|1835
1612349100000|2021-02-03 10:45:00|1493.8|1493.8|1493.8|1493.4|1493.8|1493.8|1493.6|1493.4|0
1612349110000|2021-02-03 10:45:10|1493.6|1493.2|1493.6|1493.4|1493.8|1493.6|1493.4|1493.2|1305
1612349120000|2021-02-03 10:45:20|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|0
1612349130000|2021-02-03 10:45:30|1494|1493.8|1494|1493.8|1494.2|1494|1493.8|1493.6|9453
1612349140000|2021-02-03 10:45:40|1494.2|1494|1493.8|1493.4|1494.2|1494|1493.6|1493.4|4992
1612349150000|2021-02-03 10:45:50|1493.6|1493.6|1493.8|1493.2|1493.8|1493.6|1493.6|1493.2|1540
1612349160000|2021-02-03 10:46:00|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1493.4|1493.2|500
1612349170000|2021-02-03 10:46:10|1493.4|1493.2|1493.4|1493.2|1493.4|1493.2|1493.4|1493.2|296
1612349180000|2021-02-03 10:46:20|1493.6|1493.4|1493.8|1493.4|1493.8|1493.4|1493.4|1493.2|2501
1612349190000|2021-02-03 10:46:30|1494|1493.6|1494|1493.6|1494.2|1494|1493.8|1493.4|12753
1612349200000|2021-02-03 10:46:40||1493.8||1493.8||1493.8||1493.6|0
1612349210000|2021-02-03 10:46:50|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|3
1612349220000|2021-02-03 10:47:00|1493.6|1493.4|1494|1493.8|1494|1493.8|1493.6|1493.4|4209
1612349230000|2021-02-03 10:47:10|1493.8|1493.6|1494|1493.8|1494|1493.8|1493.8|1493.6|0
1612349240000|2021-02-03 10:47:20|1493.8|1493.6|1494.2|1494|1494.2|1494|1493.8|1493.6|4184
1612349250000|2021-02-03 10:47:30|1494.4|1494.2|1494.8|1494.6|1495|1494.6|1494.2|1494|3611
1612349260000|2021-02-03 10:47:40|1495.2|1495|1493.8|1493.6|1495.2|1495|1493.6|1493.4|20525
1612349270000|2021-02-03 10:47:50|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1493.2|1493|8845
1612349280000|2021-02-03 10:48:00|1493.8|1493.6|1493.8|1493.4|1493.8|1493.6|1493.6|1493.2|4935
1612349290000|2021-02-03 10:48:10|1493.6||1493.6||1493.6||1493.6||0
1612349300000|2021-02-03 10:48:20|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.8|1493.4|179
1612349310000|2021-02-03 10:48:30|1493.6|1493.4|1493.6|1493.2|1493.6|1493.6|1493.2|1493|6512
1612349320000|2021-02-03 10:48:40|1493.8|1493.4|1493.8|1493.6|1493.8|1493.6|1493.6|1493.4|1025
1612349330000|2021-02-03 10:48:50|1493.6|1493.4|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|600
1612349340000|2021-02-03 10:49:00|1493.8|1493.6|1494.2|1493.8|1494.2|1494|1493.6|1493.4|2836
1612349350000|2021-02-03 10:49:10|1494|1494|1494.2|1493.8|1494.2|1494|1494|1493.8|1302
1612349360000|2021-02-03 10:49:20|1494|1494|1494|1493.8|1494.2|1494|1494|1493.8|603
1612349370000|2021-02-03 10:49:30|1494.2|1494|1494.4|1494.2|1494.6|1494.2|1494.2|1494|353
1612349380000|2021-02-03 10:49:40|1494.6|1494.4|1494.4|1494.2|1494.6|1494.4|1494.4|1494.2|1286
1612349390000|2021-02-03 10:49:50|1494.6|1494.4|1495|1494.6|1495.2|1494.8|1494.4|1494.2|2497
1612349400000|2021-02-03 10:50:00|1494.8|1494.8|1495|1494.6|1495.2|1495|1494.8|1494.6|6906
1612349410000|2021-02-03 10:50:10|1495.2|1494.8|1495.4|1495.2|1495.4|1495.2|1495|1494.8|16152
1612349420000|2021-02-03 10:50:20|1495.6|1495.4|1495.4|1495.2|1495.8|1495.6|1495.4|1495.2|5206
1612349430000|2021-02-03 10:50:30|1495.6|1495.4|1495.8|1495.4|1496|1495.6|1495.4|1495.2|2695
1612349440000|2021-02-03 10:50:40|1495.6||1495.8||1495.8||1495.6||621
1612349450000|2021-02-03 10:50:50|1495.6|1495.2|1495.4|1495.2|1495.6|1495.4|1495.2|1495|5227
1612349460000|2021-02-03 10:51:00|1495.6|1495.4|1495.6|1495.4|1495.8|1495.6|1495.6|1495.4|912
1612349470000|2021-02-03 10:51:10|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|368
1612349480000|2021-02-03 10:51:20|1495.6|1495.4|1494|1493.8|1495.6|1495.4|1494|1493.8|16635
1612349490000|2021-02-03 10:51:30|1493.8|1493.6|1493.4|1493.2|1493.8|1493.6|1493.2|1493|8301
1612349500000|2021-02-03 10:51:40||1493||1493.2||1493.2||1493|12
1612349510000|2021-02-03 10:51:50|1493.2|1493|1493.4|1493|1493.6|1493.4|1493.2|1493|1342
1612349520000|2021-02-03 10:52:00|1493.2|1493.2|1493.2|1492.8|1493.2|1493.2|1493|1492.6|5998
1612349530000|2021-02-03 10:52:10|1493|1492.6|1493|1492.6|1493|1492.8|1493|1492.4|150
1612349540000|2021-02-03 10:52:20|1492.8||1493||1493||1492.8||201
1612349550000|2021-02-03 10:52:30|1492.8|1492.8|1493.2|1493|1493.2|1493|1492.8|1492.8|1339
1612349560000|2021-02-03 10:52:40|1493.4|1493.2|1493.6|1493.2|1493.8|1493.4|1493.4|1493|3178
1612349570000|2021-02-03 10:52:50|1493.4|1493.4|1493.6|1493.4|1493.6|1493.4|1493.4|1493.4|764
1612349580000|2021-02-03 10:53:00|1493.8|1493.6|1493.6|1493.4|1494|1493.6|1493.6|1493.4|2460
1612349590000|2021-02-03 10:53:10|1493.8|1493.6|1493.8|1493.4|1494|1493.6|1493.6|1493.4|3085
1612349600000|2021-02-03 10:53:20|1493.6|1493.6|1493.4|1493.2|1493.6|1493.6|1493.4|1493.2|5707
1612349610000|2021-02-03 10:53:30|1493.6|1493.4|1493.6|1493.2|1493.8|1493.6|1493.4|1493.2|2870
1612349620000|2021-02-03 10:53:40|1493.4|1493|1493.4|1493|1493.6|1493.2|1493.2|1493|1163
1612349630000|2021-02-03 10:53:50|1493.6|1493.2|1493.6|1493.4|1493.8|1493.6|1493.4|1493.2|1744
1612349640000|2021-02-03 10:54:00|1493.4|1493.2|1493.4|1493.2|1493.6|1493.2|1493.4|1493.2|439
1612349650000|2021-02-03 10:54:10|1493.6|1493.4|1493.8|1493.4|1493.8|1493.6|1493.6|1493.4|2956
1612349660000|2021-02-03 10:54:20|1494|1493.6|1494|1493.6|1494.2|1494|1493.8|1493.4|4876
1612349670000|2021-02-03 10:54:30|1493.8|1493.8|1493.6|1493.4|1494|1493.8|1493.4|1493.2|5458
1612349680000|2021-02-03 10:54:40|1493.4|1493.2|1493.4|1493|1493.6|1493.2|1493.2|1493|3161
1612349690000|2021-02-03 10:54:50|1493.2|1492.8|1493.2|1492.8|1493.4|1493|1493|1492.8|3116
1612349700000|2021-02-03 10:55:00|1493|1492.6|1493.2|1493|1493.4|1493|1492.6|1492.4|1207
1612349710000|2021-02-03 10:55:10|1493.4|1492.8|1493|1492.8|1493.4|1492.8|1493|1492.8|209
1612349720000|2021-02-03 10:55:20|1493.2|1493|1493.2|1493|1493.2|1493|1493|1492.8|252
1612349730000|2021-02-03 10:55:30|1493.4|1493.2|1494|1493.8|1494|1493.8|1493.2|1493.2|18966
1612349740000|2021-02-03 10:55:40|1494.2|1493.6|1494.2|1493.8|1494.2|1494|1494|1493.6|3141
1612349750000|2021-02-03 10:55:50|1494.4|1494|1494|1493.8|1494.4|1494|1494|1493.8|3277
1612349760000|2021-02-03 10:56:00|1493.8|1493.6|1493.6|1493.4|1494|1493.6|1493.6|1493.4|2655
1612349770000|2021-02-03 10:56:10|1493.4|1493.2|1494.2|1493.8|1494.2|1494|1493.2|1493|3390
1612349780000|2021-02-03 10:56:20|1494|1494|1493.8|1493.6|1494.2|1494|1493.8|1493.6|1069
1612349790000|2021-02-03 10:56:30|1494|1493.8|1493.6|1493.4|1494.2|1494|1493.6|1493.4|10458
1612349800000|2021-02-03 10:56:40|1493.8|1493.6|1493.8|1493.6|1494|1493.8|1493.8|1493.6|1896
1612349820000|2021-02-03 10:57:00|1494|1493.8|1494.2|1494|1494.2|1494|1493.8|1493.6|4345
1612349830000|2021-02-03 10:57:10|1494|1493.8|1494.2|1494|1494.2|1494|1494|1493.6|2835
1612349840000|2021-02-03 10:57:20|1494|1493.8|1494.2|1493.8|1494.2|1494|1494|1493.8|1151
1612349850000|2021-02-03 10:57:30||1494||1494||1494||1494|0
1612349860000|2021-02-03 10:57:40|1494|1493.8|1494.2|1494|1494.2|1494|1494|1493.8|1890
1612349870000|2021-02-03 10:57:50|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.6|2058
1612349880000|2021-02-03 10:58:00|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|411
1612349890000|2021-02-03 10:58:10|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.8|3946
1612349900000|2021-02-03 10:58:20|1494|1494|1494.2|1494|1494.2|1494|1494|1493.8|283
1612349920000|2021-02-03 10:58:40|1494|1493.8|1493.6|1493.4|1494.2|1493.8|1493.6|1493.4|1107
1612349930000|2021-02-03 10:58:50|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493.2|1080
1612349940000|2021-02-03 10:59:00|1493.8|1493.6|1493.8|1493.6|1494|1493.8|1493.6|1493.4|1622
1612349950000|2021-02-03 10:59:10|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.6|150
1612349960000|2021-02-03 10:59:20|1493.8|1493.6|1494|1493.6|1494|1493.8|1493.8|1493.6|2637
1612349970000|2021-02-03 10:59:30|1494.2|1493.8|1494.2|1494|1494.2|1494|1494|1493.8|3146
1612349980000|2021-02-03 10:59:40|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|5924
1612349990000|2021-02-03 10:59:50|1494|1493.8|1493.4|1493.2|1494.2|1494|1493.4|1493.2|6408
1612350000000|2021-02-03 11:00:00|1493.6|1493.4|1494.2|1494|1494.2|1494|1493.6|1493.4|4279
1612350010000|2021-02-03 11:00:10|1494.4|1494.2|1495.2|1494.8|1495.2|1495|1494.4|1494.2|5188
1612350020000|2021-02-03 11:00:20||1495||1495||1495||1494.8|671
1612350030000|2021-02-03 11:00:30|1495|1494.8|1495.2|1495|1495.4|1495.2|1495|1494.8|2008
1612350040000|2021-02-03 11:00:40|||||||||40
1612350050000|2021-02-03 11:00:50|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.2|1495|2347
1612350060000|2021-02-03 11:01:00|1495.6|1495.4|1495.4|1495.2|1495.6|1495.4|1495.2|1495|4220
1612350070000|2021-02-03 11:01:10|1495.6|1495.4|1495.4|1495.2|1495.8|1495.6|1495.4|1495.2|5595
1612350080000|2021-02-03 11:01:20|1495.2|1495|1495|1494.8|1495.2|1495|1495|1494.8|3316
1612350090000|2021-02-03 11:01:30|1495.2|1495|1495|1494.8|1495.2|1495|1495|1494.8|395
1612350100000|2021-02-03 11:01:40|1494.8|1494.6|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|1321
1612350110000|2021-02-03 11:01:50|1495|1494.8|1495|1494.6|1495|1494.8|1494.8|1494.6|1050
1612350120000|2021-02-03 11:02:00|1495.2|1494.8|1495|1494.8|1495.4|1495|1495|1494.8|1228
1612350130000|2021-02-03 11:02:10|1495.2|1495|1495.2|1494.8|1495.4|1495|1495.2|1494.8|703
1612350140000|2021-02-03 11:02:20|1495|1495|1495.2|1495|1495.2|1495|1495|1495|0
1612350150000|2021-02-03 11:02:30|1495|1494.8|1495|1494.8|1495|1494.8|1495|1494.8|1031
1612350160000|2021-02-03 11:02:40|1494.8|1494.6|1494.6|1494.2|1494.8|1494.6|1494.4|1494.2|2690
1612350170000|2021-02-03 11:02:50|1494.4|1494|1494.6|1494.2|1494.6|1494.2|1494.2|1494|850
1612350180000|2021-02-03 11:03:00|1494.8|1494.4|1494.6|1494.4|1494.8|1494.6|1494.6|1494.2|661
1612350190000|2021-02-03 11:03:10|1494.8|1494.6|1494.8|1494.4|1494.8|1494.6|1494.6|1494.4|2917
1612350200000|2021-02-03 11:03:20|1494.6|1494.6|1494.8|1494.6|1494.8|1494.6|1494.6|1494.6|1143
1612350210000|2021-02-03 11:03:30|1494.6|1494.4|1494.4|1494.2|1494.8|1494.4|1494.4|1494.2|635
1612350220000|2021-02-03 11:03:40|1494.2|1494|1493.8|1493.6|1494.2|1494|1493.8|1493.6|4013
1612350230000|2021-02-03 11:03:50|||||||||1869
1612350240000|2021-02-03 11:04:00|1493.6|1493.4|1493.8|1493.6|1493.8|1493.6|1493.6|1493.4|1644
1612350250000|2021-02-03 11:04:10|1493.6|1493.4|1493.6|1493.2|1493.6|1493.4|1493.6|1493.2|2179
1612350260000|2021-02-03 11:04:20|1493.4|1493.4|1493.2|1493|1493.4|1493.4|1493.2|1493|67
1612350290000|2021-02-03 11:04:50|1493.4|1493.2|1492.8|1492.6|1493.4|1493.2|1492.8|1492.6|4049
1612350300000|2021-02-03 11:05:00|1492.6|1492.4|1492.6|1492.2|1492.8|1492.4|1492.6|1492.2|622
1612350310000|2021-02-03 11:05:10|1492.4|1492|1492.6|1492.2|1492.8|1492.6|1492.2|1492|8220
1612350320000|2021-02-03 11:05:20|1492.8|1492.4|1493|1492.6|1493|1492.8|1492.6|1492.4|2916
1612350330000|2021-02-03 11:05:30|1492.8|1492.4|1492.8|1492.4|1493|1492.6|1492.8|1492.4|51
1612350340000|2021-02-03 11:05:40||1492.6||1492.6||1492.6||1492.6|0
1612350350000|2021-02-03 11:05:50|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.8|1492.6|3361
1612350360000|2021-02-03 11:06:00|1492.6|1492.4|1492.6|1492.4|1492.6|1492.4|1492.6|1492.4|870
1612350370000|2021-02-03 11:06:10|1492.4|1492.2|1492.8|1492.4|1492.8|1492.6|1492.4|1492.2|4093
1612350380000|2021-02-03 11:06:20|1492.6|1492.6|1492.6|1492.4|1492.6|1492.6|1492.6|1492.4|166
1612350400000|2021-02-03 11:06:40|1492.4|1492.2|1492.4|1492.2|1492.6|1492.2|1492.4|1492.2|2357
1612350410000|2021-02-03 11:06:50||1492||1492.2||1492.2||1492|0
1612350420000|2021-02-03 11:07:00|1492.6|1492.4|1493|1492.8|1493|1492.8|1492.6|1492.4|4220
1612350430000|2021-02-03 11:07:10|||||||||100
1612350440000|2021-02-03 11:07:20|1493.2|1493|1493|1492.8|1493.2|1493|1493|1492.8|3060
1612350450000|2021-02-03 11:07:30|1493.2|1493|1493.2|1493|1493.2|1493|1493.2|1493|595
1612350460000|2021-02-03 11:07:40|1493.4|1493.2|1493.2|1493|1493.4|1493.2|1493.2|1493|232
1612350470000|2021-02-03 11:07:50|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493|4599
1612350480000|2021-02-03 11:08:00|1493.8|1493.6|1494|1493.8|1494|1493.8|1493.6|1493.6|7919
1612350490000|2021-02-03 11:08:10|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1494|3001
1612350500000|2021-02-03 11:08:20|1494.4|1494.2|1494.4|1494.2|1494.6|1494.4|1494.2|1494|3918
1612350510000|2021-02-03 11:08:30|1494.6|1494.4|1494.8|1494.6|1495|1494.8|1494.4|1494.2|16810
1612350520000|2021-02-03 11:08:40|1495|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|2532
1612350530000|2021-02-03 11:08:50|1494.6|1494.4|1494.6|1494.4|1494.6|1494.4|1494.6|1494.4|265
1612350540000|2021-02-03 11:09:00|1494.8|1494.6|1494.6|1494.4|1494.8|1494.6|1494.6|1494.4|2111
1612350550000|2021-02-03 11:09:10|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.2|1494|2325
1612350560000|2021-02-03 11:09:20|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1494|230
1612350570000|2021-02-03 11:09:30|1494.4|1494.2|1494.4|1494.2|1494.6|1494.2|1494.2|1494|5685
1612350580000|2021-02-03 11:09:40|1494.6|1494|1494.8|1494.6|1494.8|1494.6|1494.6|1494|4312
1612350590000|2021-02-03 11:09:50|1494.6|1494.4|1494.8|1494.6|1495|1494.8|1494.6|1494.4|2004
1612350600000|2021-02-03 11:10:00|1494.6|1494.4|1494.8|1494.6|1495|1494.6|1494.6|1494.4|2082
1612350610000|2021-02-03 11:10:10||1494.4||1494.4||1494.4||1494.4|642
1612350620000|2021-02-03 11:10:20|1494.6|1494.6|1494.8|1494.4|1494.8|1494.6|1494.6|1494.4|294
1612350630000|2021-02-03 11:10:30|1495|1494.6|1494.8|1494.6|1495|1494.6|1494.6|1494.4|2665
1612350640000|2021-02-03 11:10:40|1494.6|1494.4|1494|1493.6|1494.8|1494.4|1494|1493.6|8859
1612350650000|2021-02-03 11:10:50||1493.8||1493.8||1493.8||1493.8|0
1612350660000|2021-02-03 11:11:00|1494.2|1493.6|1494.2|1494|1494.6|1494.4|1494|1493.6|5192
1612350670000|2021-02-03 11:11:10|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.6|343
1612350680000|2021-02-03 11:11:20|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1493.8|2743
1612350690000|2021-02-03 11:11:30|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|1633
1612350700000|2021-02-03 11:11:40|1494|1493.8|1493.6|1493.4|1494|1493.8|1493.6|1493.4|3651
1612350710000|2021-02-03 11:11:50|1493.8|1493.6|1493.8|1493.4|1493.8|1493.6|1493.6|1493.2|3980
1612350720000|2021-02-03 11:12:00|1493.6|1493.2|1493.2|1493|1493.8|1493.2|1493.2|1493|75
1612350730000|2021-02-03 11:12:10|1493|1492.8|1493.4|1493.2|1493.4|1493.2|1493|1492.8|4597
1612350740000|2021-02-03 11:12:20|1493.6|1493.4|1494|1493.8|1494.2|1494|1493.6|1493.2|14811
1612350750000|2021-02-03 11:12:30|1493.8|1493.6|1493.8|1493.6|1494|1493.8|1493.6|1493.4|12675
1612350760000|2021-02-03 11:12:40|1493.6|1493.4|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|4041
1612350770000|2021-02-03 11:12:50|1493.8|1493.6|1494.2|1494|1494.2|1494|1493.8|1493.6|5123
1612350780000|2021-02-03 11:13:00|||||||||2187
1612350790000|2021-02-03 11:13:10|1494|1493.8|1494.6|1494.4|1494.8|1494.4|1494|1493.8|3508
1612350800000|2021-02-03 11:13:20|1494.4|1494.2|1494.4|1494.2|1494.6|1494.2|1494.4|1494.2|52
1612350810000|2021-02-03 11:13:30|1494.6|1494.4|1494.4|1494.2|1494.6|1494.4|1494.2|1494|5156
1612350820000|2021-02-03 11:13:40||1494||1494.2||1494.2||1494|216
1612350830000|2021-02-03 11:13:50|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|176
1612350840000|2021-02-03 11:14:00|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|4103
1612350850000|2021-02-03 11:14:10|1494.2|1494.2|1494.4|1494.2|1494.4|1494.2|1494.2|1494|2564
1612350860000|2021-02-03 11:14:20|1494.2|1494|1494.4|1494|1494.4|1494.2|1494.2|1494|167
1612350870000|2021-02-03 11:14:30|1494.2|1493.8|1493.4|1493.2|1494.2|1493.8|1493.4|1493|5447
1612350880000|2021-02-03 11:14:40|1493.2|1493|1493|1492.8|1493.4|1493|1493|1492.8|8662
1612350890000|2021-02-03 11:14:50|1493.2|1493|1493.2|1493|1493.4|1493|1493|1492.8|5566
1612350900000|2021-02-03 11:15:00|1493.4|1493.2|1493.4|1493.2|1493.4|1493.2|1493.4|1493|708
1612350910000|2021-02-03 11:15:10|1493.2|1493|1493.6|1493.4|1493.6|1493.4|1493.2|1493|2675
1612350920000|2021-02-03 11:15:20|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493.2|3248
1612350930000|2021-02-03 11:15:30|1493.8|1493.6|1493.4|1493.2|1493.8|1493.6|1493.4|1493.2|3199
1612350940000|2021-02-03 11:15:40|1493.2|1493|1493.2|1493|1493.4|1493|1493.2|1493|767
1612350950000|2021-02-03 11:15:50|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.8|1492.6|1209
1612350960000|2021-02-03 11:16:00|1493|1492.8|1492.8|1492.4|1493|1492.8|1492.6|1492.4|2299
1612350970000|2021-02-03 11:16:10|1492.6|1492.6|1493|1492.8|1493|1492.8|1492.6|1492.6|1698
1612350980000|2021-02-03 11:16:20|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|692
1612350990000|2021-02-03 11:16:30|1493|1492.4|1493|1492.8|1493.2|1493|1492.6|1492.4|11063
1612351010000|2021-02-03 11:16:50|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|282
1612351020000|2021-02-03 11:17:00|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.8|1492.6|566
1612351030000|2021-02-03 11:17:10|1492.6|1492.4|1492.8|1492.6|1493.4|1493|1492.6|1492.4|17693
1612351040000|2021-02-03 11:17:20|1493|1492.8|1492.4|1492.2|1493|1492.8|1492.4|1492.2|14432
1612351050000|2021-02-03 11:17:30|1492.2|1492|1492.4|1492|1492.4|1492.2|1491.6|1491.4|18632
1612351060000|2021-02-03 11:17:40|1492.2|1492.2|1492.4|1492.2|1492.6|1492.4|1492.2|1492|4147
1612351070000|2021-02-03 11:17:50|1492.2|1492|1491.8|1491.6|1492.4|1492.2|1491.8|1491.6|12765
1612351080000|2021-02-03 11:18:00|1491.6|1491.4|1491.6|1491.4|1491.8|1491.4|1491.6|1491.4|750
1612351090000|2021-02-03 11:18:10|1491.4|1491.2|1491.6|1491.4|1491.6|1491.4|1491.4|1491.2|1800
1612351100000|2021-02-03 11:18:20|1491.4|1491.2|1491.8|1491.6|1492|1491.8|1491.4|1491.2|6011
1612351110000|2021-02-03 11:18:30|1491.6|1491.4|1491.8|1491.4|1491.8|1491.6|1491.6|1491.4|2347
1612351120000|2021-02-03 11:18:40||1491.6||1491.4||1491.6||1491.4|0
1612351130000|2021-02-03 11:18:50|1492.2|1491.6|1492.2|1492|1492.2|1492|1492.2|1491.4|17926
1612351150000|2021-02-03 11:19:10|1492.4|1491.8|1492.2|1492|1492.4|1492.2|1492.2|1491.8|28732
1612351160000|2021-02-03 11:19:20|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.2|1492|5516
1612351180000|2021-02-03 11:19:40|1492.6|1492.4|1492.6|1492.4|1492.8|1492.6|1492.6|1492.4|1547
1612351190000|2021-02-03 11:19:50|1492.8|1492.6|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|1476
1612351200000|2021-02-03 11:20:00|1492.6|1492.2|1492.2|1492|1492.6|1492.4|1492.2|1492|13171
1612351220000|2021-02-03 11:20:20|1492|1491.8|1492|1491.8|1492|1491.8|1491.8|1491.4|12758
1612351230000|2021-02-03 11:20:30|1492.2|1492|1492.2|1492|1492.2|1492|1492.2|1492|912
1612351240000|2021-02-03 11:20:40|1492|1491.8|1492|1491.8|1492|1491.8|1492|1491.8|102
1612351250000|2021-02-03 11:20:50|1491.8|1491.6|1491.8|1491.6|1492|1491.6|1491.6|1491.4|4552
1612351260000|2021-02-03 11:21:00|1492|1491.8|1492|1491.8|1492|1491.8|1492|1491.8|750
1612351270000|2021-02-03 11:21:10|1492.2|1492|1492.2|1492|1492.6|1492.4|1492.2|1492|2149
1612351280000|2021-02-03 11:21:20|1492|1491.8|1492.2|1491.8|1492.2|1491.8|1492|1491.8|50
1612351290000|2021-02-03 11:21:30|1492.4|1492|1492.4|1492.2|1492.4|1492.2|1492.4|1492|2391
1612351300000|2021-02-03 11:21:40|1492.2|1492|1492.2|1492|1492.2|1492.2|1492.2|1492|2455
1612351310000|2021-02-03 11:21:50|1492.4|1492.2|1493|1492.8|1493.4|1493|1492.4|1492.2|26466
1612351320000|2021-02-03 11:22:00|1493.2|1493|1492.2|1492|1493.2|1493|1492.2|1492|21133
1612351330000|2021-02-03 11:22:10|1492|1491.8|1492|1491.8|1492|1491.8|1491.8|1491.6|1107
1612351340000|2021-02-03 11:22:20|1492.2|1492|1492|1491.8|1492.6|1492.4|1491.8|1491.6|6330
1612351360000|2021-02-03 11:22:40|1492.2|1492|1491.8|1491.6|1492.2|1492|1491.8|1491.4|4608
1612351370000|2021-02-03 11:22:50|1492.2|1491.8|1492.2|1492|1492.2|1492|1492|1491.8|3121
1612351380000|2021-02-03 11:23:00|1492|1491.8|1491.6|1491.4|1492|1491.8|1491.6|1491.2|9468
1612351390000|2021-02-03 11:23:10|1491.8|1491.6|1492|1491.6|1492.2|1492|1491.8|1491.6|11154
1612351400000|2021-02-03 11:23:20|1491.8|1491.4|1491.4|1491.2|1491.8|1491.6|1491.4|1491.2|3026
1612351410000|2021-02-03 11:23:30|1491.2|1491|1491.4|1491.2|1491.4|1491.2|1491.2|1491|1546
1612351420000|2021-02-03 11:23:40|1491.2|1491|1490.8|1490.6|1491.4|1491|1490.8|1490.6|6297
1612351440000|2021-02-03 11:24:00|1491|1490.8|1491.2|1491|1491.6|1491.4|1491|1490.8|5769
1612351450000|2021-02-03 11:24:10|1491|1490.8|1491.4|1491|1491.4|1491.2|1491|1490.8|3289
1612351460000|2021-02-03 11:24:20|1491.2|1491.2|1491.8|1491.4|1492|1491.6|1491.2|1491.2|7118
1612351470000|2021-02-03 11:24:30|1491.6|1491.6|1491.8|1491.4|1491.8|1491.6|1491.6|1491.4|0
1612351480000|2021-02-03 11:24:40||1491.6||1491.6||1491.6||1491.4|0
1612351490000|2021-02-03 11:24:50|1492|1491.8|1492|1491.8|1492|1491.8|1492|1491.6|1769
1612351500000|2021-02-03 11:25:00|1491.8|1491.6|1491.8|1491.6|1492|1491.6|1491.8|1491.6|802
1612351510000|2021-02-03 11:25:10|1491.6|1491.4|1491.2|1490.8|1491.8|1491.4|1491|1490.8|17215
1612351520000|2021-02-03 11:25:20|1491|1490.6|1490.8|1490.6|1491.2|1490.6|1490.6|1490.4|4279
1612351530000|2021-02-03 11:25:30|1490.6|1490.4|1490.6|1490.4|1490.8|1490.6|1490.6|1490.4|3478
1612351540000|2021-02-03 11:25:40|1490.4|1490.2|1490.2|1490|1490.6|1490.4|1490.2|1490|8479
1612351550000|2021-02-03 11:25:50|1490.4|1490.2|1490|1489.6|1490.4|1490.2|1490|1489.6|22293
1612351560000|2021-02-03 11:26:00|1490.2|1489.8|1489.8|1489.6|1490.2|1490|1489.6|1489.4|31434
1612351570000|2021-02-03 11:26:10|1489.6|1489.4|1489.6|1489.4|1489.8|1489.6|1489.4|1489.2|7986
1612351580000|2021-02-03 11:26:20|1489.8|1489.6|1489.2|1489|1489.8|1489.6|1489.2|1489|11461
1612351590000|2021-02-03 11:26:30|1489.4|1489.2|1489.4|1489|1489.6|1489.4|1489.4|1489|7239
1612351600000|2021-02-03 11:26:40|1489.6|1489.2|1489.4|1489.2|1489.6|1489.4|1489.4|1489|3221
1612351610000|2021-02-03 11:26:50|1489.6|1489.4|1489.8|1489.6|1489.8|1489.6|1489.6|1489.4|4157
1612351620000|2021-02-03 11:27:00|1490|1489.8|1490.2|1490|1490.4|1490.2|1489.6|1489.4|31272
1612351630000|2021-02-03 11:27:10|1490.4|1490.2|1490.2|1490|1490.4|1490.2|1490.2|1490|6072
1612351640000|2021-02-03 11:27:20|1490|1489.8|1490|1489.8|1490|1489.8|1490|1489.8|1846
1612351650000|2021-02-03 11:27:30|1490.2|1490|1490.2|1489.8|1490.2|1490|1490.2|1489.8|850
1612351660000|2021-02-03 11:27:40|1490.4|1490|1490|1489.8|1490.4|1490.2|1490|1489.8|6521
1612351670000|2021-02-03 11:27:50|1489.8|1489.4|1489.8|1489.4|1489.8|1489.4|1489.8|1489.4|8986
1612351680000|2021-02-03 11:28:00|1489.6|1489.2|1489.2|1489|1489.8|1489.2|1489.2|1489|3940
1612351690000|2021-02-03 11:28:10|1489|1488.8|1489|1488.6|1489.2|1488.8|1488.8|1488.4|14818
1612351700000|2021-02-03 11:28:20|1489.2|1488.8|1489|1488.8|1489.2|1489|1489|1488.8|3506
1612351710000|2021-02-03 11:28:30|1489.2|1489|1489.4|1489.2|1489.8|1489.4|1489.2|1489|11985
1612351720000|2021-02-03 11:28:40|1489.2|1489|1489.2|1488.8|1489.2|1489|1489|1488.8|4533
1612351730000|2021-02-03 11:28:50|1489||1489||1489||1489||0
1612351740000|2021-02-03 11:29:00|1488.8|1488.6|1488.2|1488|1488.8|1488.6|1487.8|1487.6|26754
1612351750000|2021-02-03 11:29:10|1488.4||1488.2||1488.4||1488.2||2644
1612351760000|2021-02-03 11:29:20|1488|1487.8|1487.4|1487.2|1488|1487.8|1487.2|1487|13256
1612351770000|2021-02-03 11:29:30|1487.2|1487|1487.4|1487.2|1487.4|1487.2|1487.2|1487|2538
1612351780000|2021-02-03 11:29:40|1487.2|1487|1487.4|1487.2|1487.4|1487.2|1487.2|1487|2073
1612351790000|2021-02-03 11:29:50|1487.2|1487|1487.2|1487|1487.4|1487|1487.2|1487|518
1612351800000|2021-02-03 11:30:00|1487.4|1487.2|1487.6|1487.2|1487.6|1487.4|1487.4|1487|6842
1612351810000|2021-02-03 11:30:10|1487.4|1487|1487.6|1487.4|1487.8|1487.6|1487.2|1487|7406
1612351820000|2021-02-03 11:30:20|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|1487.8|1487.4|4567
1612351830000|2021-02-03 11:30:30|1487.6|1487.4|1487.8|1487.4|1487.8|1487.6|1487.6|1487.4|2540
1612351840000|2021-02-03 11:30:40|1487.6|1487.6|1487.8|1487.4|1487.8|1487.6|1487.6|1487.4|3
1612351850000|2021-02-03 11:30:50|1487.6|1487.6|1487.6|1487.4|1487.8|1487.6|1487.4|1487.2|3473
1612351860000|2021-02-03 11:31:00|1487.8|1487.6|1488.4|1488|1488.8|1488.6|1487.8|1487.6|14525
1612351870000|2021-02-03 11:31:10|1488.6|1488.2|1488.8|1488.6|1488.8|1488.6|1488.6|1488.2|2166
1612351880000|2021-02-03 11:31:20|1489|1488.4|1489|1488.6|1489|1488.8|1489|1488.4|621
1612351890000|2021-02-03 11:31:30|1488.8|1488.8|1488.8|1488.6|1489|1488.8|1488.6|1488.4|3861
1612351900000|2021-02-03 11:31:40|1489|1488.4|1489.2|1488.8|1489.2|1489|1489|1488.4|1800
1612351910000|2021-02-03 11:31:50|1489|1489|1489.2|1489|1489.4|1489.2|1489|1488.8|4049
1612351920000|2021-02-03 11:32:00|1489.4|1489.2|1489.4|1489.2|1489.6|1489.4|1489.2|1489|3175
1612351930000|2021-02-03 11:32:10|1489.2|1489|1489.2|1489|1489.2|1489|1489.2|1489|0
1612351940000|2021-02-03 11:32:20|1489.4|1489.2|1489.4|1489.2|1489.4|1489.2|1489.2|1489|1862
1612351950000|2021-02-03 11:32:30|1489.6|1489|1489.4|1489|1489.6|1489.4|1489.4|1489|4134
1612351960000|2021-02-03 11:32:40|1489.6|1489.2|1489.8|1489.4|1489.8|1489.6|1489.6|1489.2|5764
1612351970000|2021-02-03 11:32:50|1489.6|1489.6|1489.6|1489.4|1489.8|1489.6|1489.6|1489.4|652
1612351980000|2021-02-03 11:33:00|1489.8|1489.2|1489.6|1489.4|1489.8|1489.6|1489.6|1489.2|2236
1612351990000|2021-02-03 11:33:10|1489.4|1489.2|1489.4|1489|1489.6|1489.2|1489.2|1489|4381
1612352000000|2021-02-03 11:33:20|1489.2|1488.8|1489|1488.8|1489.2|1488.8|1489|1488.6|800
1612352010000|2021-02-03 11:33:30|||||||||100
1612352020000|2021-02-03 11:33:40|1489.2|1488.6|1489|1488.6|1489.6|1489.2|1489|1488.6|20518
1612352030000|2021-02-03 11:33:50|1488.8|1488.4|1488.6|1488.2|1488.8|1488.4|1488.6|1488.2|2333
1612352040000|2021-02-03 11:34:00|1488.4||1488.4||1488.4||1488.4||0
1612352050000|2021-02-03 11:34:10|1488.6|1488|1488.2|1488|1488.6|1488.2|1488.2|1488|2837
1612352060000|2021-02-03 11:34:20|1488.4|1488.2|1488.4|1488.2|1488.6|1488.4|1488.4|1488.2|6054
1612352070000|2021-02-03 11:34:30|1488.6|1488.4|1488.4|1488.2|1488.6|1488.4|1488.4|1488.2|3832
1612352080000|2021-02-03 11:34:40|1488.6|1488.4|1488.4|1488.2|1488.6|1488.4|1488.4|1488.2|2928
1612352090000|2021-02-03 11:34:50|1488.2|1488|1488|1487.8|1488.6|1488.2|1488|1487.8|24503
1612352100000|2021-02-03 11:35:00|1488.2|1488|1488|1487.8|1488.2|1488|1488|1487.8|1313
1612352110000|2021-02-03 11:35:10|1487.8|1487.6|1487.6|1487.4|1488|1487.8|1487.6|1487.4|616
1612352120000|2021-02-03 11:35:20|1487.4|1487.2|1486.6|1486.2|1487.6|1487.4|1486.6|1486.2|27924
1612352130000|2021-02-03 11:35:30|1486.8|1486.4|1487.8|1487.6|1487.8|1487.6|1486.6|1486.2|10303
1612352140000|2021-02-03 11:35:40|1487.6|1487.4|1487.8|1487.6|1487.8|1487.6|1487.6|1487.2|301
1612352150000|2021-02-03 11:35:50|1488|1487.8|1488.2|1488|1488.6|1488.4|1487.8|1487.6|30927
1612352160000|2021-02-03 11:36:00|1488|1487.8|1488.4|1488.2|1488.6|1488.2|1488|1487.8|4335
1612352170000|2021-02-03 11:36:10|1488.2|1488|1487.8|1487.4|1488.4|1488|1487.8|1487.4|1200
1612352180000|2021-02-03 11:36:20|1487.6|1487.6|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|0
1612352190000|2021-02-03 11:36:30|1487.4|1487.2|1487.6|1487.2|1487.6|1487.4|1487.2|1487|993
1612352200000|2021-02-03 11:36:40|1487.8|1487.4|1488|1487.8|1488|1487.8|1487.8|1487.4|12750
1612352210000|2021-02-03 11:36:50|1487.8|1487.6|1488|1487.8|1488|1487.8|1487.8|1487.6|0
1612352220000|2021-02-03 11:37:00|1487.8|1487.6|1488|1487.6|1488|1487.8|1487.8|1487.6|0
1612352230000|2021-02-03 11:37:10|1487.8|1487.8|1488|1487.6|1488|1487.8|1487.8|1487.6|1958
1612352240000|2021-02-03 11:37:20|1487.8|1487.8|1488|1487.6|1488|1487.8|1487.8|1487.6|518
1612352250000|2021-02-03 11:37:30|1487.8|1487.8|1487.8|1487.6|1488|1487.8|1487.6|1487.4|4231
1612352260000|2021-02-03 11:37:40|1488|1487.8|1488|1487.6|1488|1487.8|1487.8|1487.6|1091
1612352270000|2021-02-03 11:37:50|1487.8|1487.8|1488|1487.8|1488|1487.8|1487.8|1487.6|0
1612352280000|2021-02-03 11:38:00||1487.6||1487.6||1487.6||1487.6|0
1612352290000|2021-02-03 11:38:10|1488.2|1487.8|1488.4|1488.2|1488.4|1488.2|1488.2|1487.8|8627
1612352300000|2021-02-03 11:38:20|1488.2|1488|1488.4|1488.2|1488.4|1488.2|1488|1487.8|1677
1612352310000|2021-02-03 11:38:30|1488.2|1488|1488|1487.6|1488.4|1488.2|1487.8|1487.6|1468
1612352320000|2021-02-03 11:38:40|1487.8|1487.8|1488.2|1487.8|1488.4|1488|1487.8|1487.8|665
1612352330000|2021-02-03 11:38:50|1488.4|1488|1488.6|1488.4|1488.8|1488.6|1488.4|1488|4959
1612352340000|2021-02-03 11:39:00|1488.8|1488.6|1488.4|1488|1488.8|1488.6|1488.4|1488|1471
1612352350000|2021-02-03 11:39:10|1488.2||1488.2||1488.2||1488.2||7217
1612352360000|2021-02-03 11:39:20|1488|1487.8|1487.8|1487.4|1488|1487.8|1487.6|1487.4|16758
1612352370000|2021-02-03 11:39:30|1487.6|1487.2|1487.6|1487.4|1487.6|1487.4|1487.6|1487.2|629
1612352380000|2021-02-03 11:39:40|1487.4|1487.2|1487.8|1487.6|1487.8|1487.6|1487.4|1487.2|1966
1612352390000|2021-02-03 11:39:50|1487.6|1487.4|1487.6|1487.4|1487.6|1487.6|1487.6|1487.2|751
1612352400000|2021-02-03 11:40:00|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|740
1612352410000|2021-02-03 11:40:10|1487.6|1487.4|1487.6|1487.4|1487.8|1487.4|1487.6|1487.4|0
1612352420000|2021-02-03 11:40:20|1487.8|1487.6|1487.8|1487.4|1487.8|1487.6|1487.8|1487.4|342
1612352430000|2021-02-03 11:40:30|1487.6|1487.6|1487.6|1487.4|1487.6|1487.6|1487.6|1487.4|500
1612352440000|2021-02-03 11:40:40|1487.8|1487.6|1487.6|1487.4|1488.2|1488|1487.6|1487.4|5670
1612352450000|2021-02-03 11:40:50|1487.8|1487.6|1486.8|1486.4|1487.8|1487.6|1486.8|1486.4|6241
1612352460000|2021-02-03 11:41:00|1486.6|1486.2|1486.2|1486|1486.6|1486.2|1486.2|1486|1931
1612352470000|2021-02-03 11:41:10|1486.4|1486.2|1487|1486.8|1487|1486.8|1486.2|1486|5477
1612352480000|2021-02-03 11:41:20|1486.8|1486.6|1487|1486.8|1487.2|1486.8|1486.8|1486.6|950
1612352490000|2021-02-03 11:41:30|1486.8|1486.6|1487|1486.6|1487|1486.8|1486.8|1486.6|502
1612352500000|2021-02-03 11:41:40|1486.8|1486.8|1486.8|1486.6|1487|1486.8|1486.8|1486.6|250
1612352510000|2021-02-03 11:41:50|1487|1486.8|1487|1486.6|1487|1486.8|1486.8|1486.6|271
1612352520000|2021-02-03 11:42:00|1486.8|1486.8|1486.8|1486.6|1487|1486.8|1486.8|1486.6|600
1612352530000|2021-02-03 11:42:10|1487|1486.8|1487|1486.8|1487|1486.8|1486.8|1486.6|676
1612352540000|2021-02-03 11:42:20|||||||||138
1612352550000|2021-02-03 11:42:30|1487.2|1487|1487.2|1487|1487.2|1487|1487|1486.8|2867
1612352560000|2021-02-03 11:42:40|1487|1486.8|1487.2|1487|1487.2|1487|1487|1486.8|523
1612352570000|2021-02-03 11:42:50|1487|1486.8|1487|1486.8|1487|1486.8|1487|1486.8|1222
1612352580000|2021-02-03 11:43:00|1487.2||1487.2||1487.2||1487||0
1612352590000|2021-02-03 11:43:10|1487.4|1487|1487.4|1487.2|1487.4|1487.2|1487.4|1486.8|2327
1612352600000|2021-02-03 11:43:20|1487.2|1487|1486.4|1486.2|1487.4|1487|1486.4|1486|5502
1612352610000|2021-02-03 11:43:30|||||||||950
1612352620000|2021-02-03 11:43:40||1486||1486.2||1486.2||1486|462
1612352630000|2021-02-03 11:43:50|1486.2|1486|1486.8|1486.4|1486.8|1486.6|1486.2|1486|3444
1612352640000|2021-02-03 11:44:00|1486.6|1486.2|1486.4|1486.2|1486.6|1486.2|1486.4|1486|1537
1612352650000|2021-02-03 11:44:10|1486.6|1486.4|1486|1485.8|1486.6|1486.4|1486|1485.8|2849
1612352660000|2021-02-03 11:44:20|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1485.8|732
1612352670000|2021-02-03 11:44:30|1486|1485.8|1486|1485.8|1486|1485.8|1486|1485.8|1102
1612352680000|2021-02-03 11:44:40|1486.2|1486|1486.2|1485.8|1486.2|1486|1486.2|1485.8|380
1612352690000|2021-02-03 11:44:50|1486|1486|1486.2|1485.8|1486.2|1486|1486|1485.8|2
1612352700000|2021-02-03 11:45:00|1486||1486||1486.2||1486||0
1612352710000|2021-02-03 11:45:10|1486.2|1486|1486.2|1485.8|1486.2|1486|1486.2|1485.8|958
1612352720000|2021-02-03 11:45:20|1486||1486||1486.2||1486||0
1612352740000|2021-02-03 11:45:40|1486.2|1486|1486.2|1486|1486.2|1486|1486.2|1485.8|323
1612352750000|2021-02-03 11:45:50|1485.8|1485.6|1486.2|1485.8|1486.2|1485.8|1485.8|1485.6|25259
1612352760000|2021-02-03 11:46:00|1486|1486|1486.2|1486|1486.2|1486|1486|1485.8|2
1612352770000|2021-02-03 11:46:10|1486|1485.8|1486|1485.8|1486.2|1486|1486|1485.6|0
1612352780000|2021-02-03 11:46:20||1485.6||1485.6||1485.8||1485.6|0
1612352790000|2021-02-03 11:46:30|1485.8|1485.8|1486|1485.8|1486|1485.8|1485.8|1485.6|1200
1612352800000|2021-02-03 11:46:40|1485.8|1485.6|1485.4|1485.2|1486|1485.6|1485.2|1485|9344
1612352810000|2021-02-03 11:46:50|1485.2|1485|1485.2|1485|1485.2|1485|1485.2|1485|6579
1612352820000|2021-02-03 11:47:00|1485|1484.8|1484.8|1484.6|1485.2|1485|1484.6|1484.4|43288
1612352830000|2021-02-03 11:47:10|1484.6|1484.4|1484.8|1484.6|1485|1484.6|1484.6|1484.4|2814
1612352840000|2021-02-03 11:47:20|1485|1484.4|1484.2|1484|1485|1484.4|1484.2|1484|4702
1612352850000|2021-02-03 11:47:30|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.4|1484|2521
1612352860000|2021-02-03 11:47:40|1484.6|1484.4|1484.8|1484.6|1484.8|1484.6|1484.6|1484.4|21321
1612352870000|2021-02-03 11:47:50|1484.6|1484.4|1484.4|1484.2|1484.8|1484.4|1484.2|1484|2936
1612352880000|2021-02-03 11:48:00|1484.2|1484|1484.2|1484|1484.2|1484|1484.2|1484|590
1612352890000|2021-02-03 11:48:10|1484.4|1484.2|1484.4|1484.2|1484.4|1484.2|1484.4|1484|2350
1612352900000|2021-02-03 11:48:20|1484.6|1484.4|1484.6|1484.4|1484.6|1484.4|1484.6|1484.2|2151
1612352910000|2021-02-03 11:48:30|1484.8|1484.6|1484.8|1484.6|1484.8|1484.6|1484.8|1484.6|612
1612352930000|2021-02-03 11:48:50|||||||||326
1612352940000|2021-02-03 11:49:00|1485|1484.8|1485.2|1484.8|1485.2|1485|1484.8|1484.6|3685
1612352950000|2021-02-03 11:49:10|1485|1485|1485|1484.8|1485.2|1485|1485|1484.8|0
1612352960000|2021-02-03 11:49:20|1485.2|1485|1485.2|1485|1485.2|1485|1485|1485|174
1612352970000|2021-02-03 11:49:30|1485|1484.8|1485.2|1484.8|1485.2|1485|1485|1484.8|10461
1612352980000|2021-02-03 11:49:40|1485||1485||1485||1485||500
1612352990000|2021-02-03 11:49:50|1484.8|1484.6|1484.6|1484.2|1484.8|1484.6|1484.6|1484.2|833
1612353000000|2021-02-03 11:50:00|1484.4||1484.4||1484.6||1484.4||1384
1612353010000|2021-02-03 11:50:10|1484.6|1484.4|1484.8|1484.4|1484.8|1484.4|1484.6|1484.4|1317
1612353020000|2021-02-03 11:50:20|1484.6|1484.6|1485.2|1484.8|1485.2|1484.8|1484.6|1484.4|6151
1612353030000|2021-02-03 11:50:30|1485|1484.6|1484.8|1484.6|1485|1484.6|1484.8|1484.6|700
1612353040000|2021-02-03 11:50:40|1485|1484.4|1485|1484.8|1485|1484.8|1485|1484.4|7612
1612353050000|2021-02-03 11:50:50|1484.8|1484.6|1485|1484.6|1485|1484.8|1484.8|1484.6|454
1612353060000|2021-02-03 11:51:00|1484.8|1484.8|1484.8|1484.6|1485|1484.8|1484.8|1484.6|4111
1612353070000|2021-02-03 11:51:10|1485|1484.8|1485|1484.8|1485|1484.8|1484.8|1484.6|500
1612353080000|2021-02-03 11:51:20|1485.2|1485|1485.6|1485.4|1485.8|1485.4|1485.2|1485|2553
1612353090000|2021-02-03 11:51:30|1485.4|1485.2|1486.2|1485.8|1486.4|1486.2|1485.4|1485.2|20540
1612353100000|2021-02-03 11:51:40|1486.6|1486|1486.6|1486.4|1487|1486.6|1486.6|1486|7724
1612353110000|2021-02-03 11:51:50|1486.8|1486.6|1486.8|1486.6|1487.2|1487|1486.8|1486.6|5477
1612353120000|2021-02-03 11:52:00|1486.6|1486.4|1486|1485.8|1486.8|1486.4|1485.8|1485.6|5439
1612353130000|2021-02-03 11:52:10||1485.6||1485.6||1485.8||1485.6|125
1612353140000|2021-02-03 11:52:20|1485.6|1485.4|1486.2|1486|1486.4|1486|1485.6|1485.4|8810
1612353150000|2021-02-03 11:52:30|1486.4|1485.8|1486.4|1486|1486.4|1486|1486|1485.6|4306
1612353160000|2021-02-03 11:52:40|1486.2|1485.8|1486|1485.8|1486.2|1485.8|1486|1485.8|733
1612353170000|2021-02-03 11:52:50|1486.2|1486|1486.4|1486.2|1486.4|1486.2|1486.2|1486|1918
1612353180000|2021-02-03 11:53:00|1486.2|1486|1485.6|1485.2|1486.4|1486.2|1485.6|1485.2|5950
1612353190000|2021-02-03 11:53:10|1485.8|1485.4|1485.8|1485.6|1485.8|1485.6|1485.6|1485.2|3123
1612353200000|2021-02-03 11:53:20|1485.6|1485.4|1485.8|1485.6|1485.8|1485.6|1485.6|1485.4|1213
1612353210000|2021-02-03 11:53:30|1486|1485.8|1485.8|1485.6|1486|1485.8|1485.8|1485.4|1864
1612353220000|2021-02-03 11:53:40|1486|1485.4|1486|1485.6|1486|1485.8|1485.8|1485.4|1000
1612353230000|2021-02-03 11:53:50|1485.8|1485.8|1486|1485.6|1486|1485.8|1485.8|1485.6|900
1612353240000|2021-02-03 11:54:00|1486.2|1485.8|1486.2|1486|1486.2|1486|1486.2|1485.8|766
1612353250000|2021-02-03 11:54:10|1486|1485.8|1486|1485.6|1486|1485.8|1485.8|1485.6|551
1612353260000|2021-02-03 11:54:20|1485.8|1485.8|1486|1485.8|1486|1485.8|1485.8|1485.8|255
1612353270000|2021-02-03 11:54:30||1485.6||1485.6||1485.6||1485.6|0
1612353280000|2021-02-03 11:54:40|1485.8||1485.8||1486||1485.8||682
1612353290000|2021-02-03 11:54:50|1486|1485.8|1485.8|1485.6|1486|1485.8|1485.8|1485.6|552
1612353300000|2021-02-03 11:55:00|1486|1485.8|1486.2|1485.8|1486.2|1485.8|1486|1485.6|5173
1612353310000|2021-02-03 11:55:10|1486.4|1486|1487|1486.8|1487|1486.8|1486.4|1486|17988
1612353320000|2021-02-03 11:55:20|1486.8|1486.6|1487.4|1487|1487.4|1487.2|1486.8|1486.6|3055
1612353330000|2021-02-03 11:55:30|1487.6|1487.2|1487.4|1487|1487.6|1487.2|1487.4|1487|1031
1612353340000|2021-02-03 11:55:40|1487.2|1487.2|1487.6|1487.2|1487.6|1487.4|1487.2|1487|5021
1612353350000|2021-02-03 11:55:50|1487.4||1487.6||1487.6||1487.4||94
1612353360000|2021-02-03 11:56:00|1487.8|1487.4|1487.4|1487|1487.8|1487.6|1487.2|1487|2994
1612353370000|2021-02-03 11:56:10|1487.2|1487.2|1487.4|1487|1487.4|1487.2|1487.2|1487|0
1612353380000|2021-02-03 11:56:20|1487.2|1487.2|1487.6|1487.4|1487.8|1487.6|1487.2|1487|1423
1612353390000|2021-02-03 11:56:30|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|1487.6|1487.4|378
1612353400000|2021-02-03 11:56:40|1487.6|1487.4|1487.8|1487.6|1488|1487.8|1487.6|1487.4|1401
1612353410000|2021-02-03 11:56:50|1488|1487.8|1488|1487.8|1488|1487.8|1488|1487.8|1748
1612353420000|2021-02-03 11:57:00|1488.2|1488|1487.6|1487.4|1488.6|1488|1487.6|1487.2|36202
1612353430000|2021-02-03 11:57:10|1487.8|1487.2|1487.8|1487.6|1487.8|1487.6|1487.8|1487.2|3588
1612353440000|2021-02-03 11:57:20|||||||||11
1612353450000|2021-02-03 11:57:30|1488|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|1595
1612353460000|2021-02-03 11:57:40|1488|1487.8|1488.2|1488|1488.2|1488|1487.8|1487.6|2321
1612353470000|2021-02-03 11:57:50|1488.4|1488.2|1488|1487.8|1488.4|1488.2|1487.8|1487.6|7379
1612353480000|2021-02-03 11:58:00|1487.8|1487.6|1489.4|1489.2|1489.4|1489.2|1487.8|1487.6|8392
1612353490000|2021-02-03 11:58:10|1489.2|1489|1489.4|1489|1489.6|1489.4|1489.2|1489|750
1612353500000|2021-02-03 11:58:20|1489.6|1489.2|1489.4|1489.2|1489.6|1489.2|1489.2|1489|0
1612353510000|2021-02-03 11:58:30|1489.2|1489|1489|1488.6|1489.2|1489|1488.8|1488.6|5492
1612353520000|2021-02-03 11:58:40|1488.8|1488.8|1489.6|1489.2|1489.6|1489.2|1488.8|1488.6|2921
1612353530000|2021-02-03 11:58:50|1489.4|1488.8|1489|1488.8|1489.6|1489|1488.8|1488.6|11963
1612353540000|2021-02-03 11:59:00|1488.8|1488.6|1488.8|1488.6|1489|1488.8|1488.6|1488.4|1218
1612353550000|2021-02-03 11:59:10|1488.6|1488.4|1489.2|1488.8|1489.4|1489.2|1488.4|1488.2|14665
1612353560000|2021-02-03 11:59:20|1489|1489|1489.2|1488.8|1489.4|1489.2|1489|1488.8|5608
1612353570000|2021-02-03 11:59:30|1489|1489|1488.6|1488.2|1489.2|1489|1488.4|1488.2|4608
1612353580000|2021-02-03 11:59:40|1488.8|1488.4|1488.4|1488.2|1488.8|1488.4|1488|1487.8|4152
1612353590000|2021-02-03 11:59:50|1488.2|1488|1488.4|1487.8|1488.4|1488.2|1487.6|1487.2|12412
1612353600000|2021-02-03 12:00:00|1488.6|1488|1488.2|1487.8|1488.6|1488.2|1487.6|1487.2|10833
1612353610000|2021-02-03 12:00:10|1488.4|1488|1487.8|1487.6|1488.4|1488|1487.8|1487.6|1594
1612353620000|2021-02-03 12:00:20|1488|1487.8|1488|1487.6|1488.2|1488|1488|1487.6|2181
1612353630000|2021-02-03 12:00:30|1488.2|1487.8|1488.4|1488.2|1488.6|1488.4|1488.2|1487.8|4558
1612353640000|2021-02-03 12:00:40|1488.6|1488|1488.4|1488|1488.8|1488.6|1488.2|1488|4098
1612353650000|2021-02-03 12:00:50|1488.2|1488.2|1488.6|1488.4|1488.8|1488.6|1488.2|1488|3483
1612353660000|2021-02-03 12:01:00|1488.8|1488.6|1489|1488.6|1489|1488.8|1488.6|1488.6|588
1612353670000|2021-02-03 12:01:10|1488.8|1488.4|1489|1488.8|1489|1488.8|1488.4|1488.2|6466
1612353680000|2021-02-03 12:01:20|1489.2|1489|1489|1488.8|1489.2|1489|1489|1488.8|610
1612353690000|2021-02-03 12:01:30|1489.2|1488.6|1488.8|1488.4|1489.2|1488.6|1488.8|1488.4|1350
1612353700000|2021-02-03 12:01:40|1489|1488.6|1489.4|1489.2|1489.8|1489.4|1489|1488.6|12113
1612353710000|2021-02-03 12:01:50|1489.6|1489.4|1489.6|1489.4|1489.6|1489.4|1489.4|1489.4|100
1612353720000|2021-02-03 12:02:00|1489.8|1489.6|1489.8|1489.4|1489.8|1489.6|1489.6|1489.2|3320
1612353730000|2021-02-03 12:02:10|1489.6|1489.6|1489.8|1489.6|1490|1489.8|1489.6|1489.6|2703
1612353740000|2021-02-03 12:02:20|1489.6|1489.4|1490|1489.8|1490|1489.8|1489.6|1489.4|657
1612353750000|2021-02-03 12:02:30|1490.2|1490|1490.2|1489.8|1490.2|1490|1490.2|1489.8|1004
1612353760000|2021-02-03 12:02:40|1490.4|1490|1490.2|1490|1490.4|1490.2|1490.2|1489.8|1758
1612353770000|2021-02-03 12:02:50|1490.4||1490.4||1490.4||1490.2||0
1612353780000|2021-02-03 12:03:00|1490.2|1490.2|1490.4|1490.2|1490.6|1490.4|1490.2|1490|5556
1612353790000|2021-02-03 12:03:10|1490.2|1490|1490|1489.4|1490.2|1490|1490|1489.4|352
1612353800000|2021-02-03 12:03:20|1489.8|1489.2|1488.8|1488.4|1489.8|1489.2|1488.8|1488.4|1000
1612353810000|2021-02-03 12:03:30|1488.6|1488.2|1488.6|1488.4|1488.6|1488.4|1488.4|1488|1056
1612353820000|2021-02-03 12:03:40|1488.4|1488.2|1488.2|1488|1488.6|1488.4|1488.2|1488|2057
1612353830000|2021-02-03 12:03:50|1488.4|1488.2|1489|1488.8|1489|1488.8|1488.2|1488|3539
1612353840000|2021-02-03 12:04:00|1488.8|1488.6|1488.8|1488.4|1488.8|1488.8|1488.8|1488.4|2305
1612353850000|2021-02-03 12:04:10|1488.6|1488.6|1488.8|1488.6|1489|1488.6|1488.6|1488.4|4254
1612353860000|2021-02-03 12:04:20|1489|1488.8|1489|1488.8|1489|1488.8|1488.8|1488.6|6750
1612353870000|2021-02-03 12:04:30|1488.8|1488.6|1488.8|1488.6|1489|1488.6|1488.8|1488.6|0
1612353880000|2021-02-03 12:04:40|1489|1488.8|1489.6|1489.4|1490|1489.6|1489|1488.8|7628
1612353890000|2021-02-03 12:04:50|1489.8|1489.6|1489|1488.8|1489.8|1489.6|1488.8|1488.6|6468
1612353900000|2021-02-03 12:05:00|1488.8|1488.6|1489|1488.8|1489.2|1489|1488.8|1488.6|1463
1612353910000|2021-02-03 12:05:10|1489.2|1489|1488.6|1488.4|1489.2|1489|1488.4|1488.2|5182
1612353920000|2021-02-03 12:05:20|1488.4|1488.2|1488.6|1488.2|1488.6|1488.2|1488.4|1488.2|514
1612353930000|2021-02-03 12:05:30|1488.4|1488.4|1488|1487.8|1488.6|1488.4|1487.8|1487.4|6497
1612353940000|2021-02-03 12:05:40|1487.8|1487.6|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|474
1612353950000|2021-02-03 12:05:50|1487.8|1487.6|1487.8|1487.6|1487.8|1487.6|1487.6|1487.4|1423
1612353960000|2021-02-03 12:06:00|1487.6|1487.4|1487.6|1487.4|1487.6|1487.6|1487.6|1487.2|2050
1612353970000|2021-02-03 12:06:10|1487.8|1487.6|1488|1487.8|1488.2|1487.8|1487.6|1487.4|13487
1612353980000|2021-02-03 12:06:20||1487.6||1487.6||1487.8||1487.6|250
1612353990000|2021-02-03 12:06:30|1487.8|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|0
1612354000000|2021-02-03 12:06:40|1488|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|0
1612354010000|2021-02-03 12:06:50|1487.6|1487.4|1487.6|1487.4|1487.8|1487.6|1487.6|1487.2|16279
1612354020000|2021-02-03 12:07:00|1487.4|1487.2|1487|1486.8|1487.4|1487.4|1487|1486.6|6317
1612354030000|2021-02-03 12:07:10|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1486.8|918
1612354040000|2021-02-03 12:07:20|1487.4|1487.2|1487.8|1487.6|1487.8|1487.6|1487.4|1487.2|7303
1612354050000|2021-02-03 12:07:30|||||||||202
1612354060000|2021-02-03 12:07:40|1488|1487.8|1487.6|1487.4|1488|1487.8|1487.4|1487.2|2312
1612354070000|2021-02-03 12:07:50||1487.2||1487.4||1487.4||1487.2|0
1612354080000|2021-02-03 12:08:00|1487.4|1487.2|1487.6|1487.2|1487.6|1487.4|1487.4|1487.2|4250
1612354090000|2021-02-03 12:08:10|1487.8|1487.4|1487.8|1487.6|1488|1487.8|1487.8|1487.4|12369
1612354100000|2021-02-03 12:08:20|1487.6|1487.4|1487.6|1487.4|1487.6|1487.6|1487.6|1487.4|249
1612354110000|2021-02-03 12:08:30|1487.4|1487.2|1487.4|1487.2|1487.6|1487.2|1487.4|1487.2|384
1612354120000|2021-02-03 12:08:40|1487.2|1487|1487.2|1487|1487.4|1487.2|1487.2|1487|2431
1612354130000|2021-02-03 12:08:50|1487.4|1487.2|1487.6|1487.2|1487.6|1487.4|1487.2|1487|442
1612354140000|2021-02-03 12:09:00|1487.4|1487.4|1487.4|1486.8|1487.6|1487.4|1486.8|1486.4|3854
1612354150000|2021-02-03 12:09:10|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1486.8|110
1612354160000|2021-02-03 12:09:20|1487|1486.8|1487|1486.8|1487.2|1487|1486.8|1486.6|610
1612354170000|2021-02-03 12:09:30||1486.6||1486.6||1486.6||1486.6|1800
1612354180000|2021-02-03 12:09:40|1486.8|1486.8|1487.2|1487|1487.4|1487|1486.8|1486.8|2953
1612354190000|2021-02-03 12:09:50|1487|1486.8|1487.2|1487|1487.6|1487.4|1487|1486.8|18638
1612354200000|2021-02-03 12:10:00|1487.4|1487.2|1487.2|1487|1487.4|1487.2|1487.2|1486.8|1283
1612354210000|2021-02-03 12:10:10|1487.4|1487.2|1487.2|1486.8|1487.4|1487.2|1487.2|1486.8|1911
1612354220000|2021-02-03 12:10:20|1487.4|1487|1487.2|1487|1487.4|1487.2|1487.2|1487|1480
1612354230000|2021-02-03 12:10:30|1487.4|1487.2|1487.6|1487.4|1487.8|1487.6|1487.4|1487.2|2526
1612354240000|2021-02-03 12:10:40|1487.4|1487.2|1487.6|1487.4|1487.6|1487.4|1487.4|1487.2|95
1612354250000|2021-02-03 12:10:50|1487.4|1487.2|1487.2|1487|1487.4|1487.2|1487.2|1487|987
1612354260000|2021-02-03 12:11:00|1487.4|1487.2|1487|1486.6|1487.4|1487.2|1486.8|1486.4|3636
1612354290000|2021-02-03 12:11:30|1487.2|1486.8|1487|1486.6|1487.2|1487|1486.8|1486.6|1775
1612354300000|2021-02-03 12:11:40|1487.2|1486.8|1487|1486.8|1487.2|1486.8|1487|1486.8|20
1612354310000|2021-02-03 12:11:50|1487.2|1487|1487.4|1487.2|1487.6|1487.4|1487|1486.8|2051
1612354320000|2021-02-03 12:12:00|1487.6|1487.4|1487.8|1487.4|1487.8|1487.6|1487.4|1487.2|9641
1612354330000|2021-02-03 12:12:10|1487.6|1487.6|1487.8|1487.6|1487.8|1487.6|1487.6|1487.4|6026
1612354340000|2021-02-03 12:12:20|1487.6|1487.4|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|5708
1612354360000|2021-02-03 12:12:40|1487.8|1487.6|1488|1487.6|1488|1487.8|1487.8|1487.6|1815
1612354370000|2021-02-03 12:12:50|1487.8|1487.4|1487.8|1487.4|1488|1487.6|1487.6|1487.4|0
1612354380000|2021-02-03 12:13:00||1487.6||1487.6||1487.6||1487.6|0
1612354390000|2021-02-03 12:13:10||1487.4||1487.6||1487.6||1487.4|650
1612354400000|2021-02-03 12:13:20|1487.6|1487.4|1487.8|1487.6|1487.8|1487.6|1487.6|1487.4|874
1612354410000|2021-02-03 12:13:30||1487.4||1487.6||1487.6||1487.4|0
1612354420000|2021-02-03 12:13:40|1488|1487.8|1487.8|1487.6|1488.2|1488|1487.8|1487.4|49274
1612354430000|2021-02-03 12:13:50|1488|1487.4|1488|1487.6|1488|1487.8|1487.8|1487.4|3455
1612354440000|2021-02-03 12:14:00|1488.2|1487.8|1488.4|1488|1488.4|1488.2|1488.2|1487.8|5375
1612354450000|2021-02-03 12:14:10|1488.2|1488.2|1488.6|1488.4|1488.6|1488.4|1488|1487.8|5749
1612354460000|2021-02-03 12:14:20|1488.4|1488.2|1488.4|1488|1488.4|1488.2|1488.2|1488|1540
1612354470000|2021-02-03 12:14:30|1488.6|1488.2|1488.8|1488.6|1488.8|1488.6|1488.4|1488.2|836
1612354480000|2021-02-03 12:14:40|1488.6|1488.4|1488.8|1488.4|1488.8|1488.6|1488.6|1488.4|1014
1612354490000|2021-02-03 12:14:50|1488.6|1488.6|1488.4|1488.2|1488.8|1488.6|1488.4|1488.2|1188
1612354500000|2021-02-03 12:15:00|1488.6|1488.4|1488.8|1488.4|1488.8|1488.6|1488.4|1488.4|2437
1612354510000|2021-02-03 12:15:10|1488.6|1488.2|1488.6|1488.2|1488.8|1488.2|1488.4|1488.2|5000
1612354520000|2021-02-03 12:15:20|1488.8|1488.4|1488.4|1488.2|1488.8|1488.4|1488.2|1488|851
1612354530000|2021-02-03 12:15:30|1488.6|1488.4|1488.8|1488.6|1488.8|1488.6|1488.6|1488.4|1010
1612354540000|2021-02-03 12:15:40|1488.6|1488.4|1488.8|1488.6|1488.8|1488.6|1488.6|1488.4|3482
1612354550000|2021-02-03 12:15:50|||||||||694
1612354560000|2021-02-03 12:16:00|1489|1488.8|1489|1488.8|1489.2|1489|1489|1488.8|3442
1612354570000|2021-02-03 12:16:10|1489.2|1489|1489|1488.6|1489.2|1489|1488.8|1488.6|388
1612354580000|2021-02-03 12:16:20|1488.8|1488.4|1487.8|1487.6|1488.8|1488.4|1487.6|1487.4|8363
1612354590000|2021-02-03 12:16:30|1488|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|3229
1612354610000|2021-02-03 12:16:50|1487.6|1487.4|1487.8|1487.6|1488|1487.6|1487.6|1487.4|3135
1612354620000|2021-02-03 12:17:00|1488|1487.8|1488.2|1487.8|1488.2|1488|1488|1487.6|11710
1612354630000|2021-02-03 12:17:10|1488|1487.6|1488|1487.6|1488.2|1487.8|1487.8|1487.6|100
1612354640000|2021-02-03 12:17:20||1487.8||1487.8||1487.8||1487.8|167
1612354650000|2021-02-03 12:17:30|||||||||1300
1612354660000|2021-02-03 12:17:40|1487.8|1487.6|1487.8|1487.6|1488|1487.8|1487.8|1487.6|334
1612354670000|2021-02-03 12:17:50|1488|1487.8|1488|1487.8|1488|1487.8|1488|1487.6|828
1612354680000|2021-02-03 12:18:00|1487.8|1487.6|1488|1487.6|1488|1487.8|1487.8|1487.6|2422
1612354690000|2021-02-03 12:18:10|1488.2|1487.8|1488.2|1488|1488.4|1488.2|1488.2|1487.8|2369
1612354700000|2021-02-03 12:18:20|1488.4|1488.2|1488.4|1488|1488.4|1488.2|1488.2|1488|1100
1612354710000|2021-02-03 12:18:30|1488.2|1488.2|1488|1487.8|1488.4|1488.2|1487.8|1487.6|704
1612354720000|2021-02-03 12:18:40|1487.8|1487.6|1487.2|1487|1487.8|1487.6|1487|1486.6|6002
1612354730000|2021-02-03 12:18:50|1487|1486.8|1487|1486.8|1487.2|1487|1487|1486.8|2385
1612354740000|2021-02-03 12:19:00|1487.2|1487|1487.2|1487|1487.2|1487|1487.2|1486.8|0
1612354750000|2021-02-03 12:19:10|1487.4|1487.2|1487.2|1487|1487.4|1487.2|1487.2|1487|5106
1612354760000|2021-02-03 12:19:20|1487.4||1487.2||1487.4||1487.2||602
1612354770000|2021-02-03 12:19:30|1487.8|1487.2|1487.8|1487.6|1488|1487.8|1487.6|1487.2|11605
1612354790000|2021-02-03 12:19:50|1487.6|1487.4|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|1625
1612354800000|2021-02-03 12:20:00|1487.4|1487.2|1487.4|1487|1487.4|1487.2|1487.2|1487|703
1612354810000|2021-02-03 12:20:10||1487.2||1487.2||1487.2||1487.2|0
1612354830000|2021-02-03 12:20:30||1487||1487||1487||1487|110
1612354840000|2021-02-03 12:20:40|1487.2|1487.2|1487.2|1487|1487.4|1487.2|1487.2|1487|0
1612354850000|2021-02-03 12:20:50|1487.4|1487.2|1487.6|1487.2|1487.6|1487.2|1487.2|1487|4158
1612354860000|2021-02-03 12:21:00|1487.4|1487|1487.4|1487.2|1487.4|1487.2|1487.4|1487|96
1612354870000|2021-02-03 12:21:10|1487.6|1487.4|1487.6|1487.2|1487.6|1487.4|1487.6|1487.2|1288
1612354880000|2021-02-03 12:21:20|1487.8|1487.4|1487.8|1487.6|1487.8|1487.6|1487.8|1487.2|1100
1612354890000|2021-02-03 12:21:30|||||||||748
1612354900000|2021-02-03 12:21:40|1488|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|1515
1612354910000|2021-02-03 12:21:50|1488|1487.8|1488|1487.8|1488|1487.8|1488|1487.6|26
1612354920000|2021-02-03 12:22:00|1488.2|1488|1488.4|1488.2|1488.4|1488.2|1488.2|1488|2527
1612354930000|2021-02-03 12:22:10|1488.2|1488|1488.4|1488|1488.4|1488|1488|1487.8|486
1612354940000|2021-02-03 12:22:20|1488.6|1488.2|1489|1488.8|1489|1488.8|1488.6|1488.2|5998
1612354950000|2021-02-03 12:22:30|1489.2|1489|1489|1488.8|1489.2|1489|1489|1488.8|703
1612354960000|2021-02-03 12:22:40|1489.2|1488.6|1489|1488.8|1489.2|1488.8|1488.6|1488.4|4502
1612354970000|2021-02-03 12:22:50|1488.8|1488.6|1489|1488.6|1489|1488.8|1488.8|1488.6|6257
1612354980000|2021-02-03 12:23:00|1489.2|1488.8|1489.2|1488.8|1489.2|1489|1489|1488.6|2757
1612354990000|2021-02-03 12:23:10|1489|1489|1489|1488.8|1489.2|1489|1489|1488.8|2128
1612355000000|2021-02-03 12:23:20|1488.8|1488.6|1488.6|1488.4|1488.8|1488.6|1488.4|1488.2|5465
1612355010000|2021-02-03 12:23:30|1488.8|1488.6|1487.6|1487.4|1488.8|1488.6|1487.6|1487.4|5930
1612355020000|2021-02-03 12:23:40|1487.8|1487.6|1487.6|1487.4|1487.8|1487.6|1487.6|1487.4|1088
1612355030000|2021-02-03 12:23:50|1487.4|1487.2|1487.4|1487.2|1487.6|1487.4|1487.4|1487.2|2615
1612355040000|2021-02-03 12:24:00|1487.6|1487|1487.2|1486.8|1487.6|1487.2|1486.8|1486.6|7423
1612355050000|2021-02-03 12:24:10|1487|1486.6|1487|1486.8|1487|1486.8|1486.8|1486.6|0
1612355060000|2021-02-03 12:24:20|1486.8|1486.6|1487.2|1486.8|1487.2|1487|1486.8|1486.6|3050
1612355070000|2021-02-03 12:24:30|1487|1486.6|1487|1486.8|1487.2|1487|1486.6|1486.4|2469
1612355080000|2021-02-03 12:24:40|1487.2|1487|1487.2|1487|1487.2|1487|1487|1486.8|746
1612355090000|2021-02-03 12:24:50|1487.4|1487.2|1487.4|1487|1487.4|1487.2|1487.2|1487|1485
1612355100000|2021-02-03 12:25:00|1487.6|1487.2|1487.4|1487.2|1487.6|1487.4|1487.4|1487|1788
1612355110000|2021-02-03 12:25:10|1487.2|1486.8|1487.2|1487|1487.2|1487|1486.8|1486.6|8839
1612355120000|2021-02-03 12:25:20|1487|1486.8|1487.4|1487.2|1487.6|1487.4|1487|1486.8|7256
1612355130000|2021-02-03 12:25:30|1487.6|1487.4|1488|1487.6|1488|1487.8|1487.4|1487.4|6079
1612355140000|2021-02-03 12:25:40|1487.8|1487.8|1487.8|1487.6|1487.8|1487.8|1487.8|1487.6|500
1612355150000|2021-02-03 12:25:50|1488|1487.8|1488.4|1488.2|1488.4|1488.2|1487.8|1487.6|2401
1612355160000|2021-02-03 12:26:00|1488.2|1488|1488.2|1488|1488.4|1488.2|1488|1487.8|940
1612355170000|2021-02-03 12:26:10|1488.4|1488.2|1488.4|1488.2|1488.4|1488.2|1488.2|1488|2145
1612355190000|2021-02-03 12:26:30|1488.2|1488|1488.4|1488.2|1488.4|1488.2|1488.2|1488|685
1612355200000|2021-02-03 12:26:40|1488.6|1488.4|1488.4|1488.2|1488.8|1488.6|1488.4|1488.2|4575
1612355210000|2021-02-03 12:26:50|1488.6|1488.4|1488.6|1488.4|1488.6|1488.4|1488.6|1488.2|726
1612355220000|2021-02-03 12:27:00|1488.8|1488.2|1489|1488.8|1489.2|1489|1488.8|1488.2|9273
1612355230000|2021-02-03 12:27:10|1489.2|1489|1490.2|1490|1490.6|1490.4|1489|1488.8|9503
1612355240000|2021-02-03 12:27:20|1490|1489.8|1489.8|1489.4|1490.2|1489.8|1489.4|1489.2|6500
1612355250000|2021-02-03 12:27:30|1490|1489.6|1490|1489.8|1490.2|1490|1490|1489.6|4880
1612355260000|2021-02-03 12:27:40|1490.2|1490|1490|1489.6|1490.4|1490.2|1489.8|1489.6|4170
1612355270000|2021-02-03 12:27:50|1490.2|1489.8|1490|1489.8|1490.6|1490.4|1490|1489.8|6916
1612355280000|2021-02-03 12:28:00|1489.8|1489.6|1490.2|1490|1490.2|1490|1489.6|1489.4|5006
1612355290000|2021-02-03 12:28:10|1490.4|1490.2|1490.4|1490.2|1490.6|1490.2|1490.2|1490|568
1612355300000|2021-02-03 12:28:20|1490.6|1490|1490.4|1490|1490.6|1490|1490.4|1490|0
1612355310000|2021-02-03 12:28:30|1490.6|1490.2|1490.4|1490.2|1490.6|1490.4|1490.4|1490|2249
1612355320000|2021-02-03 12:28:40||1490||1490.2||1490.2||1490|259
1612355330000|2021-02-03 12:28:50|1490.6|1490.4|1491|1490.6|1491|1490.8|1490.4|1490.2|8982
1612355340000|2021-02-03 12:29:00|1491.2|1490.8|1491|1490.8|1491.2|1491|1491|1490.8|2703
1612355350000|2021-02-03 12:29:10|1491.2|1490.4|1490.6|1490.4|1491.2|1490.6|1490.4|1490.2|6705
1612355360000|2021-02-03 12:29:20|1490.4|1490.2|1490.6|1490.2|1490.6|1490.4|1490.4|1490.2|200
1612355370000|2021-02-03 12:29:30||1490.4||1490.2||1490.4||1490.2|0
1612355380000|2021-02-03 12:29:40|1490.4|1490.4|1490.6|1490.4|1490.6|1490.4|1490.4|1490.4|600
1612355390000|2021-02-03 12:29:50|1490.4|1490.2|1490.6|1490.2|1490.6|1490.4|1490.4|1490.2|3370
1612355400000|2021-02-03 12:30:00|1490.4|1490.4|1490.2|1489.8|1490.6|1490.4|1490|1489.6|11390
1612355410000|2021-02-03 12:30:10|1490|1490|1490.2|1489.8|1490.2|1490|1490|1489.8|2436
1612355420000|2021-02-03 12:30:20|1490|1490|1490.2|1489.8|1490.2|1490|1490|1489.6|3737
1612355430000|2021-02-03 12:30:30|1490.4|1490|1490.2|1489.8|1490.4|1490.2|1490.2|1489.8|3917
1612355440000|2021-02-03 12:30:40|1490.4|1490|1490.6|1490.4|1490.6|1490.4|1490.2|1490|3685
1612355450000|2021-02-03 12:30:50|1490.8|1490.2|1491|1490.8|1491.4|1491|1490.8|1490.2|17709
1612355460000|2021-02-03 12:31:00|1491.2|1491|1491.6|1491.2|1491.8|1491.6|1491|1491|4464
1612355470000|2021-02-03 12:31:10|1491.4|1491.4|1491.4|1491.2|1491.6|1491.4|1491.4|1491.2|1241
1612355480000|2021-02-03 12:31:20|1491.6|1491.4|1492.2|1491.8|1492.6|1492.2|1491.6|1491.2|17103
1612355490000|2021-02-03 12:31:30|1492|1491.6|1491.4|1491|1492.2|1491.6|1491.2|1491|5230
1612355500000|2021-02-03 12:31:40|1491.2|1490.8|1491|1490.8|1491.4|1490.8|1491|1490.8|1648
1612355510000|2021-02-03 12:31:50|1491.2|1491|1491.2|1491|1491.2|1491|1491|1490.8|1742
1612355520000|2021-02-03 12:32:00|1491.4|1491.2|1491.4|1491|1491.4|1491.2|1491.4|1491|384
1612355530000|2021-02-03 12:32:10|1491.2|1491.2|1491.4|1491|1491.4|1491.2|1491.2|1491|600
1612355540000|2021-02-03 12:32:20|1491.2||1491.2||1491.2||1491.2||0
1612355550000|2021-02-03 12:32:30|1491|1490.8|1490.4|1490|1491|1490.8|1490.2|1490|2149
1612355560000|2021-02-03 12:32:40|1490.2|1490.2|1490.4|1490|1490.4|1490.2|1490.2|1490|0
1612355570000|2021-02-03 12:32:50|1490.6|1490.2|1490.4|1490.2|1490.6|1490.4|1490.4|1490|1039
1612355580000|2021-02-03 12:33:00|1490.6|1490.4|1490.4|1490.2|1490.6|1490.4|1490.4|1490|3247
1612355590000|2021-02-03 12:33:10||1490||1490.2||1490.2||1490|0
1612355610000|2021-02-03 12:33:30|1490.6|1490.4|1490.6|1490.4|1490.8|1490.4|1490.6|1490.2|3003
1612355630000|2021-02-03 12:33:50|1490.8|1490.6|1490.6|1490.4|1491|1490.8|1490.6|1490.4|3147
1612355640000|2021-02-03 12:34:00|1490.4|1490.2|1490.6|1490.2|1490.6|1490.4|1490.2|1490|984
1612355650000|2021-02-03 12:34:10|1491|1490.4|1491.2|1491|1491.4|1491|1490.8|1490.2|16591
1612355660000|2021-02-03 12:34:20|1491|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|1624
1612355670000|2021-02-03 12:34:30|1491.4|1491.2|1491.6|1491.2|1491.6|1491.4|1491.2|1491|2293
1612355680000|2021-02-03 12:34:40|1491.8|1491.4|1491.8|1491.4|1491.8|1491.6|1491.8|1491.2|607
1612355690000|2021-02-03 12:34:50|1491.6|1491.6|1491.6|1491.4|1491.8|1491.6|1491.6|1491.2|2169
1612355700000|2021-02-03 12:35:00|1491.8|1491.6|1492|1491.8|1492|1491.8|1491.6|1491.6|2092
1612355710000|2021-02-03 12:35:10|1492.2|1492|1492|1491.8|1492.2|1492|1492|1491.6|609
1612355720000|2021-02-03 12:35:20|1491.8|1491.6|1492.2|1491.8|1492.2|1492|1491.8|1491.6|1669
1612355730000|2021-02-03 12:35:30|1492|1491.6|1492|1491.8|1492.2|1491.8|1492|1491.6|0
1612355740000|2021-02-03 12:35:40|1492.2|1492|1492|1491.6|1492.4|1492.2|1491.8|1491.6|4908
1612355750000|2021-02-03 12:35:50|1491.8|1491.8|1492|1491.8|1492|1491.8|1491.8|1491.6|0
1612355760000|2021-02-03 12:36:00|1492.2|1491.6|1492|1491.6|1492.2|1491.8|1492|1491.6|202
1612355770000|2021-02-03 12:36:10|1491.8|1491.8|1492.4|1492.2|1492.4|1492.2|1491.8|1491.8|743
1612355780000|2021-02-03 12:36:20|1492.6|1492.4|1492.6|1492.2|1492.6|1492.4|1492.4|1492.2|1184
1612355790000|2021-02-03 12:36:30|1492.8|1492.4|1493|1492.8|1493|1492.8|1492.8|1492.4|3000
1612355800000|2021-02-03 12:36:40|1493.2|1493|1493.6|1493.4|1493.6|1493.4|1493.2|1492.8|6555
1612355810000|2021-02-03 12:36:50|1493.4|1493.2|1493|1492.8|1493.4|1493.2|1492.6|1492.2|7269
1612355820000|2021-02-03 12:37:00|1493.2||1493||1493.2||1493||0
1612355830000|2021-02-03 12:37:10|1493.2|1493|1493|1492.8|1493.2|1493|1493|1492.8|1058
1612355840000|2021-02-03 12:37:20|1493.2|1493|1493.6|1493.2|1493.6|1493.4|1493|1493|3066
1612355850000|2021-02-03 12:37:30|1493.8|1493.4|1494.6|1494.4|1494.6|1494.4|1493.6|1493.2|19004
1612355860000|2021-02-03 12:37:40|1494.4|1494.2|1494.2|1494|1494.6|1494.2|1494|1493.8|7102
1612355870000|2021-02-03 12:37:50|1494|1493.8|1494|1493.8|1494.2|1493.8|1493.6|1493.4|1279
1612355880000|2021-02-03 12:38:00|1494.2|1493.6|1494|1493.6|1494.4|1494|1493.8|1493.4|3012
1612355890000|2021-02-03 12:38:10|1493.8|1493.4|1493.8|1493.2|1493.8|1493.4|1493.8|1493.2|0
1612355900000|2021-02-03 12:38:20|1493.6|1493.4|1493.6|1493.2|1493.8|1493.6|1493.4|1493.2|1475
1612355910000|2021-02-03 12:38:30|1493.4|1493.4|1493.8|1493.4|1493.8|1493.6|1493.4|1493.4|851
1612355920000|2021-02-03 12:38:40|1493.6|1493.2|1493.4|1493|1493.6|1493.2|1493|1492.8|7529
1612355930000|2021-02-03 12:38:50|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.6|1493|1000
1612355940000|2021-02-03 12:39:00|1493.4|1493.4|1493.4|1493|1493.6|1493.4|1493.2|1493|1112
1612355950000|2021-02-03 12:39:10|1493.2|1492.8|1493.2|1492.8|1493.2|1493|1493.2|1492.8|0
1612355960000|2021-02-03 12:39:20|1493.4|1493|1492.6|1492.2|1493.4|1493.2|1492.6|1492.2|3662
1612355970000|2021-02-03 12:39:30|1492.4||1492.6||1492.6||1492.4||0
1612355990000|2021-02-03 12:39:50|1492.8|1492.4|1492.8|1492.6|1493|1492.6|1492.8|1492.4|466
1612356000000|2021-02-03 12:40:00|1493|1492.8|1493.2|1492.8|1493.4|1493|1493|1492.8|1306
1612356020000|2021-02-03 12:40:20|1493.4|1493|1493.8|1493.6|1494|1493.8|1493.2|1492.8|5633
1612356030000|2021-02-03 12:40:30|1493.6|1493.4|1493.6|1493.4|1493.8|1493.4|1493.6|1493.4|261
1612356040000|2021-02-03 12:40:40|1493.8|1493.6|1494|1493.6|1494|1493.8|1493.8|1493.6|981
1612356050000|2021-02-03 12:40:50|1493.8|1493.4|1493.8|1493.4|1494|1493.4|1493.8|1493.4|149
1612356060000|2021-02-03 12:41:00|1494||1494||1494||1494||0
1612356070000|2021-02-03 12:41:10|1493.8|1493.6|1493.8|1493.4|1494|1493.8|1493.8|1493.4|0
1612356080000|2021-02-03 12:41:20|1493.6|1493.6|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|0
1612356090000|2021-02-03 12:41:30|1493.8|1493.6|1493.8|1493.6|1494|1493.8|1493.8|1493.6|551
1612356100000|2021-02-03 12:41:40|1494|1493.8|1493.8|1493.6|1494|1493.8|1493.8|1493.6|1522
1612356110000|2021-02-03 12:41:50|1494|1493.8|1493.8|1493.6|1494|1493.8|1493.8|1493.6|114
1612356120000|2021-02-03 12:42:00|1494|1493.8|1494|1493.8|1494.2|1494|1494|1493.6|2918
1612356130000|2021-02-03 12:42:10|1494.2||1494||1494.2||1494||0
1612356140000|2021-02-03 12:42:20|1494.2|1494|1493.8|1493.4|1494.2|1494|1493.6|1493.4|450
1612356150000|2021-02-03 12:42:30|1493.6||1493.8||1493.8||1493.6||118
1612356160000|2021-02-03 12:42:40|1493.6|1493.6|1493.8|1493.4|1494|1493.6|1493.6|1493.4|288
1612356170000|2021-02-03 12:42:50|1493.6|1493.6|1493.8|1493.4|1493.8|1493.6|1493.6|1493.4|2852
1612356180000|2021-02-03 12:43:00|1493.6||1493.6||1493.6||1493.6||0
1612356190000|2021-02-03 12:43:10|1493.4|1493.2|1493.4|1493.2|1493.6|1493.2|1493.4|1493.2|1683
1612356200000|2021-02-03 12:43:20|1493.2|1493|1492.4|1492.2|1493.2|1493|1492.2|1492|19881
1612356210000|2021-02-03 12:43:30|1492.2|1492|1492.8|1492.4|1492.8|1492.4|1492.2|1492|3093
1612356220000|2021-02-03 12:43:40|1492.6||1492.8||1492.8||1492.6||0
1612356230000|2021-02-03 12:43:50|1492.6|1492.2|1492.2|1491.8|1492.6|1492.2|1491.8|1491.4|11657
1612356240000|2021-02-03 12:44:00|1492|1492|1492.4|1492.2|1492.4|1492.2|1492|1491.8|6645
1612356250000|2021-02-03 12:44:10|1492.2|1492|1491.8|1491.6|1492.2|1492.2|1491.8|1491.4|3483
1612356260000|2021-02-03 12:44:20|1492|1491.4|1492|1491.8|1492|1491.8|1491.8|1491.4|1040
1612356270000|2021-02-03 12:44:30|1492.2|1492|1492|1491.8|1492.2|1492|1492|1491.6|2652
1612356280000|2021-02-03 12:44:40|1492.2|1492|1491.8|1491.4|1492.2|1492|1491.4|1491.2|8031
1612356290000|2021-02-03 12:44:50|1491.6|1491.2|1492.4|1492|1492.4|1492|1491.6|1491.2|949
1612356300000|2021-02-03 12:45:00|1492.2||1492.2||1492.4||1492.2||820
1612356310000|2021-02-03 12:45:10|1492|1491.8|1492|1491.8|1492.2|1491.8|1491.8|1491.6|1601
1612356320000|2021-02-03 12:45:20|1491.8|1491.6|1492|1491.6|1492|1491.6|1491.8|1491.6|205
1612356330000|2021-02-03 12:45:30|1491.8|1491.8|1491.8|1491.6|1492|1491.8|1491.8|1491.6|808
1612356340000|2021-02-03 12:45:40|1492|1491.8|1492.4|1492.2|1492.4|1492.2|1492|1491.8|5342
1612356350000|2021-02-03 12:45:50|1492.2|1492|1492.4|1492.2|1492.8|1492.6|1492.2|1492|1714
1612356360000|2021-02-03 12:46:00|1492.6|1492.4|1492.4|1492.2|1492.6|1492.4|1492.4|1492|1950
1612356380000|2021-02-03 12:46:20|||||||||467
1612356390000|2021-02-03 12:46:30|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|4485
1612356400000|2021-02-03 12:46:40|1492.6||1492.8||1492.8||1492.6||0
1612356410000|2021-02-03 12:46:50|1492.6||1492.6||1492.8||1492.6||300
1612356420000|2021-02-03 12:47:00|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|1492.8|1492.6|173
1612356430000|2021-02-03 12:47:10|1493|1492.8|1492.6|1492.4|1493|1492.8|1492.6|1492.4|2592
1612356440000|2021-02-03 12:47:20|1492.4|1492.2|1492.4|1492.2|1492.4|1492.2|1492.4|1492|2680
1612356450000|2021-02-03 12:47:30|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|2252
1612356460000|2021-02-03 12:47:40|1492.6||1492.6||1492.6||1492.6||0
1612356470000|2021-02-03 12:47:50|1492.4|1492.2|1492.4|1492|1492.4|1492.2|1492.4|1492|2
1612356480000|2021-02-03 12:48:00|1492.2|1491.8|1492|1491.6|1492.4|1491.8|1491.8|1491.4|10846
1612356490000|2021-02-03 12:48:10|1491.8|1491.4|1491.2|1491|1491.8|1491.4|1491.2|1491|1766
1612356500000|2021-02-03 12:48:20|1491.4|1491.2|1491.6|1491.4|1491.8|1491.4|1491.4|1491.2|1961
1612356510000|2021-02-03 12:48:30|1491.8|1491.6|1491.6|1491.2|1491.8|1491.6|1491.4|1491.2|964
1612356520000|2021-02-03 12:48:40|1491.4||1491.4||1491.4||1491.4||5758
1612356530000|2021-02-03 12:48:50|1491.2|1491|1491.4|1491|1491.4|1491.2|1491.2|1491|4476
1612356540000|2021-02-03 12:49:00||1491.2||1491.2||1491.2||1491.2|1400
1612356550000|2021-02-03 12:49:10|1491.6|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|2009
1612356560000|2021-02-03 12:49:20|1491.4|1491.4|1491.6|1491.4|1491.6|1491.4|1491.4|1491.2|3438
1612356570000|2021-02-03 12:49:30|1491.4|1491.2|1491.6|1491.2|1491.6|1491.2|1491.4|1491.2|739
1612356580000|2021-02-03 12:49:40|1491.4|1491.4|1491.6|1491.2|1491.6|1491.4|1491.4|1491.2|394
1612356590000|2021-02-03 12:49:50|1491.4|1491|1491.2|1491|1491.4|1491|1491.2|1491|276
1612356600000|2021-02-03 12:50:00|1491|1490.8|1491.4|1491|1491.4|1491.2|1491|1490.8|1242
1612356610000|2021-02-03 12:50:10|1491.6|1491.2|1491.8|1491.4|1491.8|1491.6|1491.6|1491.2|1856
1612356640000|2021-02-03 12:50:40|1491.6|1491.6|1491.8|1491.4|1491.8|1491.6|1491.6|1491.4|2
1612356650000|2021-02-03 12:50:50|1491.6||1491.8||1491.8||1491.6||0
1612356660000|2021-02-03 12:51:00|1491.6||1491.6||1491.8||1491.6||941
1612356670000|2021-02-03 12:51:10|1491.8|1491.6|1491.8|1491.6|1491.8|1491.6|1491.6|1491.4|701
1612356680000|2021-02-03 12:51:20|1492|1491.8|1491.8|1491.6|1492|1491.8|1491.8|1491.6|2088
1612356700000|2021-02-03 12:51:40|1492|1491.8|1491.8|1491.6|1492|1491.8|1491.8|1491.6|3199
1612356710000|2021-02-03 12:51:50|1492|1491.8|1492|1491.8|1492|1491.8|1492|1491.8|2638
1612356720000|2021-02-03 12:52:00|1491.8|1491.6|1492.6|1492.2|1492.6|1492.4|1491.8|1491.6|8464
1612356730000|2021-02-03 12:52:10|1492.8|1492.4|1493.2|1493|1493.4|1493|1492.4|1492|3355
1612356740000|2021-02-03 12:52:20|||||||||1176
1612356750000|2021-02-03 12:52:30|1493.4|1492.8|1493.2|1493|1493.4|1493|1493|1492.8|1860
1612356760000|2021-02-03 12:52:40|1493|1492.8|1492.8|1492.6|1493|1493|1492.4|1492.2|9355
1612356770000|2021-02-03 12:52:50|1493|1492.8|1493.4|1493.2|1493.4|1493.2|1493|1492.8|1937
1612356780000|2021-02-03 12:53:00|1493.6|1493.4|1493.8|1493.4|1494.2|1493.8|1493.6|1493.4|8641
1612356790000|2021-02-03 12:53:10|1493.6|1493.6|1494|1493.8|1494.2|1494|1493.4|1493.2|9256
1612356800000|2021-02-03 12:53:20|1494.2|1493.6|1494.2|1493.8|1494.4|1494.2|1493.8|1493.4|6780
1612356810000|2021-02-03 12:53:30|1494|1493.6|1494.2|1493.8|1494.2|1494|1494|1493.6|680
1612356820000|2021-02-03 12:53:40|1494||1494||1494.2||1494||0
1612356830000|2021-02-03 12:53:50|1493.8|1493.6|1493.6|1493.2|1493.8|1493.6|1493.4|1493.2|1523
1612356840000|2021-02-03 12:54:00|1493.8|1493.4|1493.8|1493.6|1494|1493.8|1493.8|1493.4|3131
1612356850000|2021-02-03 12:54:10|1493.6|1493.4|1493.2|1493|1493.8|1493.4|1493.2|1493|3992
1612356860000|2021-02-03 12:54:20|1493|1492.8|1493.2|1492.6|1493.2|1492.8|1492.8|1492.6|4369
1612356870000|2021-02-03 12:54:30|1493|1492.8|1493.2|1493|1493.4|1493.2|1493|1492.6|2651
1612356880000|2021-02-03 12:54:40|1493.4|1493.2|1493.8|1493.6|1494|1493.6|1493.2|1493|12904
1612356890000|2021-02-03 12:54:50|1493.6|1493.4|1493.6|1493.4|1493.8|1493.4|1493.6|1493.4|967
1612356900000|2021-02-03 12:55:00|1493.4|1493.2|1493.6|1493.4|1493.6|1493.4|1493.4|1493|1386
1612356910000|2021-02-03 12:55:10|1493.4|1493.2|1493.4|1493.2|1493.6|1493.4|1493.4|1493.2|60
1612356920000|2021-02-03 12:55:20|1493.2|1493|1493.4|1493|1493.4|1493.2|1493.2|1493|2
1612356930000|2021-02-03 12:55:30|1493.6|1493.2|1493.6|1493.2|1493.6|1493.4|1493.4|1493.2|1129
1612356940000|2021-02-03 12:55:40|1493.4|1493.4|1493.6|1493.2|1493.6|1493.4|1493.4|1493.2|600
1612356950000|2021-02-03 12:55:50|1493.4|1493.4|1493.4|1493.2|1493.6|1493.4|1493.4|1493.2|684
1612356960000|2021-02-03 12:56:00||1493||1493.2||1493.2||1493|0
1612356970000|2021-02-03 12:56:10|||||||||300
1612356980000|2021-02-03 12:56:20|1493.6|1493|1493.4|1493|1493.6|1493.2|1493.2|1493|2980
1612356990000|2021-02-03 12:56:30|1493.6|1493.2|1493.4|1493.2|1493.6|1493.4|1493.4|1493|1766
1612357000000|2021-02-03 12:56:40||1493||1493||1493.2||1493|0
1612357010000|2021-02-03 12:56:50|1493.2|1492.8|1492.8|1492.6|1493.2|1492.8|1492.8|1492.6|4244
1612357020000|2021-02-03 12:57:00|1493|1492.8|1493.2|1493|1493.2|1493|1493|1492.8|4098
1612357030000|2021-02-03 12:57:10|1493.4|1493.2|1493.2|1493|1493.6|1493.4|1493|1492.8|12140
1612357040000|2021-02-03 12:57:20|1493|1492.8|1493.2|1493|1493.2|1493|1493|1492.6|543
1612357050000|2021-02-03 12:57:30|1493|1492.8|1493.4|1493.2|1493.4|1493.2|1493|1492.8|1098
1612357060000|2021-02-03 12:57:40|1493.2|1493|1493.4|1493|1493.4|1493|1493.2|1493|203
1612357070000|2021-02-03 12:57:50||1493.2||1493.2||1493.2||1493.2|69
1612357080000|2021-02-03 12:58:00|1493.6|1493.4|1493.8|1493.4|1493.8|1493.6|1493.4|1493.2|1463
1612357090000|2021-02-03 12:58:10|1493.6|1493.2|1493.6|1493.4|1493.8|1493.4|1493.6|1493.2|0
1612357100000|2021-02-03 12:58:20||1493.2||1493.4||1493.4||1493.2|0
1612357110000|2021-02-03 12:58:30|1493.8|1493.6|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|316
1612357120000|2021-02-03 12:58:40|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.6|1493.6|1054
1612357130000|2021-02-03 12:58:50|1494||1494||1494||1493.8||953
1612357140000|2021-02-03 12:59:00|1494.2|1493.8|1494.6|1494.2|1494.6|1494.2|1494.2|1493.8|2615
1612357150000|2021-02-03 12:59:10|1494.4|1494.4|1494.6|1494.4|1494.6|1494.4|1494.4|1494.2|2085
1612357160000|2021-02-03 12:59:20|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.2|1494|766
1612357170000|2021-02-03 12:59:30|1494.2|1494|1494.2|1494|1494.4|1494.2|1494.2|1494|3302
1612357180000|2021-02-03 12:59:40|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|722
1612357190000|2021-02-03 12:59:50|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.4|1494|269
1612357200000|2021-02-03 13:00:00|1494.2|1494|1494|1493.8|1494.4|1494.2|1494|1493.8|2867
1612357210000|2021-02-03 13:00:10|1494.2|1494|1493.6|1493.4|1494.4|1494|1493.6|1493.4|4145
1612357220000|2021-02-03 13:00:20|1493.8|1493.6|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|726
1612357230000|2021-02-03 13:00:30|1493.8|1493.6|1494.2|1494|1494.2|1494|1493.8|1493.6|1510
1612357240000|2021-02-03 13:00:40|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|1840
1612357250000|2021-02-03 13:00:50|1494|1493.8|1493.8|1493.6|1494.2|1493.8|1493.8|1493.6|846
1612357260000|2021-02-03 13:01:00|1494|1493.4|1494.2|1493.8|1494.2|1493.8|1494|1493.4|695
1612357270000|2021-02-03 13:01:10|1494.4|1494|1494.4|1494.2|1494.6|1494.2|1494.4|1493.8|1960
1612357280000|2021-02-03 13:01:20|1494.2|1494|1494.2|1494|1494.4|1494.2|1494.2|1494|703
1612357290000|2021-02-03 13:01:30|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.4|1494|526
1612357300000|2021-02-03 13:01:40|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1494|614
1612357310000|2021-02-03 13:01:50|1494|1493.8|1493.6|1493.4|1494|1493.8|1493.6|1493.4|1075
1612357320000|2021-02-03 13:02:00|1493.8|1493.6|1493.6|1493.4|1493.8|1493.6|1493.6|1493.4|879
1612357330000|2021-02-03 13:02:10|1493.4|1493.2|1493.8|1493.4|1493.8|1493.6|1493.2|1493|42536
1612357340000|2021-02-03 13:02:20|1493.6|1493.6|1493.8|1493.6|1493.8|1493.6|1493.6|1493.4|100
1612357350000|2021-02-03 13:02:30|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.8|2220
1612357360000|2021-02-03 13:02:40|1494||1494||1494||1494||324
1612357380000|2021-02-03 13:03:00|1493.8|1493.6|1494.6|1494.2|1494.6|1494.4|1493.8|1493.6|11521
1612357390000|2021-02-03 13:03:10|1494.4|1494|1494.2|1494|1494.4|1494.2|1494.2|1494|860
1612357400000|2021-02-03 13:03:20|1494.4|1493.8|1494|1493.8|1494.4|1493.8|1494|1493.8|667
1612357410000|2021-02-03 13:03:30|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|0
1612357420000|2021-02-03 13:03:40|1494|1493.8|1494|1493.8|1494.2|1493.8|1494|1493.8|2394
1612357430000|2021-02-03 13:03:50|1494.2|1494|1494.2|1493.8|1494.2|1494|1494.2|1493.8|1282
1612357450000|2021-02-03 13:04:10|1494|1494|1494|1493.8|1494.2|1494|1494|1493.8|1837
1612357470000|2021-02-03 13:04:30|1494.2|1494|1493.8|1493.6|1494.2|1494|1493.8|1493.6|2353
1612357480000|2021-02-03 13:04:40|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1493.6|1493.4|1009
1612357490000|2021-02-03 13:04:50|1493.8|1493.6|1493.8|1493.4|1493.8|1493.6|1493.8|1493.4|269
1612357500000|2021-02-03 13:05:00|1494|1493.6|1494.6|1494.2|1494.6|1494.4|1494|1493.4|3331
1612357510000|2021-02-03 13:05:10|1494.4|1494|1494.4|1494|1494.4|1494|1494.2|1494|341
1612357520000|2021-02-03 13:05:20|1494.2|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|0
1612357540000|2021-02-03 13:05:40|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|1494.4|1494.2|2200
1612357550000|2021-02-03 13:05:50|||||||||25
1612357560000|2021-02-03 13:06:00|1494.2|1494|1494.4|1494|1494.4|1494.2|1494.2|1494|2204
1612357570000|2021-02-03 13:06:10|1494.2|1493.8|1494|1493.8|1494.2|1493.8|1494|1493.8|1691
1612357580000|2021-02-03 13:06:20|1493.8|1493.6|1494|1493.8|1494|1493.8|1493.8|1493.4|10065
1612357590000|2021-02-03 13:06:30|1494.2|1494|1494.2|1493.8|1494.4|1494.2|1494|1493.8|2071
1612357600000|2021-02-03 13:06:40|1494|1494|1493.8|1493.6|1494.2|1494|1493.8|1493.4|8602
1612357610000|2021-02-03 13:06:50|1494|1493.8|1494|1493.6|1494|1493.8|1494|1493.6|743
1612357620000|2021-02-03 13:07:00|1494.2|1493.8|1494|1493.8|1494.2|1493.8|1494|1493.8|11712
1612357630000|2021-02-03 13:07:10|1494.4|1494|1494.4|1494.2|1495|1494.6|1494.4|1494|19116
1612357640000|2021-02-03 13:07:20|1494.2|1494|1493.8|1493.6|1494.4|1494.2|1493.8|1493.6|6646
1612357650000|2021-02-03 13:07:30|1494|1493.8|1494|1493.8|1494|1493.8|1494|1493.6|1972
1612357660000|2021-02-03 13:07:40|1494.2|1493.6|1494|1493.8|1494.2|1493.8|1494|1493.6|4600
1612357670000|2021-02-03 13:07:50|1494.2|1494|1494.2|1494|1494.2|1494|1494|1494|1685
1612357680000|2021-02-03 13:08:00|1494.4|1494.2|1494.2|1494|1494.6|1494.4|1494.2|1494|7392
1612357690000|2021-02-03 13:08:10|1494.4||1494.4||1494.4||1494.4||1108
1612357700000|2021-02-03 13:08:20|1494.2|1493.8|1493.8|1493.6|1494.2|1493.8|1493.8|1493.6|5310
1612357710000|2021-02-03 13:08:30|1494|1493.8|1494.2|1494|1494.2|1494|1494|1493.8|5132
1612357720000|2021-02-03 13:08:40|1494|1493.8|1494.2|1494|1494.2|1494|1494|1493.8|0
1612357730000|2021-02-03 13:08:50|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|2694
1612357750000|2021-02-03 13:09:10|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|1411
1612357770000|2021-02-03 13:09:30|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.4|1494|1862
1612357780000|2021-02-03 13:09:40|1494.2||1494.2||1494.2||1494.2||0
1612357790000|2021-02-03 13:09:50|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.2|1494|2219
1612357800000|2021-02-03 13:10:00|1494.2|1493.8|1494.2|1493.8|1494.2|1494|1494|1493.8|1503
1612357810000|2021-02-03 13:10:10|1494||1494||1494.2||1494||0
1612357820000|2021-02-03 13:10:20|1494.2|1494|1494|1493.8|1494.2|1494|1494|1493.8|5511
1612357830000|2021-02-03 13:10:30|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|924
1612357840000|2021-02-03 13:10:40|1494|1493.4|1493.8|1493.6|1494|1493.8|1493.8|1493.4|24954
1612357850000|2021-02-03 13:10:50|1494|1493.8|1493.8|1493.6|1494|1493.8|1493.8|1493.6|6575
1612357860000|2021-02-03 13:11:00|1494|1493.8|1494.4|1494.2|1494.6|1494.2|1494|1493.6|1891
1612357870000|2021-02-03 13:11:10|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1494|27
1612357880000|2021-02-03 13:11:20|1494.4||1494.2||1494.4||1494.2||0
1612357890000|2021-02-03 13:11:30|1494|1493.8|1494.2|1493.8|1494.2|1493.8|1494|1493.8|2276
1612357900000|2021-02-03 13:11:40|1494|1494|1494|1493.8|1494|1494|1494|1493.8|570
1612357910000|2021-02-03 13:11:50|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|1493.8|1493.6|905
1612357920000|2021-02-03 13:12:00|1494|1493.8|1494|1493.6|1494|1493.8|1493.8|1493.6|546
1612357930000|2021-02-03 13:12:10|1494.2|1493.8|1494.2|1493.8|1494.2|1494|1494.2|1493.6|883
1612357940000|2021-02-03 13:12:20|1494|1494|1494.4|1494|1494.4|1494.2|1494|1494|1000
1612357950000|2021-02-03 13:12:30||1494.2||1494.2||1494.2||1494.2|84
1612357960000|2021-02-03 13:12:40|1494.2|1494|1494.4|1494.2|1494.4|1494.2|1494.2|1494|399
1612357970000|2021-02-03 13:12:50|1494.2|1494|1494.2|1494|1494.4|1494|1494.2|1494|100
1612357980000|2021-02-03 13:13:00|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|281
1612357990000|2021-02-03 13:13:10|1494|1493.8|1494|1493.8|1494.2|1493.8|1494|1493.8|479
1612358000000|2021-02-03 13:13:20|||||||||1000
1612358030000|2021-02-03 13:13:50|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|2211
1612358040000|2021-02-03 13:14:00|1494.4|1494.2|1494.6|1494.4|1494.6|1494.4|1494.4|1494.2|2891
1612358050000|2021-02-03 13:14:10|1494.4|1494.2|1494.6|1494.2|1494.6|1494.2|1494.4|1494|2480
1612358060000|2021-02-03 13:14:20||1494.4||1494.2||1494.4||1494.2|900
1612358070000|2021-02-03 13:14:30|1494.8|1494.4|1494.8|1494.4|1494.8|1494.6|1494.6|1494.2|2554
1612358080000|2021-02-03 13:14:40|1494.6|1494.2|1494.6|1494.2|1494.8|1494.4|1494.4|1494.2|1322
1612358090000|2021-02-03 13:14:50|1494.8|1494.4|1495|1494.8|1495|1494.8|1494.8|1494.4|3474
1612358100000|2021-02-03 13:15:00|1495.2|1495|1495.2|1495|1495.4|1495.2|1495.2|1494.8|2953
1612358110000|2021-02-03 13:15:10|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.2|1495.2|2426
1612358120000|2021-02-03 13:15:20|1495.6|1495.4|1495.8|1495.4|1495.8|1495.4|1495.6|1495.4|3788
1612358130000|2021-02-03 13:15:30|1496|1495.6|1496|1495.6|1496.2|1495.8|1495.8|1495.6|1280
1612358140000|2021-02-03 13:15:40|1496.2|1495.8|1496.2|1496|1496.2|1496|1496.2|1495.8|5238
1612358150000|2021-02-03 13:15:50|1496|1495.8|1496.2|1496|1496.2|1496|1495.8|1495.6|2982
1612358160000|2021-02-03 13:16:00|1496.4|1496.2|1496.2|1496|1496.6|1496.4|1496.2|1496|6935
1612358170000|2021-02-03 13:16:10|1496.4|1495.8|1496.6|1496.4|1496.6|1496.4|1496.4|1495.8|1354
1612358180000|2021-02-03 13:16:20|1496.4|1496.2|1496.6|1496.4|1496.8|1496.6|1496.4|1496.2|4691
1612358190000|2021-02-03 13:16:30|1496.8|1496.2|1496.8|1496.4|1496.8|1496.6|1496.6|1496.2|2521
1612358200000|2021-02-03 13:16:40|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1457
1612358210000|2021-02-03 13:16:50|1496.4|1496.4|1496.6|1496.4|1496.6|1496.4|1496.4|1496.4|212
1612358220000|2021-02-03 13:17:00|1496.4|1496.2|1496.4|1496|1496.4|1496.2|1496.2|1496|2619
1612358240000|2021-02-03 13:17:20|1496.2|1496.2|1496.2|1496|1496.4|1496.2|1496.2|1496|0
1612358250000|2021-02-03 13:17:30|1496|1495.8|1495.6|1495.4|1496|1495.8|1495.6|1495.2|4456
1612358260000|2021-02-03 13:17:40|1495.4|1495.2|1495.6|1495.2|1495.6|1495.4|1495.4|1495.2|0
1612358270000|2021-02-03 13:17:50|1495.4|1495.4|1495.6|1495.2|1495.6|1495.4|1495.4|1495.2|1200
1612358280000|2021-02-03 13:18:00|1495.8|1495.4|1495.6|1495.2|1495.8|1495.6|1495.6|1495.2|1216
1612358290000|2021-02-03 13:18:10|1495.4|1495|1495|1494.6|1495.4|1495|1494.8|1494.6|3803
1612358300000|2021-02-03 13:18:20|1494.8|1494.4|1494.6|1494.4|1494.8|1494.4|1494.6|1494.4|600
1612358310000|2021-02-03 13:18:30|1494.8|1494.6|1494.8|1494.4|1494.8|1494.6|1494.8|1494.4|318
1612358320000|2021-02-03 13:18:40|1494.6|1494.6|1495|1494.8|1495|1494.8|1494.6|1494.4|1460
1612358330000|2021-02-03 13:18:50|1494.8|1494.6|1494.8|1494.6|1495|1494.6|1494.6|1494.4|938
1612358340000|2021-02-03 13:19:00|1494.6|1494.4|1494.6|1494.4|1494.8|1494.4|1494.6|1494.4|1337
1612358350000|2021-02-03 13:19:10|1494.8|1494.6|1495|1494.8|1495|1494.8|1494.8|1494.4|1954
1612358360000|2021-02-03 13:19:20||1494.6||1494.6||1494.6||1494.6|0
1612358370000|2021-02-03 13:19:30|1494.8|1494.4|1494.8|1494.6|1494.8|1494.6|1494.6|1494.4|841
1612358380000|2021-02-03 13:19:40|1495|1494.8|1495|1494.6|1495|1494.8|1495|1494.6|1171
1612358390000|2021-02-03 13:19:50|1494.8|1494.4|1494.8|1494.4|1494.8|1494.4|1494.6|1494.4|1451
1612358400000|2021-02-03 13:20:00|1494.6|1494.6|1495|1494.6|1495|1494.6|1494.6|1494.6|342
1612358410000|2021-02-03 13:20:10|1494.8|1494.8|1495|1494.6|1495|1494.8|1494.8|1494.6|2
1612358420000|2021-02-03 13:20:20|1494.8||1495||1495||1494.8||0
1612358430000|2021-02-03 13:20:30|1494.8|1494.4|1494.6|1494.4|1495|1494.4|1494.2|1494|11583
1612358440000|2021-02-03 13:20:40|1494.4|1494.2|1494.2|1494|1494.4|1494.2|1494.2|1494|513
1612358450000|2021-02-03 13:20:50|1494.4|1494.2|1494|1493.8|1494.4|1494.2|1493.8|1493.6|7299
1612358480000|2021-02-03 13:21:20|1494.2|1494|1494.2|1494|1494.2|1494|1494.2|1494|3284
1612358490000|2021-02-03 13:21:30|1494.4|1493.8|1494.6|1494.4|1494.8|1494.6|1494.4|1493.8|6169
1612358500000|2021-02-03 13:21:40||1494.2||1494.2||1494.2||1494.2|0
1612358510000|2021-02-03 13:21:50|1494.8|1494.4|1495|1494.8|1495|1494.8|1494.8|1494.2|1793
1612358520000|2021-02-03 13:22:00|1495.2|1495|1495.2|1495|1495.2|1495|1495|1494.8|638
1612358530000|2021-02-03 13:22:10|1495|1494.8|1495.2|1495|1495.2|1495|1495|1494.8|759
1612358540000|2021-02-03 13:22:20|1495|1494.8|1495|1494.8|1495.2|1495|1495|1494.8|1170
1612358550000|2021-02-03 13:22:30|1494.8|1494.6|1495|1494.6|1495|1494.6|1494.8|1494.6|1301
1612358560000|2021-02-03 13:22:40|1494.8|1494.8|1495|1494.8|1495|1494.8|1494.8|1494.8|282
1612358570000|2021-02-03 13:22:50|1495.2|1495|1495.6|1495.2|1495.6|1495.2|1495|1494.8|5232
1612358580000|2021-02-03 13:23:00|1495.4||1495.4||1495.6||1495.4||13
1612358590000|2021-02-03 13:23:10|1495.2|1495|1495|1494.8|1495.4|1495.2|1495|1494.8|5638
1612358600000|2021-02-03 13:23:20|1495.2|1495|1495.2|1494.8|1495.2|1495|1495|1494.8|1330
1612358610000|2021-02-03 13:23:30|1495|1495|1495|1494.8|1495.2|1495|1495|1494.8|613
1612358620000|2021-02-03 13:23:40|1495.2|1495|1495|1494.8|1495.2|1495|1495|1494.8|3437
1612358630000|2021-02-03 13:23:50|1495.2|1495|1495.4|1495|1495.4|1495.2|1495|1494.8|5842
1612358640000|2021-02-03 13:24:00|1495.2|1494.8|1495.6|1495.2|1495.6|1495.2|1495|1494.8|5260
1612358650000|2021-02-03 13:24:10|1495.4|1495|1495.4|1494.8|1495.4|1495|1495|1494.8|600
1612358660000|2021-02-03 13:24:20||1495||1495||1495.2||1495|0
1612358670000|2021-02-03 13:24:30||1495.2||1495.2||1495.2||1495.2|0
1612358680000|2021-02-03 13:24:40|1495.2|1495|1495|1494.8|1495.6|1495.4|1495|1494.8|3346
1612358690000|2021-02-03 13:24:50|1495.2|1495|1495.2|1495|1495.2|1495|1495|1494.8|2131
1612358700000|2021-02-03 13:25:00|1495.4|1495.2|1495.4|1495|1495.6|1495.4|1495.4|1494.8|1582
1612358710000|2021-02-03 13:25:10|1495.6|1495.2|1495.8|1495.4|1495.8|1495.6|1495.6|1495|2402
1612358720000|2021-02-03 13:25:20|1495.6|1495.6|1495.8|1495.2|1495.8|1495.6|1495.6|1495.2|3
1612358740000|2021-02-03 13:25:40|1495.6|1495.4|1495.8|1495.4|1495.8|1495.6|1495.6|1495.4|600
1612358750000|2021-02-03 13:25:50|1496|1495.6|1496|1495.8|1496|1495.8|1495.8|1495.4|3653
1612358760000|2021-02-03 13:26:00|1496.2|1496|1496.6|1496.2|1496.8|1496.4|1496.2|1496|7217
1612358770000|2021-02-03 13:26:10|1496.8|1496.4|1496.8|1496.6|1496.8|1496.6|1496.4|1496.2|3870
1612358780000|2021-02-03 13:26:20|1496.6|1496.4|1496.6|1496.4|1496.8|1496.6|1496.6|1496.4|0
1612358790000|2021-02-03 13:26:30|1496.8||1496.6||1496.8||1496.6||0
1612358800000|2021-02-03 13:26:40|1496.4|1496.2|1496.2|1496|1496.4|1496.2|1496|1495.8|2085
1612358810000|2021-02-03 13:26:50|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|1496.4|1496.2|1330
1612358820000|2021-02-03 13:27:00|1496.2|1496|1496.2|1496|1496.6|1496.2|1496.2|1496|2421
1612358830000|2021-02-03 13:27:10|1496.4|1496.2|1496.2|1495.8|1496.4|1496.2|1495.8|1495.6|1665
1612358840000|2021-02-03 13:27:20||1496||1496||1496||1495.8|200
1612358850000|2021-02-03 13:27:30|1496|1495.8|1496|1495.8|1496.2|1496|1496|1495.6|6018
1612358860000|2021-02-03 13:27:40|1495.8|1495.6|1495.8|1495.6|1496|1495.6|1495.8|1495.6|317
1612358870000|2021-02-03 13:27:50|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.4|1495.2|407
1612358880000|2021-02-03 13:28:00||1495.2||1495.2||1495.4||1495.2|0
1612358890000|2021-02-03 13:28:10|1495.4|1495.4|1495.6|1495.2|1495.6|1495.4|1495.4|1495.2|0
1612358900000|2021-02-03 13:28:20|1495.4|1495|1495.4|1495|1495.4|1495|1495.2|1495|700
1612358910000|2021-02-03 13:28:30|1495.2|1495.2|1495.2|1495|1495.4|1495.2|1495.2|1495|336
1612358920000|2021-02-03 13:28:40|1495.4|1495.2|1495.4|1495.2|1495.8|1495.6|1495.4|1495.2|4171
1612358930000|2021-02-03 13:28:50|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.4|1495.2|0
1612358940000|2021-02-03 13:29:00|1495.4|1495.2|1495.4|1495.2|1495.4|1495.2|1495.4|1495|3328
1612358970000|2021-02-03 13:29:30|1495.6|1495.4|1496.2|1495.8|1496.2|1496|1495.6|1495.4|5053
1612358980000|2021-02-03 13:29:40|1496|1495.6|1496.6|1496.2|1496.6|1496.4|1496|1495.6|1215
1612358990000|2021-02-03 13:29:50|1496.4|1496.4|1496.4|1496.2|1496.4|1496.4|1496.4|1496.2|1626
1612359000000|2021-02-03 13:30:00|1496.6|1496.4|1496.6|1496.4|1496.8|1496.6|1496.6|1496.4|1870
1612359010000|2021-02-03 13:30:10|1496.8|1496.6|1496.6|1496.4|1496.8|1496.6|1496.6|1496.4|264
1612359020000|2021-02-03 13:30:20|1496.8|1496.6|1496.8|1496.6|1497|1496.8|1496.8|1496.6|704
1612359030000|2021-02-03 13:30:30|1496.6|1496.4|1497|1496.6|1497|1496.6|1496.6|1496.4|2275
1612359040000|2021-02-03 13:30:40|1497.2|1496.8|1496.8|1496.6|1497.2|1497|1496.8|1496.6|4814
1612359050000|2021-02-03 13:30:50|1496.6|1496.4|1496.8|1496.6|1496.8|1496.6|1496.6|1496.4|6358
1612359060000|2021-02-03 13:31:00|1496.6|1496.4|1496.8|1496.6|1496.8|1496.6|1496.6|1496.4|759
1612359070000|2021-02-03 13:31:10|1497|1496.8|1497|1496.8|1497|1496.8|1496.8|1496.6|2033
1612359080000|2021-02-03 13:31:20|1496.8|1496.6|1497.2|1497|1497.2|1497|1496.8|1496.6|899
1612359090000|2021-02-03 13:31:30|1497.4|1497.2|1497.4|1497.2|1497.6|1497.4|1497.4|1497.2|13157
1612359100000|2021-02-03 13:31:40|1497.2|1497|1497|1496.6|1497.4|1497|1496.8|1496.6|775
1612359110000|2021-02-03 13:31:50|1496.8|1496.8|1496.8|1496.6|1496.8|1496.8|1496.8|1496.6|0
1612359120000|2021-02-03 13:32:00|1497|1496.8|1496.8|1496.4|1497|1496.8|1496.6|1496.4|4201
1612359130000|2021-02-03 13:32:10|1497|1496.6|1497.4|1497|1497.4|1497|1497|1496.6|2398
1612359140000|2021-02-03 13:32:20|1497.6|1497.2|1497.8|1497.6|1497.8|1497.6|1497.4|1497.2|2033
1612359150000|2021-02-03 13:32:30|1497.6|1497.4|1497.8|1497.4|1497.8|1497.4|1497.6|1497.4|322
1612359160000|2021-02-03 13:32:40|1497.6|1497.2|1497.6|1497.4|1497.6|1497.4|1497.4|1497.2|750
1612359180000|2021-02-03 13:33:00|1497.8|1497.6|1497.8|1497.6|1498|1497.8|1497.8|1497.6|2935
1612359190000|2021-02-03 13:33:10|1497.6|1497.4|1497.6|1497.4|1497.8|1497.6|1497.6|1497.4|1350
1612359200000|2021-02-03 13:33:20|1497.4|1497.2|1497.8|1497.4|1497.8|1497.6|1497.4|1497.2|2710
1612359210000|2021-02-03 13:33:30|1497.6|1497.2|1497.2|1497|1497.8|1497.2|1497.2|1497|2280
1612359220000|2021-02-03 13:33:40|1497|1496.8|1497.2|1497|1497.2|1497|1497|1496.8|1493
1612359230000|2021-02-03 13:33:50|1497|1496.8|1497.2|1497|1497.2|1497|1497|1496.6|650
1612359240000|2021-02-03 13:34:00|1497.4|1497.2|1497.4|1497|1497.6|1497.4|1497.2|1497|7967
1612359250000|2021-02-03 13:34:10|1497.2|1497.2|1497.4|1497|1497.4|1497.2|1497.2|1497|1300
1612359260000|2021-02-03 13:34:20|1497.2|1496.8|1497|1496.6|1497.2|1496.8|1497|1496.6|1500
1612359270000|2021-02-03 13:34:30|1496.8|1496.4|1497|1496.6|1497|1496.8|1496.6|1496.4|3128
1612359280000|2021-02-03 13:34:40|1497.2|1496.8|1497|1496.8|1497.2|1496.8|1497|1496.8|600
1612359290000|2021-02-03 13:34:50|1497.2|1497|1496.8|1496.6|1497.4|1497|1496.6|1496.4|1672
1612359300000|2021-02-03 13:35:00|1496.6|1496.4|1496.8|1496.4|1496.8|1496.6|1496.6|1496.2|3925
1612359310000|2021-02-03 13:35:10|1496.6|1496.6|1496.6|1496.4|1496.8|1496.6|1496.6|1496.4|702
1612359320000|2021-02-03 13:35:20|1496.8|1496.6|1498|1497.6|1498|1497.8|1496.8|1496.6|10698
1612359330000|2021-02-03 13:35:30|1497.8|1497.4|1497|1496.8|1498|1497.6|1496.8|1496.6|5398
1612359340000|2021-02-03 13:35:40|1497.2|1496.6|1497.4|1497.2|1497.6|1497.2|1497|1496.6|2749
1612359350000|2021-02-03 13:35:50|1497.2|1497|1497.4|1497|1497.4|1497|1497.2|1497|2
1612359360000|2021-02-03 13:36:00|1497.2|1496.8|1497|1496.8|1497.4|1496.8|1497|1496.6|2358
1612359370000|2021-02-03 13:36:10|||||||||2
1612359380000|2021-02-03 13:36:20|1497.2|1497|1497|1496.8|1497.4|1497.2|1496.8|1496.6|1136
1612359390000|2021-02-03 13:36:30|1496.8|1496.6|1496.8|1496.4|1497|1496.6|1496.6|1496.4|1243
1612359400000|2021-02-03 13:36:40|1496.6|1496.6|1496.8|1496.4|1496.8|1496.6|1496.6|1496.4|960
1612359410000|2021-02-03 13:36:50|1496.6|1496.6|1496.8|1496.6|1497|1496.6|1496.6|1496.6|2116
1612359420000|2021-02-03 13:37:00|1497|1496.8|1497|1496.8|1497|1496.8|1497|1496.8|1513
1612359430000|2021-02-03 13:37:10|1496.8|1496.6|1496.8|1496.6|1496.8|1496.6|1496.6|1496.4|976
1612359440000|2021-02-03 13:37:20|1497|1496.8|1497.2|1497|1497.2|1497|1497|1496.8|1724
1612359450000|2021-02-03 13:37:30|1497.4|1497.2|1497.4|1497|1497.4|1497.2|1497.4|1497|1334
1612359460000|2021-02-03 13:37:40|1497.2|1497.2|1497.6|1497.4|1497.6|1497.4|1497.2|1497|9317
1612359470000|2021-02-03 13:37:50|1497.4|1497|1497.8|1497.6|1497.8|1497.6|1497.2|1497|10160
1612359480000|2021-02-03 13:38:00|1497.6|1497.4|1497.6|1497.4|1497.8|1497.6|1497.6|1497.4|2169
1612359490000|2021-02-03 13:38:10|1497.4|1497.2|1497.6|1497.2|1497.6|1497.4|1497.4|1497.2|2881
1612359500000|2021-02-03 13:38:20|1497.4||1497.4||1497.6||1497.4||0
1612359510000|2021-02-03 13:38:30|1497.2|1497|1497.4|1497|1497.4|1497.2|1497.2|1497|1901
1612359520000|2021-02-03 13:38:40|1497.2|1497.2|1497.2|1497|1497.4|1497.2|1497.2|1497|872
1612359540000|2021-02-03 13:39:00|||||||||635
1612359550000|2021-02-03 13:39:10|1497.4|1497.2|1497.2|1497|1497.6|1497.2|1497.2|1496.8|12567
1612359560000|2021-02-03 13:39:20|1497.4|1497.2|1498|1497.8|1498|1497.8|1497.4|1497.2|5184
1612359570000|2021-02-03 13:39:30||1497.6||1497.6||1497.6||1497.6|0
1612359580000|2021-02-03 13:39:40|1497.8|1497.8|1497.8|1497.6|1498|1497.8|1497.6|1497.2|5073
1612359590000|2021-02-03 13:39:50|1497.6|1497.4|1497.6|1497.2|1497.6|1497.4|1497.4|1497.2|3242
1612359600000|2021-02-03 13:40:00|1497.8|1497.4|1497.8|1497.6|1498|1497.6|1497.6|1497.2|7237
1612359610000|2021-02-03 13:40:10|1498|1497.8|1498.8|1498.6|1499|1498.6|1497.8|1497.6|6798
1612359620000|2021-02-03 13:40:20|1498.6|1498.4|1498.8|1498.6|1498.8|1498.6|1498.6|1498.4|1500
1612359630000|2021-02-03 13:40:30||1498.4||1498.6||1498.6||1498.4|0
1612359640000|2021-02-03 13:40:40|1499|1498.8|1499.4|1499|1499.4|1499.2|1499|1498.8|14894
1612359650000|2021-02-03 13:40:50|1499.2|1498.6|1498.8|1498.4|1499.4|1498.6|1498.6|1498.4|4585
1612359660000|2021-02-03 13:41:00|1499|1498.6|1498.6|1498.4|1499|1498.6|1498.6|1498.4|2093
1612359670000|2021-02-03 13:41:10|1498.8|1498.6|1499.2|1498.8|1499.2|1498.8|1498.8|1498.4|2761
1612359680000|2021-02-03 13:41:20|1499.4|1499|1499.8|1499.4|1499.8|1499.4|1499.2|1498.8|12905
1612359690000|2021-02-03 13:41:30|1499.6|1499.6|1500|1499.8|1500.2|1500|1499.6|1499.6|16790
1612359700000|2021-02-03 13:41:40|1499.8|1499.6|1500|1499.6|1500|1499.8|1499.8|1499.6|3124
1612359710000|2021-02-03 13:41:50|1500.2|1499.8|1500.4|1500.2|1500.4|1500.2|1500|1499.8|3357
1612359720000|2021-02-03 13:42:00|1500.6|1500.4|1500|1499.6|1500.6|1500.4|1499.8|1499.6|4578
1612359730000|2021-02-03 13:42:10|1499.8|1499.8|1500|1499.8|1500|1499.8|1499.8|1499.6|1047
1612359740000|2021-02-03 13:42:20|1500.2|1500|1500.2|1500|1500.2|1500|1500.2|1499.8|1391
1612359750000|2021-02-03 13:42:30|1500|1499.8|1499.8|1499.4|1500.2|1500|1499.6|1499.4|6776
1612359760000|2021-02-03 13:42:40|1499.6|1499.2|1499.4|1499|1499.8|1499.2|1499.4|1499|2643
1612359770000|2021-02-03 13:42:50|1499.6|1499.2|1499.6|1499.4|1499.8|1499.6|1499.6|1499|4076
1612359780000|2021-02-03 13:43:00|1499.4|1499.2|1499.2|1499|1499.6|1499.4|1499.2|1499|818
1612359790000|2021-02-03 13:43:10|1499.4|1499.2|1499.2|1499|1499.6|1499.2|1499.2|1499|1838
1612359800000|2021-02-03 13:43:20|1499.4|1499.2|1499.2|1499|1499.4|1499.2|1499.2|1499|1746
1612359810000|2021-02-03 13:43:30|1499|1498.8|1498.8|1498.6|1499|1498.8|1498.6|1498.4|16928
1612359820000|2021-02-03 13:43:40|1499|1498.8|1499|1498.8|1499.2|1499|1499|1498.8|4078
1612359830000|2021-02-03 13:43:50|1498.8|1498.6|1499|1498.6|1499|1498.6|1498.8|1498.6|613
1612359840000|2021-02-03 13:44:00|1498.8|1498.4|1498.8|1498.4|1498.8|1498.6|1498.6|1498.4|1080
1612359850000|2021-02-03 13:44:10|1498.6|1498.2|1498.6|1498.4|1498.6|1498.4|1498.4|1498.2|2465
1612359860000|2021-02-03 13:44:20|1498.8|1498.6|1498.8|1498.4|1498.8|1498.6|1498.6|1498.4|1951
1612359870000|2021-02-03 13:44:30||1498.6||1498.4||1498.6||1498.4|0
1612359880000|2021-02-03 13:44:40|1498.6|1498.6|1498.8|1498.6|1498.8|1498.6|1498.6|1498.6|2
1612359890000|2021-02-03 13:44:50|1499|1498.8|1499|1498.6|1499|1498.8|1499|1498.6|977
1612359900000|2021-02-03 13:45:00|1499.2|1498.8|1499|1498.8|1499.2|1499|1499|1498.6|1901
1612359910000|2021-02-03 13:45:10|1498.8|1498.6|1498.2|1498|1498.8|1498.8|1498.2|1498|1297
1612359920000|2021-02-03 13:45:20|1498|1497.8|1498|1497.8|1498|1497.8|1498|1497.8|339
1612359930000|2021-02-03 13:45:30|1498.2|1498|1498.4|1498.2|1498.4|1498.2|1498|1497.8|1316
1612359940000|2021-02-03 13:45:40|1498.2|1498|1498.2|1498|1498.4|1498.2|1498.2|1498|768
1612359950000|2021-02-03 13:45:50|1498.4|1498.2|1498.4|1498.2|1498.4|1498.2|1498.4|1498.2|691
1612359960000|2021-02-03 13:46:00|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|362
1612359970000|2021-02-03 13:46:10|1498|1497.8|1498.2|1497.8|1498.2|1497.8|1497.8|1497.6|3332
1612359980000|2021-02-03 13:46:20|1498|1497.6|1497.6|1497.4|1498|1497.8|1497.6|1497.4|7294
1612359990000|2021-02-03 13:46:30|1497.4|1497.2|1498|1497.8|1498|1497.8|1497.4|1497.2|4919
1612360000000|2021-02-03 13:46:40|1497.8|1497.6|1498|1497.6|1498|1497.6|1497.8|1497.6|997
1612360010000|2021-02-03 13:46:50||1497.8||1497.8||1497.8||1497.8|0
1612360020000|2021-02-03 13:47:00|1498.2|1498|1498.2|1498|1498.2|1498|1498.2|1498|2639
1612360030000|2021-02-03 13:47:10|1498.4|1498.2|1498.6|1498.2|1498.6|1498.4|1498.4|1498.2|5959
1612360040000|2021-02-03 13:47:20|1498.8|1498.4|1499|1498.8|1499|1498.8|1498.8|1498.4|2651
1612360050000|2021-02-03 13:47:30|1498.8|1498.6|1499|1498.6|1499|1498.6|1498.8|1498.6|1218
1612360060000|2021-02-03 13:47:40|1498.8||1498.8||1498.8||1498.8||0
1612360070000|2021-02-03 13:47:50|1499|1498.8|1499|1498.8|1499|1498.8|1498.8|1498.6|1034
1612360080000|2021-02-03 13:48:00|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.6|720
1612360090000|2021-02-03 13:48:10|1498.8|1498.6|1499|1498.8|1499|1498.8|1498.8|1498.6|1381
1612360100000|2021-02-03 13:48:20|1498.8|1498.6|1498.8|1498.6|1498.8|1498.6|1498.8|1498.6|0
1612360110000|2021-02-03 13:48:30|1498.6|1498.4|1498.4|1498|1498.8|1498.4|1498.4|1498|2832
1612360120000|2021-02-03 13:48:40|1498.2|1497.8|1498|1497.8|1498.2|1498|1498|1497.6|8583
1612360130000|2021-02-03 13:48:50|1497.8|1497.6|1498.6|1498.4|1498.6|1498.4|1497.8|1497.6|6445
1612360140000|2021-02-03 13:49:00|1498.8|1498.6|1498.8|1498.4|1498.8|1498.6|1498.6|1498.4|974
1612360150000|2021-02-03 13:49:10|1498.6|1498.2|1498.6|1498.2|1498.8|1498.4|1498.4|1498.2|2797
1612360160000|2021-02-03 13:49:20|1498.8|1498.4|1498.6|1498.4|1498.8|1498.6|1498.6|1498.2|221
1612360170000|2021-02-03 13:49:30|1498.8|1498.6|1498.8|1498.4|1498.8|1498.6|1498.6|1498.4|360
1612360180000|2021-02-03 13:49:40|1498.6|1498.6|1498.6|1498.4|1498.8|1498.6|1498.6|1498.4|954
1612360190000|2021-02-03 13:49:50|1498.8|1498.6|1498.4|1498|1498.8|1498.6|1498.2|1498|2189
1612360200000|2021-02-03 13:50:00|1498.2|1497.8|1497.6|1497.4|1498.2|1497.8|1497.6|1497.4|11432
1612360210000|2021-02-03 13:50:10|1497.4|1497.2|1497.8|1497.4|1497.8|1497.6|1497.4|1497.2|9957
1612360220000|2021-02-03 13:50:20|1497.6|1497.6|1497.8|1497.6|1498|1497.8|1497.6|1497.6|2654
1612360230000|2021-02-03 13:50:30|1498|1497.8|1497.8|1497.6|1498.4|1498.2|1497.6|1497.4|20999
1612360240000|2021-02-03 13:50:40|1497.6|1497.4|1497.8|1497.6|1497.8|1497.6|1497.4|1497.2|906
1612360250000|2021-02-03 13:50:50|1498|1497.8|1497.8|1497.4|1498|1497.8|1497.6|1497.4|5659
1612360260000|2021-02-03 13:51:00|1497.6|1497.6|1498.2|1498|1498.2|1498|1497.6|1497.6|3756
1612360270000|2021-02-03 13:51:10|1498.4|1497.8|1498|1497.8|1498.4|1498|1498|1497.8|3811
1612360280000|2021-02-03 13:51:20|1498.2|1498|1498|1497.8|1498.2|1498|1498|1497.8|2294
1612360290000|2021-02-03 13:51:30|1498.2|1498|1498|1497.8|1498.2|1498|1498|1497.8|2164
1612360300000|2021-02-03 13:51:40|1497.8|1497.6|1497.8|1497.6|1498|1497.8|1497.8|1497.6|1794
1612360310000|2021-02-03 13:51:50|1497.6|1497.4|1497.4|1497.2|1497.8|1497.6|1497.4|1497|1360
1612360320000|2021-02-03 13:52:00|1497.2|1497|1497.4|1497.2|1497.4|1497.2|1497.2|1497|1878
1612360330000|2021-02-03 13:52:10|1497.6|1497.4|1497.6|1497.4|1497.8|1497.6|1497.6|1497.2|2652
1612360340000|2021-02-03 13:52:20|1497.8|1497.6|1497.8|1497.6|1497.8|1497.6|1497.6|1497.4|2272
1612360350000|2021-02-03 13:52:30|1498|1497.4|1497.8|1497.6|1498|1497.6|1497.6|1497.4|3224
1612360360000|2021-02-03 13:52:40|1498|1497.4|1497.2|1497|1498|1497.6|1497.2|1497|2144
1612360370000|2021-02-03 13:52:50|1497.4|1497.2|1497.2|1497|1497.4|1497.2|1497|1496.6|6567
1612360380000|2021-02-03 13:53:00|1497.4|1496.8|1497.4|1497|1497.4|1497.2|1497|1496.8|3646
1612360390000|2021-02-03 13:53:10|1497.2||1497.2||1497.2||1497.2||505
1612360400000|2021-02-03 13:53:20|1497.4|1497.2|1497.4|1497.2|1497.6|1497.4|1497.4|1497.2|3064
1612360410000|2021-02-03 13:53:30|1497.6|1497|1497.4|1497.2|1497.6|1497.4|1497.4|1497|1456
1612360430000|2021-02-03 13:53:50|1497.6|1497.4|1497.6|1497.2|1497.6|1497.4|1497.4|1497.2|1970
1612360440000|2021-02-03 13:54:00|1497.4|1497|1497.6|1497.2|1497.6|1497.2|1497.2|1497|1000
1612360450000|2021-02-03 13:54:10|1497.8|1497.4|1497.8|1497.4|1498|1497.8|1497.6|1497.4|5710
1612360460000|2021-02-03 13:54:20||1497.6||1497.4||1497.6||1497.4|0
1612360470000|2021-02-03 13:54:30|1498|1497.6|1498.8|1498.4|1499|1498.6|1497.8|1497.6|12516
1612360480000|2021-02-03 13:54:40|1498.6|1498.2|1498.4|1498.2|1498.8|1498.2|1498.4|1498.2|1152
1612360490000|2021-02-03 13:54:50|1498.2|1498|1498.6|1498.2|1498.6|1498.4|1498.2|1498|3506
1612360500000|2021-02-03 13:55:00|1498.4|1498.4|1498.8|1498.6|1498.8|1498.6|1498.4|1498.4|9478
1612360510000|2021-02-03 13:55:10|1498.6|1498.4|1499.4|1499.2|1499.4|1499.2|1498.6|1498.4|1941
1612360520000|2021-02-03 13:55:20|1499.2|1499|1499.2|1498.8|1499.4|1499|1499|1498.8|531
1612360530000|2021-02-03 13:55:30||1499||1499||1499||1499|0
1612360540000|2021-02-03 13:55:40|1499.4|1499.2|1499|1498.8|1499.4|1499.2|1499|1498.6|12792
1612360550000|2021-02-03 13:55:50|||||||||200
1612360560000|2021-02-03 13:56:00|1498.8|1498.6|1498.6|1498.4|1499|1498.8|1498.6|1498.4|4243
1612360570000|2021-02-03 13:56:10|1498.4|1498.2|1498|1497.6|1498.6|1498.2|1498|1497.6|11708
1612360580000|2021-02-03 13:56:20|1497.8|1497.4|1497.8|1497.4|1498|1497.6|1497.6|1497.4|1804
1612360590000|2021-02-03 13:56:30||1497.6||1497.6||1497.6||1497.6|1100
1612360600000|2021-02-03 13:56:40|||||||||300
1612360610000|2021-02-03 13:56:50|||||||||270
1612360620000|2021-02-03 13:57:00|1498|1497.8|1498|1497.8|1498.2|1498|1498|1497.8|3554
1612360630000|2021-02-03 13:57:10||1497.6||1497.8||1497.8||1497.6|0
1612360640000|2021-02-03 13:57:20|1498.2|1498|1498|1497.6|1498.2|1498|1498|1497.6|271
1612360650000|2021-02-03 13:57:30|1497.8|1497.4|1497.8|1497.4|1497.8|1497.4|1497.6|1497.4|560
1612360660000|2021-02-03 13:57:40|1497.6|1497.2|1497.8|1497.4|1497.8|1497.6|1497.2|1497|9826
1612360670000|2021-02-03 13:57:50|1497.6|1497.2|1497.4|1497.2|1497.8|1497.4|1497.4|1497.2|2088
1612360680000|2021-02-03 13:58:00|1497.6|1497.4|1497.6|1497.4|1497.8|1497.6|1497.6|1497.4|908
1612360690000|2021-02-03 13:58:10|||||||||1000
1612360700000|2021-02-03 13:58:20|1497.4|1497.2|1496.8|1496.6|1497.6|1497.2|1496.8|1496.6|1809
1612360710000|2021-02-03 13:58:30|1496.6|1496.4|1496.8|1496.6|1496.8|1496.6|1496.6|1496.4|4760
1612360720000|2021-02-03 13:58:40|1497|1496.8|1496.8|1496.6|1497|1496.8|1496.8|1496.6|1620
1612360730000|2021-02-03 13:58:50|1496.6|1496.4|1496.4|1496.2|1496.6|1496.4|1496.4|1496.2|764
1612360740000|2021-02-03 13:59:00|1496.6|1496|1496.4|1496.2|1496.6|1496.4|1496.4|1496|317
1612360750000|2021-02-03 13:59:10|1496.6|1496.4|1496.6|1496.2|1496.6|1496.4|1496.4|1496.2|648
1612360760000|2021-02-03 13:59:20|1496.4|1496.4|1496.6|1496.4|1496.6|1496.4|1496.4|1496.4|0
1612360770000|2021-02-03 13:59:30|1496.8|1496.6|1496.8|1496.6|1497|1496.6|1496.6|1496.4|4156
1612360780000|2021-02-03 13:59:40|1497|1496.8|1496.4|1496.2|1497.2|1497|1496.4|1496.2|2961
1612360790000|2021-02-03 13:59:50|1496.6|1496|1496.8|1496.4|1496.8|1496.4|1496.2|1496|379
1612360800000|2021-02-03 14:00:00|1496.6|1496.6|1496.8|1496.4|1496.8|1496.6|1496.6|1496.4|1896
1612360810000|2021-02-03 14:00:10|1496.6|1496.6|1496.6|1496.4|1496.6|1496.6|1496.4|1496|1884
1612360820000|2021-02-03 14:00:20|1496.4|1496.2|1496.4|1496|1496.4|1496.2|1496.2|1496|617
1612360830000|2021-02-03 14:00:30|1496.2|1496.2|1496.2|1496|1496.2|1496.2|1496.2|1496|4120
1612360840000|2021-02-03 14:00:40|1496|1495.8|1496.2|1496|1496.4|1496.2|1496|1495.8|5394
1612360850000|2021-02-03 14:00:50|1496.4|1496.2|1496.6|1496.4|1496.8|1496.4|1496.4|1496.2|649
1612360860000|2021-02-03 14:01:00|1496.4|1496.2|1496.6|1496.4|1496.6|1496.4|1496.4|1496.2|2608
1612360870000|2021-02-03 14:01:10|1496.4|1496.2|1495.6|1495.4|1496.4|1496.2|1495.6|1495.4|10725
1612360880000|2021-02-03 14:01:20|1495.8|1495.2|1495.4|1495.2|1495.8|1495.4|1495.2|1495|8976
1612360890000|2021-02-03 14:01:30|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495.4|1495.2|3434
1612360900000|2021-02-03 14:01:40|1495.4|1495.2|1495.2|1495|1495.6|1495.2|1495.2|1495|1560
1612360910000|2021-02-03 14:01:50|1495|1494.8|1495|1494.8|1495|1494.8|1494.8|1494.6|7022
1612360920000|2021-02-03 14:02:00|1494.8|1494.6|1494.8|1494.4|1494.8|1494.6|1494.6|1494.2|1379
1612360930000|2021-02-03 14:02:10|1494.6|1494.2|1494.6|1494.4|1494.8|1494.4|1494.4|1494.2|1587
1612360940000|2021-02-03 14:02:20|1494.4|1494.2|1494.4|1494.2|1494.6|1494.4|1494.4|1494|1284
1612360950000|2021-02-03 14:02:30|1494.2|1494|1494.2|1494|1494.4|1494.2|1494.2|1493.8|11996
1612360960000|2021-02-03 14:02:40|1494.4|1493.8|1494.8|1494.6|1494.8|1494.6|1494.2|1493.8|43623
1612360970000|2021-02-03 14:02:50|1494.6|1494.4|1494.4|1494.2|1494.8|1494.6|1494.4|1494.2|3067
1612360980000|2021-02-03 14:03:00|1494.6|1494.4|1494.6|1494.4|1494.8|1494.6|1494.4|1494.2|6299
1612360990000|2021-02-03 14:03:10|1494.8|1494.6|1494.8|1494.6|1494.8|1494.6|1494.6|1494.6|3231
1612361010000|2021-02-03 14:03:30|1495|1494.8|1495|1494.6|1495.2|1495|1494.8|1494.6|9036
1612361020000|2021-02-03 14:03:40|1494.8|1494.8|1494.8|1494.6|1495|1494.8|1494.8|1494.6|3570
1612361030000|2021-02-03 14:03:50|1495|1494.4|1495.2|1495|1495.4|1495.2|1494.6|1494.4|4193
1612361040000|2021-02-03 14:04:00|1495|1494.8|1495.6|1495.2|1495.6|1495.4|1495|1494.8|4255
1612361050000|2021-02-03 14:04:10|1495.4|1495|1495.4|1495.2|1495.4|1495.2|1495|1494.8|0
1612361060000|2021-02-03 14:04:20|1495.6|1495.4|1495.4|1495.2|1495.6|1495.4|1495.4|1495.2|3034
1612361070000|2021-02-03 14:04:30|1495.6|1495.4|1495|1494.8|1495.6|1495.4|1495|1494.8|1128
1612361080000|2021-02-03 14:04:40|1495.2|1494.6|1495.2|1495|1495.2|1495|1494.8|1494.6|2415
1612361090000|2021-02-03 14:04:50|1495.4|1494.8|1494.8|1494.4|1495.4|1494.8|1494.6|1494.2|1060
1612361100000|2021-02-03 14:05:00|1494.6|1494.2|1494.4|1494|1494.8|1494.2|1494.2|1494|5621
1612361110000|2021-02-03 14:05:10|1494.2|1494.2|1494.4|1494.2|1494.8|1494.6|1494.2|1494|3259
1612361120000|2021-02-03 14:05:20|1494.6|1494.4|1494.8|1494.4|1495|1494.6|1494.6|1494.4|1021
1612361130000|2021-02-03 14:05:30|1495|1494.6|1494.6|1494.2|1495|1494.8|1494.4|1494.2|7490
1612361140000|2021-02-03 14:05:40|1494.8|1494.4|1495|1494.6|1495|1494.6|1494.6|1494.4|189
1612361150000|2021-02-03 14:05:50|1494.8|1494.4|1494.2|1494|1494.8|1494.6|1494.2|1494|94
1612361160000|2021-02-03 14:06:00|1494.4|1494.2|1494.4|1494|1494.4|1494.2|1494.2|1494|6103
1612361170000|2021-02-03 14:06:10|1494.2|1494.2|1494.4|1494|1494.4|1494.2|1494.2|1494|3553
1612361180000|2021-02-03 14:06:20|1494.6|1494.2|1494.2|1494|1494.6|1494.2|1494.2|1494|2757
1612361190000|2021-02-03 14:06:30|1494|1493.8|1493.2|1493|1494|1493.8|1493.2|1493|2472
1612361200000|2021-02-03 14:06:40|1493|1492.8|1492.8|1492.6|1493|1492.8|1492.6|1492.4|7779
1612361210000|2021-02-03 14:06:50|1492.6|1492.4|1492.8|1492.6|1492.8|1492.6|1492.6|1492.4|1478
1612361220000|2021-02-03 14:07:00|1492.6|1492.4|1492.8|1492.4|1492.8|1492.6|1492.6|1492.4|172
1612361230000|2021-02-03 14:07:10|1493|1492.6|1493|1492.8|1493|1492.8|1493|1492.4|2992
1612361240000|2021-02-03 14:07:20|1492.8|1492.6|1492.4|1492|1493|1492.6|1492.4|1492|3042
1612361250000|2021-02-03 14:07:30|1492.2|1491.8|1491.8|1491.4|1492.4|1491.8|1491.6|1491.4|21061
1612361260000|2021-02-03 14:07:40|1491.6|1491.6|1492|1491.8|1492.2|1492|1491.6|1491.4|7592
1612361270000|2021-02-03 14:07:50|1491.8|1491.6|1491.4|1491.2|1491.8|1491.6|1491.4|1491.2|3611
1612361280000|2021-02-03 14:08:00|1491.6|1491.4|1491.6|1491.4|1491.8|1491.4|1491.6|1491.2|170
1612361290000|2021-02-03 14:08:10|1491.4|1491.2|1491|1490.8|1491.4|1491.4|1491|1490.6|5658
1612361300000|2021-02-03 14:08:20|1490.8|1490.6|1489.8|1489.6|1491|1490.8|1489.8|1489.4|57313
1612361310000|2021-02-03 14:08:30|1489.6|1489.4|1489|1488.8|1489.8|1489.6|1489|1488.6|5292
1612361320000|2021-02-03 14:08:40|1488.8|1488.6|1487.8|1487.4|1489|1488.6|1487.8|1487.4|15033
1612361330000|2021-02-03 14:08:50|1488|1487.6|1488|1487.6|1488.4|1488.2|1487.4|1487.2|13791
1612361340000|2021-02-03 14:09:00|1488.2|1487.8|1488.2|1487.6|1488.2|1488|1487.8|1487.4|2615
1612361350000|2021-02-03 14:09:10|1488.4|1487.8|1489.2|1489|1489.6|1489.4|1488.2|1487.8|17306
1612361360000|2021-02-03 14:09:20|1489.4|1488.8|1490.2|1490|1490.4|1490.2|1489.4|1488.8|6408
1612361370000|2021-02-03 14:09:30|1490|1489.8|1490.2|1490|1490.4|1490.2|1489.8|1489.6|6669
1612361380000|2021-02-03 14:09:40|1490.4|1490.2|1490|1489.6|1490.6|1490.4|1490|1489.6|4250
1612361390000|2021-02-03 14:09:50|1489.8|1489.8|1490|1489.6|1490|1489.8|1489.6|1489.4|1153
1612361400000|2021-02-03 14:10:00|1489.8|1489.4|1490|1489.6|1490|1489.6|1489.2|1489|1208
1612361410000|2021-02-03 14:10:10|1489.8|1489.8|1490|1489.6|1490|1489.8|1489.8|1489.6|860
1612361420000|2021-02-03 14:10:20|1489.8|1489.8|1490|1489.6|1490|1489.8|1489.8|1489.6|2569
1612361430000|2021-02-03 14:10:30|1489.8|1489.8|1489.2|1489|1490|1489.8|1489.2|1489|16082
1612361440000|2021-02-03 14:10:40|1489.4|1489.2|1489.4|1489.2|1489.6|1489.4|1489.2|1489|1310
1612361450000|2021-02-03 14:10:50|1489.2|1489|1489.4|1489|1489.6|1489.4|1489.2|1489|4161
1612361460000|2021-02-03 14:11:00|1489.2|1489.2|1489.6|1489.4|1489.6|1489.4|1489.2|1489.2|2494
1612361470000|2021-02-03 14:11:10|1489.8|1489.6|1489.6|1489.4|1489.8|1489.6|1489.6|1489.4|2430
1612361480000|2021-02-03 14:11:20|1489.8|1489.6|1489.6|1489.4|1489.8|1489.6|1489.4|1489.2|1131
1612361490000|2021-02-03 14:11:30|1489.8|1489.6|1489.8|1489.6|1489.8|1489.6|1489.6|1489.4|272
1612361500000|2021-02-03 14:11:40|1490|1489.4|1490.2|1489.6|1490.4|1490|1489.8|1489.4|6572
1612361510000|2021-02-03 14:11:50|1490|1489.8|1490.2|1489.8|1490.2|1490|1489.8|1489.6|3079
1612361520000|2021-02-03 14:12:00|1490.4|1490|1490|1489.6|1490.6|1490.4|1489.8|1489.6|5780
1612361530000|2021-02-03 14:12:10|1490.2|1489.8|1490|1489.8|1490.4|1489.8|1490|1489.6|0
1612361540000|2021-02-03 14:12:20|1490.2|1489.6|1490.4|1489.8|1490.4|1490.2|1490|1489.6|740
1612361550000|2021-02-03 14:12:30|1490.2|1490|1490.4|1490|1490.4|1490.2|1490|1490|1363
1612361560000|2021-02-03 14:12:40|1490.2|1490.2|1490.4|1490.2|1490.4|1490.2|1490.2|1490|3009
1612361570000|2021-02-03 14:12:50|1490.2|1490|1490.4|1490.2|1490.6|1490.4|1490.2|1490|1697
1612361580000|2021-02-03 14:13:00|1490.2|1490|1489.6|1489.2|1490.4|1490.2|1489.6|1489.2|2820
1612361590000|2021-02-03 14:13:10|1489.8|1489.4|1489.8|1489.4|1490|1489.4|1489.6|1489.2|0
1612361600000|2021-02-03 14:13:20|1490||1489.8||1490||1489.6||0
1612361610000|2021-02-03 14:13:30|1490|1489.6|1489.4|1489.2|1490.2|1490|1489.4|1489.2|4240
1612361620000|2021-02-03 14:13:40|1489.2|1489|1489.2|1489|1489.4|1489.2|1489.2|1488.8|619
1612361630000|2021-02-03 14:13:50|1489|1488.8|1489.2|1489|1489.2|1489|1489|1488.8|471
1612361640000|2021-02-03 14:14:00|1489|1488.8|1489.4|1489.2|1489.4|1489.2|1489|1488.8|4084
1612361650000|2021-02-03 14:14:10|1489.6|1489.4|1489.2|1489|1489.8|1489.6|1489.2|1489|3900
1612361660000|2021-02-03 14:14:20|1489.4|1489.2|1489.4|1489.2|1489.4|1489.2|1489.2|1489|6718
1612361670000|2021-02-03 14:14:30|1489.6|1489.4|1489.2|1489|1489.6|1489.4|1489.2|1489|3681
1612361680000|2021-02-03 14:14:40|1489.4|1488.8|1489|1488.8|1489.4|1488.8|1489|1488.6|4058
1612361700000|2021-02-03 14:15:00|1489.2|1488.6|1489.4|1489|1489.4|1489|1489.2|1488.6|1306
1612361710000|2021-02-03 14:15:10|1489.2|1489.2|1488.8|1488.4|1489.2|1489.2|1488.6|1488.4|740
1612361720000|2021-02-03 14:15:20|1489|1488.6|1489.2|1488.8|1489.2|1488.8|1488.6|1488.2|2440
1612361730000|2021-02-03 14:15:30|1489.4|1489|1489.6|1489.2|1489.6|1489.2|1489|1488.8|1879
1612361740000|2021-02-03 14:15:40|1489.4||1489.6||1489.6||1489.4||0
1612361750000|2021-02-03 14:15:50|1489.8|1489.4|1490|1489.8|1490.4|1490|1489.8|1489.2|7121
1612361760000|2021-02-03 14:16:00|1490.2|1489.6|1490|1489.6|1490.2|1489.6|1489.8|1489.6|326
1612361770000|2021-02-03 14:16:10|1489.8||1489.8||1490||1489.8||157
1612361780000|2021-02-03 14:16:20|1490|1489.8|1490|1489.8|1490.2|1489.8|1489.8|1489.6|788
1612361790000|2021-02-03 14:16:30|1489.8|1489.6|1489.6|1489.2|1489.8|1489.6|1489.4|1489.2|862
1612361800000|2021-02-03 14:16:40|1489.4|1489.4|1489.6|1489.2|1489.6|1489.4|1489.4|1489.2|720
1612361810000|2021-02-03 14:16:50|1489.8|1489.4|1489.8|1489.6|1489.8|1489.6|1489.6|1489.4|813
1612361820000|2021-02-03 14:17:00|1489.6|1489.4|1489.6|1489.2|1489.8|1489.6|1489.6|1489.2|1200
1612361830000|2021-02-03 14:17:10|1489.4|1489.4|1489.4|1489.2|1489.4|1489.4|1489.4|1489.2|1256
1612361840000|2021-02-03 14:17:20|1489.2|1489|1489.4|1489.2|1489.4|1489.2|1489.2|1489|1250
1612361850000|2021-02-03 14:17:30|1489.2|1489|1488.8|1488.6|1489.4|1489|1488.8|1488.6|302
1612361860000|2021-02-03 14:17:40|1488.6|1488.4|1488.2|1487.8|1488.8|1488.6|1488|1487.6|11953
1612361870000|2021-02-03 14:17:50|1488|1488|1488|1487.8|1488.2|1488|1488|1487.8|956
1612361880000|2021-02-03 14:18:00|1488.2|1488|1488.4|1488|1488.4|1488.2|1488.2|1487.8|4105
1612361890000|2021-02-03 14:18:10|1488.2|1487.8|1488.2|1487.8|1488.2|1488|1488|1487.8|1979
1612361900000|2021-02-03 14:18:20|1488||1488||1488||1488||0
1612361910000|2021-02-03 14:18:30|1488.2|1488|1487.8|1487.6|1488.2|1488|1487.8|1487.4|4156
1612361920000|2021-02-03 14:18:40|1488|1487.8|1488.2|1488|1488.2|1488|1488|1487.8|897
1612361930000|2021-02-03 14:18:50|1488.4|1488.2|1488|1487.8|1488.4|1488.2|1488|1487.8|279
1612361940000|2021-02-03 14:19:00|1488.2|1488|1488.2|1488|1488.2|1488|1487.8|1487.6|1220
1612361950000|2021-02-03 14:19:10|1488.4|1488.2|1488.4|1488.2|1488.6|1488.4|1488.2|1488|4946
1612361960000|2021-02-03 14:19:20|1488.2|1488|1488.2|1488|1488.2|1488|1488.2|1487.8|269
1612361970000|2021-02-03 14:19:30|1488|1487.8|1488.2|1487.8|1488.2|1488|1488|1487.8|208
1612361980000|2021-02-03 14:19:40|1488|1488|1487.8|1487.6|1488|1488|1487.6|1487.4|7955
1612361990000|2021-02-03 14:19:50|1488|1487.8|1488.2|1487.8|1488.2|1488|1488|1487.6|2037
1612362000000|2021-02-03 14:20:00|1488|1487.6|1488.4|1488.2|1488.6|1488.4|1488|1487.6|5643
1612362010000|2021-02-03 14:20:10|1488.2|1488|1488.6|1488.2|1488.6|1488.2|1488.2|1488|103
1612362020000|2021-02-03 14:20:20|1488.4|1488|1488.6|1488.4|1488.6|1488.4|1488.2|1488|1894
1612362030000|2021-02-03 14:20:30|1488.4|1488.2|1488.6|1488.4|1488.6|1488.4|1488.4|1488.2|55
1612362040000|2021-02-03 14:20:40|1488.8|1488.6|1489|1488.6|1489|1488.8|1488.6|1488.2|8443
1612362050000|2021-02-03 14:20:50|1489.2|1488.8|1489.2|1489|1489.4|1489.2|1489|1488.8|1598
1612362060000|2021-02-03 14:21:00|1489.4|1488.8|1489|1488.8|1489.4|1489.2|1489|1488.8|4145
1612362070000|2021-02-03 14:21:10|1489.2|1489|1489|1488.6|1489.2|1489|1488.4|1488.2|4418
1612362080000|2021-02-03 14:21:20|1488.8|1488.4|1489.8|1489.4|1489.8|1489.6|1488.8|1488.4|11734
1612362090000|2021-02-03 14:21:30|1489.6|1489.2|1489.6|1489.2|1489.8|1489.4|1489.4|1489.2|2828
1612362100000|2021-02-03 14:21:40|1489.4|1489.4|1489.4|1489.2|1489.6|1489.4|1489.4|1489.2|1024
1612362110000|2021-02-03 14:21:50|1489.6|1489.4|1489.8|1489.6|1489.8|1489.6|1489.4|1489.4|4823
1612362120000|2021-02-03 14:22:00||1489.4||1489.6||1489.6||1489.4|0
1612362130000|2021-02-03 14:22:10|1489.6|1489.4|1489.2|1489|1489.6|1489.4|1489|1488.6|2376
1612362140000|2021-02-03 14:22:20|1489|1488.8|1489|1488.6|1489|1488.8|1489|1488.6|0
1612362150000|2021-02-03 14:22:30|1488.8|1488.4|1488.4|1488.2|1489|1488.4|1488.4|1488|5205
1612362160000|2021-02-03 14:22:40|1488.6|1488.4|1489|1488.6|1489|1488.8|1488.4|1488.4|4565
1612362170000|2021-02-03 14:22:50|1488.8|1488.8|1488.4|1488|1488.8|1488.8|1488.2|1488|2721
1612362180000|2021-02-03 14:23:00|1488.2|1488.2|1488.4|1488.2|1488.6|1488.2|1488.2|1488|1192
1612362190000|2021-02-03 14:23:10|1488.2|1488|1488.2|1488|1488.2|1488|1488.2|1488|306
1612362200000|2021-02-03 14:23:20|1488.4|1488.2|1488.6|1488.2|1488.8|1488.2|1488.4|1488.2|427
1612362210000|2021-02-03 14:23:30||1488.4||1488.2||1488.4||1488.2|195
1612362220000|2021-02-03 14:23:40|1488.4|1488.4|1488.8|1488.6|1488.8|1488.6|1488.4|1488.4|726
1612362230000|2021-02-03 14:23:50|1489|1488.8|1489|1488.6|1489|1488.8|1489|1488.6|128
1612362240000|2021-02-03 14:24:00|1488.8|1488.8|1489|1488.6|1489|1488.8|1488.8|1488.6|452
1612362250000|2021-02-03 14:24:10|1488.8|1488.8|1489|1488.6|1489.2|1489|1488.8|1488.6|3394
1612362260000|2021-02-03 14:24:20|1488.8|1488.8|1489|1488.8|1489|1488.8|1488.8|1488.6|1943
1612362270000|2021-02-03 14:24:30|1489.2|1488.6|1489.4|1489|1489.6|1489.4|1489.2|1488.6|9350
1612362280000|2021-02-03 14:24:40|1489.6|1489.2|1489.8|1489.4|1489.8|1489.6|1489.6|1489|2166
1612362290000|2021-02-03 14:24:50|1489.6|1489.6|1489.6|1489.4|1489.8|1489.6|1489.6|1489.4|2046
1612362300000|2021-02-03 14:25:00|1489.4|1489.2|1489.8|1489.4|1489.8|1489.4|1489.2|1488.8|9994
1612362310000|2021-02-03 14:25:10|1489.6|1489.2|1489.6|1489.4|1489.8|1489.4|1489.6|1489.2|0
1612362320000|2021-02-03 14:25:20|1489.8|1489.2|1491|1490.6|1491|1490.8|1489.6|1489.2|17575
1612362330000|2021-02-03 14:25:30|1490.8||1491||1491||1490.8||95
1612362340000|2021-02-03 14:25:40|1490.8|1490.8|1490.6|1490.4|1491|1490.8|1490.6|1490.4|7397
1612362350000|2021-02-03 14:25:50|1490.8||1490.6||1490.8||1490.6||0
1612362360000|2021-02-03 14:26:00|1490.8|1490.6|1491|1490.8|1491|1490.8|1490.8|1490.6|1201
1612362370000|2021-02-03 14:26:10|1490.8|1490.6|1490.8|1490.6|1491|1490.8|1490.8|1490.6|2675
1612362380000|2021-02-03 14:26:20|1490.6|1490.4|1490.6|1490.4|1491|1490.8|1490.4|1490.2|2780
1612362390000|2021-02-03 14:26:30|1490.8|1490.6|1490.8|1490.4|1490.8|1490.6|1490.6|1490.4|544
1612362400000|2021-02-03 14:26:40|1490.6|1490.6|1490.8|1490.6|1490.8|1490.6|1490.6|1490.4|1213
1612362410000|2021-02-03 14:26:50|1491||1490.8||1491||1490.8||1340
1612362420000|2021-02-03 14:27:00|1491|1490.8|1491.2|1491|1491.2|1491|1491|1490.8|2959
1612362430000|2021-02-03 14:27:10|1491|1490.8|1490.8|1490.4|1491|1490.8|1490.6|1490.4|3339
1612362440000|2021-02-03 14:27:20|1490.6|1490.6|1490|1489.8|1490.8|1490.6|1490|1489.6|4891
1612362450000|2021-02-03 14:27:30|1490.2|1490|1490.2|1490|1490.2|1490|1490|1489.8|251
1612362460000|2021-02-03 14:27:40|1490|1489.8|1490.2|1490|1490.2|1490|1490|1489.8|215
1612362470000|2021-02-03 14:27:50|1490|1489.8|1490|1489.6|1490|1489.8|1490|1489.6|239
1612362480000|2021-02-03 14:28:00|1489.8|1489.4|1489|1488.6|1489.8|1489.6|1488.8|1488.6|2393
1612362490000|2021-02-03 14:28:10|1488.8|1488.4|1488.6|1488.4|1489|1488.6|1488.6|1488.4|2347
1612362500000|2021-02-03 14:28:20|1488.4|1488.2|1488.4|1488|1488.4|1488.4|1488.2|1488|3897
1612362510000|2021-02-03 14:28:30|1488.2|1487.8|1488|1487.8|1488.2|1487.8|1488|1487.6|2804
1612362520000|2021-02-03 14:28:40|1488.2|1488|1488|1487.6|1488.2|1488|1488|1487.6|2622
1612362530000|2021-02-03 14:28:50|1487.8|1487.4|1487.4|1487.2|1487.8|1487.4|1487.4|1487.2|1527
1612362540000|2021-02-03 14:29:00|1487.6|1487.4|1487.8|1487.6|1488.4|1488|1487.4|1487.2|10485
1612362550000|2021-02-03 14:29:10|1488|1487.8|1487.8|1487.6|1488|1487.8|1487.8|1487.6|1369
1612362560000|2021-02-03 14:29:20|1488|1487.8|1487.6|1487.4|1488.2|1488|1487.6|1487.4|661
1612362570000|2021-02-03 14:29:30|1487.8|1487.6|1487.4|1487.2|1487.8|1487.6|1487.4|1487.2|500
1612362580000|2021-02-03 14:29:40|1487.6|1487.4|1487.8|1487.6|1488|1487.6|1487.4|1487.2|897
1612362590000|2021-02-03 14:29:50|1487.6|1487.4|1488|1487.6|1488.2|1488|1487.6|1487.4|4461
1612362600000|2021-02-03 14:30:00|1488.2|1487.8|1488.2|1488|1488.8|1488.4|1487.6|1487.4|36940
1612362610000|2021-02-03 14:30:10|1488|1487.8|1490.8|1490.6|1491.2|1491|1488|1487.6|33039
1612362620000|2021-02-03 14:30:20|1490.6|1490.4|1491.8|1491.6|1492|1491.8|1490|1489.6|38518
1612362630000|2021-02-03 14:30:30|1491.6|1491.4|1491.6|1491.4|1491.8|1491.6|1491.2|1491|7551
1612362640000|2021-02-03 14:30:40|1491.8|1491.6|1492|1491.6|1492.8|1492.6|1491.6|1491.2|28004
1612362650000|2021-02-03 14:30:50|1491.8|1491.8|1492.6|1492.4|1493|1492.8|1491.8|1491.6|37634
1612362660000|2021-02-03 14:31:00|1492.8|1492.6|1491.8|1491.4|1493|1492.8|1491.6|1491.4|9206
1612362670000|2021-02-03 14:31:10|1492|1491.6|1491.2|1490.8|1493|1492.4|1491.2|1490.8|4246
1612362680000|2021-02-03 14:31:20|1491|1490.6|1490|1489.4|1491.2|1491|1490|1489.4|5508
1612362690000|2021-02-03 14:31:30|1489.8|1489.2|1489.8|1489.4|1490|1489.6|1489.2|1488.6|3970
1612362700000|2021-02-03 14:31:40|1489.6|1489.6|1490.4|1490|1490.6|1490.4|1489.6|1489.4|4384
1612362710000|2021-02-03 14:31:50|1490.6|1490.2|1490.4|1490|1490.8|1490.6|1490.2|1490|2400
1612362720000|2021-02-03 14:32:00|1490.2|1490.2|1490.6|1490|1490.6|1490.4|1489.8|1489.4|2282
1612362730000|2021-02-03 14:32:10|1490.4|1489.8|1492|1491.6|1492|1491.8|1490.2|1489.8|11126
1612362740000|2021-02-03 14:32:20|1492.2|1491.8|1491.6|1491.2|1492.6|1492.4|1491.4|1491|9724
1612362750000|2021-02-03 14:32:30|1491.8|1491.4|1491.6|1491.4|1492|1491.6|1491.2|1491|2408
1612362760000|2021-02-03 14:32:40|1491.8|1491.6|1492.2|1492|1492.4|1492.2|1491.8|1491.6|3098
1612362770000|2021-02-03 14:32:50|1492|1491.8|1492.2|1491.8|1492.4|1492.2|1491.8|1491.6|3791
1612362780000|2021-02-03 14:33:00|1492.4|1492|1492.6|1492.4|1493|1492.8|1492.4|1492|2988
1612362790000|2021-02-03 14:33:10|1492.4|1492.2|1491.4|1491|1492.6|1492.4|1491.2|1491|2695
1612362800000|2021-02-03 14:33:20|1491.2|1490.8|1491.2|1490.8|1491.4|1491.2|1490.6|1490.2|2663
1612362810000|2021-02-03 14:33:30|1491|1490.6|1490.6|1490.2|1491.2|1490.8|1490.4|1490|2398
1612362820000|2021-02-03 14:33:40|1490.4|1490.4|1491.6|1491.2|1491.6|1491.2|1490.2|1490|11105
1612362830000|2021-02-03 14:33:50|1491.4|1491|1491.4|1491|1491.6|1491.4|1491|1490.6|1989
1612362840000|2021-02-03 14:34:00|1491.6|1491.2|1492.4|1491.8|1492.6|1492.2|1491.4|1491.2|9625
1612362850000|2021-02-03 14:34:10|1492.2|1491.6|1492.8|1492.4|1492.8|1492.6|1491.8|1491.6|934
1612362860000|2021-02-03 14:34:20|1493|1492.6|1492.4|1492|1493|1492.6|1492.2|1492|786
1612362870000|2021-02-03 14:34:30|1492.2|1492.2|1492.6|1492.2|1492.6|1492.2|1492|1491.8|3465
1612362880000|2021-02-03 14:34:40|1492.4|1492.4|1492.8|1492.6|1493|1492.8|1492.4|1492.2|1968
1612362890000|2021-02-03 14:34:50|1493|1492.8|1493.2|1492.6|1493.2|1493|1492.8|1492.6|2019
1612362900000|2021-02-03 14:35:00|1493|1492.8|1494.6|1494.2|1494.6|1494.2|1492.8|1492.6|12427
1612362910000|2021-02-03 14:35:10|1494.4|1494.4|1495.6|1495.2|1495.6|1495.2|1494.4|1494.2|5749
1612362920000|2021-02-03 14:35:20|1495.8|1495.4|1496.2|1496|1496.6|1496.2|1495.6|1495.4|4839
1612362930000|2021-02-03 14:35:30|1496.4|1495.8|1493|1492.8|1496.4|1495.8|1493|1492.6|10776
1612362940000|2021-02-03 14:35:40|1493.2|1493|1493.4|1492.8|1493.8|1493.4|1493.2|1492.8|2427
1612362950000|2021-02-03 14:35:50|1493.2|1493|1493.6|1493.2|1493.8|1493.6|1493|1492.8|2787
1612362960000|2021-02-03 14:36:00|1493.4|1493.4|1492.8|1492.4|1494.2|1494|1492.6|1492.4|12688
1612362970000|2021-02-03 14:36:10|1493|1492.6|1492.4|1492|1493.6|1493.2|1492.4|1492|5003
1612362980000|2021-02-03 14:36:20|1492.6|1492.2|1493.8|1493.4|1494.4|1494.2|1492.6|1492|6179
1612362990000|2021-02-03 14:36:30|1493.6|1493.2|1493|1492.6|1493.8|1493.2|1492.8|1492.6|2603
1612363000000|2021-02-03 14:36:40|1493.2|1492.8|1492.6|1492.2|1494|1493.6|1492.4|1492|1312
1612363010000|2021-02-03 14:36:50|1492.8|1492|1492|1491.8|1493|1492.6|1492|1491.8|4185
1612363020000|2021-02-03 14:37:00|1491.8|1491.6|1492.2|1491.4|1492.4|1492|1491.6|1491.4|3433
1612363030000|2021-02-03 14:37:10|1492|1491.6|1491.6|1491|1492|1491.6|1491.2|1490.8|6997
1612363040000|2021-02-03 14:37:20|1491.8|1491.4|1493.6|1493.2|1493.6|1493.2|1491.8|1491.4|32871
1612363050000|2021-02-03 14:37:30|1493.8|1493|1493.8|1493.4|1494|1493.6|1493.2|1492.8|1780
1612363060000|2021-02-03 14:37:40|1493.6|1493.2|1494|1493.6|1494|1493.8|1492.4|1492.2|21107
1612363070000|2021-02-03 14:37:50|1494.2|1493.8|1494.4|1493.8|1494.4|1494.2|1493.8|1493.6|5346
1612363080000|2021-02-03 14:38:00|1494.2|1494|1494.4|1493.6|1494.8|1494.4|1493.8|1493.6|2916
1612363090000|2021-02-03 14:38:10|1494.2|1493.4|1494.4|1494|1494.4|1494.2|1493.6|1493.4|976
1612363100000|2021-02-03 14:38:20|1494.6|1494.2|1495|1494.6|1495.4|1495|1494.4|1494|5133
1612363110000|2021-02-03 14:38:30|1494.8|1494.8|1495.6|1495.4|1495.8|1495.4|1494.8|1494.4|3364
1612363120000|2021-02-03 14:38:40|1495.8|1495.6|1495.8|1495.2|1496|1495.6|1495.4|1495|4441
1612363130000|2021-02-03 14:38:50|1496|1495.4|1497.6|1497.4|1497.6|1497.4|1495.8|1495.4|6038
1612363140000|2021-02-03 14:39:00|1497.8|1497.6|1498.6|1498.2|1498.8|1498.2|1497.4|1497.2|5133
1612363150000|2021-02-03 14:39:10|1498.8|1498.4|1498.4|1498|1499|1498.6|1498|1497.8|1086
1612363160000|2021-02-03 14:39:20|1498.2|1497.8|1498.8|1498.4|1498.8|1498.6|1498|1497.6|11327
1612363170000|2021-02-03 14:39:30|1499|1498.6|1499|1498.8|1499.8|1499.4|1499|1498.6|8966
1612363180000|2021-02-03 14:39:40|1498.8|1498.6|1498.2|1498|1499|1498.6|1498|1497.8|1202
1612363190000|2021-02-03 14:39:50|1498.4|1497.8|1497.8|1497.4|1498.4|1498|1497.6|1497.4|4733
1612363200000|2021-02-03 14:40:00|1497.6|1497.2|1499.2|1498.8|1499.6|1499.2|1497.2|1497|10223
1612363210000|2021-02-03 14:40:10|1499|1498.4|1499.8|1499.4|1500|1499.6|1498.6|1498.4|13576
1612363220000|2021-02-03 14:40:20|1500|1499.6|1500.6|1500.4|1501|1500.6|1499.6|1499.4|111186
1612363230000|2021-02-03 14:40:30|1500.4|1500.2|1500.4|1500|1500.8|1500.4|1500.2|1499.8|3481
1612363240000|2021-02-03 14:40:40|1500.2|1499.8|1500.6|1500.2|1501.2|1500.8|1499.8|1499.4|9845
1612363250000|2021-02-03 14:40:50|1500.4|1500|1499.6|1499.2|1500.6|1500|1499.4|1499.2|14140
1612363260000|2021-02-03 14:41:00|1499.4|1499|1499.2|1498.6|1499.6|1499|1498.4|1498|4888
1612363270000|2021-02-03 14:41:10|1499.4|1498.8|1499.8|1499.2|1499.8|1499.4|1499|1498.8|7656
1612363280000|2021-02-03 14:41:20|1499.6|1499|1498.4|1498.2|1499.6|1499.2|1498.4|1498|3526
1612363290000|2021-02-03 14:41:30|1498.2|1498|1497.6|1496.8|1498.2|1498|1497.4|1496.8|1906
1612363300000|2021-02-03 14:41:40|1497.4|1497|1497.4|1496.8|1497.8|1497.4|1497.2|1496.8|829
1612363310000|2021-02-03 14:41:50|1497.6|1497|1497.8|1497.6|1498.2|1498|1497.4|1496.8|6473
1612363320000|2021-02-03 14:42:00|1497.6|1497.2|1495.6|1495.2|1497.6|1497.2|1495.6|1495.2|8581
1612363330000|2021-02-03 14:42:10|1495.4|1495|1496|1495.4|1496.4|1496|1495.4|1495|6536
1612363340000|2021-02-03 14:42:20|1496.2|1495.6|1495.8|1495.4|1496.2|1495.6|1495.6|1495.2|4617
1612363350000|2021-02-03 14:42:30|1495.6|1495.2|1495|1494.6|1495.6|1495.2|1494.8|1494.4|3181
1612363360000|2021-02-03 14:42:40|1494.8|1494.8|1496|1495.6|1496|1495.8|1494.8|1494.8|4426
1612363370000|2021-02-03 14:42:50|1496.2|1495.8|1495.8|1495.6|1496.2|1496|1495.8|1495.6|5747
1612363380000|2021-02-03 14:43:00|1495.6|1495.4|1495.8|1495.4|1496.4|1496.2|1495.6|1495.2|15761
1612363390000|2021-02-03 14:43:10|1496|1495.6|1496|1495.6|1496.6|1496.2|1496|1495.4|5465
1612363400000|2021-02-03 14:43:20|1496.2|1495.8|1496.4|1495.8|1496.4|1496|1496|1495.6|2994
1612363410000|2021-02-03 14:43:30|1496.2|1496|1496.4|1496.2|1496.6|1496.2|1496.2|1495.8|1365
1612363420000|2021-02-03 14:43:40|1496.6|1496|1496|1495.6|1496.6|1496|1496|1495.4|4717
1612363430000|2021-02-03 14:43:50|1495.8|1495.4|1496.2|1495.8|1496.4|1496.2|1495.6|1494.8|4765
1612363440000|2021-02-03 14:44:00|1496.4||1496.2||1496.4||1496.2||0
1612363450000|2021-02-03 14:44:10|1496.4|1496|1496.6|1496|1496.6|1496.4|1496.2|1496|2916
1612363460000|2021-02-03 14:44:20|1496.4|1495.8|1496.6|1496.2|1497|1496.6|1496|1495.8|7010
1612363470000|2021-02-03 14:44:30|1496.8|1496.6|1497|1496.8|1497.4|1496.8|1496.6|1496.2|7288
1612363480000|2021-02-03 14:44:40|1496.8|1496.6|1497|1496.6|1497|1496.6|1496.8|1496.6|7855
1612363490000|2021-02-03 14:44:50|1497.2|1496.8|1497.2|1496.8|1497.4|1497|1497.2|1496.6|1736
1612363500000|2021-02-03 14:45:00|1497|1496.6|1496.6|1496.4|1497|1496.6|1496.4|1496|4172
1612363510000|2021-02-03 14:45:10|1496.8|1496.6|1497.2|1496.6|1497.4|1497|1496.6|1496.4|3091
1612363520000|2021-02-03 14:45:20|1497|1496.4|1497.2|1496.6|1497.6|1497|1496.6|1496.2|2292
1612363530000|2021-02-03 14:45:30|1497|1496.4|1497.4|1496.8|1497.4|1496.8|1496.8|1496.4|1817
1612363540000|2021-02-03 14:45:40|1497.2|1496.6|1496.6|1496.2|1497.2|1496.6|1496.4|1496|2784
1612363550000|2021-02-03 14:45:50|1496.4|1496|1496.8|1496.4|1497.2|1496.8|1496.2|1495.6|3355
1612363560000|2021-02-03 14:46:00|1497|1496.6|1497.8|1497.4|1498|1497.6|1497|1496.6|3714
1612363570000|2021-02-03 14:46:10|1497.6|1497.2|1498.2|1497.8|1498.4|1498|1497.6|1496.8|9856
1612363580000|2021-02-03 14:46:20|1498.4|1498|1496.8|1496.4|1498.4|1498|1496.8|1496.4|8872
1612363590000|2021-02-03 14:46:30|1497|1496.6|1496.8|1496.4|1497.2|1496.8|1496.8|1496.4|4504
1612363600000|2021-02-03 14:46:40|1497|1496.6|1496.6|1496.4|1497.2|1496.8|1496.6|1496.4|6279
1612363610000|2021-02-03 14:46:50|1496.4|1496.2|1496.8|1496.2|1496.8|1496.6|1496.2|1496|6756
1612363620000|2021-02-03 14:47:00|1497|1496.4|1497.8|1497.4|1498|1497.8|1497|1496.4|7006
1612363630000|2021-02-03 14:47:10|1498|1497.6|1498.2|1498|1498.4|1498.2|1497.8|1497.4|2658
1612363640000|2021-02-03 14:47:20|1498|1497.8|1497.2|1496.6|1498|1497.8|1497|1496.6|10190
1612363650000|2021-02-03 14:47:30|1497.4|1496.8|1497.6|1497|1497.8|1497.4|1497.2|1496.6|2717
1612363660000|2021-02-03 14:47:40|1497.4|1497.2|1497.4|1497|1497.8|1497.4|1497|1496.8|1776
1612363670000|2021-02-03 14:47:50|1497.6|1497.2|1498|1497.6|1498.2|1498|1497.4|1497.2|2862
1612363680000|2021-02-03 14:48:00|1497.8|1497.8|1498|1497.8|1498.2|1497.8|1497.6|1497.4|2760
1612363690000|2021-02-03 14:48:10|1498.2|1498|1497.8|1497.2|1498.2|1498|1497.6|1497.2|5276
1612363700000|2021-02-03 14:48:20|1497.6|1497|1498.8|1498.4|1498.8|1498.6|1497.6|1497|6148
1612363710000|2021-02-03 14:48:30|1498.6|1498.2|1497.8|1497.4|1498.8|1498.4|1497.6|1497.4|2585
1612363720000|2021-02-03 14:48:40|1497.6|1497.2|1496.2|1495.8|1497.6|1497.2|1496|1495.6|2435
1612363730000|2021-02-03 14:48:50|1496.6|1496|1497.6|1497.2|1497.6|1497.2|1496.4|1495.8|4074
1612363740000|2021-02-03 14:49:00|1497.4|1497|1497.2|1496.6|1497.6|1497.2|1497|1496.6|234
1612363750000|2021-02-03 14:49:10|1497|1496.8|1497.4|1497|1497.4|1497.2|1496.8|1496.6|1530
1612363760000|2021-02-03 14:49:20|1497.6|1496.8|1497.4|1497|1497.8|1497.4|1497.4|1496.8|4050
1612363770000|2021-02-03 14:49:30|1497.2|1496.8|1497.4|1496.8|1497.6|1497.2|1497.2|1496.8|3196
1612363780000|2021-02-03 14:49:40|1497.2|1496.6|1497.4|1497|1497.4|1497|1496.6|1496.4|1711
1612363790000|2021-02-03 14:49:50|1497.2|1496.8|1497.4|1496.8|1497.4|1497|1497|1496.8|987
1612363800000|2021-02-03 14:50:00|1497.2|1497|1496|1495.6|1497.4|1497|1496|1495.6|3310
1612363810000|2021-02-03 14:50:10|1496.2|1496|1496.2|1495.8|1496.6|1496.2|1496|1495.6|1623
1612363820000|2021-02-03 14:50:20|1496.4|1496|1494.8|1494.4|1496.6|1496.2|1494.6|1494.4|5033
1612363830000|2021-02-03 14:50:30|1494.6|1494.2|1494.2|1493.6|1494.6|1494.4|1493.6|1493.4|5077
1612363840000|2021-02-03 14:50:40|1494.4|1493.8|1493.6|1493.2|1494.6|1494.4|1493.4|1493.2|15048
1612363850000|2021-02-03 14:50:50|1493.4|1493.4|1494.2|1493.8|1495.2|1494.8|1493.4|1493.4|23437
1612363860000|2021-02-03 14:51:00|1494|1493.6|1494.4|1494|1494.6|1494.2|1493.6|1493.4|10646
1612363870000|2021-02-03 14:51:10|1494.6|1494.2|1494.2|1494|1494.6|1494.4|1494.2|1494|6638
1612363880000|2021-02-03 14:51:20|1494|1493.8|1494.2|1493.6|1494.2|1493.8|1493.6|1493.4|6057
1612363890000|2021-02-03 14:51:30|1494|1493.4|1494.6|1494.2|1494.6|1494.4|1493.6|1493.4|4626
1612363900000|2021-02-03 14:51:40|1494.4|1494|1494.4|1494.2|1494.4|1494.2|1494.2|1494|1088
1612363910000|2021-02-03 14:51:50|1494.2|1494|1494.2|1493.8|1494.4|1494.2|1494|1493.8|1249
1612363920000|2021-02-03 14:52:00|1494|1493.6|1494.8|1494.6|1494.8|1494.6|1493.6|1493.4|4098
1612363930000|2021-02-03 14:52:10|1495|1494.8|1495.2|1494.6|1495.4|1495|1494.8|1494.6|2922
1612363940000|2021-02-03 14:52:20|1495|1494.8|1495.2|1495|1495.2|1495|1495|1494.6|5030
1612363950000|2021-02-03 14:52:30|1495.4|1495.2|1495.4|1495|1495.4|1495.2|1495.2|1495|1549
1612363960000|2021-02-03 14:52:40|1495.6|1495.2|1495.4|1495|1495.6|1495.4|1495.4|1495|923
1612363970000|2021-02-03 14:52:50|1495.2|1494.8|1494|1493.6|1495.4|1494.8|1493.8|1493.6|4817
1612363980000|2021-02-03 14:53:00|1493.8|1493.4|1494|1493.6|1494|1493.8|1493.6|1493.4|2312
1612363990000|2021-02-03 14:53:10|1493.8|1493.8|1494.4|1494|1494.4|1494.2|1493.8|1493.8|4368
1612364000000|2021-02-03 14:53:20|1494.2|1493.8|1493.8|1493.4|1494.4|1494|1493.8|1493.4|294
1612364010000|2021-02-03 14:53:30|1494|1493.6|1494.4|1494.2|1494.4|1494.2|1493.8|1493.4|10217
1612364020000|2021-02-03 14:53:40|1494.6|1494.4|1495.4|1495.2|1495.8|1495.4|1494.6|1494.2|5615
1612364030000|2021-02-03 14:53:50|1495.6|1495.4|1494.6|1494.2|1495.6|1495.4|1494.4|1494|14342
1612364040000|2021-02-03 14:54:00|1494.4|1494|1494.4|1494.2|1494.6|1494.2|1494|1493.8|8559
1612364050000|2021-02-03 14:54:10|1494.6|1494.4|1495.6|1495|1495.6|1495|1494.6|1494.2|6809
1612364060000|2021-02-03 14:54:20|1495.8|1495.2|1495.4|1495|1496|1495.6|1495.2|1494.8|4211
1612364070000|2021-02-03 14:54:30|1495.2|1495.2|1494.8|1494.6|1495.6|1495.2|1494.6|1494.4|2082
1612364080000|2021-02-03 14:54:40|1495|1494.8|1494.6|1494.2|1495.2|1494.8|1494.4|1494|5881
1612364090000|2021-02-03 14:54:50|1494.8|1494.4|1493.8|1493.4|1494.8|1494.4|1493.4|1493.2|5760
1612364100000|2021-02-03 14:55:00|1494|1493.6|1494|1493.6|1494.6|1494.2|1493.8|1493.6|4283
1612364110000|2021-02-03 14:55:10|1494.2|1493.8|1495.2|1494.8|1495.2|1494.8|1494.2|1493.8|5937
1612364120000|2021-02-03 14:55:20|1495.4|1495|1495.6|1495|1495.6|1495.2|1495.2|1494.8|4297
1612364130000|2021-02-03 14:55:30|1495.4|1495.2|1496|1495.6|1496|1495.8|1495.4|1495|4112
1612364140000|2021-02-03 14:55:40|1495.8|1495.8|1495.8|1495.4|1496|1495.8|1495.6|1495.4|2484
1612364150000|2021-02-03 14:55:50|1495.6|1495.6|1495.8|1495.4|1495.8|1495.6|1495.4|1495.2|4372
1612364160000|2021-02-03 14:56:00|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495|1494.8|6026
1612364170000|2021-02-03 14:56:10|1495.6|1495.2|1495.4|1495|1495.8|1495.2|1495.4|1495|2089
1612364180000|2021-02-03 14:56:20|1495.2|1494.8|1495.2|1494.8|1495.2|1495|1495|1494.8|305
1612364190000|2021-02-03 14:56:30|1495|1495|1495.6|1495.2|1495.8|1495.4|1495|1494.8|4286
1612364200000|2021-02-03 14:56:40|1495.8|1495.4|1495|1494.8|1496|1495.6|1494.8|1494.6|3365
1612364210000|2021-02-03 14:56:50|1494.8|1494.6|1494|1493.6|1495|1494.6|1493.8|1493.4|2759
1612364220000|2021-02-03 14:57:00|1493.8|1493.8|1493.6|1493.2|1494|1493.8|1493.4|1493.2|1369
1612364230000|2021-02-03 14:57:10|1493.8|1493.4|1493.6|1493.2|1493.8|1493.6|1493.4|1493|1449
1612364240000|2021-02-03 14:57:20|1493.4|1493|1493.4|1493|1493.6|1493.2|1493.4|1493|0
1612364250000|2021-02-03 14:57:30|1493.6|1493.2|1493|1492.4|1493.6|1493.4|1492.8|1492.4|4634
1612364260000|2021-02-03 14:57:40|1492.8|1492.2|1492.6|1492.2|1492.8|1492.4|1492.6|1492.2|1234
1612364270000|2021-02-03 14:57:50|1493|1492.4|1494|1493.6|1494|1493.8|1492.8|1492.2|17458
1612364280000|2021-02-03 14:58:00|1493.8|1493.4|1494.6|1494.4|1494.8|1494.4|1493.8|1493.4|3016
1612364290000|2021-02-03 14:58:10|1494.8|1494.2|1494.6|1494.4|1494.8|1494.6|1494.6|1494.2|2190
1612364300000|2021-02-03 14:58:20|1494.8|1494.2|1494.8|1494.2|1494.8|1494.2|1494.4|1494|1946
1612364310000|2021-02-03 14:58:30|1494.6|1494.4|1494.8|1494.4|1495|1494.8|1494.4|1494.2|2702
1612364320000|2021-02-03 14:58:40|1494.6|1494.2|1494.8|1494.4|1495|1494.6|1494.6|1494.2|2504
1612364330000|2021-02-03 14:58:50|1495|1494.6|1495.4|1495|1495.4|1495.2|1495|1494.4|4044
1612364340000|2021-02-03 14:59:00|1495.2|1494.8|1495.4|1495|1495.4|1495.2|1495|1494.6|3519
1612364350000|2021-02-03 14:59:10|1495.6|1495.2|1496.2|1495.8|1496.4|1495.8|1495.4|1495|7886
1612364360000|2021-02-03 14:59:20|1496|1495.6|1496|1495.6|1496|1495.8|1495.6|1495.2|2086
1612364370000|2021-02-03 14:59:30|1495.8|1495.4|1495.6|1495|1496|1495.6|1495.6|1495|1573
1612364380000|2021-02-03 14:59:40|1495.4||1495.6||1495.6||1495.4||0
1612364390000|2021-02-03 14:59:50|1495.4|1495.2|1495.8|1495.6|1496|1495.6|1495.4|1495|2614
1612364400000|2021-02-03 15:00:00|1496|1495.8|1495.8|1495.2|1496.2|1496|1495.6|1495.2|2385
1612364410000|2021-02-03 15:00:10|1496|1495.6|1496.4|1495.6|1496.4|1496|1496|1495.2|3697
1612364420000|2021-02-03 15:00:20|1496.6|1495.8|1497.8|1497.2|1498.2|1497.6|1496.6|1495.8|6184
1612364430000|2021-02-03 15:00:30|1497.6|1497.4|1497.8|1497.2|1497.8|1497.4|1497.4|1497|750
1612364440000|2021-02-03 15:00:40|1497.6|1497.4|1497.6|1497|1497.8|1497.4|1497.6|1497|1
1612364450000|2021-02-03 15:00:50|1497.4|1496.8|1497.4|1496.8|1497.6|1496.8|1496.8|1496.4|1700
1612364460000|2021-02-03 15:01:00|1497.2|1497|1497.2|1496.8|1497.6|1497.2|1497|1496.6|2307
1612364470000|2021-02-03 15:01:10|1497|1496.6|1497.2|1496.6|1497.2|1497|1496.8|1496.6|866
1612364480000|2021-02-03 15:01:20|1497.6|1496.8|1497.6|1497|1497.8|1497.4|1497.4|1496.6|3606
1612364490000|2021-02-03 15:01:30|1497.8|1497.2|1498|1497.8|1498|1497.8|1497.8|1497.2|1869
1612364500000|2021-02-03 15:01:40|1498.2|1497.6|1498.6|1498.2|1498.8|1498.6|1498.2|1497.4|6761
1612364510000|2021-02-03 15:01:50|1498.4|1498.4|1499|1498.4|1499.2|1498.8|1498.4|1498.2|14681
1612364520000|2021-02-03 15:02:00|1499.2|1498.2|1500|1499.6|1500|1499.8|1499.2|1498.2|5242
1612364530000|2021-02-03 15:02:10|1500.2|1499.8|1500|1499.6|1500.2|1500|1499.8|1499.4|5767
1612364540000|2021-02-03 15:02:20|1500.2|1499.8|1500|1499.4|1500.2|1500|1499.6|1499.4|3950
1612364550000|2021-02-03 15:02:30|1499.8|1499.2|1499.8|1499.2|1499.8|1499.4|1499.4|1499.2|887
1612364560000|2021-02-03 15:02:40|1500|1499.4|1499.6|1499.2|1500|1499.8|1499.4|1499|5458
1612364570000|2021-02-03 15:02:50|1499.8|1499.4|1499.8|1499.4|1499.8|1499.6|1499.6|1499.2|305
1612364580000|2021-02-03 15:03:00|1499.6|1499.2|1498.6|1498.2|1499.6|1499.2|1498.6|1498.2|2920
1612364590000|2021-02-03 15:03:10|1498.4|1498.4|1498.6|1498.2|1498.6|1498.4|1498.2|1497.8|4326
1612364600000|2021-02-03 15:03:20|1498.4|1498.4|1498.4|1498|1498.6|1498.4|1498.4|1498|7
1612364610000|2021-02-03 15:03:30|1498.2|1497.8|1498.2|1498|1498.2|1498|1498.2|1497.8|0
1612364620000|2021-02-03 15:03:40|1498.4|1498.2|1497.6|1497.2|1498.6|1498.2|1497.6|1497.2|3648
1612364630000|2021-02-03 15:03:50|1497.4|1497|1497|1496.6|1497.6|1497.2|1497|1496.6|738
1612364640000|2021-02-03 15:04:00|1496.8|1496.8|1497|1496.6|1497.4|1497|1496.8|1496.6|6175
1612364650000|2021-02-03 15:04:10|1496.8|1496.4|1496.2|1495.8|1496.8|1496.6|1496.2|1495.8|5731
1612364660000|2021-02-03 15:04:20|1496|1495.6|1496|1495.6|1496.2|1496|1495.6|1495.2|3879
1612364670000|2021-02-03 15:04:30|1496.2|1495.8|1496|1495.4|1496.2|1496|1495.8|1495.4|737
1612364680000|2021-02-03 15:04:40|1495.8|1495.2|1495.8|1495.2|1496|1495.6|1495.6|1495.2|1100
1612364690000|2021-02-03 15:04:50|1495.6|1495|1495.6|1495.2|1495.6|1495.4|1494.8|1494.4|13808
1612364700000|2021-02-03 15:05:00|1495.8|1495.4|1495|1494.8|1496.2|1495.8|1495|1494.8|8565
1612364710000|2021-02-03 15:05:10|1495.2|1495|1496.2|1495.8|1496.2|1496|1495.2|1494.8|2299
1612364720000|2021-02-03 15:05:20|1496.4|1496|1496.8|1496.4|1496.8|1496.6|1496.4|1496|4355
1612364730000|2021-02-03 15:05:30|1496.6|1496.6|1496.4|1496.2|1496.8|1496.6|1496.4|1496.2|685
1612364740000|2021-02-03 15:05:40|1496.6|1496|1496.4|1496|1496.6|1496|1495.8|1495.6|6197
1612364750000|2021-02-03 15:05:50|1496.6|1496.2|1496.6|1496.2|1497|1496.8|1496.4|1496|5884
1612364760000|2021-02-03 15:06:00|1496.4|1496|1497.2|1496.8|1497.2|1497|1496.2|1495.8|6031
1612364770000|2021-02-03 15:06:10|1497|1496.6|1497.6|1497.2|1497.8|1497.4|1496.8|1496.6|2988
1612364780000|2021-02-03 15:06:20|1497.8|1497.4|1497.6|1497.2|1497.8|1497.6|1497.6|1497.2|5120
1612364790000|2021-02-03 15:06:30|1497.4|1497|1497.2|1496.8|1497.6|1497|1496.8|1496.6|1998
1612364800000|2021-02-03 15:06:40|1497|1497|1497.2|1496.8|1497.2|1497|1497|1496.8|507
1612364810000|2021-02-03 15:06:50|1497|1497|1498.2|1498|1498.2|1498|1497|1496.8|3974
1612364820000|2021-02-03 15:07:00|1498|1497.8|1498.2|1497.6|1498.4|1498|1497.8|1497.6|4058
1612364830000|2021-02-03 15:07:10|1498|1497.8|1500|1499.4|1500|1499.6|1498|1497.8|15479
1612364840000|2021-02-03 15:07:20|1499.8|1499.6|1499.8|1499.4|1500.4|1500|1499.6|1499.4|5037
1612364850000|2021-02-03 15:07:30|1500|1499.6|1500|1499.4|1500.4|1500.2|1499.6|1499.4|3341
1612364860000|2021-02-03 15:07:40|1499.8|1499.6|1499.6|1499.2|1500|1499.8|1499|1498.8|3308
1612364870000|2021-02-03 15:07:50|1499.4|1499|1500|1499.6|1500.2|1500|1499.2|1499|2569
1612364880000|2021-02-03 15:08:00|1499.8|1499.4|1499.6|1499.2|1500|1499.4|1499.4|1499.2|1544
1612364890000|2021-02-03 15:08:10|1499.8|1499.4|1500|1499.4|1500|1499.6|1499|1498.6|4479
1612364900000|2021-02-03 15:08:20|1499.8|1499.6|1499.8|1499.4|1500.2|1500|1499.6|1499.4|2772
1612364910000|2021-02-03 15:08:30|1500|1499.6|1499.8|1499.6|1500|1499.8|1499.8|1499.4|3043
1612364920000|2021-02-03 15:08:40|1500|1499.8|1500.4|1500|1500.6|1500.2|1499.6|1499.4|13564
1612364930000|2021-02-03 15:08:50|1500.6|1500.2|1500.4|1499.8|1501.4|1501.2|1500.2|1499.8|6160
1612364940000|2021-02-03 15:09:00|1500.6|1500|1501|1500.6|1501|1500.6|1500.2|1499.8|8766
1612364950000|2021-02-03 15:09:10|1500.8|1500|1500.4|1500|1500.8|1500.2|1499.4|1499|21683
1612364960000|2021-02-03 15:09:20|1500.6|1500.2|1501.4|1501.2|1501.6|1501.2|1500.6|1500.2|4056
1612364970000|2021-02-03 15:09:30|1501.2|1501|1501.6|1501.4|1501.6|1501.4|1501.2|1501|1895
1612364980000|2021-02-03 15:09:40|1501.4|1501.2|1501.4|1501|1501.6|1501.4|1501.4|1501|1242
1612364990000|2021-02-03 15:09:50|1501.2|1500.8|1501.4|1500.8|1501.8|1501.4|1500.6|1500.4|8325
1612365000000|2021-02-03 15:10:00|1501.2|1501|1500.8|1500.4|1501.4|1501|1500.4|1500.2|2116
1612365010000|2021-02-03 15:10:10|1501|1500.2|1500.8|1500.4|1501|1500.4|1500.6|1500|1484
1612365020000|2021-02-03 15:10:20|1501|1500.6|1501|1500.4|1501.4|1501|1500.6|1500.4|4028
1612365030000|2021-02-03 15:10:30|1500.8|1500.2|1500|1499.6|1501|1500.4|1499.6|1499.4|3362
1612365040000|2021-02-03 15:10:40|1500.2|1499.8|1500.4|1500|1500.4|1500.2|1500|1499.4|4117
1612365050000|2021-02-03 15:10:50|1500.6|1500.2|1501.2|1500.8|1501.4|1501|1500.6|1500.2|7959
1612365060000|2021-02-03 15:11:00|1501.4|1500.6|1501.2|1500.8|1501.4|1500.8|1500.6|1500.4|2573
1612365070000|2021-02-03 15:11:10|1501|1501|1502.4|1502|1502.4|1502.2|1501|1501|14599
1612365080000|2021-02-03 15:11:20|1502.6|1502.2|1503|1502.8|1503|1502.8|1502.4|1502|8564
1612365090000|2021-02-03 15:11:30|1503.2|1503|1504.2|1504|1504.2|1504|1503.2|1503|12525
1612365100000|2021-02-03 15:11:40|1504.4|1504.2|1504.6|1504.4|1504.6|1504.4|1503.8|1503.6|5926
1612365110000|2021-02-03 15:11:50|1504.8|1504.6|1504.6|1504.2|1504.8|1504.6|1504.4|1504.2|2017
1612365120000|2021-02-03 15:12:00|1504.8|1504.4|1505|1504.8|1505.2|1504.8|1504.4|1504.2|10520
1612365130000|2021-02-03 15:12:10|1504.8|1504.6|1505|1504.6|1505|1504.6|1504.8|1504.6|2511
1612365140000|2021-02-03 15:12:20|1504.8|1504.8|1504.2|1503.8|1504.8|1504.8|1504|1503.6|10670
1612365150000|2021-02-03 15:12:30|1504.4|1504|1504|1503.6|1504.4|1504.2|1503.6|1503.4|3014
1612365160000|2021-02-03 15:12:40|1504.2|1503.8|1504.2|1503.8|1505|1504.6|1504|1503.6|3822
1612365170000|2021-02-03 15:12:50|1504.4|1504.2|1504.2|1503.8|1504.4|1504.2|1504|1503.8|4165
1612365180000|2021-02-03 15:13:00|1504.4|1504|1504.8|1504.4|1505.2|1505|1504.4|1504|4263
1612365190000|2021-02-03 15:13:10|1504.6|1504.2|1504.6|1504|1504.8|1504.4|1504.2|1504|1789
1612365200000|2021-02-03 15:13:20|1504.8|1504.4|1504.4|1504|1504.8|1504.6|1504|1503.8|4066
1612365210000|2021-02-03 15:13:30|1505.2|1504.2|1505.4|1505.2|1505.4|1505.2|1504.6|1504.2|18991
1612365220000|2021-02-03 15:13:40|1505.2|1505|1505.2|1505|1505.4|1505.2|1505|1504.8|11583
1612365230000|2021-02-03 15:13:50|1505|1504.8|1505.2|1504.8|1505.6|1505.4|1505|1504.8|5388
1612365240000|2021-02-03 15:14:00|1505|1504.6|1505.8|1505.4|1505.8|1505.6|1504.8|1504.4|6623
1612365250000|2021-02-03 15:14:10|1505.6|1505.2|1506|1505.4|1506.6|1506.2|1505.4|1505.2|11567
1612365260000|2021-02-03 15:14:20|1505.8|1505.2|1504.4|1504|1505.8|1505.4|1504.2|1503.8|2429
1612365270000|2021-02-03 15:14:30|1504.6|1504.2|1504.8|1504.4|1504.8|1504.6|1504.4|1504|2624
1612365280000|2021-02-03 15:14:40|1505|1504.6|1504|1503.2|1505.2|1504.8|1503.4|1503.2|7646
1612365290000|2021-02-03 15:14:50|1503.8|1503.4|1504.2|1504|1504.4|1504.2|1503.8|1503.4|4100
1612365300000|2021-02-03 15:15:00|1504.4|1504.2|1503.4|1503|1504.4|1504.2|1503.2|1503|5600
1612365310000|2021-02-03 15:15:10|1503.6|1503.2|1503.8|1503.6|1504.4|1504.2|1503.6|1503.2|3391
1612365320000|2021-02-03 15:15:20|1504|1503.8|1504|1503.6|1504.2|1503.8|1503.6|1503.4|6896
1612365330000|2021-02-03 15:15:30|1503.8|1503.4|1504.2|1503.8|1504.6|1504.2|1503.8|1503.4|2811
1612365340000|2021-02-03 15:15:40|1504.6|1504|1504.8|1504.4|1504.8|1504.6|1504.4|1504|5271
1612365350000|2021-02-03 15:15:50|1504.6|1504.2|1504.6|1504.2|1505|1504.8|1504.2|1504|4100
1612365360000|2021-02-03 15:16:00|1504.8|1504.4|1504.8|1504.6|1504.8|1504.6|1504.6|1504.2|1771
1612365370000|2021-02-03 15:16:10|1504.6|1504.4|1506.2|1505.8|1506.4|1506|1504.4|1504.2|12398
1612365380000|2021-02-03 15:16:20|1506|1505.6|1506.2|1505.8|1506.2|1506|1505.8|1505.6|266
1612365390000|2021-02-03 15:16:30|1506.4|1506|1506.8|1506.6|1506.8|1506.6|1506.2|1506|6249
1612365400000|2021-02-03 15:16:40|1507|1506.8|1507|1506.8|1507|1506.8|1506.8|1506.6|2626
1612365410000|2021-02-03 15:16:50|1507.2|1506.6|1506.8|1506.6|1507.2|1507|1506.8|1506.6|5935
1612365420000|2021-02-03 15:17:00|1507|1506.8|1507|1506.4|1507.2|1507|1506.6|1506.4|4604
1612365430000|2021-02-03 15:17:10|1506.8|1506.2|1506.4|1506.2|1507|1506.6|1506.2|1505.8|10387
1612365440000|2021-02-03 15:17:20|1506.2|1506|1505.2|1504.6|1506.4|1506.2|1504.8|1504.4|8994
1612365450000|2021-02-03 15:17:30|1505.4|1504.8|1505.6|1505|1505.8|1505.6|1505|1504.6|6534
1612365460000|2021-02-03 15:17:40|1505.8|1505.4|1505.8|1505.6|1505.8|1505.6|1505.4|1505|1023
1612365470000|2021-02-03 15:17:50|1506|1505.8|1506|1505.6|1506.2|1506|1505.4|1505|13500
1612365480000|2021-02-03 15:18:00|1505.8|1505.8|1505.8|1505.4|1506.2|1506|1505.6|1505.2|2120
1612365490000|2021-02-03 15:18:10|1505.6|1505.2|1506.2|1506|1506.4|1506.2|1505.4|1505|3328
1612365500000|2021-02-03 15:18:20|1506|1505.8|1506.2|1505.8|1506.4|1506.2|1506|1505.8|897
1612365510000|2021-02-03 15:18:30|1506|1506|1506|1505.8|1506.2|1506|1506|1505.6|1574
1612365520000|2021-02-03 15:18:40|1506.2|1506|1506.2|1505.8|1506.4|1506.2|1506|1505.6|2385
1612365530000|2021-02-03 15:18:50|1506|1505.6|1505.8|1505.4|1506.2|1505.6|1505.6|1505.2|435
1612365540000|2021-02-03 15:19:00|1506|1505.6|1505.6|1505.2|1506.2|1505.8|1505.4|1505.2|323
1612365550000|2021-02-03 15:19:10|1505.4|1505|1504.8|1504.4|1505.6|1505.2|1504.8|1504.2|11045
1612365560000|2021-02-03 15:19:20|1505|1504.2|1503.2|1502.8|1505|1504.4|1503|1502.6|12330
1612365570000|2021-02-03 15:19:30|1503.4|1503|1504.2|1503.6|1504.2|1503.8|1503.4|1502.8|5947
1612365580000|2021-02-03 15:19:40|1504|1503.8|1503.8|1503.4|1504.2|1504|1503.6|1503.2|1100
1612365590000|2021-02-03 15:19:50|1504|1503.6|1505|1504.8|1505|1504.8|1504|1503.6|4818
1612365600000|2021-02-03 15:20:00|1505.2|1504.6|1505|1504.6|1505.6|1505.4|1504.8|1504.6|10474
1612365610000|2021-02-03 15:20:10|1505.2|1504.8|1505.8|1505.4|1505.8|1505.6|1505|1504.6|837
1612365620000|2021-02-03 15:20:20|1506|1505.6|1506.4|1506|1506.4|1506.2|1505.6|1505.2|7548
1612365630000|2021-02-03 15:20:30|1506.6|1506.2|1507|1506.6|1507|1506.8|1506.2|1506|8168
1612365640000|2021-02-03 15:20:40|1507.2|1506.8|1507.4|1507|1507.8|1507.6|1506.8|1506.6|26657
1612365650000|2021-02-03 15:20:50|1507.2|1507.2|1508.2|1507.6|1508.2|1507.8|1507.2|1507|8977
1612365660000|2021-02-03 15:21:00|1508|1507.8|1508.6|1508.2|1508.6|1508.2|1507.6|1507.4|5220
1612365670000|2021-02-03 15:21:10|1508.4|1508|1508.8|1508.4|1509|1508.8|1508.4|1508|6071
1612365680000|2021-02-03 15:21:20|1509|1508.6|1509|1508.6|1509.2|1509|1508.8|1508.4|10988
1612365690000|2021-02-03 15:21:30|1508.8|1508.4|1509.4|1509|1509.6|1509.2|1508.6|1508.4|7259
1612365700000|2021-02-03 15:21:40|1509.2|1508.8|1510|1509.6|1510.4|1510|1509|1508.8|20898
1612365710000|2021-02-03 15:21:50|1509.8|1509.4|1509.6|1509.2|1510|1509.4|1509.4|1509|1516
1612365720000|2021-02-03 15:22:00|1509.4|1509.4|1510|1509.6|1510|1509.6|1509.2|1509|17608
1612365730000|2021-02-03 15:22:10|1509.8|1509.4|1509.6|1509.4|1510|1509.6|1509.6|1509.2|2723
1612365740000|2021-02-03 15:22:20|1509.8|1509.6|1509.8|1509.6|1510|1509.6|1509.6|1509.4|3248
1612365750000|2021-02-03 15:22:30|1509.6|1509.4|1509|1508.6|1509.8|1509.4|1508.6|1508.4|12242
1612365760000|2021-02-03 15:22:40|1509.2|1508.4|1509.8|1509.4|1510|1509.6|1508.8|1508.4|2969
1612365770000|2021-02-03 15:22:50|1509.6|1509.2|1510.4|1510|1510.4|1510.2|1509.6|1509.2|15763
1612365780000|2021-02-03 15:23:00|1510.6|1509.8|1510.6|1510.2|1510.8|1510.6|1510.4|1509.8|3194
1612365790000|2021-02-03 15:23:10|1510.4|1510|1510|1509.6|1510.4|1510.2|1510|1509.4|2383
1612365800000|2021-02-03 15:23:20|1509.8|1509.4|1510|1509.6|1510.4|1510.2|1509.8|1509.4|4626
1612365810000|2021-02-03 15:23:30|1510.2|1509.8|1510.2|1509.6|1510.4|1510.2|1509.6|1509.4|5892
1612365820000|2021-02-03 15:23:40|1510.4|1509.8|1511|1510.6|1511.2|1510.8|1510.4|1509.8|10751
1612365830000|2021-02-03 15:23:50|1511.2|1510.8|1511.6|1511.2|1511.6|1511.2|1511|1510.8|7693
1612365840000|2021-02-03 15:24:00|1511.4|1511|1511.2|1511|1511.6|1511.2|1511|1510.6|1346
1612365850000|2021-02-03 15:24:10|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|426
1612365860000|2021-02-03 15:24:20|1511.8|1511.4|1512.4|1512|1512.4|1512.2|1511.6|1511.4|9316
1612365870000|2021-02-03 15:24:30|1512.2|1512.2|1512.4|1512|1512.6|1512.4|1511.8|1511.4|16725
1612365880000|2021-02-03 15:24:40|1512.6|1512.2|1512.2|1511.8|1512.6|1512.4|1511.6|1511.4|6376
1612365890000|2021-02-03 15:24:50|1512|1512|1512.4|1512|1512.8|1512.6|1512|1511.8|3863
1612365900000|2021-02-03 15:25:00|1512.6|1512.2|1512.8|1512.4|1513|1512.6|1512.4|1512.2|3672
1612365910000|2021-02-03 15:25:10|1513|1512.6|1513|1512.6|1513|1512.6|1512.6|1512.4|6577
1612365920000|2021-02-03 15:25:20|1512.8|1512.4|1512.8|1512.4|1513|1512.6|1512.4|1512|7149
1612365930000|2021-02-03 15:25:30|1512.6|1512.2|1512|1511.4|1512.6|1512.2|1511.8|1511.4|2960
1612365940000|2021-02-03 15:25:40|1512.2|1511.6|1512.4|1512.2|1512.8|1512.6|1512.2|1511.6|14142
1612365950000|2021-02-03 15:25:50|1512.6|1512.4|1513.4|1513.2|1513.4|1513.2|1512.4|1512.2|5360
1612365960000|2021-02-03 15:26:00|1513.2|1513|1513|1512.6|1513.4|1513.2|1513|1512.4|3185
1612365970000|2021-02-03 15:26:10|1512.8|1512.4|1512|1511.6|1513|1512.4|1511.6|1511.4|5001
1612365980000|2021-02-03 15:26:20|1512.2|1511.8|1512.4|1512|1512.6|1512.2|1512.2|1511.6|248
1612365990000|2021-02-03 15:26:30|1512.6|1512.2|1512.8|1512.4|1513|1512.8|1512.4|1512|2946
1612366000000|2021-02-03 15:26:40|1513|1512.6|1512.6|1512.2|1513|1512.8|1512.6|1512.2|5529
1612366010000|2021-02-03 15:26:50|1512.4|1512|1512.2|1512|1512.6|1512.2|1512.2|1511.8|3830
1612366020000|2021-02-03 15:27:00|1512.4|1511.8|1512.2|1512|1512.4|1512|1512|1511.6|4668
1612366030000|2021-02-03 15:27:10|1512|1511.8|1510.8|1510.4|1512.2|1511.8|1510.8|1510.4|18535
1612366040000|2021-02-03 15:27:20|1511|1510.6|1510.4|1510|1511|1510.8|1510.2|1510|12402
1612366050000|2021-02-03 15:27:30|1510.2|1509.8|1511|1510.6|1511|1510.6|1510|1509.6|12933
1612366060000|2021-02-03 15:27:40|1510.8|1510.4|1511.2|1511|1511.6|1511.4|1510.8|1510.4|26147
1612366070000|2021-02-03 15:27:50|1511.4|1511.2|1512|1511.6|1512|1511.8|1511.2|1511|4289
1612366080000|2021-02-03 15:28:00|1512.2|1511.8|1512|1511.6|1512.4|1512|1512|1511.6|8626
1612366090000|2021-02-03 15:28:10|1511.8|1511.4|1512.4|1511.8|1512.4|1512.2|1511.8|1511.2|7977
1612366100000|2021-02-03 15:28:20|1512.2|1511.6|1512|1511.2|1512.4|1512|1512|1511.2|1420
1612366110000|2021-02-03 15:28:30|1511.8|1511.4|1511.8|1511.2|1512|1511.6|1511.8|1511.2|0
1612366120000|2021-02-03 15:28:40|1512|1511.4|1512.4|1511.6|1512.4|1512|1512|1511.4|7187
1612366130000|2021-02-03 15:28:50|1512|1511.8|1512.8|1512.4|1513.4|1512.8|1512|1511.6|22910
1612366140000|2021-02-03 15:29:00|1513|1512.6|1513|1512.4|1513.2|1512.6|1512.4|1512.2|2308
1612366150000|2021-02-03 15:29:10|1512.8|1512.2|1512.6|1512.2|1513|1512.4|1512.4|1512.2|2957
1612366160000|2021-02-03 15:29:20|1512.4|1512|1512.4|1512|1512.4|1512|1512.2|1511.8|3744
1612366170000|2021-02-03 15:29:30|1512.2|1511.8|1512.6|1512|1512.6|1512|1512|1511.8|3866
1612366180000|2021-02-03 15:29:40|1512.4|1511.8|1511.4|1511.2|1512.6|1512|1511.2|1511|392
1612366190000|2021-02-03 15:29:50|1511.2|1511|1511|1510.2|1511.4|1511.2|1510.4|1510.2|3521
1612366200000|2021-02-03 15:30:00|1510.8|1510.4|1509.2|1509|1511|1510.6|1509|1508.6|5065
1612366210000|2021-02-03 15:30:10|1508.8|1508.8|1508.8|1508.6|1509.2|1508.8|1508.6|1508|8602
1612366220000|2021-02-03 15:30:20|1509|1508.4|1508.8|1508.4|1509|1508.4|1508.6|1508.2|5165
1612366230000|2021-02-03 15:30:30|1508.6|1508.2|1507.4|1507|1508.6|1508.2|1507.4|1507|3401
1612366240000|2021-02-03 15:30:40|1507.2|1507.2|1506.2|1505.6|1507.2|1507.2|1506.2|1505.6|1224
1612366250000|2021-02-03 15:30:50|1506|1505.4|1507|1506.6|1507.2|1506.6|1506|1505.2|68019
1612366260000|2021-02-03 15:31:00|1507.2|1506.8|1508.6|1508|1508.6|1508|1507|1506.6|13629
1612366270000|2021-02-03 15:31:10|1508.4|1507.8|1508.4|1508|1508.6|1508.4|1508|1507.6|3360
1612366280000|2021-02-03 15:31:20|1508.6|1507.8|1507.8|1507.2|1508.6|1507.8|1507.6|1507|345
1612366290000|2021-02-03 15:31:30|1507.6|1507.4|1507.6|1507|1507.8|1507.4|1507.2|1507|1459
1612366300000|2021-02-03 15:31:40|1507.8|1507.2|1506.4|1506|1507.8|1507.4|1506.4|1506|2929
1612366310000|2021-02-03 15:31:50|1506.2|1505.8|1505.2|1505|1506.2|1505.8|1505.2|1505|6745
1612366320000|2021-02-03 15:32:00|1505.4|1504.8|1503.6|1503.2|1505.4|1504.8|1503.4|1503|3459
1612366330000|2021-02-03 15:32:10|1503.4|1503|1504.4|1504.2|1504.6|1504.4|1503|1502.8|19559
1612366340000|2021-02-03 15:32:20|1504.8|1504.4|1505.2|1504.6|1505.6|1505.4|1504.6|1504.2|10904
1612366350000|2021-02-03 15:32:30|1505.4|1504.8|1505|1504.6|1505.6|1505|1505|1504.6|250
1612366360000|2021-02-03 15:32:40|1505.2|1504.4|1504.4|1504|1505.2|1504.4|1504|1503.8|3630
1612366370000|2021-02-03 15:32:50|1504.6|1504.2|1504.6|1504|1505|1504.6|1504.4|1504|2678
1612366380000|2021-02-03 15:33:00|1504.8|1504.2|1505|1504.4|1505|1504.8|1504.6|1504.2|945
1612366390000|2021-02-03 15:33:10|1505.2|1504.6|1506.2|1505.8|1506.4|1506.2|1504.8|1504.4|6280
1612366400000|2021-02-03 15:33:20|1506|1506|1506.6|1506.2|1506.6|1506.4|1505.6|1505.4|3344
1612366410000|2021-02-03 15:33:30|1506.8|1506.4|1507.2|1506.8|1507.2|1507|1506.6|1506.4|6142
1612366420000|2021-02-03 15:33:40|1507|1507|1506.8|1506.4|1507.4|1507.2|1506.8|1506.2|8270
1612366430000|2021-02-03 15:33:50|1507|1506.6|1507.6|1507|1508|1507.8|1507|1506.6|5918
1612366440000|2021-02-03 15:34:00|1507.4|1506.8|1507.6|1507|1507.6|1507.2|1507.2|1506.6|633
1612366450000|2021-02-03 15:34:10|1507.8|1507.2|1507|1506.6|1508|1507.6|1507|1506.4|7964
1612366460000|2021-02-03 15:34:20|1506.8|1506.4|1507.4|1506.8|1507.4|1506.8|1506.8|1506.4|274
1612366470000|2021-02-03 15:34:30|1507.6|1507|1507|1506.6|1507.8|1507.4|1506.8|1506.4|4774
1612366480000|2021-02-03 15:34:40|1507.2|1506.8|1507.4|1506.8|1507.4|1507|1507|1506.6|649
1612366490000|2021-02-03 15:34:50|1507.2|1506.6|1506.6|1506.2|1507.2|1506.6|1506.4|1506|112
1612366500000|2021-02-03 15:35:00|1506.4|1506.4|1506.8|1506.4|1507|1506.8|1506.4|1506|4980
1612366510000|2021-02-03 15:35:10|1506.6|1506.2|1505.6|1505.2|1506.8|1506.4|1505.4|1505.2|5917
1612366520000|2021-02-03 15:35:20|1505.8|1505.4|1506.6|1506.2|1507|1506.8|1505.8|1505.2|12155
1612366530000|2021-02-03 15:35:30|1506.8|1506.4|1507|1506.6|1507|1506.8|1506.6|1506.4|339
1612366540000|2021-02-03 15:35:40|1507.4|1506.8|1506.6|1506|1507.6|1507.2|1506.6|1506|6484
1612366550000|2021-02-03 15:35:50|1506.8|1506.2|1506.8|1506.4|1507.6|1507.2|1506.6|1506.2|1924
1612366560000|2021-02-03 15:36:00|1506.6|1506.2|1508|1507.6|1508|1507.6|1506.4|1506.2|3933
1612366570000|2021-02-03 15:36:10|1507.8|1507.4|1507.8|1507.4|1507.8|1507.4|1507.6|1507.2|3243
1612366580000|2021-02-03 15:36:20|1508|1507.6|1508.6|1508.2|1508.6|1508.4|1508|1507.6|4114
1612366590000|2021-02-03 15:36:30|1508.4|1508|1509|1508.4|1509|1508.6|1508.2|1508|934
1612366600000|2021-02-03 15:36:40|1508.8|1508.6|1508.8|1508.4|1509|1508.8|1508.6|1508.4|160
1612366610000|2021-02-03 15:36:50|1509|1508.6|1509.4|1509|1509.4|1509|1508.6|1508.2|3497
1612366620000|2021-02-03 15:37:00|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1509.2|1508.6|175
1612366630000|2021-02-03 15:37:10|1509.4|1509|1508.8|1508.2|1509.4|1509.2|1508.6|1508.2|3130
1612366640000|2021-02-03 15:37:20|1508.6|1508.6|1508.4|1508|1508.8|1508.6|1508.2|1508|7109
1612366650000|2021-02-03 15:37:30|1508.6|1508.2|1508.8|1508.4|1508.8|1508.6|1508|1507.8|7098
1612366660000|2021-02-03 15:37:40|1508.6|1508.2|1509.6|1509|1509.6|1509.4|1508.6|1508.2|3010
1612366670000|2021-02-03 15:37:50|1509.8|1509.2|1509.8|1509.4|1510|1509.8|1509.4|1509.2|7218
1612366680000|2021-02-03 15:38:00|1509.6|1509.6|1508.8|1508.4|1509.6|1509.6|1508.2|1508|6879
1612366690000|2021-02-03 15:38:10|1508.6|1508.2|1509.2|1508.6|1509.2|1508.8|1508.6|1508.2|3998
1612366700000|2021-02-03 15:38:20|1509|1508.4|1508.4|1508|1509|1508.6|1508.2|1508|1449
1612366710000|2021-02-03 15:38:30|1508.6|1508.2|1509|1508.8|1509|1508.8|1508.4|1508|5102
1612366720000|2021-02-03 15:38:40|1509.2|1509|1507.8|1507.2|1509.2|1509|1507.8|1507.2|14295
1612366730000|2021-02-03 15:38:50|1507.6|1507.4|1507.8|1507.2|1507.8|1507.4|1507.4|1507|2192
1612366740000|2021-02-03 15:39:00|1508|1507.4|1508.2|1507.8|1508.2|1508|1507.8|1507.4|4573
1612366750000|2021-02-03 15:39:10|1508|1507.6|1508|1507.6|1508.2|1508|1507.8|1507.4|2117
1612366760000|2021-02-03 15:39:20|1508.2|1507.8|1508|1507.8|1508.2|1507.8|1507.8|1507.6|2591
1612366770000|2021-02-03 15:39:30|1508.2|1507.6|1507.8|1507.4|1508.4|1508.2|1507.8|1507.4|8930
1612366780000|2021-02-03 15:39:40|1507.6|1507.2|1508|1507.4|1508|1507.8|1507.6|1507.2|4353
1612366790000|2021-02-03 15:39:50|1507.8|1507.6|1507.8|1507.2|1507.8|1507.6|1507.4|1507.2|1975
1612366800000|2021-02-03 15:40:00|1508|1507.4|1507.8|1507.4|1508.4|1508|1507.8|1507.2|10072
1612366810000|2021-02-03 15:40:10|1508|1507.6|1508|1507.6|1508|1507.8|1507.6|1507.2|1634
1612366820000|2021-02-03 15:40:20|1507.8|1507.4|1507.6|1507.2|1508.4|1508|1507.6|1507.2|6248
1612366830000|2021-02-03 15:40:30|1507.8|1507|1508.6|1508.2|1508.6|1508.2|1507.6|1507|3795
1612366840000|2021-02-03 15:40:40|1508.4|1508|1509|1508.6|1509.2|1509|1507.6|1507.4|19030
1612366850000|2021-02-03 15:40:50|1509.2|1508.8|1510|1509.6|1510|1509.6|1509|1508.6|9831
1612366860000|2021-02-03 15:41:00|1510.2|1509.8|1510.6|1510|1510.8|1510.4|1510|1509.6|15642
1612366870000|2021-02-03 15:41:10|1510.4|1510.2|1511.4|1511|1511.6|1511.2|1510.4|1510.2|7521
1612366880000|2021-02-03 15:41:20|1511.2|1510.8|1511|1510.4|1511.2|1510.8|1510.4|1510.2|10689
1612366890000|2021-02-03 15:41:30|1511.2|1510.6|1511.2|1510.8|1511.2|1511|1510.8|1510.4|5214
1612366900000|2021-02-03 15:41:40|1511|1510.6|1511.2|1511|1511.6|1511.4|1510.8|1510.4|14802
1612366910000|2021-02-03 15:41:50|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511|5765
1612366920000|2021-02-03 15:42:00|1511.8|1511.4|1513|1512.6|1513.2|1513|1511.6|1511.2|43995
1612366930000|2021-02-03 15:42:10|1513.2|1512.8|1513.4|1513|1513.6|1513.2|1513|1512.8|5335
1612366940000|2021-02-03 15:42:20|1513.6|1513.2|1514.2|1514|1514.6|1514.4|1513.6|1513|34786
1612366950000|2021-02-03 15:42:30|1514|1513.8|1514.6|1514.4|1514.6|1514.4|1513.8|1513.6|4306
1612366960000|2021-02-03 15:42:40|1514.4|1514.2|1514.6|1514.2|1514.6|1514.2|1514.2|1514|1329
1612366970000|2021-02-03 15:42:50|1514.8|1514.4|1515.4|1515|1515.4|1515.2|1514.6|1514.2|28497
1612366980000|2021-02-03 15:43:00|1515.6|1515.2|1516.2|1515.6|1516.6|1516.2|1515.6|1515|11829
1612366990000|2021-02-03 15:43:10|1516|1515.4|1516.2|1516|1516.6|1516.2|1515.6|1515.4|10116
1612367000000|2021-02-03 15:43:20|1516|1515.8|1515.6|1515|1516.2|1515.8|1515.2|1515|11324
1612367010000|2021-02-03 15:43:30|1515.8|1515.2|1515.4|1515|1516.6|1516.4|1515.4|1515|15882
1612367020000|2021-02-03 15:43:40|1515.2|1514.8|1515.2|1514.6|1515.8|1515.4|1515|1514.6|5373
1612367030000|2021-02-03 15:43:50|1515|1514.8|1515|1514.8|1515.2|1515|1514.8|1514.6|1903
1612367040000|2021-02-03 15:44:00|1515.2|1515|1515.8|1515.2|1515.8|1515.4|1515.2|1515|4213
1612367050000|2021-02-03 15:44:10|1516|1515.4|1516|1515.8|1516.2|1515.8|1515.6|1515.2|10209
1612367060000|2021-02-03 15:44:20|1516.2|1516|1516|1515.6|1516.2|1516|1515.6|1515.2|5211
1612367070000|2021-02-03 15:44:30|1515.8|1515.4|1515.8|1515.4|1516.2|1515.8|1515.8|1515.4|1100
1612367080000|2021-02-03 15:44:40|1515.6|1515.2|1517|1516.2|1517|1516.6|1515.4|1515|3080
1612367090000|2021-02-03 15:44:50|1517.2|1516|1517.4|1516.8|1518|1517.4|1517|1516|25070
1612367100000|2021-02-03 15:45:00|1517.6|1517|1517.6|1517.2|1517.8|1517.6|1517.2|1516.8|3329
1612367110000|2021-02-03 15:45:10|1517.8|1517.4|1518.6|1518.2|1518.6|1518.4|1517.8|1517.4|16785
1612367120000|2021-02-03 15:45:20|1518.4|1518|1518.4|1518|1518.6|1518.2|1518|1517.6|2432
1612367130000|2021-02-03 15:45:30|1518.6|1518.2|1518|1517.4|1518.6|1518.2|1517.8|1517.4|6378
1612367140000|2021-02-03 15:45:40|1517.8|1517.2|1517|1516.6|1517.8|1517.2|1516.8|1516.4|11947
1612367150000|2021-02-03 15:45:50|1516.8|1516.4|1517.2|1516.6|1517.4|1517|1516.6|1516.2|11545
1612367160000|2021-02-03 15:46:00|1517.6|1516.8|1518|1517.6|1518.2|1517.8|1516.8|1516.6|14799
1612367170000|2021-02-03 15:46:10|1518.2|1517.8|1518|1517.4|1518.2|1517.8|1517.6|1517.2|1177
1612367180000|2021-02-03 15:46:20|1517.8|1517.6|1517.4|1517|1517.8|1517.6|1517|1516.6|4276
1612367190000|2021-02-03 15:46:30|1517.2|1516.8|1516.6|1516|1517.2|1516.8|1516.2|1516|3721
1612367200000|2021-02-03 15:46:40|1516.8|1516.2|1516.8|1516.2|1517|1516.6|1516.6|1516|1460
1612367210000|2021-02-03 15:46:50|1516.4|1516|1516|1515.4|1516.8|1516|1515.4|1515.2|9247
1612367220000|2021-02-03 15:47:00|1515.8|1515.6|1515.8|1515.4|1516|1515.6|1515.6|1515.4|3453
1612367230000|2021-02-03 15:47:10|1515.6|1515.2|1514.8|1514.4|1515.8|1515.2|1514.6|1514.4|6642
1612367240000|2021-02-03 15:47:20|1515.2|1515|1516.2|1516|1516.2|1516|1515|1514.8|20267
1612367250000|2021-02-03 15:47:30|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.6|2100
1612367260000|2021-02-03 15:47:40|1516.4|1516|1515.8|1515.4|1516.6|1516.2|1515.8|1515.4|4790
1612367270000|2021-02-03 15:47:50|1515.6|1515.2|1515.2|1515|1516|1515.6|1515.2|1515|13115
1612367280000|2021-02-03 15:48:00|1515.4|1515.2|1516|1515.6|1516.2|1516|1515.4|1515.2|6960
1612367290000|2021-02-03 15:48:10|1515.8|1515.4|1516.8|1516.4|1516.8|1516.4|1515.8|1515.4|7595
1612367300000|2021-02-03 15:48:20|1516.6|1516.2|1516.2|1516|1516.8|1516.2|1516.2|1516|3617
1612367310000|2021-02-03 15:48:30|1516|1515.8|1516.8|1516.4|1517.2|1517|1516|1515.8|9202
1612367320000|2021-02-03 15:48:40|1516.6|1516.6|1516.4|1516|1516.8|1516.6|1516.2|1515.8|4955
1612367330000|2021-02-03 15:48:50|1516.2|1516.2|1515.8|1515.4|1516.4|1516.2|1515.8|1515.4|5673
1612367340000|2021-02-03 15:49:00|1515.6|1515.2|1515.4|1515|1515.8|1515.4|1515.4|1515|1715
1612367350000|2021-02-03 15:49:10|1515.2|1514.8|1514.8|1514.6|1515.2|1514.8|1514.6|1514.2|12915
1612367360000|2021-02-03 15:49:20|1514.6|1514.4|1517.8|1517.6|1518.4|1518.2|1514.6|1514.2|57873
1612367370000|2021-02-03 15:49:30|1518|1517.4|1518.6|1518.2|1519|1518.8|1518|1517.4|12299
1612367380000|2021-02-03 15:49:40|1518.4|1518|1518.2|1517.8|1518.4|1518.2|1518|1517.8|2623
1612367390000|2021-02-03 15:49:50|1518|1518|1517.8|1517.4|1518.2|1518|1517.8|1517.4|2901
1612367400000|2021-02-03 15:50:00|1517.6|1517.6|1518.6|1518.2|1518.8|1518.6|1517.4|1517.2|11697
1612367410000|2021-02-03 15:50:10|1518.4|1518|1517|1516.4|1518.8|1518.2|1517|1516.4|7254
1612367420000|2021-02-03 15:50:20|1516.8|1516.6|1518|1517.6|1518|1517.8|1516.8|1516.4|11676
1612367430000|2021-02-03 15:50:30|1518.2|1517.8|1518|1517.6|1518.4|1518.2|1517.6|1517.4|1919
1612367440000|2021-02-03 15:50:40|1518.2|1517.8|1519|1518.6|1519|1518.8|1517.8|1517.6|16695
1612367450000|2021-02-03 15:50:50|1519.2|1518.8|1518.6|1518.2|1519.4|1519|1518.6|1518.2|12842
1612367460000|2021-02-03 15:51:00|1518.8|1518.4|1518.4|1517.8|1518.8|1518.6|1518.2|1517.8|3687
1612367470000|2021-02-03 15:51:10|1518.2|1517.6|1517|1516.4|1518.4|1518|1516.6|1516.4|15610
1612367480000|2021-02-03 15:51:20|1517.2|1516.6|1517.4|1517|1517.8|1517.4|1517.2|1516.4|10676
1612367490000|2021-02-03 15:51:30|1517.2|1517.2|1518|1517.6|1518|1517.6|1517.2|1517.2|7978
1612367500000|2021-02-03 15:51:40|1517.8|1517.4|1518.4|1518.2|1518.6|1518.2|1517.8|1517.4|3782
1612367510000|2021-02-03 15:51:50|1518.6|1518.4|1517.8|1517.4|1519|1518.6|1517.8|1517.4|3667
1612367520000|2021-02-03 15:52:00|1518|1517.6|1518.2|1517.6|1518.2|1517.8|1517.4|1517.2|14210
1612367530000|2021-02-03 15:52:10|1518|1517.8|1519.6|1519.4|1519.8|1519.4|1518|1517.8|7706
1612367540000|2021-02-03 15:52:20|1519.8|1519.6|1520.6|1520.4|1520.6|1520.4|1519.8|1519.6|23080
1612367550000|2021-02-03 15:52:30|1520.4|1520.2|1520|1519.6|1520.4|1520.2|1519.8|1519.6|1353
1612367560000|2021-02-03 15:52:40|1519.8|1519.4|1520.2|1519.8|1520.4|1520|1519.6|1519.4|2035
1612367570000|2021-02-03 15:52:50|1520.4|1520|1520.4|1520|1520.6|1520.4|1520.2|1520|2962
1612367580000|2021-02-03 15:53:00|1520.6|1520.2|1521.2|1520.8|1521.4|1521.2|1520.6|1520|11193
1612367590000|2021-02-03 15:53:10|1521.4|1521|1521.4|1521|1521.4|1521.2|1521.2|1520.8|1109
1612367600000|2021-02-03 15:53:20|1521.6|1521.2|1522.2|1521.8|1522.4|1521.8|1521.6|1521.2|12518
1612367610000|2021-02-03 15:53:30|1522.4|1522|1522.6|1522.2|1522.8|1522.4|1522.2|1522|1711
1612367620000|2021-02-03 15:53:40|1522.8|1522.4|1523|1522.8|1523.4|1523|1522.6|1522.2|8114
1612367630000|2021-02-03 15:53:50|1523.2|1523|1523.8|1523.2|1524|1523.8|1523|1522.8|28579
1612367640000|2021-02-03 15:54:00|1523.6|1523.4|1523|1522.6|1523.8|1523.4|1522.6|1522.4|18392
1612367650000|2021-02-03 15:54:10|1522.8|1522.8|1522.6|1522.2|1523|1522.8|1522.2|1522|8644
1612367660000|2021-02-03 15:54:20|1522.8|1522|1523.8|1523.4|1523.8|1523.6|1522.8|1522|11388
1612367670000|2021-02-03 15:54:30|1523.6|1523.6|1524|1523.6|1524|1523.8|1523.6|1523.6|256
1612367680000|2021-02-03 15:54:40|1524.2|1523.8|1525.6|1525.2|1525.8|1525.4|1524|1523.6|57803
1612367690000|2021-02-03 15:54:50|1525.4|1525.4|1525|1524.6|1525.6|1525.4|1524.8|1524.4|10382
1612367700000|2021-02-03 15:55:00|1525.2|1524.8|1525.4|1525.2|1525.4|1525.2|1524.4|1524|7016
1612367710000|2021-02-03 15:55:10|1525.2|1525|1525|1524.6|1525.4|1525|1524.2|1523.8|5760
1612367720000|2021-02-03 15:55:20|1524.8|1524.4|1524.6|1524|1525|1524.6|1524.4|1524|2964
1612367730000|2021-02-03 15:55:30|1524.4|1524.2|1524.2|1523.8|1524.6|1524.2|1524|1523.8|1528
1612367740000|2021-02-03 15:55:40|1524.4|1524|1525.2|1524.6|1525.2|1525|1524.4|1523.8|19355
1612367750000|2021-02-03 15:55:50|1525|1524.8|1525.6|1525|1525.6|1525.4|1524.8|1524.6|5700
1612367760000|2021-02-03 15:56:00|1525.8|1525.2|1526.6|1526.2|1526.8|1526.4|1525.6|1525.2|10344
1612367770000|2021-02-03 15:56:10|1526.4|1526|1526.8|1526.4|1527|1526.6|1526.2|1525.8|23522
1612367780000|2021-02-03 15:56:20|1527|1526.6|1527.2|1526.8|1527.2|1527|1526.4|1526|26300
1612367790000|2021-02-03 15:56:30|1527|1526.6|1527.8|1527.4|1527.8|1527.4|1526.8|1526.4|5317
1612367800000|2021-02-03 15:56:40|1527.6|1527.2|1527.8|1527.4|1528|1527.8|1527.6|1527.2|4576
1612367810000|2021-02-03 15:56:50|1528|1527.6|1528.8|1528.6|1528.8|1528.6|1527.8|1527.4|8357
1612367820000|2021-02-03 15:57:00|1529|1528.8|1529|1528.8|1529.4|1529|1528.8|1528.4|14716
1612367830000|2021-02-03 15:57:10|1529.2|1529|1529|1528.4|1529.6|1529.2|1528.8|1528.4|13026
1612367840000|2021-02-03 15:57:20|1528.8|1528.6|1528|1527.6|1529|1528.6|1528|1527.6|4568
1612367850000|2021-02-03 15:57:30|1527.8|1527.4|1528.2|1528|1528.2|1528|1527.2|1526.8|13194
1612367860000|2021-02-03 15:57:40|1528.4|1527.8|1528.4|1528.2|1528.6|1528.4|1528|1527.6|3546
1612367870000|2021-02-03 15:57:50|1529.4|1528.4|1529.4|1529|1529.8|1529.6|1529.2|1528.4|26827
1612367880000|2021-02-03 15:58:00|1529.6|1529.2|1529.2|1528.6|1529.8|1529.4|1528.8|1528.4|4178
1612367890000|2021-02-03 15:58:10|1529|1528.8|1529.2|1528.8|1529.8|1529.4|1529|1528.8|9321
1612367900000|2021-02-03 15:58:20|1529|1528.6|1528|1527.6|1529|1528.6|1528|1527.6|6673
1612367910000|2021-02-03 15:58:30|1528.2|1527.8|1527.8|1527.6|1528.2|1527.8|1527.8|1527.4|1257
1612367920000|2021-02-03 15:58:40|1528|1527.4|1529|1528.4|1529|1528.6|1527.8|1527.4|9055
1612367930000|2021-02-03 15:58:50|1528.8|1528.2|1527.6|1527|1528.8|1528.2|1527|1526.6|2963
1612367940000|2021-02-03 15:59:00|1527.4|1526.8|1526.4|1526|1527.4|1527|1526.2|1526|7013
1612367950000|2021-02-03 15:59:10|1526.2|1526.2|1527|1526.6|1527|1526.8|1526|1525.8|9661
1612367960000|2021-02-03 15:59:20|1527.2|1526.8|1526.8|1526.4|1527.8|1527.6|1526.6|1526.4|3991
1612367970000|2021-02-03 15:59:30|1527|1526.6|1527.6|1527|1527.6|1527.2|1526.8|1526.6|11200
1612367980000|2021-02-03 15:59:40|1527.4|1527.2|1528|1527.6|1528|1527.6|1526.6|1526.4|6499
1612367990000|2021-02-03 15:59:50|1527.8|1527.4|1526.8|1526.4|1527.8|1527.6|1526.6|1526.4|3652
1612368000000|2021-02-03 16:00:00|1527|1526.6|1528.2|1527.8|1528.4|1528|1527|1526.6|13188
1612368010000|2021-02-03 16:00:10|1528.6|1528|1529|1528.8|1529|1528.8|1528.2|1527.8|6543
1612368020000|2021-02-03 16:00:20|1529.2|1529|1529.6|1529.2|1529.6|1529.4|1529|1528.8|9687
1612368030000|2021-02-03 16:00:30|1529.8|1529.4|1530.4|1530|1530.8|1530.2|1529.8|1529.2|48556
1612368040000|2021-02-03 16:00:40|1530.6|1529.8|1530.4|1530|1530.6|1530|1530|1529.6|10774
1612368050000|2021-02-03 16:00:50|1530.6|1530.2|1530.6|1530.2|1530.6|1530.4|1530.4|1530|6826
1612368060000|2021-02-03 16:01:00|1530.8|1530.4|1528.8|1528.6|1531.4|1531|1528.4|1528|16306
1612368070000|2021-02-03 16:01:10|1528.6|1528.4|1527.8|1527.6|1528.8|1528.4|1527.8|1527.6|9477
1612368080000|2021-02-03 16:01:20|1528|1527.8|1528.8|1528.4|1529|1528.8|1528|1527.8|1955
1612368090000|2021-02-03 16:01:30|1529|1528.6|1529.2|1529|1529.8|1529.4|1529|1528.4|2732
1612368100000|2021-02-03 16:01:40|1529|1528.8|1530.2|1529.8|1531|1530.6|1529|1528.6|33821
1612368110000|2021-02-03 16:01:50|1530.4|1530|1530.4|1530|1530.6|1530.2|1530|1529.8|4214
1612368120000|2021-02-03 16:02:00|1530.6|1530.2|1531.6|1531.2|1531.6|1531.4|1530.4|1530|15384
1612368130000|2021-02-03 16:02:10|1531.4|1531|1531.4|1531|1532|1531.8|1531.2|1531|7842
1612368140000|2021-02-03 16:02:20|1531.2|1530.8|1531.4|1531|1531.4|1531.2|1530.8|1530.4|9079
1612368150000|2021-02-03 16:02:30|1531.6|1531.2|1532.6|1532.4|1532.6|1532.4|1531.6|1531|6128
1612368160000|2021-02-03 16:02:40|1532.8|1532.6|1533.6|1533.4|1533.6|1533.4|1532.8|1532.6|3568
1612368170000|2021-02-03 16:02:50|1533.4|1533|1532|1531.6|1533.4|1533|1531.8|1531.4|8726
1612368180000|2021-02-03 16:03:00|1532.2|1532|1530.8|1530.4|1532.6|1532.2|1530.8|1530.4|10743
1612368190000|2021-02-03 16:03:10|1531|1530.6|1531|1530.6|1531.4|1531|1531|1530.6|5497
1612368200000|2021-02-03 16:03:20|1530.8|1530.4|1531|1530.6|1531|1530.8|1530.4|1530|1300
1612368210000|2021-02-03 16:03:30|1530.8|1530.8|1531|1530.6|1531|1530.8|1530.8|1530.6|665
1612368220000|2021-02-03 16:03:40|1530.8|1530.4|1530.6|1530.2|1530.8|1530.4|1530.4|1530|8037
1612368230000|2021-02-03 16:03:50|1530.4|1530|1530.6|1530.2|1530.6|1530.2|1530.4|1530|1830
1612368240000|2021-02-03 16:04:00|1530.4|1530|1529.6|1529.2|1530.4|1530.2|1529.4|1529|8312
1612368250000|2021-02-03 16:04:10|1529.8|1529.4|1529.6|1529.4|1530|1529.6|1529.6|1529.2|6624
1612368260000|2021-02-03 16:04:20|1529.8|1529.6|1531|1530.4|1531|1530.8|1529.8|1529.4|25979
1612368270000|2021-02-03 16:04:30|1531.4|1530.6|1531.4|1531|1531.6|1531.2|1531.4|1530.6|5182
1612368280000|2021-02-03 16:04:40|1531.2|1531.2|1532.4|1532|1532.6|1532.2|1531.2|1531|12046
1612368290000|2021-02-03 16:04:50|1532.6|1532.2|1531.8|1531.4|1532.6|1532.2|1531.6|1531.4|6605
1612368300000|2021-02-03 16:05:00|1532|1531.6|1531.6|1531.4|1532|1531.6|1531.4|1531|3416
1612368310000|2021-02-03 16:05:10|1531.8|1531.6|1532.6|1532.2|1532.8|1532.6|1531.8|1531.6|4595
1612368320000|2021-02-03 16:05:20|1532.8|1532|1532.2|1532|1532.8|1532|1532|1531.8|811
1612368330000|2021-02-03 16:05:30|1532.4|1532.2|1533.2|1533|1533.6|1533.2|1532.4|1532.2|8268
1612368340000|2021-02-03 16:05:40|1533.4|1533.2|1533.6|1533.2|1533.6|1533.2|1533|1532.8|11303
1612368350000|2021-02-03 16:05:50|1533.8|1533.4|1533.8|1533.4|1533.8|1533.6|1533.8|1533.4|3682
1612368360000|2021-02-03 16:06:00|1534|1533.6|1533.8|1533.4|1534.2|1533.8|1533.6|1533.4|8788
1612368370000|2021-02-03 16:06:10|1533.6|1533.2|1533.6|1533.4|1533.8|1533.6|1533.4|1533|10228
1612368380000|2021-02-03 16:06:20|1533.4|1533.2|1533.2|1533|1533.4|1533.2|1533|1532.8|5344
1612368390000|2021-02-03 16:06:30|1533.4|1533.2|1533.6|1533.2|1533.6|1533.4|1533.4|1533|2637
1612368400000|2021-02-03 16:06:40|1533.8|1533.4|1533|1532.6|1534|1533.8|1533|1532.6|16254
1612368410000|2021-02-03 16:06:50|1532.8|1532.4|1530|1529.6|1533|1532.6|1530|1529.6|13178
1612368420000|2021-02-03 16:07:00|1529.8|1529.4|1530.4|1530|1530.8|1530.6|1529.4|1529|21155
1612368430000|2021-02-03 16:07:10|1530.6|1530.2|1529.2|1529|1530.6|1530.2|1529.2|1529|15102
1612368440000|2021-02-03 16:07:20|1529.4|1529.2|1529.8|1529.6|1530.2|1530|1529.2|1529|9463
1612368450000|2021-02-03 16:07:30|1529.6|1529.4|1530.2|1530|1530.4|1530.2|1529.6|1529.2|8994
1612368460000|2021-02-03 16:07:40|1530.4|1529.8|1530|1529.8|1530.6|1530.4|1530|1529.8|12664
1612368470000|2021-02-03 16:07:50|1529.8|1529.6|1529.8|1529.6|1529.8|1529.8|1529.8|1529.6|0
1612368480000|2021-02-03 16:08:00|1530|1529.8|1530.6|1530.2|1531|1530.6|1530|1529.8|13570
1612368490000|2021-02-03 16:08:10|1530.4|1530|1530.4|1530|1530.6|1530.2|1530.2|1530|9191
1612368500000|2021-02-03 16:08:20|1530.6|1530.2|1530.6|1530.2|1531|1530.8|1530.6|1530.2|8164
1612368510000|2021-02-03 16:08:30|1530.4|1530|1530.8|1530.4|1531.2|1531|1530.2|1530|8381
1612368520000|2021-02-03 16:08:40|1530.6|1530.2|1530.6|1530|1530.8|1530.4|1530.2|1530|3681
1612368530000|2021-02-03 16:08:50|1530.4|1530.2|1530.4|1530|1530.4|1530.2|1530.4|1530|200
1612368540000|2021-02-03 16:09:00|1530.6|1530.2|1531.8|1531.2|1531.8|1531.2|1530.6|1530.2|24774
1612368550000|2021-02-03 16:09:10|1531.6|1531|1531.8|1531.4|1531.8|1531.4|1531.4|1531|1505
1612368560000|2021-02-03 16:09:20|1532|1531.6|1532.6|1532.4|1532.8|1532.6|1532|1531.4|14903
1612368570000|2021-02-03 16:09:30|1532.4|1532.2|1532.4|1531.8|1532.6|1532.2|1532.2|1531.8|3477
1612368580000|2021-02-03 16:09:40|1532.2|1531.6|1531.6|1531.2|1532.2|1531.6|1531.4|1531.2|4696
1612368590000|2021-02-03 16:09:50|1531.4|1531|1531|1530.4|1531.4|1531.2|1530.4|1530|9186
1612368600000|2021-02-03 16:10:00|1530.8|1530.6|1530.2|1529.8|1531.4|1531|1530.2|1529.8|15517
1612368610000|2021-02-03 16:10:10|1530|1529.6|1529.4|1529|1530.4|1530.2|1529.4|1529|4753
1612368620000|2021-02-03 16:10:20|1529.6|1529.2|1529|1528.6|1529.8|1529.4|1529|1528.6|14362
1612368630000|2021-02-03 16:10:30|1528.8|1528.4|1527.6|1527.4|1528.8|1528.6|1527.6|1527.4|62445
1612368640000|2021-02-03 16:10:40|1527.4|1527.2|1527.2|1527|1527.6|1527.4|1527.2|1527|11840
1612368650000|2021-02-03 16:10:50|1527|1526.8|1526.8|1526.6|1527.8|1527.6|1526.8|1526.6|24881
1612368660000|2021-02-03 16:11:00|1526.6|1526.4|1525.6|1525.2|1526.6|1526.4|1525.4|1525.2|22418
1612368670000|2021-02-03 16:11:10|1525.4|1525|1527.2|1526.6|1527.2|1526.8|1525.2|1525|22052
1612368680000|2021-02-03 16:11:20|1527|1526.4|1525|1524.6|1527.2|1526.8|1525|1524.6|8470
1612368690000|2021-02-03 16:11:30|1524.8|1524.4|1522.8|1522.4|1524.8|1524.4|1522.6|1522.2|20249
1612368700000|2021-02-03 16:11:40|1522.6|1522.2|1526|1525.6|1526.8|1526|1522.4|1522.2|32038
1612368710000|2021-02-03 16:11:50|1526.2|1525.8|1526.2|1525.8|1526.2|1525.8|1525.6|1525.2|6545
1612368720000|2021-02-03 16:12:00|1526.4|1526|1526.2|1525.8|1527.4|1527.2|1526.2|1525.8|11597
1612368730000|2021-02-03 16:12:10|1526.6|1526|1526.6|1526.4|1526.8|1526.4|1526.2|1525.8|4095
1612368740000|2021-02-03 16:12:20|1526.8|1526.6|1528|1527.6|1528|1527.8|1526.8|1526.4|5584
1612368750000|2021-02-03 16:12:30|1527.8|1527.4|1528.4|1528|1528.4|1528|1527.6|1527.2|1746
1612368760000|2021-02-03 16:12:40|1528.6|1527.8|1528.4|1528|1528.6|1528.2|1527.8|1527.6|6235
1612368770000|2021-02-03 16:12:50|1528.8|1528.2|1529|1528.6|1529.6|1529|1528.8|1528.2|4724
1612368780000|2021-02-03 16:13:00|1528.8|1528.4|1528.8|1528.4|1529.6|1529.2|1528.4|1528|12513
1612368790000|2021-02-03 16:13:10|1529|1528.6|1529.2|1528.8|1529.4|1529.2|1528.8|1528.4|15994
1612368800000|2021-02-03 16:13:20|1529.4|1529|1528.8|1528.6|1529.4|1529.2|1528.8|1528.4|2082
1612368810000|2021-02-03 16:13:30|1529|1528.4|1529.8|1529.2|1529.8|1529.4|1529|1528.4|3711
1612368820000|2021-02-03 16:13:40|1529.6|1529.4|1529.6|1529.2|1530|1529.6|1529.4|1529.2|1351
1612368830000|2021-02-03 16:13:50|1529.4|1529|1529.8|1529.4|1529.8|1529.6|1529|1528.4|3368
1612368840000|2021-02-03 16:14:00|1529.6|1529.2|1529.4|1529|1529.8|1529.4|1529.4|1529|2917
1612368850000|2021-02-03 16:14:10|1529.2|1528.8|1528.8|1528.4|1529.4|1528.8|1528.8|1528.4|14636
1612368860000|2021-02-03 16:14:20|1529|1528.6|1529.8|1529.4|1529.8|1529.6|1529|1528.6|7767
1612368870000|2021-02-03 16:14:30|1530.2|1530|1530|1529.6|1530.6|1530.2|1529.8|1529.6|14463
1612368880000|2021-02-03 16:14:40|1529.8||1529.8||1529.8||1529.8||0
1612368890000|2021-02-03 16:14:50|1529.6|1529.4|1529.2|1528.8|1529.6|1529.4|1529.2|1528.8|4771
1612368900000|2021-02-03 16:15:00|1529.4|1529|1529.6|1529.4|1529.6|1529.4|1529.2|1528.8|4987
1612368910000|2021-02-03 16:15:10|1529.8|1529.6|1530|1529.6|1530.2|1530|1529.8|1529.6|7051
1612368920000|2021-02-03 16:15:20|1529.8|1529.4|1530.4|1529.8|1530.4|1530|1529.4|1529|4244
1612368930000|2021-02-03 16:15:30|1530.2|1530|1529.8|1529.6|1530.4|1530|1529.6|1529.2|1883
1612368940000|2021-02-03 16:15:40|1529.6|1529.4|1529|1528.8|1529.8|1529.6|1529|1528.8|3329
1612368950000|2021-02-03 16:15:50|1529.2|1529|1529.8|1529.4|1529.8|1529.6|1529.2|1529|2487
1612368960000|2021-02-03 16:16:00|1529.6|1529.2|1530.8|1530.4|1531|1530.4|1529.6|1529.2|3338
1612368970000|2021-02-03 16:16:10|1531|1530.2|1529.4|1529|1531|1530.4|1529.2|1528.8|492
1612368980000|2021-02-03 16:16:20|1529.2|1528.8|1529.2|1528.6|1529.2|1528.8|1528.8|1528.2|1659
1612368990000|2021-02-03 16:16:30|1529|1528.8|1529.4|1529|1529.4|1529.2|1529|1528.8|740
1612369000000|2021-02-03 16:16:40|1529.6|1529.2|1529|1528.4|1529.6|1529.4|1528.8|1528.4|3548
1612369010000|2021-02-03 16:16:50|1528.8|1528.6|1528.4|1528.2|1529|1528.6|1528.4|1528.2|2906
1612369020000|2021-02-03 16:17:00|1528.6|1528.4|1527.6|1527.4|1528.6|1528.4|1527.6|1527.4|3792
1612369030000|2021-02-03 16:17:10|1527.8|1527.6|1528|1527.6|1528.2|1528|1527.8|1527.6|1644
1612369040000|2021-02-03 16:17:20|1528.2|1527.8|1527.8|1527.4|1528.2|1528|1527.6|1527.2|1988
1612369050000|2021-02-03 16:17:30|1527.6|1527.2|1527.6|1527|1527.6|1527.2|1527.4|1527|0
1612369060000|2021-02-03 16:17:40|1527.8|1527.2|1528.8|1528.2|1528.8|1528.6|1527.6|1527.2|6890
1612369070000|2021-02-03 16:17:50|1528.6|1528.4|1528.8|1528.6|1528.8|1528.6|1528.4|1528.2|0
1612369080000|2021-02-03 16:18:00|1529|1528.8|1529.4|1529|1529.6|1529.2|1529|1528.6|4095
1612369090000|2021-02-03 16:18:10|1529.2|1528.8|1528.6|1528.2|1529.4|1529|1528.6|1528.2|1464
1612369100000|2021-02-03 16:18:20|1528.4|1528|1528.2|1527.6|1528.4|1528|1528|1527.6|405
1612369110000|2021-02-03 16:18:30|1528.4|1528|1528|1527.4|1528.4|1528|1527.6|1527.4|12443
1612369120000|2021-02-03 16:18:40|1527.8|1527.2|1528|1527.6|1528|1527.8|1527.2|1527|13077
1612369130000|2021-02-03 16:18:50|1527.8|1527.4|1528|1527.6|1528|1527.6|1527.4|1527.2|13428
1612369140000|2021-02-03 16:19:00|1528.2|1527.8|1528.6|1528.2|1528.8|1528.6|1528.2|1527.6|8768
1612369150000|2021-02-03 16:19:10|1528.4|1528|1528.6|1528.2|1528.8|1528.4|1528.4|1528|5432
1612369160000|2021-02-03 16:19:20|1528.8|1528.4|1529.2|1528.8|1529.4|1529|1528.8|1528.4|3141
1612369170000|2021-02-03 16:19:30|1529|1528.6|1529|1528.8|1529|1528.8|1528.8|1528.4|842
1612369180000|2021-02-03 16:19:40|1529.2|1529|1530|1529.6|1530.2|1529.8|1529.2|1528.8|9035
1612369190000|2021-02-03 16:19:50|1529.8|1529.4|1530|1529.8|1530.4|1530.2|1529.6|1529.4|4751
1612369200000|2021-02-03 16:20:00|1530.2|1530|1529.8|1529.6|1530.4|1530|1529.8|1529.4|6163
1612369210000|2021-02-03 16:20:10|1530|1529.8|1529.8|1529.4|1530|1529.8|1529.2|1528.8|4716
1612369220000|2021-02-03 16:20:20|1530|1529.6|1530.2|1529.8|1530.4|1530.2|1530|1529.4|18546
1612369230000|2021-02-03 16:20:30|1530|1529.6|1530.6|1530.2|1530.6|1530.4|1529.8|1529.4|4447
1612369240000|2021-02-03 16:20:40|1530.4|1530.4|1531|1530.6|1531|1530.6|1530.4|1530.4|4498
1612369250000|2021-02-03 16:20:50|1531.2|1530.4|1531.2|1531|1531.4|1531.2|1531|1530.4|16791
1612369260000|2021-02-03 16:21:00|1531.4|1531.2|1530.6|1530.4|1531.4|1531.2|1530.4|1530|6413
1612369270000|2021-02-03 16:21:10|1530.4|1530.2|1530.4|1529.8|1530.4|1530.2|1530|1529.6|460
1612369280000|2021-02-03 16:21:20|1530.6|1530|1530.8|1530.4|1530.8|1530.4|1530.6|1529.8|2509
1612369290000|2021-02-03 16:21:30|1530.6|1530.2|1530.4|1530|1530.6|1530.2|1530.2|1530|2127
1612369300000|2021-02-03 16:21:40|1530.2|1529.8|1530.6|1530|1530.6|1530.4|1529.8|1529.4|4554
1612369310000|2021-02-03 16:21:50|1530.4|1530.2|1530.2|1529.8|1530.6|1530.2|1530|1529.6|6697
1612369320000|2021-02-03 16:22:00|1530.4|1530|1530.6|1530.2|1530.8|1530.6|1530.2|1529.8|11411
1612369330000|2021-02-03 16:22:10|1530.4|1530|1529.6|1529.4|1530.4|1530|1529.6|1529.4|685
1612369340000|2021-02-03 16:22:20|1529.4|1529.2|1528.8|1528.6|1529.4|1529.4|1528.8|1528.6|5463
1612369350000|2021-02-03 16:22:30|1529|1528.8|1528.4|1528|1529|1528.8|1528.4|1528|4905
1612369360000|2021-02-03 16:22:40|1528.2|1528.2|1528|1527.8|1528.2|1528.2|1527.8|1527.6|7193
1612369370000|2021-02-03 16:22:50|1528.2|1527.6|1529|1528.6|1529|1528.8|1528.2|1527.6|4685
1612369380000|2021-02-03 16:23:00|1529.2|1528.8|1529.4|1529|1529.4|1529.2|1529.2|1528.8|2642
1612369390000|2021-02-03 16:23:10|1529.2|1528.8|1529.2|1528.8|1529.4|1529|1529|1528.6|5808
1612369400000|2021-02-03 16:23:20|1529.4|1529|1529.2|1529|1529.4|1529.2|1529.2|1528.8|2474
1612369410000|2021-02-03 16:23:30|1529|1528.8|1529|1528.6|1529.2|1529|1528.6|1528.4|4672
1612369420000|2021-02-03 16:23:40|1528.8|1528.8|1528.8|1528.4|1529|1528.8|1528.6|1528.2|2201
1612369430000|2021-02-03 16:23:50|1528.6|1528.6|1528.6|1528.4|1528.6|1528.6|1528.6|1528.4|2
1612369440000|2021-02-03 16:24:00|1528.4|1528.2|1528.2|1527.8|1528.4|1528.2|1528|1527.6|5257
1612369450000|2021-02-03 16:24:10|1528|1527.6|1528.6|1528.2|1528.6|1528.4|1527.8|1527.6|2528
1612369460000|2021-02-03 16:24:20|1528.8|1528.4|1529.4|1528.8|1529.4|1529|1528.6|1528.2|51920
1612369470000|2021-02-03 16:24:30|1529.2|1529|1529.6|1529.2|1530|1529.6|1529|1528.6|7393
1612369480000|2021-02-03 16:24:40|1529.4|1529|1529.6|1529.2|1529.8|1529.4|1529.2|1529|738
1612369490000|2021-02-03 16:24:50|1529.4|1529.4|1530|1529.8|1530|1529.8|1529.4|1529.4|15198
1612369500000|2021-02-03 16:25:00|1529.8|1529.6|1528.8|1528.4|1529.8|1529.6|1528.8|1528.2|8963
1612369510000|2021-02-03 16:25:10|1529|1528.8|1528.4|1528|1529|1528.8|1528.2|1527.8|6161
1612369520000|2021-02-03 16:25:20|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|1528.2|1527.8|347
1612369530000|2021-02-03 16:25:30|1528|1527.6|1526.4|1526|1528|1527.6|1526.2|1526|8712
1612369540000|2021-02-03 16:25:40|1526.2|1526.2|1526.8|1526.4|1526.8|1526.6|1526.2|1525.8|7419
1612369550000|2021-02-03 16:25:50|1526.6|1526.2|1527|1526.6|1527|1526.8|1526.6|1526.2|6262
1612369560000|2021-02-03 16:26:00|1526.8|1526.8|1527.2|1526.8|1527.2|1526.8|1526.4|1526.2|21957
1612369570000|2021-02-03 16:26:10|1527|1527|1525.6|1525.2|1527.2|1527|1525.6|1525.2|10782
1612369580000|2021-02-03 16:26:20|1525.4|1525.4|1526|1525.8|1526.4|1526|1525.4|1525.2|16646
1612369590000|2021-02-03 16:26:30|1525.8|1525.6|1526.4|1526|1526.6|1526.4|1525.8|1525.6|13578
1612369600000|2021-02-03 16:26:40|1526.6|1526.2|1526|1525.6|1526.6|1526.4|1526|1525.6|4674
1612369610000|2021-02-03 16:26:50|1525.8|1525.4|1525.8|1525.4|1526|1525.6|1525.8|1525.2|1532
1612369620000|2021-02-03 16:27:00|1526|1525.6|1526.2|1526|1526.4|1526.2|1526|1525.6|3884
1612369630000|2021-02-03 16:27:10|1526.4|1525.8|1526.6|1526.4|1526.6|1526.4|1526.4|1525.8|2925
1612369640000|2021-02-03 16:27:20||1526.2||1526.4||1526.4||1526.2|1735
1612369650000|2021-02-03 16:27:30|1527.2|1526.6|1527|1526.8|1527.2|1526.8|1526.6|1526.4|17731
1612369660000|2021-02-03 16:27:40|1526.8|1526.6|1526.6|1526.2|1526.8|1526.6|1526.6|1526.2|2655
1612369670000|2021-02-03 16:27:50|1526.4|1526.4|1526.6|1526.2|1526.6|1526.4|1526.4|1526|2342
1612369680000|2021-02-03 16:28:00|1526.4|1526|1526.4|1526.2|1526.6|1526.2|1526.2|1526|1689
1612369690000|2021-02-03 16:28:10|1526.2|1526|1527.2|1526.8|1527.2|1527|1526.2|1526|5945
1612369700000|2021-02-03 16:28:20|1527|1526.6|1526.6|1526.4|1527.2|1526.8|1526.6|1526.2|1325
1612369710000|2021-02-03 16:28:30|1526.8|1526.2|1526.8|1526.6|1527|1526.6|1526.8|1526.2|4549
1612369720000|2021-02-03 16:28:40|1526.6|1526.4|1525.8|1525.2|1526.8|1526.6|1525.8|1525.2|8578
1612369730000|2021-02-03 16:28:50|1525.6|1525.4|1526.4|1526|1526.4|1526|1525.6|1525.2|15271
1612369740000|2021-02-03 16:29:00|1526.6|1526.2|1526.6|1526.2|1526.8|1526.6|1526.4|1526|11340
1612369750000|2021-02-03 16:29:10|1526.8|1526.4|1527.2|1526.8|1527.2|1527|1526.6|1526.4|7206
1612369760000|2021-02-03 16:29:20|1527.4|1527|1527.4|1527.2|1527.4|1527.2|1527|1526.8|4956
1612369770000|2021-02-03 16:29:30|1527.2|1527|1527.2|1527|1527.4|1527|1527.2|1527|4137
1612369780000|2021-02-03 16:29:40|1527.4|1527.2|1527.6|1527.2|1527.6|1527.4|1527.4|1527.2|4810
1612369790000|2021-02-03 16:29:50|1527.4|1527|1527.6|1526.8|1527.6|1527|1527|1526.6|5657
1612425620000|2021-02-04 08:00:20|1518.8|1516.2|1517.2|1515.2|1518.8|1516.2|1515.4|1515|242154
1612425630000|2021-02-04 08:00:30|1516.2|1515|1521.6|1519.4|1524|1522.4|1516.2|1515|49303
1612425640000|2021-02-04 08:00:40|1522.6|1519.6|1524.8|1523.4|1529|1528|1522|1519.6|96644
1612425650000|2021-02-04 08:00:50|1525.8|1523|1526.8|1525.6|1527.4|1526|1522.4|1520|26874
1612425660000|2021-02-04 08:01:00|1526.2|1523.6|1524.8|1522.8|1527|1525|1522.4|1521|27518
1612425670000|2021-02-04 08:01:10|1523.8|1522.2|1522.4|1520.4|1526.8|1525|1520.6|1520.4|10201
1612425680000|2021-02-04 08:01:20|1523.2|1522|1526|1524.4|1526|1524.4|1523.2|1520.4|11200
1612425690000|2021-02-04 08:01:30|1525.8|1524.2|1526|1524.8|1526|1525.2|1523|1522.2|8991
1612425700000|2021-02-04 08:01:40|1525.4|1524.6|1526|1524|1526|1524.6|1524.2|1522.8|17454
1612425710000|2021-02-04 08:01:50|1525|1524.4|1533|1531.4|1533|1531.4|1525|1524|54049
1612425720000|2021-02-04 08:02:00|1533.8|1531.8|1534.4|1532.2|1535|1533.2|1533|1531.8|9410
1612425730000|2021-02-04 08:02:10|1534|1532|1533.8|1531|1534.8|1532|1532|1529|20575
1612425740000|2021-02-04 08:02:20|1534.6|1531.6|1533.8|1531.6|1535|1532|1533|1531.6|1800
1612425750000|2021-02-04 08:02:30|1533.4|1533|1528.8|1525.2|1533.8|1533|1528|1525|7086
1612425760000|2021-02-04 08:02:40|1528.4|1525|1527.8|1525.2|1529.4|1529|1525.8|1525|1523
1612425770000|2021-02-04 08:02:50|1527|1525|1530|1528.2|1530|1528.2|1525.6|1523|17070
1612425780000|2021-02-04 08:03:00|1529.8|1528|1529.6|1527.6|1530|1528.6|1528|1527|10268
1612425790000|2021-02-04 08:03:10|1529.8|1528|1533|1530.2|1533|1532|1528.8|1527.6|22644
1612425800000|2021-02-04 08:03:20|1532.8|1531.4|1534|1531|1534|1531.4|1532.6|1530.2|7200
1612425810000|2021-02-04 08:03:30|1532|1531.2|1531.2|1529.2|1534.8|1532|1530.2|1529.2|50635
1612425820000|2021-02-04 08:03:40|1532|1529.4|1534.8|1533|1535|1534.2|1531.8|1529.4|36718
1612425830000|2021-02-04 08:03:50|1534|1532.2|1535.4|1534.6|1536|1534.6|1533.2|1532.2|21235
1612425840000|2021-02-04 08:04:00|1535|1534.4|1542|1540.2|1542|1541|1534.6|1534|65249
1612425850000|2021-02-04 08:04:10|1541.8|1539|1539.2|1536.6|1543|1541.6|1539|1535.2|13782
1612425860000|2021-02-04 08:04:20|1539.4|1537.2|1539.2|1537.4|1539.4|1538.2|1539.2|1537.2|5326
1612425870000|2021-02-04 08:04:30|1538.4|1537.2|1537.2|1535.2|1539.4|1537.4|1535|1534|19436
1612425880000|2021-02-04 08:04:40|1537|1535.4|1537|1535|1538.6|1535.6|1536|1535|3780
1612425890000|2021-02-04 08:04:50|1535.4|1535.2|1538|1535.6|1538|1535.8|1533.8|1532.4|11401
1612425900000|2021-02-04 08:05:00|1537|1536|1536|1534.8|1538|1536.4|1536|1534.6|5987
1612425910000|2021-02-04 08:05:10|1535.4|1534.6|1536.4|1534.4|1536.4|1535.8|1535.2|1533.6|20018
1612425920000|2021-02-04 08:05:20|1535.4|1534|1535.4|1534|1536.4|1534.4|1534|1532.8|11431
1612425930000|2021-02-04 08:05:30|1535|1535|1537.2|1535.2|1537.4|1535.2|1534.8|1532.8|5610
1612425940000|2021-02-04 08:05:40|1537|1535.4|1539|1536.8|1539|1536.8|1536.8|1535|10041
1612425950000|2021-02-04 08:05:50|1540|1537|1540|1538.6|1540|1538.8|1539|1537|7858
1612425960000|2021-02-04 08:06:00|1539.8|1538.8|1542.8|1540.8|1543|1541|1539.8|1538.8|4949
1612425970000|2021-02-04 08:06:10|1543|1541|1545.2|1544|1545.4|1544.6|1543|1541|17896
1612425980000|2021-02-04 08:06:20|1544|1542.8|1545.4|1544.2|1545.4|1544.2|1543.6|1542.4|14050
1612425990000|2021-02-04 08:06:30|1545.2|1544.6|1547|1546.2|1547|1546.2|1545|1544.6|14257
1612426000000|2021-02-04 08:06:40|1547.2|1546.6|1548.4|1547|1548.6|1548|1547.2|1545|16803
1612426010000|2021-02-04 08:06:50|1548.6|1547.6|1544.8|1543.2|1548.6|1547.6|1544.4|1542.6|31100
1612426020000|2021-02-04 08:07:00|1544.2|1543.4|1542|1541|1544.6|1543.6|1542|1541|71500
1612426030000|2021-02-04 08:07:10|1541.6|1540.8|1541.2|1539.6|1542|1540.8|1539.4|1538|22198
1612426040000|2021-02-04 08:07:20|1542|1539.8|1541.6|1539.4|1542|1540.6|1540.2|1538|7712
1612426050000|2021-02-04 08:07:30|1541.2|1539.6|1540.8|1539.6|1541.2|1539.6|1540.8|1539.6|0
1612426060000|2021-02-04 08:07:40|1539.8|1539.4|1539.4|1538.2|1540.8|1539.4|1539.4|1538|2726
1612426070000|2021-02-04 08:07:50|1539.2|1538.4|1539.6|1537.6|1539.8|1538.4|1539|1537.2|2836
1612426080000|2021-02-04 08:08:00|1539.4|1537.4|1537.4|1536|1539.4|1537.4|1537.4|1536|2430
1612426090000|2021-02-04 08:08:10|1537.6|1536.2|1536.4|1534.8|1538.2|1536.2|1536|1534.8|5666
1612426100000|2021-02-04 08:08:20|1536.2|1535|1536.8|1535.2|1536.8|1535.6|1536.2|1535|6900
1612426110000|2021-02-04 08:08:30|1536.4|1536|1536.4|1535|1536.8|1536|1536.4|1535|649
1612426120000|2021-02-04 08:08:40|1535.4|1534.8|1534.4|1532.8|1536.4|1534.8|1532.4|1531|15112
1612426130000|2021-02-04 08:08:50|1535|1533.6|1534|1533.2|1536|1534.6|1534|1532.8|4208
1612426140000|2021-02-04 08:09:00|1533.8|1533|1533.8|1532.6|1534.4|1533.4|1533.4|1531.8|3585
1612426150000|2021-02-04 08:09:10|1534.4|1533.2|1534.8|1533.2|1535|1534|1534.4|1533|8583
1612426160000|2021-02-04 08:09:20|1535|1533.6|1535|1534.2|1535|1534.2|1534|1533.2|5138
1612426170000|2021-02-04 08:09:30|1536|1534|1535.8|1534.8|1536|1535|1535|1534|6762
1612426180000|2021-02-04 08:09:40|1536|1535.2|1535|1534|1536|1535.2|1535|1534|4055
1612426190000|2021-02-04 08:09:50|1534.8|1534.2|1535.2|1534|1535.8|1534.4|1534.8|1533|10466
1612426200000|2021-02-04 08:10:00|1535|1534.4|1535|1534.4|1535|1534.4|1534.8|1534.4|0
1612426210000|2021-02-04 08:10:10|1535.2|1534.8|1535.8|1535|1536|1535.2|1535|1534|11164
1612426220000|2021-02-04 08:10:20|1535.4|1534.8|1535|1534|1535.4|1535|1535|1534|959
1612426230000|2021-02-04 08:10:30|1534.6|1533.2|1534|1533|1535|1533.2|1533.2|1532.8|2492
1612426240000|2021-02-04 08:10:40|1533.8|1533.2|1534|1533.2|1534|1533.2|1533.6|1533.2|448
1612426250000|2021-02-04 08:10:50|1533.6|1533.6|1534|1533|1534|1533.6|1533|1532.8|8137
1612426260000|2021-02-04 08:11:00|1533.8|1532.8|1535|1534.2|1535|1534.2|1533.8|1532.8|2646
1612426270000|2021-02-04 08:11:10|1535.2|1534.4|1534.6|1533.2|1535.6|1534.6|1534.2|1532.8|13586
1612426280000|2021-02-04 08:11:20|1535|1533.4|1535.6|1534.4|1536|1535.6|1535|1533.4|4903
1612426290000|2021-02-04 08:11:30|1535.4|1534.8|1535.4|1535|1536|1535|1535.2|1534.4|1827
1612426300000|2021-02-04 08:11:40|1535.8|1534.6|1536.8|1536.2|1536.8|1536.2|1535.4|1534.6|11458
1612426310000|2021-02-04 08:11:50|1536.6|1536|1535.8|1534.2|1536.8|1536.2|1535.6|1534.2|11220
1612426320000|2021-02-04 08:12:00|1535.4|1535|1536|1534.6|1536.8|1535.6|1533.4|1533|13139
1612426330000|2021-02-04 08:12:10|1536.2|1534.4|1536.2|1535|1536.4|1535.2|1535.6|1534.4|1995
1612426340000|2021-02-04 08:12:20|1535.6|1534.4|1536.2|1534.4|1536.2|1534.4|1535.6|1534.4|300
1612426350000|2021-02-04 08:12:30|1536.4|1534.6|1535.6|1534.4|1536.6|1535.4|1535.2|1534.4|6157
1612426360000|2021-02-04 08:12:40|1536|1534.6|1535.2|1534.4|1536.6|1535.4|1535|1534.2|20982
1612426370000|2021-02-04 08:12:50|1535.4|1535|1535.4|1534.6|1535.4|1535|1535|1534|2029
1612426380000|2021-02-04 08:13:00|1535.2|1535|1537.8|1536.8|1538.6|1537.2|1534.2|1533.2|15272
1612426390000|2021-02-04 08:13:10|1537.6|1537|1536.6|1536.2|1537.6|1537|1536.6|1536|706
1612426400000|2021-02-04 08:13:20|1536.8|1537.2|1539.4|1538.4|1539.8|1538.8|1536.8|1536.6|15633
1612426410000|2021-02-04 08:13:30|1539.2|1538.2|1539.2|1538.2|1539.4|1538.4|1538.8|1538.2|502
1612426420000|2021-02-04 08:13:40|1539.4|1538.6|1539.8|1538.8|1539.8|1538.8|1539|1538.4|3845
1612426430000|2021-02-04 08:13:50|1539.4|1539|1539.8|1539.2|1539.8|1539.2|1539|1538.6|1296
1612426440000|2021-02-04 08:14:00|1539.6|1539|1539.4|1537.8|1541.2|1539.6|1539|1537.6|24189
1612426450000|2021-02-04 08:14:10|1539.2|1537.4|1537.4|1536.4|1539.2|1537.4|1537.4|1536.2|3398
1612426460000|2021-02-04 08:14:20|1537.2|1535.6|1537.2|1535.8|1537.2|1536|1536.6|1535|4617
1612426470000|2021-02-04 08:14:30|1537|1536.6|1536.6|1535.6|1537.2|1536.6|1536.6|1535|700
1612426480000|2021-02-04 08:14:40|1536.4|1535.2|1536.4|1534.8|1536.4|1535.4|1535|1534|13641
1612426490000|2021-02-04 08:14:50|1536.2|1534.6|1535.8|1534|1536.2|1534.6|1535.2|1534|1748
1612426500000|2021-02-04 08:15:00|1535.6|1534.2|1535|1534|1535.6|1534.2|1534.6|1533|4152
1612426510000|2021-02-04 08:15:10|1534.6|1533.4|1534.8|1533.8|1535|1534|1534|1533.2|14262
1612426520000|2021-02-04 08:15:20|1535|1534|1535.2|1534.4|1535.6|1535|1534.4|1533.6|20264
1612426530000|2021-02-04 08:15:30|1535.4|1534.8|1535.8|1535.2|1536|1535.2|1534.6|1533.8|5707
1612426540000|2021-02-04 08:15:40|1536|1535|1535|1534.4|1536|1535|1535|1534|1339
1612426550000|2021-02-04 08:15:50|1534.8|1533.8|1534.8|1533.8|1534.8|1533.8|1534.8|1533.8|1957
1612426560000|2021-02-04 08:16:00|1534.4|1534|1535.4|1534.4|1535.4|1534.4|1533.8|1533|10113
1612426570000|2021-02-04 08:16:10|1535.6|1535|1535.8|1535|1535.8|1535.2|1535.6|1535|996
1612426580000|2021-02-04 08:16:20|1536|1534.4|1536.8|1536.2|1537|1536.6|1535.4|1534.4|23033
1612426590000|2021-02-04 08:16:30|1537|1536.6|1536.6|1535.8|1537.6|1536.6|1535.8|1535|29312
1612426600000|2021-02-04 08:16:40|1536|1536|1536.4|1535.8|1536.8|1536|1535.6|1535.2|14120
1612426610000|2021-02-04 08:16:50|1536.8|1536.2|1536|1535.2|1536.8|1536.2|1535.2|1534.2|39124
1612426620000|2021-02-04 08:17:00|1536.2|1535.6|1537.6|1537|1537.6|1537.2|1536.2|1535.2|8610
1612426630000|2021-02-04 08:17:10|1537.8|1536.8|1537.4|1536.4|1537.8|1537.2|1537.4|1536.4|2235
1612426640000|2021-02-04 08:17:20|1537.6|1537|1537.8|1537.6|1538|1537.6|1537.2|1536.2|7032
1612426650000|2021-02-04 08:17:30|1538|1537.4|1538.4|1537.6|1538.6|1537.8|1537.6|1537.4|3673
1612426660000|2021-02-04 08:17:40|1538.2|1537.4|1538.2|1537.6|1538.4|1537.8|1538.2|1537.4|6900
1612426670000|2021-02-04 08:17:50|1538.4|1537.8|1541.4|1540|1541.6|1540.6|1538.4|1537.6|35291
1612426680000|2021-02-04 08:18:00|1541.8|1540.2|1541.8|1540.6|1541.8|1540.8|1541.4|1540.2|1382
1612426690000|2021-02-04 08:18:10|1541.6||1541.4||1541.6||1541.4||2000
1612426700000|2021-02-04 08:18:20|1541.2|1540.2|1541.6|1540.6|1541.6|1540.8|1541|1540.2|1497
1612426710000|2021-02-04 08:18:30|1541.8|1540.8|1539.4|1539|1541.8|1541|1539.4|1539|7064
1612426720000|2021-02-04 08:18:40|1539.2|1538.2|1536.8|1536|1539.2|1538.2|1536.8|1536|5061
1612426730000|2021-02-04 08:18:50|1537|1536.2|1536.4|1535.6|1537.4|1536.6|1536.2|1535.2|12140
1612426740000|2021-02-04 08:19:00|1536.8|1536|1537.6|1536.2|1538.2|1537|1536.2|1535.2|16807
1612426750000|2021-02-04 08:19:10|1536.8|1536.4|1539|1537.6|1539|1537.6|1536.4|1535.6|13754
1612426760000|2021-02-04 08:19:20|1539.2|1537.8|1538.8|1537.4|1539.4|1538|1537.8|1536.2|8972
1612426770000|2021-02-04 08:19:30|1539.2|1538|1539|1538.2|1539.4|1538.2|1538.2|1537.4|2550
1612426780000|2021-02-04 08:19:40|1539.2|1538.6|1539|1538.2|1539.2|1538.6|1538.8|1538.2|1401
1612426790000|2021-02-04 08:19:50|1538.8|1537.8|1538.4|1537.2|1538.8|1538.2|1537.4|1537.2|4776
1612426800000|2021-02-04 08:20:00|1537.8|1537|1538.4|1536.8|1538.4|1537.2|1537.8|1536.6|87
1612426810000|2021-02-04 08:20:10|1538.2|1538|1538.4|1537|1538.4|1538|1538.2|1537|75
1612426820000|2021-02-04 08:20:20|1538.8|1537.6|1541|1540.2|1541|1540.4|1538.8|1537|5873
1612426830000|2021-02-04 08:20:30|1541.2|1540.6|1542.6|1541.6|1543|1542.2|1541.2|1540.2|23141
1612426840000|2021-02-04 08:20:40|1542.8|1541.8|1541.8|1540.6|1543.6|1542.6|1541.8|1540.6|6662
1612426850000|2021-02-04 08:20:50|1542|1540.8|1543.4|1542.6|1543.6|1543|1542|1540.8|9569
1612426860000|2021-02-04 08:21:00|1543|1542.4|1542.8|1542|1543.4|1542.4|1542|1541.6|2876
1612426870000|2021-02-04 08:21:10|1542.2|1541|1542.8|1542.2|1543|1542.2|1541.8|1541|8207
1612426880000|2021-02-04 08:21:20|1542.6|1541.8|1542.2|1541.2|1542.6|1541.8|1542|1541|5255
1612426890000|2021-02-04 08:21:30|1542|1540.8|1540|1539.2|1542|1540.8|1540|1539|24660
1612426900000|2021-02-04 08:21:40|1539.8|1539|1538|1537.2|1539.8|1539|1537.8|1537|557
1612426910000|2021-02-04 08:21:50|1537.8|1537|1537.6|1536.6|1539.2|1538.2|1537.6|1536.4|2024
1612426920000|2021-02-04 08:22:00|1537.8|1536.8|1538.4|1536.8|1538.4|1537|1537.8|1536.6|5830
1612426930000|2021-02-04 08:22:10|1537.4|1536.6|1537.2|1536.4|1537.4|1536.8|1536.4|1535.6|8309
1612426940000|2021-02-04 08:22:20|1536.6|1536.2|1536|1535.2|1537.2|1536.2|1535.8|1535|2954
1612426950000|2021-02-04 08:22:30|1535.8|1535.4|1535.8|1535.4|1535.8|1535.4|1535.4|1535|2501
1612426960000|2021-02-04 08:22:40|1536.2|1535.2|1536.6|1535.4|1536.8|1536|1536.2|1535.2|562
1612426970000|2021-02-04 08:22:50|1536.4|1536|1538.6|1537.4|1538.6|1537.6|1536|1535.4|20841
1612426980000|2021-02-04 08:23:00|1539|1538|1538.8|1538.2|1539.2|1538.2|1538.8|1537.4|290
1612426990000|2021-02-04 08:23:10|1538.6|1537.4|1538.2|1536.8|1538.6|1537.4|1537.2|1536.8|3480
1612427000000|2021-02-04 08:23:20|1538.4|1537.6|1539.6|1538.6|1539.6|1538.8|1538.2|1536.8|6866
1612427010000|2021-02-04 08:23:30|1539|1538|1538.8|1538|1539|1538|1538.8|1537.8|198
1612427020000|2021-02-04 08:23:40|1538.6|1538.2|1539|1537.6|1539|1538.2|1538.6|1537.4|1049
1612427030000|2021-02-04 08:23:50|1539.2|1538.2|1539.8|1538.2|1540|1538.8|1538.8|1537.6|2676
1612427040000|2021-02-04 08:24:00|1539.6|1539|1539.6|1539|1539.8|1539.2|1539.2|1539|1077
1612427050000|2021-02-04 08:24:10|1539.8|1539.2|1540.8|1539.4|1541.2|1540|1539.8|1539.2|6863
1612427060000|2021-02-04 08:24:20|1541|1539.6|1540.8|1539.4|1541.2|1540.4|1540.6|1539.4|3798
1612427070000|2021-02-04 08:24:30|1540|1539.6|1541.2|1540.4|1541.2|1540.6|1540|1539.4|13788
1612427080000|2021-02-04 08:24:40|1541|1540.6|1541.8|1540.8|1542|1540.8|1541|1540.6|492
1612427090000|2021-02-04 08:24:50|1542|1541.2|1541.2|1540|1542.6|1541.6|1540.6|1540|5179
1612427100000|2021-02-04 08:25:00|1541.4|1541|1541.2|1540|1541.6|1541|1541|1540|2950
1612427110000|2021-02-04 08:25:10|1541|1539.8|1540.6|1539.2|1541|1539.8|1540.6|1539|1030
1612427120000|2021-02-04 08:25:20|1540.8|1539.4|1540.4|1539.6|1540.8|1539.6|1540.4|1539.4|150
1612427130000|2021-02-04 08:25:30|1540.8|1540.2|1541.6|1541.2|1541.6|1541.2|1540.6|1540.2|3412
1612427140000|2021-02-04 08:25:40|1541.4|1540.6|1542.6|1541.4|1542.8|1541.6|1541.4|1540.6|8708
1612427150000|2021-02-04 08:25:50|1543|1541.6|1544|1543.2|1544.6|1543.6|1542.8|1541.6|16179
1612427160000|2021-02-04 08:26:00|1543.8|1543.4|1544.2|1543|1544.2|1543.4|1543.8|1542.6|2071
1612427170000|2021-02-04 08:26:10|1544.6|1543.4|1544|1543.2|1544.6|1543.4|1543.8|1543.2|2579
1612427180000|2021-02-04 08:26:20|1543.8|1543|1544|1543.2|1544|1543.2|1543.6|1543|1827
1612427190000|2021-02-04 08:26:30|1543.6|1543|1544|1543.2|1544|1543.2|1543.6|1542.6|4468
1612427200000|2021-02-04 08:26:40|1543.8|1542.6|1543.8|1542.6|1543.8|1543.2|1543.6|1542.6|422
1612427210000|2021-02-04 08:26:50|1544|1543.2|1547|1546.2|1547.2|1546.4|1543|1542.6|77110
1612427220000|2021-02-04 08:27:00|1546.4|1546|1548.6|1547.6|1549|1548.2|1546.2|1545.8|28355
1612427230000|2021-02-04 08:27:10|1548.8|1548|1548.8|1548|1548.8|1548.2|1548.4|1547.4|6624
1612427240000|2021-02-04 08:27:20|1548.6|1548.2|1549.6|1548.8|1550|1549.6|1548.6|1548.2|22090
1612427250000|2021-02-04 08:27:30|1549.4|1548.6|1551.6|1550.4|1552.8|1552|1549.2|1548.4|71929
1612427260000|2021-02-04 08:27:40|1551.8|1550.6|1552.4|1551|1552.4|1551.6|1551.6|1550.6|677
1612427270000|2021-02-04 08:27:50|1552.2|1551.2|1549.6|1548.8|1552.2|1551.2|1549.4|1548|11650
1612427280000|2021-02-04 08:28:00|1549|1548.2|1547.4|1546|1549.2|1548.8|1547|1545.6|5481
1612427290000|2021-02-04 08:28:10|1547.2|1546.2|1547.4|1546.2|1547.4|1546.2|1547.2|1546.2|660
1612427300000|2021-02-04 08:28:20|1546.8|1545.4|1545.4|1544.4|1547.4|1545.4|1545.2|1543.4|6179
1612427310000|2021-02-04 08:28:30|1545.6|1544.6|1545.8|1544.8|1546.2|1544.8|1545.2|1544.6|4799
1612427320000|2021-02-04 08:28:40|1546.2|1545.2|1548.6|1547.4|1548.6|1547.4|1545.8|1545.2|7125
1612427330000|2021-02-04 08:28:50|1548.4|1547.6|1549.6|1547.8|1549.8|1548.4|1548|1547.6|5444
1612427340000|2021-02-04 08:29:00|1549.4|1548|1548.2|1547.2|1549.4|1548.2|1547.8|1547|7188
1612427350000|2021-02-04 08:29:10|1547.8|1547.4|1547.8|1547.2|1548.2|1548|1547.6|1546.8|4611
1612427360000|2021-02-04 08:29:20|1547.4|1546.8|1547.6|1547|1548|1547.2|1547.4|1546.8|2456
1612427370000|2021-02-04 08:29:30|1547.4|1547.2|1548.6|1547.6|1549|1548.2|1547.4|1546.4|13381
1612427380000|2021-02-04 08:29:40|1548.8|1548|1548|1547.2|1548.8|1548.4|1548|1546.6|11710
1612427390000|2021-02-04 08:29:50|1548.2|1547.4|1552.6|1551.6|1552.8|1552|1548.2|1547.4|25779
1612427400000|2021-02-04 08:30:00|1552.2|1550.8|1550.8|1549.6|1552.6|1551|1550|1549|6710
1612427410000|2021-02-04 08:30:10|1550.6|1549.2|1553.6|1552.6|1554|1553.2|1549.2|1549|17153
1612427420000|2021-02-04 08:30:20|1553.2|1551.8|1553.2|1552.4|1553.8|1553.4|1552.6|1551.8|15330
1612427430000|2021-02-04 08:30:30|1553|1553|1556.2|1555|1556.4|1555.2|1551.8|1551.2|51208
1612427440000|2021-02-04 08:30:40|1555.6|1554.6|1555.2|1554.8|1556.4|1555.8|1555|1554.4|12724
1612427450000|2021-02-04 08:30:50|1555.4|1555|1555|1554.2|1556|1555.2|1553.8|1553.4|9384
1612427460000|2021-02-04 08:31:00|1554.8|1553.6|1555|1553.6|1555|1554.2|1554|1553.4|3729
1612427470000|2021-02-04 08:31:10|1554.8|1554|1554.2|1553.4|1555|1554.2|1553.6|1553.2|6977
1612427480000|2021-02-04 08:31:20|1554|1553|1553.2|1552.4|1554|1553.4|1552.8|1552.2|2844
1612427490000|2021-02-04 08:31:30|1553|1552.2|1552.6|1551.2|1553|1552.2|1552|1551|10088
1612427500000|2021-02-04 08:31:40|1552.4|1551.4|1551.2|1550.4|1552.6|1551.6|1550.8|1550.4|13714
1612427510000|2021-02-04 08:31:50|1551.4|1550.8|1551.2|1550.4|1551.4|1550.8|1550.8|1550.4|1927
1612427520000|2021-02-04 08:32:00|1551|1550.6|1552.2|1551.6|1552.4|1552|1551|1550.4|13054
1612427530000|2021-02-04 08:32:10|1552.4|1552|1552.2|1551.4|1552.6|1552|1552|1551.4|4896
1612427540000|2021-02-04 08:32:20|1552|1551.6|1551.8|1551.4|1553|1552.2|1551.8|1551.4|5225
1612427550000|2021-02-04 08:32:30|1551.6|1551|1551.4|1551|1552|1551.2|1551.4|1551|12164
1612427560000|2021-02-04 08:32:40|1551.2|1550.4|1551.8|1551.2|1551.8|1551.2|1551|1550.2|16947
1612427570000|2021-02-04 08:32:50|1551.6|1551|1551.6|1551|1551.8|1551|1551.4|1550.6|2020
1612427580000|2021-02-04 08:33:00|1551.8|1551.2|1551.4|1550.6|1551.8|1551.2|1551.4|1550.2|3509
1612427590000|2021-02-04 08:33:10|1551|1550|1551.2|1550.8|1551.6|1551.2|1551|1550|3944
1612427600000|2021-02-04 08:33:20|1551|1550.6|1551.4|1550.2|1551.6|1551|1551|1550.2|9460
1612427610000|2021-02-04 08:33:30|1551.2|1551|1550.2|1549.6|1551.4|1551|1550.2|1549.2|4249
1612427620000|2021-02-04 08:33:40|1550|1549.2|1549.6|1549|1550.2|1549.6|1549.4|1549|2017
1612427630000|2021-02-04 08:33:50|1549.4|1548.2|1549.2|1548.6|1549.6|1549.2|1549|1548.2|17775
1612427640000|2021-02-04 08:34:00|1549|1548.2|1549|1548.2|1549.2|1548.6|1548.4|1547.6|4350
1612427650000|2021-02-04 08:34:10|1549.2|1548|1548.2|1547.4|1549.2|1548|1548|1547.2|6410
1612427660000|2021-02-04 08:34:20|1548.8|1547.6|1549.2|1548.4|1549.4|1548.4|1548|1547.6|5767
1612427670000|2021-02-04 08:34:30|1549|1548.2|1547|1546.2|1549|1548.2|1547|1546|5371
1612427680000|2021-02-04 08:34:40|1546.8|1545.6|1546.2|1545.6|1546.8|1545.8|1545.8|1545|6313
1612427690000|2021-02-04 08:34:50|1546.6|1545.8|1546.2|1545.6|1546.6|1545.8|1546.2|1545.6|3717
1612427700000|2021-02-04 08:35:00|1546|1545|1545|1544|1546|1545|1545|1544|58141
1612427710000|2021-02-04 08:35:10|1544.8|1544.2|1544.8|1544|1545.4|1545.2|1544.8|1543.6|9219
1612427720000|2021-02-04 08:35:20|||||||||1000
1612427730000|2021-02-04 08:35:30|1544.6|1543.6|1543.4|1542.6|1544.6|1543.6|1543.4|1542.4|2332
1612427740000|2021-02-04 08:35:40|1543.8|1542.8|1544|1543.4|1544.4|1543.4|1543.4|1542.6|3650
1612427750000|2021-02-04 08:35:50|1543.8|1542.8|1543.2|1542.2|1544|1543.2|1542.8|1542.2|9952
1612427760000|2021-02-04 08:36:00||1543||1542.2||1543||1542.2|125
1612427770000|2021-02-04 08:36:10|1543|1542|1541.8|1541|1543|1542|1541.8|1540.6|30898
1612427780000|2021-02-04 08:36:20|1542|1541.2|1545.4|1544.8|1545.6|1544.8|1542|1541|18627
1612427790000|2021-02-04 08:36:30|1545|1545|1546.4|1545.8|1546.4|1545.8|1545|1545|15050
1612427800000|2021-02-04 08:36:40|1546.2|1545.6|1544.2|1543.6|1546.2|1545.6|1544|1543|5960
1612427810000|2021-02-04 08:36:50|1544.6|1543.8|1543|1542|1545.2|1544|1543|1541.6|3177
1612427820000|2021-02-04 08:37:00|1542.8|1542.6|1543.8|1543|1543.8|1543.4|1542.8|1542.6|7263
1612427830000|2021-02-04 08:37:10|1544|1543.4|1544|1543.4|1544|1543.4|1543.8|1543.2|1200
1612427840000|2021-02-04 08:37:20|1544.4|1543.6|1544.4|1543.4|1545|1544.2|1544.4|1543.2|9244
1612427850000|2021-02-04 08:37:30|1544.6|1543.6|1544.6|1544|1544.6|1544|1544.6|1543.6|0
1612427860000|2021-02-04 08:37:40|1544.4|1543.8|1543.8|1542.8|1544.4|1543.8|1543.6|1542.8|10444
1612427870000|2021-02-04 08:37:50|1544|1543.2|1545|1544.6|1545|1544.6|1544|1543.2|9037
1612427880000|2021-02-04 08:38:00|1544.6|1544|1545|1544.4|1545|1544.6|1544.6|1544|1033
1612427890000|2021-02-04 08:38:10|1544.6|1544|1545|1544.6|1545|1544.6|1544.4|1544|1190
1612427900000|2021-02-04 08:38:20|1544.8|1544|1545.4|1544.8|1545.6|1544.8|1544.4|1543.6|1754
1612427910000|2021-02-04 08:38:30|1545.2|1544.4|1544.4|1544|1545.4|1544.6|1544.4|1544|3065
1612427920000|2021-02-04 08:38:40|1544.2|1543.4|1544.2|1543.2|1544.4|1544|1544|1543.2|3135
1612427940000|2021-02-04 08:39:00|1544.6|1543.6|1544.6|1544|1545|1544|1544.4|1543.2|2324
1612427950000|2021-02-04 08:39:10|1544.4|1543.6|1544.2|1543.6|1544.6|1543.6|1544|1543.4|1475
1612427960000|2021-02-04 08:39:20|1544.4|1543.4|1543.4|1543|1544.4|1544.2|1543.4|1543|7563
1612427970000|2021-02-04 08:39:30|1543.2|1542.8|1543.2|1542.8|1543.6|1543.2|1543.2|1542.6|4930
1612427980000|2021-02-04 08:39:40|1543|1542.6|1542.4|1542.2|1543.2|1542.8|1542.4|1542|9750
1612427990000|2021-02-04 08:39:50|1542.2|1542|1541|1540.4|1542.4|1542|1541|1540.4|7614
1612428000000|2021-02-04 08:40:00|1540.8|1540.6|1540.4|1539.8|1541|1540.8|1540|1539.2|23592
1612428010000|2021-02-04 08:40:10|1540.2|1540|1541.4|1541|1541.8|1541|1540.2|1539.8|10743
1612428020000|2021-02-04 08:40:20|1541.2|1540.8|1542|1541.4|1542|1541.6|1541.2|1540.4|5460
1612428030000|2021-02-04 08:40:30|1541.8|1541.2|1541.6|1540.6|1542|1541.4|1541.4|1540.6|100
1612428040000|2021-02-04 08:40:40|1541.4|1540.4|1540|1539.2|1541.4|1540.6|1540|1539.2|1295
1612428050000|2021-02-04 08:40:50|1539.8|1539.4|1539.8|1539.2|1539.8|1539.4|1539.4|1539|1408
1612428060000|2021-02-04 08:41:00|1539.6|1539.6|1540|1539.6|1540.2|1539.6|1539.6|1539.2|11213
1612428070000|2021-02-04 08:41:10|1540.2|1539.8|1540.2|1539.8|1540.6|1540.2|1540|1539.4|2840
1612428080000|2021-02-04 08:41:20|1540|1539.4|1540|1539.4|1540.2|1539.8|1540|1539.4|420
1612428090000|2021-02-04 08:41:30|1539.8|1539.2|1539.2|1538.6|1540|1539.2|1539.2|1538.6|3059
1612428100000|2021-02-04 08:41:40|1539.4|1538.8|1539.4|1538.8|1539.6|1539|1539.2|1538.8|1677
1612428110000|2021-02-04 08:41:50|1539.6|1539|1539.8|1539|1540.2|1539.4|1539.6|1538.6|5301
1612428120000|2021-02-04 08:42:00|1539.4|1538.8|1539|1538.6|1539.8|1539|1539|1538|2275
1612428130000|2021-02-04 08:42:10|1538.8|1538.2|1539|1538.4|1539|1538.6|1538.2|1537.6|7314
1612428140000|2021-02-04 08:42:20|1539.2|1538.6|1538.8|1538|1539.4|1538.8|1538.6|1538|7344
1612428150000|2021-02-04 08:42:30|1539|1538.2|1539|1538.4|1539|1538.6|1538.6|1538|4843
1612428160000|2021-02-04 08:42:40|1538.8|1538|1538.4|1538|1539|1538.4|1538.2|1537.6|4272
1612428170000|2021-02-04 08:42:50|1538.6|1538.2|1538.6|1538.2|1538.8|1538.4|1538.6|1538.2|1088
1612428180000|2021-02-04 08:43:00|1538.8|1538.4|1539.4|1539|1539.6|1539.2|1538.8|1538.2|12139
1612428200000|2021-02-04 08:43:20|1539.6|1539.2|1540.8|1540.4|1540.8|1540.4|1539.6|1539|14102
1612428210000|2021-02-04 08:43:30|1541|1540.6|1541|1540.8|1541.2|1540.8|1540.8|1540.4|2594
1612428220000|2021-02-04 08:43:40|1540.8|1540.6|1540|1539.2|1541|1540.6|1540|1539.2|2094
1612428230000|2021-02-04 08:43:50|1539.8|1539|1538.8|1538|1539.8|1539.2|1538.8|1538|8680
1612428240000|2021-02-04 08:44:00|1538.2|1537.6|1539|1538.6|1539|1538.6|1538|1537.4|7351
1612428250000|2021-02-04 08:44:10|1539.2|1538.8|1539.2|1538.8|1539.2|1538.8|1538.8|1538|3610
1612428270000|2021-02-04 08:44:30|1539.4|1539|1539.2|1538.4|1539.8|1539.6|1539.2|1538.4|5686
1612428280000|2021-02-04 08:44:40|1539.4|1538.8|1539.6|1539.2|1539.6|1539.2|1539.4|1538.4|4120
1612428290000|2021-02-04 08:44:50|1539.4|1538.8|1538.2|1537.2|1539.4|1538.8|1537.6|1537|2465
1612428300000|2021-02-04 08:45:00|1538.4|1537.6|1539.6|1538.8|1539.8|1539.2|1538.2|1537.2|9852
1612428310000|2021-02-04 08:45:10|1539.4|1538.4|1539|1538.4|1539.4|1538.8|1539|1538.4|1417
1612428320000|2021-02-04 08:45:20|1538.8|1538.2|1538.6|1538|1538.8|1538.2|1538|1537.2|3144
1612428330000|2021-02-04 08:45:30|1538.4|1537.6|1538.6|1537.6|1538.6|1538|1538|1537.6|2016
1612428340000|2021-02-04 08:45:40|1538||1538||1538||1538||1215
1612428350000|2021-02-04 08:45:50|1538.4|1537.8|1538.4|1538|1538.6|1538.2|1538.2|1537.6|1065
1612428360000|2021-02-04 08:46:00|1538.2|1537.8|1539|1538.6|1539|1538.6|1538.2|1537.6|9574
1612428370000|2021-02-04 08:46:10|1539.2|1538.8|1539|1538.4|1539.2|1539|1538.8|1538.4|1114
1612428380000|2021-02-04 08:46:20|1538.8|1538.6|1539|1538.4|1539|1538.6|1538.8|1538.4|0
1612428390000|2021-02-04 08:46:30|1538.8|1538.6|1539.2|1538.8|1539.2|1538.8|1538.8|1538.4|1656
1612428400000|2021-02-04 08:46:40|1539.4|1539|1538.8|1538.4|1539.4|1539.2|1538.6|1538.2|3545
1612428410000|2021-02-04 08:46:50|1538.6|1538.2|1538.8|1538.2|1538.8|1538.4|1538.2|1538|3820
1612428420000|2021-02-04 08:47:00|1538.4|1538|1539.2|1538.8|1539.6|1539.4|1538.2|1538|7253
1612428430000|2021-02-04 08:47:10|1539|1538.6|1538.4|1538|1539|1538.6|1538.4|1538|1827
1612428440000|2021-02-04 08:47:20|1538.2|1537.8|1538|1537.8|1538.4|1538|1538|1537.4|7664
1612428450000|2021-02-04 08:47:30|1538.2|1538|1537.6|1537.2|1538.4|1538|1537.6|1537|3420
1612428460000|2021-02-04 08:47:40|1537.8|1537.4|1538|1537.6|1538|1537.6|1537.8|1537.2|650
1612428470000|2021-02-04 08:47:50|1537.8|1537.4|1537.6|1537.2|1537.8|1537.4|1537.4|1537.2|627
1612428480000|2021-02-04 08:48:00|1537.4|1537|1537.4|1537|1538|1537.6|1536.8|1536.4|4963
1612428490000|2021-02-04 08:48:10|1537.2|1536.8|1538.8|1538.2|1539|1538.4|1537.2|1536.4|2883
1612428500000|2021-02-04 08:48:20||1538.4||1538.2||1538.4||1538|0
1612428510000|2021-02-04 08:48:30|1538.6|1538|1538.8|1538.2|1539|1538.2|1538.2|1537.8|1250
1612428520000|2021-02-04 08:48:40|1538.6|1538.4|1539.8|1539.4|1539.8|1539.4|1538.4|1537.8|6312
1612428530000|2021-02-04 08:48:50|1539.6|1539.2|1541.8|1541.2|1542|1541.4|1539.6|1539|23485
1612428540000|2021-02-04 08:49:00|1542|1541.4|1541.8|1541.4|1542.8|1542|1541.6|1541.4|5400
1612428550000|2021-02-04 08:49:10|1542|1541.6|1542.4|1541.8|1542.4|1541.8|1541.6|1541.2|1436
1612428560000|2021-02-04 08:49:20|1542.6|1542.2|1543.8|1543.2|1544|1543.2|1542.6|1542.2|2166
1612428570000|2021-02-04 08:49:30|1543.6|1543.4|1543.4|1543|1544|1543.6|1543.2|1543|1375
1612428580000|2021-02-04 08:49:40||1542.8||1542.6||1543||1542.6|0
1612428590000|2021-02-04 08:49:50|1543.2|1543|1543.4|1543|1543.6|1543.2|1542.6|1542.2|6254
1612428600000|2021-02-04 08:50:00|1543.2|1542.8|1544|1543.4|1544|1543.6|1543|1542.4|1543
1612428610000|2021-02-04 08:50:10|1543.8|1543.6|1543.8|1543.4|1544|1543.8|1543.8|1543.4|2667
1612428620000|2021-02-04 08:50:20|1544|1543.6|1544.8|1544.4|1545|1544.4|1544|1543.6|1190
1612428630000|2021-02-04 08:50:30|1544.6|1544.2|1544.8|1544.2|1545|1544.2|1544|1543.8|2318
1612428640000|2021-02-04 08:50:40|1544.6|1544|1544|1543.6|1544.6|1544.2|1544|1543.4|2368
1612428650000|2021-02-04 08:50:50||1543.4||1543||1543.4||1543|0
1612428660000|2021-02-04 08:51:00|1544.2|1543.2|1544.8|1543.8|1544.8|1543.8|1544.2|1543.2|600
1612428670000|2021-02-04 08:51:10|1544.6|1544|1544.2|1543.8|1544.6|1544.2|1544.2|1543.8|4755
1612428680000|2021-02-04 08:51:20|1544|1543.6|1543.2|1543|1544.4|1544|1543|1542.6|4213
1612428690000|2021-02-04 08:51:30|1543.4|1543.2|1543.8|1543.4|1543.8|1543.4|1543|1542.6|2884
1612428700000|2021-02-04 08:51:40|1543.6|1543.2|1543.2|1542.8|1543.8|1543.4|1543.2|1542.8|200
1612428710000|2021-02-04 08:51:50|1543.4|1543|1544|1543.2|1544.2|1543.2|1543.4|1543|0
1612428720000|2021-02-04 08:52:00|1543.8|1543.4|1543.6|1543|1543.8|1543.6|1543.4|1542.8|1650
1612428730000|2021-02-04 08:52:10|1543.4|1542.8|1542.8|1542.2|1543.4|1543|1542.6|1542|8312
1612428740000|2021-02-04 08:52:20|1542.6|1542|1542.4|1542|1542.8|1542.2|1542.2|1542|1956
1612428750000|2021-02-04 08:52:30|1542.6|1542.2|1542.8|1542.4|1543.2|1543|1542.6|1542.2|1748
1612428760000|2021-02-04 08:52:40|1542.6|1542.2|1542|1541.6|1542.6|1542.4|1542|1541.4|859
1612428770000|2021-02-04 08:52:50|1541.8|1541.8|1541.4|1541.2|1542.2|1541.8|1541.2|1540.8|4114
1612428780000|2021-02-04 08:53:00|1541.2|1541|1541.6|1541.2|1541.6|1541.2|1540.6|1540|11010
1612428790000|2021-02-04 08:53:10|1541.4|1541|1541.6|1540.6|1541.6|1541|1541.2|1540.6|1406
1612428800000|2021-02-04 08:53:20|1541.8|1540.8|1542.8|1542.2|1543.2|1542.6|1541.8|1540.8|4796
1612428810000|2021-02-04 08:53:30|1542.6|1542|1542.2|1541.8|1542.6|1542.2|1542|1541.8|1538
1612428820000|2021-02-04 08:53:40|1542|1541.6|1542.6|1542.2|1542.6|1542.2|1542|1541.6|0
1612428830000|2021-02-04 08:53:50|1542.4|1542|1542.4|1542|1542.6|1542|1542|1541.6|2872
1612428840000|2021-02-04 08:54:00|1542.6|1542.6|1543.6|1542.8|1543.6|1542.8|1542.6|1542.6|1519
1612428850000|2021-02-04 08:54:10|1543.8|1543.2|1543|1542.4|1544|1543.6|1542.6|1542.4|1787
1612428860000|2021-02-04 08:54:20|1543.4|1542.6|1542.6|1542|1543.6|1543.4|1542.6|1542|3705
1612428870000|2021-02-04 08:54:30|1542.8|1542.2|1543|1542.6|1543|1542.8|1542.8|1542.2|3023
1612428880000|2021-02-04 08:54:40|1543.2|1542.8|1544.4|1544.2|1544.4|1544.2|1543.2|1542.8|25737
1612428890000|2021-02-04 08:54:50|1544.2|1544|1544.2|1543.8|1544.2|1544|1544|1543.6|1902
1612428900000|2021-02-04 08:55:00|1544|1543.6|1544|1543.6|1544|1543.8|1543.6|1543.2|1199
1612428910000|2021-02-04 08:55:10|1544.2|1543.8|1545|1544.6|1545|1544.8|1544.2|1543.8|6084
1612428920000|2021-02-04 08:55:20|1544.8|1544.8|1544.8|1544.6|1545|1544.8|1544.8|1544.4|737
1612428930000|2021-02-04 08:55:30|1545|1544.4|1545|1544.6|1545|1544.6|1544.8|1544.2|0
1612428940000|2021-02-04 08:55:40|1544.8|1544.4|1545|1544.6|1545.2|1545|1544.8|1544.4|4277
1612428950000|2021-02-04 08:55:50|1545.2|1544.8|1546.4|1546.2|1546.4|1546.2|1545|1544.8|18207
1612428960000|2021-02-04 08:56:00|1546.2|1546|1548.4|1547.6|1548.4|1548|1546|1545.8|13060
1612428970000|2021-02-04 08:56:10|1548|1547.2|1547|1546.6|1548.4|1547.2|1546.4|1546.2|18572
1612428980000|2021-02-04 08:56:20|1546.8|1546.4|1547.6|1547.2|1547.8|1547.4|1546.6|1546.4|6755
1612428990000|2021-02-04 08:56:30|1547.8|1547.4|1548.4|1548|1548.4|1548|1547.6|1547.2|1135
1612429000000|2021-02-04 08:56:40|1548.2|1548.2|1548|1547.6|1548.4|1548.2|1547.8|1547.4|2319
1612429010000|2021-02-04 08:56:50|1547.8|1547.4|1547.8|1547.2|1547.8|1547.4|1547.8|1547.2|1445
1612429020000|2021-02-04 08:57:00|1548|1547.4|1549|1548.8|1549|1548.8|1548|1547.2|5473
1612429030000|2021-02-04 08:57:10|1548.8|1548.6|1547.2|1546.6|1548.8|1548.6|1547.2|1546.6|5132
1612429040000|2021-02-04 08:57:20|1546.8|1546.4|1544.8|1544.4|1547.2|1546.6|1544.8|1544.2|6985
1612429050000|2021-02-04 08:57:30|1544.6|1544.2|1545.6|1544.8|1545.6|1545.2|1544.6|1544.2|947
1612429060000|2021-02-04 08:57:40|1545.2|1544.6|1544|1543.6|1545.2|1544.6|1544|1543.2|856
1612429070000|2021-02-04 08:57:50|1544.2|1543.8|1544.4|1543.8|1544.4|1544|1544|1543.6|600
1612429080000|2021-02-04 08:58:00|1544.6|1544|1544.6|1544.2|1545.2|1544.8|1544.4|1544|10114
1612429090000|2021-02-04 08:58:10|1544.8|1544|1545|1544.4|1545|1544.6|1544.8|1544|0
1612429100000|2021-02-04 08:58:20|1544.8|1544.2|1543.8|1543.4|1544.8|1544.2|1543.4|1542.8|1271
1612429110000|2021-02-04 08:58:30|1544.2|1544|1543.8|1543.2|1544.6|1544.2|1543.8|1543|25073
1612429120000|2021-02-04 08:58:40|1543.6|1543.4|1542.6|1542.4|1543.6|1543.4|1542.6|1542.4|1694
1612429130000|2021-02-04 08:58:50|1542.8|1542.6|1543.6|1543.2|1543.6|1543.2|1542.8|1542.6|2651
1612429140000|2021-02-04 08:59:00|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.8|1543|4141
1612429150000|2021-02-04 08:59:10|1544|1543.6|1543.6|1543.2|1544.4|1544|1543.6|1543.2|3683
1612429160000|2021-02-04 08:59:20|1543.4|1543|1543|1542.6|1543.4|1543|1542.6|1542.2|3858
1612429170000|2021-02-04 08:59:30|1543.2|1542.4|1543.2|1543|1543.2|1543|1543|1542.4|1719
1612429180000|2021-02-04 08:59:40|1543|1542.8|1541.8|1541.4|1543|1543|1541.8|1541.4|229
1612429190000|2021-02-04 08:59:50|1541.6|1541.2|1541.8|1541.2|1541.8|1541.6|1541.4|1541.2|4821
1612429200000|2021-02-04 09:00:00|1541.6|1541.4|1543|1542.4|1544|1543.8|1541.4|1541|11693
1612429210000|2021-02-04 09:00:10|1542.8|1542.6|1543|1542.4|1543.2|1542.8|1542.6|1542.4|1230
1612429220000|2021-02-04 09:00:20|1543.2|1542.6|1543.4|1543|1543.6|1543.4|1542.6|1542.2|4322
1612429230000|2021-02-04 09:00:30|1543.2|1542.8|1542.6|1542|1543.2|1543|1542.6|1542|0
1612429240000|2021-02-04 09:00:40|1542.4|1542.2|1542.2|1541.4|1542.4|1542.2|1542.2|1541.4|205
1612429250000|2021-02-04 09:00:50|1542|1541.2|1541.8|1541.2|1542|1541.2|1541.8|1541|0
1612429260000|2021-02-04 09:01:00|1541.6|1541|1541.8|1541.2|1542|1541.4|1541.6|1541|0
1612429270000|2021-02-04 09:01:10|1542|1541|1541.6|1541.2|1542|1541.6|1541.4|1541|1374
1612429280000|2021-02-04 09:01:20|1541.8|1541.4|1541.6|1541.4|1542|1541.6|1541.4|1541|742
1612429290000|2021-02-04 09:01:30|1541.4|1541.2|1541.6|1541.4|1541.6|1541.4|1540.8|1540.4|2949
1612429300000|2021-02-04 09:01:40|1541.4|1541.2|1542|1541.6|1542|1541.8|1541.4|1541.2|4539
1612429310000|2021-02-04 09:01:50|1541.8|1541.4|1542|1541.4|1542|1541.6|1541.6|1541.2|1856
1612429320000|2021-02-04 09:02:00|1542.2|1541.6|1542.8|1541.8|1542.8|1542.6|1542.2|1541.6|1994
1612429330000|2021-02-04 09:02:10|1542.6||1542.6||1542.6||1542.4||600
1612429340000|2021-02-04 09:02:20|1542.4||1542.4||1542.4||1542.2||100
1612429350000|2021-02-04 09:02:30|1542.2|1542|1542.2|1541.4|1542.4|1542|1541.8|1541.4|580
1612429360000|2021-02-04 09:02:40|1542.4|1541.6|1542.2|1541.8|1542.6|1542.2|1542|1541.4|1125
1612429370000|2021-02-04 09:02:50|1542.4||1542.2||1542.4||1542.2||0
1612429380000|2021-02-04 09:03:00|1542.4|1542|1541.6|1541.2|1542.4|1542|1541.6|1541.2|2480
1612429390000|2021-02-04 09:03:10|1541.4|1541.4|1540.6|1540.2|1541.4|1541.4|1540.2|1540|7351
1612429400000|2021-02-04 09:03:20|1540.8|1540.4|1540.6|1540.2|1540.8|1540.4|1540.6|1540|926
1612429410000|2021-02-04 09:03:30|1540.8|1540.4|1541.6|1541|1541.6|1541.2|1540.8|1540.4|3648
1612429420000|2021-02-04 09:03:40|1541.4||1541.6||1541.6||1541.4||0
1612429430000|2021-02-04 09:03:50|1541.8|1541.2|1543.2|1542.8|1543.2|1543|1541.8|1541|6660
1612429440000|2021-02-04 09:04:00|1543.4|1543|1544.8|1544.2|1545|1544.2|1543.4|1543|340
1612429450000|2021-02-04 09:04:10|1544.6|1544.4|1544.8|1544.4|1545|1544.8|1544.4|1544.2|1498
1612429460000|2021-02-04 09:04:20|1545|1544.8|1545.4|1544.8|1545.6|1545.4|1545|1544.4|1824
1612429470000|2021-02-04 09:04:30|1545.6|1545|1544.8|1544.4|1545.8|1545.2|1544.6|1544|2490
1612429480000|2021-02-04 09:04:40|1545||1545||1545.2||1545||0
1612429490000|2021-02-04 09:04:50|1545.2|1544.6|1544.8|1544.2|1545.4|1544.8|1544.4|1543.8|7065
1612429500000|2021-02-04 09:05:00|1544.6|1544|1543.6|1543.2|1544.6|1544|1543.6|1543.2|831
1612429510000|2021-02-04 09:05:10|1543.2|1543|1544|1543.4|1544|1543.6|1543.2|1543|4655
1612429520000|2021-02-04 09:05:20|1544.2|1543.6|1544.4|1543.8|1544.8|1544.2|1544.2|1543.6|3355
1612429530000|2021-02-04 09:05:30|1544.6|1544|1544.4|1543.8|1544.8|1544.2|1544.4|1543.8|0
1612429540000|2021-02-04 09:05:40|1544.6|1544|1544.8|1544.2|1544.8|1544.4|1544.2|1543.8|3300
1612429550000|2021-02-04 09:05:50|1545|1544.4|1546.8|1546.4|1546.8|1546.4|1545|1544.4|4911
1612429560000|2021-02-04 09:06:00|1546.6|1546.2|1546.2|1545.6|1546.8|1546.4|1546|1545.6|2575
1612429570000|2021-02-04 09:06:10|1546|1545.8|1545.4|1545|1546|1546|1545.2|1544.6|8730
1612429580000|2021-02-04 09:06:20|1545.2|1544.8|1545.2|1544.8|1545.4|1544.8|1544.8|1544.6|1245
1612429590000|2021-02-04 09:06:30|1545.4|1545|1545.4|1545|1545.4|1545.2|1545.2|1544.8|317
1612429600000|2021-02-04 09:06:40|1545.2||1545.4||1545.4||1545.2||1133
1612429610000|2021-02-04 09:06:50|1545.2|1544.8|1544.8|1544.4|1545.4|1544.8|1544.8|1544.4|2051
1612429620000|2021-02-04 09:07:00|1545|1544.6|1544|1543.6|1545|1544.8|1544|1543.4|6459
1612429630000|2021-02-04 09:07:10|1544.2|1543.8|1544.8|1544.2|1544.8|1544.2|1543.8|1543.6|6464
1612429640000|2021-02-04 09:07:20|1544.6|1544|1545|1544.4|1545|1544.4|1544|1543.6|2728
1612429650000|2021-02-04 09:07:30|1544.8|1544.6|1544.4|1544|1545|1544.8|1544.4|1543.8|2252
1612429660000|2021-02-04 09:07:40|1544.6||1544.6||1544.6||1544.4||0
1612429670000|2021-02-04 09:07:50|1544.4|1544.2|1544.4|1544|1544.8|1544.4|1544.4|1543.8|600
1612429680000|2021-02-04 09:08:00|1544.2|1543.8|1544.6|1544|1544.6|1544.2|1544.2|1543.8|100
1612429690000|2021-02-04 09:08:10|1544.4|1544.2|1544.4|1544.2|1544.6|1544.4|1544.2|1543.8|3450
1612429700000|2021-02-04 09:08:20|1544.2|1544|1543.4|1543|1544.2|1544|1543|1542.6|42638
1612429710000|2021-02-04 09:08:30|1543.2|1542.6|1542.6|1542.2|1543.2|1542.8|1542.6|1542.2|1205
1612429720000|2021-02-04 09:08:40|1542.8|1542.4|1542|1541.4|1542.8|1542.6|1542|1541.4|1530
1612429730000|2021-02-04 09:08:50|1541.8|1541.6|1541.6|1541.4|1542|1541.6|1541.6|1541.4|250
1612429740000|2021-02-04 09:09:00|1541.8|1541.6|1542.6|1542|1542.8|1542.4|1541.8|1541.6|7394
1612429750000|2021-02-04 09:09:10|1542.4|1542.2|1542.2|1542|1542.8|1542.4|1542|1541.6|6992
1612429760000|2021-02-04 09:09:20|1542.4|1542.2|1542.2|1541.8|1542.4|1542.2|1542.2|1541.8|1750
1612429770000|2021-02-04 09:09:30|1542.4|1542|1542.4|1541.8|1542.4|1542.2|1542|1541.8|1184
1612429780000|2021-02-04 09:09:40|1542.2|1542|1542.2|1541.8|1542.4|1542.2|1542.2|1541.8|1600
1612429790000|2021-02-04 09:09:50|1542.4|1542|1542.2|1541.8|1542.4|1542.2|1542|1541.8|6922
1612429800000|2021-02-04 09:10:00|1542|1542|1542|1541.4|1542|1542|1541.6|1541.2|2072
1612429810000|2021-02-04 09:10:10|1541.8|1541.6|1542|1541.2|1542|1541.8|1541.8|1541.2|532
1612429820000|2021-02-04 09:10:20|1541.8||1541.4||1541.8||1541.4||1964
1612429830000|2021-02-04 09:10:30|1541.2|1541|1540.8|1540.4|1541.2|1541|1540.8|1540.4|17558
1612429840000|2021-02-04 09:10:40|1541|1540.6|1540|1539.6|1541|1540.8|1539.8|1539.6|36847
1612429850000|2021-02-04 09:10:50|1540.2||1540.2||1540.2||1540.2||0
1612429860000|2021-02-04 09:11:00|1540|1539.8|1540.2|1539.8|1540.8|1540.6|1540|1539.8|11702
1612429870000|2021-02-04 09:11:10|1540|1539.6|1540|1539.6|1540.2|1539.6|1539.6|1539|2985
1612429880000|2021-02-04 09:11:20|1540.2|1539.8|1540|1539.6|1540.6|1540.4|1540|1539.6|5173
1612429890000|2021-02-04 09:11:30|1539.8|1539.4|1538.8|1538.4|1539.8|1539.4|1538.8|1538.2|1233
1612429900000|2021-02-04 09:11:40|1539|1538.2|1538.2|1538|1539.2|1538.8|1538.2|1538|2559
1612429910000|2021-02-04 09:11:50|1538|1537.8|1538|1537.8|1538.6|1538.2|1538|1537.6|5424
1612429920000|2021-02-04 09:12:00|1537.8|1537.6|1537.4|1536.8|1537.8|1537.6|1537.2|1536.8|342
1612429930000|2021-02-04 09:12:10|1537.6|1537|1537.2|1536.6|1537.6|1537.2|1537|1536.4|1748
1612429940000|2021-02-04 09:12:20|1536.8|1536.4|1536.8|1536.4|1537.4|1537|1536.4|1536.2|14695
1612429950000|2021-02-04 09:12:30|1537|1536.6|1537.2|1537|1537.4|1537.2|1537|1536.4|5775
1612429960000|2021-02-04 09:12:40|1537.4|1537.2|1537.4|1537|1537.4|1537.2|1537.4|1537|237
1612429970000|2021-02-04 09:12:50|1537.6|1537.2|1537.4|1536.8|1537.8|1537.4|1537.4|1536.8|4794
1612429980000|2021-02-04 09:13:00|1537.2|1537.2|1537.8|1537|1537.8|1537.4|1537.2|1536.8|2385
1612429990000|2021-02-04 09:13:10|1537.6|1536.6|1536.2|1535.8|1537.6|1537.2|1535.8|1535.4|17929
1612430000000|2021-02-04 09:13:20|1536.4|1535.6|1536|1535.6|1536.6|1536.4|1536|1535.6|2247
1612430010000|2021-02-04 09:13:30|1535.8|1535.4|1535|1534.6|1536.2|1535.6|1534.8|1534.2|70359
1612430020000|2021-02-04 09:13:40|1534.8|1534.4|1535.8|1535.2|1535.8|1535.4|1534|1533.6|26945
1612430030000|2021-02-04 09:13:50|1535.6|1535.4|1535.6|1535.4|1535.6|1535.6|1535.4|1534.8|930
1612430040000|2021-02-04 09:14:00|1535.8|1535.6|1534.4|1534|1535.8|1535.6|1534.4|1534|16055
1612430050000|2021-02-04 09:14:10|1534.6|1534.2|1534.4|1534|1534.8|1534.4|1534.4|1534|714
1612430060000|2021-02-04 09:14:20|1534.2|1533.8|1532|1531.4|1534.6|1534|1532|1531.2|4550
1612430070000|2021-02-04 09:14:30|1531.4|1531.6|1531|1530.4|1531.6|1531.6|1529.8|1529.6|99362
1612430080000|2021-02-04 09:14:40|1531.2|1530.6|1531.4|1531|1531.6|1531.4|1530.8|1530.4|8287
1612430090000|2021-02-04 09:14:50|1531.2|1530.8|1531.4|1530.8|1531.6|1531.2|1531|1530.6|2630
1612430100000|2021-02-04 09:15:00|1531.6|1531|1532|1531.8|1532.6|1532.2|1531.4|1531|9195
1612430110000|2021-02-04 09:15:10|1531.8|1531.4|1532|1531.2|1532|1531.4|1531.6|1531.2|552
1612430120000|2021-02-04 09:15:20|1531.8|1531.4|1531.8|1531.4|1531.8|1531.6|1531.6|1531.2|10
1612430130000|2021-02-04 09:15:30|1531.6|1531.2|1532|1531.6|1532.2|1531.8|1531.4|1531|10152
1612430140000|2021-02-04 09:15:40|1532.2|1531.8|1533.6|1533|1533.8|1533.2|1532|1531.8|805
1612430150000|2021-02-04 09:15:50|1533.8|1533.2|1533.4|1532.8|1533.8|1533.4|1533|1532.4|2226
1612430160000|2021-02-04 09:16:00|1533.6|1533.2|1534.4|1534.2|1534.6|1534.2|1533.6|1533.2|1625
1612430170000|2021-02-04 09:16:10|1534.2|1534|1535|1534.6|1535.2|1535|1534|1533.8|1657
1612430180000|2021-02-04 09:16:20|1534.8|1534.4|1535.8|1535.4|1535.8|1535.4|1534.8|1534.4|944
1612430190000|2021-02-04 09:16:30|1535.6|1535.2|1535.4|1535|1536|1535.6|1535.2|1534.8|23537
1612430200000|2021-02-04 09:16:40|1535.2|1535.2|1534.8|1534.2|1536|1535.6|1534.6|1534.2|15076
1612430210000|2021-02-04 09:16:50|1534.6|1534.4|1533|1532.6|1534.6|1534.4|1533|1532.6|2889
1612430220000|2021-02-04 09:17:00|1533.2|1532.8|1533.4|1533|1533.6|1533.4|1533|1532.4|5734
1612430230000|2021-02-04 09:17:10|1533.6|1533.2|1534|1533.4|1534.2|1533.8|1533.4|1533.2|5807
1612430240000|2021-02-04 09:17:20|1534.2|1533.6|1533.8|1533|1534.4|1534|1533.8|1533|1136
1612430250000|2021-02-04 09:17:30|1533.6|1532.8|1533.6|1533.2|1533.6|1533.2|1533.2|1532.6|10547
1612430260000|2021-02-04 09:17:40|1533.2|1533|1532.8|1532.2|1533.6|1533|1532.8|1532|6500
1612430270000|2021-02-04 09:17:50|1533|1532.4|1531.6|1531.2|1533.2|1532.8|1531.6|1531.2|6281
1612430280000|2021-02-04 09:18:00|1531.4|1531|1531.4|1530.8|1531.4|1531|1531|1530.8|450
1612430290000|2021-02-04 09:18:10|1531.6|1531.2|1532|1531.6|1532.4|1532|1531.6|1531.2|6594
1612430300000|2021-02-04 09:18:20|1532.2|1531.8|1532|1531.6|1532.6|1532|1531.6|1531.4|3574
1612430310000|2021-02-04 09:18:30|1531.4|1531.4|1530.6|1530|1531.6|1531.6|1530|1529.6|10573
1612430320000|2021-02-04 09:18:40|1530.4|1529.8|1530.8|1530.2|1531.6|1531.2|1530.2|1529.8|4246
1612430330000|2021-02-04 09:18:50|1530.6|1530|1531|1530.6|1531.2|1530.8|1530.6|1530|13075
1612430340000|2021-02-04 09:19:00|1531.2|1530.8|1531.8|1531.4|1531.8|1531.6|1531|1530.8|9719
1612430350000|2021-02-04 09:19:10|1532|1531.6|1532.4|1531.8|1532.6|1532.2|1532|1531.6|1935
1612430360000|2021-02-04 09:19:20|1532.2|1532|1532.6|1532.2|1532.6|1532.4|1532.2|1531.8|1306
1612430370000|2021-02-04 09:19:30|1532.4|1532|1532.4|1531.8|1532.6|1532.2|1532.2|1531.6|2703
1612430380000|2021-02-04 09:19:40|1532.2|1532|1532.2|1531.8|1532.4|1532|1532.2|1531.8|1695
1612430390000|2021-02-04 09:19:50|1532.4|1532|1531.4|1531|1532.4|1532|1531.4|1531|760
1612430400000|2021-02-04 09:20:00|1531.6|1531.4|1531.2|1531|1531.6|1531.4|1531|1530.6|3015
1612430410000|2021-02-04 09:20:10|1531|1530.8|1530.8|1530.2|1531|1531|1530.8|1530.2|11363
1612430420000|2021-02-04 09:20:20|1531|1530.6|1531.4|1530.6|1531.4|1531|1530.8|1530.2|3401
1612430430000|2021-02-04 09:20:30|1531.6|1531|1531.8|1531.2|1532|1531.6|1531.6|1531|2925
1612430440000|2021-02-04 09:20:40|1532|1531.4|1532.8|1532.4|1532.8|1532.4|1531.8|1531.4|1874
1612430450000|2021-02-04 09:20:50|1533|1532.6|1532.4|1531.8|1533|1532.8|1532.2|1531.8|1369
1612430460000|2021-02-04 09:21:00|1532.6|1532|1530.8|1530.4|1532.6|1532.2|1530.8|1530.2|2550
1612430470000|2021-02-04 09:21:10|1531|1530.6|1531|1530.6|1531.2|1530.8|1531|1530.6|1376
1612430480000|2021-02-04 09:21:20|1530.8|1530.2|1530.8|1530.4|1531|1530.4|1530.6|1530.2|200
1612430490000|2021-02-04 09:21:30|1531|1530.6|1531.2|1530.8|1531.8|1531.4|1531|1530.6|14500
1612430500000|2021-02-04 09:21:40|1531|1530.6|1531|1530.6|1531.2|1530.8|1531|1530.6|0
1612430510000|2021-02-04 09:21:50|1531.2|1530.8|1531.8|1531.4|1532|1531.8|1531.2|1530.8|1807
1612430520000|2021-02-04 09:22:00|1531.6|1531.2|1531.8|1531.4|1532|1531.6|1531.6|1531|13837
1612430530000|2021-02-04 09:22:10|1531.6|1531|1531.4|1530.4|1531.8|1531.2|1531|1530.4|1865
1612430540000|2021-02-04 09:22:20|1531.2|1530.6|1531|1530.6|1531.6|1531.2|1530.8|1530.4|2918
1612430550000|2021-02-04 09:22:30|1531.2|1530.8|1531.2|1530.8|1531.6|1531|1531|1530.6|2180
1612430560000|2021-02-04 09:22:40|1531|1530.6|1530.8|1530.4|1531|1530.6|1529.8|1529.6|16051
1612430570000|2021-02-04 09:22:50|1530.6|1530|1530.4|1530|1530.8|1530.4|1529.8|1529.4|20638
1612430580000|2021-02-04 09:23:00|1530.6|1530.2|1530.6|1530.2|1530.6|1530.4|1530.4|1530|3116
1612430590000|2021-02-04 09:23:10|1530.8|1530.4|1532.2|1531.8|1532.2|1532|1530.8|1530.4|7102
1612430600000|2021-02-04 09:23:20|1532.4|1532|1532|1531.6|1532.8|1532.2|1531.8|1531.4|3160
1612430610000|2021-02-04 09:23:30|1531.8|1531.4|1531.8|1531.2|1532|1531.6|1531.6|1531|11138
1612430620000|2021-02-04 09:23:40|1531.6|1531|1531|1530.4|1531.6|1531|1530.8|1530.4|2005
1612430630000|2021-02-04 09:23:50|1531.2|1530.6|1531.6|1531.2|1531.6|1531.2|1531.2|1530.6|2651
1612430640000|2021-02-04 09:24:00|1531.4|1531|1531.8|1531.4|1531.8|1531.6|1531.2|1530.8|4084
1612430650000|2021-02-04 09:24:10|1531.6|1531.6|1531.8|1530.8|1532.2|1531.8|1531.6|1530.8|1794
1612430660000|2021-02-04 09:24:20|1531.6|1531.2|1531.4|1531|1532|1531.8|1531.4|1530.8|3504
1612430670000|2021-02-04 09:24:30|1531.2|1530.8|1530|1529.6|1531.4|1531|1529.8|1529.4|4265
1612430680000|2021-02-04 09:24:40|1530.2|1529.8|1530.2|1530|1530.2|1530|1530|1529.6|3814
1612430690000|2021-02-04 09:24:50|1530|1529.8|1531.6|1531.2|1531.6|1531.2|1530|1529.8|13338
1612430700000|2021-02-04 09:25:00|1531.8|1531.4|1532|1531.4|1532.2|1531.6|1531.8|1531.4|200
1612430710000|2021-02-04 09:25:10|1531.8|1531.6|1532.4|1532.2|1532.4|1532.2|1531.8|1531.4|1796
1612430720000|2021-02-04 09:25:20|1532.2|1532|1532.4|1531.8|1532.4|1532|1532|1531.4|1537
1612430730000|2021-02-04 09:25:30|1532.2|1531.6|1532|1531.8|1532.2|1531.8|1532|1531.6|2000
1612430740000|2021-02-04 09:25:40|1532.2|1531.6|1532|1531.6|1532.2|1532|1531.8|1531.6|2522
1612430750000|2021-02-04 09:25:50|1531.8|1531.4|1531.8|1531.4|1532.2|1531.8|1531.6|1531.2|1919
1612430760000|2021-02-04 09:26:00|1532|1531.6|1531.8|1531.2|1532|1531.8|1531.6|1531.2|603
1612430770000|2021-02-04 09:26:10|1531.6|1531.4|1531.6|1531.2|1531.8|1531.6|1531.6|1531.2|2388
1612430780000|2021-02-04 09:26:20|1532|1531.4|1532.6|1532.2|1532.6|1532.2|1531.8|1531.2|3288
1612430790000|2021-02-04 09:26:30|1532.8|1532.4|1532.4|1532|1533.2|1532.8|1532.2|1532|4478
1612430800000|2021-02-04 09:26:40|1532.2|1531.8|1531.2|1530.8|1532.4|1532|1531|1530.8|6143
1612430810000|2021-02-04 09:26:50|1531.4|1531|1531.4|1530.8|1531.4|1531.2|1531.2|1530.8|1043
1612430820000|2021-02-04 09:27:00|1531.2|1531|1532.4|1531.8|1532.4|1531.8|1531|1531|3017
1612430830000|2021-02-04 09:27:10|1532.2|1532|1532.8|1532.4|1532.8|1532.4|1532.2|1531.8|3
1612430840000|2021-02-04 09:27:20||1532.2||1532.2||1532.4||1532.2|0
1612430850000|2021-02-04 09:27:30|1532.6|1532.4|1532.6|1532.2|1532.8|1532.4|1532.4|1532.2|1149
1612430860000|2021-02-04 09:27:40|1532.4|1532|1532.2|1531.6|1532.4|1532|1532.2|1531.6|1225
1612430870000|2021-02-04 09:27:50|1532|1531.4|1531.6|1531|1532|1531.4|1531.4|1531|4441
1612430880000|2021-02-04 09:28:00|1531.8|1531.2|1532.2|1531.6|1532.4|1532|1531.6|1531.2|4101
1612430890000|2021-02-04 09:28:10|1532|1531|1532|1531|1532.2|1532|1531.6|1531|10119
1612430900000|2021-02-04 09:28:20|1531.8|1531.2|1531.6|1531.2|1531.8|1531.4|1531.6|1531.2|0
1612430910000|2021-02-04 09:28:30|1531.8|1531.4|1531.6|1531.2|1531.8|1531.4|1531.4|1531.2|340
1612430920000|2021-02-04 09:28:40|1531.4|1531|1530.6|1530.2|1531.6|1531|1530.4|1530.2|4842
1612430930000|2021-02-04 09:28:50|1530.8|1530.4|1530.8|1530.4|1530.8|1530.6|1530.8|1530.4|890
1612430940000|2021-02-04 09:29:00|1530.6|1530.2|1530.6|1530.2|1530.8|1530.4|1530.6|1530.2|682
1612430950000|2021-02-04 09:29:10|1530.8|1530|1531|1530.2|1531|1530.2|1530|1529.8|11978
1612430960000|2021-02-04 09:29:20|1530.8|1530|1530.4|1530|1530.8|1530.2|1530.4|1529.8|1411
1612430980000|2021-02-04 09:29:40|1530.2|1529.8|1530|1529.6|1530.2|1530|1530|1529.4|4424
1612430990000|2021-02-04 09:29:50|1530.2|1529.8|1530.2|1530|1530.2|1530|1530|1529.4|4143
1612431010000|2021-02-04 09:30:10|1530.4|1529.8|1530.8|1530.4|1530.8|1530.6|1530.4|1529.2|5946
1612431020000|2021-02-04 09:30:20|1531|1530.6|1531|1530.4|1531|1530.6|1530.8|1530.4|1822
1612431030000|2021-02-04 09:30:30|1530.8|1530.6|1531|1530.6|1531|1530.6|1530.8|1530.6|2450
1612431040000|2021-02-04 09:30:40|1530.2|1530|1530.2|1529.4|1530.6|1530|1530.2|1529.4|8109
1612431050000|2021-02-04 09:30:50|1530|1530|1528.6|1528.2|1530.2|1530|1528.2|1528|16348
1612431060000|2021-02-04 09:31:00|1528.8|1528.4|1529.4|1529|1529.6|1529.2|1528.8|1528.4|2382
1612431070000|2021-02-04 09:31:10|1529.6|1529.2|1529.6|1529|1529.6|1529.4|1529.6|1528.8|1307
1612431080000|2021-02-04 09:31:20|1529.8|1529.2|1529.6|1529|1530|1529.8|1529.6|1529|7919
1612431090000|2021-02-04 09:31:30|1529.8|1529.4|1530.6|1529.8|1530.6|1529.8|1529.6|1529|4146
1612431100000|2021-02-04 09:31:40|1530.4||1530.4||1530.4||1530.4||1004
1612431110000|2021-02-04 09:31:50|1530|1529.6|1530|1529.8|1530|1529.8|1530|1529.6|0
1612431120000|2021-02-04 09:32:00|1530.4|1530|1531.4|1531|1531.6|1531|1530.4|1530|1925
1612431130000|2021-02-04 09:32:10|1531.2|1531.2|1531.8|1531.4|1531.8|1531.6|1531.2|1531.2|1081
1612431140000|2021-02-04 09:32:20|1531.6|1531.2|1530.8|1530.4|1531.8|1531.2|1530.6|1530.4|3350
1612431150000|2021-02-04 09:32:30|1531|1530.6|1528.4|1528|1531|1530.6|1528.2|1528|2764
1612431160000|2021-02-04 09:32:40|1528.6|1528.2|1528.6|1528.2|1528.8|1528.6|1528.4|1528.2|1442
1612431170000|2021-02-04 09:32:50|1528.8|1528.4|1528.4|1528|1528.8|1528.4|1528.2|1528|5786
1612431180000|2021-02-04 09:33:00|1528.6|1528.2|1529.6|1529.2|1530|1529.6|1528.6|1528.2|11428
1612431190000|2021-02-04 09:33:10|1529.8|1529.4|1529.2|1528.6|1529.8|1529.4|1529.2|1528.6|1868
1612431200000|2021-02-04 09:33:20|1528.8|1528.4|1528.4|1528|1529.2|1528.4|1528|1527.6|4629
1612431210000|2021-02-04 09:33:30|1528.6|1528.2|1528.4|1528|1528.6|1528.4|1528.2|1528|2135
1612431220000|2021-02-04 09:33:40|1528.2|1527.8|1528|1527.6|1528.2|1527.8|1528|1527.6|200
1612431230000|2021-02-04 09:33:50|1527.8|1527.8|1527.8|1527.4|1527.8|1527.8|1527.6|1527.4|1206
1612431240000|2021-02-04 09:34:00|1527.6|1527.2|1527.4|1526.8|1527.6|1527.2|1527|1526.4|19212
1612431250000|2021-02-04 09:34:10||1526.6||1526.4||1526.6||1526.4|0
1612431260000|2021-02-04 09:34:20|1527.2||1527||1527.2||1527||250
1612431270000|2021-02-04 09:34:30|1526.8|1526.2|1527|1526.6|1527|1526.8|1526.6|1526.2|2492
1612431280000|2021-02-04 09:34:40|1526.8|1526.4|1526|1525.6|1527|1526.8|1525.8|1525.6|6281
1612431290000|2021-02-04 09:34:50|1525.8|1525.4|1525.8|1525.4|1525.8|1525.6|1525.6|1525.2|1452
1612431300000|2021-02-04 09:35:00|1525.6|1525.6|1525.8|1525.6|1525.8|1525.6|1525.4|1525.2|2373
1612431310000|2021-02-04 09:35:10|1526|1525.8|1527|1526.4|1527.2|1526.6|1526|1525.6|8880
1612431320000|2021-02-04 09:35:20|1527.2|1526.6|1527|1526.6|1527.2|1527|1527|1526.2|850
1612431330000|2021-02-04 09:35:30|1526.8|1526.2|1527|1526.6|1527|1526.8|1526.8|1526.2|1750
1612431340000|2021-02-04 09:35:40|1527.4|1526.8|1528|1527.4|1528|1527.4|1527.4|1526.8|879
1612431350000|2021-02-04 09:35:50|1527.8|1527.6|1528.8|1528|1529|1528|1527.6|1527.4|2449
1612431360000|2021-02-04 09:36:00|1528.6||1528.6||1528.6||1528.6||0
1612431370000|2021-02-04 09:36:10|1528.8|1528.2|1529|1528.6|1529.2|1529|1528.6|1528|3034
1612431380000|2021-02-04 09:36:20|1528.8|1528.4|1528.6|1528.2|1528.8|1528.4|1528.4|1528|1034
1612431390000|2021-02-04 09:36:30|1528.8|1528|1528.2|1527.6|1528.8|1528|1528|1527.6|953
1612431410000|2021-02-04 09:36:50|1528|1527.8|1528|1527.4|1528|1527.8|1527.8|1527.2|102
1612431420000|2021-02-04 09:37:00|1528.2|1527.8|1529.4|1529|1529.8|1529.4|1528.2|1527.4|9026
1612431430000|2021-02-04 09:37:10|1529.6||1529.6||1529.6||1529.6||0
1612431440000|2021-02-04 09:37:20|1529.8|1529.2|1530|1529.6|1530|1529.8|1529.8|1529.2|2649
1612431450000|2021-02-04 09:37:30|1529.8|1529.4|1529.4|1529|1529.8|1529.4|1529.2|1529|2400
1612431460000|2021-02-04 09:37:40|1529.2|1528.8|1528.4|1527.8|1529.2|1528.8|1528.2|1527.8|3942
1612431470000|2021-02-04 09:37:50|1528.2||1528.4||1528.4||1528.2||0
1612431480000|2021-02-04 09:38:00|1528.8|1528|1528.6|1528.2|1529|1528.6|1528.4|1528|595
1612431490000|2021-02-04 09:38:10|1528.2|1528|1528.6|1528|1528.6|1528|1528.2|1527.8|450
1612431500000|2021-02-04 09:38:20|1528.8|1528.2|1530|1529.6|1530|1529.6|1528.8|1528|3141
1612431510000|2021-02-04 09:38:30|1529.8|1529.8|1529.6|1529.4|1530|1529.8|1529.6|1529.4|1952
1612431520000|2021-02-04 09:38:40|1529.8|1529.2|1529.6|1529|1529.8|1529.2|1529.4|1529|331
1612431530000|2021-02-04 09:38:50|1529.4|1529.2|1529.4|1529|1529.6|1529.4|1529.2|1529|2631
1612431540000|2021-02-04 09:39:00|1529.2|1528.8|1529|1528.4|1529.2|1528.8|1528.6|1528.4|2501
1612431550000|2021-02-04 09:39:10|1529.2|1528.6|1528.6|1528.2|1529.2|1528.8|1528.6|1528.2|4307
1612431560000|2021-02-04 09:39:20|1528.4|1528.4|1528.6|1528.2|1528.6|1528.4|1528.4|1528.2|600
1612431570000|2021-02-04 09:39:30|||||||||200
1612431590000|2021-02-04 09:39:50|1528.4|1528|1527.4|1527.2|1528.4|1528|1527.4|1527.2|2463
1612431600000|2021-02-04 09:40:00|1527.2|1527|1527.4|1527|1527.4|1527|1527|1526.8|6071
1612431610000|2021-02-04 09:40:10|1527.2|1526.8|1526.4|1526|1527.2|1526.8|1526.2|1526|1553
1612431620000|2021-02-04 09:40:20|1526.6|1526.2|1526.4|1526|1526.6|1526.4|1526.2|1526|3339
1612431630000|2021-02-04 09:40:30|1526.6|1526.2|1526.6|1526|1526.6|1526.4|1526.4|1526|1414
1612431640000|2021-02-04 09:40:40|1526.8|1526.2|1527.2|1526.8|1527.2|1526.8|1526.8|1526|4563
1612431650000|2021-02-04 09:40:50|1527|1526.6|1527.2|1526.8|1527.2|1527|1526.8|1526.6|3483
1612431660000|2021-02-04 09:41:00|1527|1526.6|1526.4|1526|1527.2|1526.6|1526.2|1525.8|4430
1612431670000|2021-02-04 09:41:10|1526.2|1526.2|1526.4|1526|1526.6|1526.2|1526.2|1526|3374
1612431680000|2021-02-04 09:41:20|1526.6|1526.2|1526.6|1526.4|1526.6|1526.4|1526.4|1526|650
1612431690000|2021-02-04 09:41:30|1526.8|1526.6|1526.8|1526.2|1527.2|1526.8|1526.4|1526.2|5627
1612431700000|2021-02-04 09:41:40|1527|1526.4|1526.8|1526.4|1527|1526.4|1526.6|1526.2|2008
1612431710000|2021-02-04 09:41:50|1526.6|1526.2|1526.8|1526.4|1526.8|1526.4|1526.4|1526.2|660
1612431720000|2021-02-04 09:42:00|1526.6|1526.2|1526|1525.8|1526.8|1526.2|1526|1525.6|1474
1612431730000|2021-02-04 09:42:10|1525.8|1525.6|1525.8|1525.4|1526|1525.6|1525.8|1525.4|3001
1612431740000|2021-02-04 09:42:20|1525.6|1525.6|1525.6|1525.2|1525.6|1525.6|1525.4|1525.2|2045
1612431750000|2021-02-04 09:42:30|1525.8|1525.4|1525.8|1525.4|1525.8|1525.6|1525.8|1525.4|378
1612431760000|2021-02-04 09:42:40||1525.6||1525.6||1525.6||1525.6|0
1612431770000|2021-02-04 09:42:50|1526|1525.8|1525.8|1525.4|1526.2|1526|1525.6|1525.4|5457
1612431780000|2021-02-04 09:43:00|1525.6|1525.2|1525.8|1525.4|1525.8|1525.6|1525.2|1524.8|47889
1612431790000|2021-02-04 09:43:10|1525.6|1525.2|1524.8|1524.4|1525.6|1525.2|1524.8|1524.2|59361
1612431800000|2021-02-04 09:43:20|1524.4|1524.2|1523.8|1523.4|1524.8|1524.2|1523.8|1523.4|1204
1612431810000|2021-02-04 09:43:30|1523.6|1523.2|1523.8|1523.6|1523.8|1523.6|1523.6|1523.2|0
1612431820000|2021-02-04 09:43:40|1523.6|1523.4|1523.2|1523|1523.6|1523.4|1523.2|1523|717
1612431830000|2021-02-04 09:43:50|1523.4||1523.4||1523.4||1523.4||3736
1612431840000|2021-02-04 09:44:00|1523.6|1523.2|1523.8|1523.6|1523.8|1523.6|1523.6|1523.2|5363
1612431850000|2021-02-04 09:44:10|1523.6|1523.4|1523.8|1523.6|1523.8|1523.6|1523.4|1523.2|1298
1612431860000|2021-02-04 09:44:20|1524|1523.8|1523.6|1523|1524.2|1524|1523.6|1523|8140
1612431870000|2021-02-04 09:44:30|1523.2|1522.8|1523.2|1522.2|1523.6|1523|1523.2|1522.2|1135
1612431880000|2021-02-04 09:44:40|1522.8|1522|1522.4|1522|1522.8|1522.2|1522.2|1522|950
1612431890000|2021-02-04 09:44:50|1522.6|1522.2|1522.8|1522.2|1523.4|1523|1522.6|1522|12477
1612431900000|2021-02-04 09:45:00|1522.6||1522.6||1522.6||1522.4||0
1612431910000|2021-02-04 09:45:10|1522.8|1522.4|1523.2|1522.8|1523.2|1522.8|1522.8|1522.2|3179
1612431920000|2021-02-04 09:45:20|1523||1523||1523||1523||0
1612431930000|2021-02-04 09:45:30|1523.2|1523|1523.4|1523|1523.4|1523|1523.2|1523|170
1612431940000|2021-02-04 09:45:40|1523.2|1522.8|1523|1522.6|1523.2|1522.8|1523|1522.4|2076
1612431950000|2021-02-04 09:45:50|1522.8|1522.4|1522.8|1522.4|1523.4|1523|1522.6|1522.2|6698
1612431960000|2021-02-04 09:46:00|1523|1522.6|1522.8|1522.6|1523|1522.8|1522.8|1522.6|548
1612431970000|2021-02-04 09:46:10|1523|1522.8|1523|1522.6|1523|1522.8|1523|1522.6|579
1612431980000|2021-02-04 09:46:20|1522.8|1522.4|1522|1521.4|1522.8|1522.4|1521.8|1521.4|10752
1612431990000|2021-02-04 09:46:30||1521.6||1521.6||1521.8||1521.6|0
1612432000000|2021-02-04 09:46:40|1522.4|1522|1522.8|1522.2|1523.2|1522.8|1522.4|1522|7929
1612432010000|2021-02-04 09:46:50|1522.6|1522.4|1523.2|1523|1523.2|1523|1522.6|1522.2|3440
1612432020000|2021-02-04 09:47:00|1523.4|1522.8|1523|1522.6|1523.6|1523.4|1523|1522.4|11051
1612432030000|2021-02-04 09:47:10||1522.4||1522.4||1522.4||1522.4|0
1612432040000|2021-02-04 09:47:20|1522.8|1522.2|1520.8|1520.4|1522.8|1522.2|1520.4|1520.2|21032
1612432050000|2021-02-04 09:47:30|1520.6|1520.2|1520.6|1520.2|1520.6|1520.2|1520.2|1520|15642
1612432060000|2021-02-04 09:47:40|1520.4|1520|1519.2|1518.4|1520.6|1520|1519|1518.4|126545
1612432070000|2021-02-04 09:47:50|1519|1518.2|1518.6|1518.2|1519.4|1519|1518.4|1518|16559
1612432080000|2021-02-04 09:48:00|1518.4|1518|1519.4|1519|1519.8|1519.4|1518.4|1518|32939
1612432090000|2021-02-04 09:48:10|1519.6|1518.8|1519.2|1518.8|1519.6|1518.8|1519.2|1518.6|963
1612432100000|2021-02-04 09:48:20|1519|1519|1519|1518.8|1519|1519|1519|1518.6|600
1612432110000|2021-02-04 09:48:30|1519.2|1519|1519.6|1519|1519.6|1519.4|1519.2|1519|3552
1612432120000|2021-02-04 09:48:40|1519.8|1519.2|1519.8|1519.4|1520.2|1519.8|1519.6|1519|7410
1612432130000|2021-02-04 09:48:50|1519.6|1519.2|1519.4|1518.8|1519.6|1519.2|1519.2|1518.8|429
1612432140000|2021-02-04 09:49:00|1519.2|1519|1518.4|1518|1519.2|1519|1518.2|1518|8608
1612432150000|2021-02-04 09:49:10|1518.2|1517.8|1518.2|1518|1518.2|1518|1517.8|1517.4|7044
1612432160000|2021-02-04 09:49:20|1518.6|1518.2|1518.4|1517.8|1518.6|1518.2|1518.2|1517.6|3763
1612432170000|2021-02-04 09:49:30|1518.2|1518|1518.6|1518.2|1518.6|1518.4|1518.2|1518|2402
1612432180000|2021-02-04 09:49:40||1518||1518.2||1518.2||1518|0
1612432190000|2021-02-04 09:49:50|1518.8|1518.4|1518.8|1518.4|1518.8|1518.6|1518.8|1518.4|3673
1612432200000|2021-02-04 09:50:00|1519|1518.2|1519.8|1519.4|1520|1519.6|1518.8|1518|14099
1612432210000|2021-02-04 09:50:10|1519.6|1519.2|1520|1519.8|1520|1519.8|1519.2|1519|3754
1612432220000|2021-02-04 09:50:20||1519.6||1519.6||1519.8||1519.6|538
1612432230000|2021-02-04 09:50:30|1519.8|1519.8|1519.8|1519.4|1520|1519.8|1519.6|1519.2|3126
1612432240000|2021-02-04 09:50:40|1520|1519.6|1520.8|1520.2|1520.8|1520.2|1520|1519.6|2689
1612432250000|2021-02-04 09:50:50|1521|1520.4|1521|1520.6|1521|1520.8|1521|1520.4|0
1612432260000|2021-02-04 09:51:00|1521.2|1520.8|1521.4|1521|1522|1521.2|1521|1520.8|2067
1612432270000|2021-02-04 09:51:10|1521.2|1521.2|1521|1520.2|1521.4|1521.2|1520.8|1520.2|1113
1612432290000|2021-02-04 09:51:30|1521.2|1520.4|1521.4|1520.6|1521.4|1520.6|1521.2|1520.4|0
1612432300000|2021-02-04 09:51:40|1521.2|1520.8|1520.8|1520.2|1521.4|1521|1520.4|1520.2|1335
1612432310000|2021-02-04 09:51:50|1520.6|1520.4|1521.4|1521|1521.4|1521.2|1520.6|1520.4|3446
1612432320000|2021-02-04 09:52:00|1521.2|1520.8|1521.4|1521|1521.4|1521.2|1521|1520.8|202
1612432330000|2021-02-04 09:52:10|1521.2|1520.8|1521|1520.8|1521.4|1520.8|1520.6|1520.2|3611
1612432340000|2021-02-04 09:52:20|1520.8|1520.4|1521|1520.2|1521|1520.6|1520.8|1520.2|445
1612432350000|2021-02-04 09:52:30|1520.8|1520.4|1520.6|1520.2|1520.8|1520.6|1520.6|1520.2|300
1612432360000|2021-02-04 09:52:40|1520.4|1520|1519.4|1519|1520.4|1520|1519.2|1519|3781
1612432370000|2021-02-04 09:52:50|1518.8|1518.8|1518.6|1518.2|1518.8|1518.8|1518.6|1518.2|12853
1612432380000|2021-02-04 09:53:00|1518.4|1518|1518|1517.4|1518.6|1518.2|1517.8|1517.4|2661
1612432390000|2021-02-04 09:53:10|1517.8||1518||1518||1517.8||0
1612432400000|2021-02-04 09:53:20|1517.8|1517.2|1518|1517.4|1518|1517.6|1517.6|1517.2|1765
1612432410000|2021-02-04 09:53:30|1518.2|1517.6|1518.2|1518|1518.4|1518.2|1518|1517.6|7376
1612432420000|2021-02-04 09:53:40|1518.6|1518.2|1519|1518.8|1519|1518.8|1518.6|1518.2|6605
1612432430000|2021-02-04 09:53:50|1518.8|1518.6|1518.8|1518.4|1518.8|1518.6|1518.8|1518|1484
1612432440000|2021-02-04 09:54:00|1518.6|1518.2|1518.8|1518.4|1518.8|1518.6|1518.4|1518|9667
1612432450000|2021-02-04 09:54:10||1518.2||1518.4||1518.6||1518.2|108
1612432470000|2021-02-04 09:54:30||1518.2||1518.4||1518.4||1518.2|0
1612432480000|2021-02-04 09:54:40|1518.6||1518.6||1518.6||1518.6||2000
1612432490000|2021-02-04 09:54:50|1518.4|1518.2|1517.6|1517.2|1518.4|1518.2|1517.4|1517.2|6498
1612432500000|2021-02-04 09:55:00|1517.4|1517|1517.2|1517|1517.4|1517.2|1517.2|1517|4381
1612432510000|2021-02-04 09:55:10|1517.4|1516.8|1517.4|1516.8|1517.4|1517|1516.6|1516.4|3710
1612432520000|2021-02-04 09:55:20|1517.2|1516.6|1517|1516.4|1517.4|1516.8|1517|1516.4|2452
1612432530000|2021-02-04 09:55:30|1516.8|1516.6|1517|1516.6|1517.2|1517|1516.8|1516.6|1110
1612432540000|2021-02-04 09:55:40|1517.2|1516.8|1518|1517.4|1518.4|1518|1517|1516.8|12727
1612432550000|2021-02-04 09:55:50|1517.8|1517.2|1517.6|1517.2|1518|1517.4|1517.6|1517|850
1612432560000|2021-02-04 09:56:00|1517.8|1517|1517.8|1517.6|1517.8|1517.6|1517.2|1516.8|3247
1612432570000|2021-02-04 09:56:10|1517.6|1517.4|1517.4|1517|1517.8|1517.4|1517.4|1517|3885
1612432580000|2021-02-04 09:56:20|1517.6|1517.2|1517.8|1517.4|1517.8|1517.4|1517.6|1517.2|2110
1612432590000|2021-02-04 09:56:30|1517.6|1517.2|1517.4|1517|1517.8|1517.4|1517.2|1517|1143
1612432600000|2021-02-04 09:56:40|1517.6|1517.2|1517.2|1517|1517.6|1517.2|1517.2|1517|1107
1612432610000|2021-02-04 09:56:50|1517|1516.8|1517|1516.8|1517|1516.8|1516.8|1516.4|125
1612432620000|2021-02-04 09:57:00|1517.2|1517|1517|1516.6|1517.4|1517|1516.8|1516.4|4876
1612432630000|2021-02-04 09:57:10|1516.8|1516.4|1516.4|1516|1516.8|1516.4|1516.2|1516|1775
1612432640000|2021-02-04 09:57:20|1516.2|1515.8|1516.6|1516.2|1516.6|1516.4|1515.8|1515.4|9392
1612432650000|2021-02-04 09:57:30|||||||||30
1612432660000|2021-02-04 09:57:40|1516.4|1516.4|1516.2|1515.8|1516.6|1516.4|1516.2|1515.8|2344
1612432670000|2021-02-04 09:57:50|1516.4|1516|1517|1516.6|1517|1516.8|1516.2|1516|3780
1612432680000|2021-02-04 09:58:00||1516.8||1516.6||1516.8||1516.6|2000
1612432690000|2021-02-04 09:58:10|1516.8|1516.4|1516.8|1516|1517|1516.6|1516.6|1516|2217
1612432700000|2021-02-04 09:58:20|1516.6|1516.2|1516.8|1516.4|1516.8|1516.4|1516.6|1516.2|1750
1612432710000|2021-02-04 09:58:30|1517|1516.2|1516.8|1516.4|1517|1516.4|1516.6|1516.2|81
1612432720000|2021-02-04 09:58:40|1516.6|1516.2|1515.8|1515.4|1517|1516.6|1515.8|1515.4|4917
1612432730000|2021-02-04 09:58:50||1515.2||1515.2||1515.2||1515.2|1
1612432740000|2021-02-04 09:59:00|1515.6|1515|1515|1514.4|1515.6|1515|1514.8|1514.2|29961
1612432750000|2021-02-04 09:59:10|1514.8|1514.6|1514.6|1514.2|1514.8|1514.6|1514.6|1514|2451
1612432760000|2021-02-04 09:59:20|1514.4|1513.2|1513.6|1513.2|1514.6|1513.6|1513.4|1513|14284
1612432770000|2021-02-04 09:59:30|1513.8|1513|1513.2|1512.8|1513.8|1513|1513.2|1512.6|8851
1612432780000|2021-02-04 09:59:40|1513.4|1513|1512.6|1512.2|1513.8|1513.2|1512.6|1512|11464
1612432790000|2021-02-04 09:59:50|1512.4|1512|1512.4|1512|1512.6|1512.4|1512.4|1512|8047
1612432800000|2021-02-04 10:00:00|1512.6|1511.8|1511.6|1511.4|1512.6|1511.8|1511.6|1511.2|7183
1612432810000|2021-02-04 10:00:10|1512|1511.2|1511.6|1511.4|1512|1511.4|1511.6|1511.2|3555
1612432820000|2021-02-04 10:00:20|1511.4|1511.2|1511.8|1511.2|1511.8|1511.6|1511.2|1511|8188
1612432830000|2021-02-04 10:00:30|1511.4|1511|1510.8|1510.4|1511.6|1511.2|1510.8|1510|22576
1612432840000|2021-02-04 10:00:40|1510.6|1510.2|1509.6|1509|1510.8|1510.4|1508.8|1508.6|37492
1612432850000|2021-02-04 10:00:50|1509.4|1509.2|1509|1508.2|1509.4|1509.2|1508.8|1508|9473
1612432860000|2021-02-04 10:01:00|1508.4|1508|1508|1507.4|1508.6|1508.2|1508|1507.4|5603
1612432870000|2021-02-04 10:01:10|1508.2|1507.6|1508.8|1508.2|1509|1508.4|1508.2|1507.6|6117
1612432880000|2021-02-04 10:01:20|1508.6|1508|1507.8|1507.2|1508.6|1508.2|1507.4|1507|4854
1612432890000|2021-02-04 10:01:30|1508.8|1507.6|1511.6|1510.8|1511.8|1510.8|1508.8|1507.6|36521
1612432900000|2021-02-04 10:01:40|1511.4|1510.6|1511|1510.4|1511.4|1510.6|1511|1510.4|0
1612432910000|2021-02-04 10:01:50|1511.2|1510.6|1512.2|1511.6|1512.4|1511.6|1511.2|1510.4|3047
1612432920000|2021-02-04 10:02:00||1511.4||1511.2||1511.4||1511.2|874
1612432930000|2021-02-04 10:02:10||1511||1511||1511||1511|500
1612432940000|2021-02-04 10:02:20|1511.8|1512|1511.8|1511.4|1512.6|1512.2|1511.8|1511.2|7478
1612432950000|2021-02-04 10:02:30|1511.6|1511.2|1512|1511.6|1512|1511.6|1511.4|1511.2|4073
1612432960000|2021-02-04 10:02:40|1512.2|1511.8|1512|1511.8|1513|1512.4|1511.8|1511.4|25605
1612432970000|2021-02-04 10:02:50|1511.8|1511.4|1511.4|1511.2|1511.8|1511.4|1511.2|1511|6812
1612432980000|2021-02-04 10:03:00|1511.2|1511|1511|1510.4|1511.4|1511|1510.8|1510.2|1712
1612432990000|2021-02-04 10:03:10|1510.8|1510.6|1511|1510.4|1511|1510.8|1510.8|1510.4|1600
1612433000000|2021-02-04 10:03:20|1510.8|1510.2|1510.8|1510.2|1510.8|1510.4|1510.8|1510.2|0
1612433010000|2021-02-04 10:03:30|1510.6|1510.4|1511|1510.6|1511|1510.8|1510.6|1510.2|1395
1612433020000|2021-02-04 10:03:40|1511.2|1510.8|1511.4|1511|1511.4|1511.2|1511.2|1510.8|4853
1612433030000|2021-02-04 10:03:50|1511.6|1511.2|1511.4|1511|1511.8|1511.4|1511.4|1511|4037
1612433040000|2021-02-04 10:04:00|1511.6|1511.2|1510.8|1510.4|1511.6|1511.2|1510.8|1510.4|5467
1612433050000|2021-02-04 10:04:10|1510.6|1510.2|1509.6|1509.2|1510.6|1510.2|1509.4|1509.2|8146
1612433060000|2021-02-04 10:04:20|1509.4|1508.8|1509.2|1508.8|1509.6|1509.2|1509|1508.8|5699
1612433070000|2021-02-04 10:04:30|1509|1509|1508.8|1508.2|1509.4|1509.2|1508.6|1508.2|4035
1612433080000|2021-02-04 10:04:40|1508.6|1508|1508.4|1508|1508.6|1508.2|1508.2|1507.8|729
1612433090000|2021-02-04 10:04:50|1508.6|1508.2|1509.4|1509.2|1509.4|1509.2|1508.6|1508.2|9126
1612433100000|2021-02-04 10:05:00|1509.6|1509.4|1510.4|1510|1510.6|1510.4|1509.4|1509|13694
1612433110000|2021-02-04 10:05:10|1510.2|1509.8|1511|1510.4|1511.4|1511.2|1510.2|1509.8|6903
1612433120000|2021-02-04 10:05:20|1510.8|1510.6|1510.8|1510.6|1511|1510.6|1510.6|1510.2|3150
1612433130000|2021-02-04 10:05:30|1510.6|1510.2|1511.2|1510.8|1511.2|1510.8|1510.6|1510.2|1377
1612433140000|2021-02-04 10:05:40|1511|1510.6|1510.4|1510.2|1511|1510.6|1509.8|1509.4|4974
1612433150000|2021-02-04 10:05:50|1510.6|1510.4|1511.2|1510.2|1511.2|1510.4|1510.6|1510.2|1182
1612433160000|2021-02-04 10:06:00|1511.4|1510.6|1512.4|1512|1512.4|1512.2|1511.4|1510.6|5770
1612433170000|2021-02-04 10:06:10|1512.2|1512.2|1513.6|1513.2|1513.6|1513.2|1512.2|1512.2|19197
1612433180000|2021-02-04 10:06:20|1513.8|1513.4|1514.2|1513.6|1514.2|1514|1513.6|1513.2|8751
1612433190000|2021-02-04 10:06:30|1514|1513.4|1514.2|1513.8|1514.2|1513.8|1514|1513.4|1000
1612433200000|2021-02-04 10:06:40|1514|1514|1514.4|1514|1515|1514.4|1514|1514|22782
1612433210000|2021-02-04 10:06:50|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514.2|800
1612433220000|2021-02-04 10:07:00|1514.4|1514|1514.2|1514|1514.4|1514|1514|1513.8|4970
1612433230000|2021-02-04 10:07:10|1514.4|1514.2|1515|1514.6|1515|1514.6|1514.4|1514.2|4424
1612433240000|2021-02-04 10:07:20|1515.2|1514.8|1515.2|1514.6|1515.4|1515|1515|1514.6|600
1612433250000|2021-02-04 10:07:30|1515|1514.8|1515.6|1515|1515.6|1515.4|1515|1514.6|21044
1612433260000|2021-02-04 10:07:40|1515.4|1514.6|1514.2|1514|1515.4|1514.6|1514.2|1513.6|5864
1612433270000|2021-02-04 10:07:50|1514|1513.8|1514|1513.6|1514|1513.8|1514|1513.6|0
1612433280000|2021-02-04 10:08:00|1514.2|1513.8|1515|1514.4|1515|1514.4|1514|1513.8|2327
1612433290000|2021-02-04 10:08:10|1515.2|1514.6|1515.4|1514.6|1515.4|1514.6|1515.2|1514.6|0
1612433300000|2021-02-04 10:08:20|1515.2||1515.4||1515.4||1515||0
1612433310000|2021-02-04 10:08:30|1515.6|1515|1515|1514.6|1515.8|1515.6|1514.8|1514.4|7857
1612433320000|2021-02-04 10:08:40|1515.2|1514.8|1515.2|1514.6|1515.4|1514.8|1515|1514.6|1541
1612433330000|2021-02-04 10:08:50|1515|1515|1514.8|1514.4|1515|1515|1514.4|1514|5477
1612433340000|2021-02-04 10:09:00|1515|1514.2|1515|1514.2|1515|1514.4|1515|1514.2|140
1612433350000|2021-02-04 10:09:10|1515.2|1514.6|1517.2|1517|1517.2|1517|1515.2|1514.6|9822
1612433360000|2021-02-04 10:09:20|1517.4|1517.2|1517.6|1517.2|1517.8|1517.4|1517.2|1516.8|9552
1612433370000|2021-02-04 10:09:30|1517.8|1517.4|1518|1517.6|1518.4|1518|1517.8|1517.4|2745
1612433380000|2021-02-04 10:09:40|1518.2|1517.8|1517.4|1517|1518.2|1517.8|1517.4|1517|1204
1612433390000|2021-02-04 10:09:50|1517.6|1517.2|1517|1516.4|1517.6|1517.4|1516.8|1516.2|12430
1612433400000|2021-02-04 10:10:00|1516.8|1516.6|1514.8|1514.4|1517|1516.6|1514.8|1514.4|6161
1612433410000|2021-02-04 10:10:10|1515|1514.6|1515.4|1514.8|1515.4|1515.2|1515|1514.6|1620
1612433420000|2021-02-04 10:10:20|1515.6|1515.2|1515.6|1515.2|1516|1515.6|1515.6|1515.2|2995
1612433430000|2021-02-04 10:10:30|1515.8|1515.4|1515.6|1515.2|1515.8|1515.6|1515.6|1515.2|700
1612433440000|2021-02-04 10:10:40|1515.8|1515.4|1516.4|1516|1516.6|1516.2|1515.8|1515.2|2233
1612433450000|2021-02-04 10:10:50|1516.6|1516.2|1518.4|1518|1518.4|1518|1516.6|1516.2|4531
1612433460000|2021-02-04 10:11:00|1518.2|1517.8|1518.4|1517.8|1518.4|1518.2|1518|1517.8|5546
1612433470000|2021-02-04 10:11:10|1518.2|1517.6|1518.4|1517.8|1518.4|1517.8|1517.6|1517.2|2030
1612433480000|2021-02-04 10:11:20|1518.2|1517.6|1518.6|1518.2|1518.6|1518.2|1518|1517.6|1004
1612433490000|2021-02-04 10:11:30|1518.8|1518.4|1516|1515.6|1519|1518.8|1516|1515.6|32570
1612433500000|2021-02-04 10:11:40|1516.2|1515.8|1516.8|1516.4|1516.8|1516.4|1516.2|1515.8|958
1612433510000|2021-02-04 10:11:50|1517|1516.2|1516.8|1516.2|1517.2|1516.8|1516.6|1516.2|3479
1612433520000|2021-02-04 10:12:00|1517|1516.4|1517|1516.6|1517|1516.6|1517|1516.2|9000
1612433530000|2021-02-04 10:12:10|1517.2|1516.8|1517.4|1517|1517.4|1517|1517|1516.6|1409
1612433540000|2021-02-04 10:12:20||1517.2||1517||1517.2||1517|0
1612433550000|2021-02-04 10:12:30|1517.2|1516.8|1514.8|1514.4|1517.2|1516.8|1514.8|1514.4|11062
1612433560000|2021-02-04 10:12:40|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.6|1514.2|0
1612433570000|2021-02-04 10:12:50|1514.4|1514|1514.6|1514.2|1514.6|1514.4|1514.2|1514|3736
1612433580000|2021-02-04 10:13:00|1514.4|1514|1514.4|1514|1514.4|1514.2|1514.2|1514|0
1612433590000|2021-02-04 10:13:10|1514.6|1514.4|1514.2|1514|1515|1514.8|1514.2|1514|6096
1612433600000|2021-02-04 10:13:20|1514.4|1514.2|1515.4|1515.2|1515.4|1515.2|1514.2|1514|7188
1612433610000|2021-02-04 10:13:30|1515.6|1515.4|1515.6|1514.8|1515.8|1515.4|1515.6|1514.8|1667
1612433620000|2021-02-04 10:13:40|1515.4|1515|1515.2|1514.6|1515.4|1515|1515.2|1514.6|1800
1612433630000|2021-02-04 10:13:50|1515.4|1514.8|1515.2|1515|1515.4|1515|1515.2|1514.8|950
1612433640000|2021-02-04 10:14:00|1515|1514.6|1515.4|1515|1515.4|1515|1515|1514.6|2742
1612433650000|2021-02-04 10:14:10|1515.2|1514.6|1515.6|1514.6|1515.6|1515|1514.6|1514.4|1740
1612433660000|2021-02-04 10:14:20|1515.8|1515|1515.6|1515.4|1516.2|1515.4|1515.4|1514.6|6331
1612433670000|2021-02-04 10:14:30|1515.8|1515.2|1514.6|1514.2|1515.8|1515.2|1514.4|1514|11888
1612433680000|2021-02-04 10:14:40|1515|1514.4|1514.2|1513.6|1515|1514.8|1513.8|1513.4|16806
1612433690000|2021-02-04 10:14:50|1514|1513.4|1514|1513.6|1514.2|1513.8|1513.4|1513|3842
1612433700000|2021-02-04 10:15:00|1513.8|1513.4|1514.2|1513.8|1514.2|1513.8|1513.6|1513.2|4928
1612433710000|2021-02-04 10:15:10|1514|1514|1514.2|1513.8|1514.2|1514|1514|1513.8|1025
1612433720000|2021-02-04 10:15:20|1514|1514|1513.2|1512.6|1514.2|1514|1513|1512.6|21085
1612433730000|2021-02-04 10:15:30|1512.4|1512.2|1512.4|1512.2|1512.8|1512.4|1511.6|1511.4|8615
1612433740000|2021-02-04 10:15:40|1512.2|1512|1512.2|1511.8|1512.2|1512|1512.2|1511.8|615
1612433750000|2021-02-04 10:15:50|1512.4|1512|1512.4|1512.2|1512.4|1512.2|1512.4|1512|1051
1612433760000|2021-02-04 10:16:00|1512.6|1512.4|1512.6|1512.2|1512.8|1512.6|1512.6|1512.2|4107
1612433770000|2021-02-04 10:16:10|1512.4|1512|1511.6|1511.2|1512.6|1512|1511.6|1511.2|3127
1612433780000|2021-02-04 10:16:20|1511.4|1511|1511|1510.6|1511.4|1511|1510.6|1510.4|5858
1612433790000|2021-02-04 10:16:30|1511.2|1510.8|1512.2|1511.8|1512.2|1512|1511.2|1510.8|9813
1612433800000|2021-02-04 10:16:40|1512.4|1512|1512.4|1512|1512.8|1512.4|1512.4|1512|0
1612433810000|2021-02-04 10:16:50|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1120
1612433820000|2021-02-04 10:17:00|1512.8|1512.4|1513|1512.8|1513.4|1513|1512.8|1512.4|6349
1612433830000|2021-02-04 10:17:10|1513.2|1513|1514|1513.6|1514.2|1513.6|1513.2|1513|3666
1612433840000|2021-02-04 10:17:20|1513.8|1513.4|1514.2|1513.8|1514.2|1513.8|1513.6|1513.4|2126
1612433850000|2021-02-04 10:17:30|1514.4|1514|1513.8|1513.2|1514.6|1514.2|1513.4|1513.2|3763
1612433860000|2021-02-04 10:17:40|1513.6||1513.6||1513.8||1513.6||0
1612433870000|2021-02-04 10:17:50|1513.8|1513.4|1513.8|1513.2|1513.8|1513.4|1513.6|1513.2|0
1612433880000|2021-02-04 10:18:00|1513.4|1513.4|1513.6|1513.2|1514|1513.6|1513.4|1513.2|12964
1612433890000|2021-02-04 10:18:10|1513.4|1513.4|1514.4|1514|1514.6|1514.2|1513.4|1513.4|3056
1612433900000|2021-02-04 10:18:20|1514.6|1514.2|1512|1511.6|1514.6|1514.2|1511.6|1511.2|83524
1612433910000|2021-02-04 10:18:30|1511.8|1511.4|1512.2|1511.8|1512.4|1512.2|1511.6|1511.4|5003
1612433920000|2021-02-04 10:18:40|1512.4|1512|1512.4|1512|1512.4|1512|1512.4|1512|200
1612433930000|2021-02-04 10:18:50|1512.2|1511.8|1512|1511.8|1512.2|1512|1512|1511.8|2508
1612433940000|2021-02-04 10:19:00|1511.8|1511.6|1511.2|1511|1512|1511.8|1511.2|1511|8006
1612433950000|2021-02-04 10:19:10|1511.4|1510.8|1510|1509.4|1511.4|1510.8|1509.8|1509.2|15297
1612433960000|2021-02-04 10:19:20|1510.2|1509.6|1509.4|1509|1510.2|1509.8|1509.4|1509|2739
1612433970000|2021-02-04 10:19:30|1509.6|1509.2|1510|1509.6|1510.2|1510|1509.4|1509|9635
1612433980000|2021-02-04 10:19:40|1510.2|1509.8|1511.4|1510.8|1511.4|1511|1510.2|1509.8|7189
1612433990000|2021-02-04 10:19:50|1511.2|1510.6|1511|1510.6|1511.2|1511|1511|1510.4|850
1612434000000|2021-02-04 10:20:00|1510.8|1510.4|1510.6|1510|1510.8|1510.4|1510.6|1510|0
1612434010000|2021-02-04 10:20:10|1510.4|1510.2|1510.2|1510|1510.6|1510.4|1510|1509.8|1129
1612434020000|2021-02-04 10:20:20|1510.4||1510.4||1510.6||1510.4||1287
1612434030000|2021-02-04 10:20:30|1510.6|1510.2|1510.6|1510.2|1511|1510.8|1510.6|1510.2|2277
1612434040000|2021-02-04 10:20:40|1510.4|1510.4|1510.4|1510|1510.4|1510.4|1510.2|1510|1352
1612434060000|2021-02-04 10:21:00|1510.2|1509.8|1510|1509.6|1510.4|1510|1510|1509.6|4204
1612434070000|2021-02-04 10:21:10|1510.2|1509.8|1510.6|1510.2|1510.6|1510.2|1510.2|1509.8|1180
1612434080000|2021-02-04 10:21:20|1510.8|1510.4|1511.6|1511.2|1511.8|1511.4|1510.8|1510.4|1114
1612434090000|2021-02-04 10:21:30|1511.4|1511|1510.6|1510.2|1511.4|1511.2|1510.4|1510|4127
1612434100000|2021-02-04 10:21:40|1510.8|1510|1511|1510.2|1511|1510.2|1510.8|1510|0
1612434110000|2021-02-04 10:21:50|1510.6|1510|1511|1510.6|1511|1510.6|1510.6|1510|16159
1612434120000|2021-02-04 10:22:00|1511.2|1510.8|1511.6|1511.2|1511.8|1511.4|1511|1510.6|2899
1612434130000|2021-02-04 10:22:10|1511.4|1511|1511.8|1511.4|1511.8|1511.4|1511.4|1511|0
1612434140000|2021-02-04 10:22:20|1511.6|1511.2|1511.6|1511|1511.8|1511.4|1511.4|1511|1876
1612434150000|2021-02-04 10:22:30||1511.2||1511||1511.2||1511|0
1612434160000|2021-02-04 10:22:40|1511.4|1510.8|1509.2|1508.8|1511.4|1510.8|1509|1508.6|11457
1612434170000|2021-02-04 10:22:50||1508.6||1508.8||1508.8||1508.6|0
1612434180000|2021-02-04 10:23:00|1509.4|1508.6|1509.2|1508.6|1509.4|1509|1509.2|1508.6|2561
1612434190000|2021-02-04 10:23:10|1509.4|1508.8|1509.2|1508.8|1509.4|1509|1509.2|1508.8|994
1612434200000|2021-02-04 10:23:20|1509.4|1509|1509.6|1509.2|1510|1509.8|1509.4|1509|5303
1612434210000|2021-02-04 10:23:30|1509.4|1509|1508.8|1508.4|1509.4|1509|1508.6|1508.4|1568
1612434220000|2021-02-04 10:23:40|1508.6|1508.6|1509|1508.6|1509|1508.6|1508.6|1508.4|1776
1612434230000|2021-02-04 10:23:50|1508.8|1508.4|1509.2|1508.6|1509.2|1508.6|1508.8|1508.4|0
1612434240000|2021-02-04 10:24:00|1509|1508.8|1509|1508.6|1509.2|1509|1509|1508.4|1411
1612434250000|2021-02-04 10:24:10|1509.2|1508.8|1508.6|1508.2|1509.2|1509|1508.4|1508.2|9108
1612434260000|2021-02-04 10:24:20|1508.4|1508.4|1509|1508.6|1509|1508.6|1508.4|1508.4|2
1612434270000|2021-02-04 10:24:30|1508.8|1508.8|1508.8|1508.4|1509|1508.8|1508.6|1508.2|967
1612434280000|2021-02-04 10:24:40|1509|1508.6|1508.8|1508.2|1509|1508.8|1508.8|1508.2|5781
1612434290000|2021-02-04 10:24:50|1509|1508.4|1509.2|1508.6|1509.2|1509|1508.8|1508.4|4026
1612434300000|2021-02-04 10:25:00|1508.4|1508.2|1508.4|1507.8|1509|1508.8|1507.8|1507.4|21748
1612434310000|2021-02-04 10:25:10|1508.2|1508|1508.4|1508|1508.4|1508|1508|1507.8|0
1612434320000|2021-02-04 10:25:20|1508.2|1507.8|1508.2|1507.8|1508.4|1508|1508|1507.6|3314
1612434330000|2021-02-04 10:25:30|1508.4|1508|1508.8|1508.4|1508.8|1508.4|1508.4|1507.8|3438
1612434340000|2021-02-04 10:25:40|1508.6|1508.6|1508.8|1508.4|1508.8|1508.6|1508.6|1508.4|500
1612434350000|2021-02-04 10:25:50|1508.6|1508.2|1508|1507.2|1508.6|1508.2|1507.6|1507.2|2311
1612434360000|2021-02-04 10:26:00|1508.2|1507.4|1508.4|1508|1508.6|1508.4|1508|1507.4|5315
1612434370000|2021-02-04 10:26:10|1508.2||1508.6||1508.6||1508.2||0
1612434380000|2021-02-04 10:26:20|1508.4|1508.2|1508.4|1508|1508.4|1508.2|1508.2|1508|6156
1612434390000|2021-02-04 10:26:30|1508.6|1508.2|1509.6|1508.8|1509.6|1509|1508.6|1508|2095
1612434400000|2021-02-04 10:26:40|1509.4|1509|1509.4|1509|1509.6|1509.2|1509.4|1509|121
1612434410000|2021-02-04 10:26:50|1509.2|1509.2|1509.2|1509|1509.4|1509.2|1509.2|1509|4768
1612434420000|2021-02-04 10:27:00|1509|1508.8|1509.2|1508.8|1509.6|1509.2|1509|1508.4|4850
1612434430000|2021-02-04 10:27:10|1509.4|1509|1509.4|1509|1509.4|1509.2|1509.2|1508.8|1695
1612434440000|2021-02-04 10:27:20|1509.2|1508.8|1510|1509.4|1510|1509.6|1509|1508.8|5972
1612434450000|2021-02-04 10:27:30|1509.8|1509.6|1509.8|1509.4|1510.4|1510|1509.8|1509.4|3794
1612434460000|2021-02-04 10:27:40|1510|1509.8|1510.2|1509.8|1510.4|1510.2|1510|1509.8|720
1612434470000|2021-02-04 10:27:50|1510.4|1510|1510.6|1510.2|1511|1510.6|1510.4|1510|1995
1612434480000|2021-02-04 10:28:00|1510.4|1510|1511|1510.6|1511|1510.6|1510.2|1510|684
1612434490000|2021-02-04 10:28:10|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|1510.6|1510.4|600
1612434500000|2021-02-04 10:28:20|1511|1510.6|1511.6|1511|1512.4|1511.8|1511|1510.6|15809
1612434510000|2021-02-04 10:28:30|1511.4|1510.8|1511.4|1511|1511.4|1511|1511|1510.6|1566
1612434520000|2021-02-04 10:28:40|1511.2|1510.8|1511.4|1511.2|1511.4|1511.2|1511|1510.6|977
1612434530000|2021-02-04 10:28:50|1511.8|1511.4|1511.6|1511.2|1511.8|1511.4|1511.6|1511.2|1724
1612434540000|2021-02-04 10:29:00|1511.4|1511|1512.4|1511.8|1512.6|1512|1511.4|1511|5050
1612434550000|2021-02-04 10:29:10||1512||1511.6||1512||1511.6|0
1612434560000|2021-02-04 10:29:20|1512.6|1512|1512.8|1512.4|1512.8|1512.6|1512.4|1512|4505
1612434570000|2021-02-04 10:29:30|1513|1512.6|1513.6|1513|1513.6|1513|1512.8|1512.4|3208
1612434580000|2021-02-04 10:29:40|1513.4|1513.2|1513.6|1513.2|1514|1513.8|1513.4|1513|1602
1612434590000|2021-02-04 10:29:50|1513.4|1513|1513.2|1513|1513.4|1513.2|1513|1512.6|1869
1612434600000|2021-02-04 10:30:00|1513.4|1512.8|1512.8|1512.6|1513.4|1512.8|1512.6|1512.2|2046
1612434610000|2021-02-04 10:30:10|1512.6|1512.4|1512|1511.4|1512.8|1512.6|1511.8|1511.4|8080
1612434620000|2021-02-04 10:30:20|1511.8|1511.2|1512|1511.6|1512.2|1511.8|1511.4|1511|8833
1612434630000|2021-02-04 10:30:30|1511.8|1511.4|1511.2|1510.6|1511.8|1511.4|1510.8|1510.4|908
1612434640000|2021-02-04 10:30:40|1511|1510.4|1510.6|1510.2|1511|1510.4|1510.4|1510|5118
1612434650000|2021-02-04 10:30:50|1510.4|1510|1510.2|1510|1510.4|1510.2|1510.2|1509.2|276
1612434660000|2021-02-04 10:31:00|1510|1509.8|1510|1509.8|1510.2|1510|1510|1509.8|1200
1612434670000|2021-02-04 10:31:10|1510.2|1510|1511|1510.4|1511|1510.6|1510.2|1510|2900
1612434680000|2021-02-04 10:31:20|1510.8|1510.6|1510.8|1510.2|1510.8|1510.8|1510.6|1510.2|640
1612434690000|2021-02-04 10:31:30|1510.6|1510.4|1511|1510.4|1511|1510.4|1510.6|1510.4|150
1612434700000|2021-02-04 10:31:40|1510.8|1510.6|1511.4|1511|1511.4|1511|1510.8|1510.4|1082
1612434710000|2021-02-04 10:31:50|1511.6|1511.2|1512.2|1511.8|1512.6|1511.8|1511.6|1511.2|248
1612434720000|2021-02-04 10:32:00|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1512|1037
1612434730000|2021-02-04 10:32:10|1512.8||1513||1513||1512.6||100
1612434740000|2021-02-04 10:32:20|1513.4|1512.6|1513|1512.6|1513.4|1513|1512.8|1512.2|4484
1612434750000|2021-02-04 10:32:30|1513.2||1513.2||1513.2||1513.2||0
1612434760000|2021-02-04 10:32:40|1513|1512.4|1513|1512.8|1513.2|1512.8|1512.8|1512.4|1519
1612434770000|2021-02-04 10:32:50||1512.6||1512.8||1512.8||1512.6|0
1612434780000|2021-02-04 10:33:00|1513.2|1513|1513|1512.8|1513.4|1513|1513|1512.8|3910
1612434790000|2021-02-04 10:33:10|1513.2|1512.6|1512|1511.4|1513.2|1512.6|1512|1511.4|2017
1612434800000|2021-02-04 10:33:20|1512.2|1511.6|1512|1511.4|1512.2|1511.6|1511.2|1511|5659
1612434810000|2021-02-04 10:33:30|1511.8|1511.6|1512|1511.4|1512|1511.6|1511.8|1511.4|0
1612434820000|2021-02-04 10:33:40|1511.8|1511.2|1511.2|1511|1511.8|1511.2|1511.2|1511|3265
1612434830000|2021-02-04 10:33:50|1511.4||1511.4||1511.4||1511.4||0
1612434840000|2021-02-04 10:34:00|1511.2|1511.2|1511.4|1511|1511.6|1511.4|1511.2|1510.8|6113
1612434860000|2021-02-04 10:34:20|1511.6|1511.2|1511.8|1511.6|1511.8|1511.6|1511.6|1511.2|890
1612434870000|2021-02-04 10:34:30|1511.6|1511.4|1511.6|1511|1511.8|1511.4|1511.4|1511|4169
1612434880000|2021-02-04 10:34:40|1511.8|1511.2|1512.4|1512|1512.4|1512.2|1511.2|1511|3985
1612434890000|2021-02-04 10:34:50||1511.8||1511.8||1512.2||1511.8|74
1612434900000|2021-02-04 10:35:00|1513.2|1512|1512|1511.6|1513.2|1512.8|1511.8|1511.4|13035
1612434910000|2021-02-04 10:35:10|1511.8|1511.8|1511.8|1511.4|1512|1511.8|1511.8|1511.4|3200
1612434920000|2021-02-04 10:35:20|1512|1511.6|1512|1511.6|1512|1511.8|1512|1511.4|1078
1612434930000|2021-02-04 10:35:30|1511.8|1511.4|1511.2|1511|1511.8|1511.4|1511.2|1511|647
1612434940000|2021-02-04 10:35:40|1511|1510.8|1511.2|1510.8|1511.2|1510.8|1511|1510.8|838
1612434950000|2021-02-04 10:35:50|||||||||100
1612434960000|2021-02-04 10:36:00|1511.4|1511|1511.2|1510.8|1511.4|1511.2|1511|1510.6|3169
1612434970000|2021-02-04 10:36:10|1511.4|1511|1511.8|1511.4|1511.8|1511.6|1510.4|1510.2|8247
1612434980000|2021-02-04 10:36:20|1512|1511.8|1512|1511.4|1512.8|1512.2|1511.8|1511.4|6810
1612434990000|2021-02-04 10:36:30|1511.8|1511.2|1511.2|1510.8|1511.8|1511.2|1511.2|1510.8|1409
1612435000000|2021-02-04 10:36:40|1511|1510.6|1511|1510.8|1511.8|1511.4|1510.8|1510.4|14762
1612435010000|2021-02-04 10:36:50|1511.2|1511|1512|1511.8|1512|1511.8|1511.2|1510.8|2712
1612435020000|2021-02-04 10:37:00|1511.8|1511.6|1512|1511.6|1512|1511.8|1511.8|1511.4|1541
1612435030000|2021-02-04 10:37:10|1512.2|1511.8|1512|1511.6|1512.2|1511.8|1512|1511.6|1000
1612435040000|2021-02-04 10:37:20|1512.2|1511.8|1512.4|1512|1512.4|1512.2|1512|1511.8|200
1612435050000|2021-02-04 10:37:30|1512.2|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1512|600
1612435060000|2021-02-04 10:37:40|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1512|1511.8|3500
1612435070000|2021-02-04 10:37:50|1512.4|1512|1512.4|1512.2|1512.6|1512.2|1512.4|1512|1754
1612435080000|2021-02-04 10:38:00|1512.6|1512.4|1512.6|1512.2|1513|1512.6|1512.6|1512.2|2638
1612435090000|2021-02-04 10:38:10|1512.4|1512|1512.2|1511.8|1512.4|1512|1511.8|1511.4|4420
1612435100000|2021-02-04 10:38:20||1511.6||1511.8||1511.8||1511.6|0
1612435110000|2021-02-04 10:38:30|1512|1512|1512|1511.6|1512|1512|1511.8|1511.6|3418
1612435120000|2021-02-04 10:38:40|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.4|1682
1612435130000|2021-02-04 10:38:50|1511.6|1511.2|1511.4|1511.2|1511.6|1511.4|1511.4|1511.2|1563
1612435140000|2021-02-04 10:39:00|1511.6|1511.4|1511.6|1511.2|1511.8|1511.4|1511.6|1511.2|1800
1612435150000|2021-02-04 10:39:10|1511.4|1511|1511|1510.6|1511.4|1511|1510.8|1510.4|5276
1612435160000|2021-02-04 10:39:20||1510.8||1510.6||1510.8||1510.6|500
1612435170000|2021-02-04 10:39:30|1510.8|1510.4|1511.4|1511|1511.4|1511|1510.6|1510.4|5587
1612435180000|2021-02-04 10:39:40|1511.6|1511.2|1511.4|1511|1511.8|1511.4|1511.2|1511|4925
1612435190000|2021-02-04 10:39:50|1511.6|1511.2|1512.2|1511.8|1512.4|1512|1511.6|1511.2|8017
1612435200000|2021-02-04 10:40:00|1512|1512|1511.8|1511.6|1512|1512|1511.8|1511.4|2255
1612435210000|2021-02-04 10:40:10|1512|1511.8|1512.4|1512.2|1512.6|1512.2|1512|1511.8|3311
1612435220000|2021-02-04 10:40:20|1512.6|1512.4|1512.4|1512.2|1512.8|1512.4|1512.4|1512.2|1811
1612435230000|2021-02-04 10:40:30|1512.6|1511.8|1512.2|1511.8|1512.6|1512|1511.8|1511.6|12207
1612435240000|2021-02-04 10:40:40|1512.4|1512|1513|1512.6|1513.4|1512.8|1512.2|1511.8|11126
1612435250000|2021-02-04 10:40:50|1512.8|1512.4|1512.8|1512.4|1512.8|1512.4|1512.6|1512.4|300
1612435260000|2021-02-04 10:41:00|1512.6|1512.2|1512.4|1512.2|1512.6|1512.2|1512.4|1512.2|511
1612435270000|2021-02-04 10:41:10|1512.8|1512.4|1514.2|1513.8|1514.2|1514|1512.8|1512.4|6067
1612435280000|2021-02-04 10:41:20|1514.4|1514|1515|1514.4|1515|1514.6|1514.2|1514|1967
1612435290000|2021-02-04 10:41:30|1514.8|1514.6|1515|1514.6|1515.4|1515|1514.8|1514.6|7547
1612435300000|2021-02-04 10:41:40|1514.8|1514.4|1515.6|1515|1515.6|1515|1514.6|1514.4|1194
1612435310000|2021-02-04 10:41:50|1515.8|1515.2|1515.8|1515.4|1515.8|1515.6|1515.6|1515.2|1159
1612435320000|2021-02-04 10:42:00|1515.6|1515.2|1515.8|1515.4|1515.8|1515.4|1515.4|1515|2792
1612435330000|2021-02-04 10:42:10|1516|1515.6|1516.4|1516|1516.6|1516|1515.8|1515.6|12819
1612435350000|2021-02-04 10:42:30|1516.2|1515.8|1516.4|1515.8|1516.4|1515.8|1516|1515.8|6089
1612435360000|2021-02-04 10:42:40||1516||1516||1516||1516|0
1612435370000|2021-02-04 10:42:50|1516.2|1515.8|1515.6|1515|1516.2|1516|1515.6|1515|5174
1612435380000|2021-02-04 10:43:00|1515.4|1515.2|1516|1515.6|1516.2|1515.8|1515.4|1515.2|1952
1612435390000|2021-02-04 10:43:10|1515.8|1515.4|1516.2|1516|1516.4|1516|1515.8|1515.4|7048
1612435400000|2021-02-04 10:43:20|1516.4|1516.2|1516.2|1516|1516.4|1516.2|1516.2|1516|4779
1612435410000|2021-02-04 10:43:30|1516.4|1515.8|1516.2|1516|1516.4|1516|1516|1515.8|10580
1612435420000|2021-02-04 10:43:40|1516|1515.8|1515.4|1515|1516|1515.8|1515.2|1515|2506
1612435430000|2021-02-04 10:43:50|1515.6|1515.2|1515.2|1515|1515.6|1515.2|1515.2|1515|1000
1612435440000|2021-02-04 10:44:00|1515.4|1514.8|1514.6|1514.2|1515.6|1514.8|1514.4|1514.2|6453
1612435450000|2021-02-04 10:44:10|1514.4|1514|1514|1513.4|1514.8|1514.4|1513.8|1513.4|7547
1612435460000|2021-02-04 10:44:20|1513.8|1513.2|1514|1513.6|1514|1513.8|1513.4|1513|5284
1612435470000|2021-02-04 10:44:30||1513.4||1513.4||1513.6||1513.4|350
1612435480000|2021-02-04 10:44:40|1513.8|1513.6|1514|1513.8|1514|1513.8|1513.8|1513.4|2601
1612435490000|2021-02-04 10:44:50|1514.2|1514|1514.2|1513.8|1514.2|1514|1514.2|1513.8|1429
1612435500000|2021-02-04 10:45:00|1514|1513.6|1513.8|1513.6|1514|1513.6|1513.8|1513.6|1497
1612435510000|2021-02-04 10:45:10|1514|1513.8|1514.2|1513.6|1514.2|1513.8|1514|1513.6|1021
1612435520000|2021-02-04 10:45:20|1514|1513.8|1514|1513.8|1514|1513.8|1513.8|1513.8|23
1612435530000|2021-02-04 10:45:30|1513.8|1513.6|1513.8|1513.6|1514.2|1514|1513.8|1513.6|3323
1612435540000|2021-02-04 10:45:40|1514|1513.8|1515|1514.6|1515|1514.6|1514|1513.8|3385
1612435550000|2021-02-04 10:45:50|1514.8|1514.8|1514.8|1514.6|1514.8|1514.8|1514.6|1514.4|1148
1612435560000|2021-02-04 10:46:00|1515|1514.4|1513.6|1513.2|1515|1514.4|1513.6|1513.2|2444
1612435570000|2021-02-04 10:46:10|1513.4|1513.4|1513.2|1512.6|1513.4|1513.4|1512.8|1512.6|5702
1612435580000|2021-02-04 10:46:20|1513|1512.8|1513|1512.4|1513.2|1512.8|1512.4|1512|7730
1612435600000|2021-02-04 10:46:40|1513.2|1512.6|1513|1512.8|1513.2|1513|1513|1512.4|1305
1612435610000|2021-02-04 10:46:50|1513.2|1512.6|1513.4|1513|1513.4|1513|1513.2|1512.6|1398
1612435620000|2021-02-04 10:47:00|1513.2|1512.8|1513.2|1512.8|1513.4|1512.8|1513|1512.6|170
1612435630000|2021-02-04 10:47:10|1513|1513|1513|1512.6|1513.2|1513|1513|1512.6|400
1612435640000|2021-02-04 10:47:20|1513.2|1512.8|1513|1512.6|1513.4|1513|1512.8|1512.6|4479
1612435650000|2021-02-04 10:47:30|1512.8|1512.8|1513.2|1512.8|1513.2|1512.8|1512.8|1512.6|3192
1612435660000|2021-02-04 10:47:40|1513.4|1513|1513.6|1513.2|1513.6|1513.4|1513.2|1513|1875
1612435670000|2021-02-04 10:47:50|1513.8|1513.4|1514.2|1513.8|1514.4|1514|1513.8|1513.4|1500
1612435680000|2021-02-04 10:48:00|1514.4|1514|1513.6|1513.2|1514.4|1514|1513.6|1513.2|3748
1612435690000|2021-02-04 10:48:10|1513|1512.8|1513.2|1513|1513.4|1513|1513|1512.8|8014
1612435700000|2021-02-04 10:48:20|1513.4|1513.2|1515|1514.4|1515.2|1514.4|1513.4|1513.2|1872
1612435710000|2021-02-04 10:48:30|1514.8|1514.2|1514.4|1514|1514.8|1514.4|1514.4|1514|2064
1612435720000|2021-02-04 10:48:40|1514.2|1514.2|1514.6|1514|1514.6|1514.2|1514.2|1514|985
1612435730000|2021-02-04 10:48:50|1514.4|1514.2|1514.8|1514.2|1514.8|1514.4|1514.4|1514.2|319
1612435740000|2021-02-04 10:49:00|1515|1514.4|1514.6|1514.2|1515.2|1514.6|1514.6|1514.2|2573
1612435750000|2021-02-04 10:49:10|1514.8|1514.4|1515|1514.6|1515|1514.6|1514.8|1514.4|1055
1612435760000|2021-02-04 10:49:20|1515.2|1514.8|1516|1515.6|1516|1515.6|1515.2|1514.8|1518
1612435770000|2021-02-04 10:49:30|1516.2|1515.8|1516.2|1515.8|1516.2|1515.8|1515.8|1515.6|1413
1612435780000|2021-02-04 10:49:40|1516.4|1516|1516.6|1516.2|1516.6|1516.4|1516.4|1516|2798
1612435790000|2021-02-04 10:49:50|1516.8|1516.4|1516.8|1516.4|1516.8|1516.6|1516.6|1516.2|3174
1612435800000|2021-02-04 10:50:00|1517|1516.6|1517|1516.8|1517|1516.8|1516.6|1516.4|7485
1612435810000|2021-02-04 10:50:10|1517.2|1517|1517.4|1517|1517.6|1517.4|1517|1516.6|12911
1612435820000|2021-02-04 10:50:20|1517.6|1517.2|1518|1517.6|1518|1517.6|1517.6|1517.2|3336
1612435830000|2021-02-04 10:50:30|1517.8|1517.4|1516.8|1516.6|1517.8|1517.4|1516.8|1516.4|9591
1612435840000|2021-02-04 10:50:40|1517|1516.8|1517.2|1516.8|1517.2|1516.8|1517|1516.8|660
1612435850000|2021-02-04 10:50:50|1517.4|1517|1517.8|1517.2|1517.8|1517.6|1517.4|1517|3102
1612435860000|2021-02-04 10:51:00|1517.6|1517.4|1517.6|1517.2|1518.2|1517.8|1517.4|1517.2|2808
1612435870000|2021-02-04 10:51:10|1517.8|1517.4|1518|1517.4|1518.2|1517.8|1517.8|1517.4|1899
1612435880000|2021-02-04 10:51:20|1517.8||1518||1518||1517.8||152
1612435890000|2021-02-04 10:51:30|1517.8|1517.2|1516.6|1516.4|1517.8|1517.2|1516.6|1516.4|1265
1612435900000|2021-02-04 10:51:40|1516.8|1516.2|1516.8|1516.2|1516.8|1516.4|1516.8|1516.2|2325
1612435910000|2021-02-04 10:51:50|1516.6|1516.4|1516.8|1516.4|1516.8|1516.4|1516.6|1516.4|1101
1612435920000|2021-02-04 10:52:00|1516.6|1516.2|1516.2|1515.8|1516.8|1516.2|1516|1515.8|1752
1612435930000|2021-02-04 10:52:10|1516|1515.6|1515.8|1515.2|1516.2|1515.6|1515.8|1515.2|0
1612435940000|2021-02-04 10:52:20|1515.6|1515|1515.6|1515.2|1515.6|1515.2|1515.4|1515|0
1612435950000|2021-02-04 10:52:30|1515.4|1515|1515.8|1515.6|1516|1515.6|1515.4|1515|2335
1612435960000|2021-02-04 10:52:40|1515.6|1515.4|1515.6|1515.4|1515.8|1515.4|1515.4|1515.2|3984
1612435970000|2021-02-04 10:52:50||1515.2||1515.2||1515.2||1515.2|0
1612435980000|2021-02-04 10:53:00|1515.8|1515.4|1515.8|1515.2|1515.8|1515.4|1515.8|1515.2|0
1612435990000|2021-02-04 10:53:10||1515.4||1515.4||1515.6||1515.4|1675
1612436000000|2021-02-04 10:53:20|1516|1515.6|1515|1514.6|1516|1515.8|1515|1514.6|5089
1612436010000|2021-02-04 10:53:30|1514.8|1514.8|1515|1514.6|1515.2|1514.8|1514.8|1514.6|2441
1612436020000|2021-02-04 10:53:40|1514.8|1514.4|1514.4|1514|1514.8|1514.4|1514.4|1514|1538
1612436040000|2021-02-04 10:54:00|1514.6|1514.2|1514.8|1514.4|1514.8|1514.4|1514.6|1514|4583
1612436050000|2021-02-04 10:54:10|1515|1514.6|1515.2|1514.8|1515.2|1514.8|1515|1514.6|2599
1612436060000|2021-02-04 10:54:20||1515||1514.6||1515||1514.6|190
1612436070000|2021-02-04 10:54:30|1515|1514.4|1515|1514.6|1515|1514.6|1514.8|1514.4|100
1612436080000|2021-02-04 10:54:40|1514.8|1514.8|1515|1514.4|1515.2|1514.8|1514.8|1514.4|1251
1612436090000|2021-02-04 10:54:50|1515.2|1514.6|1515|1514.6|1515.2|1514.8|1515|1514.6|581
1612436100000|2021-02-04 10:55:00|1514.8||1515.2||1515.2||1514.8||950
1612436120000|2021-02-04 10:55:20|1514.8|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|1230
1612436130000|2021-02-04 10:55:30|1514.6|1514.6|1514.6|1514.4|1514.6|1514.6|1514.6|1514.4|930
1612436140000|2021-02-04 10:55:40|1514.8|1514.6|1516|1515.6|1516|1515.6|1514.8|1514.6|6736
1612436150000|2021-02-04 10:55:50|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1515.6|1515.4|1089
1612436160000|2021-02-04 10:56:00|1515.6|1515.2|1515.2|1514.8|1515.6|1515.4|1515.2|1514.8|1669
1612436170000|2021-02-04 10:56:10|1515.4|1515|1515.6|1515.4|1515.6|1515.4|1515.4|1515|3538
1612436180000|2021-02-04 10:56:20|1515.4|1515.2|1515.4|1515|1515.4|1515.2|1515.2|1515|0
1612436190000|2021-02-04 10:56:30|1515.2|1514.8|1514.2|1514|1515.2|1514.8|1514.2|1514|5585
1612436200000|2021-02-04 10:56:40|1514.4|1514.2|1514.4|1514|1514.6|1514.2|1514.4|1514|800
1612436210000|2021-02-04 10:56:50|1514.2|1514.2|1514.6|1514.2|1514.6|1514.2|1514.2|1514.2|992
1612436220000|2021-02-04 10:57:00|1514.4|1514|1514.4|1514|1514.4|1514|1514.2|1514|0
1612436230000|2021-02-04 10:57:10|1514.6|1514.2|1515|1514.6|1515.2|1514.8|1514.6|1514|5471
1612436240000|2021-02-04 10:57:20|1514.8|1514.4|1515.6|1515.2|1515.8|1515.6|1514.2|1514|30833
1612436250000|2021-02-04 10:57:30|1515.8|1515.4|1515.8|1515.4|1516|1515.6|1515.6|1515.4|6094
1612436260000|2021-02-04 10:57:40|1515.6|1515.2|1516|1515.4|1516|1515.6|1515.2|1515|6890
1612436270000|2021-02-04 10:57:50|1515.8||1515.8||1515.8||1515.8||0
1612436280000|2021-02-04 10:58:00|1515.6|1515.2|1515.4|1515.2|1515.6|1515.2|1515.4|1515.2|0
1612436290000|2021-02-04 10:58:10|1515.6|1515.4|1514.8|1514.4|1515.6|1515.4|1514.6|1514.4|6855
1612436300000|2021-02-04 10:58:20|1514.6|1514.2|1514.6|1514.2|1514.8|1514.6|1514.6|1514.2|1320
1612436310000|2021-02-04 10:58:30|1514.8|1514.4|1515.2|1514.6|1515.2|1514.6|1514.8|1514.4|4184
1612436320000|2021-02-04 10:58:40|1515|1514.8|1515|1514.8|1515|1515|1515|1514.8|3
1612436330000|2021-02-04 10:58:50|1514.8|1514.6|1515.2|1515|1515.2|1515|1514.6|1514.4|3676
1612436340000|2021-02-04 10:59:00|1515.4|1515.2|1515.8|1515.4|1515.8|1515.4|1515.4|1515|10895
1612436350000|2021-02-04 10:59:10|1516.2|1515.6|1517|1516.8|1517|1516.8|1516|1515.4|7976
1612436360000|2021-02-04 10:59:20|1516.8|1516.6|1516.8|1516.4|1517|1516.8|1516.6|1516.4|5583
1612436370000|2021-02-04 10:59:30|1517|1516.6|1517|1516.4|1517|1516.6|1517|1516.4|12
1612436380000|2021-02-04 10:59:40|1516.8|1516.6|1516.4|1516.2|1517|1516.6|1516.2|1515.8|16522
1612436390000|2021-02-04 10:59:50|1516.6|1516.4|1517.6|1517.2|1517.6|1517.2|1516.6|1516.4|7934
1612436400000|2021-02-04 11:00:00|1517.8|1517.4|1517.8|1517.4|1517.8|1517.6|1517.8|1517.4|50
1612436410000|2021-02-04 11:00:10|1518|1517.6|1517.8|1517.6|1518|1517.6|1517.8|1517.4|2848
1612436420000|2021-02-04 11:00:20|1517.6|1517.4|1517.8|1517.4|1517.8|1517.4|1517.4|1517.2|2241
1612436430000|2021-02-04 11:00:30|1517.6|1517.2|1517.4|1517|1517.6|1517.2|1517.4|1517|1601
1612436440000|2021-02-04 11:00:40|1517.2|1516.8|1517|1516.6|1517.2|1516.8|1517|1516.6|627
1612436450000|2021-02-04 11:00:50|1516.8|1516.4|1516.6|1516.2|1516.8|1516.4|1516.6|1516.2|0
1612436460000|2021-02-04 11:01:00|1516.8|1516.4|1516.8|1516.6|1517|1516.6|1516.6|1516.2|164
1612436470000|2021-02-04 11:01:10|1517|1516.8|1516.8|1516.6|1517|1516.8|1516.8|1516.6|3500
1612436480000|2021-02-04 11:01:20|1516.6|1516.4|1517.4|1517|1517.4|1517.2|1516.6|1516.2|5531
1612436490000|2021-02-04 11:01:30|1517.2|1516.8|1517.4|1517|1517.4|1517|1516.8|1516.6|3441
1612436500000|2021-02-04 11:01:40|1517.2|1516.8|1516.8|1516.2|1517.2|1516.8|1516.6|1516.2|1574
1612436510000|2021-02-04 11:01:50|1516.6|1516|1516.6|1516.2|1516.6|1516.4|1516.4|1516|1264
1612436520000|2021-02-04 11:02:00|1516.4|1516.4|1517.4|1517.2|1517.6|1517.2|1516.4|1516|8058
1612436530000|2021-02-04 11:02:10|1517.2|1517|1517|1516.6|1517.2|1517|1516.8|1516.4|872
1612436540000|2021-02-04 11:02:20||1516.8||1516.6||1516.8||1516.6|763
1612436550000|2021-02-04 11:02:30||1516.8||1516.6||1516.8||1516.6|0
1612436560000|2021-02-04 11:02:40|1516.8|1516.4|1516.6|1516.4|1517|1516.8|1516.6|1516.4|6027
1612436570000|2021-02-04 11:02:50|1516.4|1516.2|1516.6|1516.4|1516.6|1516.4|1516.4|1516.2|827
1612436580000|2021-02-04 11:03:00|1516.4|1516.2|1516.2|1516|1516.6|1516.2|1516.2|1515.8|7451
1612436590000|2021-02-04 11:03:10|1516|1515.8|1516.2|1516|1516.2|1516|1516|1515.8|8386
1612436600000|2021-02-04 11:03:20|1516|1515.8|1516|1515.8|1516|1515.8|1516|1515.8|1338
1612436610000|2021-02-04 11:03:30|1515.8|1515.6|1516|1515.6|1516|1515.6|1515.8|1515.6|306
1612436620000|2021-02-04 11:03:40|1515.8|1515.4|1515|1514.6|1515.8|1515.4|1515|1514.6|6214
1612436630000|2021-02-04 11:03:50|1514.8|1514.4|1515|1514.6|1515|1514.8|1514.8|1514.4|1522
1612436640000|2021-02-04 11:04:00|1515.2|1514.8|1514.6|1514.2|1515.4|1515.2|1514.6|1514|10136
1612436650000|2021-02-04 11:04:10|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1514.4|1514.2|7719
1612436660000|2021-02-04 11:04:20|1514.4|1514.2|1513.6|1513.2|1514.4|1514.2|1513.6|1513.2|4881
1612436670000|2021-02-04 11:04:30|1513.4|1513.4|1514|1513.4|1514|1513.8|1513.4|1513.4|9667
1612436680000|2021-02-04 11:04:40|1513.8|1513.6|1514|1513.8|1514|1513.8|1513.8|1513.6|933
1612436690000|2021-02-04 11:04:50||1513.6||1513.6||1513.6||1513.6|980
1612436700000|2021-02-04 11:05:00|1513.8|1513.4|1514|1513.4|1514|1513.4|1513.8|1513.4|602
1612436710000|2021-02-04 11:05:10|1513.8|1513.6|1514.4|1514|1514.6|1514.2|1513.8|1513.4|14660
1612436720000|2021-02-04 11:05:20|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514.4|1514|750
1612436730000|2021-02-04 11:05:30|1514.2|1513.8|1513.6|1513.2|1514.2|1513.8|1513.4|1513.2|5322
1612436740000|2021-02-04 11:05:40|1513.4|1513|1513.4|1513|1513.6|1513.2|1513.4|1513|351
1612436750000|2021-02-04 11:05:50|1513.6|1513.2|1513.4|1513|1513.8|1513.6|1513.4|1513|21668
1612436760000|2021-02-04 11:06:00|1513.6|1513.6|1514|1513.6|1514|1513.8|1513.6|1513.6|2019
1612436770000|2021-02-04 11:06:10|1513.8|1513.8|1514.4|1513.8|1514.4|1514|1513.8|1513.8|3883
1612436780000|2021-02-04 11:06:20|1514.2|1514|1514|1513.8|1514.2|1514|1514|1513.8|0
1612436790000|2021-02-04 11:06:30|1513.8|1513.6|1513.6|1513.2|1513.8|1513.6|1513.4|1513.2|4014
1612436810000|2021-02-04 11:06:50|1513.4|1513|1513.4|1513|1513.6|1513.4|1513.2|1513|2741
1612436820000|2021-02-04 11:07:00|1513.2|1512.8|1513.2|1512.8|1513.2|1512.8|1513|1512.8|3219
1612436830000|2021-02-04 11:07:10|1513.4|1513|1513|1512.8|1513.4|1513|1513|1512.8|5481
1612436840000|2021-02-04 11:07:20|1513.2|1513|1513.2|1513|1513.2|1513|1513.2|1513|1025
1612436850000|2021-02-04 11:07:30|1513|1512.8|1513|1512.8|1513|1512.8|1513|1512.8|1261
1612436860000|2021-02-04 11:07:40|1512.8|1512.6|1512.2|1511.8|1513|1512.8|1512|1511.6|18031
1612436870000|2021-02-04 11:07:50|1512|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|96
1612436880000|2021-02-04 11:08:00|1511.8|1511.4|1511.6|1511.2|1512|1511.6|1511.6|1511.2|1520
1612436890000|2021-02-04 11:08:10|1511.4|1511.4|1511.8|1511.6|1512|1511.6|1511.4|1511.2|8743
1612436900000|2021-02-04 11:08:20|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|1511.6|1511.4|903
1612436910000|2021-02-04 11:08:30|1511.8|1511.6|1512|1511.8|1512|1511.8|1511.8|1511.6|1608
1612436920000|2021-02-04 11:08:40||1511.6||1511.6||1511.6||1511.6|451
1612436930000|2021-02-04 11:08:50|1511.8|1511.4|1512.2|1511.8|1512.2|1512|1511.4|1511.2|14904
1612436940000|2021-02-04 11:09:00|1512|1511.6|1511.8|1511.4|1512|1511.6|1511.6|1511.4|577
1612436950000|2021-02-04 11:09:10|1511.6||1511.8||1511.8||1511.6||919
1612436960000|2021-02-04 11:09:20||1511.6||1511.4||1511.6||1511.4|275
1612436970000|2021-02-04 11:09:30|1511.6|1511.2|1511.8|1511.2|1511.8|1511.2|1511.6|1511.2|895
1612436980000|2021-02-04 11:09:40|1511.6||1511.8||1511.8||1511.6||550
1612436990000|2021-02-04 11:09:50|1511.6|1511.4|1512|1511.8|1512|1511.8|1511.6|1511.2|6351
1612437000000|2021-02-04 11:10:00|1512.2|1511.6|1512.4|1512|1512.4|1512|1512.2|1511.6|3277
1612437010000|2021-02-04 11:10:10|1512.6|1512.2|1513|1512.4|1513.2|1512.6|1512.4|1512.2|4662
1612437020000|2021-02-04 11:10:20|1512.8|1512.6|1512.8|1512.4|1513|1512.6|1512.8|1512.4|402
1612437030000|2021-02-04 11:10:30|1512.6|1512.2|1512.4|1511.6|1512.6|1512.2|1512.2|1511.6|1750
1612437040000|2021-02-04 11:10:40|1512.2|1511.8|1512|1511.6|1512.2|1511.8|1511.8|1511.6|10006
1612437050000|2021-02-04 11:10:50|1512.2|1511.8|1512.2|1511.8|1512.2|1512|1512.2|1511.6|1756
1612437060000|2021-02-04 11:11:00|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1511.8|1203
1612437070000|2021-02-04 11:11:10|1512.4|1512|1512.2|1512|1512.4|1512|1512.2|1512|791
1612437080000|2021-02-04 11:11:20|1512.4|1512.2|1512.4|1512|1512.4|1512.2|1512.4|1512|1683
1612437100000|2021-02-04 11:11:40|1512.2|1511.8|1512|1511.8|1512.2|1512|1512|1511.6|1818
1612437110000|2021-02-04 11:11:50|1512.2||1512.4||1512.4||1512.2||281
1612437120000|2021-02-04 11:12:00|1512.6|1512|1512.6|1512|1512.6|1512.4|1512.6|1512|1316
1612437130000|2021-02-04 11:12:10||1512.2||1512||1512.2||1512|0
1612437140000|2021-02-04 11:12:20||1512.2||1512.2||1512.2||1512|0
1612437150000|2021-02-04 11:12:30||1512||1512||1512.2||1512|0
1612437160000|2021-02-04 11:12:40|1512.4|1512.2|1512.4|1512.2|1512.6|1512.2|1512.4|1512|646
1612437170000|2021-02-04 11:12:50|1512.2|1512|1512.4|1512|1512.4|1512.2|1512.2|1512|3994
1612437180000|2021-02-04 11:13:00|1512.6|1512.2|1512.8|1512.6|1513|1512.6|1512.6|1512.2|8902
1612437190000|2021-02-04 11:13:10|1512.6|1512.4|1512.4|1512.2|1512.8|1512.4|1512.4|1512.2|4033
1612437200000|2021-02-04 11:13:20|1512.6||1512.6||1512.6||1512.6||331
1612437210000|2021-02-04 11:13:30|1512.4|1512|1511.6|1511.4|1512.6|1512|1511.4|1511|10071
1612437220000|2021-02-04 11:13:40||1511.2||1511.2||1511.4||1511.2|959
1612437230000|2021-02-04 11:13:50|1511.4||1511.4||1511.4||1511.4||70
1612437240000|2021-02-04 11:14:00|1511.2|1511|1511.4|1511|1511.4|1511.2|1511.2|1511|3218
1612437250000|2021-02-04 11:14:10|1511.6|1511.2|1511.4|1511|1511.6|1511.4|1511.4|1511|659
1612437260000|2021-02-04 11:14:20|1511.6|1511.2|1511.6|1511|1511.6|1511.4|1511.6|1511|100
1612437270000|2021-02-04 11:14:30|1511.4|1511.2|1511.2|1511|1511.4|1511.2|1511.2|1511|450
1612437280000|2021-02-04 11:14:40|1511|1510.8|1511.4|1511|1511.4|1511.2|1511|1510.6|3685
1612437290000|2021-02-04 11:14:50|1511.6|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511|950
1612437300000|2021-02-04 11:15:00|1511.4|1511|1511.2|1511|1511.6|1511|1511.2|1511|4425
1612437310000|2021-02-04 11:15:10|1511|1510.8|1511|1510.8|1511|1510.8|1511|1510.8|1000
1612437320000|2021-02-04 11:15:20|||||||||460
1612437330000|2021-02-04 11:15:30|1511.2|1511|1510.8|1510.2|1511.2|1511|1510.6|1510.2|4850
1612437340000|2021-02-04 11:15:40|1510.6|1510.4|1510.6|1510.2|1510.6|1510.4|1510.6|1510.2|230
1612437350000|2021-02-04 11:15:50|1510.4|1510|1510|1509.8|1510.4|1510|1509.8|1509.4|41080
1612437360000|2021-02-04 11:16:00|1510.2|1510|1510.6|1510.2|1510.6|1510.4|1510.2|1510|7263
1612437370000|2021-02-04 11:16:10|1510.4|1510|1510.4|1510.2|1510.4|1510.2|1510.4|1510|0
1612437380000|2021-02-04 11:16:20|1510.6|1510|1510.6|1510.4|1510.6|1510.4|1510.4|1510|1800
1612437390000|2021-02-04 11:16:30|1510.8|1510.2|1511.8|1511.4|1511.8|1511.4|1510.8|1510.2|10157
1612437400000|2021-02-04 11:16:40|1512.2|1511.6|1512.4|1512.2|1512.4|1512.2|1512|1511.4|2223
1612437410000|2021-02-04 11:16:50|1512.2|1512|1512|1511.8|1512.2|1512|1512|1511.6|458
1612437420000|2021-02-04 11:17:00|1512.2|1512|1512.2|1511.8|1512.2|1512|1512.2|1511.8|0
1612437430000|2021-02-04 11:17:10|1512|1511.6|1512.4|1511.8|1512.4|1512|1511.8|1511.6|3800
1612437440000|2021-02-04 11:17:20|1512.2|1512|1512.4|1512|1512.4|1512|1512.2|1512|293
1612437450000|2021-02-04 11:17:30|1512.2||1512.4||1512.4||1512.2||0
1612437460000|2021-02-04 11:17:40|1512.2|1512.2|1511.8|1511.2|1512.2|1512.2|1511.4|1511.2|5001
1612437470000|2021-02-04 11:17:50||1511.4||1511.2||1511.4||1511.2|0
1612437480000|2021-02-04 11:18:00|1511.6|1511|1511.4|1511.2|1511.6|1511.2|1511.2|1511|1425
1612437490000|2021-02-04 11:18:10|1511.2|1511|1511.2|1511|1511.4|1511|1511.2|1511|0
1612437500000|2021-02-04 11:18:20|1511.4|1511.2|1511.6|1511.2|1511.8|1511.4|1511.4|1511.2|5859
1612437510000|2021-02-04 11:18:30||1511||1511||1511||1511|0
1612437520000|2021-02-04 11:18:40|1511.2|1510.8|1511.2|1510.8|1511.6|1511|1511|1510.8|6440
1612437530000|2021-02-04 11:18:50|1511|1510.6|1510.2|1509.8|1511|1510.6|1510|1509.8|8491
1612437540000|2021-02-04 11:19:00|1510.4|1510|1510.2|1509.8|1510.6|1510.2|1510|1509.8|8435
1612437550000|2021-02-04 11:19:10|1510||1510.2||1510.2||1510||648
1612437560000|2021-02-04 11:19:20|1510|1510|1510.6|1510.2|1510.6|1510.4|1510|1510|4142
1612437570000|2021-02-04 11:19:30|1510.4|1510|1510.6|1510.2|1510.6|1510.4|1510.4|1510|1413
1612437580000|2021-02-04 11:19:40|1510.8|1510.4|1510.8|1510.4|1510.8|1510.6|1510.6|1510.4|1399
1612437590000|2021-02-04 11:19:50|1510.6|1510.2|1510.6|1510.2|1510.6|1510.2|1510.6|1510.2|201
1612437600000|2021-02-04 11:20:00|1510.4||1510.8||1510.8||1510.4||566
1612437610000|2021-02-04 11:20:10|1510.6|1510.4|1510.6|1510.4|1510.8|1510.4|1510.4|1510.2|2374
1612437620000|2021-02-04 11:20:20|1510.4|1510.2|1510.6|1510|1510.6|1510.2|1510.4|1510|1436
1612437630000|2021-02-04 11:20:30|1510.4|1509.8|1509.4|1509|1510.4|1509.8|1509.4|1509|34087
1612437640000|2021-02-04 11:20:40|1509.2||1509.2||1509.2||1509.2||0
1612437650000|2021-02-04 11:20:50|1509|1508.8|1509.2|1508.6|1509.2|1509|1509|1508.6|2018
1612437660000|2021-02-04 11:21:00|1509|1508.4|1509|1508.6|1509|1508.8|1508.8|1508.4|3046
1612437670000|2021-02-04 11:21:10|1509.2|1508.8|1509.2|1509|1509.2|1509|1509|1508.8|5893
1612437680000|2021-02-04 11:21:20|1509|1508.8|1509.6|1509.2|1509.6|1509.4|1509|1508.8|7304
1612437690000|2021-02-04 11:21:30|1509.4||1509.4||1509.4||1509.4||0
1612437700000|2021-02-04 11:21:40|1509.6|1509|1509.6|1509.2|1509.6|1509.4|1509.4|1509|4232
1612437710000|2021-02-04 11:21:50|1509.4|1509|1509.6|1509.2|1509.6|1509.4|1509.2|1509|5151
1612437720000|2021-02-04 11:22:00|1509.8|1509.4|1509.8|1509.4|1509.8|1509.6|1509.8|1509.4|3341
1612437730000|2021-02-04 11:22:10|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.4|1509.2|674
1612437740000|2021-02-04 11:22:20|1509.8|1509.4|1510|1509.6|1510|1509.8|1509.8|1509.4|2929
1612437760000|2021-02-04 11:22:40|1510.2|1509.8|1510.2|1510|1510.2|1510|1509.8|1509.6|4614
1612437770000|2021-02-04 11:22:50|1510|1509.8|1510.6|1510.4|1510.6|1510.4|1510|1509.6|2092
1612437780000|2021-02-04 11:23:00|1510.8|1510.2|1510.8|1510.4|1510.8|1510.6|1510.8|1510.2|2078
1612437790000|2021-02-04 11:23:10|1510.6|1510.6|1511.2|1510.8|1511.2|1510.8|1510.6|1510.6|3815
1612437800000|2021-02-04 11:23:20|1511||1511||1511||1511||0
1612437810000|2021-02-04 11:23:30|1510.8|1510.6|1511|1510.4|1511|1510.8|1510.8|1510.4|1543
1612437820000|2021-02-04 11:23:40|1510.8||1511||1511||1510.8||0
1612437830000|2021-02-04 11:23:50|1511.2|1510.6|1511.2|1511|1511.4|1511|1511.2|1510.6|2302
1612437840000|2021-02-04 11:24:00|1511.4|1511.2|1511.8|1511.2|1511.8|1511.4|1511.2|1511|7805
1612437850000|2021-02-04 11:24:10|1511.6|1511|1511.4|1511.2|1511.6|1511.2|1511.2|1511|1577
1612437860000|2021-02-04 11:24:20|1511.2|1511|1511.2|1511|1511.2|1511|1511.2|1511|173
1612437870000|2021-02-04 11:24:30|1511|1510.8|1512.6|1512|1512.6|1512.4|1510.4|1510.2|39866
1612437880000|2021-02-04 11:24:40|1512.4||1512.4||1512.4||1512.4||0
1612437890000|2021-02-04 11:24:50|1512.6|1512.4|1512.4|1511.8|1512.8|1512.6|1512.4|1511.8|2643
1612437900000|2021-02-04 11:25:00|1512.2|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|930
1612437910000|2021-02-04 11:25:10|1512|1511.6|1512.2|1511.8|1512.2|1512|1512|1511.6|1990
1612437930000|2021-02-04 11:25:30|1512.4|1512|1513|1512.6|1513|1512.8|1512.4|1511.8|6654
1612437940000|2021-02-04 11:25:40|1513.2|1512.8|1513.4|1513.2|1513.6|1513.2|1513|1512.6|2360
1612437950000|2021-02-04 11:25:50|1513.6|1513.4|1513|1512.6|1513.6|1513.4|1513|1512.6|1282
1612437960000|2021-02-04 11:26:00|1512.8|1512.8|1513|1512.6|1513|1512.8|1512.8|1512.6|491
1612437970000|2021-02-04 11:26:10||1512.8||1512.8||1512.8||1512.8|500
1612437980000|2021-02-04 11:26:20|1513.2|1513|1513.2|1513|1513.4|1513|1513.2|1512.8|3121
1612437990000|2021-02-04 11:26:30|1513|1512.8|1513|1512.8|1513.2|1512.8|1512.8|1512.6|1802
1612438000000|2021-02-04 11:26:40|1512.8|1512.6|1512.4|1512|1512.8|1512.6|1512.2|1512|4051
1612438010000|2021-02-04 11:26:50|1512.6|1512.2|1512.8|1512.2|1512.8|1512.4|1512.6|1512.2|1039
1612438020000|2021-02-04 11:27:00|1512.6|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.4|2450
1612438030000|2021-02-04 11:27:10|1512.8|1512.4|1512.8|1512.6|1512.8|1512.6|1512.6|1512.4|1027
1612438040000|2021-02-04 11:27:20|1512.6|1512.4|1511.8|1511.4|1512.6|1512.4|1511.8|1511.4|4788
1612438050000|2021-02-04 11:27:30|1511.6|1511.6|1511.6|1511.4|1511.8|1511.6|1511.6|1511.4|2491
1612438060000|2021-02-04 11:27:40|1511.4|1511.2|1510.8|1510.2|1511.4|1511.2|1510.6|1510.2|1476
1612438070000|2021-02-04 11:27:50||1510.4||1510.4||1510.6||1510.2|0
1612438080000|2021-02-04 11:28:00|1510.6|1510.2|1510.2|1510|1510.6|1510.2|1510.2|1510|488
1612438090000|2021-02-04 11:28:10|1510|1509.8|1510.2|1509.6|1510.2|1509.8|1510|1509.6|335
1612438100000|2021-02-04 11:28:20|1510||1510||1510||1509.8||609
1612438110000|2021-02-04 11:28:30|1510.2|1509.4|1509.8|1509.4|1510.2|1509.6|1509.8|1509.4|1150
1612438120000|2021-02-04 11:28:40|1509.6|1509.2|1509.4|1509|1509.6|1509.4|1509.4|1509|503
1612438130000|2021-02-04 11:28:50|1509.6|1509.2|1509.2|1509|1509.6|1509.4|1509.2|1509|2657
1612438140000|2021-02-04 11:29:00|1509.4|1509.2|1509.6|1509.2|1509.6|1509.4|1509.2|1509|5739
1612438150000|2021-02-04 11:29:10|1509.8|1509.4|1509.4|1509|1509.8|1509.6|1509.4|1509|482
1612438160000|2021-02-04 11:29:20|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1509|1508.6|2714
1612438170000|2021-02-04 11:29:30|1509|1508.6|1509|1508.6|1509|1508.6|1509|1508.6|0
1612438180000|2021-02-04 11:29:40|1508.8|1508.8|1509|1508.8|1509|1508.8|1508.8|1508.6|1708
1612438190000|2021-02-04 11:29:50|1509.2|1509|1509.8|1509.2|1509.8|1509.4|1509.2|1509|8004
1612438200000|2021-02-04 11:30:00|1510|1509.4|1510|1509.6|1510|1509.6|1509.8|1509.2|580
1612438210000|2021-02-04 11:30:10|1510.2|1509.8|1509.6|1509|1510.2|1510|1509.4|1509|4411
1612438220000|2021-02-04 11:30:20|1509.4|1508.8|1509|1508.8|1509.4|1508.8|1509|1508.6|576
1612438230000|2021-02-04 11:30:30|1509.2|1509|1509|1508.6|1509.2|1509|1509|1508.6|123
1612438240000|2021-02-04 11:30:40|1509.2|1508.8|1509|1508.6|1509.2|1509|1509|1508.6|181
1612438250000|2021-02-04 11:30:50|1508.8|1508.4|1508.6|1508.2|1508.8|1508.4|1508.4|1508.2|2000
1612438260000|2021-02-04 11:31:00|1508.4|1508.4|1509|1508.6|1509|1508.6|1508.4|1508.4|2228
1612438270000|2021-02-04 11:31:10|1508.8|1508.4|1508.8|1508.2|1508.8|1508.6|1508.2|1508|1329
1612438280000|2021-02-04 11:31:20|1508.6|1508.4|1508.6|1508.2|1508.8|1508.6|1508.6|1508.2|1791
1612438310000|2021-02-04 11:31:50|1508.4||1508.4||1508.4||1508.4||0
1612438320000|2021-02-04 11:32:00|1508.6|1508.4|1507.6|1507.2|1508.6|1508.4|1507.6|1507.2|13978
1612438330000|2021-02-04 11:32:10|1507.4|1507|1507|1506.8|1507.4|1507|1507|1506.6|5947
1612438340000|2021-02-04 11:32:20|1507.2|1507|1507.8|1507.4|1507.8|1507.6|1507.2|1507|5805
1612438350000|2021-02-04 11:32:30|1508|1507.6|1508.2|1507.6|1508.2|1508|1508|1507.4|2734
1612438360000|2021-02-04 11:32:40|1508.4|1507.8|1508.8|1508.4|1508.8|1508.6|1508.2|1507.8|10870
1612438370000|2021-02-04 11:32:50||1508.6||1508.6||1508.6||1508.6|150
1612438380000|2021-02-04 11:33:00|1509|1508.8|1509|1508.8|1509|1508.8|1508.8|1508.6|1670
1612438390000|2021-02-04 11:33:10|1508.8|1508.6|1508.8|1508.6|1509|1508.6|1508.6|1508.4|432
1612438400000|2021-02-04 11:33:20|1509||1508.8||1509||1508.8||450
1612438410000|2021-02-04 11:33:30|1509|1508.8|1509.6|1509.4|1509.6|1509.4|1509|1508.8|4501
1612438420000|2021-02-04 11:33:40|1509.4|1509.2|1509.6|1509.2|1509.6|1509.4|1509.2|1509|3570
1612438430000|2021-02-04 11:33:50|1509.8|1509.4|1510.2|1510|1510.6|1510.2|1509.8|1509.4|9470
1612438440000|2021-02-04 11:34:00|1510.4|1509.8|1510|1509.6|1510.4|1510|1509.8|1509.4|1315
1612438450000|2021-02-04 11:34:10|1509.8|1509.8|1509.6|1509.2|1509.8|1509.8|1509.6|1509.2|2136
1612438460000|2021-02-04 11:34:20|1509.4|1509|1509.4|1509|1509.4|1509|1509.4|1509|0
1612438470000|2021-02-04 11:34:30|1509.2|1508.8|1508.6|1508.2|1509.4|1509|1508.6|1508.2|4728
1612438480000|2021-02-04 11:34:40|1508.8|1508.4|1508.8|1508.4|1508.8|1508.6|1508.6|1508.4|2189
1612438500000|2021-02-04 11:35:00|1509|1508.6|1510|1509.8|1510|1509.8|1509|1508.6|7135
1612438510000|2021-02-04 11:35:10|1509.8|1509.6|1509.8|1509.2|1509.8|1509.6|1509.8|1509.2|313
1612438520000|2021-02-04 11:35:20|1510|1509.4|1510|1509.6|1510|1509.6|1510|1509.2|959
1612438530000|2021-02-04 11:35:30|1509.8|1509.4|1509.8|1509.4|1509.8|1509.4|1509.8|1509.4|2080
1612438540000|2021-02-04 11:35:40||1509.2||1509.4||1509.4||1509.2|0
1612438550000|2021-02-04 11:35:50|1509.6|1509.2|1509.2|1508.8|1509.8|1509.2|1509|1508.8|2431
1612438560000|2021-02-04 11:36:00|1509|1508.6|1508.8|1508.4|1509|1508.6|1508.6|1508.4|2167
1612438570000|2021-02-04 11:36:10|1508.6|1508.6|1508.8|1508.4|1509.2|1508.8|1508.6|1508.4|2008
1612438580000|2021-02-04 11:36:20|1509|1508.6|1509|1508.4|1509|1508.6|1508.8|1508.4|90
1612438590000|2021-02-04 11:36:30|1508.8|1508.2|1508.6|1508.2|1508.8|1508.2|1508.4|1508|5610
1612438610000|2021-02-04 11:36:50|1508.4|1508|1508|1507.8|1508.4|1508|1508|1507.6|1083
1612438620000|2021-02-04 11:37:00|1508.2|1508|1508.2|1508|1508.4|1508.2|1508.2|1507.8|1609
1612438630000|2021-02-04 11:37:10|1508.4|1508.2|1508.6|1508|1508.6|1508.2|1508.4|1508|0
1612438640000|2021-02-04 11:37:20|1508.4|1507.8|1508.2|1507.8|1508.4|1507.8|1508.2|1507.8|210
1612438650000|2021-02-04 11:37:30|1508|1508|1508.2|1507.8|1508.4|1508|1508|1507.8|1828
1612438660000|2021-02-04 11:37:40|1508|1508|1508.2|1507.8|1508.4|1508|1507.6|1507.4|6173
1612438670000|2021-02-04 11:37:50|1508.4|1508|1508.4|1508|1508.4|1508.2|1508.4|1508|457
1612438680000|2021-02-04 11:38:00|1508.2|1507.8|1507.8|1507.4|1508.4|1508|1507.8|1507.4|2043
1612438690000|2021-02-04 11:38:10|1508|1507.6|1508.4|1508.2|1508.4|1508.2|1508|1507.6|2914
1612438700000|2021-02-04 11:38:20|1508.8|1508.4|1508.8|1508.4|1508.8|1508.4|1508.6|1508.4|383
1612438710000|2021-02-04 11:38:30|1508.6|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508|1924
1612438720000|2021-02-04 11:38:40|1508.8|1508.4|1509|1508.6|1509.4|1509|1508.8|1508.2|4840
1612438730000|2021-02-04 11:38:50|1509.2|1508.8|1509.6|1509.4|1509.6|1509.4|1509.2|1508.8|785
1612438740000|2021-02-04 11:39:00|1509.8||1509.8||1509.8||1509.8||0
1612438750000|2021-02-04 11:39:10|1509.6|1509.2|1509.8|1509.4|1509.8|1509.4|1509.2|1509|3234
1612438770000|2021-02-04 11:39:30|1509.6|1509.2|1510|1509.6|1510|1509.8|1509.2|1508.6|31148
1612438780000|2021-02-04 11:39:40|1510.2|1509.8|1510.2|1509.8|1510.8|1510.4|1510|1509.6|5764
1612438790000|2021-02-04 11:39:50|1510.4|1510|1510.6|1510.2|1511|1510.6|1510.4|1510|14866
1612438800000|2021-02-04 11:40:00|1510.8|1510.4|1511|1510.8|1511|1510.8|1510.8|1510.4|2488
1612438810000|2021-02-04 11:40:10|1510.8|1510.6|1510.8|1510.4|1511|1510.8|1510.4|1510|9003
1612438820000|2021-02-04 11:40:20|1511|1510.6|1511.2|1511|1511.2|1511|1511|1510.6|3255
1612438830000|2021-02-04 11:40:30|1511|1510.8|1510.4|1510|1511|1510.8|1510.2|1509.8|11352
1612438840000|2021-02-04 11:40:40|1510.6|1510.2|1510.8|1510.2|1510.8|1510.4|1510.6|1510.2|0
1612438860000|2021-02-04 11:41:00|1510.6|1510.4|1510.8|1510.4|1510.8|1510.4|1510.4|1510.2|1000
1612438870000|2021-02-04 11:41:10|1510.6|1510.2|1511|1510.6|1511|1510.6|1510.4|1510.2|1595
1612438880000|2021-02-04 11:41:20|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|1511.2|1510.8|0
1612438890000|2021-02-04 11:41:30|1511|1511|1510.6|1510.2|1511|1511|1510.6|1510.2|2593
1612438900000|2021-02-04 11:41:40|1510.4|1510|1510.6|1510|1510.6|1510|1510.4|1510|100
1612438910000|2021-02-04 11:41:50|1510.4|1510.2|1510.4|1510|1510.6|1510.2|1510.2|1510|1000
1612438920000|2021-02-04 11:42:00|1510.6|1510.2|1510.8|1510.4|1511|1510.6|1510.4|1510.2|4158
1612438940000|2021-02-04 11:42:20|1510.6|1510.6|1510.8|1510.4|1510.8|1510.6|1510.6|1510.2|1415
1612438950000|2021-02-04 11:42:30|||||||||100
1612438960000|2021-02-04 11:42:40|1510.6|1510.2|1509.8|1509.6|1510.8|1510.4|1509.8|1509.6|6474
1612438970000|2021-02-04 11:42:50|1509.6|1509.4|1508.6|1508.4|1509.6|1509.4|1508.6|1508.4|10258
1612438980000|2021-02-04 11:43:00|1508.8|1508.6|1509.2|1509|1509.2|1509|1508.8|1508.6|4763
1612438990000|2021-02-04 11:43:10|1509|1508.8|1509.2|1509|1509.2|1509|1509|1508.8|951
1612439000000|2021-02-04 11:43:20||1508.8||1509||1509||1508.8|600
1612439010000|2021-02-04 11:43:30|1509.4|1508.8|1509.4|1509.2|1509.4|1509.2|1509.4|1508.8|1035
1612439020000|2021-02-04 11:43:40|||||||||1192
1612439030000|2021-02-04 11:43:50|1509.2|1509|1509|1508.6|1509.2|1509|1508.8|1508.6|6092
1612439040000|2021-02-04 11:44:00|1508.8|1508.4|1508|1507.6|1508.8|1508.4|1508|1507.4|2250
1612439050000|2021-02-04 11:44:10|1507.8|1507.4|1507.8|1507.4|1507.8|1507.4|1507.8|1507.4|831
1612439060000|2021-02-04 11:44:20|1507.6|1507.2|1507.8|1507.4|1507.8|1507.6|1507.4|1507.2|4192
1612439070000|2021-02-04 11:44:30|1507.6|1507.6|1507.8|1507.4|1508|1507.6|1507.6|1507.4|5910
1612439080000|2021-02-04 11:44:40|1508|1507.6|1507.8|1507.6|1508|1507.8|1507.8|1507.6|2948
1612439090000|2021-02-04 11:44:50|1507.6|1507.4|1507.2|1506.8|1507.6|1507.4|1507|1506.8|6891
1612439100000|2021-02-04 11:45:00|1507|1507|1507.2|1506.8|1507.2|1507|1507|1506.8|2430
1612439110000|2021-02-04 11:45:10|1507.4|1507|1507.4|1507|1507.6|1507.2|1507|1506.6|5587
1612439120000|2021-02-04 11:45:20|1507.6|1507.2|1508.8|1508.6|1508.8|1508.6|1507.4|1507|12741
1612439130000|2021-02-04 11:45:30|1509|1508.8|1509|1508.8|1509|1508.8|1508.8|1508.6|1056
1612439140000|2021-02-04 11:45:40|1508.8|1508.6|1509|1508.6|1509|1508.8|1508.8|1508.4|4082
1612439150000|2021-02-04 11:45:50|1509.2|1508.8|1509.4|1509|1509.4|1509|1509.2|1508.6|1390
1612439160000|2021-02-04 11:46:00|1509.6|1509.2|1509.8|1509.4|1510|1509.6|1509.6|1509.2|2442
1612439170000|2021-02-04 11:46:10|1509.6|1509.6|1510.4|1510|1510.4|1510|1509.6|1509.4|649
1612439180000|2021-02-04 11:46:20|1510.6|1510.2|1510.6|1510.2|1510.6|1510.4|1510.6|1510.2|900
1612439190000|2021-02-04 11:46:30|1510.4|1510|1510.6|1510.4|1510.6|1510.4|1510.2|1510|4104
1612439210000|2021-02-04 11:46:50|1510.8|1510.2|1510.6|1510.2|1510.8|1510.6|1510.6|1510.2|3483
1612439220000|2021-02-04 11:47:00|1510.8|1510.4|1510.2|1510|1510.8|1510.4|1510.2|1510|5874
1612439230000|2021-02-04 11:47:10|1510.4|1510.2|1510.6|1510.4|1510.6|1510.4|1510.4|1510.2|232
1612439240000|2021-02-04 11:47:20|1510.4|1510.2|1510.4|1510|1510.6|1510.2|1510.2|1509.8|545
1612439250000|2021-02-04 11:47:30|1510.6|1510.2|1510.2|1509.8|1510.6|1510.4|1510.2|1509.8|3797
1612439260000|2021-02-04 11:47:40|1509.8|1509.6|1509.8|1509.2|1509.8|1509.6|1509.4|1509|2313
1612439270000|2021-02-04 11:47:50|1509.6|1509|1509.8|1509.6|1509.8|1509.6|1509.4|1509|4961
1612439280000|2021-02-04 11:48:00|1510|1509.8|1510.2|1510|1510.2|1510|1510|1509.6|5833
1612439290000|2021-02-04 11:48:10|1510|1509.8|1509.2|1508.8|1510.2|1509.8|1508.8|1508.6|17049
1612439300000|2021-02-04 11:48:20|1509|1509|1509.2|1509|1509.4|1509.2|1509|1508.8|4263
1612439310000|2021-02-04 11:48:30|1509.4|1509.2|1509.4|1509|1509.6|1509.2|1509.2|1509|3837
1612439320000|2021-02-04 11:48:40|1509.2|1508.8|1509|1508.6|1509.2|1508.8|1508.8|1508.6|5685
1612439330000|2021-02-04 11:48:50|1508.8|1508.4|1508.6|1508.2|1509|1508.8|1508.6|1508.2|4573
1612439340000|2021-02-04 11:49:00|1508.4|1508|1508.2|1507.8|1508.4|1508|1508|1507.8|2628
1612439350000|2021-02-04 11:49:10|1508|1507.6|1507.8|1507.4|1508|1507.6|1507.4|1507.2|1366
1612439360000|2021-02-04 11:49:20|1507.6|1507.2|1507.6|1507.4|1507.6|1507.4|1507.2|1507|5561
1612439370000|2021-02-04 11:49:30|1507.8|1507.2|1508|1507.6|1508|1507.8|1507.8|1507.2|5976
1612439380000|2021-02-04 11:49:40|1508.2|1507.8|1508.2|1507.8|1508.2|1508|1508.2|1507.8|6000
1612439390000|2021-02-04 11:49:50|1508.4|1508|1508.4|1508.2|1508.4|1508.2|1508.4|1508|532
1612439400000|2021-02-04 11:50:00|1508.6|1508.4|1509|1508.6|1509.4|1509|1508.6|1508.4|9146
1612439410000|2021-02-04 11:50:10|1508.8|1508.4|1508.2|1507.6|1508.8|1508.6|1508|1507.6|1825
1612439420000|2021-02-04 11:50:20|1508|1507.8|1508.2|1507.8|1508.2|1507.8|1508|1507.6|300
1612439430000|2021-02-04 11:50:30|1508|1507.6|1508.2|1507.8|1508.2|1507.8|1507.8|1507.6|3862
1612439440000|2021-02-04 11:50:40|1508.6|1508|1508.8|1508.4|1509|1508.4|1508.4|1507.8|1353
1612439450000|2021-02-04 11:50:50|1508.6|1508.2|1509.2|1508.8|1509.2|1509|1508.6|1508|15499
1612439460000|2021-02-04 11:51:00|1509.4|1508.6|1508.8|1508.4|1509.4|1508.6|1508.6|1508.2|1033
1612439470000|2021-02-04 11:51:10|1508.6|1508.6|1508.2|1508|1508.6|1508.6|1508.2|1508|1772
1612439480000|2021-02-04 11:51:20|1508|1507.8|1507.4|1507|1508.2|1507.8|1507.4|1507|13788
1612439490000|2021-02-04 11:51:30|1507.2|1506.8|1507|1506.4|1507.2|1507|1506.6|1506.4|4769
1612439500000|2021-02-04 11:51:40|1506.8|1506.6|1507|1506.8|1507|1506.8|1506.8|1506.4|2709
1612439510000|2021-02-04 11:51:50|||||||||2000
1612439520000|2021-02-04 11:52:00|1507.2|1507|1507.2|1507|1507.2|1507|1507|1506.8|5542
1612439530000|2021-02-04 11:52:10|1507|1506.8|1506.8|1506.4|1507|1506.8|1506.8|1506.4|1980
1612439540000|2021-02-04 11:52:20|1506.6|1506.6|1506.8|1506.4|1506.8|1506.6|1506.6|1506.4|670
1612439550000|2021-02-04 11:52:30|1507|1506.6|1507.2|1506.8|1507.2|1507|1506.8|1506.4|4362
1612439560000|2021-02-04 11:52:40|1507|1507|1507.2|1506.8|1507.2|1507|1507|1506.8|2301
1612439570000|2021-02-04 11:52:50|1507.4|1507|1507.6|1507.2|1507.6|1507.2|1507.4|1507|738
1612439580000|2021-02-04 11:53:00|1507.4|1507.4|1506.6|1506.4|1507.4|1507.4|1506.6|1506.4|4417
1612439590000|2021-02-04 11:53:10|1506.4|1506.2|1506.4|1506.2|1507|1506.6|1506.2|1506|10159
1612439600000|2021-02-04 11:53:20|1506.2|1506|1505.6|1505.2|1506.4|1506|1505.4|1505.2|11194
1612439610000|2021-02-04 11:53:30|1505.4|1505|1505.6|1505.4|1505.6|1505.4|1505.2|1505|27019
1612439620000|2021-02-04 11:53:40|1505.8|1505.6|1506|1505.6|1506|1505.6|1505.6|1505.4|3461
1612439630000|2021-02-04 11:53:50||1505.8||1505.6||1505.8||1505.4|0
1612439640000|2021-02-04 11:54:00|1506.2|1505.8|1506.4|1506|1506.4|1506|1506.2|1505.8|5153
1612439650000|2021-02-04 11:54:10|1506.6|1506.2|1506.8|1506.4|1506.8|1506.4|1506.6|1506.2|2012
1612439660000|2021-02-04 11:54:20|1506.6|1506.2|1506.6|1506.4|1506.6|1506.4|1506.4|1506.2|3335
1612439670000|2021-02-04 11:54:30|1506.8|1506.6|1506.8|1506.4|1506.8|1506.6|1506.6|1506.4|2809
1612439680000|2021-02-04 11:54:40|1506.6|1506.2|1506.4|1506.2|1506.8|1506.2|1506.4|1506.2|2428
1612439690000|2021-02-04 11:54:50|1506.2|1506|1506|1505.8|1506.2|1506|1506|1505.6|2409
1612439700000|2021-02-04 11:55:00|1506.2||1506.2||1506.2||1506.2||0
1612439710000|2021-02-04 11:55:10|1506.4|1506|1505.8|1505.6|1506.4|1506|1505.8|1505.6|1622
1612439720000|2021-02-04 11:55:20|1505.6|1505.4|1506|1505.6|1506|1505.6|1505.6|1505.2|1000
1612439730000|2021-02-04 11:55:30|1506.2|1505.8|1506|1505.6|1506.2|1506|1505.8|1505.6|4507
1612439740000|2021-02-04 11:55:40|1505.8|1505.4|1506.2|1506|1506.2|1506|1505.6|1505.4|1254
1612439750000|2021-02-04 11:55:50|1506.4|1505.8|1506|1505.6|1506.4|1506|1506|1505.6|722
1612439760000|2021-02-04 11:56:00|1505.8||1506||1506||1505.8||0
1612439770000|2021-02-04 11:56:10|1506.2|1505.8|1506.4|1506|1506.4|1506.2|1506.2|1505.6|3804
1612439780000|2021-02-04 11:56:20|1506.6|1506.2|1506.8|1506.6|1506.8|1506.6|1506.6|1506.2|3026
1612439800000|2021-02-04 11:56:40|1507|1506.8|1507|1506.8|1507|1506.8|1506.8|1506.6|3625
1612439810000|2021-02-04 11:56:50|1506.8|1506.4|1506.6|1506.4|1506.8|1506.4|1506.6|1506.4|4270
1612439820000|2021-02-04 11:57:00|1506.8||1506.8||1506.8||1506.6||0
1612439830000|2021-02-04 11:57:10|1506.6|1506.2|1506.2|1505.8|1506.8|1506.2|1506|1505.8|2523
1612439840000|2021-02-04 11:57:20|1506|1506|1506|1505.4|1506.2|1506|1505.8|1505.4|1965
1612439850000|2021-02-04 11:57:30|1505.8|1505.2|1505.6|1505.2|1505.8|1505.4|1504.8|1504.4|26244
1612439860000|2021-02-04 11:57:40|1505.4|1505.4|1505.4|1505|1505.6|1505.4|1505.2|1505|2489
1612439870000|2021-02-04 11:57:50|1505.2|1504.8|1505.2|1504.8|1505.2|1505|1505|1504.8|4959
1612439880000|2021-02-04 11:58:00|1505.4|1505|1505.2|1504.8|1505.6|1505.2|1505.2|1504.8|2856
1612439890000|2021-02-04 11:58:10|1504.8|1504.6|1504.4|1503.8|1505.2|1504.6|1504.2|1503.8|5860
1612439900000|2021-02-04 11:58:20|1504||1504||1504||1504||0
1612439910000|2021-02-04 11:58:30|1503.8|1503.6|1504.2|1503.8|1504.2|1504|1503.8|1503.2|9043
1612439920000|2021-02-04 11:58:40||1503.6||1503.6||1503.8||1503.6|180
1612439930000|2021-02-04 11:58:50|1504|1503.4|1503|1502.6|1504|1503.4|1502.8|1502.4|8481
1612439940000|2021-02-04 11:59:00|1502.8|1502.8|1503.2|1503|1503.4|1503|1502.8|1502.6|6730
1612439950000|2021-02-04 11:59:10|1503|1502.8|1504|1503.4|1504|1503.4|1503|1502.8|8503
1612439960000|2021-02-04 11:59:20|1503.8|1503.2|1504|1503.4|1504.4|1504|1503.4|1503.2|18141
1612439970000|2021-02-04 11:59:30|1504.2|1503.8|1504.2|1503.8|1504.4|1503.8|1504|1503.4|7300
1612439980000|2021-02-04 11:59:40|1504|1503.6|1503.8|1503.2|1504|1503.8|1503.4|1503.2|7717
1612439990000|2021-02-04 11:59:50|1503.6|1503.4|1503.8|1503.4|1504|1503.8|1503.6|1503.4|4800
1612440000000|2021-02-04 12:00:00|1504|1503.6|1504.6|1504.2|1504.6|1504.2|1503.6|1503.2|8944
1612440010000|2021-02-04 12:00:10|1504.4|1503.8|1503.6|1503|1504.4|1504.2|1503.6|1503|4329
1612440020000|2021-02-04 12:00:20|1503.4|1503.2|1504.4|1504|1504.4|1504|1503.2|1503|6163
1612440030000|2021-02-04 12:00:30|1504.2|1504.2|1505.2|1504.4|1505.4|1504.8|1504.2|1504|4366
1612440040000|2021-02-04 12:00:40|1505|1504.2|1503.8|1503.4|1505|1504.2|1503.6|1503|2690
1612440050000|2021-02-04 12:00:50|1504|1503.2|1503.6|1503.2|1504|1503.4|1503.2|1503|3522
1612440060000|2021-02-04 12:01:00|1503.8|1503.4|1503|1502.6|1504|1503.6|1503|1502.6|4808
1612440070000|2021-02-04 12:01:10|1503.2||1503.2||1503.2||1503.2||500
1612440080000|2021-02-04 12:01:20|1503.4|1502.8|1502.8|1502.4|1503.6|1503|1502.6|1502.4|1815
1612440100000|2021-02-04 12:01:40|1503|1502.6|1502.8|1502.4|1503|1502.6|1502.4|1502.2|2137
1612440110000|2021-02-04 12:01:50|1503|1502.2|1502.6|1502.2|1503|1502.4|1501.6|1501.4|33119
1612440120000|2021-02-04 12:02:00|1502.4|1502|1502.6|1502.2|1503|1502.6|1502.2|1501.8|8697
1612440130000|2021-02-04 12:02:10|1502.8|1502.4|1503.8|1503.6|1504|1503.6|1502.8|1502.4|13145
1612440140000|2021-02-04 12:02:20|1503.6|1503.4|1502.2|1502|1503.6|1503.4|1502.2|1502|1488
1612440150000|2021-02-04 12:02:30|1502|1501.8|1501|1500.8|1502.2|1501.8|1500.6|1500.4|24008
1612440160000|2021-02-04 12:02:40|1500.8|1500.6|1500.6|1500.4|1501.6|1501.2|1500.6|1500.4|7828
1612440170000|2021-02-04 12:02:50|1500.4|1500.2|1500.6|1500.2|1501.4|1500.8|1499.8|1499.4|207151
1612440180000|2021-02-04 12:03:00|1500.8|1500.4|1501.6|1501.4|1501.6|1501.4|1500.8|1500.4|16159
1612440190000|2021-02-04 12:03:10|1501.8|1501.6|1501.8|1501.4|1502.6|1502.4|1501.6|1501.2|5910
1612440200000|2021-02-04 12:03:20|1501.6|1501.2|1502|1501.4|1502|1501.6|1501.4|1501.2|13148
1612440210000|2021-02-04 12:03:30|1502.2|1501.6|1502.2|1501.8|1502.4|1501.8|1502.2|1501.6|0
1612440220000|2021-02-04 12:03:40|1502|1501.6|1501|1500.8|1502|1501.6|1501|1500.8|5806
1612440230000|2021-02-04 12:03:50|1501.2|1500.6|1500.8|1500.4|1501.2|1500.8|1500.6|1500.2|713
1612440240000|2021-02-04 12:04:00|1501|1500.6|1501.2|1500.8|1501.4|1501.2|1501|1500.6|6394
1612440250000|2021-02-04 12:04:10|1501.4|1501|1501.6|1501.2|1501.8|1501.6|1501.4|1501|12396
1612440260000|2021-02-04 12:04:20|1501.8|1501.4|1501.4|1501|1501.8|1501.6|1501.2|1501|3932
1612440270000|2021-02-04 12:04:30|1501.2|1501.2|1501.2|1500.8|1501.4|1501.2|1501|1500.6|7542
1612440280000|2021-02-04 12:04:40|1501|1500.6|1500.4|1500.2|1501|1500.6|1500.2|1500|2547
1612440290000|2021-02-04 12:04:50|1500.6|1500|1500.8|1500.6|1501|1500.6|1500.6|1500|5247
1612440300000|2021-02-04 12:05:00|1501|1500.8|1499.4|1498.8|1501|1500.8|1499|1498.8|15467
1612440310000|2021-02-04 12:05:10|1499.6|1499|1500|1499.6|1500|1499.6|1499.4|1498.8|6759
1612440320000|2021-02-04 12:05:20|1499.8|1499.8|1500.2|1499.8|1500.2|1500|1499.6|1499.4|4963
1612440330000|2021-02-04 12:05:30||1499.6||1499.8||1499.8||1499.6|0
1612440340000|2021-02-04 12:05:40|1500|1500|1500.4|1500|1500.6|1500.4|1500|1499.8|8197
1612440350000|2021-02-04 12:05:50|1500.2|1500.2|1500.2|1500|1500.4|1500.2|1500.2|1500|353
1612440360000|2021-02-04 12:06:00|1500.4|1500.2|1501.4|1500.8|1501.4|1500.8|1500.4|1500.2|3171
1612440370000|2021-02-04 12:06:10|1501.2|1501|1501.4|1501.2|1501.4|1501.2|1501.2|1501|2940
1612440380000|2021-02-04 12:06:20|1501.6|1501.4|1502.6|1502|1502.8|1502|1501.4|1501.2|3891
1612440390000|2021-02-04 12:06:30|1502.8|1502.2|1502|1501.2|1503.4|1503|1502|1501.2|7239
1612440400000|2021-02-04 12:06:40|1502.2|1501.4|1502.4|1502|1502.4|1502|1501.8|1501.4|883
1612440410000|2021-02-04 12:06:50|1502.6|1502.2|1502.6|1502.2|1502.8|1502.4|1502.4|1502.2|1100
1612440420000|2021-02-04 12:07:00|1502.8|1502.4|1503.8|1503.4|1503.8|1503.4|1502.6|1502.2|7075
1612440430000|2021-02-04 12:07:10|1504|1503.6|1504.6|1504|1505.2|1504.6|1504|1503.4|1679
1612440440000|2021-02-04 12:07:20|1504.4|1504.2|1504.8|1504.4|1504.8|1504.4|1504.2|1504|4774
1612440450000|2021-02-04 12:07:30|1505|1504.6|1505.6|1505.2|1505.6|1505.2|1504.8|1504.4|7893
1612440460000|2021-02-04 12:07:40|1505.2|1505|1506|1505.6|1506|1505.8|1505|1504.8|10685
1612440470000|2021-02-04 12:07:50|1505.8|1505.4|1506|1505.4|1506|1505.6|1505.4|1505.2|1746
1612440480000|2021-02-04 12:08:00|1506.2|1505.6|1506.6|1506.2|1506.6|1506.4|1506.2|1505.6|3605
1612440490000|2021-02-04 12:08:10|1506.4|1506.4|1507|1506.6|1507|1506.8|1506.4|1506.2|2818
1612440500000|2021-02-04 12:08:20|1506.8|1506.4|1507.2|1507|1507.4|1507|1506.8|1506.4|3304
1612440510000|2021-02-04 12:08:30|1507.4|1506.8|1507.2|1506.8|1507.4|1507|1507|1506.8|933
1612440520000|2021-02-04 12:08:40|1507|1506.6|1506.6|1506.4|1507|1506.6|1506.4|1506.2|11962
1612440530000|2021-02-04 12:08:50|1506.8|1506.6|1506.8|1506.2|1506.8|1506.6|1506.2|1506|5313
1612440540000|2021-02-04 12:09:00|1506.6|1506.4|1505.4|1505|1506.8|1506.4|1505.4|1505|1978
1612440550000|2021-02-04 12:09:10|1505.2|1504.8|1504.6|1504|1505.2|1505|1504.6|1504|2135
1612440560000|2021-02-04 12:09:20|1504.4|1504.2|1504.4|1504|1504.6|1504.2|1504.2|1504|202
1612440570000|2021-02-04 12:09:30|1504.2|1503.8|1503.8|1503.6|1504.2|1504|1503.8|1503.4|2728
1612440580000|2021-02-04 12:09:40|1504|1503.8|1504.2|1503.8|1504.4|1504.2|1504|1503.8|3513
1612440590000|2021-02-04 12:09:50|1504|1503.6|1504|1503.6|1504|1503.8|1504|1503.6|1706
1612440600000|2021-02-04 12:10:00|1503.8|1503.4|1504.6|1504.2|1504.8|1504.6|1503.8|1503.4|5359
1612440610000|2021-02-04 12:10:10|1504.8|1504.4|1504.6|1504.4|1504.8|1504.4|1504.6|1504.4|623
1612440620000|2021-02-04 12:10:20|1504.4|1504.2|1504.4|1504|1504.4|1504.2|1504.2|1504|336
1612440630000|2021-02-04 12:10:30|1504.6|1504.2|1505.8|1505.4|1505.8|1505.4|1504.6|1504.2|2392
1612440640000|2021-02-04 12:10:40|1505.6|1505.6|1506|1505.4|1506|1505.6|1505.6|1505.4|75
1612440650000|2021-02-04 12:10:50|1505.8|1505.6|1506|1505.6|1506.2|1505.6|1505.8|1505.6|0
1612440660000|2021-02-04 12:11:00|1506.2|1505.8|1507|1506.6|1507.2|1506.6|1506|1505.8|1477
1612440670000|2021-02-04 12:11:10|1507.2|1506.8|1507|1506.4|1507.2|1506.8|1506.2|1506|4329
1612440680000|2021-02-04 12:11:20|1506.8|1506.2|1506.8|1506.4|1507|1506.6|1506.6|1506.2|1000
1612440690000|2021-02-04 12:11:30|1507|1506.2|1507.4|1506.8|1507.4|1506.8|1506.8|1506.2|2000
1612440700000|2021-02-04 12:11:40|1507.6|1507|1508.6|1508|1508.6|1508.4|1507.6|1506.8|5156
1612440710000|2021-02-04 12:11:50|1508.4|1507.8|1508|1507.6|1508.4|1508|1507.8|1507.4|15743
1612440720000|2021-02-04 12:12:00|1508.2|1507.8|1509|1508.8|1509.4|1509|1508.2|1507.6|14618
1612440730000|2021-02-04 12:12:10|1508.8|1508.6|1509|1508.6|1509|1508.8|1508.8|1508.4|6073
1612440740000|2021-02-04 12:12:20|1508.8|1508.4|1508.2|1507.8|1509|1508.6|1508|1507.6|3751
1612440760000|2021-02-04 12:12:40|1508|1508|1508|1507.8|1508.2|1508|1507.8|1507.6|1510
1612440770000|2021-02-04 12:12:50|1508.2|1508|1509.4|1509.2|1509.4|1509.2|1508.2|1508|6554
1612440780000|2021-02-04 12:13:00|1509.6|1509.4|1510|1509.8|1510.4|1510.2|1509.6|1509.4|10147
1612440790000|2021-02-04 12:13:10|1510.2|1510|1510|1509.8|1510.4|1510|1510|1509.8|3617
1612440800000|2021-02-04 12:13:20|1509.8|1509.6|1510|1509.6|1510|1509.6|1509.8|1509.6|2458
1612440810000|2021-02-04 12:13:30|1509.8|1509.8|1510|1509.8|1510|1509.8|1509.8|1509.8|0
1612440820000|2021-02-04 12:13:40|||||||||256
1612440830000|2021-02-04 12:13:50|1510.2||1510||1510.2||1510||0
1612440840000|2021-02-04 12:14:00|1510.2|1509.6|1510.6|1510.4|1511|1510.6|1509.8|1509.6|8248
1612440850000|2021-02-04 12:14:10|1510.8|1510.6|1510.6|1510.2|1510.8|1510.6|1510|1509.8|16605
1612440860000|2021-02-04 12:14:20|1510.4|1510.4|1511.4|1511|1511.8|1511.4|1510.4|1510.2|8528
1612440870000|2021-02-04 12:14:30|1511.2|1510.8|1511.8|1511.4|1511.8|1511.6|1511|1510.8|10981
1612440880000|2021-02-04 12:14:40|1512|1511.6|1512|1511.6|1512|1511.8|1512|1511.4|2376
1612440890000|2021-02-04 12:14:50|1512.2|1511.8|1512.6|1512.4|1512.8|1512.4|1512|1511.6|6212
1612440900000|2021-02-04 12:15:00|1512.4|1512.2|1512.8|1512.4|1513|1512.8|1512.4|1512.2|9813
1612440910000|2021-02-04 12:15:10|1512.6|1512.2|1512.8|1512.4|1513.2|1512.8|1512.2|1512|22238
1612440920000|2021-02-04 12:15:20|1512.6|1512.2|1512.8|1512.4|1513|1512.6|1512.6|1512.2|1255
1612440930000|2021-02-04 12:15:30|1512.6|1512.2|1512.6|1512.2|1512.8|1512.4|1512.2|1512|3576
1612440940000|2021-02-04 12:15:40|1512.8||1512.8||1512.8||1512.6||0
1612440950000|2021-02-04 12:15:50|1513|1512.4|1513.4|1512.8|1513.4|1513|1512.8|1512.4|3110
1612440960000|2021-02-04 12:16:00|1513.2|1512.4|1512.8|1512.4|1513.2|1512.4|1512.8|1512.4|753
1612440970000|2021-02-04 12:16:10|1513|1512.6|1512.8|1512.4|1513|1512.8|1512.4|1512.2|1478
1612440980000|2021-02-04 12:16:20|1512.6|1512.2|1512.8|1512.2|1512.8|1512.2|1512.4|1512.2|485
1612440990000|2021-02-04 12:16:30|1512.6|1512.4|1512.8|1512.6|1513|1512.6|1512.6|1512.4|2156
1612441000000|2021-02-04 12:16:40|1512.6|1512.4|1512.6|1512|1512.6|1512.4|1512.6|1512|50
1612441010000|2021-02-04 12:16:50||1512.2||1512||1512.2||1512|0
1612441020000|2021-02-04 12:17:00|1512.8|1512.2|1512.6|1512.2|1513|1512.6|1512.4|1512|2393
1612441030000|2021-02-04 12:17:10|1512.8||1512.8||1512.8||1512.8||0
1612441040000|2021-02-04 12:17:20|1512.6|1512.4|1512.4|1512|1512.6|1512.4|1512.4|1512|0
1612441050000|2021-02-04 12:17:30|1512.6|1512.2|1512.8|1512.4|1512.8|1512.4|1512.6|1512.2|0
1612441060000|2021-02-04 12:17:40|1512.6|1512.2|1512.4|1512|1512.6|1512.2|1512.2|1512|1100
1612441070000|2021-02-04 12:17:50|1512.6|1512.2|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|3296
1612441080000|2021-02-04 12:18:00|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1512|1026
1612441090000|2021-02-04 12:18:10|1512.2|1512|1512.4|1512|1512.4|1512|1512.2|1512|264
1612441100000|2021-02-04 12:18:20|1512.2|1511.8|1512|1511.6|1512.4|1511.8|1511.8|1511.4|2864
1612441120000|2021-02-04 12:18:40|1511.8|1511.4|1510.8|1510.4|1511.8|1511.4|1510.8|1510.2|2349
1612441130000|2021-02-04 12:18:50|1511|1510.6|1510.6|1510.2|1511|1510.6|1510.6|1510.2|195
1612441140000|2021-02-04 12:19:00|1510.8|1510.4|1511|1510.8|1511|1510.8|1510.8|1510.2|945
1612441150000|2021-02-04 12:19:10|1511.2|1511|1512|1511.8|1512|1511.8|1511.2|1511|5110
1612441160000|2021-02-04 12:19:20|1511.8|1511.6|1512|1511.8|1512|1511.8|1511.8|1511.6|2134
1612441170000|2021-02-04 12:19:30|1512.2|1512|1512.2|1512|1512.2|1512|1512.2|1512|2047
1612441180000|2021-02-04 12:19:40|1512|1511.8|1511.8|1511.6|1512|1511.8|1511.8|1511.6|463
1612441190000|2021-02-04 12:19:50|1511.6|1511.4|1511.4|1511|1511.6|1511.4|1511.2|1511|1368
1612441200000|2021-02-04 12:20:00|1511.6|1511.2|1511.8|1511.4|1512|1511.8|1511.4|1511.2|2602
1612441210000|2021-02-04 12:20:10|1512|1511.6|1512.4|1512.2|1512.4|1512.2|1511.8|1511.6|6686
1612441220000|2021-02-04 12:20:20|1512.2|1512|1512.4|1512|1512.4|1512|1512.2|1512|60
1612441230000|2021-02-04 12:20:30||1512.2||1512.2||1512.2||1512|200
1612441240000|2021-02-04 12:20:40|1512.6|1512|1512.8|1512.4|1512.8|1512.4|1512.6|1512|334
1612441250000|2021-02-04 12:20:50|1513|1512.6|1513.4|1513|1513.4|1513.2|1513|1512.6|33584
1612441260000|2021-02-04 12:21:00|1513.6|1513.2|1513.8|1513.4|1513.8|1513.6|1513.6|1513|2270
1612441270000|2021-02-04 12:21:10|1514|1513.6|1513.6|1513.4|1514.4|1514|1513.6|1513.4|16518
1612441280000|2021-02-04 12:21:20|1513.4|1513.2|1513.4|1512.8|1513.4|1513.2|1513|1512.8|4235
1612441290000|2021-02-04 12:21:30|1513.2|1512.6|1513.6|1513.2|1513.6|1513.2|1513|1512.6|1589
1612441310000|2021-02-04 12:21:50|1513.4|1513|1513.2|1513|1513.4|1513|1513.2|1513|85
1612441330000|2021-02-04 12:22:10|1513|1512.8|1513.2|1513|1513.2|1513|1512.8|1512.6|898
1612441340000|2021-02-04 12:22:20|1513|1512.8|1512.8|1512.6|1513.2|1512.8|1512.6|1512.4|3451
1612441350000|2021-02-04 12:22:30|1512.6|1512.4|1512|1511.4|1512.6|1512.4|1511.8|1511.4|1720
1612441360000|2021-02-04 12:22:40|1511.8|1511.6|1511.8|1511.6|1512.2|1511.8|1511.6|1511.6|1131
1612441370000|2021-02-04 12:22:50|1511.6|1511.4|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|1091
1612441380000|2021-02-04 12:23:00|1511.4|1511|1511.6|1511|1511.6|1511.4|1511.2|1510.8|5417
1612441400000|2021-02-04 12:23:20|1511.4|1511.2|1511.2|1510.8|1511.6|1511.4|1511.2|1510.8|0
1612441410000|2021-02-04 12:23:30|1511.4|1511|1511.6|1511|1511.6|1511.2|1511.4|1511|500
1612441420000|2021-02-04 12:23:40|1511.4|1510.8|1511.4|1511|1511.6|1511.2|1511.2|1510.8|3602
1612441440000|2021-02-04 12:24:00|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|0
1612441460000|2021-02-04 12:24:20|1511.4|1511|1510.8|1510.2|1511.4|1511|1510.8|1510|517
1612441470000|2021-02-04 12:24:30|1510.6|1510|1509.8|1509.4|1510.8|1510|1509.6|1509.4|11760
1612441480000|2021-02-04 12:24:40||1509.2||1509.2||1509.2||1509.2|0
1612441490000|2021-02-04 12:24:50|1509.6|1509.4|1509.8|1509.4|1509.8|1509.4|1509.6|1509.2|0
1612441500000|2021-02-04 12:25:00|1510|1509.6|1511.4|1511|1511.4|1511|1510|1509.6|7430
1612441510000|2021-02-04 12:25:10|1511.2|1510.8|1512.2|1511.8|1512.2|1511.8|1511|1510.8|5449
1612441520000|2021-02-04 12:25:20|1512|1511.6|1511.8|1511.4|1512|1511.8|1511.8|1511.4|1900
1612441540000|2021-02-04 12:25:40|1511.6|1511.2|1511.6|1511.2|1511.8|1511.6|1511.2|1510.8|6945
1612441550000|2021-02-04 12:25:50|1511.4|1511|1511|1510.6|1511.4|1511|1511|1510.6|1433
1612441560000|2021-02-04 12:26:00|1511.4|1510.8|1511.2|1510.8|1511.4|1511|1511.2|1510.6|775
1612441570000|2021-02-04 12:26:10|1511|1510.6|1511.2|1510.8|1511.2|1510.8|1510.8|1510.6|1186
1612441580000|2021-02-04 12:26:20|1511.4|1511|1511.2|1510.8|1511.6|1511.4|1511|1510.6|5815
1612441590000|2021-02-04 12:26:30|1511.4||1511.4||1511.4||1511.4||0
1612441600000|2021-02-04 12:26:40|1511.2|1511|1511.6|1511|1511.6|1511|1511|1511|0
1612441610000|2021-02-04 12:26:50|1511.4|1511.2|1511.6|1511.2|1511.8|1511.4|1511.4|1511|2088
1612441620000|2021-02-04 12:27:00|1511.8|1511.4|1512|1511.4|1512.2|1511.8|1511.8|1511.2|1822
1612441630000|2021-02-04 12:27:10|1511.8|1511.2|1511.2|1510.8|1512|1511.2|1511|1510.8|3632
1612441640000|2021-02-04 12:27:20||1510.6||1510.6||1510.6||1510.6|0
1612441650000|2021-02-04 12:27:30|1511|1510.8|1511.4|1510.8|1511.4|1511|1510.8|1510.6|4011
1612441660000|2021-02-04 12:27:40|1511.2|1510.6|1511|1510.6|1511.2|1510.8|1511|1510.6|0
1612441680000|2021-02-04 12:28:00|1510.8|1510.4|1510.4|1510|1510.8|1510.6|1510.4|1510|2523
1612441690000|2021-02-04 12:28:10|1510.2|1509.8|1509|1508.8|1510.2|1509.8|1508.4|1508.2|12312
1612441700000|2021-02-04 12:28:20|1508.8|1508.6|1509.6|1509|1509.6|1509.4|1508.8|1508.6|8345
1612441710000|2021-02-04 12:28:30|1509.4||1509.4||1509.8||1509.4||0
1612441720000|2021-02-04 12:28:40|1509.2|1508.8|1508.6|1508.2|1509.2|1509|1508.4|1508.2|2223
1612441730000|2021-02-04 12:28:50|1508.4||1508.4||1508.4||1508.4||0
1612441740000|2021-02-04 12:29:00|1508.6|1508.4|1508.8|1508.4|1509|1508.8|1508.6|1508.2|4036
1612441750000|2021-02-04 12:29:10|1508.6|1508.2|1508.6|1508.2|1508.6|1508.2|1508.4|1508.2|400
1612441760000|2021-02-04 12:29:20|1508.8|1508.4|1509|1508.8|1509|1508.8|1508.8|1508.4|3470
1612441770000|2021-02-04 12:29:30|1508.8|1508.6|1508.6|1508.4|1508.8|1508.6|1508.2|1508|2585
1612441780000|2021-02-04 12:29:40|1508.8|1508.6|1508.6|1508|1508.8|1508.6|1508.2|1508|6254
1612441790000|2021-02-04 12:29:50|1508.4||1508.4||1508.6||1508.4||208
1612441800000|2021-02-04 12:30:00|1508.6|1508.2|1509|1508.6|1509|1508.6|1508.4|1508.2|751
1612441810000|2021-02-04 12:30:10|1508.8|1508.4|1508.6|1508.2|1509|1508.6|1508.4|1508.2|3662
1612441820000|2021-02-04 12:30:20|||||||||275
1612441830000|2021-02-04 12:30:30|1508.4|1508.4|1509.4|1509.2|1509.6|1509.2|1508.4|1508.2|4310
1612441840000|2021-02-04 12:30:40|1509.6|1509|1509.8|1509.4|1509.8|1509.6|1509.6|1509|1720
1612441850000|2021-02-04 12:30:50|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.4|1509.2|865
1612441860000|2021-02-04 12:31:00|1509.8|1509.4|1509.6|1509.4|1510|1509.8|1509.6|1509.4|1683
1612441870000|2021-02-04 12:31:10|1509.4|1509.2|1508.6|1508.4|1509.4|1509.2|1508.6|1508.4|0
1612441880000|2021-02-04 12:31:20|1508.8|1508.2|1509|1508.4|1509|1508.6|1508.8|1508.2|1325
1612441890000|2021-02-04 12:31:30|1508.8|1508.6|1508.6|1508|1508.8|1508.6|1508.6|1508|609
1612441900000|2021-02-04 12:31:40|1508.4|1507.8|1508|1507.6|1508.6|1507.8|1508|1507.6|1072
1612441910000|2021-02-04 12:31:50|1507.8|1507.4|1507.8|1507.2|1508|1507.4|1507.6|1507.2|717
1612441920000|2021-02-04 12:32:00|1507.6|1507.4|1509|1508.6|1509|1508.8|1507.6|1507.4|2103
1612441930000|2021-02-04 12:32:10|1508.8|1508.4|1508.4|1508|1509|1508.6|1508.4|1508|0
1612441940000|2021-02-04 12:32:20|1508.2|1508.2|1507.8|1507.2|1508.6|1508.2|1507.4|1507.2|3794
1612441950000|2021-02-04 12:32:30|1508|1507.4|1508|1507.8|1508|1507.8|1508|1507.4|1184
1612441960000|2021-02-04 12:32:40|1507.8|1507.6|1508|1507.8|1508|1507.8|1507.8|1507.6|700
1612441970000|2021-02-04 12:32:50|1508.2|1508|1508.4|1508.2|1508.4|1508.2|1508.2|1508|1825
1612441980000|2021-02-04 12:33:00|1508.6|1508.4|1508.8|1508.4|1508.8|1508.4|1508.6|1508.4|530
1612441990000|2021-02-04 12:33:10|1509|1508.6|1509|1508.6|1509.2|1508.6|1509|1508.6|0
1612442000000|2021-02-04 12:33:20|1509.2|1508.8|1509.2|1508.8|1509.2|1508.8|1509.2|1508.8|650
1612442010000|2021-02-04 12:33:30|1509|1508.6|1508.2|1508|1509.2|1508.6|1508.2|1508|3031
1612442020000|2021-02-04 12:33:40|1508|1507.8|1507.8|1507.4|1508|1507.8|1507.8|1507.4|3531
1612442030000|2021-02-04 12:33:50|1508|1507.6|1508|1507.6|1508|1507.8|1508|1507.6|462
1612442040000|2021-02-04 12:34:00|1508.2|1507.8|1508.4|1508.2|1508.4|1508.2|1508.2|1507.6|2073
1612442050000|2021-02-04 12:34:10|1508.2|1508|1507.6|1507.4|1508.4|1508|1507.6|1507.4|1380
1612442060000|2021-02-04 12:34:20|1507.8|1507.2|1508.2|1507.8|1508.2|1508|1507.8|1507.2|1357
1612442070000|2021-02-04 12:34:30||1507.6||1507.8||1507.8||1507.6|0
1612442080000|2021-02-04 12:34:40|1508.4|1507.6|1508.4|1508|1508.4|1508|1508.2|1507.6|0
1612442090000|2021-02-04 12:34:50|1508.2|1507.8|1508.2|1508|1508.2|1508|1508|1507.8|1060
1612442100000|2021-02-04 12:35:00|1508.4|1508.2|1508.4|1508|1508.6|1508.4|1508.2|1508|3270
1612442110000|2021-02-04 12:35:10|1508.6|1508.2|1508.8|1508.4|1509|1508.4|1508.6|1508.2|500
1612442130000|2021-02-04 12:35:30|1508.6|1508.6|1508.4|1508.2|1508.8|1508.6|1508.4|1508.2|1024
1612442140000|2021-02-04 12:35:40||1508||1508||1508||1508|147
1612442150000|2021-02-04 12:35:50|1508.2|1507.8|1508.2|1507.8|1508.2|1507.8|1508|1507.8|500
1612442160000|2021-02-04 12:36:00|1508.4|1508|1508.4|1508|1508.8|1508.2|1508.4|1508|100
1612442170000|2021-02-04 12:36:10|1508.6|1508.2|1508.6|1508.2|1508.6|1508.2|1508.6|1508|0
1612442190000|2021-02-04 12:36:30|1508.8|1508.4|1510.6|1510|1510.6|1510|1508.8|1508.4|11246
1612442200000|2021-02-04 12:36:40|1510.4|1510.2|1510|1509.8|1510.6|1510.2|1510|1509.8|1296
1612442210000|2021-02-04 12:36:50|1509.8|1509.6|1509.6|1509.2|1509.8|1509.6|1509.6|1509.2|0
1612442220000|2021-02-04 12:37:00|1509.4|1509|1509.4|1509|1509.4|1509|1509.2|1509|701
1612442230000|2021-02-04 12:37:10|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|1509.6|1509.2|365
1612442240000|2021-02-04 12:37:20|1509.4|1509|1509.4|1509|1509.4|1509|1509.4|1509|500
1612442250000|2021-02-04 12:37:30|1509.6|1509.2|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|2177
1612442270000|2021-02-04 12:37:50|1509.6|1509.2|1509.6|1509.2|1509.8|1509.2|1509.4|1508.8|4247
1612442280000|2021-02-04 12:38:00|1509.4|1509.4|1509.6|1509|1509.6|1509.4|1509.4|1509|1497
1612442290000|2021-02-04 12:38:10|1509.4||1509.6||1509.6||1509.4||0
1612442300000|2021-02-04 12:38:20|1509.4|1509.2|1509.4|1509|1509.4|1509.2|1509.4|1509|300
1612442310000|2021-02-04 12:38:30|1509.6|1509.2|1509.4|1509.2|1509.6|1509.4|1509.4|1509.2|750
1612442320000|2021-02-04 12:38:40|1509.2|1509|1509.2|1508.8|1509.2|1509|1508.8|1508.4|3225
1612442330000|2021-02-04 12:38:50||1508.6||1508.8||1508.8||1508.6|0
1612442340000|2021-02-04 12:39:00|1509.4|1509|1509.8|1509.6|1509.8|1509.6|1509.4|1509|2856
1612442350000|2021-02-04 12:39:10|1509.6|1509.4|1509.6|1509.2|1509.6|1509.4|1509.6|1509.2|1056
1612442360000|2021-02-04 12:39:20|1509.4|1509|1509.4|1509|1509.4|1509|1509.4|1509|0
1612442370000|2021-02-04 12:39:30||1509.2||1509||1509.2||1509|0
1612442380000|2021-02-04 12:39:40|1509.6|1509.2|1509.6|1509.4|1509.6|1509.4|1509.6|1509|11
1612442390000|2021-02-04 12:39:50||1509.2||1509.2||1509.2||1509.2|0
1612442400000|2021-02-04 12:40:00|1509.8|1509.4|1510|1509.8|1510|1509.8|1509.6|1509.4|2795
1612442410000|2021-02-04 12:40:10||1509.6||1509.6||1509.6||1509.6|0
1612442420000|2021-02-04 12:40:20|1509.8|1509.4|1509.8|1509.4|1509.8|1509.4|1509.6|1509.4|0
1612442430000|2021-02-04 12:40:30||1509.2||1509.4||1509.4||1509.2|0
1612442440000|2021-02-04 12:40:40|1509.6|1509.2|1509.4|1509|1509.6|1509.2|1509.4|1509|0
1612442450000|2021-02-04 12:40:50|1509.6|1508.8|1509.6|1509.2|1509.6|1509.4|1509|1508.8|10617
1612442460000|2021-02-04 12:41:00|1509.8|1509.4|1509.8|1509.4|1510.2|1509.8|1509.6|1509.4|1575
1612442470000|2021-02-04 12:41:10|1510||1509.8||1510||1509.8||0
1612442480000|2021-02-04 12:41:20||1509.2||1509.2||1509.2||1509.2|0
1612442490000|2021-02-04 12:41:30|1509.6|1509.4|1509.8|1509.6|1509.8|1509.6|1509.6|1509.4|500
1612442500000|2021-02-04 12:41:40|1510|1509.4|1509.2|1509|1510|1509.8|1509.2|1509|3548
1612442510000|2021-02-04 12:41:50|1509.4||1509.4||1509.4||1509.4||0
1612442520000|2021-02-04 12:42:00|1509.2|1508.8|1509.2|1509|1509.4|1509.2|1509|1508.6|4542
1612442530000|2021-02-04 12:42:10|1509.6|1509.2|1509.6|1509.2|1509.8|1509.4|1509.4|1509.2|680
1612442540000|2021-02-04 12:42:20|1509.4|1509|1509.2|1509|1509.4|1509|1509|1508.8|10
1612442550000|2021-02-04 12:42:30|1509.4|1509.2|1509.6|1509|1509.6|1509.2|1509|1508.8|3520
1612442570000|2021-02-04 12:42:50|1509.4|1509.2|1510|1509.6|1510|1509.8|1509.4|1509.2|6088
1612442580000|2021-02-04 12:43:00|1509.8|1509.4|1510|1509.6|1510|1509.6|1509.6|1509.4|12109
1612442590000|2021-02-04 12:43:10|1509.8|1509.4|1510|1509.6|1510|1509.6|1509.8|1509.4|0
1612442600000|2021-02-04 12:43:20|1509.8|1509.4|1510|1509.6|1510|1509.6|1509.8|1509.4|30
1612442620000|2021-02-04 12:43:40|1509.8||1510||1510||1509.8||1500
1612442630000|2021-02-04 12:43:50||1509.8||1509.6||1509.8||1509.6|500
1612442640000|2021-02-04 12:44:00||1509.8||1509.6||1509.8||1509.6|500
1612442650000|2021-02-04 12:44:10|1509.8||1510||1510||1509.8||0
1612442660000|2021-02-04 12:44:20|1510.2|1509.8|1510|1509.4|1510.2|1510|1510|1509.4|817
1612442670000|2021-02-04 12:44:30|1510.2|1509.6|1510.2|1509.8|1510.2|1509.8|1510.2|1509.6|0
1612442680000|2021-02-04 12:44:40|1510|1509.6|1510.2|1510|1510.2|1510|1509.8|1509.4|2604
1612442690000|2021-02-04 12:44:50|1510|1509.8|1510|1509.6|1510|1509.8|1509.8|1509.6|1527
1612442700000|2021-02-04 12:45:00||1509.4||1509.6||1509.8||1509.4|1000
1612442710000|2021-02-04 12:45:10|1510.2|1509.8|1510|1509.6|1510.2|1510|1510|1509.6|1375
1612442720000|2021-02-04 12:45:20|1509.8|1509.4|1509.8|1509.4|1509.8|1509.4|1509.6|1509.2|808
1612442730000|2021-02-04 12:45:30|1510|1509.6|1510|1509.6|1510|1509.6|1510|1509.6|0
1612442740000|2021-02-04 12:45:40|1509.8|1509.4|1510|1509.6|1510|1509.6|1509.8|1509.4|80
1612442760000|2021-02-04 12:46:00|1510.2|1509.8|1510.2|1509.8|1510.2|1510|1510.2|1509.8|1100
1612442770000|2021-02-04 12:46:10|1510.4|1510|1510.6|1510.4|1510.6|1510.4|1510.2|1510|2708
1612442780000|2021-02-04 12:46:20|1510.8|1510.6|1510.6|1510.2|1510.8|1510.6|1510.6|1510.2|261
1612442790000|2021-02-04 12:46:30||1510.4||1510.4||1510.4||1510.4|1571
1612442800000|2021-02-04 12:46:40|1510.8|1510.6|1510.6|1510.2|1511|1510.8|1510.6|1510.2|2931
1612442810000|2021-02-04 12:46:50|1510.8|1510.4|1510.4|1510.2|1510.8|1510.4|1510.4|1510.2|839
1612442820000|2021-02-04 12:47:00|1510.6|1510.4|1510.6|1510.4|1510.6|1510.4|1510.6|1510.4|341
1612442830000|2021-02-04 12:47:10|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.4|1759
1612442840000|2021-02-04 12:47:20|1510.8|1510.4|1510.4|1510|1510.8|1510.6|1510.4|1510|8503
1612442850000|2021-02-04 12:47:30||1510.2||1510||1510.2||1510|1000
1612442860000|2021-02-04 12:47:40|1510.2|1510.2|1510.4|1510|1510.4|1510.2|1510|1509.8|6778
1612442870000|2021-02-04 12:47:50||1510.2||1510.2||1510.2||1510|474
1612442880000|2021-02-04 12:48:00|1510.6|1510.4|1510.6|1510.2|1511|1510.8|1510.6|1510.2|8019
1612442890000|2021-02-04 12:48:10|1510.4|1510.4|1511.2|1511|1511.4|1511.2|1510.4|1510.4|4907
1612442900000|2021-02-04 12:48:20|1511.4|1510.8|1511.4|1510.8|1511.4|1510.8|1511.4|1510.8|0
1612442910000|2021-02-04 12:48:30|1511.2|1510.6|1511|1510.6|1511.2|1510.6|1511|1510.6|0
1612442920000|2021-02-04 12:48:40|1510.8|1510.4|1510.8|1510.6|1510.8|1510.6|1510.6|1510.4|692
1612442930000|2021-02-04 12:48:50|1511|1510.8|1510.8|1510.6|1511|1510.8|1510.8|1510.6|19
1612442940000|2021-02-04 12:49:00|1511||1511||1511||1511||136
1612442950000|2021-02-04 12:49:10|1510.8||1511||1511||1510.8||0
1612442970000|2021-02-04 12:49:30|1510.8||1511||1511||1510.8||100
1612442980000|2021-02-04 12:49:40|1510.8|1510.8|1510.8|1510.4|1511|1510.8|1510.6|1510.4|4557
1612442990000|2021-02-04 12:49:50|1511|1510.8|1511|1510.6|1511|1510.8|1510.8|1510.4|2186
1612443000000|2021-02-04 12:50:00||1510.8||1510.8||1510.8||1510.8|0
1612443010000|2021-02-04 12:50:10|1511.2|1511|1511.8|1511.4|1511.8|1511.4|1511.2|1511|5593
1612443020000|2021-02-04 12:50:20|1511.6|1511.2|1511.4|1511|1511.8|1511.2|1511.2|1511|1213
1612443030000|2021-02-04 12:50:30|1511.6|1511.2|1511.4|1511|1511.6|1511.4|1511.2|1511|2601
1612443040000|2021-02-04 12:50:40|1511.6|1511.2|1511.8|1511.2|1511.8|1511.4|1511.6|1511.2|550
1612443060000|2021-02-04 12:51:00|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1511.4|1511.2|393
1612443070000|2021-02-04 12:51:10|1511.2|1511|1511.4|1511|1511.4|1511|1510.6|1510.4|3584
1612443080000|2021-02-04 12:51:20|1511.2|1510.8|1511.2|1511|1511.2|1511|1510.8|1510.4|9657
1612443090000|2021-02-04 12:51:30|1511.4||1511.4||1511.4||1511.2||1393
1612443100000|2021-02-04 12:51:40|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|800
1612443110000|2021-02-04 12:51:50|1511.4|1511|1511.2|1510.8|1511.4|1511|1511|1510.6|1611
1612443120000|2021-02-04 12:52:00|1511||1511.2||1511.2||1511||996
1612443130000|2021-02-04 12:52:10|1511|1511|1511.8|1511.4|1511.8|1511.6|1511|1510.8|9662
1612443140000|2021-02-04 12:52:20|1512.4|1512.2|1512.2|1511.8|1512.4|1512.2|1512.2|1511.8|10766
1612443150000|2021-02-04 12:52:30|1512|1511.6|1512|1511.4|1512|1511.6|1511.8|1511.4|3855
1612443160000|2021-02-04 12:52:40|1511.8|1511.2|1511.8|1511.2|1512|1511.4|1511.2|1511|4751
1612443170000|2021-02-04 12:52:50|1512|1511.4|1511.8|1511.6|1512|1511.6|1511.8|1511.4|140
1612443180000|2021-02-04 12:53:00|1512|1511.8|1512.4|1512.2|1512.4|1512.2|1511.8|1511.6|5109
1612443190000|2021-02-04 12:53:10|1512.2|1512|1512|1511.6|1512.2|1512|1512|1511.6|1709
1612443200000|2021-02-04 12:53:20||1511.4||1511.6||1511.6||1511.4|500
1612443210000|2021-02-04 12:53:30|1512.2|1511.8|1512.2|1511.8|1512.2|1512|1512.2|1511.8|1930
1612443220000|2021-02-04 12:53:40|1512.6|1512|1512.6|1512.2|1512.8|1512.2|1512.6|1512|4275
1612443230000|2021-02-04 12:53:50||1512||1512||1512.2||1512|0
1612443240000|2021-02-04 12:54:00|1512.4|1511.8|1512.2|1512|1512.4|1512.2|1512|1511.8|3472
1612443250000|2021-02-04 12:54:10|1512.4|1511.8|1512.4|1512|1512.4|1512|1512.4|1511.8|2271
1612443260000|2021-02-04 12:54:20|1512.2|1512.2|1512.6|1512.2|1512.6|1512.4|1512.2|1512.2|1487
1612443270000|2021-02-04 12:54:30|1512.8|1512.6|1513|1512.8|1513.2|1513|1512.8|1512.6|3758
1612443280000|2021-02-04 12:54:40|||||||||25
1612443290000|2021-02-04 12:54:50|1513.2|1513|1513.6|1513.4|1513.6|1513.4|1513.2|1512.8|1775
1612443300000|2021-02-04 12:55:00|1513.4|1513.2|1513.4|1513|1513.4|1513.2|1513.4|1513|687
1612443310000|2021-02-04 12:55:10|1513.2|1512.8|1513.4|1513.2|1513.6|1513.4|1513|1512.8|4935
1612443320000|2021-02-04 12:55:20|1513.6|1513.4|1513.2|1512.8|1513.8|1513.4|1513|1512.8|7580
1612443330000|2021-02-04 12:55:30|1513|1513|1513|1512.6|1513|1513|1513|1512.4|365
1612443340000|2021-02-04 12:55:40|1512.8|1512.4|1512.8|1512.4|1512.8|1512.6|1512.8|1512.4|1000
1612443360000|2021-02-04 12:56:00|1513|1512.6|1513.2|1512.8|1513.2|1513|1513|1512.6|3047
1612443370000|2021-02-04 12:56:10|1513|1513|1513.6|1513.2|1513.6|1513.2|1513|1513|459
1612443380000|2021-02-04 12:56:20|1513.4|1513|1513.4|1513|1513.4|1513|1513.2|1513|708
1612443390000|2021-02-04 12:56:30|||||||||1000
1612443400000|2021-02-04 12:56:40|1513.2||1513.2||1513.2||1513.2||0
1612443410000|2021-02-04 12:56:50|1513.4|1513.2|1513.4|1513.2|1513.6|1513.2|1513.4|1513.2|269
1612443420000|2021-02-04 12:57:00|1513.2|1513|1513.2|1513|1513.4|1513.2|1513.2|1513|2097
1612443430000|2021-02-04 12:57:10|1513.4|1513.2|1513.4|1512.8|1513.4|1513.2|1513|1512.8|2968
1612443440000|2021-02-04 12:57:20|1513.2|1512.6|1512.8|1512.4|1513.2|1512.6|1512.8|1512.4|1385
1612443450000|2021-02-04 12:57:30|1513|1512.6|1513|1512.4|1513|1512.6|1512.8|1512.4|409
1612443470000|2021-02-04 12:57:50|1512.8|1512.2|1512.8|1512.4|1512.8|1512.4|1512.2|1512|3760
1612443490000|2021-02-04 12:58:10||1512.2||1512.2||1512.2||1512.2|0
1612443500000|2021-02-04 12:58:20||1512.4||1512.4||1512.4||1512.4|0
1612443510000|2021-02-04 12:58:30|1512.6|1512.2|1511.8|1511.6|1512.6|1512.2|1511.8|1511.6|6848
1612443520000|2021-02-04 12:58:40|1512|1511.8|1512|1511.8|1512.2|1512|1512|1511.8|4564
1612443530000|2021-02-04 12:58:50|1512.2||1512.2||1512.2||1512.2||0
1612443540000|2021-02-04 12:59:00|1512|1512|1512.2|1512|1512.2|1512|1512|1512|1999
1612443550000|2021-02-04 12:59:10|1512.4|1512.2|1512.6|1512.4|1512.6|1512.4|1512.4|1512.2|2542
1612443560000|2021-02-04 12:59:20|1512.4|1512.2|1512.4|1512|1512.6|1512.2|1512.2|1512|1683
1612443570000|2021-02-04 12:59:30||1512.2||1512.2||1512.2||1512.2|132
1612443580000|2021-02-04 12:59:40|1512.2|1512|1512.4|1512|1512.4|1512|1512.2|1512|0
1612443590000|2021-02-04 12:59:50||1512.2||1512.2||1512.2||1512.2|328
1612443600000|2021-02-04 13:00:00|1512.2|1512|1512.4|1512|1512.4|1512.2|1512.2|1512|1286
1612443610000|2021-02-04 13:00:10|1512.2|1512.2|1512.4|1512|1512.4|1512.2|1512.2|1512|2551
1612443640000|2021-02-04 13:00:40|1512.2|1511.8|1512.2|1512|1512.4|1512.2|1512|1511.6|5306
1612443650000|2021-02-04 13:00:50|1512.4|1512.2|1513.4|1513.2|1513.4|1513.2|1512.4|1512.2|4756
1612443660000|2021-02-04 13:01:00|1513.6|1513.4|1513.6|1513.4|1513.8|1513.6|1513.6|1513.4|2113
1612443670000|2021-02-04 13:01:10|1513.8||1513.8||1513.8||1513.8||0
1612443680000|2021-02-04 13:01:20|1514|1513.6|1514|1513.6|1514.2|1513.8|1513.8|1513.4|2903
1612443690000|2021-02-04 13:01:30|1514.2|1513.8|1514.6|1514|1514.6|1514.2|1514.2|1513.6|2574
1612443700000|2021-02-04 13:01:40|1514.4|1514.2|1515.6|1515.2|1515.6|1515.2|1514.4|1514|15288
1612443710000|2021-02-04 13:01:50|1515.4|1515.4|1515.2|1515|1515.4|1515.4|1515.2|1515|2849
1612443730000|2021-02-04 13:02:10|1515|1514.8|1514.8|1514.2|1515|1514.8|1514.8|1514.2|1713
1612443740000|2021-02-04 13:02:20|1514.4|1514|1514|1513.6|1514.4|1514.2|1514|1513.6|794
1612443750000|2021-02-04 13:02:30|1513.8|1513.4|1513.6|1513.2|1513.8|1513.4|1513.6|1513.2|100
1612443760000|2021-02-04 13:02:40|1513.8|1513|1513.6|1513.2|1513.8|1513.2|1513.6|1513|500
1612443770000|2021-02-04 13:02:50|1513.4|1513|1513.6|1513.2|1513.8|1513.6|1513.2|1512.8|6834
1612443790000|2021-02-04 13:03:10|1513.4|1513|1513.6|1513.2|1513.6|1513.2|1513.4|1513|925
1612443800000|2021-02-04 13:03:20|1513.4|1513|1512.2|1512|1513.4|1513|1512.2|1512|860
1612443820000|2021-02-04 13:03:40|1512|1511.8|1511.8|1511.6|1512.2|1512|1511.8|1511.6|3932
1612443830000|2021-02-04 13:03:50|1512|1511.8|1511.2|1511|1512|1511.8|1511.2|1511|6514
1612443840000|2021-02-04 13:04:00|1511.4|1511.2|1511.4|1511|1511.6|1511.4|1511.4|1511|2177
1612443850000|2021-02-04 13:04:10|1511.2|1511.2|1511.6|1511.2|1511.6|1511.4|1511.2|1511|0
1612443860000|2021-02-04 13:04:20|1511.8|1511.4|1511.2|1510.8|1512|1511.8|1511|1510.6|8038
1612443870000|2021-02-04 13:04:30|1511.4|1510.6|1511.4|1511|1511.4|1511.2|1511.4|1510.6|467
1612443880000|2021-02-04 13:04:40|1511.2|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|1271
1612443890000|2021-02-04 13:04:50|1511.6|1511.2|1511.6|1511.4|1511.8|1511.6|1511.2|1511|8739
1612443900000|2021-02-04 13:05:00|1511.8|1511.6|1511|1510.8|1511.8|1511.6|1511|1510.8|1143
1612443920000|2021-02-04 13:05:20|1511.2|1510.6|1511.2|1510.8|1511.2|1511|1511.2|1510.6|2356
1612443930000|2021-02-04 13:05:30|1511|1510.6|1510.8|1510.6|1511|1510.6|1510.8|1510.6|934
1612443940000|2021-02-04 13:05:40|1511|1510.8|1511.2|1510.8|1511.2|1510.8|1511|1510.8|619
1612443950000|2021-02-04 13:05:50|1511|1510.6|1511.2|1510.8|1511.2|1510.8|1510.8|1510.6|265
1612443960000|2021-02-04 13:06:00|1511.4|1511|1511.6|1511.4|1511.6|1511.4|1511.4|1511|1408
1612443980000|2021-02-04 13:06:20|1511.4|1511.2|1511.2|1511|1511.4|1511.2|1511.2|1511|1207
1612443990000|2021-02-04 13:06:30|1511.4|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|821
1612444000000|2021-02-04 13:06:40|1511.4|1511|1511.2|1510.8|1511.4|1511|1511|1510.8|1014
1612444010000|2021-02-04 13:06:50|1511|1510.6|1511|1510.8|1511|1510.8|1511|1510.6|0
1612444020000|2021-02-04 13:07:00|1511.2||1511.2||1511.2||1511.2||700
1612444030000|2021-02-04 13:07:10|1511|1510.6|1511.2|1510.8|1511.2|1510.8|1510.6|1510.4|934
1612444040000|2021-02-04 13:07:20|1511|1510.6|1510.8|1510.4|1511.2|1510.6|1510.8|1510.4|50
1612444050000|2021-02-04 13:07:30|1511|1510.6|1510.8|1510.4|1511.2|1511|1510.8|1510.4|351
1612444060000|2021-02-04 13:07:40|1510.6|1510.2|1509.6|1509.2|1510.8|1510.2|1509.4|1509.2|15603
1612444070000|2021-02-04 13:07:50|1509.8|1509.6|1509.8|1509.6|1510|1509.6|1509.6|1509.4|3589
1612444080000|2021-02-04 13:08:00|1510|1509.8|1510.2|1510|1510.2|1510|1510|1509.8|3825
1612444090000|2021-02-04 13:08:10|1510|1509.8|1510|1509.6|1510|1510|1509.8|1509.6|1106
1612444100000|2021-02-04 13:08:20|1509.8|1509.4|1509.6|1509.4|1510|1509.8|1509.6|1509.4|200
1612444110000|2021-02-04 13:08:30|1509.4|1509.2|1509.8|1509.4|1509.8|1509.6|1509.4|1509.2|2679
1612444120000|2021-02-04 13:08:40|1510|1509.6|1510.2|1509.8|1510.2|1510|1510|1509.4|3405
1612444130000|2021-02-04 13:08:50|1510.4|1510|1511|1510.4|1511|1510.6|1510.4|1510|3633
1612444140000|2021-02-04 13:09:00|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.4|0
1612444150000|2021-02-04 13:09:10|1510.8||1510.8||1510.8||1510.8||0
1612444160000|2021-02-04 13:09:20|1511||1511||1511||1511||0
1612444170000|2021-02-04 13:09:30|1510.8||1510.8||1510.8||1510.8||396
1612444180000|2021-02-04 13:09:40|1511|1510.8|1510.4|1510.2|1511|1510.8|1510.4|1510.2|3309
1612444190000|2021-02-04 13:09:50|1510.6|1510.4|1511|1510.6|1511|1510.8|1510.6|1510.2|5841
1612444210000|2021-02-04 13:10:10|1510.8|1510.8|1511|1510.8|1511|1510.8|1510.8|1510.8|40
1612444220000|2021-02-04 13:10:20|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.4|979
1612444230000|2021-02-04 13:10:30|1511.2|1510.8|1510.8|1510.6|1511.2|1511|1510.8|1510.6|4586
1612444240000|2021-02-04 13:10:40|1511|1510.8|1511.4|1511|1511.4|1511|1511|1510.6|1002
1612444250000|2021-02-04 13:10:50|1511.2|1510.8|1510.6|1510.4|1511.2|1511|1510.4|1510.2|2416
1612444260000|2021-02-04 13:11:00|1510.8|1510.6|1511|1510.6|1511|1510.6|1510.8|1510.6|1176
1612444270000|2021-02-04 13:11:10|1510.8|1510.4|1510.4|1510.2|1510.8|1510.4|1510.4|1510.2|2219
1612444280000|2021-02-04 13:11:20|1510.6||1510.6||1510.6||1510.6||0
1612444290000|2021-02-04 13:11:30|1510.4|1510|1510.4|1510|1510.6|1510.2|1510.4|1510|697
1612444310000|2021-02-04 13:11:50|1510.6|1510.2|1510.6|1510.4|1510.6|1510.4|1510.4|1510|2074
1612444320000|2021-02-04 13:12:00|1510.8|1510.6|1510.8|1510.4|1510.8|1510.6|1510.6|1510.4|2360
1612444340000|2021-02-04 13:12:20|1510.6|1510.2|1509.4|1509.2|1510.6|1510.2|1509.4|1509.2|3394
1612444350000|2021-02-04 13:12:30|1509.2|1509|1509.4|1509|1509.4|1509|1509.2|1509|1100
1612444370000|2021-02-04 13:12:50|1509.2|1509.2|1508.6|1508.4|1509.4|1509.2|1508.6|1508.4|17323
1612444380000|2021-02-04 13:13:00|1508.4|1508.2|1508.2|1508|1508.4|1508.4|1508.2|1508|1043
1612444390000|2021-02-04 13:13:10|1508|1507.8|1508|1507.6|1508.2|1507.8|1507.8|1507.6|2016
1612444400000|2021-02-04 13:13:20|1507.8|1507.4|1507.8|1507.4|1507.8|1507.6|1507.4|1507.2|5644
1612444410000|2021-02-04 13:13:30|1507.6|1507.6|1507.8|1507.6|1507.8|1507.6|1507.6|1507.6|10
1612444420000|2021-02-04 13:13:40|1508|1507.8|1508.2|1508|1508.2|1508|1508|1507.8|6503
1612444430000|2021-02-04 13:13:50|1508.6|1508.2|1509.8|1509.4|1509.8|1509.4|1508.6|1508.2|14845
1612444440000|2021-02-04 13:14:00|1509.6|1509.2|1509.4|1509.2|1509.8|1509.6|1509.4|1509|7379
1612444450000|2021-02-04 13:14:10|1509.2|1509|1509.2|1508.8|1509.2|1509|1509|1508.8|1704
1612444460000|2021-02-04 13:14:20|1509.4|1509|1509.4|1509.2|1509.4|1509.2|1509.2|1508.8|2970
1612444470000|2021-02-04 13:14:30|1509.2|1509|1509.2|1509|1509.4|1509|1509|1508.8|145
1612444480000|2021-02-04 13:14:40|1509.4|1509.2|1509|1508.6|1509.6|1509.4|1508.8|1508.6|4648
1612444490000|2021-02-04 13:14:50|1509.2|1508.8|1509.2|1509|1509.4|1509|1509|1508.8|6398
1612444500000|2021-02-04 13:15:00|1509|1508.8|1509|1508.8|1509.4|1509.2|1509|1508.8|1427
1612444510000|2021-02-04 13:15:10|1509.2|1509|1508.4|1508|1509.2|1509|1508.4|1508|6503
1612444520000|2021-02-04 13:15:20|1508.6|1508.2|1509.6|1509.4|1509.6|1509.4|1508.6|1508.2|23582
1612444530000|2021-02-04 13:15:30|1509.8|1509.6|1511.2|1510.6|1511.4|1510.6|1509.8|1509.6|8832
1612444540000|2021-02-04 13:15:40|1511||1511||1511||1511||0
1612444550000|2021-02-04 13:15:50|1510.8|1510.4|1511.4|1511|1511.4|1511|1510.6|1510.4|3783
1612444560000|2021-02-04 13:16:00|1511.2|1511.2|1511.8|1511.2|1511.8|1511.4|1511.2|1511|1374
1612444570000|2021-02-04 13:16:10|1511.6|1511|1511.4|1511|1511.6|1511|1511.4|1511|0
1612444580000|2021-02-04 13:16:20|1511.6|1511.2|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|1224
1612444590000|2021-02-04 13:16:30|1512|1511.6|1512|1511.8|1512|1511.8|1512|1511.6|500
1612444600000|2021-02-04 13:16:40||1511.6||1511.4||1511.6||1511.4|0
1612444610000|2021-02-04 13:16:50|1511.8|1511.6|1512.6|1512.4|1512.6|1512.4|1511.6|1511.4|3843
1612444620000|2021-02-04 13:17:00|1512.8|1512.6|1512.4|1512|1513|1512.6|1512.2|1512|7181
1612444630000|2021-02-04 13:17:10|1512.2|1511.8|1512.4|1512|1512.6|1512.4|1512|1511.8|3763
1612444640000|2021-02-04 13:17:20|||||||||200
1612444650000|2021-02-04 13:17:30|1512.2|1511.8|1511.2|1510.8|1512.4|1511.8|1511.2|1510.8|2564
1612444660000|2021-02-04 13:17:40|1511|1510.6|1511|1510.6|1511|1511|1510.8|1510.6|350
1612444670000|2021-02-04 13:17:50|1511.2|1510.8|1511.6|1511.2|1511.6|1511.4|1511.2|1510.8|3595
1612444680000|2021-02-04 13:18:00|1511.4|1511|1511.6|1511.2|1511.6|1511.2|1511.2|1511|5050
1612444690000|2021-02-04 13:18:10|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.8|1511.4|1564
1612444700000|2021-02-04 13:18:20|1512|1511.6|1512.2|1511.8|1512.4|1512|1512|1511.6|3210
1612444710000|2021-02-04 13:18:30|1512|1511.6|1511.8|1511.4|1512|1511.6|1511.6|1511.4|1067
1612444720000|2021-02-04 13:18:40|1512.2|1511.6|1511.2|1510.6|1512.2|1511.8|1511|1510.6|8967
1612444730000|2021-02-04 13:18:50|1511|1510.8|1511|1510.8|1511.2|1511|1511|1510.8|3281
1612444740000|2021-02-04 13:19:00|1511.2|1511|1511.6|1511.2|1511.6|1511.4|1511.2|1511|2343
1612444750000|2021-02-04 13:19:10||1511||1511||1511||1511|0
1612444760000|2021-02-04 13:19:20|1511.4|1510.8|1510.4|1510|1511.4|1510.8|1510.4|1509.8|1161
1612444770000|2021-02-04 13:19:30|1510.2|1509.8|1510.2|1510|1510.2|1510|1510|1509.6|0
1612444780000|2021-02-04 13:19:40|1510|1509.8|1510|1509.4|1510|1509.8|1509.6|1509.2|3564
1612444790000|2021-02-04 13:19:50|1510.2|1509.6|1510.2|1509.8|1510.2|1510|1510|1509.6|2884
1612444800000|2021-02-04 13:20:00||1510||1509.8||1510||1509.8|0
1612444810000|2021-02-04 13:20:10|1510|1509.6|1509.8|1509.2|1510|1509.8|1509.8|1509.2|1627
1612444820000|2021-02-04 13:20:20||1509.4||1509.4||1509.4||1509.2|0
1612444830000|2021-02-04 13:20:30||1509.6||1509.6||1509.6||1509.6|0
1612444840000|2021-02-04 13:20:40|1510|1509.8|1511.2|1510.8|1511.2|1510.8|1510|1509.8|5313
1612444850000|2021-02-04 13:20:50|1511|1511|1511.2|1510.6|1511.2|1511|1510.8|1510.4|2964
1612444860000|2021-02-04 13:21:00|1511.4|1510.8|1511.2|1510.8|1511.4|1511|1511|1510.6|396
1612444870000|2021-02-04 13:21:10|1511|1510.6|1511.8|1511.4|1511.8|1511.4|1511|1510.6|2187
1612444880000|2021-02-04 13:21:20|1511.6|1511.6|1511.4|1511|1511.6|1511.6|1511.2|1511|580
1612444890000|2021-02-04 13:21:30|1511.6|1510.8|1511.8|1511.4|1511.8|1511.6|1511.4|1510.8|1688
1612444900000|2021-02-04 13:21:40|1512|1511.6|1511.8|1511.4|1512|1511.6|1511.6|1511.2|0
1612444910000|2021-02-04 13:21:50|1512||1511.8||1512||1511.8||0
1612444920000|2021-02-04 13:22:00|1511.6|1511.6|1511.4|1511.2|1511.6|1511.6|1511.4|1511.2|884
1612444930000|2021-02-04 13:22:10|1511.2|1511|1510.8|1510.4|1511.2|1511|1510.8|1510.4|1390
1612444940000|2021-02-04 13:22:20|1511||1510.8||1511||1510.8||0
1612444950000|2021-02-04 13:22:30|1511|1510.6|1511|1510.8|1511|1510.8|1511|1510.6|0
1612444960000|2021-02-04 13:22:40|1511.2|1510.6|1511.6|1511.2|1512|1511.6|1511.2|1510.6|4379
1612444970000|2021-02-04 13:22:50|1512|1511.4|1512.2|1512|1512.2|1512|1511.8|1511.4|6992
1612444980000|2021-02-04 13:23:00|1512|1511.8|1511.6|1511|1512|1511.8|1511.4|1511|3126
1612444990000|2021-02-04 13:23:10|1511.4|1510.8|1511|1510.6|1511.4|1511.2|1510.6|1510.4|47573
1612445000000|2021-02-04 13:23:20|1510.8|1510.4|1510.8|1510.4|1510.8|1510.4|1510.6|1510.4|200
1612445010000|2021-02-04 13:23:30|1510.6|1510.6|1511.2|1510.8|1511.2|1511|1510.6|1510.4|4347
1612445020000|2021-02-04 13:23:40|1511|1511|1511.2|1511|1511.2|1511|1511|1511|3760
1612445030000|2021-02-04 13:23:50|1511|1510.8|1511.2|1511|1511.2|1511|1510.8|1510.6|1735
1612445040000|2021-02-04 13:24:00|1511.4|1511.2|1511.6|1511.4|1511.6|1511.4|1511.4|1511.2|5701
1612445050000|2021-02-04 13:24:10|1511.8||1511.8||1511.8||1511.8||874
1612445060000|2021-02-04 13:24:20|1511.6|1511.2|1511.4|1511|1511.6|1511.2|1511.4|1511|1059
1612445070000|2021-02-04 13:24:30|1511.2|1510.8|1511.4|1511|1511.4|1511|1511|1510.8|2499
1612445080000|2021-02-04 13:24:40|1511.6|1511.2|1511.8|1511.6|1512|1511.6|1511.6|1511.2|4040
1612445090000|2021-02-04 13:24:50|1511.6|1511.4|1511.8|1511.4|1511.8|1511.4|1511.6|1511.4|0
1612445100000|2021-02-04 13:25:00|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511.2|200
1612445110000|2021-02-04 13:25:10||1511.6||1511.4||1511.6||1511.4|268
1612445120000|2021-02-04 13:25:20|1511.6|1511.2|1512|1511.6|1512|1511.6|1511.6|1511.2|5915
1612445130000|2021-02-04 13:25:30|1512.2|1511.8|1512.2|1511.8|1512.4|1512.2|1512|1511.8|5280
1612445140000|2021-02-04 13:25:40|1512.4|1512|1512.4|1512|1512.4|1512.2|1512.4|1512|0
1612445150000|2021-02-04 13:25:50|1512.6|1512.2|1512.6|1512.2|1512.8|1512.4|1512.4|1512|8281
1612445160000|2021-02-04 13:26:00|1512.4|1512.4|1512.6|1512.2|1512.6|1512.4|1512.4|1512|6361
1612445170000|2021-02-04 13:26:10|1512.8|1512.4|1512|1511.4|1513|1512.6|1511.8|1511.4|3203
1612445190000|2021-02-04 13:26:30|1512.2|1511.6|1512|1511.6|1512.2|1511.8|1512|1511.6|2571
1612445200000|2021-02-04 13:26:40|1512.2|1511.8|1512|1511.6|1512.2|1512|1512|1511.6|299
1612445220000|2021-02-04 13:27:00|1512.2|1511.8|1512.2|1512|1512.2|1512|1512|1511.8|3136
1612445230000|2021-02-04 13:27:10|1512.4|1512.2|1512|1511.8|1512.6|1512.2|1512|1511.8|7204
1612445240000|2021-02-04 13:27:20||1511.6||1511.6||1511.6||1511.6|0
1612445250000|2021-02-04 13:27:30|1512.2|1512|1512|1511.6|1512.2|1512|1512|1511.6|66
1612445260000|2021-02-04 13:27:40|1512.2||1511.8||1512.2||1511.8||0
1612445270000|2021-02-04 13:27:50|1512|1511.4|1511.4|1511|1512|1511.4|1511.2|1511|1472
1612445280000|2021-02-04 13:28:00|1511.6|1511.4|1511.8|1511.2|1511.8|1511.6|1511.4|1511|9928
1612445290000|2021-02-04 13:28:10||1511.4||1511.2||1511.4||1511.2|200
1612445300000|2021-02-04 13:28:20|||||||||500
1612445310000|2021-02-04 13:28:30|1511.6|1511|1511.4|1511|1511.6|1511.2|1511.2|1510.8|541
1612445320000|2021-02-04 13:28:40|1511.2|1510.8|1511.4|1511|1511.4|1511|1511.2|1510.8|5309
1612445330000|2021-02-04 13:28:50|1511.6|1511.2|1511.4|1511.2|1511.6|1511.4|1511.2|1511|7835
1612445340000|2021-02-04 13:29:00|1511.2|1511|1511.2|1511|1511.4|1511|1511.2|1510.8|12468
1612445350000|2021-02-04 13:29:10|1511.4|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|3408
1612445360000|2021-02-04 13:29:20|1511.4|1511.4|1511.4|1511|1511.8|1511.4|1511.4|1511|12366
1612445370000|2021-02-04 13:29:30|1511.2|1510.8|1511.2|1511|1511.4|1511.2|1511.2|1510.8|5797
1612445380000|2021-02-04 13:29:40|1511.4||1511.4||1511.6||1511.4||2895
1612445390000|2021-02-04 13:29:50|1511.2|1510.8|1511.4|1511|1511.4|1511.2|1511|1510.8|15889
1612445400000|2021-02-04 13:30:00|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511.2|2556
1612445410000|2021-02-04 13:30:10|1512|1511.6|1512|1511.4|1512|1511.8|1512|1511.4|2913
1612445420000|2021-02-04 13:30:20|1512.2|1511.6|1512.2|1511.8|1512.2|1511.8|1512.2|1511.4|0
1612445440000|2021-02-04 13:30:40|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1511.8|3843
1612445450000|2021-02-04 13:30:50||1512.4||1512.4||1512.4||1512.4|500
1612445460000|2021-02-04 13:31:00|1512.8|1512.2|1513.6|1513.2|1513.6|1513.2|1512.4|1512.2|4024
1612445470000|2021-02-04 13:31:10|1513.4|1512.8|1513.2|1512.8|1513.4|1512.8|1513.2|1512.8|1584
1612445480000|2021-02-04 13:31:20|1513|1512.6|1513|1512.6|1513.2|1512.6|1513|1512.6|0
1612445520000|2021-02-04 13:32:00|1512.8||1513||1513||1512.8||238
1612445530000|2021-02-04 13:32:10|1513.2|1512.8|1512.8|1512.4|1513.2|1513|1512.4|1512|6529
1612445540000|2021-02-04 13:32:20|1512.6|1512.2|1513.2|1512.6|1513.2|1512.8|1512.4|1512.2|3182
1612445550000|2021-02-04 13:32:30|1513.4|1512.8|1513.8|1513.4|1513.8|1513.4|1513.4|1512.6|2845
1612445560000|2021-02-04 13:32:40|1514|1513.6|1513.8|1513.4|1514|1513.6|1513.8|1513.4|0
1612445570000|2021-02-04 13:32:50|1513.6|1513.2|1513.8|1513.6|1513.8|1513.6|1513.6|1513.2|0
1612445580000|2021-02-04 13:33:00|1514|1513.8|1514.4|1514.2|1514.4|1514.2|1514|1513.8|4789
1612445590000|2021-02-04 13:33:10|1514.6|1514.4|1514.8|1514.4|1514.8|1514.4|1514.6|1514.4|1199
1612445600000|2021-02-04 13:33:20|1514.6|1514.2|1514.6|1514.2|1514.6|1514.4|1514.4|1514|195
1612445610000|2021-02-04 13:33:30|1514.4|1514|1514.4|1514|1514.6|1514.2|1514.2|1514|2760
1612445620000|2021-02-04 13:33:40|1514.2|1513.8|1514|1513.4|1514.2|1513.8|1513.8|1513.4|1634
1612445640000|2021-02-04 13:34:00|1513.8|1513.6|1514|1513.6|1514|1513.6|1513.8|1513.4|1197
1612445650000|2021-02-04 13:34:10|1514.2|1513.8|1514.2|1513.8|1514.4|1514.2|1514|1513.8|5071
1612445660000|2021-02-04 13:34:20|1514|1513.6|1513.6|1513.2|1514.2|1513.8|1513.4|1513.2|1831
1612445670000|2021-02-04 13:34:30|1513.8|1513.4|1513.8|1513.4|1513.8|1513.4|1513.6|1513.2|1332
1612445680000|2021-02-04 13:34:40|1513.6|1513.2|1512.8|1512.6|1513.8|1513.2|1512.8|1512.4|8012
1612445690000|2021-02-04 13:34:50|1512.6|1512.4|1513|1512.8|1513|1512.8|1512.6|1512.4|124
1612445700000|2021-02-04 13:35:00|1513.2|1513|1513.6|1513.2|1513.6|1513.4|1513.2|1513|8238
1612445710000|2021-02-04 13:35:10|1513.8|1513.4|1513.8|1513.4|1513.8|1513.6|1513.6|1513.4|3975
1612445720000|2021-02-04 13:35:20|1513.6|1513.2|1513.2|1512.8|1513.8|1513.2|1513|1512.8|3318
1612445730000|2021-02-04 13:35:30|1513|1513|1513.2|1512.8|1513.2|1513|1512.8|1512.6|470
1612445750000|2021-02-04 13:35:50|1513.4|1513|1513.4|1513|1513.4|1513|1513.2|1512.8|1645
1612445760000|2021-02-04 13:36:00|1513.6|1513.2|1512.8|1512.4|1513.8|1513.4|1512.6|1512.4|12227
1612445770000|2021-02-04 13:36:10|1513|1512.8|1513|1512.6|1513.2|1512.8|1512.8|1512.6|2269
1612445780000|2021-02-04 13:36:20||1512.4||1512.4||1512.4||1512.4|0
1612445800000|2021-02-04 13:36:40|1512.8|1512.2|1512.6|1512.2|1512.8|1512.2|1512.4|1512.2|0
1612445810000|2021-02-04 13:36:50|1512.8|1512.4|1512.8|1512.4|1513|1512.4|1512.6|1512.2|0
1612445820000|2021-02-04 13:37:00|1512.6|1512.6|1513.2|1512.8|1513.2|1513|1512.6|1512.4|6554
1612445830000|2021-02-04 13:37:10|1513.4|1513|1513.4|1513|1513.8|1513.6|1513.4|1513|2711
1612445840000|2021-02-04 13:37:20|1513.2|1512.8|1513.2|1512.6|1513.2|1513|1512.8|1512.6|3699
1612445850000|2021-02-04 13:37:30|1513.4|1512.8|1513.4|1513|1513.4|1513|1513.4|1512.8|0
1612445870000|2021-02-04 13:37:50|1513.2|1512.4|1513.2|1513|1513.4|1513|1513|1512.4|21545
1612445880000|2021-02-04 13:38:00|1513|1512.8|1513.2|1512.8|1513.2|1512.8|1513|1512.8|778
1612445890000|2021-02-04 13:38:10|1513||1513||1513||1513||0
1612445900000|2021-02-04 13:38:20|1513.2|1512.6|1512.4|1512|1513.2|1512.6|1512.4|1512|1154
1612445910000|2021-02-04 13:38:30|1512.2|1511.8|1512|1511.4|1512.2|1511.8|1512|1511.4|323
1612445920000|2021-02-04 13:38:40|1511.8|1511.6|1511.4|1511.2|1511.8|1511.6|1511.4|1511.2|2826
1612445930000|2021-02-04 13:38:50|1511.6|1511|1511.8|1511.6|1511.8|1511.6|1511.4|1511|10302
1612445940000|2021-02-04 13:39:00|1512|1511.8|1511.8|1511.6|1512|1511.8|1511.8|1511.6|3811
1612445950000|2021-02-04 13:39:10|1512||1511.8||1512||1511.8||0
1612445960000|2021-02-04 13:39:20|1512|1511.8|1512.2|1511.6|1512.2|1511.8|1512|1511.6|175
1612445970000|2021-02-04 13:39:30|1512.4|1511.8|1512.4|1512.2|1512.4|1512.2|1512.4|1511.8|2186
1612445980000|2021-02-04 13:39:40|1512.2|1512|1511.6|1511.2|1512.2|1512|1511.4|1511.2|2706
1612445990000|2021-02-04 13:39:50|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.8|1511.2|881
1612446000000|2021-02-04 13:40:00|1512|1511.6|1512.2|1511.8|1512.2|1511.8|1512|1511.4|2545
1612446020000|2021-02-04 13:40:20|1512|1511.6|1511.4|1511|1512.2|1511.6|1511.4|1511|3530
1612446030000|2021-02-04 13:40:30|1511.2|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|1050
1612446040000|2021-02-04 13:40:40|1511.6|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511|330
1612446060000|2021-02-04 13:41:00|1512|1511.6|1512.4|1512.2|1512.4|1512.2|1512|1511.6|2138
1612446070000|2021-02-04 13:41:10|1512.2|1512|1512.4|1512.2|1512.8|1512.6|1512.2|1512|1944
1612446080000|2021-02-04 13:41:20|1512.6|1512.4|1512.8|1512.4|1512.8|1512.6|1512.6|1512.2|2578
1612446090000|2021-02-04 13:41:30|1513||1513||1513||1512.8||0
1612446100000|2021-02-04 13:41:40|1512.8||1513||1513||1512.8||0
1612446110000|2021-02-04 13:41:50|1512.8|1512.6|1513.2|1512.6|1513.2|1512.8|1512.8|1512.6|600
1612446120000|2021-02-04 13:42:00|1513.4|1512.8|1513.8|1513.4|1513.8|1513.6|1513.4|1512.8|3688
1612446130000|2021-02-04 13:42:10|1513.6|1513.2|1514|1513.6|1514|1513.6|1513.4|1513.2|3129
1612446140000|2021-02-04 13:42:20|1514.2|1513.8|1514.4|1514|1514.4|1514.2|1514.2|1513.8|176
1612446150000|2021-02-04 13:42:30|1514.2|1513.8|1514.2|1513.8|1514.2|1513.8|1514|1513.8|739
1612446160000|2021-02-04 13:42:40|1514|1513.6|1512.8|1512.4|1514|1513.6|1512.6|1512.4|8101
1612446170000|2021-02-04 13:42:50|1513||1512.8||1513||1512.8||0
1612446180000|2021-02-04 13:43:00|1512.6|1512.6|1513.2|1512.8|1513.2|1512.8|1512.6|1512.6|611
1612446190000|2021-02-04 13:43:10|1513.4|1513|1513.4|1513|1513.6|1513.2|1513.2|1513|4779
1612446200000|2021-02-04 13:43:20|1513.2|1512.8|1513.4|1513|1513.4|1513|1513|1512.8|721
1612446210000|2021-02-04 13:43:30|1513.2||1513.4||1513.4||1513.2||0
1612446230000|2021-02-04 13:43:50|1513.6|1513.2|1513.8|1513.4|1514|1513.8|1513.6|1513|1245
1612446240000|2021-02-04 13:44:00|1514|1513.6|1514|1513.6|1514|1513.6|1514|1513.6|0
1612446250000|2021-02-04 13:44:10|1513.8|1513.4|1514|1513.6|1514|1513.6|1513.6|1513.4|861
1612446260000|2021-02-04 13:44:20|1513.8|1513.4|1513.2|1513|1514|1513.6|1513.2|1513|4585
1612446270000|2021-02-04 13:44:30|1513|1512.8|1513.2|1512.8|1513.4|1513|1512.8|1512.6|1837
1612446280000|2021-02-04 13:44:40||1512.6||1512.6||1512.6||1512.6|0
1612446290000|2021-02-04 13:44:50|1513|1512.4|1512.4|1512|1513|1512.4|1512.2|1512|1092
1612446300000|2021-02-04 13:45:00|1512.2|1511.8|1512.2|1511.8|1512.2|1511.8|1512|1511.8|43
1612446310000|2021-02-04 13:45:10|1512.4|1512|1512.6|1512|1512.8|1512.4|1512.4|1511.8|3951
1612446320000|2021-02-04 13:45:20|1512.4|1512.2|1512.6|1511.8|1512.6|1512.2|1512|1511.8|3679
1612446330000|2021-02-04 13:45:30|1512.4|1512|1512.4|1511.8|1512.4|1512|1512.2|1511.8|818
1612446340000|2021-02-04 13:45:40|1512|1512|1511.6|1511.2|1512.4|1512|1511.6|1511.2|16932
1612446350000|2021-02-04 13:45:50|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.4|1511.4|1155
1612446360000|2021-02-04 13:46:00|||||||||100
1612446370000|2021-02-04 13:46:10|1512|1511.6|1512|1511.6|1512|1511.8|1512|1511.6|1303
1612446390000|2021-02-04 13:46:30|1512.2|1511.8|1512.6|1512.2|1512.6|1512.2|1512.2|1511.8|2591
1612446400000|2021-02-04 13:46:40|1512.4|1512|1512.4|1512|1512.4|1512.2|1512.2|1511.8|708
1612446410000|2021-02-04 13:46:50|1512.2|1511.8|1512.6|1512.2|1512.8|1512.4|1512|1511.6|3707
1612446420000|2021-02-04 13:47:00|1512.8|1512.4|1512.4|1512|1512.8|1512.4|1512.2|1512|3839
1612446430000|2021-02-04 13:47:10|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|650
1612446440000|2021-02-04 13:47:20|1512.4|1512|1511.2|1511|1512.6|1512.2|1511.2|1511|86285
1612446450000|2021-02-04 13:47:30|1511|1510.8|1511.2|1510.8|1511.2|1511|1510.8|1510.6|14541
1612446460000|2021-02-04 13:47:40|1511.4|1511|1511.4|1511|1511.4|1511.2|1511.4|1511|2890
1612446470000|2021-02-04 13:47:50|1511.2|1511.2|1511.2|1511|1511.4|1511.2|1511.2|1511|1436
1612446480000|2021-02-04 13:48:00|1511.4|1510.8|1511.6|1511.4|1511.6|1511.4|1511|1510.8|7203
1612446490000|2021-02-04 13:48:10|1511.4|1511.2|1511.6|1511.2|1511.6|1511.4|1511.4|1511.2|258
1612446500000|2021-02-04 13:48:20|1511.4|1511|1511.2|1511|1511.6|1511|1511.2|1511|3382
1612446510000|2021-02-04 13:48:30|1511.4|1511.2|1511.8|1511.4|1511.8|1511.6|1511.4|1511.2|7514
1612446520000|2021-02-04 13:48:40|1511.6|1511.2|1511.8|1511.4|1512|1511.8|1511.6|1511.2|11674
1612446540000|2021-02-04 13:49:00|1512|1511.6|1512|1511.6|1512.2|1511.8|1512|1511.4|3778
1612446550000|2021-02-04 13:49:10|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|1275
1612446560000|2021-02-04 13:49:20|1512|1511.6|1511.6|1511.2|1512|1511.8|1511.6|1511.2|4568
1612446570000|2021-02-04 13:49:30|1511.4|1511|1511.4|1511|1511.4|1511|1511|1510.6|3336
1612446580000|2021-02-04 13:49:40|1511.6|1511.2|1511.4|1511|1511.6|1511.4|1511.2|1511|6664
1612446590000|2021-02-04 13:49:50|1511.6|1511.2|1511.6|1511.2|1511.6|1511.2|1511.4|1511.2|708
1612446600000|2021-02-04 13:50:00|1511.8|1511.4|1511.2|1511|1512|1511.8|1511.2|1511|5578
1612446610000|2021-02-04 13:50:10|1511|1510.8|1511.4|1511|1511.4|1511.2|1511|1510.8|5319
1612446620000|2021-02-04 13:50:20|1511.2|1511.2|1511.4|1511|1511.4|1511.2|1511.2|1511|1984
1612446630000|2021-02-04 13:50:30|1511.2||1511.2||1511.2||1511.2||0
1612446640000|2021-02-04 13:50:40|1511.4|1511.2|1511.4|1511|1511.8|1511.6|1511.2|1511|10264
1612446650000|2021-02-04 13:50:50|1511.6|1511.2|1511.6|1511|1511.6|1511.2|1511.4|1511|919
1612446660000|2021-02-04 13:51:00|1511.4|1511.2|1510.8|1510.6|1511.4|1511.2|1510.6|1510.4|8718
1612446670000|2021-02-04 13:51:10|1511|1510.8|1511.6|1511.2|1511.8|1511.4|1511|1510.8|3510
1612446680000|2021-02-04 13:51:20||1511||1511.2||1511.4||1511|900
1612446690000|2021-02-04 13:51:30|1511.8|1511.4|1512.2|1511.8|1512.2|1512|1511.8|1511.2|5904
1612446700000|2021-02-04 13:51:40|1512|1511.6|1512.4|1512|1512.4|1512.2|1511.8|1511.6|3135
1612446720000|2021-02-04 13:52:00|1512.2|1511.8|1512|1511.6|1512.2|1512|1512|1511.6|2266
1612446730000|2021-02-04 13:52:10|1512.2||1512.2||1512.2||1512.2||0
1612446740000|2021-02-04 13:52:20|1512.4|1512|1513.6|1513.4|1513.6|1513.4|1512.4|1511.6|6166
1612446750000|2021-02-04 13:52:30|1513.4|1513.2|1513.2|1513|1513.6|1513.2|1513|1512.8|8072
1612446760000|2021-02-04 13:52:40|1513.4|1513.2|1513.6|1513.2|1513.6|1513.2|1513.2|1513.2|970
1612446770000|2021-02-04 13:52:50|1513.4|1513|1513.6|1513.2|1513.6|1513.2|1513.4|1513|909
1612446780000|2021-02-04 13:53:00|1513.4|1513.4|1513.8|1513.4|1514|1513.6|1513.4|1513.2|3373
1612446790000|2021-02-04 13:53:10|1514|1513.2|1513.8|1513.2|1514|1513.2|1513.6|1513.2|2200
1612446800000|2021-02-04 13:53:20|1513.6|1513|1513.2|1512.8|1513.8|1513|1513|1512.6|1301
1612446810000|2021-02-04 13:53:30|1513|1512.6|1513|1512.6|1513|1512.6|1512.8|1512.6|0
1612446820000|2021-02-04 13:53:40|1512.8|1512.8|1513.2|1512.8|1513.2|1513|1512.8|1512.6|9118
1612446830000|2021-02-04 13:53:50|1513|1512.6|1512.6|1512|1513|1512.6|1512.4|1512|410
1612446840000|2021-02-04 13:54:00|1512.4|1512.2|1512.6|1512.2|1512.6|1512.2|1512.2|1512|981
1612446850000|2021-02-04 13:54:10|1512.4|1512|1512.6|1512.2|1512.6|1512.2|1512.2|1512|1750
1612446860000|2021-02-04 13:54:20|1512.4|1512.4|1512|1511.4|1512.4|1512.4|1511.8|1511.4|7855
1612446870000|2021-02-04 13:54:30|1512.2|1511.6|1512|1511.4|1512.2|1511.8|1511.8|1511.4|0
1612446880000|2021-02-04 13:54:40|1511.8|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.6|12
1612446890000|2021-02-04 13:54:50|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.8|1511.4|359
1612446900000|2021-02-04 13:55:00|1512|1511.6|1512.4|1512|1512.4|1512.2|1512|1511.6|2795
1612446910000|2021-02-04 13:55:10|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.6|1512|1031
1612446920000|2021-02-04 13:55:20|1512.4|1512|1512|1511.8|1512.4|1512|1512|1511.8|2491
1612446930000|2021-02-04 13:55:30|1512.2|1512|1512|1511.4|1512.6|1512.2|1511.8|1511.4|2911
1612446940000|2021-02-04 13:55:40|1511.8||1511.8||1511.8||1511.6||0
1612446950000|2021-02-04 13:55:50|1511.6|1511.2|1511.8|1511.2|1511.8|1511.4|1511.4|1511.2|1169
1612446960000|2021-02-04 13:56:00|1511.6|1511.4|1512.4|1511.8|1512.4|1511.8|1511.6|1511.4|1585
1612446970000|2021-02-04 13:56:10|1512.6|1512|1512.4|1512.2|1512.6|1512.2|1512.2|1512|0
1612446980000|2021-02-04 13:56:20|1512.2|1512|1512.2|1511.8|1512.2|1512|1512|1511.8|2864
1612446990000|2021-02-04 13:56:30|1512|1511.6|1511.6|1511.2|1512|1511.6|1511.6|1511.2|2449
1612447000000|2021-02-04 13:56:40|1511.8|1511.4|1511.8|1511.4|1511.8|1511.6|1511.6|1511.2|1216
1612447010000|2021-02-04 13:56:50|1511.6||1512||1512||1511.6||0
1612447020000|2021-02-04 13:57:00|1511.8|1511.2|1512|1511.6|1512|1511.6|1511.4|1511.2|2882
1612447030000|2021-02-04 13:57:10||1511.4||1511.4||1511.4||1511.4|0
1612447040000|2021-02-04 13:57:20|1512.2|1511.6|1512.2|1512|1512.2|1512|1512.2|1511.6|896
1612447050000|2021-02-04 13:57:30|1512.6|1512.2|1512.6|1512.2|1512.8|1512.6|1512.4|1512.2|5577
1612447060000|2021-02-04 13:57:40||1512||1512||1512||1512|0
1612447070000|2021-02-04 13:57:50|1512.4|1511.8|1512.2|1511.8|1512.4|1511.8|1512|1511.8|3100
1612447080000|2021-02-04 13:58:00|1512.4|1512|1512.8|1512.4|1512.8|1512.4|1512.4|1511.8|537
1612447090000|2021-02-04 13:58:10|1512.6|1512.2|1512.6|1512.2|1512.6|1512.4|1512.4|1512.2|1656
1612447110000|2021-02-04 13:58:30|1512.4|1512|1512.2|1511.8|1512.4|1512|1512|1511.8|307
1612447120000|2021-02-04 13:58:40|1512|1511.6|1512|1511.8|1512|1512|1512|1511.6|1
1612447130000|2021-02-04 13:58:50|1512.2|1512|1512.4|1512|1512.6|1512.2|1512.2|1511.8|3027
1612447140000|2021-02-04 13:59:00|1512.2||1512.4||1512.4||1512.2||0
1612447150000|2021-02-04 13:59:10|1512.2|1512.2|1512|1511.4|1512.4|1512.2|1511.6|1511.4|3427
1612447160000|2021-02-04 13:59:20|1511.8|1511.6|1511.4|1511.2|1512|1511.6|1511.4|1511.2|2025
1612447170000|2021-02-04 13:59:30|1511.2|1511|1511.4|1511|1511.4|1511.2|1511.2|1511|6413
1612447180000|2021-02-04 13:59:40|1511.2|1511.2|1511.2|1510.6|1511.4|1511.2|1511|1510.6|2250
1612447190000|2021-02-04 13:59:50|1511|1510.4|1510.4|1510.2|1511|1510.4|1510.4|1510.2|901
1612447200000|2021-02-04 14:00:00|1510.6|1510.4|1511.6|1511.2|1511.6|1511.2|1510.6|1510.4|9773
1612447220000|2021-02-04 14:00:20|1511.8|1511.4|1512.8|1512.2|1513|1512.6|1511.8|1511.4|8287
1612447230000|2021-02-04 14:00:30|1512.4|1512|1512.8|1512.4|1512.8|1512.6|1512.4|1512|2660
1612447240000|2021-02-04 14:00:40|1513.2|1512.2|1513|1512.6|1513.2|1512.8|1513|1512.2|3477
1612447250000|2021-02-04 14:00:50|1512.8|1512.4|1513|1512.8|1513|1512.8|1512.8|1512.4|100
1612447260000|2021-02-04 14:01:00|1513.2|1513|1513.2|1512.8|1513.2|1513|1513|1512.6|4709
1612447270000|2021-02-04 14:01:10|1513|1512.6|1513|1512.4|1513|1512.6|1512.8|1512.4|1222
1612447280000|2021-02-04 14:01:20|1512.8|1512.6|1513|1512.6|1513|1512.6|1512.6|1512.4|1222
1612447290000|2021-02-04 14:01:30|1513.2|1512.4|1512.8|1512.4|1513.2|1512.8|1512.8|1512.4|900
1612447300000|2021-02-04 14:01:40|1512.6|1512.2|1512.6|1512.2|1512.6|1512.2|1512.4|1512.2|0
1612447310000|2021-02-04 14:01:50|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.8|1512.4|0
1612447320000|2021-02-04 14:02:00|1512.8|1512.4|1513|1512.6|1513|1512.6|1512.6|1512.4|600
1612447330000|2021-02-04 14:02:10|1513.2|1512.8|1513.2|1512.8|1513.4|1513.2|1513.2|1512.6|2694
1612447340000|2021-02-04 14:02:20|1513|1512.6|1513|1512.6|1513|1512.8|1513|1512.6|0
1612447350000|2021-02-04 14:02:30|1512.8|1512.4|1512.8|1512.4|1513|1512.6|1512.6|1512.2|1493
1612447360000|2021-02-04 14:02:40|1513.8|1513|1515|1514.6|1515|1514.6|1513|1512.6|49883
1612447370000|2021-02-04 14:02:50|1515.2|1514.8|1515.6|1515.2|1515.6|1515.2|1515.2|1514.8|2508
1612447380000|2021-02-04 14:03:00|1515.4|1515|1515.6|1515|1515.6|1515.2|1515.2|1514.8|4708
1612447390000|2021-02-04 14:03:10|1516|1515.4|1516|1515.6|1516|1515.8|1515.8|1515.4|3155
1612447400000|2021-02-04 14:03:20|1515.8|1515.8|1515.6|1515.2|1515.8|1515.8|1515.4|1515|3582
1612447410000|2021-02-04 14:03:30|1515.2|1515|1514.6|1514.2|1515.2|1515|1514.6|1514.2|5386
1612447420000|2021-02-04 14:03:40|1514.8|1514.4|1514.6|1514|1514.8|1514.4|1514.6|1514|2312
1612447430000|2021-02-04 14:03:50|1514.4|1514.2|1515|1514.8|1515|1514.8|1514.2|1514.2|2620
1612447440000|2021-02-04 14:04:00|1515.6|1515.4|1516.4|1516|1517|1516.4|1515.6|1515.4|11742
1612447450000|2021-02-04 14:04:10|1517|1516.2|1516.8|1516.6|1517.2|1517|1516.8|1516|9608
1612447460000|2021-02-04 14:04:20|1516.6|1516.4|1516.6|1516.2|1517.2|1516.8|1516.2|1516|12927
1612447470000|2021-02-04 14:04:30|1516.4|1515.6|1516|1515.6|1516.6|1515.8|1515.8|1515.6|8128
1612447480000|2021-02-04 14:04:40|1515.8|1515.4|1515.8|1515.4|1515.8|1515.6|1515.4|1515.2|1533
1612447490000|2021-02-04 14:04:50|1515.6|1515.6|1515.8|1515.6|1515.8|1515.6|1515.6|1515.4|1649
1612447500000|2021-02-04 14:05:00|1515.6|1515.2|1515.8|1515.2|1515.8|1515.2|1515.6|1515.2|1260
1612447510000|2021-02-04 14:05:10|1515.6|1515|1515.8|1515.2|1515.8|1515.2|1515.6|1515|0
1612447520000|2021-02-04 14:05:20|1516|1515.4|1516.2|1516|1516.2|1516|1516|1515.4|1168
1612447530000|2021-02-04 14:05:30|1516|1515.8|1516.2|1515.8|1516.2|1515.8|1516|1515.8|1200
1612447540000|2021-02-04 14:05:40|1516.4|1516|1516.2|1515.6|1516.4|1516|1515.8|1515.6|3106
1612447550000|2021-02-04 14:05:50|1516|1515.8|1516|1515.4|1516.2|1516|1515.6|1515.4|2984
1612447560000|2021-02-04 14:06:00|1516.2|1515.6|1516|1515.6|1516.2|1516|1516|1515.6|2489
1612447570000|2021-02-04 14:06:10|1516.2|1515.8|1516|1515.6|1516.4|1516.2|1515.6|1515.4|7390
1612447580000|2021-02-04 14:06:20|1515.8|1515.4|1515.8|1515.4|1515.8|1515.6|1515.6|1515.4|800
1612447590000|2021-02-04 14:06:30|1515.6||1515.8||1515.8||1515.6||200
1612447600000|2021-02-04 14:06:40|1515.6|1515.6|1516|1515.8|1516|1515.8|1515.6|1515.4|5174
1612447610000|2021-02-04 14:06:50|1516.2|1516|1516.2|1515.6|1516.2|1516|1516|1515.6|4743
1612447620000|2021-02-04 14:07:00|1516|1515.4|1515.4|1515.2|1516|1515.6|1515.4|1515.2|1655
1612447630000|2021-02-04 14:07:10|1515.6|1515.4|1515.6|1515.2|1515.8|1515.6|1515.6|1515.2|730
1612447640000|2021-02-04 14:07:20|1515.8|1515.4|1515.8|1515.4|1515.8|1515.6|1515.6|1515.4|850
1612447660000|2021-02-04 14:07:40|1515.6|1515.2|1515.8|1515.4|1515.8|1515.6|1515.4|1515.2|1179
1612447670000|2021-02-04 14:07:50||1515.2||1515.4||1515.4||1515.2|0
1612447680000|2021-02-04 14:08:00|1516|1515.6|1516|1515.6|1516|1515.8|1515.8|1515.6|6323
1612447690000|2021-02-04 14:08:10|1515.8|1515.4|1515.8|1515.4|1515.8|1515.4|1515.4|1515|2244
1612447700000|2021-02-04 14:08:20|1515.6|1515.2|1515.4|1515.2|1515.8|1515.4|1515.2|1515|4791
1612447710000|2021-02-04 14:08:30|1515.6|1515.4|1515.6|1515.2|1515.8|1515.4|1515.6|1515.2|2673
1612447720000|2021-02-04 14:08:40|1515.4|1515|1515.6|1515.2|1515.6|1515.2|1515.2|1515|3376
1612447730000|2021-02-04 14:08:50|1515.8|1515|1515.6|1515|1515.8|1515.2|1515.4|1515|450
1612447740000|2021-02-04 14:09:00|1515.4|1515.2|1515.4|1515|1515.6|1515.2|1515.2|1515|1252
1612447750000|2021-02-04 14:09:10|1515.2|1515.2|1514.8|1514.4|1515.6|1515.4|1514.6|1514.4|10749
1612447760000|2021-02-04 14:09:20|1515|1514.6|1514.8|1514.2|1515|1514.6|1514.8|1514.2|520
1612447770000|2021-02-04 14:09:30|1514.6|1514|1514.6|1514.4|1514.6|1514.4|1514|1513.8|12190
1612447780000|2021-02-04 14:09:40|1514.8|1514.6|1514.6|1514|1514.8|1514.6|1514.6|1514|2100
1612447790000|2021-02-04 14:09:50|1514.4|1513.8|1514.4|1514|1514.4|1514|1514|1513.8|1225
1612447800000|2021-02-04 14:10:00|1514.6|1514.2|1514.8|1514.6|1514.8|1514.6|1514.6|1514|3242
1612447810000|2021-02-04 14:10:10|1515|1514.8|1515.4|1515.2|1515.6|1515.2|1515|1514.6|7088
1612447820000|2021-02-04 14:10:20|1515.6||1515.6||1515.6||1515.4||680
1612447830000|2021-02-04 14:10:30|1515.4|1515.4|1515.6|1515.4|1515.8|1515.6|1515.4|1515.4|1689
1612447850000|2021-02-04 14:10:50|1515.8||1515.6||1515.8||1515.6||0
1612447870000|2021-02-04 14:11:10|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|1515.4|1515.2|2174
1612447880000|2021-02-04 14:11:20|1515.2|1515|1515.2|1514.8|1515.2|1515|1514.8|1514.6|7181
1612447890000|2021-02-04 14:11:30|1515|1514.6|1515|1514.6|1515|1514.6|1515|1514.6|0
1612447910000|2021-02-04 14:11:50|1514.8|1514.8|1515.6|1515|1515.6|1515.2|1514.8|1514.6|3159
1612447920000|2021-02-04 14:12:00|1515.4|1515.2|1515.6|1515.4|1515.6|1515.4|1515.4|1515.2|0
1612447930000|2021-02-04 14:12:10|1515.8|1515.6|1516|1515.6|1516.2|1515.8|1515.6|1515.4|1982
1612447960000|2021-02-04 14:12:40|1516.2|1515.8|1516|1515.6|1516.4|1516|1516|1515.6|1836
1612447970000|2021-02-04 14:12:50|1516.2|1515.8|1516.2|1515.8|1516.2|1516|1516.2|1515.8|0
1612447980000|2021-02-04 14:13:00|1516|1516|1516.2|1515.8|1516.2|1516|1516|1515.8|1225
1612448010000|2021-02-04 14:13:30|1516|1515.6|1516|1515.8|1516.2|1515.8|1515.8|1515.6|1212
1612448020000|2021-02-04 14:13:40|1515.8|1515.6|1515.8|1515.4|1515.8|1515.6|1515.8|1515.4|964
1612448030000|2021-02-04 14:13:50|1515.6|1515.6|1515.8|1515.6|1515.8|1515.6|1515.6|1515.6|858
1612448040000|2021-02-04 14:14:00|1516|1515.8|1515.8|1515.6|1516|1515.8|1515.8|1515.6|1229
1612448050000|2021-02-04 14:14:10|1515.6|1515.4|1515.4|1515|1515.6|1515.4|1515.4|1515|500
1612448060000|2021-02-04 14:14:20|1515.2|1514.8|1515|1514.4|1515.2|1515|1514.8|1514.4|649
1612448070000|2021-02-04 14:14:30||1514.6||1514.6||1514.6||1514.6|0
1612448080000|2021-02-04 14:14:40|1515.2|1514.8|1515.2|1514.8|1515.2|1514.8|1515.2|1514.6|1300
1612448090000|2021-02-04 14:14:50|1515|1514.6|1515|1514.6|1515.2|1514.8|1514.8|1514.6|1179
1612448100000|2021-02-04 14:15:00|1514.8|1514.8|1515.6|1515.2|1515.6|1515.2|1514.8|1514.8|3426
1612448120000|2021-02-04 14:15:20|1515.8|1515.4|1515.8|1515.6|1515.8|1515.6|1515.8|1515.4|2394
1612448130000|2021-02-04 14:15:30|1516|1515.8|1516.4|1516.2|1516.4|1516.2|1516|1515.8|2074
1612448140000|2021-02-04 14:15:40|1516.6|1516|1516.2|1515.8|1516.6|1516.2|1516|1515.8|2819
1612448150000|2021-02-04 14:15:50|1516.4|1516|1516.6|1516.4|1516.6|1516.4|1516.2|1516|2517
1612448160000|2021-02-04 14:16:00|1516.8|1516.6|1517|1516.8|1517|1516.8|1516.8|1516.6|828
1612448170000|2021-02-04 14:16:10|1516.8|1516.6|1517.4|1517.2|1517.4|1517.2|1516.8|1516.6|4506
1612448180000|2021-02-04 14:16:20|1517.2|1517|1517|1516.6|1517.4|1517|1517|1516.6|533
1612448190000|2021-02-04 14:16:30|1516.8|1516.4|1516.6|1516|1516.8|1516.4|1516.4|1516|0
1612448200000|2021-02-04 14:16:40|1516.4|1515.8|1515.8|1515.4|1516.4|1515.8|1515.6|1515.2|5320
1612448210000|2021-02-04 14:16:50|1515.6|1515.2|1515.6|1515.2|1516|1515.6|1515.4|1515.2|2506
1612448220000|2021-02-04 14:17:00|1515.8|1515.4|1515.6|1515.2|1516|1515.4|1515.4|1515.2|0
1612448230000|2021-02-04 14:17:10|1515.8|1515.4|1516.6|1516.2|1516.6|1516.4|1515.8|1515.2|5441
1612448240000|2021-02-04 14:17:20|1516.8|1516.4|1516.4|1516|1516.8|1516.4|1516.2|1515.8|3677
1612448250000|2021-02-04 14:17:30|1516.2|1516.2|1516.8|1516.4|1516.8|1516.6|1516.2|1516|1699
1612448260000|2021-02-04 14:17:40|1517|1516.2|1517|1516.6|1517|1516.8|1516.8|1516.2|126
1612448270000|2021-02-04 14:17:50|1516.8|1516.8|1516.4|1516|1517|1516.8|1516.4|1516|1888
1612448280000|2021-02-04 14:18:00|1516.6|1516.2|1517|1516.6|1517|1516.8|1516.6|1516.2|5159
1612448290000|2021-02-04 14:18:10|1517.2|1516.8|1517.2|1516.8|1517.2|1517|1516.8|1516.6|2833
1612448300000|2021-02-04 14:18:20|1517|1516.6|1516.8|1516.4|1517|1516.6|1516.6|1516.2|944
1612448310000|2021-02-04 14:18:30|1516.6|1516.2|1516|1515.2|1516.6|1516.2|1515.8|1515.2|6092
1612448320000|2021-02-04 14:18:40|1515.8|1515|1515.6|1515.2|1515.8|1515.4|1515.2|1515|3199
1612448330000|2021-02-04 14:18:50|1515.4|1515|1515.2|1514.8|1515.4|1515.2|1514.8|1514.4|79056
1612448340000|2021-02-04 14:19:00|1515|1514.6|1514.4|1514|1515|1514.6|1514.2|1514|3573
1612448360000|2021-02-04 14:19:20|1514.6|1514.2|1514.4|1514|1514.6|1514.2|1514.4|1514|3897
1612448370000|2021-02-04 14:19:30|1514.6|1514.2|1514.8|1514.4|1514.8|1514.6|1514.6|1514.2|7227
1612448380000|2021-02-04 14:19:40|1514.6|1514.2|1514.6|1514.4|1514.8|1514.4|1514.6|1514.2|1135
1612448390000|2021-02-04 14:19:50|1514.8|1514.2|1514.8|1514.6|1514.8|1514.6|1514.8|1514.2|2732
1612448400000|2021-02-04 14:20:00|1515|1514.8|1516.6|1516.2|1516.8|1516.4|1515|1514.8|22476
1612448410000|2021-02-04 14:20:10|1516.8|1516.4|1516.8|1516.6|1516.8|1516.6|1516.6|1516.4|2412
1612448420000|2021-02-04 14:20:20|1517||1517||1517||1517||766
1612448430000|2021-02-04 14:20:30||1516.8||1516.8||1516.8||1516.8|65
1612448440000|2021-02-04 14:20:40|1517.2|1517|1516.8|1516.6|1517.4|1517|1516.8|1516.6|8333
1612448450000|2021-02-04 14:20:50|1516.6|1516.4|1516.8|1516.4|1516.8|1516.4|1516.6|1516.4|334
1612448460000|2021-02-04 14:21:00|1516.6|1516.6|1517.2|1516.8|1517.2|1516.8|1516.6|1516.4|571
1612448470000|2021-02-04 14:21:10|1517||1517||1517||1517||0
1612448480000|2021-02-04 14:21:20|1517.2|1516.6|1517|1516.4|1517.2|1516.8|1516.8|1516.4|2284
1612448490000|2021-02-04 14:21:30|1516.8||1516.6||1516.8||1516.6||0
1612448500000|2021-02-04 14:21:40|1516.8|1516.2|1516.4|1516|1516.8|1516.4|1516.4|1516|1060
1612448510000|2021-02-04 14:21:50|1516.2|1516.2|1517|1516.4|1517|1516.4|1516.2|1516.2|600
1612448520000|2021-02-04 14:22:00|1517.2|1516.8|1517|1516.4|1517.2|1517|1517|1516.4|1287
1612448530000|2021-02-04 14:22:10|1517.2|1516.6|1517.4|1517|1517.4|1517|1517.2|1516.6|80
1612448540000|2021-02-04 14:22:20|1517.6|1517.2|1517.6|1517.2|1517.8|1517.4|1517.6|1517|0
1612448550000|2021-02-04 14:22:30|1517.8|1517.4|1518|1517.6|1518|1517.6|1517.8|1517.4|931
1612448560000|2021-02-04 14:22:40|1517.8|1517.4|1517.6|1517.2|1518|1517.4|1517.6|1517.2|2
1612448570000|2021-02-04 14:22:50|1517.8|1517|1517.8|1517.2|1517.8|1517.2|1517.8|1517|0
1612448580000|2021-02-04 14:23:00|1517.6|1517|1517.6|1517.2|1517.8|1517.2|1517.4|1517|2401
1612448590000|2021-02-04 14:23:10|1517.4|1517|1517.6|1517.2|1517.8|1517.4|1517.2|1517|16625
1612448600000|2021-02-04 14:23:20||1517.4||1517.2||1517.4||1517.2|64
1612448610000|2021-02-04 14:23:30|1517.4||1517.6||1517.6||1517.4||0
1612448620000|2021-02-04 14:23:40|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|1517.8|1517.4|639
1612448630000|2021-02-04 14:23:50||1517.6||1517.4||1517.6||1517.4|1032
1612448640000|2021-02-04 14:24:00|1517.6|1517.6|1517.8|1517.6|1517.8|1517.6|1517.6|1517.6|600
1612448650000|2021-02-04 14:24:10|1517.6|1517.4|1517.4|1517|1518.4|1518|1517.4|1517|10645
1612448660000|2021-02-04 14:24:20|1517.2|1516.8|1516.8|1516.4|1517.2|1517|1516.8|1516.4|3569
1612448670000|2021-02-04 14:24:30|1516.6|1516.2|1516.8|1516.6|1517|1516.8|1516.4|1516.2|3587
1612448680000|2021-02-04 14:24:40|1516.6|1516.4|1516.6|1516|1516.6|1516.4|1516.2|1515.8|3
1612448700000|2021-02-04 14:25:00|1516.8|1516.2|1517|1516.6|1517|1516.6|1516.8|1516.2|2795
1612448710000|2021-02-04 14:25:10|1516.8|1516.8|1516.6|1516.2|1516.8|1516.8|1516.6|1516.2|1011
1612448720000|2021-02-04 14:25:20|1516.4|1516|1516.6|1516.2|1516.6|1516.2|1516.2|1516|4301
1612448730000|2021-02-04 14:25:30|1516.8|1516.4|1517|1516.6|1517|1516.6|1516.8|1516.4|1490
1612448740000|2021-02-04 14:25:40|1516.8|1516.4|1517|1516.6|1517|1516.6|1516.8|1516.4|704
1612448750000|2021-02-04 14:25:50|1517.2||1517.2||1517.2||1517.2||0
1612448760000|2021-02-04 14:26:00|1517.4|1516.8|1517.4|1517.2|1517.4|1517.2|1517.2|1516.6|2864
1612448770000|2021-02-04 14:26:10|1517.6|1517.4|1517.8|1517.4|1517.8|1517.6|1517.6|1517.4|3424
1612448780000|2021-02-04 14:26:20|1517.6|1517.2|1517.6|1517|1517.8|1517.6|1517.4|1517|2197
1612448790000|2021-02-04 14:26:30|1517.4|1517.2|1518|1517.8|1518.2|1517.8|1517.4|1517.2|2541
1612448800000|2021-02-04 14:26:40|1517.8|1517.6|1517.4|1517|1517.8|1517.6|1517.2|1516.8|5573
1612448810000|2021-02-04 14:26:50|1517.2|1516.8|1517.4|1517|1517.4|1517.2|1517|1516.8|1644
1612448820000|2021-02-04 14:27:00|1517.2|1517.2|1518|1517.6|1518|1517.8|1517.2|1517.2|3327
1612448830000|2021-02-04 14:27:10|1517.8|1517.8|1518.2|1518|1518.4|1518.2|1517.8|1517.8|8025
1612448840000|2021-02-04 14:27:20|1518.4|1517.8|1518.4|1518|1518.6|1518.2|1518|1517.8|4220
1612448850000|2021-02-04 14:27:30|1518.6|1518.2|1518.4|1518.2|1518.6|1518.2|1518.4|1518.2|776
1612448860000|2021-02-04 14:27:40|1518.6|1518|1518.4|1518|1518.6|1518.2|1518.2|1517.8|4457
1612448870000|2021-02-04 14:27:50|||||||||332
1612448880000|2021-02-04 14:28:00|1518.2|1517.8|1517.8|1517.4|1518.4|1517.8|1517.6|1517.2|2690
1612448890000|2021-02-04 14:28:10|1517.6|1517.2|1517.6|1517.2|1517.8|1517.2|1517.6|1517.2|0
1612448900000|2021-02-04 14:28:20|1517.8|1517.4|1518|1517.8|1518.2|1517.8|1517.8|1517.2|3667
1612448910000|2021-02-04 14:28:30|1518.2|1518|1518.4|1517.8|1518.4|1518|1518.2|1517.8|2099
1612448920000|2021-02-04 14:28:40|1518.2|1518|1518.2|1517.8|1518.4|1518|1518.2|1517.8|1027
1612448930000|2021-02-04 14:28:50|1518||1518||1518.2||1518||20
1612448940000|2021-02-04 14:29:00|1518.2|1517.6|1517.6|1517.4|1518.2|1517.6|1517.4|1517.2|4450
1612448950000|2021-02-04 14:29:10|1517.8|1517.6|1517.8|1517.4|1518|1517.6|1517.6|1517.4|324
1612448960000|2021-02-04 14:29:20|1518|1517.6|1517.8|1517.4|1518|1517.6|1517.8|1517.4|1815
1612448970000|2021-02-04 14:29:30|1517.6|1517.2|1516.6|1516.2|1517.8|1517.2|1516.6|1516.2|6803
1612448980000|2021-02-04 14:29:40|1516.4|1516|1516.2|1515.6|1516.4|1516|1516.2|1515.6|9
1612448990000|2021-02-04 14:29:50|1516|1515.8|1516.4|1515.8|1516.4|1516|1515.8|1515.6|2603
1612449000000|2021-02-04 14:30:00|1516.6|1516|1517.6|1517.2|1519|1518.8|1516.4|1516|64965
1612449010000|2021-02-04 14:30:10|1517.4|1517|1517.6|1517|1518.4|1518.2|1517.2|1516.8|12412
1612449020000|2021-02-04 14:30:20|1518|1517.4|1518.2|1517.6|1519|1518.6|1517.8|1517.4|16203
1612449030000|2021-02-04 14:30:30|1518.4|1517.8|1517.2|1516.6|1518.8|1518.4|1517.2|1516.6|18285
1612449040000|2021-02-04 14:30:40|1517|1516.8|1516.8|1516.4|1517.2|1516.8|1516.6|1516.2|12109
1612449050000|2021-02-04 14:30:50|1516.6|1516.2|1514.6|1514.4|1516.6|1516.2|1514.6|1514.2|15560
1612449060000|2021-02-04 14:31:00|1514.4|1514.2|1512|1511.4|1514.6|1514.2|1511.8|1511.4|25847
1612449070000|2021-02-04 14:31:10|1511.8|1511.2|1509.8|1509.4|1512|1511.4|1509.2|1508.8|38258
1612449080000|2021-02-04 14:31:20|1509.6|1509.2|1508.6|1508.4|1510|1509.6|1508.6|1508.2|27472
1612449090000|2021-02-04 14:31:30|1508.8|1508.2|1508.8|1508.2|1509.8|1509.4|1508.4|1508|27060
1612449100000|2021-02-04 14:31:40|1508.6|1508.4|1508.6|1508.2|1508.8|1508.6|1508|1507.4|17703
1612449110000|2021-02-04 14:31:50|1508.4|1508.4|1506.4|1505.6|1509|1508.8|1506|1505.4|32786
1612449120000|2021-02-04 14:32:00|1506.6|1505.8|1507|1506.2|1507.4|1506.8|1505.6|1505|17880
1612449130000|2021-02-04 14:32:10|1506.8|1506.4|1507.4|1507|1508.6|1508.2|1506.8|1506.4|8302
1612449140000|2021-02-04 14:32:20|1507.6|1507.2|1510.4|1510|1510.6|1510|1507.4|1507|13688
1612449150000|2021-02-04 14:32:30|1510.6|1510.2|1511.2|1510.6|1512.6|1511.8|1510|1509.6|7369
1612449160000|2021-02-04 14:32:40|1511.4|1510.8|1512.6|1512.2|1512.8|1512.2|1511.4|1510.8|1096
1612449170000|2021-02-04 14:32:50|1512.4|1512|1514|1513.4|1514.2|1513.6|1512.2|1512|3457
1612449180000|2021-02-04 14:33:00|1513.8|1513.6|1514|1513.6|1515|1514.6|1513.6|1513.2|22687
1612449190000|2021-02-04 14:33:10|1513.8|1513.4|1514.6|1514|1515|1514.8|1513.6|1513.4|27852
1612449200000|2021-02-04 14:33:20|1514.4|1514.2|1515|1514.6|1515.4|1514.8|1513.4|1513.2|15249
1612449210000|2021-02-04 14:33:30|1515.2|1514.8|1513.4|1512.6|1515.8|1515.4|1512.6|1512.2|25754
1612449220000|2021-02-04 14:33:40|1513.2|1512.4|1514.2|1513.8|1514.4|1514|1512.6|1512.2|8644
1612449230000|2021-02-04 14:33:50|1514.4|1514|1514.2|1513.2|1514.4|1514|1513.2|1512.8|9655
1612449240000|2021-02-04 14:34:00|1514|1513.4|1513|1512.6|1514|1513.6|1512|1511.8|17669
1612449250000|2021-02-04 14:34:10|1513.4|1512.8|1514.4|1514.2|1514.4|1514.2|1513.2|1512.6|6434
1612449260000|2021-02-04 14:34:20|1514.2|1513.8|1513.6|1513.2|1514.2|1513.8|1513.2|1513|6952
1612449270000|2021-02-04 14:34:30|1513.4|1513|1513.2|1512.6|1514.2|1513.8|1513|1512.4|13460
1612449280000|2021-02-04 14:34:40|1513|1512.4|1512.4|1511.8|1513|1512.4|1511.4|1511|8363
1612449290000|2021-02-04 14:34:50|1512|1511.6|1509|1508.6|1512|1511.6|1509|1508.4|7854
1612449300000|2021-02-04 14:35:00|1509.2|1508.4|1508.8|1508.2|1509.2|1508.8|1505.6|1505.2|72988
1612449310000|2021-02-04 14:35:10|1508.6|1508|1507.6|1507.2|1508.8|1508.2|1507.2|1506.6|10739
1612449320000|2021-02-04 14:35:20|1507.4|1507|1507.8|1507.2|1508|1507.8|1507|1506.6|6931
1612449330000|2021-02-04 14:35:30|1508|1507.4|1508.4|1508|1508.6|1508.2|1507.8|1507.4|6785
1612449340000|2021-02-04 14:35:40|1508.6|1508.2|1510.2|1509.8|1510.4|1509.8|1508.4|1508|5219
1612449350000|2021-02-04 14:35:50|1510|1509.6|1509.4|1508.8|1510.2|1509.8|1508.6|1508.4|7585
1612449360000|2021-02-04 14:36:00|1509.2|1509.2|1510.2|1509.8|1510.4|1509.8|1508.4|1508.2|11989
1612449370000|2021-02-04 14:36:10|1510.4|1509.6|1510.2|1509.8|1510.8|1510.2|1510.2|1509.6|3948
1612449380000|2021-02-04 14:36:20|1510.4|1510|1510.2|1509.6|1510.6|1510|1509.6|1509.4|2167
1612449390000|2021-02-04 14:36:30|1510|1509.4|1509.6|1509.2|1510|1509.6|1509.2|1508.8|1223
1612449400000|2021-02-04 14:36:40|1509.8|1509.4|1508.4|1507.8|1510|1509.6|1508|1507.6|4974
1612449410000|2021-02-04 14:36:50|1508.6|1508|1509.6|1509.4|1510|1509.6|1508.6|1508|2476
1612449420000|2021-02-04 14:37:00|1509.8|1509.6|1510|1509.6|1510|1509.6|1509|1508.6|7693
1612449430000|2021-02-04 14:37:10|1510.2|1509.8|1507.2|1506.8|1510.2|1509.8|1507.2|1506.6|19722
1612449440000|2021-02-04 14:37:20|1507|1507|1505.2|1504.8|1507.8|1507.4|1505|1504.6|35025
1612449450000|2021-02-04 14:37:30|1505|1504.6|1505.2|1504.6|1505.4|1505.2|1504.8|1504.6|12857
1612449460000|2021-02-04 14:37:40|1505|1504.4|1505.4|1505|1505.4|1505.2|1504.8|1504.4|2728
1612449470000|2021-02-04 14:37:50|1505.6|1505.2|1505.6|1505.4|1506|1505.6|1505.2|1505|10193
1612449480000|2021-02-04 14:38:00|1505.8|1505.2|1506.4|1505.4|1506.4|1505.8|1505.4|1505|3458
1612449490000|2021-02-04 14:38:10|1505.8|1505.2|1506|1505.6|1506.8|1505.8|1505.2|1505|5270
1612449500000|2021-02-04 14:38:20|1506.6|1505.8|1505.6|1505.2|1506.6|1506|1505.6|1505.2|5326
1612449510000|2021-02-04 14:38:30|1505.8|1505.4|1504.6|1504|1505.8|1505.4|1504.2|1504|13157
1612449520000|2021-02-04 14:38:40|1504.8|1504.2|1505.2|1504.6|1505.4|1505|1504.6|1504.2|7432
1612449530000|2021-02-04 14:38:50|1505|1504.4|1505|1504.4|1505.2|1504.8|1504.8|1504.2|655
1612449540000|2021-02-04 14:39:00|1505.2|1504.2|1504.2|1503.6|1505.2|1504.2|1503.4|1503|13913
1612449550000|2021-02-04 14:39:10|1504|1503.8|1503.8|1503.4|1504.2|1503.8|1503.6|1503|10039
1612449560000|2021-02-04 14:39:20|1503.6|1503.2|1502.6|1502|1503.8|1503.4|1502.2|1501.8|22887
1612449570000|2021-02-04 14:39:30|1502.4|1501.8|1504|1503.2|1504.2|1503.2|1502|1501.8|18249
1612449580000|2021-02-04 14:39:40|1503.6|1503.4|1502.8|1502.4|1504.4|1504|1502.8|1502.4|18627
1612449590000|2021-02-04 14:39:50|1503|1502.6|1502.4|1501.8|1503|1502.8|1502|1501.2|4547
1612449600000|2021-02-04 14:40:00|1502.2|1501.6|1501.2|1500.6|1502.6|1502|1501|1500.6|53558
1612449610000|2021-02-04 14:40:10|1501|1500.4|1500.8|1500.6|1501.4|1500.8|1500.2|1500|20935
1612449620000|2021-02-04 14:40:20|1501|1500.8|1502|1501.2|1502.2|1501.8|1501|1500.8|10901
1612449630000|2021-02-04 14:40:30|1501.8|1501.4|1501.8|1501.4|1502|1501.6|1501.6|1501.4|600
1612449640000|2021-02-04 14:40:40|1502|1501.2|1502.4|1501.8|1502.4|1502.2|1501.2|1501|10465
1612449650000|2021-02-04 14:40:50|1502.2|1502|1502|1501.4|1502.2|1502|1501.8|1501.4|2518
1612449660000|2021-02-04 14:41:00|1502.2|1501.6|1502|1501.8|1502.4|1501.8|1501.6|1501|1855
1612449670000|2021-02-04 14:41:10|1502.2|1502|1503|1502.4|1503.2|1502.6|1502.2|1502|10524
1612449680000|2021-02-04 14:41:20|1502.8|1502.6|1504|1503.4|1504|1503.4|1502.8|1502.6|15966
1612449690000|2021-02-04 14:41:30|1503.8|1503|1503.6|1503.2|1504|1503.6|1503.2|1502.8|8225
1612449700000|2021-02-04 14:41:40|1503.8|1503.4|1506|1505.2|1506.2|1505.6|1503.6|1503.2|11584
1612449710000|2021-02-04 14:41:50|1505.8|1505.4|1503.8|1503.4|1505.8|1505.4|1503.6|1503.4|9919
1612449720000|2021-02-04 14:42:00|1504|1503.6|1504|1503.2|1504.6|1504|1503.4|1503.2|1963
1612449730000|2021-02-04 14:42:10|1503.8|1503|1503.8|1503.6|1503.8|1503.6|1503.2|1502.6|2729
1612449740000|2021-02-04 14:42:20|1504|1503.4|1503.2|1503|1504.4|1504|1503.2|1503|4276
1612449750000|2021-02-04 14:42:30|1503.4|1503.2|1503.4|1503|1504|1503.8|1503.4|1503|2878
1612449760000|2021-02-04 14:42:40|1503.2|1503.2|1504.4|1504.2|1504.6|1504.2|1503.2|1503|4792
1612449770000|2021-02-04 14:42:50|1504.6|1504.4|1505.6|1505.2|1506.4|1505.8|1504.6|1504.4|3710
1612449780000|2021-02-04 14:43:00|1505.4|1505|1505.2|1504.6|1505.6|1505.2|1504.8|1504.6|1257
1612449790000|2021-02-04 14:43:10|1505.4|1505|1504.4|1503.4|1506.4|1506|1504.4|1503.4|4279
1612449800000|2021-02-04 14:43:20|1504.2|1503.2|1504.8|1504|1504.8|1504.2|1503.8|1503.2|6388
1612449810000|2021-02-04 14:43:30|1504.6|1504.2|1505.2|1504.6|1505.6|1505.2|1504.4|1504|23211
1612449820000|2021-02-04 14:43:40|1505|1504.4|1504|1503.8|1505|1504.6|1503.8|1503.4|6776
1612449830000|2021-02-04 14:43:50|1504.2|1504|1505|1504.2|1505.2|1505|1504|1503.4|13779
1612449840000|2021-02-04 14:44:00|1505.2|1504.8|1504.8|1504.6|1505.4|1505|1504.8|1504.2|4728
1612449850000|2021-02-04 14:44:10|1504.6|1504.4|1505|1504.6|1505|1504.6|1504.4|1504|2985
1612449860000|2021-02-04 14:44:20|1504.8|1504.4|1505.2|1504.8|1505.2|1505|1504.6|1504.4|3054
1612449870000|2021-02-04 14:44:30|1505.4|1505|1505.6|1505|1505.6|1505|1505.2|1504.8|1000
1612449880000|2021-02-04 14:44:40|1505.8|1504.8|1505.4|1504.8|1505.8|1505|1505|1504.8|2280
1612449890000|2021-02-04 14:44:50|1505.2|1505|1504.4|1503.8|1505.2|1505.2|1503.8|1503.6|7453
1612449900000|2021-02-04 14:45:00|1504.2|1503.2|1502.6|1502.2|1504.2|1503.6|1502.4|1502.2|25217
1612449910000|2021-02-04 14:45:10|1502.4|1502|1501.4|1501|1502.6|1502.2|1501.2|1501|11139
1612449920000|2021-02-04 14:45:20|1501.2|1500.8|1502.2|1501.6|1502.4|1502.2|1501|1500.4|15142
1612449930000|2021-02-04 14:45:30|1502|1501.4|1502|1501.4|1502.2|1502|1501.8|1501.4|1145
1612449940000|2021-02-04 14:45:40|1501.8|1501.6|1501.8|1501.2|1502|1501.6|1501.6|1501|2517
1612449950000|2021-02-04 14:45:50|1501.6|1501.4|1501.6|1501.2|1501.8|1501.4|1501.2|1500.8|6552
1612449960000|2021-02-04 14:46:00|1501.4|1501|1502.4|1501.8|1502.6|1502|1501.2|1501|5362
1612449970000|2021-02-04 14:46:10|1502.2|1501.6|1504|1503.8|1504|1503.8|1501.8|1501.6|9442
1612449980000|2021-02-04 14:46:20|1504.2|1503.6|1505.8|1505.4|1506|1505.4|1503.8|1503.6|3486
1612449990000|2021-02-04 14:46:30|1506|1505.6|1505.6|1505.2|1506|1505.6|1505.4|1505.2|1363
1612450000000|2021-02-04 14:46:40|1505.4|1505.4|1505.6|1505|1506|1505.6|1505|1504.8|4207
1612450010000|2021-02-04 14:46:50|1505.2|1504.8|1504|1503.6|1505.6|1505|1503.6|1503.4|4591
1612450020000|2021-02-04 14:47:00|1503.8|1503.4|1504.2|1503.8|1504.4|1503.8|1503.2|1502.8|15191
1612450030000|2021-02-04 14:47:10|1504|1503.6|1506|1505.8|1506|1505.8|1504|1503.6|8934
1612450040000|2021-02-04 14:47:20|1506.4|1505.6|1505.8|1505.4|1506.4|1506|1505.4|1505|2307
1612450050000|2021-02-04 14:47:30|1505.6|1505.2|1505.8|1505.4|1505.8|1505.6|1505.2|1504.8|754
1612450060000|2021-02-04 14:47:40|1506|1505.6|1506.4|1505.8|1506.4|1506.2|1506|1505.4|2340
1612450070000|2021-02-04 14:47:50|1506|1505.6|1505.4|1505|1506|1505.6|1505|1504.6|29171
1612450080000|2021-02-04 14:48:00|1505.6|1505.2|1505.2|1505|1505.6|1505.2|1505|1504.6|1536
1612450090000|2021-02-04 14:48:10|1505|1504.6|1504.4|1504|1505.4|1505|1504.4|1504|2341
1612450100000|2021-02-04 14:48:20|1504.2|1503.8|1503.8|1503.4|1504.2|1503.8|1503.6|1503|1350
1612450110000|2021-02-04 14:48:30|1504|1503.2|1505.2|1504.8|1505.6|1505.2|1504|1503.2|17805
1612450120000|2021-02-04 14:48:40|1505.4|1504.4|1505.2|1504.6|1505.4|1504.6|1504.4|1504|5403
1612450130000|2021-02-04 14:48:50|1505.6|1504.8|1505.6|1505.2|1505.8|1505.4|1505.2|1504.8|1408
1612450140000|2021-02-04 14:49:00|1505.4|1505|1506.6|1506.2|1507|1506.6|1505.2|1505|13763
1612450150000|2021-02-04 14:49:10|1506.8|1506.4|1507.8|1507.4|1508|1507.4|1506.6|1506|3582
1612450160000|2021-02-04 14:49:20|1507.6|1507.2|1508.6|1507.8|1508.8|1508|1507.4|1507.2|5296
1612450170000|2021-02-04 14:49:30|1508.4|1508|1509.8|1509.2|1509.8|1509.4|1508.2|1507.8|9637
1612450180000|2021-02-04 14:49:40|1509.6|1509.4|1510.4|1509.8|1510.4|1510|1509.2|1509|7534
1612450190000|2021-02-04 14:49:50|1510.2|1509.6|1510.8|1510|1511|1510.4|1509.6|1509.4|11085
1612450200000|2021-02-04 14:50:00|1511|1510.2|1509|1508.8|1511.6|1511.2|1509|1508.8|21860
1612450210000|2021-02-04 14:50:10|1509.2|1509.2|1509.8|1509.4|1510|1509.6|1509.2|1508.6|10486
1612450220000|2021-02-04 14:50:20|1509.6|1509.2|1510.4|1509.8|1510.6|1509.8|1509.4|1509.2|536
1612450230000|2021-02-04 14:50:30|1510|1510|1510.4|1509.8|1510.4|1510|1509.6|1509.4|4878
1612450240000|2021-02-04 14:50:40|1510.6|1509.4|1509.6|1509.2|1510.8|1509.4|1509.2|1509|6434
1612450250000|2021-02-04 14:50:50|1509.8|1509.4|1509.6|1509.2|1510.2|1509.6|1509.4|1509|2935
1612450260000|2021-02-04 14:51:00|1509.4|1509|1509.2|1508.8|1509.4|1509.2|1508.8|1508.6|5798
1612450270000|2021-02-04 14:51:10|1509|1508.6|1508.4|1508|1509.2|1508.8|1508.4|1507.6|1944
1612450280000|2021-02-04 14:51:20|1508.6|1508.2|1508.6|1508.2|1508.6|1508.4|1508.2|1507.8|2095
1612450290000|2021-02-04 14:51:30|1508.8|1508.4|1508.8|1508.4|1509|1508.6|1508.2|1508|9561
1612450300000|2021-02-04 14:51:40|1508.6|1508|1508.8|1508.4|1508.8|1508.6|1508.4|1508|2283
1612450310000|2021-02-04 14:51:50|1508.6|1508.6|1507.8|1507.2|1508.8|1508.6|1507.6|1507.2|2383
1612450320000|2021-02-04 14:52:00|1507.4|1507.4|1507|1506.6|1507.8|1507.4|1506.8|1506.6|2549
1612450330000|2021-02-04 14:52:10|1507.2|1506.8|1508.4|1508|1508.6|1508|1507.2|1506.6|7666
1612450340000|2021-02-04 14:52:20|1508.2|1508.2|1508.2|1507.6|1508.6|1508.2|1508|1507.6|4608
1612450350000|2021-02-04 14:52:30|1508|1507.4|1508.2|1507.8|1508.4|1508|1507.6|1507.2|2493
1612450360000|2021-02-04 14:52:40|1508|1507.6|1508|1507.6|1508|1507.8|1507.6|1507.4|3055
1612450370000|2021-02-04 14:52:50|1507.8|1507.4|1507.8|1507.4|1508|1507.4|1507.6|1507.4|459
1612450380000|2021-02-04 14:53:00|1507.6|1507.2|1506.6|1506.2|1507.8|1507.4|1506|1505.8|17102
1612450390000|2021-02-04 14:53:10|1506.8|1506.4|1507.2|1506.6|1507.8|1507.2|1506.4|1506|6326
1612450400000|2021-02-04 14:53:20|1507|1506.8|1507.6|1507|1507.6|1507.4|1507|1506.6|4360
1612450410000|2021-02-04 14:53:30|1507.8|1507.2|1507.6|1507|1508.6|1508.2|1507.4|1507|4095
1612450420000|2021-02-04 14:53:40|1507.4|1506.8|1506.8|1506.4|1507.4|1506.8|1506.6|1506.2|1029
1612450430000|2021-02-04 14:53:50|1506.6|1506.2|1506.6|1506.4|1507|1506.8|1506.4|1506|2094
1612450440000|2021-02-04 14:54:00|1506.4|1506.2|1506.4|1505.8|1506.6|1506.4|1506|1505.4|477
1612450450000|2021-02-04 14:54:10|1507.2|1506|1506.6|1506|1507.2|1506.8|1506.6|1505.8|12350
1612450460000|2021-02-04 14:54:20|1506.8|1506.2|1506.8|1506.2|1506.8|1506.6|1506.4|1506|1600
1612450470000|2021-02-04 14:54:30|1506.6|1506.4|1507.4|1507|1507.4|1507|1506.6|1506.4|2141
1612450480000|2021-02-04 14:54:40|1507.2|1506.8|1506.2|1505.6|1507.4|1507|1505.8|1505.4|4306
1612450490000|2021-02-04 14:54:50|1506|1505.8|1506.4|1506|1506.4|1506|1506|1505.6|2707
1612450500000|2021-02-04 14:55:00|1506.6|1506.2|1508.4|1507.8|1509|1508.6|1506.6|1506.2|19645
1612450510000|2021-02-04 14:55:10|1508.6|1507.6|1508.2|1507.8|1508.8|1508.6|1508.2|1507.6|1148
1612450520000|2021-02-04 14:55:20|1508.4|1508|1508.2|1507.8|1508.4|1508|1508.2|1507.6|0
1612450530000|2021-02-04 14:55:30|1508|1507.6|1506.8|1506.4|1508|1507.6|1506.8|1506.4|2564
1612450540000|2021-02-04 14:55:40|1507|1506.6|1507.4|1507|1507.4|1507.2|1506.8|1506.4|1967
1612450550000|2021-02-04 14:55:50|1507.6|1507.2|1507.8|1507.4|1507.8|1507.6|1507.4|1507|3545
1612450560000|2021-02-04 14:56:00|1507.6|1507.6|1508.8|1508.4|1509|1508.6|1507.6|1507.4|4382
1612450570000|2021-02-04 14:56:10|1509|1508.2|1508.8|1508.4|1509|1508.6|1508.2|1508|6215
1612450580000|2021-02-04 14:56:20|1509|1508.6|1509|1508.4|1509|1508.8|1508.6|1508.4|466
1612450590000|2021-02-04 14:56:30|1508.8|1508.2|1509.2|1508.8|1509.2|1509|1508.2|1507.8|14687
1612450600000|2021-02-04 14:56:40|1509|1508.6|1509.6|1509.2|1509.8|1509.4|1509|1508.6|2840
1612450610000|2021-02-04 14:56:50|1509.8|1509.4|1509.6|1509.2|1510|1509.6|1509.4|1509|3265
1612450620000|2021-02-04 14:57:00|1509.4|1509|1509.2|1508.8|1509.6|1509.2|1509.2|1508.8|554
1612450630000|2021-02-04 14:57:10|1509|1508.6|1509.4|1508.8|1509.4|1509.2|1508.8|1508.4|4094
1612450640000|2021-02-04 14:57:20|1509.2|1508.6|1508.8|1508.4|1509.2|1508.8|1508.6|1508.4|1884
1612450650000|2021-02-04 14:57:30|1509|1508.6|1508.6|1508.2|1509.2|1509|1508.2|1507.6|14413
1612450660000|2021-02-04 14:57:40|1508.8|1508.4|1509|1508.4|1509.2|1509|1508.6|1508.2|4170
1612450670000|2021-02-04 14:57:50|1509.2|1508.6|1510.4|1510|1510.6|1510|1509.2|1508.6|5197
1612450680000|2021-02-04 14:58:00|1510.6|1510.2|1509.6|1509.2|1510.6|1510.4|1509.6|1509|5892
1612450690000|2021-02-04 14:58:10|1509.8|1509|1509.6|1509|1509.8|1509.2|1509.6|1508.8|0
1612450700000|2021-02-04 14:58:20|1509.4|1508.8|1509.4|1508.8|1509.6|1508.8|1509|1508.4|1000
1612450710000|2021-02-04 14:58:30|1509.6|1509|1509.4|1509|1509.6|1509.2|1509.4|1508.8|517
1612450720000|2021-02-04 14:58:40|1509.6|1509.2|1510|1509.2|1510|1509.6|1509.6|1509|2454
1612450730000|2021-02-04 14:58:50|1509.8|1509|1509.6|1509|1510|1509.4|1509.4|1508.8|1059
1612450740000|2021-02-04 14:59:00|1509.4|1508.8|1509.2|1508.4|1509.6|1509|1509|1508.4|1926
1612450750000|2021-02-04 14:59:10|1509|1508.6|1509.6|1509.2|1509.6|1509.2|1508.8|1508.4|2708
1612450760000|2021-02-04 14:59:20|1509.4|1509|1510.4|1509.8|1510.4|1509.8|1509.2|1509|1449
1612450770000|2021-02-04 14:59:30|1510.2|1510|1510.8|1510.6|1510.8|1510.6|1510|1509.6|1682
1612450780000|2021-02-04 14:59:40|1511.2|1510.8|1511.4|1511|1511.6|1511|1511|1510.6|606
1612450790000|2021-02-04 14:59:50|1511.6|1511.2|1512|1511.6|1512|1511.6|1510.4|1509.8|6284
1612450800000|2021-02-04 15:00:00|1511.8|1511.4|1511.8|1511.4|1511.8|1511.4|1511.8|1511.2|427
1612450810000|2021-02-04 15:00:10|1512|1511.6|1511.6|1511.2|1512.2|1511.8|1511|1510.2|8414
1612450820000|2021-02-04 15:00:20|1511.8|1511.4|1511.6|1511|1512|1511.4|1511.2|1510.8|1470
1612450830000|2021-02-04 15:00:30|1511.4|1510.6|1510.8|1510.2|1511.6|1511|1510.4|1510|4159
1612450840000|2021-02-04 15:00:40|1511|1510.4|1511|1510.6|1511|1510.6|1510.8|1510|1500
1612450850000|2021-02-04 15:00:50|1510.8|1510.2|1511|1510.6|1511|1510.6|1510.8|1510.2|1421
1612450860000|2021-02-04 15:01:00|1510.8|1510.8|1510.8|1510.2|1511.6|1511.2|1510.8|1510.2|3062
1612450870000|2021-02-04 15:01:10|1511|1510.4|1512.8|1512.4|1513|1512.4|1511|1510.4|10381
1612450880000|2021-02-04 15:01:20|1513|1512.2|1513.2|1512.8|1513.8|1513.2|1513|1512.2|886
1612450890000|2021-02-04 15:01:30|1513|1512.6|1513.2|1512.8|1513.2|1512.8|1512.8|1512.6|391
1612450900000|2021-02-04 15:01:40|1513.4|1513|1513.4|1513|1513.8|1513.4|1513.4|1512.8|3039
1612450910000|2021-02-04 15:01:50|1513.6|1513.2|1513.6|1513.4|1513.6|1513.4|1513.4|1513|995
1612450920000|2021-02-04 15:02:00|1513.8|1513.6|1514.2|1513.8|1514.4|1514.2|1513.8|1513.4|19435
1612450930000|2021-02-04 15:02:10|1514.4|1514|1513.6|1513.4|1514.4|1514|1513.4|1513|8079
1612450940000|2021-02-04 15:02:20|1513.8|1513.2|1512.4|1511.8|1513.8|1513.2|1512|1511.6|9625
1612450950000|2021-02-04 15:02:30|1512.2|1511.6|1511.6|1511.2|1512.4|1511.8|1511.6|1511|4706
1612450960000|2021-02-04 15:02:40|1511.4|1511|1511.2|1510.8|1511.4|1511.2|1510.8|1510.4|8446
1612450970000|2021-02-04 15:02:50|1511|1510.6|1510.8|1510.6|1511.2|1510.6|1510.8|1510.4|832
1612450980000|2021-02-04 15:03:00|1511|1510.8|1510.4|1510.2|1511.2|1510.8|1510|1509.6|6133
1612450990000|2021-02-04 15:03:10|1510.6|1510|1510.6|1510.4|1510.8|1510.4|1509.8|1509.6|7219
1612451000000|2021-02-04 15:03:20|1510.8|1510.2|1510.6|1510.2|1511.2|1511|1510.4|1510.2|9150
1612451010000|2021-02-04 15:03:30|1510.8|1510|1510.4|1510.2|1510.8|1510.2|1510.2|1510|1575
1612451020000|2021-02-04 15:03:40|1510.2|1510|1510|1509.6|1510.4|1510|1510|1509.6|50
1612451030000|2021-02-04 15:03:50|1509.8|1509.4|1510|1509.6|1510|1509.6|1509.2|1508.6|3935
1612451040000|2021-02-04 15:04:00|1510.2|1509.8|1511.2|1510.8|1511.2|1510.8|1510|1509.8|3521
1612451050000|2021-02-04 15:04:10|1511.4|1511|1511.2|1511|1511.4|1511.2|1511.2|1510.8|1199
1612451060000|2021-02-04 15:04:20|1511.4|1511.2|1511.6|1511.2|1512|1511.6|1511.4|1511|6939
1612451070000|2021-02-04 15:04:30|1511.4|1511|1511.6|1511.4|1511.6|1511.4|1511.2|1511|409
1612451080000|2021-02-04 15:04:40|1511.4|1511.2|1513.4|1512.6|1513.4|1512.8|1511.4|1511.2|7736
1612451090000|2021-02-04 15:04:50|1513.2|1512.8|1513.6|1513.2|1513.8|1513.4|1513|1512.8|1122
1612451100000|2021-02-04 15:05:00|1513.8|1513.4|1514|1513.4|1514.2|1514|1513.6|1513.2|4541
1612451110000|2021-02-04 15:05:10|1513.8|1513.6|1514.8|1514.2|1514.8|1514.4|1513.8|1513.6|1420
1612451120000|2021-02-04 15:05:20|1515|1514.6|1516.4|1516|1516.6|1516.2|1514.6|1514.4|19205
1612451130000|2021-02-04 15:05:30|1516.6|1515.8|1514.8|1514.2|1516.8|1515.8|1514.8|1514.2|3833
1612451140000|2021-02-04 15:05:40|1514.6|1514|1514.8|1514.2|1515.4|1515|1514.2|1514|8852
1612451150000|2021-02-04 15:05:50|1514.6|1514.4|1515.6|1515.2|1515.6|1515.2|1514.6|1514.2|8106
1612451160000|2021-02-04 15:06:00|1515.4|1515.4|1515.8|1515.2|1516|1515.6|1515.4|1515|1605
1612451170000|2021-02-04 15:06:10|1515.6|1515.4|1514.6|1514.2|1516|1515.4|1514.6|1514.2|3559
1612451180000|2021-02-04 15:06:20|1514.8|1514.6|1515.2|1514.6|1515.2|1514.6|1514.6|1514.2|2057
1612451190000|2021-02-04 15:06:30|1515|1514.8|1514.4|1513.8|1515.2|1514.8|1514|1513.8|1328
1612451200000|2021-02-04 15:06:40|1514.2|1514|1514.2|1513.6|1514.4|1514|1513.8|1513.4|1050
1612451210000|2021-02-04 15:06:50|1514.4|1513.8|1515|1514.8|1515.2|1514.8|1514.4|1513.8|2333
1612451220000|2021-02-04 15:07:00|1515.2|1515|1515.6|1515.2|1515.8|1515.2|1515|1514.6|1465
1612451230000|2021-02-04 15:07:10|1515.8|1515.4|1515.8|1515.2|1515.8|1515.4|1515.2|1515|1119
1612451240000|2021-02-04 15:07:20|1515.6|1515|1514.8|1514.4|1515.8|1515.2|1514.4|1514|4630
1612451250000|2021-02-04 15:07:30|1515|1514.6|1514.8|1514.4|1515.4|1515|1514.6|1514.2|6959
1612451260000|2021-02-04 15:07:40|1514.6|1514.2|1514.8|1514.2|1514.8|1514.4|1514.4|1514|0
1612451270000|2021-02-04 15:07:50|1515|1514.4|1515.2|1514.8|1515.4|1514.8|1514.8|1514.2|4209
1612451280000|2021-02-04 15:08:00|1515|1514.6|1515.2|1514.8|1515.4|1514.8|1514.8|1514.4|1109
1612451290000|2021-02-04 15:08:10|1515|1514.6|1515.2|1514.8|1515.6|1515.4|1514.8|1514.4|2597
1612451300000|2021-02-04 15:08:20|1515.4|1515|1515.6|1515.2|1515.8|1515.2|1515.2|1514.8|1668
1612451310000|2021-02-04 15:08:30|1515.8|1515.4|1516|1515.4|1516.4|1516|1515.4|1515|17374
1612451320000|2021-02-04 15:08:40|1515.8|1515.2|1515|1514.6|1515.8|1515.4|1514.6|1514.2|1833
1612451330000|2021-02-04 15:08:50|1515.2|1514.4|1515.4|1514.8|1515.4|1515.2|1515|1514.4|3476
1612451340000|2021-02-04 15:09:00|1515.2|1515|1514.6|1514.2|1515.4|1515|1514.6|1514.2|1255
1612451350000|2021-02-04 15:09:10|1514.8|1514.4|1514.6|1514.2|1514.8|1514.4|1514.2|1513.8|1250
1612451360000|2021-02-04 15:09:20|1514.4|1514|1515.4|1514.8|1515.4|1515|1514.2|1514|6307
1612451370000|2021-02-04 15:09:30|1515.2|1514.6|1514.4|1514|1515.4|1514.6|1514.4|1514|1951
1612451380000|2021-02-04 15:09:40|1514.6|1514.2|1514.4|1514|1515|1514.4|1514|1513.6|200
1612451390000|2021-02-04 15:09:50|1514.6|1514.2|1514.2|1513.6|1514.6|1514.2|1513.8|1513.4|865
1612451400000|2021-02-04 15:10:00|1514|1513.2|1514.6|1514.2|1514.8|1514.4|1513.6|1513.2|5668
1612451410000|2021-02-04 15:10:10|1514.4|1514.4|1514|1513.8|1514.6|1514.4|1514|1513.8|2607
1612451420000|2021-02-04 15:10:20|1514.2|1514|1514.8|1514.4|1514.8|1514.6|1514|1513.8|8643
1612451430000|2021-02-04 15:10:30|1514.6|1514.2|1513.8|1513.4|1514.6|1514.2|1513.6|1513.2|2362
1612451440000|2021-02-04 15:10:40|1514|1513.6|1513.6|1513.2|1514.2|1513.8|1513.6|1513|4266
1612451450000|2021-02-04 15:10:50|1513.8|1513.4|1513.6|1513.2|1513.8|1513.4|1513|1512.6|2783
1612451460000|2021-02-04 15:11:00|1513.4|1513|1513.4|1512.8|1513.4|1513.2|1513.2|1512.8|0
1612451470000|2021-02-04 15:11:10|1513.2||1513.2||1513.4||1513.2||0
1612451480000|2021-02-04 15:11:20|1513|1513|1512.6|1512|1513.2|1513|1512.2|1511.6|3586
1612451490000|2021-02-04 15:11:30|1512.4|1512.2|1513|1512.4|1513|1512.8|1512.2|1512|2802
1612451500000|2021-02-04 15:11:40|1513.2|1512.6|1514.2|1513.8|1514.2|1513.8|1513.2|1512.6|4344
1612451510000|2021-02-04 15:11:50|1514.4|1513.6|1515|1514.6|1515|1514.8|1514|1513.4|6532
1612451520000|2021-02-04 15:12:00|1515.2|1514.8|1514.6|1514.2|1515.4|1515|1514.2|1513.8|5386
1612451530000|2021-02-04 15:12:10|1514.4|1514|1515|1514.6|1515.2|1514.8|1514.2|1513.8|6750
1612451540000|2021-02-04 15:12:20|1515.2|1514.2|1514.6|1514|1515.2|1514.4|1514.4|1514|9398
1612451550000|2021-02-04 15:12:30|1514.8|1514.2|1514.6|1514|1515|1514.6|1514.6|1514|1319
1612451560000|2021-02-04 15:12:40|1514.4|1513.8|1513|1512.6|1514.4|1513.8|1512.8|1512.4|879
1612451570000|2021-02-04 15:12:50|1513.2|1512.8|1513|1512.6|1513.2|1513|1512.8|1512.4|15632
1612451580000|2021-02-04 15:13:00|1513.2|1512.8|1512.6|1512.4|1513.6|1513.2|1512.6|1512.4|4844
1612451590000|2021-02-04 15:13:10|1512.8|1512.6|1513.6|1513.4|1514|1513.6|1512.8|1512.6|18282
1612451600000|2021-02-04 15:13:20|1513.8|1513.2|1513.8|1513.4|1514|1513.6|1513.4|1513.2|6968
1612451610000|2021-02-04 15:13:30|1514|1513.6|1513.4|1513|1514|1513.8|1513.4|1513|12992
1612451620000|2021-02-04 15:13:40|1513.2|1512.8|1512.6|1512|1513.2|1513|1512.2|1511.8|6703
1612451630000|2021-02-04 15:13:50|1512.4|1511.8|1511.8|1511.4|1512.6|1512.2|1511.6|1511.2|6885
1612451640000|2021-02-04 15:14:00|1511.6|1511.2|1509.8|1509.6|1511.8|1511.2|1509.8|1509.6|10438
1612451650000|2021-02-04 15:14:10|1510|1509.4|1510|1509.8|1510.2|1509.8|1509.4|1509.2|7276
1612451660000|2021-02-04 15:14:20|1510.2|1510|1509.6|1509.4|1510.6|1510.4|1509.6|1509.4|8712
1612451670000|2021-02-04 15:14:30|1509.8|1509.2|1509.6|1509|1510|1509.6|1509.4|1508.8|2327
1612451680000|2021-02-04 15:14:40|1509.4|1509.2|1510.2|1509.6|1510.2|1509.8|1509.4|1509|3236
1612451690000|2021-02-04 15:14:50|1510.4|1509.8|1511.8|1511.6|1511.8|1511.6|1510.4|1509.8|5902
1612451700000|2021-02-04 15:15:00|1512|1511.8|1511.6|1511.2|1512.6|1512.2|1511.6|1511.2|6441
1612451710000|2021-02-04 15:15:10|1511.8|1511.4|1512|1511.6|1512.2|1511.8|1511.6|1511.2|2100
1612451720000|2021-02-04 15:15:20|1511.8|1511.2|1512|1511.6|1512|1511.6|1511.6|1511.2|781
1612451730000|2021-02-04 15:15:30|1511.8|1511.4|1511.6|1511.2|1512|1511.6|1511.4|1511.2|3077
1612451740000|2021-02-04 15:15:40|1511.8|1511.4|1512.6|1511.8|1512.6|1512|1511.8|1511.4|1431
1612451750000|2021-02-04 15:15:50|1512.4|1512|1512.4|1512|1512.4|1512|1512|1511.6|1179
1612451760000|2021-02-04 15:16:00|1512.6|1512.2|1512.2|1512|1512.6|1512.2|1512.2|1511.8|3351
1612451770000|2021-02-04 15:16:10|1512.4|1512.2|1512.6|1512.2|1512.8|1512.4|1512.2|1512|3103
1612451780000|2021-02-04 15:16:20|1512.4|1512.4|1512.8|1512.4|1513.2|1513|1512.4|1512.2|3658
1612451790000|2021-02-04 15:16:30|1512.6|1512.2|1511|1510.6|1512.6|1512.2|1510.8|1510.6|4768
1612451800000|2021-02-04 15:16:40|1511.2|1510.4|1511|1510.4|1511.4|1511|1510.2|1509.8|21346
1612451810000|2021-02-04 15:16:50|1511.2|1510.6|1511.2|1510.6|1511.4|1511|1510.8|1510.2|7212
1612451820000|2021-02-04 15:17:00|1511|1510.8|1511.4|1510.8|1511.4|1511|1510.8|1510.4|11798
1612451830000|2021-02-04 15:17:10|1511.6|1511|1511.8|1511.2|1511.8|1511.4|1511.4|1511|1458
1612451840000|2021-02-04 15:17:20|1511.4|1511.4|1511.8|1511.2|1511.8|1511.4|1511.4|1511|0
1612451850000|2021-02-04 15:17:30|1511.6|1511.4|1512.4|1512|1512.6|1512|1511.6|1511.2|1533
1612451860000|2021-02-04 15:17:40|1512.6||1512.6||1512.8||1512.4||0
1612451870000|2021-02-04 15:17:50|1512.4|1511.8|1512.2|1512|1512.6|1512|1512.2|1511.8|939
1612451880000|2021-02-04 15:18:00|1512.4|1511.6|1511.6|1511|1512.4|1512|1511.6|1511|4999
1612451890000|2021-02-04 15:18:10|1511.8|1511.2|1510.4|1510|1511.8|1511.2|1510.4|1510|2274
1612451900000|2021-02-04 15:18:20|1510.8|1510.2|1510.2|1509.8|1510.8|1510.4|1510|1509.6|1426
1612451910000|2021-02-04 15:18:30|1510|1509.6|1509.8|1509.2|1510|1509.6|1509.6|1509.2|0
1612451920000|2021-02-04 15:18:40|1509.6|1509|1509.6|1509|1509.8|1509.2|1509.4|1509|0
1612451930000|2021-02-04 15:18:50|1509.4|1508.8|1508.6|1508|1509.4|1509|1508.4|1508|14289
1612451940000|2021-02-04 15:19:00|1508.4|1507.8|1508.8|1508|1508.8|1508|1508.2|1507.4|1050
1612451950000|2021-02-04 15:19:10|1509|1508.2|1509|1508.4|1509.6|1509.2|1508.6|1508.2|4472
1612451960000|2021-02-04 15:19:20|1508.8|1508.2|1508.4|1508|1509|1508.4|1508.2|1507.6|3235
1612451970000|2021-02-04 15:19:30|1508.2|1507.8|1508.2|1508|1508.4|1508.2|1508|1507.6|4723
1612451980000|2021-02-04 15:19:40|1508.4|1508.2|1509|1508.6|1509.2|1508.8|1508.4|1508|4578
1612451990000|2021-02-04 15:19:50|1508.8|1508.4|1508.8|1508.4|1509|1508.6|1508.2|1507.8|918
1612452000000|2021-02-04 15:20:00|1508.6|1508.2|1507.8|1507.2|1508.8|1508.4|1507.6|1507.2|4618
1612452010000|2021-02-04 15:20:10|1507.6|1507|1507.8|1507.4|1508|1507.6|1507|1506.6|17140
1612452020000|2021-02-04 15:20:20|1507.6|1507.2|1508.2|1507.8|1508.2|1507.8|1507.4|1507.2|1665
1612452030000|2021-02-04 15:20:30|1508|1507.6|1508.2|1507.8|1508.4|1508.2|1508|1507.6|3027
1612452040000|2021-02-04 15:20:40|1507.8|1508|1508|1507.6|1508|1508|1507.6|1507.2|6046
1612452050000|2021-02-04 15:20:50|1507.8|1507.4|1508|1507.6|1508|1507.8|1507.8|1507.4|3478
1612452060000|2021-02-04 15:21:00|1507.8|1507.4|1508|1507.4|1508|1507.4|1507.4|1507|4557
1612452070000|2021-02-04 15:21:10|1507.8|1507.2|1507.2|1506.8|1507.8|1507.2|1507|1506.8|108
1612452080000|2021-02-04 15:21:20|1507.4|1507|1506.8|1506.4|1507.4|1507|1506.4|1506.2|9652
1612452090000|2021-02-04 15:21:30|1507|1506.6|1507.6|1507.2|1507.6|1507.2|1507|1506.4|3282
1612452100000|2021-02-04 15:21:40|1507.4|1507|1507.6|1507.2|1507.8|1507.4|1507.4|1506.8|250
1612452110000|2021-02-04 15:21:50|1507.4|1507|1507.4|1507|1507.6|1507.2|1507|1506.6|2356
1612452120000|2021-02-04 15:22:00|1507.2|1506.6|1507.4|1507|1507.6|1507.4|1507|1506.6|2643
1612452130000|2021-02-04 15:22:10|1507.6|1507.4|1506.6|1506|1507.6|1507.4|1506.2|1506|12499
1612452140000|2021-02-04 15:22:20|1506.2|1505.8|1505.8|1505.4|1506.6|1505.8|1505.6|1505.4|1555
1612452150000|2021-02-04 15:22:30|1506|1505.6|1507.4|1507.2|1507.6|1507.2|1506|1505.4|11247
1612452160000|2021-02-04 15:22:40|1507.2|1506.8|1506.8|1506|1507.4|1507|1506.4|1506|3180
1612452170000|2021-02-04 15:22:50|1507|1506.2|1506.8|1506|1507|1506.6|1506.4|1506|4435
1612452180000|2021-02-04 15:23:00|1506.6|1506.4|1508|1507.8|1508.2|1508|1506.6|1506.4|8339
1612452190000|2021-02-04 15:23:10|1507.8|1507.6|1507.8|1507.6|1508|1507.8|1507.4|1507.2|435
1612452200000|2021-02-04 15:23:20|1508|1507.4|1508.2|1508|1508.4|1508|1507.8|1507.4|5460
1612452210000|2021-02-04 15:23:30|1508|1507.8|1508.4|1508|1508.4|1508|1507.6|1507.4|3723
1612452220000|2021-02-04 15:23:40|1508.6|1508.2|1507.8|1507.4|1509|1508.6|1507.8|1507.2|4251
1612452230000|2021-02-04 15:23:50|1507.6|1507.2|1507.2|1506.8|1507.8|1507.4|1506.8|1506.2|3629
1612452240000|2021-02-04 15:24:00|1507|1506.6|1507|1506.2|1507|1506.6|1506.4|1506.2|1300
1612452250000|2021-02-04 15:24:10||1506.4||1506.8||1506.8||1506.4|0
1612452260000|2021-02-04 15:24:20|1506.8|1506.6|1507|1506.6|1507.4|1507|1506.6|1506.4|4959
1612452270000|2021-02-04 15:24:30|1506.8|1506.4|1506|1505.4|1506.8|1506.4|1506|1505.4|1802
1612452280000|2021-02-04 15:24:40|1505.8|1505.6|1506.2|1505.4|1506.2|1505.8|1505.6|1505.4|1815
1612452290000|2021-02-04 15:24:50|1506|1505.2|1505.6|1505.4|1506|1505.6|1505.4|1505.2|4141
1612452300000|2021-02-04 15:25:00|1505.4|1505.2|1505.8|1505.2|1506|1505.8|1505.4|1505|9633
1612452310000|2021-02-04 15:25:10|1505.4|1505|1504.8|1504.4|1505.6|1505.2|1504.6|1504.2|5536
1612452320000|2021-02-04 15:25:20|1504.6|1504.6|1506.2|1505.8|1506.2|1505.8|1504.6|1504.4|4137
1612452330000|2021-02-04 15:25:30|1506.4|1506|1506.4|1506|1506.6|1506|1506.4|1506|0
1612452340000|2021-02-04 15:25:40|1506.6|1506.2|1506.6|1506.2|1507|1506.8|1506.6|1506|2021
1612452350000|2021-02-04 15:25:50|1506.4|1506|1505.8|1505.4|1506.4|1506|1505.8|1505.4|2099
1612452360000|2021-02-04 15:26:00|1505.6|1505.2|1505.4|1505|1505.8|1505.2|1504.8|1504.4|6482
1612452370000|2021-02-04 15:26:10|1505.2|1504.8|1505|1504.6|1505.2|1505|1504.8|1504.6|1154
1612452380000|2021-02-04 15:26:20|1505.2|1504.8|1504.8|1504.6|1505.2|1505|1504.6|1504.4|4193
1612452390000|2021-02-04 15:26:30|1504.6|1504.4|1504.4|1504|1504.8|1504.4|1503.8|1503.6|15894
1612452400000|2021-02-04 15:26:40|1504.6|1504.2|1503.8|1503.2|1504.6|1504.4|1503.6|1503.2|6340
1612452410000|2021-02-04 15:26:50|1503.6|1503.4|1503.8|1503.4|1503.8|1503.6|1503.6|1503.2|1354
1612452420000|2021-02-04 15:27:00|1503.6|1503.2|1502|1501.6|1503.6|1503.2|1501.8|1501.4|11910
1612452430000|2021-02-04 15:27:10|1502.2|1501.4|1502.6|1502.2|1502.6|1502.2|1502|1501.4|5692
1612452440000|2021-02-04 15:27:20|1502.4|1502|1502.8|1502.4|1503.4|1503|1501.6|1501.4|10562
1612452450000|2021-02-04 15:27:30|1502.6|1502.2|1502.4|1501.8|1502.8|1502.4|1502|1501.8|3428
1612452460000|2021-02-04 15:27:40|1502.2|1501.6|1501.4|1501.2|1502.2|1501.8|1501.4|1501.2|10760
1612452470000|2021-02-04 15:27:50|1501.6|1501|1500.4|1500.2|1501.6|1501|1500.4|1500.2|9698
1612452480000|2021-02-04 15:28:00|1500.2|1500|1500.2|1499.8|1500.4|1500.2|1500|1499.6|183860
1612452490000|2021-02-04 15:28:10|1500|1500|1499|1498.8|1500.2|1500|1498.8|1498.4|17357
1612452500000|2021-02-04 15:28:20|1498.8|1498.4|1498.8|1498.6|1499|1498.6|1498.6|1498.4|2402
1612452510000|2021-02-04 15:28:30|1499|1498.4|1498.4|1498.2|1499|1498.6|1498.4|1498.2|2285
1612452520000|2021-02-04 15:28:40|1498.6|1498.4|1499.2|1498.8|1499.4|1498.8|1498.4|1498.2|29433
1612452530000|2021-02-04 15:28:50|1499|1498.4|1498.6|1498.2|1499|1498.4|1498|1497.8|16736
1612452540000|2021-02-04 15:29:00|1498.8|1498.4|1498.2|1497.8|1499.8|1499.2|1498|1497.8|17130
1612452550000|2021-02-04 15:29:10|1498.4|1498|1498.4|1498|1499.2|1498.8|1498.2|1497.8|15451
1612452560000|2021-02-04 15:29:20|1498.2|1498.2|1498.8|1498.4|1499|1498.4|1498.2|1497.6|13145
1612452570000|2021-02-04 15:29:30|1499|1498.6|1499.4|1499.2|1499.6|1499.2|1499|1498.4|18124
1612452580000|2021-02-04 15:29:40|1499.6|1499|1498.8|1498|1499.6|1499.2|1498.8|1498|10264
1612452590000|2021-02-04 15:29:50|1498.6|1498.2|1498.6|1498|1498.8|1498.2|1498|1497.6|10245
1612452600000|2021-02-04 15:30:00|1498.8|1498.2|1499.8|1499.6|1500|1499.6|1498.6|1498.2|13843
1612452610000|2021-02-04 15:30:10|1500|1499.8|1500.4|1500.2|1500.8|1500.2|1499.8|1499.2|4145
1612452620000|2021-02-04 15:30:20|1500.8|1500|1501|1500.6|1501|1500.6|1500|1499.6|6204
1612452630000|2021-02-04 15:30:30|1501.2|1500.8|1501|1500.4|1501.4|1501|1501|1500.4|6053
1612452640000|2021-02-04 15:30:40|1500.8|1500.2|1500.8|1500.4|1500.8|1500.4|1499.8|1499.2|6107
1612452650000|2021-02-04 15:30:50|1500.6|1500.2|1500.6|1500|1501.2|1500.8|1500.2|1499.8|3579
1612452660000|2021-02-04 15:31:00|1500.8|1500.2|1500.8|1500.2|1501.2|1501|1500.6|1500.2|7081
1612452670000|2021-02-04 15:31:10|1500.6|1500|1500.6|1500.2|1500.8|1500.4|1500.4|1500|2408
1612452680000|2021-02-04 15:31:20|1500.8|1500.4|1501|1500.6|1501.2|1500.6|1500.4|1500.2|3665
1612452690000|2021-02-04 15:31:30|1501.2|1500.8|1501|1500.4|1501.8|1501.4|1500.8|1500|11831
1612452700000|2021-02-04 15:31:40|1501.2|1500.6|1501.4|1501|1501.6|1501|1501.2|1500.6|1429
1612452710000|2021-02-04 15:31:50|1501.6|1501.2|1501.6|1501|1502|1501.6|1501.4|1501|7018
1612452720000|2021-02-04 15:32:00|1501.8|1501.2|1503.8|1503.4|1503.8|1503.4|1501.8|1501.2|17132
1612452730000|2021-02-04 15:32:10|1504|1503.6|1503|1502.6|1504.4|1504|1502.8|1502.6|11405
1612452740000|2021-02-04 15:32:20|1502.8|1502.4|1501.8|1501.6|1502.8|1502.6|1501.6|1501.2|4225
1612452750000|2021-02-04 15:32:30|1501.6|1501.4|1502.2|1501.6|1502.2|1501.8|1501.6|1501.2|4092
1612452760000|2021-02-04 15:32:40|1502.4|1501.8|1503|1502.4|1503.2|1502.8|1502|1501.8|10024
1612452770000|2021-02-04 15:32:50|1502.8|1502.6|1503|1502.6|1503|1502.8|1502.4|1502.2|5812
1612452780000|2021-02-04 15:33:00|1502.8|1502.4|1502.2|1501.8|1502.8|1502.6|1502|1501.6|4163
1612452790000|2021-02-04 15:33:10|1502.4|1502|1502.6|1502|1502.6|1502.2|1502.4|1502|492
1612452800000|2021-02-04 15:33:20|1502.4|1502.2|1502.8|1502.4|1502.8|1502.6|1502.2|1502|2480
1612452810000|2021-02-04 15:33:30|1503|1502.6|1502.6|1502.2|1503|1502.6|1502.6|1502.2|2396
1612452820000|2021-02-04 15:33:40|1502.4|1502.4|1501|1500.6|1502.6|1502.4|1500.8|1500.4|7038
1612452830000|2021-02-04 15:33:50|1500.8|1500.4|1500.4|1500.2|1501|1500.6|1500.4|1500.2|4341
1612452840000|2021-02-04 15:34:00|1500.2|1500|1500.4|1499.8|1500.4|1500|1500|1499.6|5457
1612452850000|2021-02-04 15:34:10|1500.2|1499.6|1501|1500.4|1501.4|1501.2|1500|1499.6|8294
1612452860000|2021-02-04 15:34:20|1500.6|1500.2|1501.2|1500.4|1501.2|1500.6|1500.2|1500|3949
1612452870000|2021-02-04 15:34:30|1501.4|1500.6|1501.4|1501|1502|1501.6|1501.2|1500.6|6447
1612452880000|2021-02-04 15:34:40|1501.2|1500.8|1500.4|1500|1501.4|1501|1500|1499.8|11712
1612452890000|2021-02-04 15:34:50|1500.6|1500.2|1499.6|1499.2|1500.6|1500.4|1499.2|1499|15231
1612452900000|2021-02-04 15:35:00|1499.4|1499.4|1499.4|1499|1500.2|1499.8|1499.4|1499|10022
1612452910000|2021-02-04 15:35:10|1499.2|1498.8|1499.4|1499|1499.6|1499.4|1499|1498.8|4231
1612452920000|2021-02-04 15:35:20|1499.6|1499.2|1499|1498.8|1499.6|1499.2|1498.8|1498.4|8172
1612452930000|2021-02-04 15:35:30|1499.2|1499|1499.6|1499.2|1499.6|1499.4|1499|1498.6|10570
1612452940000|2021-02-04 15:35:40|1499.4|1499|1498.2|1497.8|1499.6|1499.2|1498|1497.8|5174
1612452950000|2021-02-04 15:35:50|1498|1497.6|1498|1497.4|1498.2|1498|1497.6|1497.2|7763
1612452960000|2021-02-04 15:36:00|1498.2|1497.6|1497.8|1497.4|1498.6|1498.4|1497.8|1497.4|8752
1612452970000|2021-02-04 15:36:10|1497.6|1497.2|1497.6|1497.4|1497.8|1497.6|1497.4|1497|6523
1612452980000|2021-02-04 15:36:20|1497.8|1497.6|1497.6|1497|1497.8|1497.6|1497.4|1497|3482
1612452990000|2021-02-04 15:36:30|1497.4|1497.2|1497.8|1497.4|1498|1497.8|1497.2|1497|11528
1612453000000|2021-02-04 15:36:40|1497.6|1497.2|1497.4|1497|1497.8|1497.2|1497|1496.8|10125
1612453010000|2021-02-04 15:36:50|1497.2|1496.8|1499.8|1499.4|1499.8|1499.6|1497|1496.8|25812
1612453020000|2021-02-04 15:37:00|1499.6|1499.6|1500.8|1500.4|1501|1500.8|1499.6|1499.6|11435
1612453030000|2021-02-04 15:37:10|1501|1500.2|1500|1499.6|1501|1500.8|1500|1499.6|6064
1612453040000|2021-02-04 15:37:20|1499.8|1499.8|1500.4|1500|1500.6|1500.4|1499.6|1499.2|10534
1612453050000|2021-02-04 15:37:30|1500.6|1500.2|1501.2|1500.8|1501.2|1501|1500.6|1500.2|9089
1612453060000|2021-02-04 15:37:40|1501|1500.6|1500|1499.6|1501|1500.6|1500|1499.6|1134
1612453070000|2021-02-04 15:37:50|1500.2|1499.8|1500.4|1499.8|1500.4|1500.2|1500.2|1499.8|2688
1612453080000|2021-02-04 15:38:00|1500.6|1500|1501.2|1500.6|1501.2|1500.8|1500.4|1500|3101
1612453090000|2021-02-04 15:38:10|1501|1500.4|1500.8|1500|1501.2|1500.6|1500.2|1500|1851
1612453100000|2021-02-04 15:38:20|1501|1500.4|1501.2|1500.8|1501.2|1500.8|1500.8|1500|5875
1612453110000|2021-02-04 15:38:30|1501|1500.6|1500.8|1500.4|1501.2|1500.6|1500.6|1500.2|3709
1612453120000|2021-02-04 15:38:40|1500.6|1500.2|1500.4|1500.2|1501|1500.6|1500.4|1500|10762
1612453130000|2021-02-04 15:38:50|1500.2|1500|1502.2|1501.6|1502.2|1501.6|1500.2|1500|9286
1612453140000|2021-02-04 15:39:00|1502|1501.8|1502.4|1502|1502.4|1502|1501.8|1501.6|1150
1612453150000|2021-02-04 15:39:10|1502.2|1501.8|1502.4|1502|1503.2|1503|1501.8|1501.6|24448
1612453160000|2021-02-04 15:39:20|1502.2|1502.2|1503|1502.8|1503|1502.8|1502.2|1502|5299
1612453170000|2021-02-04 15:39:30|1502.8|1502.6|1502.4|1502|1502.8|1502.6|1501.8|1501.6|20198
1612453180000|2021-02-04 15:39:40|1502.2|1501.8|1502.2|1502|1502.4|1502|1502|1501.6|5624
1612453190000|2021-02-04 15:39:50|1502.4|1501.8|1502.6|1502|1502.8|1502.2|1502.2|1501.8|3627
1612453200000|2021-02-04 15:40:00|1502.8|1502.2|1502|1501.4|1503.2|1503|1501.8|1501.4|4814
1612453210000|2021-02-04 15:40:10|1502.2|1501.6|1502.2|1501.6|1502.2|1501.8|1501.6|1501.2|23
1612453220000|2021-02-04 15:40:20|1502|1501.4|1501.6|1501.2|1502.2|1501.6|1501.6|1501|202
1612453230000|2021-02-04 15:40:30|1501.4|1501.4|1502|1501.6|1502.2|1501.8|1501.4|1501|1536
1612453240000|2021-02-04 15:40:40|1502.2|1501.8|1503.4|1503|1503.4|1503|1502|1501.8|1794
1612453250000|2021-02-04 15:40:50|1503.2|1502.8|1503.4|1502.6|1503.4|1502.8|1503.2|1502.6|600
1612453260000|2021-02-04 15:41:00|1503.2|1502.8|1502.4|1502.2|1503.8|1503.4|1502.4|1502.2|11741
1612453270000|2021-02-04 15:41:10|1502.6|1502.4|1502.4|1502|1503|1502.6|1502.2|1502|4774
1612453280000|2021-02-04 15:41:20|1502.6|1502.2|1502.8|1502.4|1503|1502.6|1502.4|1502.2|6105
1612453290000|2021-02-04 15:41:30|1503|1502.6|1502.8|1502.2|1503|1502.6|1502.4|1502|1647
1612453300000|2021-02-04 15:41:40|1502.6|1502.4|1502.8|1502.4|1502.8|1502.6|1502.4|1502.2|1262
1612453310000|2021-02-04 15:41:50|1503|1502.6|1503|1502.6|1503.2|1503|1503|1502.6|2837
1612453320000|2021-02-04 15:42:00|1502.8|1502.4|1502.2|1501.8|1502.8|1502.4|1501.8|1501.6|5426
1612453330000|2021-02-04 15:42:10|1502|1502|1502.2|1501.8|1502.4|1502.2|1501.6|1501.4|10058
1612453340000|2021-02-04 15:42:20|1502|1501.6|1501.8|1501.4|1502|1501.6|1501.6|1501.2|926
1612453350000|2021-02-04 15:42:30|1502|1501.6|1502.4|1501.8|1502.4|1502|1502|1501.4|1689
1612453360000|2021-02-04 15:42:40|1502.2|1502|1502|1501.8|1502.2|1502|1502|1501.8|0
1612453370000|2021-02-04 15:42:50|1501.8|1501.6|1502.2|1501.8|1502.2|1501.8|1501.4|1501.2|6806
1612453380000|2021-02-04 15:43:00|1502|1502|1501|1500.8|1502.2|1502|1501|1500.8|26566
1612453390000|2021-02-04 15:43:10|1500.8|1500.6|1500.8|1500.4|1501.4|1501.2|1500.6|1500.4|6678
1612453400000|2021-02-04 15:43:20|1500.6|1500.2|1501.8|1501.2|1501.8|1501.4|1500.4|1500.2|7915
1612453410000|2021-02-04 15:43:30|1501.6|1501.4|1501.8|1501.6|1502|1501.8|1501.6|1501.2|982
1612453420000|2021-02-04 15:43:40|1501.6|1501.4|1501.2|1500.6|1501.8|1501.4|1501|1500.6|1138
1612453430000|2021-02-04 15:43:50|1501|1500.8|1501.6|1501.4|1501.6|1501.4|1501|1500.6|5051
1612453440000|2021-02-04 15:44:00|1501.4|1501.2|1501.8|1501.2|1501.8|1501.6|1501.4|1501|3225
1612453450000|2021-02-04 15:44:10|1501.4|1501|1501.4|1500.8|1501.8|1501.2|1501.2|1500.8|1321
1612453460000|2021-02-04 15:44:20|1501.2|1501|1500.8|1500.4|1501.2|1501|1500.8|1500.4|1052
1612453470000|2021-02-04 15:44:30|1500.6|1500.2|1500.8|1500.2|1500.8|1500.4|1499.4|1499.2|30452
1612453480000|2021-02-04 15:44:40|1500.6|1500|1500.8|1500.2|1500.8|1500.4|1500.4|1500|829
1612453490000|2021-02-04 15:44:50|1500.6|1500|1500.6|1500.2|1500.8|1500.6|1500.4|1500|2517
1612453500000|2021-02-04 15:45:00|1500.8|1500.4|1501|1500.8|1501|1500.8|1500.8|1500.4|2945
1612453510000|2021-02-04 15:45:10|1501.2|1501|1501.4|1501|1501.4|1501|1501|1500.6|6191
1612453520000|2021-02-04 15:45:20|1501.2|1500.8|1502|1501.4|1502|1501.4|1501|1500.8|1521
1612453530000|2021-02-04 15:45:30|1502.2|1501.6|1502.2|1502|1502.2|1502|1502|1501.6|3386
1612453540000|2021-02-04 15:45:40|1502.4||1502.4||1502.4||1502.4||0
1612453550000|2021-02-04 15:45:50|1502.6|1502.2|1501.8|1501.4|1502.6|1502.4|1501.6|1501.4|3389
1612453560000|2021-02-04 15:46:00|1502|1501|1501.4|1501|1502|1501.4|1501.2|1501|1240
1612453570000|2021-02-04 15:46:10|1501.2|1501.2|1501.2|1500.8|1501.2|1501.2|1501|1500.8|1200
1612453580000|2021-02-04 15:46:20|1501.4|1501|1501.4|1501|1501.4|1501.2|1501.4|1501|739
1612453590000|2021-02-04 15:46:30|1501.6|1501.2|1502.4|1502.2|1502.6|1502.2|1501.6|1501.2|13098
1612453600000|2021-02-04 15:46:40|1502.6|1502|1502|1501.6|1502.6|1502.2|1502|1501.6|317
1612453610000|2021-02-04 15:46:50|1502.2|1501.4|1502|1501.4|1502.2|1501.4|1501.8|1501.4|160
1612453620000|2021-02-04 15:47:00|1502.2|1501.6|1502|1501.4|1502.2|1502|1501.6|1501.4|9379
1612453630000|2021-02-04 15:47:10|1501.8|1501.2|1502|1501.4|1502|1501.8|1501.4|1501.2|4058
1612453640000|2021-02-04 15:47:20|1501.8|1501.2|1501.8|1501.6|1502|1501.8|1501.6|1501.2|1847
1612453650000|2021-02-04 15:47:30|1501.6|1501.4|1501.6|1501.2|1501.8|1501.4|1501.6|1501.2|3575
1612453660000|2021-02-04 15:47:40|1501.4|1501|1501.4|1501.2|1501.6|1501.4|1501.2|1501|1073
1612453670000|2021-02-04 15:47:50|1501.2|1501|1502|1501.8|1502|1501.8|1501.2|1501|7294
1612453680000|2021-02-04 15:48:00|1502.2|1502|1502|1501.6|1502.4|1502.2|1502|1501.4|7008
1612453690000|2021-02-04 15:48:10|1502.2|1501.8|1502.4|1501.8|1502.4|1502|1501.6|1501.4|8559
1612453700000|2021-02-04 15:48:20|1501.4|1502|1501.6|1501.2|1501.8|1502|1501.4|1501.2|8803
1612453710000|2021-02-04 15:48:30|1501.8|1501.4|1501.8|1501.4|1502.2|1501.8|1501.6|1501.2|4678
1612453720000|2021-02-04 15:48:40|1502|1501.2|1501.8|1501.6|1502.2|1501.8|1501.6|1501.2|5244
1612453730000|2021-02-04 15:48:50|1502|1501.8|1502.2|1502|1502.2|1502|1501.8|1501.6|10254
1612453740000|2021-02-04 15:49:00|1502|1501.8|1502.8|1502.2|1502.8|1502.4|1502|1501.8|6543
1612453750000|2021-02-04 15:49:10|1502.6|1502.4|1502.8|1502.2|1502.8|1502.4|1502.2|1502|2359
1612453760000|2021-02-04 15:49:20|1503|1502.4|1504|1503.4|1504|1503.6|1503|1502.4|7521
1612453770000|2021-02-04 15:49:30|1503.8|1503.6|1504.6|1504.2|1504.6|1504.2|1503.8|1503.6|2312
1612453780000|2021-02-04 15:49:40|1504.8|1504.4|1504.8|1504.6|1505.4|1504.8|1504.6|1504.4|6642
1612453790000|2021-02-04 15:49:50|1505|1504.8|1504.8|1504.2|1505|1504.8|1504.4|1504|3553
1612453800000|2021-02-04 15:50:00|1504.6|1504.4|1504.8|1504.4|1505|1504.6|1504.6|1504.2|827
1612453810000|2021-02-04 15:50:10|1504.6|1504.2|1505.2|1505|1505.4|1505|1504.4|1504.2|10433
1612453820000|2021-02-04 15:50:20|1505|1504.8|1504.8|1504.6|1505.2|1504.8|1504.8|1504.6|550
1612453830000|2021-02-04 15:50:30|1505|1504.8|1505.4|1505|1505.4|1505.2|1505|1504.6|4657
1612453840000|2021-02-04 15:50:40|1505.6|1505.2|1507|1506.8|1507|1506.8|1505.6|1505.2|9379
1612453850000|2021-02-04 15:50:50|1506.8|1506.6|1506.8|1506.6|1506.8|1506.6|1505.6|1505.4|2113
1612453860000|2021-02-04 15:51:00|1506.6|1506.4|1506.6|1506.4|1507.4|1507|1506.4|1506.2|6252
1612453870000|2021-02-04 15:51:10|1506.8|1506.6|1506.6|1506.4|1507|1506.6|1506.6|1506|5261
1612453880000|2021-02-04 15:51:20|1506.8|1506.6|1507|1506.6|1507|1506.8|1506.6|1506|5920
1612453890000|2021-02-04 15:51:30|1506.8|1506.4|1507|1506.8|1507.4|1507|1506.6|1506.2|9289
1612453900000|2021-02-04 15:51:40|1506.8|1506.6|1506.4|1506|1507|1506.8|1506.2|1506|4433
1612453910000|2021-02-04 15:51:50||1506.2||1506.2||1506.2||1506.2|0
1612453920000|2021-02-04 15:52:00|1506.2|1506|1506|1505.6|1506.4|1506.2|1506|1505.6|3014
1612453930000|2021-02-04 15:52:10|1506.2|1505.8|1506|1505.6|1507.2|1507|1506|1505.6|17254
1612453940000|2021-02-04 15:52:20|1506.2|1505.8|1506|1505.6|1506.4|1506|1506|1505.6|1504
1612453950000|2021-02-04 15:52:30|1505.8|1505.8|1506.2|1506|1506.2|1506|1505.6|1505.2|2192
1612453960000|2021-02-04 15:52:40|1506.4|1505.8|1505|1504.8|1506.4|1506|1505|1504.4|3499
1612453970000|2021-02-04 15:52:50|1505.2|1505|1504.8|1504.6|1505.4|1505|1504.6|1504.4|2592
1612453980000|2021-02-04 15:53:00|1504.6|1504.4|1505|1504.6|1505.2|1504.8|1504.6|1504.4|1625
1612453990000|2021-02-04 15:53:10|||||||||2
1612454000000|2021-02-04 15:53:20|1505.2|1504.8|1505.4|1504.8|1505.6|1505.2|1505.2|1504.8|2211
1612454010000|2021-02-04 15:53:30|1505.6|1505.4|1506|1505.6|1506.2|1505.8|1505.4|1505.4|3324
1612454020000|2021-02-04 15:53:40|1505.8|1505.8|1506.4|1506|1506.4|1506.2|1505.8|1505.4|3775
1612454030000|2021-02-04 15:53:50|1506.2|1505.8|1506.4|1506|1506.4|1506|1505.8|1505.4|903
1612454040000|2021-02-04 15:54:00|1506.2|1505.8|1505.6|1505.4|1506.4|1506|1505.6|1505.4|6144
1612454050000|2021-02-04 15:54:10|1505.4|1505.2|1505|1504.6|1505.6|1505.2|1504.6|1504.4|7108
1612454060000|2021-02-04 15:54:20|1504.8|1504.4|1504.6|1504.4|1504.8|1504.6|1504.4|1504.2|5882
1612454070000|2021-02-04 15:54:30|1504.4|1504.2|1505.2|1504.8|1505.2|1504.8|1504.4|1504.2|5158
1612454080000|2021-02-04 15:54:40|1505|1505|1505.4|1505|1505.4|1505|1505|1504.8|1600
1612454090000|2021-02-04 15:54:50|1505.2|1505.2|1505.2|1505|1505.8|1505.4|1505|1504.6|5023
1612454100000|2021-02-04 15:55:00|1505|1504.8|1504.4|1504|1505.2|1504.8|1504.2|1503.8|7772
1612454110000|2021-02-04 15:55:10|1504.6|1504.2|1504.2|1503.8|1504.6|1504.2|1504|1503.6|265
1612454120000|2021-02-04 15:55:20|1504|1503.6|1503.4|1503|1504.2|1503.6|1503.2|1503|5127
1612454130000|2021-02-04 15:55:30|1503.2|1502.8|1503.2|1502.8|1503.4|1503|1503|1502.6|4893
1612454140000|2021-02-04 15:55:40|1503|1502.6|1503.6|1503.2|1503.6|1503.2|1502.8|1502.6|7356
1612454150000|2021-02-04 15:55:50|1503.4|1503.4|1504|1503.6|1504.2|1503.8|1503.4|1503.2|6518
1612454160000|2021-02-04 15:56:00|1504.2|1503.8|1504.2|1503.8|1504.2|1504|1504|1503.6|4182
1612454170000|2021-02-04 15:56:10|1504|1503.6|1504.2|1503.8|1504.2|1503.8|1503.8|1503.4|1804
1612454180000|2021-02-04 15:56:20|1504|1503.6|1502.6|1502.4|1504|1503.6|1502.4|1502.2|16833
1612454190000|2021-02-04 15:56:30|1502.8|1502.6|1502.8|1502.4|1503|1502.6|1502.6|1502.2|20358
1612454200000|2021-02-04 15:56:40|1503|1502.6|1502.4|1502|1503.6|1503.2|1502.2|1502|19030
1612454210000|2021-02-04 15:56:50|1502.6|1502.2|1503|1502.6|1503|1502.8|1502.4|1502|12356
1612454220000|2021-02-04 15:57:00|1502.8|1502.4|1502.6|1502|1503|1502.8|1502.6|1502|8482
1612454230000|2021-02-04 15:57:10|1502.8|1502.2|1503|1502.4|1503|1502.8|1502.6|1502.2|4356
1612454240000|2021-02-04 15:57:20|1502.8|1502.2|1502.6|1502.2|1503|1502.4|1502.2|1502|2215
1612454250000|2021-02-04 15:57:30|1502.4|1502.4|1502.6|1502.2|1503|1502.6|1502.4|1502.2|4023
1612454260000|2021-02-04 15:57:40|1502.8|1502.4|1502.2|1502|1502.8|1502.4|1502.2|1502|4714
1612454270000|2021-02-04 15:57:50|1502|1501.8|1502.2|1501.8|1502.4|1502|1501.8|1501.4|3883
1612454280000|2021-02-04 15:58:00|1502|1501.6|1502.2|1501.6|1502.4|1502|1501.8|1501.6|3636
1612454290000|2021-02-04 15:58:10|1502|1501.4|1501.8|1501.6|1502|1501.6|1501.8|1501.4|685
1612454300000|2021-02-04 15:58:20|1502|1501.8|1503.4|1503|1503.4|1503|1501.8|1501.6|9934
1612454310000|2021-02-04 15:58:30|1503.2|1502.8|1502.8|1502.4|1503.4|1503.2|1502.6|1502.4|6821
1612454320000|2021-02-04 15:58:40|1503|1502.6|1503|1502.8|1503|1502.8|1503|1502.6|1187
1612454330000|2021-02-04 15:58:50|1503.2|1503|1503|1502.6|1503.4|1503|1502.8|1502.4|3109
1612454340000|2021-02-04 15:59:00|1503.2|1502.8|1503|1502.8|1503.4|1503|1503|1502.6|3509
1612454350000|2021-02-04 15:59:10|1502.8|1502.6|1503.2|1502.6|1503.2|1502.8|1502.8|1502.4|3988
1612454360000|2021-02-04 15:59:20|1503|1502.8|1502.6|1502.2|1503.2|1503|1502.2|1502|17662
1612454370000|2021-02-04 15:59:30|1502.4|1502.4|1502.8|1502.4|1502.8|1502.4|1502.4|1502.2|5908
1612454380000|2021-02-04 15:59:40|1503|1502.6|1503|1502.8|1503.2|1503|1502.8|1502.4|2437
1612454390000|2021-02-04 15:59:50|1502.8|1502.6|1502.4|1502|1502.8|1502.6|1502.2|1502|15342
1612454400000|2021-02-04 16:00:00|1502.2|1501.8|1501.2|1501|1502.4|1502|1501.2|1501|16705
1612454410000|2021-02-04 16:00:10|1501.4|1500.8|1500.6|1500.2|1501.4|1501|1500.4|1500.2|12973
1612454420000|2021-02-04 16:00:20|1500.8|1500.4|1502.2|1501.8|1502.4|1501.8|1500.6|1500.4|23167
1612454430000|2021-02-04 16:00:30|1502.4|1502|1502.2|1501.8|1502.4|1502.2|1502|1501.6|3136
1612454440000|2021-02-04 16:00:40|1502|1501.6|1502|1501.4|1502.2|1501.6|1501.6|1501.4|120
1612454450000|2021-02-04 16:00:50|1502.4|1501.6|1502|1501.6|1502.4|1501.8|1502|1501.4|5325
1612454460000|2021-02-04 16:01:00|1502.2|1501.8|1502.8|1502.4|1502.8|1502.4|1502.2|1501.8|6741
1612454470000|2021-02-04 16:01:10|1503|1502.6|1503|1502.8|1503.2|1503|1502.8|1502.6|5980
1612454480000|2021-02-04 16:01:20|1503.2|1503|1504.2|1503.8|1504.2|1503.8|1503.2|1503|5181
1612454490000|2021-02-04 16:01:30|1504|1504|1504|1503.8|1504.2|1504|1503.8|1503.6|2692
1612454500000|2021-02-04 16:01:40|1504.2|1504|1504|1503.6|1504.2|1504|1503.8|1503.6|1681
1612454510000|2021-02-04 16:01:50|1503.8|1503.4|1504.4|1504.2|1504.4|1504.2|1503.6|1503.2|30275
1612454520000|2021-02-04 16:02:00|1504.2|1504|1504.4|1504|1504.4|1504.2|1504.2|1504|1651
1612454530000|2021-02-04 16:02:10|1504.2|1504.2|1504|1503.6|1504.2|1504.2|1504|1503.6|15661
1612454540000|2021-02-04 16:02:20|1503.8|1503.4|1503.8|1503.6|1503.8|1503.6|1503.6|1503.2|11341
1612454550000|2021-02-04 16:02:30|1503.6|1503.4|1503.6|1503.2|1503.6|1503.4|1503.4|1503.2|2334
1612454560000|2021-02-04 16:02:40|1503.4|1503|1503.2|1503|1503.6|1503.2|1503.2|1503|1903
1612454570000|2021-02-04 16:02:50|1503.4|1503.2|1503.4|1503|1503.4|1503.2|1503.4|1503|1096
1612454580000|2021-02-04 16:03:00|1503.6|1503.2|1504.4|1504|1504.4|1504|1503.6|1503|7659
1612454590000|2021-02-04 16:03:10|1504.2|1503.8|1504|1503.6|1504.2|1503.8|1503.6|1503.2|9463
1612454600000|2021-02-04 16:03:20|1504.2|1503.8|1504.6|1504.2|1504.6|1504.4|1504.2|1503.8|2751
1612454610000|2021-02-04 16:03:30|1504.8|1504.4|1504.8|1504.4|1504.8|1504.4|1504.6|1504.2|1450
1612454620000|2021-02-04 16:03:40|1505|1504.6|1505.6|1505.2|1505.6|1505.2|1505|1504.6|6182
1612454630000|2021-02-04 16:03:50|1505.8|1505.4|1506|1505.8|1506|1505.8|1505.6|1505.4|0
1612454640000|2021-02-04 16:04:00|1505.8|1505.6|1505.4|1505|1505.8|1505.6|1505.2|1504.8|17299
1612454650000|2021-02-04 16:04:10|1505.2|1504.8|1505|1504.8|1505.4|1505|1504.8|1504.6|1818
1612454660000|2021-02-04 16:04:20|1505.2|1505|1505.6|1505|1505.6|1505.2|1505.2|1505|4194
1612454670000|2021-02-04 16:04:30|1505.8|1505.2|1506|1505.6|1506|1505.6|1505.8|1505.2|940
1612454680000|2021-02-04 16:04:40|1506.2|1505.8|1506.4|1506|1506.6|1506|1506.2|1505.8|2417
1612454700000|2021-02-04 16:05:00|1506.6|1506.2|1506.6|1506.2|1506.6|1506.4|1506.4|1506|2611
1612454710000|2021-02-04 16:05:10|1506.4|1506|1506|1505.4|1506.4|1506.2|1505.8|1505.4|4451
1612454720000|2021-02-04 16:05:20|1506.2|1505.6|1506.6|1506.4|1506.6|1506.4|1506.2|1505.4|16983
1612454730000|2021-02-04 16:05:30|1506.4|1506.2|1506.2|1505.8|1506.4|1506.2|1505.8|1505.6|4471
1612454740000|2021-02-04 16:05:40|1506.4||1506.4||1506.4||1506.4||0
1612454750000|2021-02-04 16:05:50|1506.2|1505.6|1506.4|1506.2|1506.4|1506.2|1506|1505.6|2265
1612454760000|2021-02-04 16:06:00|1506.6|1506.4|1507|1506.6|1507.2|1506.8|1506.6|1506.2|34882
1612454770000|2021-02-04 16:06:10|1507.2|1506.8|1507.2|1506.6|1507.2|1507|1507.2|1506.6|844
1612454780000|2021-02-04 16:06:20|1507|1506.8|1507.2|1506.8|1507.2|1506.8|1506.6|1506.2|5858
1612454790000|2021-02-04 16:06:30|1507|1506.6|1506.8|1506.4|1507|1506.8|1506.8|1506.4|1457
1612454800000|2021-02-04 16:06:40|1507.2|1506.2|1507.4|1507|1507.4|1507.2|1507|1506.2|10150
1612454810000|2021-02-04 16:06:50|1507.2|1506.8|1507.4|1507|1507.4|1507|1507.2|1506.8|0
1612454820000|2021-02-04 16:07:00|1507.6|1507.2|1507.8|1507.4|1507.8|1507.6|1507.4|1507.2|6262
1612454830000|2021-02-04 16:07:10|1508|1507.6|1508|1507.6|1508|1507.6|1507.6|1507.2|649
1612454840000|2021-02-04 16:07:20|1507.8|1507.4|1507.8|1507.6|1508|1507.8|1507.8|1507.4|418
1612454850000|2021-02-04 16:07:30|1507.6|1507.4|1507.6|1507.4|1507.8|1507.4|1507.6|1507.2|1305
1612454860000|2021-02-04 16:07:40|1507.4|1507.2|1507.2|1507|1507.6|1507.2|1507|1506.8|2226
1612454870000|2021-02-04 16:07:50|1507|1506.8|1506.4|1506|1507|1506.8|1506.2|1506|4249
1612454880000|2021-02-04 16:08:00|1506.2|1505.8|1506.4|1506|1506.4|1506.2|1506|1505.8|4755
1612454890000|2021-02-04 16:08:10|1506.2|1505.8|1506.4|1506|1506.4|1506|1506|1505.8|555
1612454900000|2021-02-04 16:08:20|1506.2|1505.8|1505.8|1505.4|1506.4|1505.8|1505.6|1505.4|2502
1612454910000|2021-02-04 16:08:30|1505.6|1505.2|1505|1504.6|1505.6|1505.2|1504.8|1504.6|6599
1612454920000|2021-02-04 16:08:40|1504.8|1504.4|1504.6|1504.2|1504.8|1504.6|1504.6|1504.2|600
1612454930000|2021-02-04 16:08:50|1504.4|1504|1505|1504.6|1505|1504.6|1503.8|1503.6|8679
1612454940000|2021-02-04 16:09:00|1504.8|1504.8|1505.8|1505.4|1506|1505.6|1504.8|1504.6|5825
1612454950000|2021-02-04 16:09:10|1505.6|1505.2|1505.6|1505.2|1505.8|1505.2|1505.6|1505.2|0
1612454960000|2021-02-04 16:09:20|1505.4|1505|1505.6|1505.4|1505.6|1505.4|1505.2|1505|118
1612454970000|2021-02-04 16:09:30|1505.8||1505.8||1505.8||1505.8||494
1612454980000|2021-02-04 16:09:40|1505.6|1505.6|1505.4|1505|1505.8|1505.6|1505.4|1505|1024
1612454990000|2021-02-04 16:09:50|1505.6|1505.2|1505.8|1505.6|1505.8|1505.6|1505.6|1505.2|47
1612455000000|2021-02-04 16:10:00|1506|1505.8|1506|1505.6|1506.4|1506|1505.6|1505.4|17158
1612455010000|2021-02-04 16:10:10|1506.2|1505.8|1506|1505.4|1506.2|1505.8|1505.8|1505.4|351
1612455020000|2021-02-04 16:10:20|1505.8|1505.6|1506.4|1506|1506.4|1506|1505.6|1505.6|1159
1612455030000|2021-02-04 16:10:30|1506.2||1506.4||1506.4||1506.2||407
1612455040000|2021-02-04 16:10:40|1506.6|1506.2|1506.4|1506.2|1506.6|1506.4|1506.4|1506|610
1612455050000|2021-02-04 16:10:50|1506.6|1506.4|1506.6|1506.2|1506.8|1506.4|1506.4|1506.2|310
1612455060000|2021-02-04 16:11:00|1506.4|1506|1505.8|1505.4|1506.6|1506|1505.8|1505.4|2645
1612455070000|2021-02-04 16:11:10|1506|1505.6|1505.6|1505|1506|1505.6|1505.2|1505|4851
1612455080000|2021-02-04 16:11:20|1505.8|1505.4|1506.2|1505.8|1506.4|1505.8|1505.6|1505.4|5694
1612455090000|2021-02-04 16:11:30|1506|1506|1506.6|1506.2|1506.6|1506.4|1506|1505.6|1774
1612455100000|2021-02-04 16:11:40|1506.4|1506.4|1508|1507.6|1508|1507.6|1506.4|1506.4|6371
1612455110000|2021-02-04 16:11:50|1508.2|1507.8|1507.6|1507.4|1508.4|1508|1507.4|1507.2|10319
1612455120000|2021-02-04 16:12:00|1507.4|1507.2|1506.2|1505.6|1507.4|1507.2|1506|1505.6|5121
1612455130000|2021-02-04 16:12:10|1506|1505.8|1506|1505.6|1506.2|1506|1506|1505.6|929
1612455140000|2021-02-04 16:12:20|1505.8|1505.4|1506|1505.6|1506|1505.8|1505.6|1505.4|1689
1612455150000|2021-02-04 16:12:30|1506.2|1505.8|1506.2|1505.8|1506.2|1506|1506|1505.6|8414
1612455160000|2021-02-04 16:12:40|1506.4|1506|1506.8|1506.4|1506.8|1506.6|1506.4|1506|1342
1612455170000|2021-02-04 16:12:50|1507|1506.6|1506.6|1506.2|1507|1506.8|1506.4|1506.2|3028
1612455180000|2021-02-04 16:13:00|1506.8|1506.4|1506.6|1506.2|1506.8|1506.4|1506.4|1506.2|1894
1612455190000|2021-02-04 16:13:10|1506.8|1506.4|1506.6|1506.2|1506.8|1506.4|1506.4|1506.2|1604
1612455200000|2021-02-04 16:13:20|1506.4|1506.4|1506.6|1506.2|1506.6|1506.4|1506.4|1506.2|0
1612455210000|2021-02-04 16:13:30|1506.4|1506|1507.2|1506.8|1507.6|1507.2|1506.2|1506|25452
1612455220000|2021-02-04 16:13:40|1507|1507|1507.2|1506.8|1507.2|1507|1507|1506.8|2433
1612455230000|2021-02-04 16:13:50|1507|1506.6|1506.4|1506.2|1507.2|1506.8|1506.2|1505.8|3145
1612455240000|2021-02-04 16:14:00|1506.6|1506|1506.4|1506|1506.6|1506.4|1506.2|1505.8|5069
1612455250000|2021-02-04 16:14:10|1506.6|1506.2|1506.4|1506|1506.6|1506.2|1506|1505.8|8081
1612455260000|2021-02-04 16:14:20|1506.6|1506.2|1506.6|1506|1506.6|1506.4|1506.4|1506|6903
1612455270000|2021-02-04 16:14:30|1506.4|1506.2|1506.2|1505.8|1506.6|1506.2|1506.2|1505.8|4153
1612455280000|2021-02-04 16:14:40|1506.4|1506|1506.2|1505.8|1506.4|1506.2|1505.8|1505.2|10457
1612455290000|2021-02-04 16:14:50|1506.4|1506|1507|1506.4|1507|1506.6|1506.4|1506|7500
1612455300000|2021-02-04 16:15:00|1506.8|1506.2|1506.8|1506.2|1507|1506.6|1506.8|1506.2|1350
1612455310000|2021-02-04 16:15:10|1507|1506.4|1507.4|1506.8|1507.6|1507|1507|1506.4|631
1612455320000|2021-02-04 16:15:20|1507.6|1507|1507.2|1506.8|1507.6|1507|1506.8|1506.2|1876
1612455330000|2021-02-04 16:15:30|1507.4|1506.6|1506.4|1505.8|1507.4|1506.8|1506.4|1505.8|789
1612455340000|2021-02-04 16:15:40|1506.6|1506|1506.2|1505.6|1506.6|1506|1506|1505.4|449
1612455350000|2021-02-04 16:15:50|1506|1505.4|1506.8|1506|1506.8|1506|1506|1505.4|1066
1612455360000|2021-02-04 16:16:00|1506.6|1505.8|1507|1506.4|1507|1506.4|1506.6|1505.8|401
1612455370000|2021-02-04 16:16:10|1506.8|1506.2|1506.2|1505.6|1506.8|1506.2|1505.8|1505.4|202
1612455380000|2021-02-04 16:16:20|1506|1505.4|1506.2|1505.6|1506.4|1505.8|1505.8|1505.2|50
1612455390000|2021-02-04 16:16:30|1506.6|1506.2|1506.6|1506.2|1506.8|1506.4|1506.6|1506.2|189
1612455410000|2021-02-04 16:16:50|1506.8|1506.4|1507|1506.6|1507|1506.6|1506.8|1506.2|1390
1612455420000|2021-02-04 16:17:00|1506.8|1506.4|1506.8|1506|1507|1506.6|1506.8|1506|58
1612455430000|2021-02-04 16:17:10|1507|1506.2|1506.8|1506|1507|1506.2|1506.6|1506|0
1612455440000|2021-02-04 16:17:20|1507|1506.2|1506.8|1506.4|1507|1506.4|1506.8|1506.2|25
1612455450000|2021-02-04 16:17:30|1507|1506.6|1507.2|1506.6|1507.4|1507|1507|1506.6|4658
1612455460000|2021-02-04 16:17:40|1507.6|1507.2|1507.8|1507.2|1508|1507.6|1507.6|1507|1362
1612455470000|2021-02-04 16:17:50|1507.6|1507|1508.2|1507.4|1508.2|1507.4|1507.6|1507|600
1612455480000|2021-02-04 16:18:00|1507.8|1507.2|1508.6|1508|1508.6|1508|1507.8|1507.2|258
1612455490000|2021-02-04 16:18:10|1508.4|1507.8|1508.6|1508.2|1508.8|1508.4|1508.4|1507.8|0
1612455500000|2021-02-04 16:18:20|1508.8|1508|1508.2|1507.6|1508.8|1508.2|1508.2|1507.6|534
1612455510000|2021-02-04 16:18:30|1508|1507.4|1508.6|1508|1508.6|1508|1508|1507.4|0
1612455520000|2021-02-04 16:18:40|1508.4|1507.8|1508.4|1507.8|1508.6|1508|1508.4|1507.8|0
1612455530000|2021-02-04 16:18:50|1508.6|1507.6|1508|1507.4|1508.6|1507.8|1508|1507.4|0
1612455540000|2021-02-04 16:19:00|1508.2|1507.6|1508|1507.4|1508.2|1507.6|1507.8|1507.4|254
1612455550000|2021-02-04 16:19:10|1508.2|1507.6|1508.4|1507.8|1508.4|1507.8|1508|1507.4|524
1612455560000|2021-02-04 16:19:20|1508.2|1507.6|1508.4|1508|1508.4|1508|1508.2|1507.6|0
1612455570000|2021-02-04 16:19:30|1509|1508.4|1509.6|1509|1509.8|1509.2|1508.8|1508.2|4245
1612455580000|2021-02-04 16:19:40|1509.8|1509.4|1510.6|1510|1510.6|1510|1509.8|1509.4|4612
1612455590000|2021-02-04 16:19:50|1510.4|1510.2|1510.4|1509.8|1510.6|1510.2|1510|1509.4|1027
1612455600000|2021-02-04 16:20:00|1510.2|1509.4|1510.2|1509.6|1510.4|1509.8|1510.2|1509.4|492
1612455610000|2021-02-04 16:20:10|1510.6|1510|1509.6|1509|1510.6|1510|1509.6|1509|1081
1612455620000|2021-02-04 16:20:20|1509.8|1509.2|1509.4|1509|1509.8|1509.2|1509.2|1508.8|250
1612455630000|2021-02-04 16:20:30|1509.2|1508.8|1509.8|1509.2|1509.8|1509.2|1509.2|1508.8|84
1612455640000|2021-02-04 16:20:40|1509.6|1509|1509.8|1509.2|1509.8|1509.2|1509.6|1509|0
1612455650000|2021-02-04 16:20:50|1510|1509.4|1511|1510.4|1511.2|1510.6|1510|1509.4|1646
1612455660000|2021-02-04 16:21:00|1511.2|1510.6|1511|1510.4|1511.2|1510.8|1511|1510.4|929
1612455670000|2021-02-04 16:21:10|1510.8|1510.6|1510.8|1510.2|1511.2|1510.6|1510.8|1510.2|148
1612455680000|2021-02-04 16:21:20|1511|1510.4|1510.8|1510.2|1511|1510.4|1510.8|1510.2|0
1612455690000|2021-02-04 16:21:30|1511.2|1510.8|1510.8|1510.2|1511.2|1510.8|1510.4|1510|1048
1612455700000|2021-02-04 16:21:40|1510.6|1510.4|1510.6|1510|1511|1510.4|1510.6|1510|1075
1612455710000|2021-02-04 16:21:50|1510.8|1510.2|1510.8|1510.2|1510.8|1510.4|1510.6|1510|1013
1612455720000|2021-02-04 16:22:00|1511.4|1510.8|1512.6|1512|1512.8|1512.2|1511.4|1510.8|1868
1612455730000|2021-02-04 16:22:10|1512.8|1512.2|1512.4|1511.6|1512.8|1512.2|1512|1511.4|1506
1612455740000|2021-02-04 16:22:20|1512.2|1511.8|1512.2|1511.8|1512.4|1511.8|1512.2|1511.6|686
1612455750000|2021-02-04 16:22:30|1511.2|1510.8|1511.8|1511.2|1511.8|1511.2|1511.2|1510.8|381
1612455760000|2021-02-04 16:22:40|1511.6|1510.8|1511.4|1510.8|1511.6|1511|1511.2|1510.6|915
1612455770000|2021-02-04 16:22:50|1511.6|1511.4|1512|1511.2|1512.2|1511.6|1511.6|1511.2|213
1612455780000|2021-02-04 16:23:00|1512.6|1511.6|1512|1511.4|1512.6|1512|1512|1511.4|699
1612455790000|2021-02-04 16:23:10|1511.8|1511.2|1512.2|1511.6|1512.4|1511.8|1511.8|1511.2|550
1612455800000|2021-02-04 16:23:20|1512|1511.4|1512.2|1511.6|1512.2|1511.6|1512|1511.4|1037
1612455810000|2021-02-04 16:23:30|1512|1511.4|1511.8|1511.2|1512.2|1511.6|1511.6|1511|173
1612455820000|2021-02-04 16:23:40|1512|1511.4|1512.2|1511.4|1512.4|1511.8|1512|1511.4|1029
1612455830000|2021-02-04 16:23:50|1512.4|1511.6|1511.6|1511.2|1512.4|1511.6|1511.6|1511.2|548
1612455840000|2021-02-04 16:24:00|1512|1511.4|1511.6|1511|1512|1511.6|1511.6|1511|504
1612455850000|2021-02-04 16:24:10|1511.4|1510.8|1511.4|1510.8|1511.6|1511|1511.2|1510.6|208
1612455860000|2021-02-04 16:24:20|1511.2|1510.6|1511.6|1511|1511.6|1511|1511.2|1510.6|342
1612455870000|2021-02-04 16:24:30|1511.8|1511.4|1513|1512.2|1513|1512.2|1511.8|1511.4|2178
1612455880000|2021-02-04 16:24:40|1512.8|1512|1513.6|1513|1513.6|1513|1512.8|1512|110
1612455890000|2021-02-04 16:24:50|1513.4|1512.8|1513.6|1512.8|1513.6|1513.2|1513.4|1512.8|8
1612455900000|2021-02-04 16:25:00|1513.4|1512.6|1513.4|1512.6|1513.6|1512.8|1513|1512.6|250
1612455910000|2021-02-04 16:25:10|1513.2|1512.8|1513.4|1513|1513.4|1513|1513.2|1512.6|10
1612455920000|2021-02-04 16:25:20|1513.2|1512.8|1513.2|1512.6|1513.6|1512.8|1513.2|1512.6|100
1612455930000|2021-02-04 16:25:30|1513.6|1513.2|1513.6|1513.2|1513.6|1513.2|1513.4|1513|2250
1612455940000|2021-02-04 16:25:40|1513.2|1513|1513|1512.6|1513.2|1513|1512.8|1512.4|176
1612455950000|2021-02-04 16:25:50|1512.8|1512.4|1512.4|1511.8|1513|1512.6|1512.4|1511.8|200
1612455960000|2021-02-04 16:26:00|1512.6|1512|1511.8|1511.2|1512.6|1512|1511.8|1511.2|574
1612455970000|2021-02-04 16:26:10|1512|1511.4|1512|1511.6|1512|1511.6|1511.8|1511.4|0
1612455980000|2021-02-04 16:26:20|1512.2|1512|1512.6|1512|1512.6|1512|1512.2|1511.8|1150
1612455990000|2021-02-04 16:26:30|1512.8|1512.4|1512.6|1512.2|1512.8|1512.4|1512.4|1512|93
1612456000000|2021-02-04 16:26:40|1512.4|1512|1512.8|1512|1513.2|1512.6|1512.4|1512|151
1612456010000|2021-02-04 16:26:50|1512.6|1512.2|1512.8|1512.4|1512.8|1512.4|1512.2|1511.8|668
1612456020000|2021-02-04 16:27:00|1513|1512.6|1512.4|1511.8|1513|1512.6|1512.4|1511.8|635
1612456030000|2021-02-04 16:27:10|1512.8|1512.2|1512.6|1511.8|1512.8|1512.2|1512.4|1511.8|0
1612456040000|2021-02-04 16:27:20|1512.4|1512|1512.6|1512|1512.6|1512|1512.4|1511.8|226
1612456050000|2021-02-04 16:27:30|1512.4|1511.8|1512|1511.6|1512.4|1511.8|1511.8|1511.2|400
1612456060000|2021-02-04 16:27:40|1511.8|1511.4|1511.8|1511.4|1512.2|1511.6|1511.8|1511.4|600
1612456070000|2021-02-04 16:27:50|1512|1511.6|1512|1511.6|1512|1511.6|1511.8|1511.4|0
1612456080000|2021-02-04 16:28:00|1511.8|1511.4|1512.6|1512.2|1512.6|1512.2|1511.8|1511.4|455
1612456090000|2021-02-04 16:28:10|1512.8|1512.4|1512.8|1512.2|1513|1512.6|1512.8|1512.2|1546
1612456100000|2021-02-04 16:28:20|1513|1512.4|1513.2|1512.4|1513.2|1512.4|1513|1512.4|405
1612456110000|2021-02-04 16:28:30|1512.4|1511.8|1512.2|1511.6|1512.4|1511.8|1512|1511.4|49
1612456120000|2021-02-04 16:28:40|1512.6|1512|1512.4|1511.6|1512.6|1512|1512.2|1511.6|688
1612456130000|2021-02-04 16:28:50|1512.6|1511.8|1512.4|1511.8|1512.6|1512|1512.4|1511.8|1000
1612456140000|2021-02-04 16:29:00|1512|1511.2|1511.8|1511.2|1512|1511.2|1511.4|1510.8|944
1612456150000|2021-02-04 16:29:10|1512|1511.6|1511.6|1511|1512|1511.6|1511.6|1511|180
1612456160000|2021-02-04 16:29:20|1512|1511.4|1512.8|1512.2|1512.8|1512.2|1512|1511.4|1400
1612456170000|2021-02-04 16:29:30|1512.6|1512|1512.8|1512.2|1512.8|1512.2|1512.4|1511.8|1290
1612456180000|2021-02-04 16:29:40|1512.6|1512|1513|1512.2|1513.2|1512.6|1512.6|1512|391
1612456190000|2021-02-04 16:29:50|1513.2|1512.4|1512.8|1512|1513.2|1512.4|1512.8|1511.8|300
1612512020000|2021-02-05 08:00:20|1526|1525|1527.8|1525.8|1529|1526.6|1526|1525|262346
1612512030000|2021-02-05 08:00:30|1526.6|1525.4|1524.4|1522.2|1526.6|1525.4|1523.4|1522|12158
1612512040000|2021-02-05 08:00:40|1525|1523|1523.6|1522.6|1525.4|1523.8|1523.4|1522.2|7031
1612512050000|2021-02-05 08:00:50|1523.4|1522.2|1523.4|1522.6|1523.4|1522.6|1522.4|1521.4|1506
1612512060000|2021-02-05 08:01:00|1523.8|1523|1522.4|1521.6|1523.8|1523|1521.6|1521|26273
1612512070000|2021-02-05 08:01:10|1522.2|1522|1521.6|1521|1522.6|1522|1521.2|1520|8006
1612512080000|2021-02-05 08:01:20|1520.8|1520.8|1520.8|1520|1521.6|1520.8|1519.6|1518.8|20199
1612512090000|2021-02-05 08:01:30|1520.6|1519.4|1520.8|1520.2|1521.2|1520.2|1520.4|1519.2|8074
1612512100000|2021-02-05 08:01:40|1521.8|1520.4|1520.4|1519.4|1521.8|1520.8|1519|1518.4|16358
1612512110000|2021-02-05 08:01:50|1520.6|1519.6|1520.6|1520|1521|1520.4|1519.8|1518.6|5267
1612512120000|2021-02-05 08:02:00|1520.4|1520.2|1519.2|1517.8|1520.8|1520.2|1518.6|1517.2|3092
1612512130000|2021-02-05 08:02:10|1518.4|1518|1517.4|1516.6|1519.2|1518|1517.4|1516.4|2483
1612512140000|2021-02-05 08:02:20|1518|1517|1517.4|1516.6|1518.4|1517.6|1517|1516.4|5097
1612512150000|2021-02-05 08:02:30|1516.8|1516.4|1514.2|1513.4|1517.4|1516.6|1514|1513|43218
1612512160000|2021-02-05 08:02:40|1514.4|1513.6|1516|1515.2|1516.2|1515.2|1514|1513.6|18931
1612512170000|2021-02-05 08:02:50|1515.8|1514.8|1515.2|1514|1515.8|1514.8|1515|1514|1118
1612512180000|2021-02-05 08:03:00|1515.6|1514.6|1514.2|1513.4|1515.6|1514.6|1513.4|1513|7368
1612512190000|2021-02-05 08:03:10|1514.4|1513.2|1509.4|1508.8|1515|1514.4|1509.2|1508.6|60396
1612512200000|2021-02-05 08:03:20|1509.6|1508.6|1509.8|1508.8|1509.8|1509.4|1509.4|1508.6|8797
1612512210000|2021-02-05 08:03:30|1509.6|1508.6|1509.2|1508.6|1509.8|1509.4|1509|1508.4|9656
1612512220000|2021-02-05 08:03:40|1509.6|1508.4|1512|1511|1513.2|1512|1509.6|1508.4|21374
1612512230000|2021-02-05 08:03:50|1512.2|1511.4|1512.2|1511|1513.6|1512.6|1511.8|1510.8|22637
1612512240000|2021-02-05 08:04:00|1512|1511.4|1511|1510.2|1512.4|1511.6|1511|1510.2|4225
1612512250000|2021-02-05 08:04:10|1511.2|1510.4|1512|1510.8|1512.4|1511.6|1511.2|1510.4|6734
1612512260000|2021-02-05 08:04:20|1511.8|1511.6|1511.4|1510.6|1512|1511.6|1511|1510.4|8193
1612512270000|2021-02-05 08:04:30|1511.2|1510.4|1510.6|1509|1511.4|1510.6|1510.6|1509|5380
1612512280000|2021-02-05 08:04:40|1510.4|1509.2|1509|1508|1510.6|1510|1509|1508|2296
1612512290000|2021-02-05 08:04:50|1508.8|1507.8|1508.6|1508|1509|1508.2|1507.8|1507|13263
1612512300000|2021-02-05 08:05:00|1508.4|1507.6|1507|1506.2|1508.4|1507.6|1506.8|1506.2|8022
1612512310000|2021-02-05 08:05:10|1506.8|1506|1507.4|1506.8|1507.8|1507.2|1506.4|1505|30098
1612512320000|2021-02-05 08:05:20|1507.6|1506.6|1509.8|1508.6|1509.8|1508.6|1507|1506.2|39820
1612512330000|2021-02-05 08:05:30|1509.6|1509|1511|1509.8|1511|1510|1509.6|1508.6|2310
1612512340000|2021-02-05 08:05:40|1510.8|1509.6|1511.8|1510.8|1511.8|1511|1510.2|1509.6|5261
1612512350000|2021-02-05 08:05:50|1511.6|1511|1515|1514.2|1515|1514.2|1510.8|1510|30866
1612512360000|2021-02-05 08:06:00|1514.8|1514|1514.8|1514|1514.8|1514.2|1513.2|1512.6|3361
1612512370000|2021-02-05 08:06:10|1514.6|1514.2|1515|1514.2|1515|1514.2|1514|1513|1824
1612512380000|2021-02-05 08:06:20|1514.8|1514.4|1513|1512.8|1516.2|1515.4|1512.2|1511.2|12434
1612512390000|2021-02-05 08:06:30|1512.8|1512|1513|1512|1514|1513|1512.8|1512|4563
1612512400000|2021-02-05 08:06:40|1513.2|1512.8|1514.6|1513.6|1514.6|1513.6|1513|1512|3783
1612512410000|2021-02-05 08:06:50|1515|1513.8|1517.8|1517|1517.8|1517|1514.8|1513.8|14505
1612512420000|2021-02-05 08:07:00|1518.2|1517.4|1518.6|1517.8|1518.8|1518|1517.4|1516.4|13648
1612512430000|2021-02-05 08:07:10|1518|1517.6|1516|1515|1518.6|1517.8|1516|1515|3249
1612512440000|2021-02-05 08:07:20|1516.2|1515.2|1516.2|1516|1516.2|1516|1516.2|1515.2|519
1612512450000|2021-02-05 08:07:30|1516.8|1516.2|1517.8|1516.8|1517.8|1516.8|1516.8|1516|13830
1612512460000|2021-02-05 08:07:40|1517.6|1516.6|1515.8|1514.8|1517.6|1516.6|1515.8|1514.2|7897
1612512470000|2021-02-05 08:07:50|1516|1515|1517.8|1517.2|1517.8|1517.2|1516|1515|8619
1612512480000|2021-02-05 08:08:00|1517.6|1516.8|1518.8|1518.4|1519|1518.8|1517.4|1516.8|20049
1612512490000|2021-02-05 08:08:10|1518.6|1518|1520.8|1520|1521|1520.6|1518.6|1518|22412
1612512500000|2021-02-05 08:08:20|1520.4|1519.8|1519.8|1519.4|1520.8|1519.8|1519.6|1518.6|6098
1612512510000|2021-02-05 08:08:30|1519.6|1519.2|1520.8|1520.4|1520.8|1520.4|1519.4|1519|3373
1612512520000|2021-02-05 08:08:40|1521|1520.8|1519.4|1519|1521|1520.8|1518.8|1518.4|15194
1612512530000|2021-02-05 08:08:50|1519.8|1519.2|1518.2|1517.6|1520|1519.6|1518.2|1517.4|4328
1612512540000|2021-02-05 08:09:00|1518|1517.2|1518.2|1517.4|1518.4|1517.6|1517.4|1517|239
1612512550000|2021-02-05 08:09:10|1518.4|1517.6|1517.6|1517|1518.4|1518|1517.6|1517|17621
1612512560000|2021-02-05 08:09:20|1517.4|1516.6|1517.6|1517|1517.6|1517|1517.4|1516.2|137
1612512570000|2021-02-05 08:09:30|1517.4|1516.2|1516.8|1516|1517.6|1516.6|1516.2|1515.2|20808
1612512580000|2021-02-05 08:09:40|1517|1516.2|1518.8|1517.8|1518.8|1518.2|1517|1516.2|17884
1612512590000|2021-02-05 08:09:50|1519|1518|1519.2|1518.6|1519.8|1519|1518.8|1518|7844
1612512600000|2021-02-05 08:10:00|1519.4|1518.8|1519.4|1518.6|1519.8|1519|1518.8|1517.8|1739
1612512610000|2021-02-05 08:10:10|1519.2|1518.2|1519.8|1519.2|1519.8|1519.4|1518.8|1518.2|7438
1612512620000|2021-02-05 08:10:20|1520|1519.4|1522|1521.2|1522|1521.4|1520|1519.2|19493
1612512630000|2021-02-05 08:10:30|1522.4|1521.4|1522.4|1521.6|1522.8|1522|1521.8|1521|10456
1612512640000|2021-02-05 08:10:40|1522|1521.4|1518.6|1518|1522.4|1521.4|1518.6|1518|16978
1612512650000|2021-02-05 08:10:50|1518.8|1518.2|1521.4|1520.2|1521.6|1520.6|1518.4|1518.2|4067
1612512660000|2021-02-05 08:11:00|1521.2|1520.4|1522.2|1521|1523.4|1521.8|1521|1520.2|75032
1612512670000|2021-02-05 08:11:10|1522|1521.2|1521.8|1520.8|1522|1521.2|1520.6|1520|3137
1612512680000|2021-02-05 08:11:20|1521.4|1520.6|1521.4|1520.6|1521.8|1520.8|1520.6|1519.8|8677
1612512690000|2021-02-05 08:11:30|1521.2|1520.4|1520.4|1519.8|1521.2|1520.4|1519.8|1519|2584
1612512700000|2021-02-05 08:11:40|1520.2|1519.6|1518.4|1517.8|1520.2|1519.6|1518.4|1517.8|14564
1612512710000|2021-02-05 08:11:50|1518.2|1517.6|1519.4|1518.6|1519.4|1518.6|1516.6|1516|34762
1612512720000|2021-02-05 08:12:00|1519.6|1519|1519|1518.6|1519.8|1519|1518.6|1517.6|15281
1612512730000|2021-02-05 08:12:10|1518.8|1518.4|1519.6|1518.8|1519.8|1519.2|1518.6|1517.8|5763
1612512740000|2021-02-05 08:12:20|1519.8|1519.2|1519.6|1519|1519.8|1519.2|1519.2|1518.2|4009
1612512750000|2021-02-05 08:12:30|1519.8|1519.2|1519.4|1518.6|1520.4|1519.6|1518.6|1517.8|22053
1612512760000|2021-02-05 08:12:40|1519.2|1518.8|1518|1517|1519.4|1518.8|1517.6|1517|1676
1612512770000|2021-02-05 08:12:50|1518.2|1517.2|1518|1517.2|1519.2|1518.4|1518|1517.2|13550
1612512780000|2021-02-05 08:13:00|1518.2|1517.6|1519|1518.6|1519|1518.8|1517.8|1517.4|5784
1612512790000|2021-02-05 08:13:10|1519.4|1518.8|1520|1519.6|1520|1519.6|1519.4|1518.8|4674
1612512800000|2021-02-05 08:13:20|1520.2|1519.8|1520.8|1520|1521.8|1520.8|1520|1519.6|6161
1612512810000|2021-02-05 08:13:30|1520.6|1519.6|1520.4|1519.4|1520.6|1519.6|1519.6|1519|13072
1612512820000|2021-02-05 08:13:40|1520.2|1519.6|1519.2|1518.8|1520.2|1519.6|1519.2|1518.8|2651
1612512830000|2021-02-05 08:13:50|1519.6|1519.4|1520|1519.4|1520.4|1520|1519.6|1519.2|8236
1612512840000|2021-02-05 08:14:00|1519.8|1519.2|1518.2|1517.4|1519.8|1519.2|1518.2|1517.4|4473
1612512850000|2021-02-05 08:14:10|1518.6|1517.6|1519|1518.8|1519.4|1518.8|1518|1517|17433
1612512860000|2021-02-05 08:14:20|1518.8|1518.6|1518.8|1518.4|1518.8|1518.6|1518.6|1517.8|430
1612512870000|2021-02-05 08:14:30|1519|1518.6|1521|1520.8|1521.2|1520.8|1519|1518.4|15498
1612512880000|2021-02-05 08:14:40|1521.2|1521|1521.8|1521|1522|1521.4|1520.8|1520.2|12237
1612512890000|2021-02-05 08:14:50|1521.6|1520.8|1521.6|1521|1522.8|1522|1521.6|1520.8|3242
1612512900000|2021-02-05 08:15:00|1521.4|1520.8|1521.8|1520.8|1521.8|1521.2|1520.8|1520.2|5969
1612512910000|2021-02-05 08:15:10|1521.6|1520.4|1522.4|1522|1523|1522.2|1520.8|1520.4|2129
1612512920000|2021-02-05 08:15:20|1522.2|1521.8|1523|1522.6|1523|1522.6|1522.2|1521.8|4977
1612512930000|2021-02-05 08:15:30|1522.8|1522.4|1524|1523.4|1524.2|1524|1522.8|1522.4|10614
1612512940000|2021-02-05 08:15:40|1524.2|1524|1525|1524.2|1526|1525.6|1524|1523.8|46752
1612512950000|2021-02-05 08:15:50|1524.8|1524.4|1525.2|1524.4|1525.6|1524.8|1523.4|1522.6|12699
1612512960000|2021-02-05 08:16:00|1525|1524.2|1524.8|1524|1525|1524.4|1524.4|1524|5411
1612512970000|2021-02-05 08:16:10||1524.2||1524.2||1524.2||1524|173
1612512980000|2021-02-05 08:16:20|1525|1524.4|1524|1523.8|1525.6|1524.6|1523.8|1523.6|23841
1612512990000|2021-02-05 08:16:30|1523.8|1523.6|1523.6|1523.2|1523.8|1523.6|1523.2|1522.6|3551
1612513000000|2021-02-05 08:16:40|1523.4|1523|1523.2|1522.6|1523.8|1523.6|1523.2|1522.6|6403
1612513010000|2021-02-05 08:16:50|1523.4|1522.8|1521.6|1521.2|1523.6|1523|1521.6|1521.2|7341
1612513020000|2021-02-05 08:17:00|1521.4|1521|1521.4|1521|1521.8|1521.2|1520.4|1520|12687
1612513030000|2021-02-05 08:17:10|1521.6|1521.2|1521|1520.6|1521.8|1521.4|1520.8|1520.2|13489
1612513040000|2021-02-05 08:17:20|1520.8|1520.4|1520.6|1519.8|1521|1520.4|1520.2|1519.4|6744
1612513050000|2021-02-05 08:17:30|1520.2|1519.6|1521.2|1520.8|1522.4|1521.8|1519.8|1519.4|30127
1612513060000|2021-02-05 08:17:40|1521|1520.6|1520.8|1520.4|1521.2|1521|1520.6|1519.6|7794
1612513070000|2021-02-05 08:17:50|1520.6|1520.2|1521|1520.6|1521.8|1520.8|1520.6|1520.2|5086
1612513080000|2021-02-05 08:18:00|1520.8|1520.4|1523.2|1522.2|1523.4|1522.2|1520.2|1519.2|37133
1612513090000|2021-02-05 08:18:10|1523.4|1522.4|1522.6|1522.2|1523.6|1522.6|1522.2|1521.4|332
1612513100000|2021-02-05 08:18:20|1522.4|1522|1524|1523|1524|1523|1522.4|1522|12895
1612513110000|2021-02-05 08:18:30|1523.8|1523.2|1523|1522.2|1523.8|1523.4|1523|1522.2|7436
1612513120000|2021-02-05 08:18:40|1523.2|1522|1522.6|1522.2|1523.2|1522.2|1522.6|1521.8|82
1612513130000|2021-02-05 08:18:50|1522.8|1522.4|1523.8|1523.2|1524|1523.2|1522.8|1522.2|1006
1612513140000|2021-02-05 08:19:00|1523.4|1523|1522.8|1522.4|1523.4|1523|1522.2|1522|1790
1612513150000|2021-02-05 08:19:10|1522.6|1522.6|1522.6|1522.2|1523|1522.6|1522.4|1522|4677
1612513160000|2021-02-05 08:19:20|1522.4|1522|1522.2|1521.4|1523|1522.2|1521.8|1521.2|5396
1612513170000|2021-02-05 08:19:30|1522|1521.6|1522|1521.4|1522.2|1521.8|1521.6|1521.4|159
1612513180000|2021-02-05 08:19:40|1521.8|1521.2|1521.8|1521|1522.2|1521.4|1521.6|1521|756
1612513190000|2021-02-05 08:19:50|1522|1521.4|1522|1521.6|1522|1521.6|1521.8|1521.4|0
1612513200000|2021-02-05 08:20:00|1521.8|1521.4|1520.6|1520.2|1521.8|1521.4|1520.2|1519.4|1643
1612513210000|2021-02-05 08:20:10|1520.4|1519.8|1520.6|1520|1520.6|1520|1520.4|1519.6|166
1612513220000|2021-02-05 08:20:20|1520.4|1519.6|1520.6|1519.6|1520.6|1520|1519.8|1519|5523
1612513230000|2021-02-05 08:20:30|1520.4|1519.8|1520.6|1519.6|1521.4|1520.8|1520.4|1519.6|1548
1612513240000|2021-02-05 08:20:40|1520.8|1519.8|1521.4|1521|1522.4|1521.8|1520.8|1519.8|17002
1612513250000|2021-02-05 08:20:50|1521.6|1521.2|1522|1521.6|1522.2|1521.6|1521.6|1521|550
1612513260000|2021-02-05 08:21:00|1521.8|1521.2|1522.4|1522|1522.4|1522|1521.8|1521.2|960
1612513270000|2021-02-05 08:21:10|1522.6|1522.2|1522.8|1522.2|1523.4|1522.8|1522.4|1522|3276
1612513280000|2021-02-05 08:21:20|1523|1522.4|1522.8|1522.4|1524|1523.8|1522.8|1522.4|13160
1612513290000|2021-02-05 08:21:30|1522.6|1522.2|1523.2|1522.4|1523.2|1523|1522.6|1522.2|11922
1612513300000|2021-02-05 08:21:40|1523.4|1523|1523|1522.4|1523.4|1523|1523|1522.4|39
1612513310000|2021-02-05 08:21:50|1523.2|1522.6|1523.2|1522.4|1523.8|1522.8|1523|1522.4|23826
1612513320000|2021-02-05 08:22:00|1523|1522.2|1522.6|1522|1523|1522.2|1522.2|1522|5103
1612513330000|2021-02-05 08:22:10|1522.8|1522.2|1523.6|1523.2|1523.6|1523.2|1522.6|1522.2|9849
1612513340000|2021-02-05 08:22:20|1523.4||1523.6||1523.6||1523.4||808
1612513350000|2021-02-05 08:22:30|1523.4|1523|1522.8|1522.4|1523.6|1523.2|1522.6|1522.4|37945
1612513360000|2021-02-05 08:22:40|1522.6|1522.6|1523.6|1523.2|1523.6|1523.2|1522.6|1522.6|5028
1612513370000|2021-02-05 08:22:50|1523.8|1523.4|1523.8|1523.2|1524|1523.6|1523.4|1523|7836
1612513380000|2021-02-05 08:23:00|1524|1523.4|1524.2|1524|1524.2|1524|1523.6|1523.2|4280
1612513390000|2021-02-05 08:23:10|1524|1523.6|1523|1522.6|1524.2|1524|1522.8|1522.4|15341
1612513400000|2021-02-05 08:23:20|1522.8|1522.4|1521|1520.4|1522.8|1522.4|1520.8|1520.2|17747
1612513410000|2021-02-05 08:23:30|1520.8|1520.2|1520.6|1519.8|1520.8|1520.2|1520|1519.4|4276
1612513420000|2021-02-05 08:23:40|1520.4|1520|1520.8|1520.6|1520.8|1520.6|1520.4|1520|5960
1612513430000|2021-02-05 08:23:50|1520.6|1520.2|1520.8|1520.2|1520.8|1520.4|1520.6|1520|869
1612513440000|2021-02-05 08:24:00|1520.6|1520|1522|1521.4|1522.6|1521.8|1520.4|1520|16958
1612513450000|2021-02-05 08:24:10|1521.8|1521.2|1521.4|1520.6|1521.8|1521.4|1521.4|1520.6|1460
1612513460000|2021-02-05 08:24:20|1521.6|1521.2|1521.4|1521|1521.8|1521.4|1521.2|1521|5645
1612513470000|2021-02-05 08:24:30|1521.6|1521.2|1521.6|1521|1521.8|1521.6|1521.2|1520.6|6175
1612513480000|2021-02-05 08:24:40|1521.4|1520.8|1522|1521.6|1522|1521.6|1521.2|1520.8|4582
1612513490000|2021-02-05 08:24:50|1521.8|1521.8|1522|1521.6|1522|1521.8|1521.8|1521.6|484
1612513500000|2021-02-05 08:25:00|1521.8|1521.8|1521.6|1521.2|1522|1521.8|1521|1520.6|3834
1612513510000|2021-02-05 08:25:10|1521.8|1521.4|1521.6|1521.2|1521.8|1521.6|1521.6|1521.2|805
1612513520000|2021-02-05 08:25:20|1521.4|1521.4|1521.8|1521.2|1522.2|1521.6|1521.4|1521.2|740
1612513530000|2021-02-05 08:25:30|1521.6|1521|1520.8|1520.2|1521.8|1521|1520.6|1520|5215
1612513540000|2021-02-05 08:25:40|1520.6|1520.4|1520.6|1520|1521.2|1520.6|1520.6|1520|1685
1612513550000|2021-02-05 08:25:50|1520.4|1519.8|1520.4|1519.8|1520.4|1520|1519.8|1519|2680
1612513560000|2021-02-05 08:26:00|1520.2|1519.6|1519.6|1519|1520.4|1519.8|1519.6|1519|2
1612513570000|2021-02-05 08:26:10|1519.8|1519.2|1519.8|1519.2|1520.2|1519.6|1519.6|1519|0
1612513580000|2021-02-05 08:26:20|1519.6|1519.4|1519.8|1519|1519.8|1519.4|1519.4|1519|72
1612513590000|2021-02-05 08:26:30|1519.6|1518.6|1519.4|1518.8|1519.8|1519.2|1518.2|1518|11934
1612513600000|2021-02-05 08:26:40|1519.2|1518.4|1518.6|1518.2|1519.4|1519|1518.6|1518.2|600
1612513610000|2021-02-05 08:26:50|1518.8|1518.4|1519.6|1519.2|1520|1519.4|1518.8|1518.2|2831
1612513620000|2021-02-05 08:27:00|1519.8|1519.4|1520.6|1520|1520.6|1520|1519.4|1518.8|4907
1612513630000|2021-02-05 08:27:10|1520.8|1520.2|1520|1519.4|1521|1520.2|1519.8|1519.2|3938
1612513640000|2021-02-05 08:27:20|1520.2|1519.2|1521|1520.2|1521|1520.2|1520.2|1519.2|966
1612513650000|2021-02-05 08:27:30|1520.8|1520|1521.4|1521|1521.4|1521.2|1520.4|1519.6|887
1612513660000|2021-02-05 08:27:40|1521.8|1521.2|1520.6|1520|1522|1521.2|1520.6|1520|7800
1612513670000|2021-02-05 08:27:50|1520.4|1519.8|1520|1519.8|1520.4|1520|1519.6|1519|4130
1612513680000|2021-02-05 08:28:00|1519.8|1519.6|1519.4|1518.6|1519.8|1519.6|1519|1518.4|3228
1612513690000|2021-02-05 08:28:10|1519|1518.4|1517.8|1517.2|1519.4|1518.4|1517.8|1517|24557
1612513700000|2021-02-05 08:28:20|1518|1517.4|1518.2|1517.6|1518.4|1517.6|1517.8|1517.4|500
1612513710000|2021-02-05 08:28:30|1518.4|1517.4|1518.4|1517.6|1518.4|1517.6|1518|1517.4|49
1612513720000|2021-02-05 08:28:40|1518.6|1517.8|1520|1519.2|1520|1519.2|1518.2|1517.8|25752
1612513730000|2021-02-05 08:28:50|1519.8|1518.8|1520|1519.4|1520|1519.4|1519.8|1518.8|1048
1612513740000|2021-02-05 08:29:00|1519.8|1519.2|1519.8|1519|1520|1519.2|1519.4|1518.6|150
1612513750000|2021-02-05 08:29:10|1520|1519.2|1519.4|1518.6|1520|1519.4|1519.4|1518.6|1333
1612513760000|2021-02-05 08:29:20|1519|1518.4|1519.2|1518.8|1519.4|1518.8|1519|1518.2|1274
1612513770000|2021-02-05 08:29:30|1519.4|1519|1519.4|1518.4|1519.8|1519|1519|1518.4|5390
1612513780000|2021-02-05 08:29:40|1519.6|1518.6|1519.8|1518.8|1519.8|1519.4|1519.6|1518.6|3787
1612513790000|2021-02-05 08:29:50|1519.6|1518.6|1518.6|1518|1519.6|1518.6|1518.2|1518|2677
1612513800000|2021-02-05 08:30:00|1518.8|1518.2|1518.2|1517.4|1518.8|1518.2|1517.8|1517.2|24245
1612513810000|2021-02-05 08:30:10|1517.8|1517.2|1517|1516.4|1517.8|1517.2|1517|1516.2|2093
1612513820000|2021-02-05 08:30:20|1517.4|1516.6|1518.2|1517.2|1518.2|1517.2|1517.2|1516.6|975
1612513830000|2021-02-05 08:30:30|1518|1517.6|1518.2|1517.6|1518.4|1517.6|1517.8|1517.2|1825
1612513840000|2021-02-05 08:30:40|1518.4|1517.4|1518|1517.6|1518.6|1518.2|1518|1517.2|546
1612513850000|2021-02-05 08:30:50|1517.8|1517.4|1518.2|1517.6|1518.2|1517.6|1517.8|1517.2|206
1612513860000|2021-02-05 08:31:00|1518.4|1517.8|1518.6|1518|1519|1518.6|1518.4|1517.6|4662
1612513870000|2021-02-05 08:31:10|1518.8|1518.2|1519.8|1519.4|1519.8|1519.4|1518.8|1518.2|1140
1612513880000|2021-02-05 08:31:20|1519.6|1519.6|1520|1519.4|1520|1519.6|1519.6|1519.4|1610
1612513900000|2021-02-05 08:31:40|1520.2|1519.6|1520.4|1520|1521|1520.6|1520.2|1519.4|9996
1612513910000|2021-02-05 08:31:50|1520.2|1519.8|1520.4|1519.4|1520.4|1519.8|1520|1519.4|811
1612513920000|2021-02-05 08:32:00|1520.6|1519.6|1519.4|1519|1520.6|1519.8|1519.4|1519|19711
1612513930000|2021-02-05 08:32:10|1519.6|1519.2|1520.4|1519.6|1520.4|1519.6|1519.6|1519.2|1361
1612513940000|2021-02-05 08:32:20|1520.2|1519.4|1520.8|1519.6|1520.8|1519.6|1520.2|1519.2|0
1612513950000|2021-02-05 08:32:30|1520|1519.8|1521.4|1521|1521.4|1521|1520|1519.6|263
1612513960000|2021-02-05 08:32:40|1521.2|1520.8|1521.2|1521|1521.4|1521.2|1521.2|1520.8|1741
1612513970000|2021-02-05 08:32:50|1521.4|1520.8|1521.8|1521.4|1522|1521.6|1521.4|1520.8|5140
1612513980000|2021-02-05 08:33:00|1521.6|1521.2|1520.4|1519.6|1521.8|1521.2|1520.4|1519.6|12479
1612513990000|2021-02-05 08:33:10|1520.2|1519.4|1519.6|1519.4|1520.2|1519.4|1519.6|1518.8|1632
1612514000000|2021-02-05 08:33:20|1519.4|1519|1519.2|1519|1520|1519.2|1519.2|1518.4|2574
1612514010000|2021-02-05 08:33:30|1519.4|1519.2|1519.8|1519|1520.2|1519.8|1519.4|1518.8|13170
1612514020000|2021-02-05 08:33:40|1520|1519.2|1520|1519|1520.2|1519.8|1519.6|1518.6|10935
1612514030000|2021-02-05 08:33:50|1519.8|1519.4|1520|1519.6|1520|1519.6|1519.6|1519.4|1463
1612514040000|2021-02-05 08:34:00|1519.8|1519.4|1519.8|1519|1519.8|1519.4|1519.2|1518.6|2829
1612514050000|2021-02-05 08:34:10|1519.4|1518.8|1519|1518.4|1519.8|1519.2|1519|1518.2|414
1612514060000|2021-02-05 08:34:20|1519.2|1519|1519.6|1519|1519.8|1519.2|1519.2|1519|5990
1612514070000|2021-02-05 08:34:30|1519.8|1519.2|1519.8|1519.2|1519.8|1519.4|1519.2|1519|518
1612514080000|2021-02-05 08:34:40|1519.6|1519.4|1520.2|1519.4|1520.6|1520|1519.6|1519.2|16100
1612514090000|2021-02-05 08:34:50|1520.4|1519.8|1520|1519.8|1520.4|1519.8|1520|1519.6|0
1612514100000|2021-02-05 08:35:00|1520.2|1519.6|1520|1519.4|1520.2|1519.6|1520|1519.4|433
1612514110000|2021-02-05 08:35:10|1519.6|1519.2|1520|1519.4|1520.2|1519.8|1519.6|1519.2|6860
1612514120000|2021-02-05 08:35:20|1520.2|1519.6|1521.4|1521|1522|1521.6|1520.2|1519.6|21293
1612514130000|2021-02-05 08:35:30|1521.2|1520.8|1521.8|1521|1521.8|1521.2|1521.2|1520.6|310
1612514140000|2021-02-05 08:35:40|1521.2|1521.4|1522.2|1521.4|1522.2|1521.4|1521.2|1521|6365
1612514150000|2021-02-05 08:35:50|1522|1522|1522.2|1521.6|1522.2|1522|1521.8|1521|30
1612514160000|2021-02-05 08:36:00|1522.4|1521.8|1523.2|1522.8|1523.6|1523|1522.4|1521.8|14736
1612514170000|2021-02-05 08:36:10|1523|1523|1523.6|1523.4|1523.8|1523.4|1523|1523|1683
1612514180000|2021-02-05 08:36:20|1523.8|1523.2|1523.4|1522.8|1523.8|1523.6|1523.2|1522.6|7791
1612514190000|2021-02-05 08:36:30|1523.2|1522.6|1523.4|1523|1523.4|1523|1523|1522.6|917
1612514200000|2021-02-05 08:36:40|1523.6|1523.2|1523.6|1523.2|1523.6|1523.2|1523.4|1523|75
1612514210000|2021-02-05 08:36:50|1523.8|1523.4|1524|1523.6|1524.6|1524|1523.8|1523.2|14718
1612514220000|2021-02-05 08:37:00|1523.8|1523.4|1523.8|1523.2|1524.2|1524|1523.6|1523|8790
1612514230000|2021-02-05 08:37:10|1524|1523.4|1524|1523.2|1524.2|1523.6|1524|1523.2|40
1612514240000|2021-02-05 08:37:20|1524.2|1523.6|1524.6|1524|1524.8|1524.4|1523.8|1523.2|6060
1612514250000|2021-02-05 08:37:30|1524.4|1523.8|1523.4|1523|1524.4|1523.8|1523.4|1523|9227
1612514260000|2021-02-05 08:37:40|1523.2|1522.8|1522.6|1522|1523.2|1522.8|1522.2|1521.8|344
1612514270000|2021-02-05 08:37:50|1522.4|1521.8|1523|1522.2|1523|1522.6|1522.2|1521.8|6210
1612514280000|2021-02-05 08:38:00|1522.6|1522|1522.8|1522.6|1522.8|1522.6|1522.4|1522|1186
1612514290000|2021-02-05 08:38:10|1522.6|1522.2|1521.4|1520.6|1522.8|1522.2|1521.2|1520.4|5495
1612514300000|2021-02-05 08:38:20|1521.6|1520.8|1521|1520.2|1521.6|1521|1520.6|1520|3332
1612514310000|2021-02-05 08:38:30|1520.8|1520|1521|1520.2|1521.2|1520.4|1520.6|1520|1988
1612514320000|2021-02-05 08:38:40|1521.2|1520.4|1521|1520.6|1521.6|1521|1520.8|1520.4|4384
1612514330000|2021-02-05 08:38:50|1520.8|1520.4|1521.2|1520.6|1521.8|1521.6|1520.8|1520.2|5899
1612514340000|2021-02-05 08:39:00|1521|1520.4|1520.4|1519.8|1521|1520.6|1520.4|1519.6|3391
1612514350000|2021-02-05 08:39:10|1520.2|1520|1520.6|1520|1520.6|1520.4|1520|1520|4356
1612514360000|2021-02-05 08:39:20|1520.4|1520.2|1520.6|1520.2|1520.6|1520.4|1520.4|1519.6|8302
1612514370000|2021-02-05 08:39:30|1520.4|1519.8|1520.6|1519.8|1520.6|1520.2|1520|1519.6|10824
1612514380000|2021-02-05 08:39:40|1520.4|1519.6|1520.8|1519.8|1520.8|1520.4|1520|1519.6|2012
1612514390000|2021-02-05 08:39:50|1521|1520.4|1520|1519.4|1522|1521.4|1519.6|1519.2|11405
1612514400000|2021-02-05 08:40:00|1519.8|1519.2|1520|1519.2|1520|1519.2|1519.2|1519|966
1612514410000|2021-02-05 08:40:10|1520.2|1519.4|1521.2|1520.6|1521.2|1520.8|1520.2|1519.2|7845
1612514420000|2021-02-05 08:40:20|1521|1520.8|1521.2|1520.8|1521.4|1521.2|1520.4|1519.8|23445
1612514430000|2021-02-05 08:40:30|1521|1520.4|1521.4|1520.8|1522.8|1522|1520.8|1520.4|8917
1612514440000|2021-02-05 08:40:40|1521.2|1521|1521.2|1521|1521.4|1521|1521.2|1520.8|2667
1612514450000|2021-02-05 08:40:50|1521|1520.8|1521.6|1521.2|1521.8|1521.4|1521|1520.6|2745
1612514460000|2021-02-05 08:41:00|1521.4|1521|1522.2|1521.6|1522.2|1521.6|1521.4|1520.8|643
1612514470000|2021-02-05 08:41:10|1522|1521.4|1521.8|1521.4|1522.2|1521.4|1521.8|1521.4|0
1612514480000|2021-02-05 08:41:20|1521.6|1521.2|1521.8|1521.2|1521.8|1521.2|1521.4|1520.8|5781
1612514490000|2021-02-05 08:41:30|1522|1521.4|1522.8|1522.4|1523|1522.4|1521.6|1521.2|7783
1612514500000|2021-02-05 08:41:40|1522.6|1522.2|1522.8|1522.2|1523.6|1522.8|1522.6|1522|3250
1612514510000|2021-02-05 08:41:50|1522.6|1522|1522.4|1522|1522.6|1522|1522.2|1522|2113
1612514520000|2021-02-05 08:42:00|1522.6|1522.2|1522.6|1522|1522.6|1522.2|1521.8|1521.4|7497
1612514530000|2021-02-05 08:42:10|1522.8|1522.2|1522.8|1522.2|1523|1522.4|1522.6|1522|390
1612514540000|2021-02-05 08:42:20|1523|1522.4|1523.4|1523|1523.6|1523|1523|1522.4|4861
1612514550000|2021-02-05 08:42:30|1523.2|1522.8|1523|1522.6|1523.4|1522.8|1523|1522.4|1161
1612514560000|2021-02-05 08:42:40|1522.8|1522.4|1522.8|1522.2|1522.8|1522.4|1522.4|1522.2|785
1612514570000|2021-02-05 08:42:50|1522.6|1522.4|1522.2|1521.6|1522.6|1522.4|1522|1521.6|2643
1612514580000|2021-02-05 08:43:00|1522.4|1521.8|1523.2|1522.8|1523.2|1522.8|1522.4|1521.8|3448
1612514590000|2021-02-05 08:43:10|1523.4|1522.4|1522.8|1522.4|1523.4|1522.8|1522.8|1522.4|0
1612514600000|2021-02-05 08:43:20|1523|1522.6|1523.4|1523|1523.4|1523|1522.8|1522.6|157
1612514610000|2021-02-05 08:43:30|1523.2|1522.8|1522.2|1521.8|1523.2|1522.8|1522.2|1521.8|1661
1612514620000|2021-02-05 08:43:40|1522|1521.6|1521.8|1521.2|1522.2|1521.6|1521.4|1521.2|0
1612514630000|2021-02-05 08:43:50||1521.4||1521.4||1521.4||1521.2|0
1612514640000|2021-02-05 08:44:00|1522|1521.6|1522|1521.4|1522|1521.8|1522|1521.4|1990
1612514650000|2021-02-05 08:44:10|1522.2|1521.6|1522.4|1521.8|1522.6|1521.8|1522|1521.6|3167
1612514660000|2021-02-05 08:44:20|1522.6|1522|1522.8|1522.6|1523|1522.6|1522.4|1522|2812
1612514670000|2021-02-05 08:44:30|1522.6|1522.4|1522.8|1522.6|1523|1522.6|1522.6|1522.4|2263
1612514680000|2021-02-05 08:44:40|1523|1522.4|1522.8|1522.6|1523|1522.8|1522.8|1522.4|496
1612514690000|2021-02-05 08:44:50|1523|1522.8|1523.4|1523|1523.6|1523.2|1523|1522.8|4497
1612514700000|2021-02-05 08:45:00|1523.2|1522.8|1523.6|1523|1523.6|1523.2|1523.2|1522.8|1198
1612514710000|2021-02-05 08:45:10|1523.4|1522.8|1523.4|1522.8|1523.6|1523|1523.2|1522.8|316
1612514720000|2021-02-05 08:45:20|1523.6|1523|1524.8|1524.6|1525|1524.6|1523.6|1523|6558
1612514730000|2021-02-05 08:45:30|1525|1524.4|1524.8|1524.6|1525.2|1525|1524.8|1524.4|17466
1612514740000|2021-02-05 08:45:40|1525|1524.8|1525.4|1525|1525.4|1525.2|1525|1524.8|3989
1612514750000|2021-02-05 08:45:50|1525.6|1525.2|1525.8|1525.4|1526|1525.6|1525.6|1525|1565
1612514760000|2021-02-05 08:46:00|1526|1525.6|1527.4|1526.6|1527.6|1526.6|1526|1525.6|8524
1612514770000|2021-02-05 08:46:10|1527.6|1526.4|1527|1526.6|1527.6|1526.8|1526.4|1526.2|8259
1612514780000|2021-02-05 08:46:20|1527.2|1526.8|1526.8|1526.4|1527.4|1527.2|1526.2|1526|9308
1612514790000|2021-02-05 08:46:30|1526.6|1526.6|1527.2|1527|1527.2|1527|1526.6|1526.4|944
1612514800000|2021-02-05 08:46:40|1527|1526.8|1527.6|1527.2|1527.6|1527.2|1526.6|1526.4|3826
1612514810000|2021-02-05 08:46:50|1527.8|1527.4|1528.4|1528|1528.6|1528.4|1527.4|1527.2|22294
1612514820000|2021-02-05 08:47:00|1528.2|1527.8|1527.6|1527.4|1528.4|1527.8|1527.6|1527.4|3260
1612514830000|2021-02-05 08:47:10|1527.4|1527.2|1526.4|1526|1527.4|1527.2|1526.2|1525.8|3944
1612514840000|2021-02-05 08:47:20|1526.2|1525.8|1526.2|1526|1526.2|1526|1526|1525|1655
1612514850000|2021-02-05 08:47:30|1526|1525.8|1525.6|1525.2|1526.2|1525.8|1525.4|1525|2523
1612514860000|2021-02-05 08:47:40|1525.4|1525.4|1525.4|1525|1526.4|1526.2|1525.2|1525|5390
1612514870000|2021-02-05 08:47:50|1525.6|1525.2|1525.8|1525.6|1525.8|1525.6|1525.2|1525|5554
1612514880000|2021-02-05 08:48:00|1526|1525.8|1526.6|1526.2|1527|1526.6|1526|1525.8|8152
1612514890000|2021-02-05 08:48:10|1526.4|1526.4|1526.2|1525.8|1526.6|1526.4|1526|1525.8|5152
1612514900000|2021-02-05 08:48:20|1526||1526||1526.4||1526||0
1612514910000|2021-02-05 08:48:30|1526.2|1526|1526|1525.6|1526.4|1526|1525.4|1525|5924
1612514920000|2021-02-05 08:48:40|1526.2||1526.2||1526.2||1526.2||0
1612514930000|2021-02-05 08:48:50|1526.4|1525.8|1526.8|1526.4|1527|1526.8|1526.2|1525.8|8165
1612514940000|2021-02-05 08:49:00|1527|1526.6|1527.8|1527.2|1528|1527.6|1526.8|1526.4|6697
1612514950000|2021-02-05 08:49:10|1527.6|1527|1527.4|1527|1527.6|1527.2|1527|1526.8|1102
1612514960000|2021-02-05 08:49:20|1527.6|1527.2|1528.2|1527.8|1528.2|1527.8|1527.6|1527|2304
1612514970000|2021-02-05 08:49:30|1528|1527.6|1527.8|1527.6|1528|1527.6|1527.6|1527.4|5778
1612514980000|2021-02-05 08:49:40|1527.6|1527.4|1527.8|1527.4|1527.8|1527.4|1527.2|1527|7976
1612514990000|2021-02-05 08:49:50|1527.6|1527.6|1529|1528.6|1529.2|1529|1527.6|1527.6|23040
1612515000000|2021-02-05 08:50:00|1528.8|1528.4|1528.8|1528.4|1529|1528.8|1528.4|1528|2417
1612515010000|2021-02-05 08:50:10|1528.6|1528.2|1528.2|1527.8|1529.2|1529|1528.2|1527.8|10039
1612515020000|2021-02-05 08:50:20|1528|1527.6|1528.6|1528|1528.6|1528.2|1528|1527.6|2395
1612515030000|2021-02-05 08:50:30|1528.8|1528.2|1529.2|1528.8|1529.4|1529|1528.8|1528.2|14804
1612515040000|2021-02-05 08:50:40|1529|1529|1528.8|1528.4|1529|1529|1528.4|1528|1333
1612515050000|2021-02-05 08:50:50|1529|1528.6|1529.2|1529|1529.6|1529|1528.4|1528|7274
1612515060000|2021-02-05 08:51:00|1529|1528.8|1529|1528.8|1529.2|1528.8|1529|1528.8|393
1612515070000|2021-02-05 08:51:10|1529.2|1529|1528.8|1528.4|1529.2|1529|1528.4|1528.2|7361
1612515080000|2021-02-05 08:51:20|1528.6|1528.2|1529|1528.8|1529|1528.8|1528.4|1528|3853
1612515090000|2021-02-05 08:51:30|1529.2|1529|1529.4|1529.2|1529.6|1529.4|1529.2|1529|4492
1612515100000|2021-02-05 08:51:40|1529.6|1529.4|1529.4|1529|1529.6|1529.4|1529.4|1529|2363
1612515110000|2021-02-05 08:51:50|1529.6|1529.2|1529.6|1529.2|1529.6|1529.4|1529.6|1529.2|150
1612515120000|2021-02-05 08:52:00|1529.4|1529|1528.4|1528.2|1529.6|1529|1528.4|1528|7784
1612515130000|2021-02-05 08:52:10|1528.2|1528|1529.4|1529|1529.8|1529.6|1528.2|1528|8671
1612515140000|2021-02-05 08:52:20|1529.6|1529.2|1529.6|1529.2|1529.6|1529.4|1529.6|1529|781
1612515150000|2021-02-05 08:52:30|1529.4|1529.4|1529.6|1529.4|1529.6|1529.4|1529.4|1529.2|1683
1612515160000|2021-02-05 08:52:40|1529.4|1529.2|1529.6|1529.2|1529.6|1529.4|1529.4|1529|1516
1612515170000|2021-02-05 08:52:50|1529.8|1529.4|1529.8|1529.4|1529.8|1529.6|1529.8|1529.4|153
1612515180000|2021-02-05 08:53:00|1529.6|1529.6|1529.8|1529.4|1530.4|1530|1529.6|1529.4|44741
1612515190000|2021-02-05 08:53:10|1529.6|1529.2|1528|1527.4|1529.6|1529.2|1528|1527.4|10361
1612515200000|2021-02-05 08:53:20||1527.2||1527.2||1527.2||1527|0
1612515210000|2021-02-05 08:53:30|1527.8|1527|1526.2|1526|1527.8|1527.2|1526.2|1526|10437
1612515220000|2021-02-05 08:53:40|1526.4|1526.2|1527|1526.8|1527|1526.8|1526.4|1526|10973
1612515230000|2021-02-05 08:53:50|1526.8|1526.6|1528|1527.6|1528|1527.6|1526.4|1526.2|15379
1612515240000|2021-02-05 08:54:00|1527.8|1527.8|1527.8|1527.4|1527.8|1527.8|1527.4|1527.2|6762
1612515250000|2021-02-05 08:54:10|1527.6|1527.2|1528|1527.6|1528.2|1527.8|1527.6|1527.2|4737
1612515260000|2021-02-05 08:54:20|1527.8|1527.8|1527.4|1527|1527.8|1527.8|1527.4|1527|1529
1612515270000|2021-02-05 08:54:30|1527.6|1527.2|1527.8|1527.6|1528|1527.8|1527.6|1527|3023
1612515280000|2021-02-05 08:54:40|1528|1527.8|1527.6|1527.2|1528.2|1528|1527.4|1527|4997
1612515290000|2021-02-05 08:54:50|1527.8|1527.4|1527.8|1527.4|1527.8|1527.6|1527.8|1527.2|1127
1612515300000|2021-02-05 08:55:00|1528|1527.6|1527.8|1527.6|1528|1527.8|1527.8|1527.4|1994
1612515310000|2021-02-05 08:55:10|1528|1527.8|1528.4|1528|1529|1528.6|1528|1527.8|5718
1612515320000|2021-02-05 08:55:20|1528.6|1527.8|1528.4|1528.2|1528.8|1528.2|1527.6|1527.2|1716
1612515330000|2021-02-05 08:55:30|1528.6|1528|1529|1528.2|1529|1528.4|1528.6|1528|94
1612515340000|2021-02-05 08:55:40|1528.8|1528|1529|1528.2|1529|1528.2|1528.2|1528|1220
1612515350000|2021-02-05 08:55:50|1528.6|1528.4|1529.6|1529|1529.6|1529.2|1528.6|1528.4|12329
1612515360000|2021-02-05 08:56:00|1529.4|1528.8|1528.8|1528.4|1529.4|1528.8|1528.4|1528|6938
1612515370000|2021-02-05 08:56:10|1528.6|1528.2|1530.2|1529.8|1530.2|1530|1528.6|1528.2|11930
1612515380000|2021-02-05 08:56:20|1530|1529.6|1530.2|1530|1530.2|1530|1529.6|1529.2|2080
1612515390000|2021-02-05 08:56:30|1530|1529.6|1529.8|1529.4|1530|1529.8|1529.8|1529.4|1508
1612515400000|2021-02-05 08:56:40|1530|1529.6|1530.2|1529.8|1530.2|1529.8|1530|1529.4|186
1612515410000|2021-02-05 08:56:50|1530|1530|1529.6|1529.2|1530|1530|1529.4|1529.2|3735
1612515420000|2021-02-05 08:57:00|1529.8|1529.4|1530.4|1530.2|1530.6|1530.2|1529.8|1529.2|1054
1612515430000|2021-02-05 08:57:10|1530.6|1530.4|1531.2|1530.6|1531.4|1531|1530.6|1530.2|28866
1612515440000|2021-02-05 08:57:20|1531.4|1531|1532|1531.4|1532|1531.6|1531.4|1530.6|2043
1612515450000|2021-02-05 08:57:30|1531.8|1531.8|1532|1531.6|1532.4|1532.2|1531.8|1531.6|12620
1612515460000|2021-02-05 08:57:40|1532.2|1531.8|1532.6|1532.2|1532.6|1532.4|1531.8|1531.6|10352
1612515470000|2021-02-05 08:57:50|1532.4|1532|1532.4|1532|1532.4|1532.2|1532.2|1532|5577
1612515480000|2021-02-05 08:58:00|1532.2|1531.8|1531.2|1530.8|1532.4|1531.8|1531|1530.8|4460
1612515490000|2021-02-05 08:58:10|1531.4|1531|1531.8|1531.2|1531.8|1531.6|1531.4|1530.8|5708
1612515500000|2021-02-05 08:58:20|1531.6|1531.4|1531.2|1530.8|1531.6|1531.6|1531|1530.6|1813
1612515510000|2021-02-05 08:58:30|1531.4|1531|1531.2|1530.6|1531.8|1531.4|1531|1530.6|8205
1612515520000|2021-02-05 08:58:40|1531|1530.4|1530.8|1530.2|1531|1530.6|1530.8|1530|170
1612515530000|2021-02-05 08:58:50|1530.6|1530|1530.6|1529.8|1530.6|1530|1529.8|1529.6|2493
1612515540000|2021-02-05 08:59:00|1530.8|1530|1530.8|1530.4|1531.2|1531|1530.6|1530|6437
1612515550000|2021-02-05 08:59:10|1530.6|1530.6|1531|1530.6|1531|1530.6|1530.6|1530.4|1053
1612515560000|2021-02-05 08:59:20|1530.8|1530.8|1531.4|1531|1531.6|1531.2|1530.8|1530.6|12891
1612515570000|2021-02-05 08:59:30|1531.2|1530.8|1531.8|1531.6|1532.2|1532|1531.2|1530.8|6093
1612515580000|2021-02-05 08:59:40|1532|1531.8|1532|1531.4|1532.4|1532.2|1531.8|1531.4|2432
1612515590000|2021-02-05 08:59:50|1532.2|1531.6|1532|1531.6|1532.2|1532|1531.6|1531.4|5771
1612515600000|2021-02-05 09:00:00|1531.8|1531.4|1532|1531.4|1532|1531.6|1531.4|1531.2|1032
1612515610000|2021-02-05 09:00:10|1531.8|1531.2|1531|1530.6|1531.8|1531.2|1531|1530.6|5141
1612515620000|2021-02-05 09:00:20|1531.2|1530.8|1532|1531.4|1532|1531.8|1531|1530.6|13099
1612515630000|2021-02-05 09:00:30|1531.8|1531.6|1531.8|1531.4|1532|1531.8|1531.2|1531|9443
1612515640000|2021-02-05 09:00:40|1532|1531.6|1532|1531.4|1532.2|1532|1531.6|1531.2|10582
1612515650000|2021-02-05 09:00:50|1531.8|1531.6|1532.8|1532.2|1532.8|1532.2|1531.8|1531.6|1294
1612515660000|2021-02-05 09:01:00|1533|1532.4|1533.4|1533|1533.6|1533.4|1532.8|1532.4|14974
1612515670000|2021-02-05 09:01:10|1533.2|1532.6|1531.8|1531.6|1533.2|1532.6|1531.4|1531|14790
1612515680000|2021-02-05 09:01:20|1531.6|1531.4|1531.8|1531.4|1531.8|1531.6|1531.2|1530.8|5445
1612515690000|2021-02-05 09:01:30|1532|1531.6|1532.2|1531.8|1532.2|1532|1531.8|1531.4|8871
1612515700000|2021-02-05 09:01:40|1532.4|1532|1532.2|1531.6|1532.6|1532.4|1532.2|1531.6|7374
1612515710000|2021-02-05 09:01:50|1532.4|1531.8|1532.6|1532.2|1532.6|1532.2|1532.2|1531.8|800
1612515720000|2021-02-05 09:02:00|1532.8|1532.4|1532.8|1532.4|1533|1532.6|1532.6|1532.4|4625
1612515730000|2021-02-05 09:02:10|1533||1532.8||1533||1532.8||0
1612515740000|2021-02-05 09:02:20|1532.6|1532.6|1533.2|1533|1533.4|1533|1532.6|1532.4|4158
1612515750000|2021-02-05 09:02:30|1533|1532.8|1532.8|1532.4|1533|1532.8|1532.8|1532.4|1950
1612515760000|2021-02-05 09:02:40|1532.6|1532.2|1532.6|1532.2|1532.6|1532.6|1532.4|1532.2|1053
1612515770000|2021-02-05 09:02:50|1532.8|1532.4|1532.8|1532.4|1532.8|1532.6|1532.8|1532.2|636
1612515780000|2021-02-05 09:03:00|1533|1532.2|1533.2|1532.8|1533.2|1533|1532.8|1532.2|2956
1612515790000|2021-02-05 09:03:10|1533.4|1533|1533.6|1533.2|1533.6|1533.2|1533.4|1533|413
1612515800000|2021-02-05 09:03:20|1533.4|1533|1533.4|1533.2|1533.4|1533.2|1533.2|1533|4083
1612515810000|2021-02-05 09:03:30|1533.6|1533.4|1533|1532.4|1534|1533.8|1532.8|1532.4|19158
1612515820000|2021-02-05 09:03:40|1532.8|1532.2|1532|1531.6|1532.8|1532.4|1531.6|1531.2|5769
1612515830000|2021-02-05 09:03:50|1531.8|1531.8|1532|1531.6|1532|1531.8|1531.6|1531.2|2886
1612515840000|2021-02-05 09:04:00|1532.2|1531.8|1532.4|1532|1532.8|1532.4|1532|1531.6|9158
1612515850000|2021-02-05 09:04:10|1532.2|1531.8|1532|1531.6|1532.4|1531.8|1531.8|1531.6|833
1612515860000|2021-02-05 09:04:20|1531.8|1531.4|1531.6|1531.4|1531.8|1531.4|1531.4|1531|1311
1612515870000|2021-02-05 09:04:30|1531.8|1531.6|1532.2|1531.6|1532.2|1531.8|1531.8|1531.4|3872
1612515880000|2021-02-05 09:04:40|1532|1531.8|1532.2|1532|1532.2|1532|1531.8|1531.6|2548
1612515890000|2021-02-05 09:04:50|1532|1531.8|1532.2|1531.6|1532.2|1532|1531.8|1531.6|1440
1612515900000|2021-02-05 09:05:00|1532.4|1531.8|1532.6|1532.4|1532.6|1532.4|1532.4|1531.8|1870
1612515910000|2021-02-05 09:05:10|1532.4|1532.2|1532.6|1532.4|1532.6|1532.4|1532.4|1531.8|1949
1612515920000|2021-02-05 09:05:20|1533|1532.6|1532.8|1532.2|1533|1532.6|1532.6|1532.2|3502
1612515930000|2021-02-05 09:05:30|1533.2|1532.6|1534|1533.4|1534|1533.4|1533|1532.2|10473
1612515940000|2021-02-05 09:05:40|1533.8|1533.6|1534|1533.8|1534|1533.8|1533.8|1533.6|4270
1612515950000|2021-02-05 09:05:50|1533.8|1533.6|1534|1533.8|1534|1533.8|1533.8|1533.6|1564
1612515960000|2021-02-05 09:06:00|1534.2|1534|1535.2|1534.8|1535.4|1535.2|1534.2|1534|25884
1612515970000|2021-02-05 09:06:10|1535.4|1535|1536|1535.6|1536|1535.8|1535.2|1535|8088
1612515980000|2021-02-05 09:06:20|1535.8|1535.4|1534.8|1534.4|1535.8|1535.6|1534.8|1534.4|4367
1612515990000|2021-02-05 09:06:30|1535|1534.6|1535.4|1535|1535.4|1535.2|1535|1534.6|1167
1612516000000|2021-02-05 09:06:40|1535.6|1534.8|1534.8|1534.4|1535.6|1534.8|1534.8|1534.4|1224
1612516010000|2021-02-05 09:06:50|1534.6|1534.2|1534.4|1533.8|1535|1534.8|1534.2|1533.8|6597
1612516020000|2021-02-05 09:07:00|1534.6|1534|1534.8|1534.6|1534.8|1534.6|1534.6|1534|3903
1612516030000|2021-02-05 09:07:10|1535|1534.8|1534.8|1534.4|1535|1534.8|1534.8|1534.4|1430
1612516040000|2021-02-05 09:07:20|1535|1534.6|1535|1534.8|1535|1534.8|1534.8|1534.4|442
1612516050000|2021-02-05 09:07:30|1535.2|1535|1535.4|1535|1535.4|1535|1535|1534.8|3678
1612516060000|2021-02-05 09:07:40|1535.2|1534.8|1534.6|1534.2|1535.2|1534.8|1534.6|1534|2695
1612516070000|2021-02-05 09:07:50|1534.8|1534|1534.4|1534|1534.8|1534|1534.4|1534|475
1612516080000|2021-02-05 09:08:00|1534.6|1534.2|1535|1534.6|1535|1534.6|1534.6|1534|2258
1612516090000|2021-02-05 09:08:10|1535.2|1534.8|1535.8|1535.4|1536|1535.8|1535.2|1534.8|9999
1612516100000|2021-02-05 09:08:20|1535.6|1535.2|1535.8|1535.4|1535.8|1535.6|1535.6|1535.2|2149
1612516110000|2021-02-05 09:08:30|1535.6|1535|1535.6|1535|1535.8|1535.4|1535.4|1535|5885
1612516120000|2021-02-05 09:08:40|1535.4|1535.2|1535.8|1535.6|1536|1535.6|1535.2|1535|6355
1612516130000|2021-02-05 09:08:50|1536|1535.8|1536.6|1536.2|1536.6|1536.4|1535.8|1535.8|12981
1612516140000|2021-02-05 09:09:00|1536.4|1536.4|1537.2|1536.8|1537.4|1537.2|1536.4|1536.2|4903
1612516150000|2021-02-05 09:09:10|1537|1537|1537.6|1537.2|1537.6|1537.2|1537|1536.6|1527
1612516160000|2021-02-05 09:09:20|1537.8|1537.4|1538|1537.6|1538.4|1538|1537.6|1537.4|5416
1612516170000|2021-02-05 09:09:30|1537.8|1537.4|1538.6|1538.2|1538.6|1538.2|1537.8|1537.4|3816
1612516180000|2021-02-05 09:09:40|1538.4|1538|1538.8|1538.2|1538.8|1538.4|1538.4|1538|2650
1612516190000|2021-02-05 09:09:50|1538.6|1538.4|1539|1538.8|1539|1538.8|1538.6|1538.4|1091
1612516200000|2021-02-05 09:10:00|1538.8|1538.6|1539.4|1539|1539.6|1539.4|1538.8|1538.6|9290
1612516210000|2021-02-05 09:10:10|1539.2|1539.2|1539.6|1539.2|1539.8|1539.6|1539.2|1539.2|3742
1612516220000|2021-02-05 09:10:20|1539.8|1539.4|1540|1539.8|1540|1539.8|1539.8|1539.4|7874
1612516230000|2021-02-05 09:10:30|1540.2|1540|1540.6|1540.2|1540.8|1540.4|1540.2|1539.8|40182
1612516240000|2021-02-05 09:10:40|1540.2|1540|1540.6|1540.4|1540.6|1540.4|1540.2|1540|9853
1612516250000|2021-02-05 09:10:50|1540.8|1540.6|1542.6|1542|1542.8|1542|1540.8|1540.6|28474
1612516260000|2021-02-05 09:11:00|1542.4|1542.2|1543.2|1542.8|1543.4|1543|1542.4|1542|19266
1612516270000|2021-02-05 09:11:10|1543|1543|1543|1542.6|1543.2|1543|1542.2|1542|5670
1612516280000|2021-02-05 09:11:20|1542.8|1542.4|1543|1542.6|1543.2|1542.8|1542.2|1542|5097
1612516290000|2021-02-05 09:11:30|1543.2|1542.8|1542.8|1542.2|1543.8|1543.4|1542.8|1542|17491
1612516300000|2021-02-05 09:11:40|1542.6|1542|1542.6|1542.2|1542.6|1542.4|1542.4|1542|800
1612516310000|2021-02-05 09:11:50|1542.8|1542.4|1542|1541.2|1543|1542.6|1541.4|1541|16895
1612516320000|2021-02-05 09:12:00|1542.2|1541.4|1541.4|1540.8|1542.2|1541.8|1541.2|1540.8|3269
1612516330000|2021-02-05 09:12:10|1541.6|1541|1541.8|1541.2|1541.8|1541.6|1541.4|1541|997
1612516340000|2021-02-05 09:12:20|1541.6|1541|1541.4|1541|1541.8|1541.4|1541.4|1541|25
1612516350000|2021-02-05 09:12:30|1541.6|1541.2|1541.8|1541.2|1541.8|1541.2|1541.6|1541|1401
1612516360000|2021-02-05 09:12:40|1541.4|1541.4|1541.6|1541.2|1541.8|1541.6|1541.4|1541.2|481
1612516370000|2021-02-05 09:12:50|1541.8|1541.4|1542|1541.6|1542|1541.6|1541.6|1541.2|7449
1612516380000|2021-02-05 09:13:00|1541.8|1541.8|1542|1541.4|1542|1541.8|1541.6|1541.4|665
1612516390000|2021-02-05 09:13:10||1541.6||1541.6||1541.8||1541.4|5
1612516400000|2021-02-05 09:13:20|1541.8|1541.4|1541.4|1541|1541.8|1541.4|1541.4|1541|3758
1612516410000|2021-02-05 09:13:30|1541.6|1541.2|1542.4|1542|1542.4|1542|1541.6|1541.2|6126
1612516420000|2021-02-05 09:13:40|1542.2|1542.2|1541.8|1541.4|1542.2|1542.2|1541.8|1541.4|2143
1612516430000|2021-02-05 09:13:50|1541.6|1541.2|1540.2|1539.8|1541.6|1541.2|1539.8|1539.4|18321
1612516440000|2021-02-05 09:14:00|1540|1539.6|1540|1539.6|1540|1539.6|1539.8|1539.4|2509
1612516450000|2021-02-05 09:14:10|1539.8|1539.4|1540|1539.4|1540|1539.8|1539.8|1539.4|8581
1612516460000|2021-02-05 09:14:20|1539.8|1539.6|1540|1539.6|1540|1539.6|1539.8|1539.4|1848
1612516470000|2021-02-05 09:14:30|1539.8|1539.4|1540|1539|1540|1539.4|1539.4|1539|3016
1612516480000|2021-02-05 09:14:40|1540.2|1539.2|1540.8|1540.4|1541|1540.6|1540.2|1539.2|6876
1612516490000|2021-02-05 09:14:50|1540.6||1540.8||1540.8||1540.6||0
1612516500000|2021-02-05 09:15:00|1541|1540.6|1541.6|1541.2|1541.8|1541.6|1541|1540.6|6080
1612516510000|2021-02-05 09:15:10|1541.8|1541.4|1542|1541.8|1542|1541.8|1541.8|1541.4|4844
1612516520000|2021-02-05 09:15:20|1542.2|1542|1542.8|1542.2|1543.4|1542.8|1542.2|1542|25340
1612516530000|2021-02-05 09:15:30|1543|1542.4|1542.8|1542.6|1543.2|1542.8|1542.8|1542.4|7380
1612516540000|2021-02-05 09:15:40|1543|1542.4|1543|1542.4|1543|1542.8|1542.8|1542.4|136
1612516550000|2021-02-05 09:15:50|1542.8|1542.6|1543|1542.4|1543|1542.6|1542.8|1542.4|1000
1612516560000|2021-02-05 09:16:00|1542.8|1542.2|1542.8|1542.4|1543|1542.4|1542.4|1542.2|2930
1612516570000|2021-02-05 09:16:10|1543|1542.6|1542.8|1542.6|1543|1542.6|1542.6|1542.4|2910
1612516580000|2021-02-05 09:16:20|1543|1542.8|1544|1543.6|1544.2|1543.8|1543|1542.8|18770
1612516590000|2021-02-05 09:16:30|1544.2|1543.8|1544|1543.6|1544.2|1544|1543.8|1543.4|1088
1612516600000|2021-02-05 09:16:40|1544.2|1543.8|1544.8|1544.4|1544.8|1544.4|1544.2|1543.8|6629
1612516610000|2021-02-05 09:16:50|1545|1544.6|1544|1543.6|1545|1544.8|1544|1543.6|5740
1612516620000|2021-02-05 09:17:00|1544.2|1543.8|1545.4|1545|1545.6|1545.2|1544.2|1543.8|24725
1612516630000|2021-02-05 09:17:10|1545.2|1545.2|1546.6|1546.4|1546.6|1546.4|1545|1544.8|7073
1612516640000|2021-02-05 09:17:20|1547|1546.6|1547.2|1546.8|1547.6|1547|1546.8|1546.4|11361
1612516650000|2021-02-05 09:17:30|1547|1547|1546.8|1546.4|1547|1547|1546.8|1546.4|3521
1612516660000|2021-02-05 09:17:40|1547|1546.6|1546.4|1545.8|1547.2|1546.8|1546.2|1545.8|9660
1612516670000|2021-02-05 09:17:50|1546.2|1546|1546.4|1546|1546.4|1546.2|1546.2|1545.6|0
1612516680000|2021-02-05 09:18:00|1546.6|1546.2|1547.4|1547|1547.4|1547|1546.2|1545.8|8742
1612516690000|2021-02-05 09:18:10|1547.2|1547.2|1547|1546.6|1547.2|1547.2|1547|1546.6|700
1612516700000|2021-02-05 09:18:20|1546.8|1546.4|1545.8|1545.4|1546.8|1546.4|1545.6|1545.2|14944
1612516710000|2021-02-05 09:18:30|1546|1545.6|1546.2|1545.6|1546.2|1545.8|1545.8|1545.4|0
1612516720000|2021-02-05 09:18:40|1546.4|1545.8|1547.2|1546.8|1547.2|1547|1546.4|1545.8|9033
1612516730000|2021-02-05 09:18:50|1547.4|1547|1547.2|1546.6|1547.6|1547.2|1546.8|1546.4|6378
1612516740000|2021-02-05 09:19:00|1546.8|1546.8|1547.4|1547|1547.4|1547|1546.6|1546.4|6511
1612516750000|2021-02-05 09:19:10|1547.2|1546.8|1546.6|1546.2|1547.4|1547.2|1546.6|1546.2|5275
1612516760000|2021-02-05 09:19:20|1546.8|1546.4|1546.6|1546.2|1547|1546.6|1546.6|1546.2|890
1612516770000|2021-02-05 09:19:30|1546.8|1546|1546.2|1545.8|1546.8|1546|1546|1545.8|4579
1612516780000|2021-02-05 09:19:40|1546|1545.6|1546|1545.6|1546.2|1545.8|1545.8|1545.4|2496
1612516790000|2021-02-05 09:19:50|1545.8|1545.4|1547|1546.4|1547|1546.4|1545.8|1545.4|1906
1612516800000|2021-02-05 09:20:00|1546.6|1546.2|1548.4|1548|1548.4|1548.2|1546.4|1546|60847
1612516810000|2021-02-05 09:20:10|1548.2|1547.8|1548.6|1548.4|1548.8|1548.6|1548.2|1547.8|14649
1612516820000|2021-02-05 09:20:20|1548.4|1548.2|1548.4|1548|1548.6|1548.2|1548.2|1548|2286
1612516830000|2021-02-05 09:20:30|1548.6|1548.2|1548.6|1548.2|1548.6|1548.4|1548.4|1548|2428
1612516840000|2021-02-05 09:20:40|1548.4|1548.4|1548.6|1548.4|1549.4|1549|1548.4|1548.4|45090
1612516850000|2021-02-05 09:20:50|1548.8|1548.6|1549|1548.6|1549.2|1548.8|1548.4|1548|12979
1612516860000|2021-02-05 09:21:00|1549.2|1548.8|1548.4|1548.2|1549.2|1549|1548.4|1548|13272
1612516870000|2021-02-05 09:21:10|1548.6|1548.4|1548.6|1548.2|1548.8|1548.4|1548.6|1548.2|3385
1612516880000|2021-02-05 09:21:20|1548.4|1548|1548.2|1547.8|1548.4|1548|1547.8|1547.4|7132
1612516890000|2021-02-05 09:21:30|1548|1547.6|1547.6|1547.2|1548.4|1548|1547.4|1547|390
1612516900000|2021-02-05 09:21:40|1547.4|1547|1547.6|1547.2|1548.2|1547.6|1547.2|1547|11135
1612516910000|2021-02-05 09:21:50|1547.8|1547.4|1547.6|1547.2|1547.8|1547.4|1547.4|1547.2|346
1612516920000|2021-02-05 09:22:00|1547.4|1547|1547.4|1546.8|1547.6|1547|1546.4|1546|7319
1612516930000|2021-02-05 09:22:10|1547.6|1547|1548.2|1547.4|1548.2|1548|1547.4|1547|9138
1612516940000|2021-02-05 09:22:20|1548|1548|1548.2|1547.8|1548.2|1548|1547.8|1547.4|727
1612516950000|2021-02-05 09:22:30|1548|1548|1549|1548.6|1549|1548.6|1548|1548|5551
1612516960000|2021-02-05 09:22:40|1548.8|1548.4|1548.4|1548.2|1549|1548.8|1548.4|1548.2|1386
1612516970000|2021-02-05 09:22:50|1548.6|1548.4|1549|1548.6|1549|1548.6|1548|1547.6|15486
1612516980000|2021-02-05 09:23:00|1549.2|1548.8|1549|1548.8|1549.6|1549.4|1549|1548.8|12781
1612516990000|2021-02-05 09:23:10|1549.2|1548.6|1548.6|1548.2|1549.2|1548.6|1548.4|1548.2|20766
1612517000000|2021-02-05 09:23:20|1548.8|1548.4|1548.8|1548.4|1549|1548.6|1548.6|1548.4|645
1612517010000|2021-02-05 09:23:30|1548.6|1548.2|1548|1547.6|1548.6|1548.2|1547.8|1547.6|9690
1612517020000|2021-02-05 09:23:40|1547.8|1547.4|1548.4|1548.2|1548.4|1548.2|1547.4|1547|8759
1612517030000|2021-02-05 09:23:50|1548.6|1548|1548|1547.4|1548.6|1548.4|1547.8|1547.4|8090
1612517040000|2021-02-05 09:24:00|1548.2|1547.6|1548|1547.6|1548.2|1547.8|1547.6|1547.4|4131
1612517050000|2021-02-05 09:24:10|1548.2|1547.8|1548.2|1547.8|1548.2|1547.8|1548|1547.6|2250
1612517060000|2021-02-05 09:24:20|1548|1548|1548.6|1548.2|1548.6|1548.4|1548|1547.8|21930
1612517070000|2021-02-05 09:24:30|1548.4|1548|1548|1547.4|1548.4|1548|1547.8|1547.4|6102
1612517080000|2021-02-05 09:24:40|1548.2|1547.6|1549|1548.8|1549.2|1548.8|1548|1547.4|29147
1612517090000|2021-02-05 09:24:50|1549.2|1549|1551.4|1550.8|1551.4|1551.2|1549|1549|124135
1612517100000|2021-02-05 09:25:00|1551.2|1550.6|1550.6|1550.2|1551.2|1550.6|1550.2|1549.8|17069
1612517110000|2021-02-05 09:25:10|1550.4|1550|1550.2|1550|1550.6|1550|1549.8|1549.6|11854
1612517120000|2021-02-05 09:25:20||1549.8||1549.8||1550||1549.8|4077
1612517130000|2021-02-05 09:25:30|1550|1550|1550.2|1550|1550.2|1550|1550|1549.8|3781
1612517140000|2021-02-05 09:25:40|1550|1549.8|1551|1550.6|1551|1550.6|1549.8|1549.4|7095
1612517150000|2021-02-05 09:25:50|1551.2|1550.8|1551.2|1551|1551.2|1551|1551.2|1550.8|340
1612517160000|2021-02-05 09:26:00|1551|1550.8|1550.6|1550.2|1551.2|1550.8|1550.4|1550.2|5165
1612517170000|2021-02-05 09:26:10|1550.8|1550.4|1550.6|1550.4|1550.8|1550.6|1550.6|1550.4|1566
1612517180000|2021-02-05 09:26:20|1550.4|1550.2|1550.6|1550.4|1550.6|1550.4|1550.2|1550|10116
1612517190000|2021-02-05 09:26:30|1550.8|1550.2|1550.6|1550|1551|1550.4|1550.2|1550|5975
1612517200000|2021-02-05 09:26:40|1550.4|1550.4|1550.8|1550.4|1550.8|1550.6|1550.2|1550|6891
1612517210000|2021-02-05 09:26:50|1551|1550.6|1551|1550.8|1551|1550.8|1551|1550.4|2424
1612517220000|2021-02-05 09:27:00|1551.2|1551|1550.6|1550.2|1551.2|1551|1550.4|1550.2|25114
1612517230000|2021-02-05 09:27:10|1550.8|1550.4|1550.8|1550.4|1551|1550.6|1550.6|1550.2|5952
1612517240000|2021-02-05 09:27:20|1550.6|1550.2|1550.8|1550.6|1551|1550.6|1550.4|1550.2|11673
1612517250000|2021-02-05 09:27:30|1551|1550.8|1550.8|1550.4|1551.2|1550.8|1550.6|1550.2|5373
1612517260000|2021-02-05 09:27:40|1550.6|1550.2|1551.8|1551.4|1551.8|1551.6|1550.4|1550.2|12914
1612517270000|2021-02-05 09:27:50|1551.6|1551.6|1552.4|1552|1552.4|1552|1551.6|1551.2|17270
1612517280000|2021-02-05 09:28:00|1552.2|1552.2|1551.8|1551.4|1552.4|1552.2|1551.6|1551.4|6193
1612517290000|2021-02-05 09:28:10|1552|1551.6|1552.2|1552|1552.4|1552.2|1552|1551.6|3115
1612517300000|2021-02-05 09:28:20|1552.4|1551.8|1552.4|1552|1552.4|1552.2|1552.4|1551.8|5198
1612517310000|2021-02-05 09:28:30|||||||||400
1612517320000|2021-02-05 09:28:40|1552.2|1551.8|1551.8|1551.4|1552.2|1551.8|1551.6|1551.4|6119
1612517330000|2021-02-05 09:28:50|1551.6|1551.2|1551.8|1551.6|1551.8|1551.6|1551.4|1551.2|2795
1612517340000|2021-02-05 09:29:00|1552|1551.8|1552|1551.4|1552|1551.8|1552|1551.2|257
1612517350000|2021-02-05 09:29:10|1551.8|1551.6|1552.4|1552|1552.4|1552|1551.8|1551.4|403
1612517360000|2021-02-05 09:29:20|1552.6|1552.2|1553|1552.6|1553|1552.6|1552.6|1552.2|3487
1612517370000|2021-02-05 09:29:30|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|1552.6|1552.2|2257
1612517380000|2021-02-05 09:29:40|1552.6|1552.2|1552.4|1551.8|1552.6|1552.2|1552.2|1551.8|2807
1612517390000|2021-02-05 09:29:50|1552.2|1551.6|1551.8|1551.4|1552.2|1551.6|1551.4|1551.2|3132
1612517400000|2021-02-05 09:30:00|1552|1551.6|1553.2|1552.8|1553.2|1553|1552|1551.6|5979
1612517410000|2021-02-05 09:30:10|1553.4|1553|1553.2|1552.8|1553.6|1553.2|1553|1552.8|2768
1612517420000|2021-02-05 09:30:20|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.2|1552|3603
1612517430000|2021-02-05 09:30:30|1553|1552.2|1552.2|1551.6|1553.2|1552.2|1551.8|1551.6|14748
1612517440000|2021-02-05 09:30:40|1552.4|1551.8|1551.4|1551.2|1552.4|1552|1551.4|1551.2|3335
1612517450000|2021-02-05 09:30:50|1551.2|1551|1551.4|1551|1551.4|1551|1551.2|1551|3000
1612517460000|2021-02-05 09:31:00|1551.2|1551.2|1552|1551.6|1552.4|1551.8|1551.2|1551|14636
1612517470000|2021-02-05 09:31:10|1551.8|1551.4|1551.4|1551|1552|1551.4|1551|1550.8|4881
1612517480000|2021-02-05 09:31:20|1551.2|1551.2|1551.6|1551.2|1551.6|1551.2|1551.2|1551|1201
1612517490000|2021-02-05 09:31:30|1551.4|1551|1551.8|1551.4|1552|1551.6|1551.2|1551|3247
1612517500000|2021-02-05 09:31:40|1552|1551.6|1552.4|1551.6|1552.4|1552|1551.6|1551.2|6051
1612517510000|2021-02-05 09:31:50|1552.6|1551.8|1553|1552.4|1553.4|1553|1552.6|1551.8|6711
1612517520000|2021-02-05 09:32:00|1552.6|1552.6|1552.2|1551.8|1553|1552.6|1551.8|1551.4|7781
1612517530000|2021-02-05 09:32:10|1552|1551.6|1552.4|1552|1552.4|1552|1551.8|1551.4|792
1612517540000|2021-02-05 09:32:20|1552.6|1551.8|1552|1551.8|1552.6|1552|1552|1551.8|3334
1612517550000|2021-02-05 09:32:30|1552.2|1551.6|1552.8|1552.6|1552.8|1552.6|1551.8|1551.4|6007
1612517560000|2021-02-05 09:32:40|1552.6|1552.4|1552.4|1551.8|1552.6|1552.4|1552.2|1551.8|478
1612517570000|2021-02-05 09:32:50|1552.2|1552|1552|1551.6|1552.4|1552|1551.8|1551.6|1808
1612517580000|2021-02-05 09:33:00|1552.2|1551.8|1552.4|1552|1552.4|1552.2|1552.2|1551.8|458
1612517590000|2021-02-05 09:33:10|1552.6|1552.2|1553|1552.6|1553.2|1552.8|1552.6|1552.2|2959
1612517600000|2021-02-05 09:33:20|1552.8|1552.4|1552.2|1552|1553|1552.6|1552.2|1552|1704
1612517610000|2021-02-05 09:33:30|1552|1551.8|1551.6|1551|1552|1551.8|1551.4|1550.8|15635
1612517620000|2021-02-05 09:33:40|1551.4|1551.2|1551.2|1551|1551.4|1551.2|1551.2|1551|40
1612517630000|2021-02-05 09:33:50|1551|1550.8|1550.8|1550.2|1551.4|1551|1550.8|1550.2|25619
1612517640000|2021-02-05 09:34:00|1550.6|1550.4|1550.6|1550|1551|1550.4|1550.4|1550|6964
1612517650000|2021-02-05 09:34:10|1550.4|1550.2|1550.6|1550|1550.6|1550.2|1550.4|1550|1975
1612517660000|2021-02-05 09:34:20|1550.4|1550.2|1550.4|1550|1550.4|1550.2|1550.2|1550|1010
1612517670000|2021-02-05 09:34:30|1550.6|1550.2|1550.6|1550.4|1550.6|1550.4|1550.6|1550|3121
1612517680000|2021-02-05 09:34:40|1551|1550.6|1550.6|1550.2|1551.2|1550.6|1550.6|1550.2|4672
1612517690000|2021-02-05 09:34:50|1550.8|1550.4|1550.8|1550.4|1550.8|1550.4|1550.8|1550.4|0
1612517700000|2021-02-05 09:35:00|1550.6||1550.8||1550.8||1550.6||300
1612517710000|2021-02-05 09:35:10|1551|1550.6|1551.2|1550.8|1551.2|1551|1551|1550.6|3575
1612517720000|2021-02-05 09:35:20|1551|1550.6|1551.2|1550.6|1551.2|1550.8|1551|1550.6|3704
1612517730000|2021-02-05 09:35:30|1551|1551|1550.6|1550|1551.4|1551|1550.6|1550|20916
1612517740000|2021-02-05 09:35:40|1550.4|1550.2|1550.4|1550.2|1550.6|1550.2|1550.2|1550|1025
1612517750000|2021-02-05 09:35:50|1550.6|1550.4|1550.6|1550.2|1550.8|1550.6|1550.6|1550.2|3032
1612517760000|2021-02-05 09:36:00|1550.8|1550.4|1550.8|1550.4|1550.8|1550.4|1550.6|1550.2|0
1612517770000|2021-02-05 09:36:10|1550.6|1550.2|1550.6|1550.4|1551|1550.6|1550.4|1550.2|2686
1612517780000|2021-02-05 09:36:20|1550.4|1550.2|1550.8|1550.4|1550.8|1550.4|1550.2|1550|13034
1612517790000|2021-02-05 09:36:30|1550.6|1550.2|1550.2|1550|1550.8|1550.4|1550.2|1550|1064
1612517800000|2021-02-05 09:36:40|1550.4|1550.2|1550.4|1550|1550.4|1550.2|1550.4|1550|1700
1612517810000|2021-02-05 09:36:50|1550.6|1550.2|1550.6|1550.4|1550.6|1550.4|1550.4|1550|790
1612517820000|2021-02-05 09:37:00|1550.4|1550.2|1550.6|1550.2|1550.6|1550.2|1550.4|1550.2|4750
1612517830000|2021-02-05 09:37:10|1550.4|1550|1550.2|1550|1550.6|1550.2|1549.8|1549.6|35239
1612517840000|2021-02-05 09:37:20|1550|1549.8|1550.6|1550.2|1550.6|1550.2|1549.8|1549.6|14612
1612517850000|2021-02-05 09:37:30|1550.4|1550|1550.4|1550.2|1550.6|1550.2|1550.4|1550|2657
1612517860000|2021-02-05 09:37:40|1550.2|1550|1550|1549.8|1550.2|1550|1549.8|1549.4|3885
1612517870000|2021-02-05 09:37:50|1549.8|1549.6|1551.8|1551.4|1551.8|1551.4|1549.4|1549.2|21814
1612517880000|2021-02-05 09:38:00|1552|1551.6|1551.4|1551.2|1552.6|1552.2|1551.4|1551.2|8572
1612517890000|2021-02-05 09:38:10|1551.6||1551.8||1551.8||1551.6||0
1612517900000|2021-02-05 09:38:20|1552|1551.4|1552|1551.8|1552|1551.8|1551.8|1551.2|5069
1612517910000|2021-02-05 09:38:30|1552.2|1552|1553|1552.6|1553|1552.8|1552.2|1552|1778
1612517920000|2021-02-05 09:38:40|1553.2|1552.8|1553|1552.6|1553.6|1553|1552.8|1552.6|25964
1612517930000|2021-02-05 09:38:50|1553.2|1552.8|1553.2|1553|1553.2|1553|1553.2|1552.8|446
1612517940000|2021-02-05 09:39:00|1553.4|1553.2|1553|1552.4|1553.6|1553.4|1553|1552.4|1793
1612517950000|2021-02-05 09:39:10|1552.8|1552.2|1552.4|1552.2|1552.8|1552.2|1552.4|1552.2|300
1612517960000|2021-02-05 09:39:20|1552.6|1552|1551.8|1551.4|1552.6|1552|1551.6|1551.4|2796
1612517970000|2021-02-05 09:39:30|1552|1551.6|1552|1551.6|1552.2|1551.8|1551.8|1551.6|1601
1612517980000|2021-02-05 09:39:40|1552.2|1551.8|1551.8|1551.4|1552.2|1551.8|1551.6|1551.4|226
1612517990000|2021-02-05 09:39:50|1551.6|1551.6|1550.6|1550|1551.6|1551.6|1550.6|1550|1924
1612518000000|2021-02-05 09:40:00|1550.4|1549.8|1550.4|1549.8|1550.6|1549.8|1550|1549.8|6696
1612518010000|2021-02-05 09:40:10|1550.6|1550|1550.4|1550.2|1550.8|1550.4|1550.4|1549.8|2242
1612518020000|2021-02-05 09:40:20|1550.6|1550|1551.2|1550.6|1551.2|1550.8|1550.2|1550|2147
1612518030000|2021-02-05 09:40:30|1551|1550.4|1550.6|1550.4|1551|1550.6|1550.6|1550.2|239
1612518040000|2021-02-05 09:40:40|1550.4|1550.2|1550.8|1550.6|1551.2|1550.8|1550.2|1550|5527
1612518050000|2021-02-05 09:40:50|1551.2|1550.8|1550.8|1550.4|1551.2|1551|1550.8|1550.4|7267
1612518060000|2021-02-05 09:41:00|1550.6|1550.6|1551|1550.8|1551.2|1550.8|1550.6|1550.6|8644
1612518070000|2021-02-05 09:41:10|1550.8|1550.6|1551|1550.8|1551|1550.8|1550.8|1550.6|1797
1612518080000|2021-02-05 09:41:20|1551.2|1550.6|1552|1551.2|1552|1551.6|1551.2|1550.6|3299
1612518090000|2021-02-05 09:41:30|1551.8|1551|1551.6|1551|1552|1551.2|1551|1550.6|2686
1612518100000|2021-02-05 09:41:40|1551.4|1551.2|1551.8|1551.6|1552|1551.6|1551.4|1551.2|1317
1612518110000|2021-02-05 09:41:50|1551.6|1551.4|1551.8|1551.4|1551.8|1551.4|1551.4|1551|716
1612518120000|2021-02-05 09:42:00|1552|1551.6|1552.4|1552|1552.6|1552.2|1552|1551.4|13093
1612518130000|2021-02-05 09:42:10||1552.2||1552||1552.2||1552|821
1612518140000|2021-02-05 09:42:20|1552.6|1552.2|1552.6|1552|1552.8|1552.4|1552.6|1552|11857
1612518150000|2021-02-05 09:42:30|1552.4|1552.4|1552.4|1552|1552.4|1552.4|1552.4|1552|1000
1612518160000|2021-02-05 09:42:40|1552.2|1551.8|1552|1551.6|1552.2|1551.8|1551.4|1551.2|7954
1612518170000|2021-02-05 09:42:50|1551.8|1551.4|1551.6|1551.2|1552|1551.8|1551.6|1551.2|3914
1612518180000|2021-02-05 09:43:00|1551.8|1551|1551.8|1551.4|1551.8|1551.6|1551.4|1551|110
1612518190000|2021-02-05 09:43:10||1551.6||1551.4||1551.6||1551.4|0
1612518210000|2021-02-05 09:43:30|1552|1551.6|1552|1551.6|1552|1551.6|1552|1551.4|2649
1612518220000|2021-02-05 09:43:40|1551.8|1551.8|1552.6|1552.2|1552.8|1552.6|1551.8|1551.6|12072
1612518230000|2021-02-05 09:43:50|1552.4|1552.4|1552.6|1552.2|1552.6|1552.4|1552.2|1552|4784
1612518240000|2021-02-05 09:44:00|1552.4|1552|1552.4|1552|1552.6|1552.2|1552.2|1552|1390
1612518250000|2021-02-05 09:44:10|1552.6|1552.2|1552.6|1552|1552.6|1552.2|1552.4|1552|850
1612518260000|2021-02-05 09:44:20|1552.2|1551.8|1552.4|1552|1552.6|1552.2|1552|1551.8|11007
1612518270000|2021-02-05 09:44:30|1552.2|1551.8|1552.4|1551.8|1552.4|1551.8|1552.2|1551.8|957
1612518280000|2021-02-05 09:44:40|1552.6|1552|1552.8|1552.6|1553.4|1553|1552.6|1552|63751
1612518290000|2021-02-05 09:44:50|1553|1552.8|1553.2|1553|1553.2|1553|1553|1552.8|3414
1612518300000|2021-02-05 09:45:00|1553.4|1553.2|1553.4|1553.2|1553.6|1553.2|1553.2|1553.2|15998
1612518310000|2021-02-05 09:45:10|1553.2|1553|1553.4|1553.2|1553.4|1553.2|1553.2|1553|3791
1612518320000|2021-02-05 09:45:20|1553.6|1553.4|1553.6|1553.4|1553.6|1553.4|1553.4|1553.2|4544
1612518330000|2021-02-05 09:45:30|1553.8|1553.6|1553.8|1553.6|1553.8|1553.6|1553.6|1553.2|9156
1612518340000|2021-02-05 09:45:40|||||||||100
1612518350000|2021-02-05 09:45:50|||||||||1671
1612518360000|2021-02-05 09:46:00|1553.6|1553.4|1553.4|1553|1553.6|1553.6|1553.4|1553|9656
1612518370000|2021-02-05 09:46:10|1553.6|1553.2|1553.6|1553.4|1553.6|1553.4|1553.6|1553.2|270
1612518380000|2021-02-05 09:46:20|1553.8|1553.6|1553.8|1553.6|1553.8|1553.6|1553.8|1553.6|1235
1612518390000|2021-02-05 09:46:30|||||||||1436
1612518410000|2021-02-05 09:46:50|1554|1553.8|1553.8|1553.6|1554|1553.8|1553.8|1553.6|860
1612518420000|2021-02-05 09:47:00|||||||||232
1612518430000|2021-02-05 09:47:10|||||||||258
1612518440000|2021-02-05 09:47:20|1554|1553.8|1554.2|1554|1554.4|1554|1553.8|1553.8|10502
1612518450000|2021-02-05 09:47:30|1554.4|1553.8|1553.4|1553|1554.4|1554|1553.4|1553|12564
1612518460000|2021-02-05 09:47:40|1553.2|1552.8|1553.4|1553.2|1553.4|1553.2|1552.6|1552.4|6654
1612518480000|2021-02-05 09:48:00|1553.2|1553|1553.6|1553.4|1553.6|1553.4|1552.8|1552.6|4888
1612518490000|2021-02-05 09:48:10|1553.8|1553.2|1553.2|1553|1553.8|1553.4|1553.2|1552.8|2726
1612518500000|2021-02-05 09:48:20|1553.4|1553.2|1553.8|1553.4|1553.8|1553.4|1553.4|1553.2|3022
1612518510000|2021-02-05 09:48:30|1554|1553.6|1554.2|1554|1554.2|1554|1553.8|1553.4|5854
1612518520000|2021-02-05 09:48:40|1554|1553.8|1554|1553.8|1554.2|1553.8|1554|1553.6|1596
1612518530000|2021-02-05 09:48:50|1554.2|1554|1554.2|1554|1554.8|1554.4|1554.2|1554|5941
1612518540000|2021-02-05 09:49:00|1554|1553.8|1553.6|1553.2|1554.2|1554|1553.6|1553.2|4872
1612518550000|2021-02-05 09:49:10|1553.8|1553.4|1553.4|1553.2|1553.8|1553.6|1553.2|1553|1357
1612518560000|2021-02-05 09:49:20|||||||||200
1612518570000|2021-02-05 09:49:30|1553.6|1553.4|1553.8|1553.6|1553.8|1553.6|1553.6|1553.4|727
1612518580000|2021-02-05 09:49:40|1554|1553.8|1554.2|1554|1554.2|1554|1553.8|1553.6|5261
1612518590000|2021-02-05 09:49:50|1554|1553.8|1554.4|1554.2|1554.4|1554.2|1554|1553.8|12182
1612518600000|2021-02-05 09:50:00|1554.2|1554|1554.6|1554.4|1554.6|1554.4|1554.2|1554|15026
1612518610000|2021-02-05 09:50:10|1554.8|1554.6|1555.2|1554.8|1555.6|1555.2|1554.8|1554.6|52564
1612518620000|2021-02-05 09:50:20|1555.4|1555|1555.4|1555.2|1555.4|1555.2|1555.4|1555|20
1612518630000|2021-02-05 09:50:30|1555.6||1555.4||1555.6||1555.4||1650
1612518640000|2021-02-05 09:50:40|1555.2|1555|1555.6|1555.4|1555.6|1555.4|1555.2|1555|4275
1612518650000|2021-02-05 09:50:50|1555.4|1555.2|1555.4|1555.2|1555.6|1555.4|1555.4|1555.2|2774
1612518660000|2021-02-05 09:51:00|1555.6|1555.4|1555.6|1555.4|1555.6|1555.4|1555.6|1555.2|700
1612518670000|2021-02-05 09:51:10|1556|1555.6|1555.6|1555.4|1556|1555.8|1555.6|1555.4|19000
1612518680000|2021-02-05 09:51:20|1555.8|1555.6|1555.6|1555.4|1555.8|1555.6|1555.4|1555.2|2476
1612518690000|2021-02-05 09:51:30|1555.4|1555.2|1555.4|1555|1555.4|1555.2|1555.2|1555|2394
1612518700000|2021-02-05 09:51:40|1555.2||1555.2||1555.4||1555.2||1650
1612518710000|2021-02-05 09:51:50|1555.4|1555.2|1555.4|1555.2|1555.4|1555.2|1555.4|1555.2|0
1612518720000|2021-02-05 09:52:00|1555.6|1555.4|1554.4|1554|1555.6|1555.4|1554.4|1554|16226
1612518730000|2021-02-05 09:52:10|1554.2|1553.8|1554|1553.4|1554.4|1554|1553.6|1553.2|3083
1612518740000|2021-02-05 09:52:20|1553.8||1554||1554||1553.8||0
1612518750000|2021-02-05 09:52:30|1554.2|1553.6|1554|1553.8|1554.2|1554|1554|1553.6|2702
1612518760000|2021-02-05 09:52:40|1554.2|1553.6|1554.6|1554.2|1554.6|1554.2|1554.2|1553.6|3794
1612518770000|2021-02-05 09:52:50|1554.4|1554.4|1554.2|1554|1554.4|1554.4|1554.2|1553.8|949
1612518780000|2021-02-05 09:53:00|1554|1553.8|1554.4|1554.2|1554.4|1554.2|1554|1553.8|3466
1612518790000|2021-02-05 09:53:10|1554.2|1554|1554.2|1553.8|1554.2|1554|1554|1553.8|1405
1612518800000|2021-02-05 09:53:20||1554||1554||1554||1554|125
1612518810000|2021-02-05 09:53:30|1554|1553.8|1553.2|1553|1554|1553.8|1553|1552.6|4588
1612518820000|2021-02-05 09:53:40|1553|1552.8|1552.6|1552.4|1553|1552.8|1552.6|1552.2|1000
1612518830000|2021-02-05 09:53:50|1552.8|1552.6|1552.4|1552|1553|1552.8|1552.2|1551.8|6805
1612518840000|2021-02-05 09:54:00|1552.6|1552.2|1553.6|1553.4|1553.6|1553.4|1552.6|1552.2|12217
1612518850000|2021-02-05 09:54:10|1553.8|1553.2|1554.2|1553.8|1554.2|1553.8|1553.8|1553.2|1867
1612518860000|2021-02-05 09:54:20|1554|1554|1554.2|1553.8|1554.2|1554|1554|1553.8|397
1612518870000|2021-02-05 09:54:30|1554|1554|1555|1554.6|1555|1554.8|1554|1554|3821
1612518880000|2021-02-05 09:54:40|1554.8|1554.4|1554.6|1554.2|1554.8|1554.4|1554.4|1554|451
1612518890000|2021-02-05 09:54:50|1554.4|1554|1555|1554.6|1555|1554.6|1554.2|1554|605
1612518900000|2021-02-05 09:55:00|1555.2|1554.8|1556|1555.6|1556|1555.6|1555.2|1554.8|4958
1612518910000|2021-02-05 09:55:10|1555.8|1555.4|1556.6|1556.2|1556.6|1556.2|1555.6|1555.4|19399
1612518920000|2021-02-05 09:55:20|1556.4|1556|1556.4|1556|1556.4|1556|1556.2|1555.8|767
1612518930000|2021-02-05 09:55:30|1556.2|1555.8|1556.2|1555.8|1556.2|1555.8|1555.6|1555.2|6334
1612518940000|2021-02-05 09:55:40|1556.4|1556|1556.2|1555.8|1556.4|1556|1555.4|1555.2|3650
1612518950000|2021-02-05 09:55:50|1556.4|1556|1556.8|1556.4|1556.8|1556.6|1556.4|1556|755
1612518960000|2021-02-05 09:56:00|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556|1555.8|2181
1612518970000|2021-02-05 09:56:10|1556.6|1556.6|1557.8|1557.4|1557.8|1557.4|1556.6|1556.6|18759
1612518980000|2021-02-05 09:56:20|1557.6|1557.2|1557.4|1557|1557.6|1557.2|1557.4|1557|400
1612518990000|2021-02-05 09:56:30|1557.2|1556.8|1557|1556.8|1557.2|1556.8|1556.6|1556.4|2828
1612519000000|2021-02-05 09:56:40|1557.2|1556.6|1557|1556.6|1557.2|1556.6|1556.8|1556.6|2747
1612519010000|2021-02-05 09:56:50|1556.8|1556.4|1556.8|1556.2|1556.8|1556.4|1556.8|1556.2|0
1612519020000|2021-02-05 09:57:00|1557|1556.4|1556.4|1556|1557|1556.8|1556.4|1556|3425
1612519040000|2021-02-05 09:57:20|1556.2|1555.8|1556|1555.6|1556.4|1555.8|1556|1555.6|4536
1612519050000|2021-02-05 09:57:30|1555.8|1555.8|1555.4|1555|1555.8|1555.8|1555.4|1555|2526
1612519060000|2021-02-05 09:57:40|1555.6|1555.2|1555.6|1555.2|1555.6|1555.4|1555.4|1555|1000
1612519070000|2021-02-05 09:57:50|1555.4|1555.4|1555.4|1555.2|1555.6|1555.4|1555.4|1555|11592
1612519080000|2021-02-05 09:58:00|1555.6|1555.4|1555.2|1554.8|1555.8|1555.6|1555|1554.6|17706
1612519090000|2021-02-05 09:58:10|1555|1554.6|1554.8|1554.4|1555|1554.6|1554.6|1554|5132
1612519100000|2021-02-05 09:58:20|1555|1554.6|1555|1554.8|1555.4|1555.2|1555|1554.6|4108
1612519110000|2021-02-05 09:58:30|1555.2|1554.6|1555|1554.6|1555.2|1554.6|1554.8|1554.6|1154
1612519120000|2021-02-05 09:58:40|1554.8|1554.4|1554.6|1554.2|1554.8|1554.4|1554.4|1554|4436
1612519130000|2021-02-05 09:58:50|1555.2|1554|1554.8|1554.4|1555.2|1555|1554.6|1554|37912
1612519140000|2021-02-05 09:59:00|1554.6|1554.2|1554.4|1554|1554.8|1554.6|1554|1553.8|3087
1612519150000|2021-02-05 09:59:10|1554.2|1553.8|1555.4|1555.2|1555.4|1555.2|1554.2|1553.8|12527
1612519160000|2021-02-05 09:59:20|1555.2|1554.8|1555.4|1555|1555.8|1555.6|1555.2|1554.8|8010
1612519170000|2021-02-05 09:59:30|1555.2|1554.8|1554.6|1554.4|1555.4|1554.8|1554.6|1554.4|4319
1612519180000|2021-02-05 09:59:40|1554.8|1554.6|1555.4|1555|1555.4|1555.2|1554.8|1554.4|7743
1612519190000|2021-02-05 09:59:50|1555.2|1554.8|1554.8|1554.4|1555.2|1554.8|1554.8|1554.4|2030
1612519200000|2021-02-05 10:00:00|1555|1554.6|1555.2|1554.8|1555.4|1555|1554.8|1554.4|5392
1612519210000|2021-02-05 10:00:10|1555.4|1555|1555.8|1555.4|1555.8|1555.6|1555.4|1555|6073
1612519220000|2021-02-05 10:00:20|1556.2|1555.6|1556|1555.6|1556.2|1556|1556|1555.4|7921
1612519230000|2021-02-05 10:00:30|1556.2|1555.8|1556.2|1555.8|1556.6|1556.2|1556.2|1555.6|4262
1612519240000|2021-02-05 10:00:40|1556|1555.6|1556|1555.8|1556|1555.8|1556|1555.6|0
1612519250000|2021-02-05 10:00:50|1555.8|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.6|6059
1612519260000|2021-02-05 10:01:00|1555.8|1555.8|1556|1555.8|1556|1555.8|1555.8|1555.6|3481
1612519270000|2021-02-05 10:01:10|1556.2|1555.6|1555.6|1555.2|1556.2|1555.8|1555.2|1554.8|9348
1612519280000|2021-02-05 10:01:20|1555.8|1555.4|1555.6|1555.2|1556|1555.8|1555.6|1555.2|10216
1612519290000|2021-02-05 10:01:30|1555.4|1555|1554.8|1554.6|1555.6|1555.2|1554.8|1554.6|22929
1612519300000|2021-02-05 10:01:40|1555|1554.8|1554.6|1554.2|1555.4|1555|1554.6|1554.2|7864
1612519310000|2021-02-05 10:01:50|1554.4|1554|1554|1553.8|1554.4|1554|1553.6|1553.2|32701
1612519320000|2021-02-05 10:02:00|1554.2|1553.6|1554|1553.6|1554.2|1553.8|1554|1553.6|6203
1612519330000|2021-02-05 10:02:10|1554.2|1553.8|1554|1553.6|1554.2|1553.8|1553.8|1553.4|4554
1612519340000|2021-02-05 10:02:20|1553.8|1553.4|1553.4|1553|1554.4|1553.8|1553.2|1553|4648
1612519350000|2021-02-05 10:02:30|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.4|1553|1485
1612519360000|2021-02-05 10:02:40|1553.4|1553|1553.4|1553|1553.4|1553|1552.8|1552.6|1875
1612519370000|2021-02-05 10:02:50|1553.6|1553.2|1553.6|1553.4|1554.2|1553.8|1553.6|1553.2|1655
1612519380000|2021-02-05 10:03:00|1553.4|1553.2|1554.2|1553.8|1554.4|1554.2|1553.4|1553.2|31598
1612519390000|2021-02-05 10:03:10|1554.4|1554|1554|1553.8|1554.4|1554.2|1554|1553.8|2496
1612519400000|2021-02-05 10:03:20|1554.2|1554|1554.4|1554|1554.4|1554.2|1554|1554|1605
1612519410000|2021-02-05 10:03:30|1554.2||1554.2||1554.2||1554.2||1816
1612519420000|2021-02-05 10:03:40|1554.4|1554.2|1554.4|1554|1554.8|1554.4|1554.2|1554|15101
1612519430000|2021-02-05 10:03:50|1554.2||1554.4||1554.4||1554.2||0
1612519440000|2021-02-05 10:04:00|1554.6|1554.2|1554.4|1554|1554.6|1554.4|1554.2|1554|5060
1612519450000|2021-02-05 10:04:10||1554.2||1554||1554.2||1554|200
1612519460000|2021-02-05 10:04:20|1554.2|1553.8|1553|1552.6|1554.2|1553.8|1553|1552.6|18789
1612519470000|2021-02-05 10:04:30|1553.2|1552.8|1554.6|1554|1554.6|1554|1553|1552.8|7474
1612519480000|2021-02-05 10:04:40|1554.4|1553.8|1554.2|1553.8|1554.6|1554|1554.2|1553.8|2678
1612519490000|2021-02-05 10:04:50|1554.4|1554|1554.6|1554.4|1554.6|1554.4|1554.4|1553.8|202
1612519500000|2021-02-05 10:05:00|1554.8|1554.6|1554.6|1554.2|1555.6|1555.2|1553.6|1553.4|88424
1612519510000|2021-02-05 10:05:10|1554.4|1553.8|1554.4|1553.8|1554.6|1554|1554|1553.8|5945
1612519520000|2021-02-05 10:05:20|1554.2|1554|1554.8|1554.4|1555|1554.4|1554.2|1553.8|523
1612519530000|2021-02-05 10:05:30|1554.6|1554.2|1555|1554.8|1555|1554.8|1554.4|1554.2|1557
1612519540000|2021-02-05 10:05:40|1554.8|1554.6|1554.6|1554.4|1554.8|1554.6|1554.4|1554|5008
1612519550000|2021-02-05 10:05:50|1554.8|1554.2|1554.6|1554.2|1554.8|1554.6|1554.4|1554.2|1438
1612519560000|2021-02-05 10:06:00|1554.4||1554.6||1554.6||1554.4||601
1612519570000|2021-02-05 10:06:10|1554.8|1554.4|1555|1554.6|1555|1554.6|1554.8|1554.2|4119
1612519580000|2021-02-05 10:06:20|1554.8|1554.4|1555|1554.6|1555|1554.6|1554.8|1554.4|5570
1612519590000|2021-02-05 10:06:30|1555.2|1554.8|1554.6|1554.4|1555.4|1555.2|1554.6|1554.4|12624
1612519600000|2021-02-05 10:06:40|1554.4|1554.2|1554.8|1554.4|1554.8|1554.6|1554.4|1554.2|2875
1612519610000|2021-02-05 10:06:50|1554.6|1554.6|1555|1554.6|1555|1554.8|1554.6|1554.4|11986
1612519620000|2021-02-05 10:07:00|1555.2|1554.8|1555|1554.8|1555.4|1555.2|1555|1554.8|4500
1612519630000|2021-02-05 10:07:10|1554.8|1554.6|1554.4|1554|1555|1554.6|1554.2|1553.8|7543
1612519640000|2021-02-05 10:07:20|1554.6|1554.2|1554|1553.6|1554.6|1554.2|1554|1553.6|2357
1612519650000|2021-02-05 10:07:30|1553.8|1553.4|1553.8|1553.4|1554|1553.8|1553.6|1553.2|12720
1612519660000|2021-02-05 10:07:40|1553.6|1553.2|1553.2|1553|1553.6|1553.4|1553.2|1553|1321
1612519670000|2021-02-05 10:07:50|1553.4|1553.2|1553.8|1553.2|1553.8|1553.4|1553.4|1553|3031
1612519680000|2021-02-05 10:08:00|1553.6|1553.4|1554.2|1553.6|1554.2|1554|1553.6|1553.4|3823
1612519690000|2021-02-05 10:08:10|1554|1553.4|1553.6|1553|1554|1553.4|1553.4|1553|1079
1612519700000|2021-02-05 10:08:20|1553.4|1553.2|1552.8|1552.4|1553.4|1553.2|1552.6|1552.2|5050
1612519710000|2021-02-05 10:08:30|1552.6|1552.6|1552.8|1552.6|1553|1552.6|1552.6|1552.4|517
1612519720000|2021-02-05 10:08:40|1553|1552.4|1551.8|1551.4|1553|1552.4|1551.4|1551.2|6949
1612519730000|2021-02-05 10:08:50|1552|1551.6|1552|1551.6|1552.2|1551.8|1551.8|1551.6|698
1612519740000|2021-02-05 10:09:00|1551.8|1551.8|1552|1551.8|1552|1551.8|1551.8|1551.8|1499
1612519760000|2021-02-05 10:09:20|1552.2|1552|1552.2|1551.6|1552.4|1552|1552|1551.6|1500
1612519770000|2021-02-05 10:09:30|1552|1551.8|1552.2|1552|1552.2|1552|1552|1551.8|61
1612519780000|2021-02-05 10:09:40|1552|1551.8|1552|1551.8|1552.2|1551.8|1552|1551.8|38
1612519790000|2021-02-05 10:09:50|1552.2|1552|1552.2|1552|1552.2|1552|1552.2|1552|2386
1612519800000|2021-02-05 10:10:00|1552.4|1552.2|1552.8|1552.6|1553.4|1553.2|1552.4|1552.2|7569
1612519810000|2021-02-05 10:10:10|1552.6|1552.4|1552.6|1552.2|1552.8|1552.4|1552.4|1552|9831
1612519820000|2021-02-05 10:10:20|1552.8|1552.4|1552.8|1552.6|1552.8|1552.6|1552.8|1552.4|2
1612519830000|2021-02-05 10:10:30|1553|1552.8|1552.8|1552.6|1553.2|1552.8|1552.8|1552.6|11077
1612519840000|2021-02-05 10:10:40|1552.6|1552.4|1552.8|1552.4|1552.8|1552.4|1552.6|1552.4|1479
1612519850000|2021-02-05 10:10:50|1552.6|1552.2|1552|1551.4|1552.8|1552.2|1552|1551.4|4623
1612519860000|2021-02-05 10:11:00||1551.6||1551.6||1551.6||1551.6|0
1612519870000|2021-02-05 10:11:10|1552.2|1551.8|1552.4|1552|1552.4|1552.2|1552.2|1551.8|1362
1612519880000|2021-02-05 10:11:20|1552.6|1552.2|1552.2|1551.8|1552.6|1552.4|1552.2|1551.8|2801
1612519890000|2021-02-05 10:11:30|1552.4|1552.2|1552.6|1552.4|1552.6|1552.4|1552.4|1552.2|6333
1612519900000|2021-02-05 10:11:40|1552.4|1552.2|1552.6|1552.4|1552.6|1552.4|1552.4|1552.2|1557
1612519910000|2021-02-05 10:11:50|1552.4|1552.2|1552.2|1552|1552.4|1552.2|1551.8|1551.6|10250
1612519920000|2021-02-05 10:12:00|1552.4|1552.2|1552.8|1552.4|1552.8|1552.4|1552.4|1552|1688
1612519940000|2021-02-05 10:12:20|1552.6|1552|1552.6|1552.2|1552.6|1552.4|1552.4|1552|929
1612519950000|2021-02-05 10:12:30|1552.4|1552|1552.4|1552.2|1552.4|1552.2|1552.2|1552|1215
1612519960000|2021-02-05 10:12:40|1552.2|1552|1552.2|1552|1552.2|1552|1552.2|1552|358
1612519970000|2021-02-05 10:12:50|1552|1551.8|1552.4|1552|1552.4|1552|1551.8|1551.6|3784
1612519980000|2021-02-05 10:13:00|1552.6|1552.2|1552.6|1552.4|1552.8|1552.4|1552.6|1552.2|4960
1612519990000|2021-02-05 10:13:10|||||||||1200
1612520000000|2021-02-05 10:13:20|1552.8|1552.6|1553|1552.8|1553|1552.8|1552.8|1552.6|733
1612520010000|2021-02-05 10:13:30|1553.2|1553|1553|1552.8|1553.2|1553|1553|1552.8|1929
1612520020000|2021-02-05 10:13:40|1553.2|1553|1554|1553.4|1554|1553.4|1553.2|1553|1602
1612520030000|2021-02-05 10:13:50|1554.2|1553.6|1553.8|1553|1554.2|1554|1553.2|1552.8|8092
1612520040000|2021-02-05 10:14:00|1554.2|1553.4|1554.6|1554.2|1554.6|1554.2|1554|1553|8622
1612520050000|2021-02-05 10:14:10|1554.4|1554|1554.2|1554|1554.6|1554.2|1554.2|1553.8|1392
1612520060000|2021-02-05 10:14:20|1554.4||1554.6||1554.6||1554.4||0
1612520070000|2021-02-05 10:14:30|1554.8|1554.2|1554.8|1554.6|1554.8|1554.6|1554.8|1554.2|625
1612520080000|2021-02-05 10:14:40|1555|1554.8|1555|1554.8|1555|1554.8|1555|1554.6|8377
1612520090000|2021-02-05 10:14:50|1555.2|1555|1555.2|1555|1555.2|1555|1555|1554.8|5231
1612520100000|2021-02-05 10:15:00|1555|1554.8|1554.2|1553.8|1555|1554.8|1553.8|1553.6|11310
1612520110000|2021-02-05 10:15:10|1554|1553.6|1554|1553.8|1554|1553.8|1554|1553.6|0
1612520120000|2021-02-05 10:15:20|1554.2|1554|1554.2|1553.8|1554.4|1554|1554|1553.6|0
1612520130000|2021-02-05 10:15:30|1554|1553.6|1553.8|1553.2|1554|1553.8|1553.4|1553|2775
1612520140000|2021-02-05 10:15:40|1553.6|1553.4|1553.8|1553.4|1553.8|1553.6|1553.6|1553.4|2000
1612520150000|2021-02-05 10:15:50|1554|1553.6|1554|1553.8|1554.6|1554.2|1554|1553.4|4119
1612520160000|2021-02-05 10:16:00|1554.4|1554|1554.4|1554|1554.4|1554|1554|1553.6|4147
1612520170000|2021-02-05 10:16:10|1554.2|1553.8|1555|1554.8|1555|1554.8|1554.2|1553.8|6628
1612520180000|2021-02-05 10:16:20|1554.8|1554.6|1554.8|1554.6|1554.8|1554.6|1554.8|1554.6|1331
1612520190000|2021-02-05 10:16:30|1555|1554.8|1555|1554.6|1555|1554.8|1555|1554.6|1000
1612520200000|2021-02-05 10:16:40||1554.8||1554.8||1554.8||1554.8|350
1612520220000|2021-02-05 10:17:00|1555.2|1555|1555.2|1554.8|1555.2|1555|1555|1554.8|8306
1612520230000|2021-02-05 10:17:10|1555||1555||1555||1555||0
1612520240000|2021-02-05 10:17:20|1555.2|1555|1554.8|1554.6|1555.2|1555|1554.8|1554.6|1849
1612520250000|2021-02-05 10:17:30|1554.6|1554.4|1553.8|1553.4|1554.8|1554.4|1553.6|1553.2|2041
1612520260000|2021-02-05 10:17:40|1554|1553.6|1554.6|1554.2|1554.6|1554.4|1554|1553.4|1320
1612520270000|2021-02-05 10:17:50|1554.4|1554.4|1554.6|1554.4|1554.6|1554.4|1554.4|1554.4|1000
1612520280000|2021-02-05 10:18:00|1554.4|1554.2|1554.4|1554|1554.4|1554.2|1554.4|1554|853
1612520290000|2021-02-05 10:18:10|1554.6|1554.2|1554.8|1554.4|1554.8|1554.6|1554.6|1554.2|488
1612520310000|2021-02-05 10:18:30|1554.6|1554.2|1554.2|1554|1554.6|1554.2|1554.2|1554|713
1612520320000|2021-02-05 10:18:40|1554|1553.8|1553.8|1553.4|1554|1553.8|1553.6|1553.2|2618
1612520330000|2021-02-05 10:18:50|1554|1553.6|1554|1553.8|1554|1553.8|1554|1553.6|0
1612520340000|2021-02-05 10:19:00|1554.2|1554|1553.6|1553.4|1554.4|1554|1553.6|1553.4|1274
1612520350000|2021-02-05 10:19:10|1553.4|1553.2|1553.4|1553.2|1553.8|1553.4|1553.4|1553|6638
1612520360000|2021-02-05 10:19:20|||||||||100
1612520370000|2021-02-05 10:19:30|1553.6|1553.4|1554|1553.8|1554|1553.8|1553.6|1553.4|411
1612520380000|2021-02-05 10:19:40|1554.2||1554.2||1554.2||1554||1000
1612520390000|2021-02-05 10:19:50|1554.4|1554|1554.4|1553.8|1554.6|1554.4|1554.2|1553.8|1090
1612520400000|2021-02-05 10:20:00|1554.2|1554|1554.4|1554|1554.4|1554.2|1554.2|1554|3492
1612520410000|2021-02-05 10:20:10||1554.2||1554.2||1554.2||1554.2|370
1612520420000|2021-02-05 10:20:20|1554.6|1554.4|1554.6|1554.4|1554.6|1554.4|1554.6|1554.4|207
1612520430000|2021-02-05 10:20:30|1554.8|1554.6|1555|1554.8|1555|1554.8|1554.6|1554.6|1723
1612520440000|2021-02-05 10:20:40|1555.2|1555|1555.4|1555.2|1555.4|1555.2|1555|1554.8|9575
1612520450000|2021-02-05 10:20:50||1555||1555||1555.2||1555|0
1612520460000|2021-02-05 10:21:00|1555.2|1555.2|1555|1554.6|1555.2|1555.2|1554.6|1554.4|6960
1612520470000|2021-02-05 10:21:10|1555.2|1554.8|1555|1554.8|1555.2|1555|1555|1554.8|1000
1612520480000|2021-02-05 10:21:20|1555.2|1555|1555.2|1554.8|1556|1555.6|1555|1554.8|28895
1612520490000|2021-02-05 10:21:30|1555.4||1555.4||1555.4||1555.4||0
1612520500000|2021-02-05 10:21:40|1555.2|1555|1555.4|1555|1555.4|1555|1555|1554.8|1204
1612520510000|2021-02-05 10:21:50|1555.2|1554.8|1555|1554.6|1555.4|1554.8|1555|1554.6|3205
1612520520000|2021-02-05 10:22:00|1554.8|1554.4|1553.2|1552.6|1554.8|1554.4|1552.8|1552.6|8361
1612520530000|2021-02-05 10:22:10|1553.4|1552.8|1553.4|1553|1553.4|1553.2|1553.2|1552.8|1946
1612520540000|2021-02-05 10:22:20|1553.6|1553.2|1553.6|1553.2|1553.6|1553.4|1553.4|1553|447
1612520550000|2021-02-05 10:22:30|1554|1553.4|1554|1553.8|1554|1553.8|1553.6|1553.4|4174
1612520560000|2021-02-05 10:22:40|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.6|1553.4|1280
1612520570000|2021-02-05 10:22:50|1553.8|1553.4|1553.6|1553.4|1554|1553.6|1553.6|1553.2|2344
1612520580000|2021-02-05 10:23:00|1553.4|1553.2|1553.4|1553|1553.6|1553.2|1553.2|1552.6|686
1612520590000|2021-02-05 10:23:10|1553.2|1552.8|1553.2|1553|1553.4|1553|1553|1552.8|764
1612520600000|2021-02-05 10:23:20|1553.4|1553.2|1553.4|1553|1553.4|1553.2|1553.2|1553|647
1612520610000|2021-02-05 10:23:30|1553.2|1552.8|1553|1552.6|1553.2|1552.8|1552.8|1552.6|2524
1612520620000|2021-02-05 10:23:40|1552.8|1552.8|1552.6|1552.2|1552.8|1552.8|1552.6|1552.2|3575
1612520630000|2021-02-05 10:23:50|1552.4|1552|1552|1551.8|1552.4|1552|1552|1551.8|900
1612520640000|2021-02-05 10:24:00|1552.2|1551.6|1551.8|1551.4|1552.2|1551.8|1551.8|1551.2|3042
1612520650000|2021-02-05 10:24:10|1552|1551.6|1551.6|1551.2|1552|1551.6|1551.6|1551.2|1550
1612520660000|2021-02-05 10:24:20|1551.4|1551|1551.8|1551.6|1552|1551.6|1551.4|1551|2514
1612520670000|2021-02-05 10:24:30|||||||||200
1612520680000|2021-02-05 10:24:40|1552|1551.8|1552.6|1552|1552.6|1552|1552|1551.6|540
1612520690000|2021-02-05 10:24:50|1552.8|1552.2|1553.8|1553.2|1553.8|1553.2|1552.8|1552.2|1992
1612520700000|2021-02-05 10:25:00||1553.4||1553.4||1553.6||1553.4|0
1612520720000|2021-02-05 10:25:20|1553.6|1553|1553.8|1553.4|1553.8|1553.6|1553.4|1553|8309
1612520730000|2021-02-05 10:25:30||1553.6||1553.4||1553.6||1553.4|0
1612520740000|2021-02-05 10:25:40|1554|1553.6|1554.8|1554.4|1554.8|1554.4|1554|1553.6|9021
1612520750000|2021-02-05 10:25:50|1555|1554.6|1555.2|1554.8|1555.4|1555|1555|1554.6|13671
1612520760000|2021-02-05 10:26:00|1555|1554.6|1555.2|1554.8|1555.2|1554.8|1554.8|1554.4|856
1612520770000|2021-02-05 10:26:10|1555|1554.6|1555|1554.4|1555.2|1554.6|1554.6|1554.4|428
1612520780000|2021-02-05 10:26:20|1554.8|1554.2|1554.2|1554|1554.8|1554.2|1554.2|1554|2579
1612520790000|2021-02-05 10:26:30|1554.4|1554.2|1554.6|1554.2|1554.6|1554.2|1554.4|1554.2|533
1612520800000|2021-02-05 10:26:40|1554.4|1554|1554.8|1554.6|1554.8|1554.6|1554.2|1554|2202
1612520810000|2021-02-05 10:26:50|1555|1554.8|1555.2|1555|1555.2|1555|1555|1554.6|672
1612520820000|2021-02-05 10:27:00|1555|1554.8|1555.2|1555|1555.2|1555|1554.8|1554.6|2304
1612520830000|2021-02-05 10:27:10|1555|1554.6|1555.2|1554.8|1555.2|1554.8|1554.8|1554.6|1774
1612520840000|2021-02-05 10:27:20|1555.4|1555|1555.4|1555|1555.4|1555.2|1555.2|1555|2400
1612520850000|2021-02-05 10:27:30|1555.2|1554.8|1555.2|1554.6|1555.2|1554.8|1554.8|1554.6|1576
1612520860000|2021-02-05 10:27:40|1555|1554.8|1555|1554.6|1555|1554.8|1554.8|1554.4|1572
1612520870000|2021-02-05 10:27:50|1554.8|1554.4|1555|1554.6|1555|1554.6|1554.6|1554.4|1388
1612520880000|2021-02-05 10:28:00|1554.8|1554.4|1555.2|1554.8|1555.2|1555|1554.8|1554.4|13790
1612520890000|2021-02-05 10:28:10|1555|1555|1554.6|1554.4|1555|1555|1554.6|1554.2|835
1612520900000|2021-02-05 10:28:20|1555|1554.6|1554.8|1554.4|1555|1554.6|1554.6|1554.4|2514
1612520910000|2021-02-05 10:28:30|1554.6|1554.2|1554.4|1554.2|1554.8|1554.4|1554.4|1554|2128
1612520920000|2021-02-05 10:28:40|1554.2|1554|1554.6|1554.2|1554.6|1554.4|1554.2|1554|8023
1612520930000|2021-02-05 10:28:50|1554.4|1554.4|1554.6|1554.2|1554.6|1554.4|1554.4|1554.2|860
1612520940000|2021-02-05 10:29:00||1554.4||1554.4||1554.4||1554.2|0
1612520950000|2021-02-05 10:29:10|1554.8|1554.6|1555.2|1554.8|1555.2|1555|1554.8|1554.6|3298
1612520960000|2021-02-05 10:29:20|1555.4|1555|1555.2|1555|1555.4|1555.2|1555|1554.8|3641
1612520970000|2021-02-05 10:29:30|1555.4|1555.2|1555.4|1555.2|1555.4|1555.2|1555.4|1555.2|678
1612520980000|2021-02-05 10:29:40|1555.2|1555|1554.8|1554.2|1555.2|1555|1554.8|1554.2|2713
1612520990000|2021-02-05 10:29:50|1554.6|1554|1555|1554.4|1555|1554.4|1554.2|1553.8|6379
1612521000000|2021-02-05 10:30:00|1554.6|1554.6|1554.8|1554.4|1555|1554.8|1554.6|1554.2|2981
1612521010000|2021-02-05 10:30:10|1555|1554.6|1554.6|1554.2|1555|1554.6|1554.6|1554.2|2483
1612521020000|2021-02-05 10:30:20|1554.8|1554.4|1554.6|1554.2|1555|1554.6|1554.6|1554.2|2103
1612521030000|2021-02-05 10:30:30|1554.8|1554.4|1555.2|1555|1555.6|1555.2|1554.8|1554.4|8317
1612521040000|2021-02-05 10:30:40|1555|1554.8|1555.4|1555|1555.4|1555.2|1555|1554.8|134
1612521050000|2021-02-05 10:30:50|1555.2|1554.8|1554.4|1554|1555.2|1554.8|1554.4|1554|2130
1612521060000|2021-02-05 10:31:00|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.6|1554|757
1612521070000|2021-02-05 10:31:10|1554.6|1554.2|1554.4|1554|1554.6|1554.2|1554.2|1554|1906
1612521080000|2021-02-05 10:31:20|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.6|1554|250
1612521090000|2021-02-05 10:31:30|1555|1554.6|1555.2|1555|1555.2|1555|1555|1554.6|2907
1612521100000|2021-02-05 10:31:40|1555|1554.8|1555.6|1555.2|1555.6|1555.2|1555|1554.8|5763
1612521110000|2021-02-05 10:31:50||1555||1555.2||1555.2||1555|0
1612521120000|2021-02-05 10:32:00|1555.4|1555|1555.4|1554.8|1555.4|1555.2|1555.2|1554.8|2
1612521130000|2021-02-05 10:32:10|1555.2|1554.6|1554.8|1554.6|1555.2|1554.6|1554.8|1554.6|0
1612521140000|2021-02-05 10:32:20|1555|1554.8|1555.6|1555.4|1555.6|1555.4|1555|1554.8|2630
1612521150000|2021-02-05 10:32:30|1555.8|1555.6|1555.4|1555|1555.8|1555.6|1555.4|1555|2105
1612521160000|2021-02-05 10:32:40|1555.6|1555.2|1555.8|1555.6|1556|1555.6|1555.4|1555.2|3593
1612521170000|2021-02-05 10:32:50|1555.6|1555.4|1556.4|1556.2|1556.4|1556.2|1555.6|1555.4|11742
1612521180000|2021-02-05 10:33:00|1556.2|1556|1556.6|1556.4|1556.6|1556.4|1556.2|1556|2056
1612521190000|2021-02-05 10:33:10|1556|1555.8|1555.6|1555.2|1556.4|1556|1555.4|1555|49414
1612521200000|2021-02-05 10:33:20|1555.8|1555.4|1555.6|1555.2|1556|1555.6|1555.6|1555.2|2931
1612521210000|2021-02-05 10:33:30|1555.8|1555.4|1555.8|1555.4|1555.8|1555.4|1555.8|1555.2|0
1612521220000|2021-02-05 10:33:40|1556||1556||1556||1555.8||0
1612521230000|2021-02-05 10:33:50||1555.6||1555.6||1555.6||1555.6|0
1612521240000|2021-02-05 10:34:00|1556.2|1555.8|1556|1555.8|1556.4|1556.2|1556|1555.6|20432
1612521250000|2021-02-05 10:34:10|1556.2|1556|1556.6|1556|1556.8|1556.4|1556.2|1556|52497
1612521260000|2021-02-05 10:34:20|1556.2|1555.8|1556.2|1555.6|1556.6|1555.8|1556.2|1555.6|1456
1612521270000|2021-02-05 10:34:30|1556|1555.8|1555.8|1555.4|1556|1555.8|1555.6|1555.4|1700
1612521280000|2021-02-05 10:34:40||1555.6||1555.4||1555.6||1555.4|1198
1612521290000|2021-02-05 10:34:50|1556|1555.6|1556.8|1556.6|1557|1556.8|1555.8|1555.6|10385
1612521300000|2021-02-05 10:35:00|1557|1556.8|1557.2|1556.8|1557.4|1557.2|1556.8|1556.6|12234
1612521310000|2021-02-05 10:35:10|1557.4|1557|1557.4|1557.2|1557.6|1557.4|1557.4|1557|700
1612521320000|2021-02-05 10:35:20|1557.6|1557.4|1557.6|1557.2|1557.8|1557.6|1557.6|1557.2|4004
1612521330000|2021-02-05 10:35:30|1557.4|1557|1557.4|1557|1557.8|1557.4|1557.2|1557|3501
1612521340000|2021-02-05 10:35:40|1557.6|1557.2|1557.6|1557.4|1558|1557.8|1557.4|1557.2|11544
1612521350000|2021-02-05 10:35:50|1557.8|1557.6|1557.6|1557.4|1558.2|1558|1557.4|1557|20368
1612521360000|2021-02-05 10:36:00|||||||||400
1612521370000|2021-02-05 10:36:10|1557.8||1557.8||1557.8||1557.6||3639
1612521380000|2021-02-05 10:36:20|1557.6||1557.6||1557.6||1557.6||5
1612521390000|2021-02-05 10:36:30|||||||||1
1612521400000|2021-02-05 10:36:40|1557.8|1557.6|1558.4|1558.2|1558.4|1558.2|1557.8|1557.6|6225
1612521410000|2021-02-05 10:36:50|1558.6|1558.4|1558.4|1558.2|1558.6|1558.4|1558.4|1558.2|5012
1612521420000|2021-02-05 10:37:00|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|3863
1612521430000|2021-02-05 10:37:10|1558.4|1558.2|1558.8|1558.6|1558.8|1558.6|1558.4|1558.2|1349
1612521440000|2021-02-05 10:37:20|||||||||2055
1612521450000|2021-02-05 10:37:30|1558.6|1558.4|1558.4|1558|1558.8|1558.4|1558.2|1558|6445
1612521460000|2021-02-05 10:37:40|1558.2|1558.2|1559.2|1558.8|1559.2|1559|1558|1557.8|23688
1612521470000|2021-02-05 10:37:50|1559|1559|1559|1558.8|1559.2|1559|1559|1558.6|1543
1612521480000|2021-02-05 10:38:00|1559.2|1558.6|1558.8|1558.4|1559.2|1559|1558.6|1558.2|4299
1612521490000|2021-02-05 10:38:10|1558.6|1558.6|1559|1558.6|1559|1558.8|1558.6|1558.4|5365
1612521500000|2021-02-05 10:38:20|1559.2|1558.8|1559.4|1559|1559.6|1559.4|1559.2|1558.8|11020
1612521510000|2021-02-05 10:38:30|1559.2|1559.2|1560.4|1560|1560.4|1560.2|1559.2|1559.2|78137
1612521520000|2021-02-05 10:38:40|1560.2|1559.8|1560|1559.6|1560.4|1559.8|1559.6|1559.2|3590
1612521530000|2021-02-05 10:38:50|1560.2|1559.4|1559.6|1559.2|1560.2|1559.8|1559.4|1559.2|4718
1612521540000|2021-02-05 10:39:00|1559.8|1559.4|1559.8|1559.6|1559.8|1559.6|1559.6|1559.2|2684
1612521550000|2021-02-05 10:39:10|1560|1559.8|1560.6|1560.2|1560.6|1560.2|1559.8|1559.6|5694
1612521560000|2021-02-05 10:39:20|1560.8|1560.4|1560.4|1560|1560.8|1560.4|1560.2|1560|1303
1612521570000|2021-02-05 10:39:30|1560.2|1560.2|1560.4|1560.2|1560.4|1560.2|1560.2|1560|278
1612521580000|2021-02-05 10:39:40|1560.2|1560|1560.6|1560.2|1560.6|1560.2|1560.2|1560|3155
1612521590000|2021-02-05 10:39:50|1560.4|1560.4|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|161
1612521600000|2021-02-05 10:40:00|1560.8|1560.4|1561|1560.6|1561.2|1561|1560.8|1560.4|7213
1612521610000|2021-02-05 10:40:10|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|32
1612521620000|2021-02-05 10:40:20|1560.6|1560.2|1560.4|1560|1560.6|1560.2|1560.2|1560|2611
1612521630000|2021-02-05 10:40:30|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|500
1612521640000|2021-02-05 10:40:40|1560.6|1560.2|1560.6|1560|1560.6|1560.2|1560.6|1560|0
1612521650000|2021-02-05 10:40:50|1560.4|1560.2|1561|1560.6|1561|1560.8|1560.2|1560|4390
1612521660000|2021-02-05 10:41:00||1560.4||1560.6||1560.8||1560.4|0
1612521670000|2021-02-05 10:41:10|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1561|1560.6|3958
1612521680000|2021-02-05 10:41:20|1561.2|1560.8|1561.4|1561.2|1561.6|1561.2|1561.2|1560.6|7329
1612521690000|2021-02-05 10:41:30|1561.2|1561|1561.8|1561.4|1562|1561.4|1561.2|1561|4577
1612521700000|2021-02-05 10:41:40|1561.6|1561.6|1561.2|1561|1561.6|1561.6|1561|1560.8|1648
1612521710000|2021-02-05 10:41:50|1561|1560.8|1561|1560.6|1561|1560.8|1560.6|1560.4|2364
1612521720000|2021-02-05 10:42:00|1560.8|1560.8|1561|1560.6|1561.2|1560.8|1560.8|1560.6|800
1612521730000|2021-02-05 10:42:10|1560.8|1560.8|1560|1559.6|1561.2|1561|1559.8|1559.4|18322
1612521740000|2021-02-05 10:42:20|1559.8|1559.4|1558.6|1558|1559.8|1559.6|1558.6|1558|9148
1612521750000|2021-02-05 10:42:30||1558.2||1558.2||1558.2||1558|0
1612521760000|2021-02-05 10:42:40|1558.8|1558.4|1558.2|1558|1559|1558.6|1558|1557.6|8740
1612521770000|2021-02-05 10:42:50|1558.4|1557.8|1558.4|1558.2|1558.4|1558.2|1558.4|1557.8|667
1612521780000|2021-02-05 10:43:00|1558.6|1558|1558.8|1558.4|1558.8|1558.4|1558.6|1558|1300
1612521790000|2021-02-05 10:43:10|1558.6|1558.6|1558.2|1557.8|1558.6|1558.6|1558|1557.8|641
1612521800000|2021-02-05 10:43:20|1558|1557.6|1558.2|1557.8|1558.2|1557.8|1557.8|1557.6|905
1612521810000|2021-02-05 10:43:30|1558|1557.6|1556.6|1556.4|1558.2|1557.6|1556.6|1556.4|1170
1612521820000|2021-02-05 10:43:40|1556.4|1556.2|1556.6|1556.4|1556.6|1556.4|1556.4|1556.2|2300
1612521830000|2021-02-05 10:43:50|1556.8|1556.6|1556.2|1555.6|1556.8|1556.6|1556|1555.6|4942
1612521840000|2021-02-05 10:44:00|1556|1555.4|1555.8|1555.4|1556|1555.8|1555.2|1555|12352
1612521850000|2021-02-05 10:44:10|1555.6|1555.2|1555.4|1555|1555.6|1555.2|1555.2|1555|2883
1612521860000|2021-02-05 10:44:20|1555.6|1555.2|1556.2|1556|1556.2|1556|1555.6|1555.2|10969
1612521870000|2021-02-05 10:44:30|1556|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.8|900
1612521880000|2021-02-05 10:44:40|1556.2|1555.8|1556|1555.8|1556.4|1555.8|1556|1555.8|4500
1612521890000|2021-02-05 10:44:50|1555.8|1555.6|1555.8|1555.2|1555.8|1555.6|1555.8|1555.2|364
1612521910000|2021-02-05 10:45:10|1555.6|1555|1555.8|1555.6|1555.8|1555.6|1555.2|1555|21607
1612521920000|2021-02-05 10:45:20|1556|1555.8|1556.8|1556.2|1557|1556.6|1555.8|1555.8|9743
1612521930000|2021-02-05 10:45:30|1556.6|1556.4|1556.6|1556.2|1556.6|1556.4|1556.6|1556.2|100
1612521940000|2021-02-05 10:45:40|1556.8|1556.4|1557.6|1557.2|1557.6|1557.2|1556.8|1556.4|7020
1612521950000|2021-02-05 10:45:50|1557.8|1557.4|1557.8|1557.4|1558|1557.8|1557.8|1557.4|1497
1612521960000|2021-02-05 10:46:00|1557.6|1557.2|1557.8|1557.2|1557.8|1557.2|1557.6|1557.2|0
1612521980000|2021-02-05 10:46:20|1557.6|1557|1557.2|1556.8|1557.6|1557|1556.8|1556.6|1529
1612521990000|2021-02-05 10:46:30|1557.4|1557|1557|1556.8|1557.4|1557|1557|1556.8|0
1612522000000|2021-02-05 10:46:40|1557.2|1557|1557.2|1557|1557.2|1557|1557.2|1556.8|1232
1612522010000|2021-02-05 10:46:50|1557.4|1557.2|1557.4|1557.2|1557.4|1557.2|1557.4|1557.2|5744
1612522020000|2021-02-05 10:47:00|1557.6|1557.4|1557.6|1557.2|1557.6|1557.4|1557.2|1557|1361
1612522030000|2021-02-05 10:47:10|1557.4|1557|1557.6|1557.2|1557.6|1557.2|1557.2|1557|1118
1612522040000|2021-02-05 10:47:20|1557.4|1557.4|1558|1557.6|1558|1557.8|1557.4|1557.4|3444
1612522050000|2021-02-05 10:47:30|1557.8|1557.4|1558.6|1558.2|1559|1558.6|1557.8|1557.4|5144
1612522060000|2021-02-05 10:47:40|1558.4|1558|1558.4|1558|1558.4|1558|1558.2|1557.8|700
1612522070000|2021-02-05 10:47:50||1558.2||1558||1558.2||1558|0
1612522080000|2021-02-05 10:48:00|1558.6|1558.2|1558.4|1558|1559|1558.6|1558.2|1557.8|8943
1612522090000|2021-02-05 10:48:10|1558.2|1558.2|1558.8|1558.6|1558.8|1558.6|1558.2|1558|1780
1612522100000|2021-02-05 10:48:20||1558.4||1558.6||1558.6||1558.4|199
1612522110000|2021-02-05 10:48:30|1559|1558.4|1559.4|1558.8|1559.4|1559|1558.8|1558.4|2424
1612522120000|2021-02-05 10:48:40|1559.2||1559.2||1559.2||1559.2||0
1612522130000|2021-02-05 10:48:50|1559|1558.6|1558.8|1558.4|1559.2|1558.6|1558.2|1558|3732
1612522140000|2021-02-05 10:49:00|1559|1558.6|1559.8|1559.4|1559.8|1559.6|1559|1558.6|2251
1612522150000|2021-02-05 10:49:10|1560|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.4|4245
1612522160000|2021-02-05 10:49:20|1559.8|1559.8|1559.4|1559|1559.8|1559.8|1559.4|1559|4593
1612522170000|2021-02-05 10:49:30|1559.2|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1559|15
1612522180000|2021-02-05 10:49:40|1559.6|1559.2|1559.6|1559.4|1559.6|1559.4|1559.6|1559.2|1457
1612522190000|2021-02-05 10:49:50|1559.8|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.2|4050
1612522200000|2021-02-05 10:50:00||1559.6||1559.4||1559.6||1559.4|355
1612522210000|2021-02-05 10:50:10|1560|1559.6|1559.6|1559.2|1560|1559.6|1559.4|1559.2|831
1612522220000|2021-02-05 10:50:20|1559.4|1559|1559.6|1559.2|1559.6|1559.2|1559.2|1559|4072
1612522230000|2021-02-05 10:50:30|1559.4|1559|1559.4|1559.2|1559.4|1559.2|1559|1558.8|4578
1612522240000|2021-02-05 10:50:40|1559.6|1559|1559.4|1558.8|1559.6|1559.4|1559.4|1558.8|2196
1612522250000|2021-02-05 10:50:50|1559.2|1559|1559.2|1558.8|1559.4|1559|1559|1558.8|1520
1612522260000|2021-02-05 10:51:00|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.2|1558.8|1500
1612522270000|2021-02-05 10:51:10|1559.2|1558.6|1559|1558.8|1559.2|1558.8|1559|1558.6|26
1612522280000|2021-02-05 10:51:20|1558.8|1558.6|1558|1557.6|1558.8|1558.6|1558|1557.6|1086
1612522290000|2021-02-05 10:51:30|1558.2|1557.8|1558.4|1557.8|1558.4|1558.2|1558|1557.6|1198
1612522300000|2021-02-05 10:51:40|1558.2|1557.6|1558.2|1558|1558.2|1558|1557.6|1557.4|2228
1612522310000|2021-02-05 10:51:50|1558.4|1558.2|1558.4|1558|1558.4|1558.2|1558.2|1557.8|3485
1612522320000|2021-02-05 10:52:00|1558.2|1557.8|1558.4|1558|1558.4|1558|1558|1557.6|100
1612522330000|2021-02-05 10:52:10|1558.6|1558.2|1559|1558.4|1559|1558.6|1558.6|1558.2|765
1612522340000|2021-02-05 10:52:20|1558.8|1558.6|1558.6|1558.2|1559|1558.6|1558.6|1558.2|1080
1612522350000|2021-02-05 10:52:30|1558.8|1558.4|1559|1558.4|1559.2|1558.8|1558.8|1558.4|2916
1612522360000|2021-02-05 10:52:40|1558.8|1558.2|1558.6|1558.2|1558.8|1558.2|1558.4|1558.2|1297
1612522370000|2021-02-05 10:52:50|1558.4|1558|1558.6|1558|1558.6|1558|1558.2|1558|191
1612522390000|2021-02-05 10:53:10|1558.4|1558.2|1556.8|1556.4|1558.6|1558.4|1556.8|1556.4|11513
1612522400000|2021-02-05 10:53:20|1557|1556.6|1557|1556.6|1557|1556.6|1556.8|1556.4|1354
1612522410000|2021-02-05 10:53:30|1557.2|1556.8|1557.6|1557.2|1557.6|1557.2|1557.2|1556.8|1138
1612522420000|2021-02-05 10:53:40|1557.8|1557.4|1557.6|1557|1557.8|1557.6|1557.4|1557|780
1612522430000|2021-02-05 10:53:50|1557.4|1557.2|1557.4|1556.8|1557.6|1557.2|1557.2|1556.8|1210
1612522440000|2021-02-05 10:54:00|1557.2|1557.2|1558.4|1558|1558.4|1558|1557.2|1557|4112
1612522450000|2021-02-05 10:54:10|1558.2|1558.2|1558.4|1558|1558.6|1558.2|1557.8|1557.6|3826
1612522460000|2021-02-05 10:54:20|1558.2|1557.8|1558.4|1558|1558.6|1558|1558.2|1557.6|7811
1612522470000|2021-02-05 10:54:30|1558.2|1557.8|1558.2|1557.6|1558.2|1558|1558.2|1557.6|10
1612522480000|2021-02-05 10:54:40|1558|1558|1557.4|1557|1558|1558|1557.2|1557|3927
1612522490000|2021-02-05 10:54:50|1557.6|1557.2|1557|1556.6|1557.6|1557.2|1556.6|1556.4|2073
1612522500000|2021-02-05 10:55:00|1556.8|1556.4|1557|1556.6|1557|1556.6|1556.6|1556.4|1589
1612522510000|2021-02-05 10:55:10|1556.8|1556.4|1557|1556.4|1557|1556.4|1556.8|1556.4|0
1612522520000|2021-02-05 10:55:20|1556.8|1556.2|1555.8|1555.4|1556.8|1556.2|1555.2|1555|7767
1612522530000|2021-02-05 10:55:30||1555.6||1555.4||1555.6||1555.4|0
1612522540000|2021-02-05 10:55:40|1556.2|1555.6|1555.4|1555.2|1556.2|1555.8|1555.4|1555.2|7366
1612522550000|2021-02-05 10:55:50|1555.2|1555|1555.2|1554.8|1555.4|1555.2|1554.8|1554.6|63329
1612522560000|2021-02-05 10:56:00|1555|1554.6|1555.6|1555.2|1555.6|1555.2|1554.8|1554.6|8797
1612522570000|2021-02-05 10:56:10|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.6|1555.2|2635
1612522580000|2021-02-05 10:56:20|1555.8|1555.4|1555.6|1555.2|1555.8|1555.4|1555.4|1555|1309
1612522590000|2021-02-05 10:56:30|1555.4|1555|1555.4|1555.2|1555.4|1555.2|1555.2|1555|2266
1612522600000|2021-02-05 10:56:40|1555.2|1555|1555.4|1555.2|1555.4|1555.2|1555.2|1555|3044
1612522610000|2021-02-05 10:56:50|1555.2|1555|1556.2|1555.8|1556.4|1556|1555.2|1555|18670
1612522620000|2021-02-05 10:57:00|1556|1555.6|1555.6|1555.4|1556.2|1555.6|1555.6|1555.4|2039
1612522630000|2021-02-05 10:57:10|1555.8|1555.6|1555.2|1555|1555.8|1555.6|1555.2|1555|5126
1612522640000|2021-02-05 10:57:20|1555|1554.8|1554.8|1554.2|1555|1554.8|1554.6|1554.2|3934
1612522650000|2021-02-05 10:57:30|1555|1554.4|1555.2|1554.6|1555.6|1555.2|1554.8|1554.2|7622
1612522660000|2021-02-05 10:57:40|1555.4|1555|1554.6|1554.2|1555.4|1555|1554.4|1554.2|2833
1612522670000|2021-02-05 10:57:50|1554.4|1554|1554.6|1554.2|1555|1554.6|1554.4|1554|3409
1612522680000|2021-02-05 10:58:00|1554.4|1554|1554.6|1554.2|1554.6|1554.2|1554.4|1554|1000
1612522690000|2021-02-05 10:58:10|1554.4|1554|1554.6|1554.2|1554.6|1554.4|1554.2|1553.8|1841
1612522700000|2021-02-05 10:58:20|1554.8|1554.4|1555.8|1555.4|1555.8|1555.4|1554.6|1554.4|2837
1612522710000|2021-02-05 10:58:30|1555.6||1555.8||1555.8||1555.6||1095
1612522720000|2021-02-05 10:58:40|1556|1555.6|1556.4|1556.2|1556.4|1556.2|1555.8|1555.4|3896
1612522730000|2021-02-05 10:58:50|1556.6|1556.4|1556.6|1556.2|1556.6|1556.4|1556.4|1556|11433
1612522740000|2021-02-05 10:59:00|1556.8|1556.4|1556.8|1556.4|1557|1556.6|1556.8|1556.2|2303
1612522750000|2021-02-05 10:59:10|1557|1556.6|1557.2|1556.8|1557.2|1557|1556.8|1556.4|7533
1612522760000|2021-02-05 10:59:20|1557.4|1556.6|1557.6|1557.2|1557.8|1557.2|1557.4|1556.6|638
1612522770000|2021-02-05 10:59:30|1557.8|1557.4|1557.6|1557.4|1557.8|1557.4|1557.4|1557.2|4315
1612522780000|2021-02-05 10:59:40|1557.8|1557.6|1558|1557.6|1558.2|1557.8|1557.6|1557.2|4319
1612522790000|2021-02-05 10:59:50|1558.2|1557.8|1557.8|1557.4|1558.2|1558|1557.6|1557.4|6015
1612522800000|2021-02-05 11:00:00|1557.4|1557.2|1558|1557.4|1558.2|1557.8|1557.2|1557|1783
1612522810000|2021-02-05 11:00:10|1557.8|1557.6|1557.6|1557.2|1558|1557.6|1557.4|1557|581
1612522820000|2021-02-05 11:00:20|1557.4|1557.4|1558|1557.4|1558|1557.6|1557.4|1557.4|1604
1612522830000|2021-02-05 11:00:30|1558.2|1557.6|1558.4|1558|1558.4|1558.2|1558.2|1557.4|2470
1612522840000|2021-02-05 11:00:40|1558.6|1558.2|1558.6|1558.4|1558.6|1558.4|1558.6|1558.2|0
1612522850000|2021-02-05 11:00:50|1558.8|1558.6|1559|1558.6|1559.2|1558.8|1558.8|1558.6|429
1612522860000|2021-02-05 11:01:00|1559.2|1558.8|1559|1558.8|1559.6|1559.2|1559|1558.8|3991
1612522870000|2021-02-05 11:01:10|1558.8|1558.6|1558.8|1558.4|1558.8|1558.6|1558.2|1558|4729
1612522880000|2021-02-05 11:01:20|1558.6|1558.2|1558.6|1558.2|1558.8|1558.4|1558.4|1558.2|1748
1612522890000|2021-02-05 11:01:30|1558.4|1558|1558.4|1557.8|1558.6|1558|1558.2|1557.8|425
1612522900000|2021-02-05 11:01:40||1558||1558||1558.2||1558|3234
1612522910000|2021-02-05 11:01:50|1558.6|1558.2|1559.2|1558.8|1559.4|1559|1558.6|1558|4760
1612522920000|2021-02-05 11:02:00|1559|1558.6|1558.8|1558.4|1559.2|1558.6|1558.8|1558.2|1824
1612522930000|2021-02-05 11:02:10|1559|1558.6|1558.8|1558.6|1559|1558.6|1558.6|1558.4|500
1612522940000|2021-02-05 11:02:20|1559|1558.8|1559.6|1559.2|1559.6|1559.2|1559|1558.8|4111
1612522950000|2021-02-05 11:02:30|1559.4||1559.6||1559.6||1559.4||428
1612522960000|2021-02-05 11:02:40|1559.8|1559.4|1561|1560.8|1561|1560.8|1559.8|1559.4|30258
1612522970000|2021-02-05 11:02:50|1561.2|1561|1561.6|1561|1561.6|1561.2|1561.2|1561|5084
1612522980000|2021-02-05 11:03:00|1561.4|1561.2|1561.6|1561.4|1561.6|1561.4|1561|1560.8|4864
1612522990000|2021-02-05 11:03:10|1561.8|1561.6|1560.6|1560.2|1562|1561.6|1560.6|1560.2|8566
1612523000000|2021-02-05 11:03:20|1560.8|1560.4|1561|1560.6|1561.2|1561|1560.6|1560.4|6759
1612523010000|2021-02-05 11:03:30|1561.2|1560.8|1561.4|1561.2|1561.4|1561.2|1561.2|1560.8|600
1612523020000|2021-02-05 11:03:40|1561.2|1561|1560.6|1560.2|1561.2|1561|1560.4|1560.2|4576
1612523030000|2021-02-05 11:03:50|1560.8|1560.4|1560.4|1560|1560.8|1560.6|1560.2|1560|4941
1612523040000|2021-02-05 11:04:00|1560.6|1560.2|1561|1560.6|1561.2|1561|1560.2|1560|20277
1612523050000|2021-02-05 11:04:10|1561.2|1560.8|1561.2|1560.8|1561.6|1561.2|1561.2|1560.6|5490
1612523060000|2021-02-05 11:04:20|1561|1560.6|1560.6|1560.2|1561|1560.8|1560.4|1560.2|4969
1612523070000|2021-02-05 11:04:30|1560.4|1559.8|1560|1559.6|1560.6|1560|1559.6|1559.2|9685
1612523080000|2021-02-05 11:04:40||1559.4||1559.6||1559.8||1559.4|800
1612523100000|2021-02-05 11:05:00|1559.8|1559.4|1559.6|1559.2|1560|1559.4|1559.6|1559.2|1190
1612523110000|2021-02-05 11:05:10|1559.4|1559|1559.2|1558.6|1559.4|1559|1558.8|1558.4|926
1612523120000|2021-02-05 11:05:20|1559|1558.8|1559.2|1558.6|1559.2|1558.8|1558.8|1558.6|50
1612523130000|2021-02-05 11:05:30|1559|1558.8|1559|1558.6|1559|1559|1559|1558.6|563
1612523140000|2021-02-05 11:05:40|1559.2|1558.8|1559.2|1558.6|1559.2|1559|1558.8|1558.4|904
1612523150000|2021-02-05 11:05:50|1559|1558.4|1559|1558.4|1559.2|1558.6|1558.8|1558.4|1138
1612523160000|2021-02-05 11:06:00|1558.8|1558.6|1559|1558.6|1559.2|1559|1558.6|1558.4|5302
1612523170000|2021-02-05 11:06:10|1558.8|1558.4|1559|1558.4|1559.2|1558.8|1558.6|1558.4|3990
1612523180000|2021-02-05 11:06:20|1559.2|1558.6|1559|1558.6|1559.2|1558.8|1558.8|1558.6|3802
1612523190000|2021-02-05 11:06:30|1559.2|1558.8|1558.8|1558.4|1559.2|1558.8|1558.6|1558.2|3497
1612523200000|2021-02-05 11:06:40|1559|1558.6|1558.6|1558.4|1559|1558.6|1558.6|1558.4|830
1612523210000|2021-02-05 11:06:50|1558.8||1558.8||1558.8||1558.6||661
1612523220000|2021-02-05 11:07:00|1558.6|1558.2|1558.4|1558|1558.8|1558.2|1558.2|1558|3623
1612523230000|2021-02-05 11:07:10|1558.2|1557.8|1557.6|1557.2|1558.4|1557.8|1557.6|1557|1298
1612523240000|2021-02-05 11:07:20|1557.8|1557.4|1557.4|1557|1557.8|1557.6|1557.4|1556.8|5263
1612523250000|2021-02-05 11:07:30|1557.2|1556.8|1557.2|1556.8|1557.4|1556.8|1557|1556.6|1585
1612523260000|2021-02-05 11:07:40|1557.4|1557|1557.2|1556.6|1557.4|1557|1557.2|1556.6|532
1612523270000|2021-02-05 11:07:50|1557|1556.4|1557|1556.6|1557|1556.8|1556.8|1556.4|2676
1612523280000|2021-02-05 11:08:00|1557.6|1556.8|1557.4|1557.2|1558|1557.8|1557.4|1556.6|13511
1612523290000|2021-02-05 11:08:10|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|225
1612523300000|2021-02-05 11:08:20|1557.8|1557.4|1558.4|1558|1558.4|1558|1557.8|1557.4|1876
1612523310000|2021-02-05 11:08:30|1558.2|1557.6|1559|1558.6|1559|1558.6|1558.2|1557.6|5600
1612523320000|2021-02-05 11:08:40|1558.8|1558.8|1559|1558.8|1559|1558.8|1558.8|1558.8|100
1612523330000|2021-02-05 11:08:50|1559.2|1559|1559.6|1559.2|1559.6|1559.2|1559.2|1559|350
1612523340000|2021-02-05 11:09:00|1559.8|1559.4|1559.6|1559.2|1560|1559.6|1559.4|1559.2|1302
1612523350000|2021-02-05 11:09:10|1559.4|1559|1559|1558.6|1559.4|1559|1559|1558.6|0
1612523360000|2021-02-05 11:09:20|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558.6|1558.2|575
1612523370000|2021-02-05 11:09:30|1559|1558.6|1559.2|1558.8|1559.2|1559|1559|1558.6|90
1612523380000|2021-02-05 11:09:40|1559|1558.6|1558.8|1558.4|1559.2|1558.8|1558.8|1558.4|17
1612523390000|2021-02-05 11:09:50|1559|1558.6|1559.2|1558.8|1559.2|1559|1559|1558.6|225
1612523400000|2021-02-05 11:10:00|1559|1559|1558.8|1558.4|1559|1559|1558.8|1558.4|2851
1612523410000|2021-02-05 11:10:10|1558.6|1558.2|1558.2|1557.8|1558.6|1558.2|1558|1557.8|984
1612523420000|2021-02-05 11:10:20|1558|1557.6|1557.8|1557.4|1558|1557.6|1557.6|1557.2|616
1612523430000|2021-02-05 11:10:30|1558|1557.6|1558.2|1557.8|1558.4|1558.2|1558|1557.6|3538
1612523440000|2021-02-05 11:10:40|1558|1557.6|1557.6|1557.2|1558.2|1557.6|1557.6|1557.2|169
1612523450000|2021-02-05 11:10:50|1557.4|1557|1557.4|1556.8|1557.4|1557|1557.2|1556.8|143
1612523460000|2021-02-05 11:11:00|1557.2||1557.2||1557.4||1557.2||0
1612523470000|2021-02-05 11:11:10|1557|1556.6|1557|1556.4|1557.2|1556.6|1556.8|1556.4|1088
1612523480000|2021-02-05 11:11:20|1556.8|1556.2|1556|1555.6|1556.8|1556.4|1556|1555.6|1807
1612523490000|2021-02-05 11:11:30|1556.2|1555.8|1555.2|1554.8|1556.2|1555.8|1555|1554.6|5829
1612523500000|2021-02-05 11:11:40|1555|1554.6|1555.4|1555|1555.6|1555.4|1555|1554.6|4276
1612523510000|2021-02-05 11:11:50|1555.6|1555.2|1555.4|1555|1556|1555.6|1555.4|1555|4405
1612523520000|2021-02-05 11:12:00|1555.6||1555.6||1555.6||1555.6||0
1612523530000|2021-02-05 11:12:10|1556.2|1555.2|1556.8|1556.4|1556.8|1556.4|1556.2|1555.2|7788
1612523540000|2021-02-05 11:12:20|1556.6|1556.2|1556.6|1556.2|1556.6|1556.2|1556.4|1556|0
1612523550000|2021-02-05 11:12:30||1556.4||1556.2||1556.4||1556.2|1642
1612523560000|2021-02-05 11:12:40|1556.4|1556|1556.6|1556|1556.6|1556.2|1556.4|1556|0
1612523570000|2021-02-05 11:12:50|1556.4|1556.2|1556.2|1555.8|1556.4|1556.4|1556|1555.8|2488
1612523580000|2021-02-05 11:13:00|1556.4|1556|1556.4|1556.2|1556.4|1556.2|1556.4|1555.8|3147
1612523600000|2021-02-05 11:13:20|1556.6|1556.4|1556.4|1556.2|1556.6|1556.4|1556|1555.8|5249
1612523610000|2021-02-05 11:13:30|1556.2|1556|1556.4|1555.8|1556.4|1556|1556.2|1555.8|0
1612523620000|2021-02-05 11:13:40|1556.2|1556|1556.4|1556.2|1556.4|1556.2|1556.2|1556|0
1612523630000|2021-02-05 11:13:50|1556.2|1556|1556.4|1556.2|1556.4|1556.2|1556.2|1556|1310
1612523640000|2021-02-05 11:14:00|1556.6|1556.4|1557.4|1557|1557.6|1557.2|1556.6|1556.4|8151
1612523650000|2021-02-05 11:14:10|1556.6|1557.2|1556.4|1555.8|1556.6|1557.2|1556|1555.6|78729
1612523660000|2021-02-05 11:14:20|1556.2|1556|1556.6|1556.2|1556.6|1556.4|1556.2|1555.8|11761
1612523670000|2021-02-05 11:14:30||1556||1556||1556.2||1556|0
1612523680000|2021-02-05 11:14:40||1556.2||1556.2||1556.4||1556.2|0
1612523690000|2021-02-05 11:14:50|1556.8|1556.4|1556.2|1555.8|1556.8|1556.6|1556|1555.6|3789
1612523700000|2021-02-05 11:15:00|1556|1555.6|1556.4|1556|1556.4|1556.2|1556|1555.6|2965
1612523710000|2021-02-05 11:15:10|1556.2|1555.8|1556.4|1556|1556.4|1556|1556.2|1555.8|200
1612523720000|2021-02-05 11:15:20|1556.2|1555.8|1556.4|1555.8|1556.4|1555.8|1556.2|1555.8|2187
1612523730000|2021-02-05 11:15:30|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.4|1556|5346
1612523740000|2021-02-05 11:15:40|1556.4|1556|1556.2|1555.8|1556.4|1556|1556|1555.8|1986
1612523750000|2021-02-05 11:15:50|1556|1555.6|1556.6|1556.2|1556.6|1556.2|1555.6|1555.2|12830
1612523760000|2021-02-05 11:16:00|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1556|1555.6|5067
1612523780000|2021-02-05 11:16:20|1556.4|1556.4|1556.2|1555.6|1556.4|1556.4|1556|1555.6|3303
1612523790000|2021-02-05 11:16:30|1555.8|1555.4|1556.2|1555.6|1556.2|1555.8|1555.8|1555.2|20099
1612523800000|2021-02-05 11:16:40|1556|1555.8|1556.2|1555.8|1556.2|1556|1556|1555.6|600
1612523810000|2021-02-05 11:16:50|1556|1555.6|1556.2|1555.8|1556.2|1556|1556|1555.6|100
1612523820000|2021-02-05 11:17:00|1556.4|1556|1556.6|1556.4|1556.6|1556.4|1556.4|1555.8|3041
1612523830000|2021-02-05 11:17:10|1556.8|1556.6|1557.6|1557.2|1557.6|1557.2|1556.8|1556.6|2532
1612523840000|2021-02-05 11:17:20|1557.4|1557|1557.6|1557.2|1557.6|1557.4|1557.4|1557|882
1612523850000|2021-02-05 11:17:30|1557.8|1557|1557.8|1557.4|1557.8|1557.4|1557.8|1557|4800
1612523860000|2021-02-05 11:17:40|1558|1557.6|1557.8|1557.4|1558.2|1558|1557.8|1557.4|6083
1612523880000|2021-02-05 11:18:00|1557.6|1557.2|1557|1556.8|1557.8|1557.2|1557|1556.8|2784
1612523890000|2021-02-05 11:18:10|1557.2|1556.6|1557.2|1556.8|1557.2|1557|1557|1556.6|150
1612523900000|2021-02-05 11:18:20|1557.4|1557|1557.2|1556.8|1557.6|1557.2|1557|1556.8|685
1612523910000|2021-02-05 11:18:30|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.8|1556.4|774
1612523920000|2021-02-05 11:18:40|1556.6|1556.2|1556.2|1555.8|1556.6|1556.2|1556|1555.6|7169
1612523930000|2021-02-05 11:18:50|1556.4|1556|1556.2|1555.8|1556.4|1556.2|1556|1555.6|3199
1612523940000|2021-02-05 11:19:00|1556|1556|1556.2|1555.8|1556.2|1556|1556|1555.6|2841
1612523950000|2021-02-05 11:19:10|1556|1555.6|1556.2|1556|1556.2|1556|1555.8|1555.6|3364
1612523960000|2021-02-05 11:19:20|1556|1555.8|1556.4|1556.2|1556.6|1556.2|1556|1555.6|5699
1612523970000|2021-02-05 11:19:30|1556.6|1556|1556.6|1556.4|1556.6|1556.4|1556.2|1556|4439
1612523990000|2021-02-05 11:19:50|1556.8|1556.6|1556.8|1556.4|1557|1556.6|1556.6|1556.4|1826
1612524000000|2021-02-05 11:20:00|1557|1556.6|1557|1556.8|1557|1556.8|1556.8|1556.4|3462
1612524010000|2021-02-05 11:20:10|1557.2|1557|1558|1557.6|1558|1557.6|1557.2|1557|4837
1612524020000|2021-02-05 11:20:20|1557.8|1557.4|1557.8|1557.4|1558|1557.4|1557.6|1557.4|684
1612524030000|2021-02-05 11:20:30|1557.6|1557.2|1558|1557.8|1558|1557.8|1557.6|1557.2|1432
1612524040000|2021-02-05 11:20:40|1557.8|1557.6|1557.4|1557|1557.8|1557.6|1557.2|1556.8|4794
1612524050000|2021-02-05 11:20:50|1557.2|1556.8|1557.4|1556.8|1557.4|1556.8|1557|1556.8|569
1612524060000|2021-02-05 11:21:00|1557.6|1557.2|1557.6|1557|1557.8|1557.6|1557.4|1556.8|1884
1612524070000|2021-02-05 11:21:10|1557.4|1557.2|1557.6|1557|1558|1557.6|1557.4|1557|5108
1612524080000|2021-02-05 11:21:20|1557.4|1556.8|1557.6|1557|1557.6|1557|1557.2|1556.8|0
1612524090000|2021-02-05 11:21:30|1557.4|1557.2|1557.6|1557|1557.6|1557.2|1557.4|1556.8|900
1612524100000|2021-02-05 11:21:40|1557.8|1557.2|1558.4|1558|1558.4|1558|1557.8|1557.2|1924
1612524120000|2021-02-05 11:22:00|1558.2|1557.8|1558.2|1558|1558.4|1558|1558|1557.8|2276
1612524130000|2021-02-05 11:22:10|1558|1557.8|1558.2|1558|1558.2|1558|1558|1557.8|1832
1612524140000|2021-02-05 11:22:20|1558.4||1558.2||1558.4||1558.2||4827
1612524150000|2021-02-05 11:22:30|1558.4|1557.8|1558.2|1558|1558.4|1558|1558|1557.8|4509
1612524160000|2021-02-05 11:22:40|1558.4||1558.2||1558.4||1558.2||3058
1612524170000|2021-02-05 11:22:50|1558|1557.8|1558.2|1557.6|1558.2|1558|1557.8|1557.4|4031
1612524180000|2021-02-05 11:23:00||1557.8||1558||1558||1557.8|25
1612524190000|2021-02-05 11:23:10|1558|1557.8|1558|1557.8|1558.2|1558|1558|1557.6|1520
1612524200000|2021-02-05 11:23:20|1558.2|1557.6|1557.8|1557.6|1558.2|1557.8|1557.8|1557.6|3522
1612524210000|2021-02-05 11:23:30|1557.6|1557.4|1557.8|1557.2|1557.8|1557.4|1557.6|1557.2|291
1612524220000|2021-02-05 11:23:40|1557.6|1557|1558|1557.6|1558|1557.8|1557.4|1557|5529
1612524230000|2021-02-05 11:23:50|1557.8|1557.8|1558.2|1557.8|1558.2|1558|1557.8|1557.8|359
1612524240000|2021-02-05 11:24:00|1558||1558||1558||1558||0
1612524250000|2021-02-05 11:24:10|1558.2|1558|1558.2|1557.8|1558.4|1558|1558|1557.8|26833
1612524260000|2021-02-05 11:24:20|1558|1558|1558.2|1557.8|1558.2|1558|1558|1557.8|758
1612524270000|2021-02-05 11:24:30||1558||1558||1558||1557.8|80
1612524280000|2021-02-05 11:24:40|||||||||1055
1612524290000|2021-02-05 11:24:50|1558|1557.8|1558|1557.8|1558.2|1557.8|1557.8|1557.6|2765
1612524300000|2021-02-05 11:25:00|1558.2|1558|1558.2|1558|1558.4|1558|1558.2|1558|5144
1612524310000|2021-02-05 11:25:10|1558.4|1558.2|1559.2|1558.8|1559.2|1559|1558.2|1558.2|23857
1612524320000|2021-02-05 11:25:20|1559|1558.6|1558.8|1558.6|1559|1558.6|1558.8|1558.6|1517
1612524330000|2021-02-05 11:25:30|1558.6|1558.4|1558.4|1558|1558.6|1558.4|1558.2|1558|2185
1612524340000|2021-02-05 11:25:40|1558.6|1558.2|1559|1558.8|1559|1558.8|1558.6|1558|4000
1612524350000|2021-02-05 11:25:50|1559.2|1559|1559.4|1559.2|1559.6|1559.2|1559.2|1558.8|4720
1612524360000|2021-02-05 11:26:00|1559.2|1559|1559.4|1559|1559.6|1559.4|1559.2|1559|3475
1612524370000|2021-02-05 11:26:10|1559.6|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559.2|0
1612524380000|2021-02-05 11:26:20|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|1202
1612524390000|2021-02-05 11:26:30|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.6|1559.4|3267
1612524400000|2021-02-05 11:26:40|1560|1559.4|1559.6|1559.4|1560|1559.4|1559.6|1559.4|2485
1612524410000|2021-02-05 11:26:50|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.4|1127
1612524430000|2021-02-05 11:27:10|1560.2|1560|1561|1560.6|1561.2|1560.8|1560|1559.8|27852
1612524440000|2021-02-05 11:27:20|1560.8|1560.8|1561|1560.8|1561|1560.8|1560.8|1560.6|4822
1612524450000|2021-02-05 11:27:30|1560.8|1560.6|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|2906
1612524460000|2021-02-05 11:27:40|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.2|1560|3084
1612524470000|2021-02-05 11:27:50|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|1560.6|1560.2|2952
1612524480000|2021-02-05 11:28:00|1560.4|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1560|6354
1612524490000|2021-02-05 11:28:10|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|456
1612524500000|2021-02-05 11:28:20|1560.2|1559.8|1559.2|1559|1560.2|1559.8|1559|1558.8|3275
1612524510000|2021-02-05 11:28:30|1559|1558.8|1559|1558.8|1559|1558.8|1559|1558.6|1167
1612524520000|2021-02-05 11:28:40|1559.2|1559|1559.4|1559.2|1559.6|1559.4|1559.2|1559|5826
1612524530000|2021-02-05 11:28:50|1559.6|1559.4|1561.2|1560.8|1561.2|1561|1559.6|1559.4|10876
1612524540000|2021-02-05 11:29:00|1561.4|1561|1561.4|1561.2|1561.4|1561.2|1560.8|1560.4|1801
1612524550000|2021-02-05 11:29:10|1561.2|1561|1560.8|1560.6|1561.2|1561|1560.8|1560.4|1000
1612524560000|2021-02-05 11:29:20|1560.6|1560.4|1560.8|1560.4|1560.8|1560.4|1560.6|1560.2|939
1612524570000|2021-02-05 11:29:30|1560.6|1560.2|1560|1559.6|1560.6|1560.2|1560|1559.6|3791
1612524580000|2021-02-05 11:29:40|1559.8|1559.8|1560.2|1559.6|1560.2|1559.8|1559.8|1559.6|1
1612524590000|2021-02-05 11:29:50|1560|1559.8|1560|1559.6|1560|1559.8|1560|1559.6|0
1612524600000|2021-02-05 11:30:00|1559.8|1559.4|1559|1558.6|1559.8|1559.4|1559|1558.6|4876
1612524610000|2021-02-05 11:30:10|1559.2|1558.8|1559.2|1558.8|1559.4|1559|1559|1558.6|3477
1612524620000|2021-02-05 11:30:20|1559|1558.6|1558.6|1558.2|1559.2|1558.6|1558.4|1558|4781
1612524630000|2021-02-05 11:30:30|1558.8|1558.4|1559|1558.6|1559|1558.8|1558.6|1558.4|684
1612524640000|2021-02-05 11:30:40|1558.8|1558.4|1558.6|1558.2|1559|1558.4|1558.6|1558.2|577
1612524650000|2021-02-05 11:30:50|1558.4||1558.6||1558.6||1558.4||0
1612524660000|2021-02-05 11:31:00|1558.8|1558.4|1558.2|1558|1558.8|1558.6|1558.2|1558|5018
1612524670000|2021-02-05 11:31:10|1558|1557.8|1558|1557.8|1558|1557.8|1557.8|1557.6|1736
1612524680000|2021-02-05 11:31:20||1557.6||1557.6||1557.8||1557.6|0
1612524690000|2021-02-05 11:31:30|1558.2|1557.8|1558.2|1557.6|1558.2|1558|1558.2|1557.6|2879
1612524700000|2021-02-05 11:31:40|1558|1557.4|1557.6|1557.2|1558|1557.4|1557.4|1557|9865
1612524720000|2021-02-05 11:32:00|1557.4|1557|1557.4|1557|1557.4|1557.2|1557.2|1557|2500
1612524730000|2021-02-05 11:32:10|1557.6|1557.2|1557.4|1557|1558|1557.6|1557.4|1557|11053
1612524740000|2021-02-05 11:32:20|1557.6|1557.2|1557.2|1557|1557.6|1557.2|1557.2|1557|9642
1612524750000|2021-02-05 11:32:30|1557.4|1557.2|1557.8|1557.4|1557.8|1557.4|1557.4|1557.2|2739
1612524760000|2021-02-05 11:32:40|1557.6|1557.6|1558|1557.8|1558|1557.8|1557.6|1557.4|1016
1612524770000|2021-02-05 11:32:50|1557.8|1557.6|1557.6|1557.2|1558|1557.6|1557.4|1557.2|6835
1612524780000|2021-02-05 11:33:00|1557.8|1557.4|1557.8|1557.2|1557.8|1557.6|1557.8|1557.2|2765
1612524790000|2021-02-05 11:33:10|1557.6|1557.4|1557.8|1557.4|1558|1557.4|1557.4|1557.4|738
1612524800000|2021-02-05 11:33:20|1558|1557.6|1558.2|1557.8|1558.2|1558|1558|1557.4|1615
1612524810000|2021-02-05 11:33:30|1558|1558|1558|1557.8|1558|1558|1558|1557.8|1122
1612524820000|2021-02-05 11:33:40|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.6|1557.4|2122
1612524830000|2021-02-05 11:33:50|1558|1557.6|1558|1557.6|1558|1557.8|1557.8|1557.4|1241
1612524840000|2021-02-05 11:34:00|1557.8|1557.8|1557.8|1557.4|1557.8|1557.8|1557.6|1557.4|1984
1612524850000|2021-02-05 11:34:10|1557.6|1557.2|1557.8|1557.2|1557.8|1557.4|1557.6|1557.2|1641
1612524860000|2021-02-05 11:34:20|1557.6|1557.4|1557.6|1557.4|1557.6|1557.4|1557.6|1557.2|195
1612524870000|2021-02-05 11:34:30|1557.8|1557.2|1557.8|1557.4|1557.8|1557.6|1557.8|1557.2|592
1612524880000|2021-02-05 11:34:40|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557|6777
1612524900000|2021-02-05 11:35:00|1557.8|1557.4|1557.6|1557.4|1557.8|1557.4|1557.6|1557.4|1842
1612524910000|2021-02-05 11:35:10|1557.4|1557.2|1557.6|1557.4|1557.6|1557.4|1557|1556.8|6168
1612524920000|2021-02-05 11:35:20|1557.8|1557.6|1558|1557.8|1558|1557.8|1557.8|1557.6|3095
1612524930000|2021-02-05 11:35:30|1557.8|1557.6|1557.8|1557.6|1558|1557.8|1557.8|1557.6|785
1612524940000|2021-02-05 11:35:40|1558|1557.8|1557.6|1557.2|1558|1557.8|1557.4|1557.2|3101
1612524950000|2021-02-05 11:35:50|1557.8|1557.4|1557.8|1557.6|1557.8|1557.6|1557.8|1557.4|1553
1612524960000|2021-02-05 11:36:00|1557.6|1557.4|1557.4|1557.2|1557.6|1557.4|1557.4|1557.2|387
1612524970000|2021-02-05 11:36:10|1557.6|1557.4|1558.2|1558|1558.6|1558.2|1557.6|1557.4|7993
1612524980000|2021-02-05 11:36:20|1558.4|1558.2|1558.2|1558|1558.6|1558.2|1558.2|1558|548
1612524990000|2021-02-05 11:36:30|1558.4||1558.4||1558.4||1558.4||1041
1612525000000|2021-02-05 11:36:40|1558.2|1558.2|1558.6|1558.4|1558.6|1558.4|1558.2|1558|344
1612525010000|2021-02-05 11:36:50|1558.8|1558.6|1559|1558.6|1559|1558.8|1558.8|1558.6|620
1612525020000|2021-02-05 11:37:00|1558.6|1558.4|1558.4|1558.2|1558.6|1558.4|1558.4|1558|3061
1612525030000|2021-02-05 11:37:10|1558.2|1558|1558.4|1558|1558.4|1558.2|1558.2|1558|1041
1612525040000|2021-02-05 11:37:20|1558.6|1558.2|1559.4|1559|1559.4|1559|1558.6|1558|3221
1612525050000|2021-02-05 11:37:30|1559.2|1558.8|1559.2|1559|1559.2|1559|1558.8|1558.6|2523
1612525060000|2021-02-05 11:37:40|1559|1558.8|1559|1558.6|1559.2|1558.8|1559|1558.6|0
1612525070000|2021-02-05 11:37:50|1559.2|1558.8|1559.2|1558.8|1559.2|1559|1559.2|1558.8|3350
1612525080000|2021-02-05 11:38:00|1559|1559|1558.4|1558.2|1559|1559|1558.4|1558|2987
1612525090000|2021-02-05 11:38:10|1558.6|1558.4|1558.6|1558.2|1558.6|1558.4|1558.4|1558|4061
1612525100000|2021-02-05 11:38:20||1558.4||1558.2||1558.4||1558.2|200
1612525110000|2021-02-05 11:38:30|1558.4|1558|1558.2|1558|1558.4|1558|1558.2|1558|0
1612525120000|2021-02-05 11:38:40|1558|1557.8|1557.6|1557.2|1558|1557.8|1557.6|1557.2|5438
1612525130000|2021-02-05 11:38:50|1557.4|1557.4|1557.4|1557|1557.4|1557.4|1557.4|1557|20
1612525140000|2021-02-05 11:39:00|1557.6|1557.2|1557.8|1557.4|1558|1557.8|1557.6|1557.2|7654
1612525150000|2021-02-05 11:39:10||1557.2||1557.2||1557.4||1557.2|0
1612525160000|2021-02-05 11:39:20|1557.6|1557.4|1556.8|1556.6|1557.8|1557.4|1556.6|1556.4|11797
1612525170000|2021-02-05 11:39:30|1557|1556.8|1557.6|1557|1557.6|1557.2|1557|1556.8|4354
1612525180000|2021-02-05 11:39:40|1557.4||1557.4||1557.6||1557.2||2500
1612525190000|2021-02-05 11:39:50||1557.2||1557.2||1557.2||1557.2|200
1612525200000|2021-02-05 11:40:00|1557.2|1557|1557.2|1557|1557.2|1557|1557.2|1557|350
1612525210000|2021-02-05 11:40:10|1557|1556.8|1557|1556.6|1557|1556.8|1557|1556.6|746
1612525220000|2021-02-05 11:40:20||1556.8||1556.8||1556.8||1556.8|2200
1612525230000|2021-02-05 11:40:30|1556.8|1556.6|1556.8|1556.6|1556.8|1556.6|1556.8|1556.6|138
1612525240000|2021-02-05 11:40:40|1557|1556.8|1557|1556.8|1557|1556.8|1557|1556.8|511
1612525250000|2021-02-05 11:40:50|1557.2|1556.6|1556.6|1556.4|1557.2|1556.6|1556.6|1556.4|5212
1612525260000|2021-02-05 11:41:00|1556.8|1556.6|1556.8|1556.6|1556.8|1556.6|1556.8|1556.6|0
1612525280000|2021-02-05 11:41:20|1557|1556.8|1557.8|1557.4|1558|1557.6|1557|1556.8|3404
1612525290000|2021-02-05 11:41:30|1558|1557.6|1558|1557.6|1558|1557.8|1558|1557.6|3029
1612525300000|2021-02-05 11:41:40||1557.8||1557.6||1557.8||1557.6|0
1612525310000|2021-02-05 11:41:50|1557.8|1557.4|1557.8|1557.6|1557.8|1557.6|1557.6|1557.4|1577
1612525320000|2021-02-05 11:42:00||1557.4||1557.6||1557.6||1557.4|354
1612525330000|2021-02-05 11:42:10|1557.6|1557.4|1558.6|1558.2|1558.8|1558.4|1557.6|1557.4|4589
1612525340000|2021-02-05 11:42:20|1558.4|1558.4|1559|1558.8|1559.2|1558.8|1558.4|1558.2|6379
1612525350000|2021-02-05 11:42:30|1558.8|1558.6|1558.8|1558.4|1558.8|1558.6|1558.6|1558.2|4601
1612525360000|2021-02-05 11:42:40|1559|1558.6|1559.2|1558.8|1559.2|1559|1558.8|1558.4|4107
1612525370000|2021-02-05 11:42:50||1558.6||1558.6||1558.6||1558.6|0
1612525380000|2021-02-05 11:43:00||1558.8||1558.6||1558.8||1558.6|0
1612525390000|2021-02-05 11:43:10|1559|1558.8|1560|1559.6|1560|1559.8|1559|1558.8|39378
1612525400000|2021-02-05 11:43:20|1560.2|1559.8|1560.2|1560|1560.4|1560|1560.2|1559.8|7315
1612525410000|2021-02-05 11:43:30|1560.4|1560.2|1560.8|1560.4|1560.8|1560.4|1560.4|1560.2|1907
1612525420000|2021-02-05 11:43:40|1560.6|1560.2|1560.4|1560.2|1560.6|1560.2|1560.2|1560|1794
1612525430000|2021-02-05 11:43:50|1560.6|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|4872
1612525440000|2021-02-05 11:44:00|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1560.6|1560.2|547
1612525450000|2021-02-05 11:44:10|1560.8|1560.2|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|2280
1612525460000|2021-02-05 11:44:20|1560.8||1560.4||1560.8||1560.4||0
1612525470000|2021-02-05 11:44:30|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|1560|1559.8|12112
1612525480000|2021-02-05 11:44:40||1560.2||1560.2||1560.2||1560.2|0
1612525500000|2021-02-05 11:45:00|1560.8|1560.4|1561|1560.6|1561|1560.8|1560.8|1560.4|11152
1612525510000|2021-02-05 11:45:10|1560.8|1560.4|1560.6|1560.2|1560.8|1560.4|1560.4|1560.2|1693
1612525520000|2021-02-05 11:45:20|1560.4||1560.6||1560.6||1560.4||100
1612525530000|2021-02-05 11:45:30|1560.4|1560|1560|1559.6|1560.6|1560|1560|1559.6|6977
1612525540000|2021-02-05 11:45:40|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560.2|1559.6|2698
1612525550000|2021-02-05 11:45:50|1560|1559.6|1560.2|1559.8|1560.2|1560|1560|1559.6|1887
1612525560000|2021-02-05 11:46:00|1560|1560|1559.8|1559.6|1560|1560|1559.8|1559.6|484
1612525570000|2021-02-05 11:46:10|1559.6|1559.4|1559.8|1559.4|1559.8|1559.4|1559.4|1559.2|4152
1612525580000|2021-02-05 11:46:20|1560|1559.6|1559.8|1559.4|1560|1559.8|1559.6|1559.4|5639
1612525590000|2021-02-05 11:46:30|1559.6|1559.2|1559.4|1559.2|1559.6|1559.2|1559.4|1559.2|0
1612525600000|2021-02-05 11:46:40|||||||||885
1612525610000|2021-02-05 11:46:50|1559.6|1559.4|1559.6|1559.2|1559.6|1559.4|1559.6|1559.2|253
1612525620000|2021-02-05 11:47:00|1559.8|1559.4|1560|1559.8|1560|1559.8|1559.8|1559.2|3642
1612525630000|2021-02-05 11:47:10||1559.6||1559.6||1559.8||1559.6|190
1612525640000|2021-02-05 11:47:20|1559.8|1559.8|1559.8|1559.6|1559.8|1559.8|1559.8|1559.6|162
1612525650000|2021-02-05 11:47:30|1559.6|1559.4|1559.4|1559.2|1559.6|1559.6|1559.4|1559|3531
1612525660000|2021-02-05 11:47:40|1559.2|1559|1559.4|1559|1559.4|1559.2|1559.2|1558.8|800
1612525670000|2021-02-05 11:47:50|1559.2|1559.2|1559.6|1559.2|1559.6|1559.4|1559.2|1559.2|4514
1612525680000|2021-02-05 11:48:00|1559.4|1559|1559.4|1559.2|1559.4|1559.2|1559.4|1559|0
1612525690000|2021-02-05 11:48:10||1559||1559||1559||1559|0
1612525700000|2021-02-05 11:48:20|1559.2|1558.8|1559|1558.6|1559.2|1558.8|1559|1558.6|1736
1612525710000|2021-02-05 11:48:30|1558.8||1559||1559||1558.8||0
1612525720000|2021-02-05 11:48:40|1559.2|1558.4|1559.2|1558.8|1559.2|1559|1559.2|1558.4|3177
1612525730000|2021-02-05 11:48:50|1559|1559|1559.2|1558.8|1559.2|1559|1559|1558.8|300
1612525740000|2021-02-05 11:49:00|1559.4|1559|1560.2|1559.8|1560.2|1560|1559.4|1559|6724
1612525760000|2021-02-05 11:49:20|1560|1559.6|1560.6|1560.2|1560.6|1560.2|1560|1559.6|711
1612525770000|2021-02-05 11:49:30|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|0
1612525780000|2021-02-05 11:49:40|1561|1560.6|1560.8|1560.4|1561.2|1561|1560.8|1560.4|10397
1612525790000|2021-02-05 11:49:50|1560.6|1560.2|1560.6|1560.2|1560.6|1560.2|1560.2|1560|182
1612525800000|2021-02-05 11:50:00|1560.8|1560.4|1560.8|1560.6|1561|1560.8|1560.8|1560.4|4307
1612525810000|2021-02-05 11:50:10|1561|1560.8|1560.6|1560.4|1561|1560.8|1560.6|1560.2|711
1612525820000|2021-02-05 11:50:20||1560.2||1560.2||1560.2||1560.2|0
1612525830000|2021-02-05 11:50:30|1560.4|1560.4|1560.4|1559.8|1560.4|1560.4|1560|1559.6|1673
1612525840000|2021-02-05 11:50:40|1560.2|1560|1560|1559.6|1560.2|1560|1560|1559.6|790
1612525850000|2021-02-05 11:50:50|1560.2|1559.8|1560|1559.6|1560.2|1560|1559.8|1559.6|1798
1612525860000|2021-02-05 11:51:00|1559.8|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|30
1612525880000|2021-02-05 11:51:20|1559.8|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|4572
1612525890000|2021-02-05 11:51:30|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560.2|1559.8|2626
1612525900000|2021-02-05 11:51:40|1560.4|1560|1560|1559.6|1560.4|1560.2|1560|1559.6|3738
1612525910000|2021-02-05 11:51:50|1559.8|1559.8|1560|1559.6|1560|1559.8|1559.6|1559.4|3339
1612525920000|2021-02-05 11:52:00|1559.8|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|520
1612525930000|2021-02-05 11:52:10||1559.8||1559.8||1559.8||1559.8|192
1612525940000|2021-02-05 11:52:20|1560.2|1560|1560.2|1559.8|1560.2|1560|1560.2|1559.8|721
1612525950000|2021-02-05 11:52:30|1560.4|1560|1560.4|1559.8|1560.6|1560.2|1560|1559.6|12274
1612525960000|2021-02-05 11:52:40||1560||1560.2||1560.2||1560|24
1612525970000|2021-02-05 11:52:50|1560.2|1560|1560.4|1560|1560.4|1560.2|1560.2|1560|695
1612525980000|2021-02-05 11:53:00|1560.6|1560.2|1561|1560.8|1561|1560.8|1560.4|1560|13996
1612525990000|2021-02-05 11:53:10||1560.6||1560.8||1560.8||1560.6|2000
1612526000000|2021-02-05 11:53:20|1561.2|1561|1561.6|1561.2|1561.8|1561.4|1561.2|1561|3625
1612526010000|2021-02-05 11:53:30|1561.4|1561|1561.4|1561|1561.6|1561|1561.2|1561|1357
1612526020000|2021-02-05 11:53:40|1561.6|1561.2|1561|1560.4|1561.6|1561.2|1560.8|1560.4|2957
1612526030000|2021-02-05 11:53:50|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|0
1612526040000|2021-02-05 11:54:00|1560.6|1560.6|1560.6|1560.2|1560.6|1560.6|1560.4|1560|3555
1612526060000|2021-02-05 11:54:20|1560.8|1560.4|1561.4|1561.2|1561.6|1561.4|1560.8|1560.4|13723
1612526070000|2021-02-05 11:54:30|1561.6|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|1305
1612526080000|2021-02-05 11:54:40||1561.4||1561.4||1561.4||1561.4|0
1612526090000|2021-02-05 11:54:50|1561.4|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561.2|279
1612526100000|2021-02-05 11:55:00||1561.4||1561.4||1561.4||1561.4|35
1612526120000|2021-02-05 11:55:20|1561.4|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561.2|341
1612526130000|2021-02-05 11:55:30|1561.4||1561.4||1561.4||1561.4||0
1612526150000|2021-02-05 11:55:50|1561.6|1561|1561.2|1561|1561.6|1561|1561.2|1561|1911
1612526170000|2021-02-05 11:56:10|1561.4|1560.8|1561.4|1561|1561.4|1561.2|1561.2|1560.8|10546
1612526180000|2021-02-05 11:56:20|1561.2|1561.2|1561.2|1561|1561.2|1561.2|1561.2|1561|300
1612526190000|2021-02-05 11:56:30|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|1561.2|1561.2|605
1612526200000|2021-02-05 11:56:40|1561.2|1561|1561.2|1561|1561.4|1561.2|1561.2|1561|65
1612526210000|2021-02-05 11:56:50|1561.4||1561.4||1561.4||1561.4||0
1612526220000|2021-02-05 11:57:00|1561.2||1561.4||1561.4||1561.2||2029
1612526230000|2021-02-05 11:57:10|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1561.2|1560.8|6365
1612526240000|2021-02-05 11:57:20|1561.6|1561.2|1561.8|1561.4|1561.8|1561.6|1561.6|1561|2988
1612526260000|2021-02-05 11:57:40||1561.6||1561.6||1561.6||1561.6|6726
1612526270000|2021-02-05 11:57:50|1562|1561.8|1562.4|1562.2|1562.4|1562.2|1562|1561.8|10593
1612526280000|2021-02-05 11:58:00|1562.2|1561.8|1561.8|1561.4|1562.2|1561.8|1561.8|1561.4|560
1612526290000|2021-02-05 11:58:10|1562|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.4|0
1612526300000|2021-02-05 11:58:20|1561.8|1561.8|1562|1561.6|1562|1561.8|1561.8|1561.6|2000
1612526320000|2021-02-05 11:58:40|1561.8|1561.8|1562|1561.8|1562|1561.8|1561.8|1561.6|1034
1612526330000|2021-02-05 11:58:50|1562.2|1562|1562.4|1562.2|1562.4|1562.2|1562.2|1562|4088
1612526340000|2021-02-05 11:59:00|1562.6|1562.4|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|413
1612526350000|2021-02-05 11:59:10|1562.8|1562.4|1563|1562.6|1563.4|1563.2|1562.6|1562.2|15037
1612526360000|2021-02-05 11:59:20|1562.8|1562.4|1562.2|1562|1563|1562.6|1562.2|1562|13726
1612526370000|2021-02-05 11:59:30|1562.4|1562.2|1562.2|1561.8|1562.4|1562.2|1561.8|1561.6|6617
1612526380000|2021-02-05 11:59:40|1562.4|1562|1562.6|1562.2|1562.6|1562.4|1562.4|1562|600
1612526390000|2021-02-05 11:59:50|1562.4||1562.4||1562.6||1562.4||96
1612526400000|2021-02-05 12:00:00|1562.2|1562|1561.4|1561|1562.6|1562.2|1561.2|1561|10208
1612526410000|2021-02-05 12:00:10|1561.2|1560.8|1561.2|1561|1561.4|1561|1561.2|1560.6|4696
1612526420000|2021-02-05 12:00:20|1561|1560.8|1560.6|1560.2|1561|1561|1560.4|1560.2|5773
1612526430000|2021-02-05 12:00:30|1560.4|1560|1560.6|1560.4|1560.6|1560.4|1560.4|1560|400
1612526440000|2021-02-05 12:00:40|1560.8|1560.6|1561|1560.4|1561.2|1561|1560.8|1560.4|3694
1612526450000|2021-02-05 12:00:50|1560.8|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.4|275
1612526460000|2021-02-05 12:01:00|1561.2|1560.8|1560.8|1560.4|1561.2|1561|1560.8|1560.4|2227
1612526470000|2021-02-05 12:01:10|1561|1560.6|1561.4|1561.2|1561.4|1561.2|1561|1560.6|682
1612526480000|2021-02-05 12:01:20|1561.2|1561|1561.6|1561.2|1561.6|1561.2|1561.2|1560.8|4777
1612526490000|2021-02-05 12:01:30|1561.4||1561.6||1561.6||1561.4||0
1612526500000|2021-02-05 12:01:40|1561.8|1561|1561.4|1561|1561.8|1561.2|1561.4|1561|600
1612526510000|2021-02-05 12:01:50|1561.6|1561.2|1561.6|1561.2|1561.8|1561.4|1561.4|1561|1280
1612526520000|2021-02-05 12:02:00|1561.4|1561|1561.4|1561|1561.4|1561.2|1561.2|1561|1007
1612526530000|2021-02-05 12:02:10|1561.6|1561.2|1561.8|1561.4|1561.8|1561.4|1561.6|1561|4777
1612526540000|2021-02-05 12:02:20|1562|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.6|1471
1612526550000|2021-02-05 12:02:30|1561.8|1561.8|1562|1561.8|1562|1561.8|1561.8|1561.8|1004
1612526560000|2021-02-05 12:02:40|1562.2|1562|1562.6|1562.4|1562.6|1562.4|1562.2|1561.8|4209
1612526570000|2021-02-05 12:02:50|1562.8|1562.6|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|0
1612526580000|2021-02-05 12:03:00|1562.6|1562.2|1562.4|1562.2|1562.6|1562.2|1562.2|1562|429
1612526590000|2021-02-05 12:03:10|1562.6||1562.6||1562.6||1562.6||0
1612526610000|2021-02-05 12:03:30|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.8|1562.4|4916
1612526620000|2021-02-05 12:03:40|1562.6|1562.2|1563|1562.8|1563|1562.8|1562.4|1562.2|3764
1612526630000|2021-02-05 12:03:50||1562.6||1562.6||1562.8||1562.6|420
1612526640000|2021-02-05 12:04:00|1562.8|1562.8|1563|1562.6|1563|1562.8|1562.8|1562.6|406
1612526650000|2021-02-05 12:04:10|1562.8|1562.8|1562.6|1562.4|1562.8|1562.8|1562.6|1562.2|5012
1612526660000|2021-02-05 12:04:20|1562.4|1562.2|1562.6|1562.2|1562.6|1562.4|1562.2|1562|2941
1612526670000|2021-02-05 12:04:30|1562.4|1562|1563|1562.6|1563|1562.8|1562.4|1562|5989
1612526680000|2021-02-05 12:04:40||1562.8||1562.6||1562.8||1562.6|201
1612526690000|2021-02-05 12:04:50|1563.2|1562.8|1563.4|1563|1563.6|1563.2|1563.2|1562.6|3515
1612526700000|2021-02-05 12:05:00|1563.2|1563.2|1563.6|1563.2|1563.6|1563.4|1563.2|1563.2|883
1612526710000|2021-02-05 12:05:10|1563.8|1563.4|1564|1563.6|1564|1563.8|1563.8|1563.4|2266
1612526720000|2021-02-05 12:05:20|1563.8|1563.4|1563.8|1563.2|1564|1563.4|1563.4|1563.2|7390
1612526730000|2021-02-05 12:05:30|1563.6|1563|1563|1562.6|1563.6|1563|1563|1562.6|1741
1612526740000|2021-02-05 12:05:40|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|0
1612526750000|2021-02-05 12:05:50|1563|1562.6|1563.2|1562.8|1563.2|1562.8|1562.8|1562.6|0
1612526760000|2021-02-05 12:06:00|1563|1563|1563.4|1563|1563.4|1563|1563|1562.6|739
1612526770000|2021-02-05 12:06:10|1563.2|1562.8|1563.6|1563.4|1563.6|1563.4|1563.2|1562.8|1555
1612526780000|2021-02-05 12:06:20||1563.2||1563.2||1563.2||1563.2|0
1612526790000|2021-02-05 12:06:30|1563.4|1563.4|1563.4|1563|1563.4|1563.4|1563.2|1563|6096
1612526800000|2021-02-05 12:06:40|1563.2|1563.2|1564|1563.8|1564|1563.8|1563.2|1563.2|1993
1612526810000|2021-02-05 12:06:50||1563.6||1563.6||1563.6||1563.6|0
1612526820000|2021-02-05 12:07:00|1564.2|1563.8|1564.6|1564.2|1564.6|1564.4|1564.2|1563.8|3839
1612526830000|2021-02-05 12:07:10|1564.8|1564.4|1564.8|1564.6|1565|1564.8|1564.8|1564.4|1329
1612526840000|2021-02-05 12:07:20|1564.6|1564.4|1564.8|1564.6|1564.8|1564.6|1564.6|1564.4|3792
1612526850000|2021-02-05 12:07:30|1565|1564.8|1565.6|1565.4|1565.6|1565.4|1565|1564.8|27703
1612526860000|2021-02-05 12:07:40|1565.8|1565.6|1565|1564.8|1565.8|1565.6|1564.8|1564.4|15309
1612526870000|2021-02-05 12:07:50|1564.8|1564.6|1565|1564.6|1565|1564.6|1564.8|1564.4|291
1612526880000|2021-02-05 12:08:00||1564.8||1564.6||1564.8||1564.6|5
1612526890000|2021-02-05 12:08:10|1564.8|1564.8|1565|1564.8|1565.4|1564.8|1564.6|1564.4|10250
1612526900000|2021-02-05 12:08:20|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|4364
1612526910000|2021-02-05 12:08:30|||||||||1327
1612526920000|2021-02-05 12:08:40|1565.4||1565||1565.4||1565||10961
1612526930000|2021-02-05 12:08:50|1565.2|1564.6|1565|1564.8|1565.2|1564.8|1565|1564.4|18172
1612526940000|2021-02-05 12:09:00|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.8|1564.6|2001
1612526950000|2021-02-05 12:09:10|1565.2|1565|1565.4|1565|1565.4|1565|1565|1565|4016
1612526960000|2021-02-05 12:09:20|1565.6|1565.2|1565.6|1565.2|1565.8|1565.6|1565.4|1565|8220
1612526970000|2021-02-05 12:09:30|1565.8|1565.4|1566.2|1565.8|1566.4|1566|1565.8|1565.4|18656
1612526980000|2021-02-05 12:09:40|1566|1565.6|1566.2|1566|1566.2|1566|1565.6|1565.2|7766
1612526990000|2021-02-05 12:09:50|1566.4|1565.8|1566|1565.6|1566.4|1565.8|1565.8|1565.6|3899
1612527000000|2021-02-05 12:10:00|1565.8|1565.8|1565.8|1565.4|1565.8|1565.8|1565.4|1565.2|2658
1612527010000|2021-02-05 12:10:10|1566|1565.6|1565.8|1565.4|1566|1565.8|1565.6|1565.4|2855
1612527020000|2021-02-05 12:10:20|1565.6|1565.2|1566|1565.6|1566|1565.6|1565.4|1565|4771
1612527030000|2021-02-05 12:10:30||1565.8||1565.6||1565.8||1565.6|345
1612527040000|2021-02-05 12:10:40|1565.8|1565.8|1566|1565.4|1566|1565.8|1565.6|1565.4|2327
1612527050000|2021-02-05 12:10:50||1565.6||1565.6||1565.6||1565.6|182
1612527060000|2021-02-05 12:11:00|1565.8|1565.8|1566|1565.6|1566|1565.8|1565.8|1565.6|600
1612527070000|2021-02-05 12:11:10|1565.8|1565.4|1565.4|1565|1566|1565.4|1565.2|1565|5142
1612527080000|2021-02-05 12:11:20|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|644
1612527090000|2021-02-05 12:11:30|1565.4|1565|1566|1565.4|1566|1565.6|1564.8|1564.6|15448
1612527100000|2021-02-05 12:11:40|1565.8|1565.2|1565.8|1565.2|1566|1565.6|1565.6|1565.2|9035
1612527110000|2021-02-05 12:11:50|1565.6|1565.4|1564.2|1564|1565.8|1565.4|1564.2|1564|9222
1612527120000|2021-02-05 12:12:00|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|1093
1612527130000|2021-02-05 12:12:10|1564.2|1563.8|1564.6|1564.2|1564.6|1564.4|1564|1563.8|5113
1612527140000|2021-02-05 12:12:20|1564.8|1564.4|1564.6|1564.2|1564.8|1564.6|1564.6|1564.2|915
1612527150000|2021-02-05 12:12:30|1564.4|1564|1564.6|1564|1564.6|1564|1564.4|1564|1994
1612527160000|2021-02-05 12:12:40|1564.8|1564.2|1564.8|1564.6|1564.8|1564.6|1564.8|1564.2|100
1612527170000|2021-02-05 12:12:50|1564.6|1564.4|1564.6|1564.2|1564.8|1564.6|1564.4|1564|3715
1612527180000|2021-02-05 12:13:00|1564.4|1564|1565|1564.6|1565|1564.8|1564.4|1564|595
1612527190000|2021-02-05 12:13:10|1564.8|1564.8|1564.8|1564.6|1565|1564.8|1564.8|1564.4|1895
1612527200000|2021-02-05 12:13:20|1565|1564.4|1565|1564.6|1565.2|1564.6|1564.6|1564.2|5076
1612527210000|2021-02-05 12:13:30|1565.2|1564.4|1565.2|1564.8|1565.4|1565.2|1565|1564.4|1901
1612527220000|2021-02-05 12:13:40|1565|1564.6|1565|1564.6|1565|1564.6|1565|1564.4|200
1612527230000|2021-02-05 12:13:50|1565.2|1564.8|1565.4|1564.6|1565.4|1564.8|1565.2|1564.6|600
1612527240000|2021-02-05 12:14:00|1565.2|1565|1565|1564.8|1565.2|1565|1565|1564.6|1682
1612527250000|2021-02-05 12:14:10|1564.4|1564.6|1564.6|1564.2|1564.8|1564.6|1564.4|1564.2|3613
1612527260000|2021-02-05 12:14:20|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1564|1642
1612527270000|2021-02-05 12:14:30|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|1278
1612527280000|2021-02-05 12:14:40|1564.8|1564.4|1564.8|1564.4|1565|1564.6|1564.6|1564.4|274
1612527290000|2021-02-05 12:14:50|1565|1564.6|1565|1564.6|1565|1564.8|1565|1564.6|1614
1612527300000|2021-02-05 12:15:00|1565.2|1564.8|1565.4|1565|1565.4|1565.2|1565.2|1564.8|1530
1612527310000|2021-02-05 12:15:10|1565.2||1565.4||1565.4||1565.2||1050
1612527320000|2021-02-05 12:15:20|||||||||570
1612527330000|2021-02-05 12:15:30|1565.6|1565.2|1565.4|1565|1565.6|1565.4|1565.2|1565|4535
1612527340000|2021-02-05 12:15:40|1565.6||1565.4||1565.6||1565.2||0
1612527360000|2021-02-05 12:16:00|1565.6|1565.2|1565.8|1565.4|1566|1565.6|1565.6|1565.2|5502
1612527370000|2021-02-05 12:16:10|1566|1565.6|1565.8|1565.6|1566|1565.8|1565.8|1565.4|1430
1612527380000|2021-02-05 12:16:20||1565.4||1565.4||1565.4||1565.4|0
1612527390000|2021-02-05 12:16:30||1565.6||1565.4||1565.6||1565.4|0
1612527400000|2021-02-05 12:16:40|1565.6|1565|1565.2|1564.8|1565.6|1565|1565|1564.6|4580
1612527410000|2021-02-05 12:16:50|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|224
1612527420000|2021-02-05 12:17:00|1564.6|1564.2|1564.2|1564|1564.8|1564.2|1564|1563.6|3571
1612527430000|2021-02-05 12:17:10|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.8|1341
1612527440000|2021-02-05 12:17:20|1564.6|1564|1564|1563.8|1564.6|1564|1563.8|1563.6|22947
1612527450000|2021-02-05 12:17:30|1564.2|1563.6|1564.4|1564.2|1564.4|1564.2|1563.8|1563.6|2108
1612527460000|2021-02-05 12:17:40|1564.2|1564|1563.8|1563.6|1564.4|1564|1563.8|1563.6|3951
1612527470000|2021-02-05 12:17:50|1564||1564||1564||1564||0
1612527480000|2021-02-05 12:18:00|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1563.8|1563.6|1783
1612527490000|2021-02-05 12:18:10|1564.2|1563.6|1563.8|1563.6|1564.2|1563.6|1563.8|1563.6|1597
1612527500000|2021-02-05 12:18:20|1563.6|1563.4|1563|1562.6|1563.6|1563.4|1563|1562.6|7275
1612527510000|2021-02-05 12:18:30|1563.2|1562.8|1563.8|1563.6|1563.8|1563.6|1563|1562.8|3555
1612527520000|2021-02-05 12:18:40||1563.4||1563.2||1563.4||1563.2|0
1612527530000|2021-02-05 12:18:50|1563.6|1563.4|1563.4|1562.8|1563.6|1563.4|1563.4|1562.8|828
1612527540000|2021-02-05 12:19:00|1563.2|1563|1563.4|1563|1563.6|1563.2|1563.2|1562.8|13
1612527550000|2021-02-05 12:19:10|1563.2|1562.8|1562.2|1561.4|1563.2|1562.8|1561.8|1561.4|1604
1612527560000|2021-02-05 12:19:20|1562.4|1561.6|1562.4|1562|1562.4|1562|1562.2|1561.6|1310
1612527570000|2021-02-05 12:19:30|1562.2|1561.8|1562|1561.6|1562.2|1562|1562|1561.4|2092
1612527580000|2021-02-05 12:19:40|1561.8|1561.4|1562|1561.4|1562|1561.4|1561.6|1561.4|0
1612527590000|2021-02-05 12:19:50|1561.8||1561.6||1561.8||1561.6||300
1612527600000|2021-02-05 12:20:00|1561.8|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.6|410
1612527610000|2021-02-05 12:20:10|1561.8|1561.4|1562.8|1562.4|1562.8|1562.6|1561.6|1561.4|2542
1612527630000|2021-02-05 12:20:30|1562.6|1562.2|1562.4|1562|1562.8|1562.2|1562.2|1561.8|1932
1612527650000|2021-02-05 12:20:50|1562.6|1562.2|1562.6|1562.2|1562.8|1562.2|1562.6|1562.2|0
1612527660000|2021-02-05 12:21:00|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|137
1612527670000|2021-02-05 12:21:10|1563|1562.6|1563.2|1562.6|1563.2|1563|1563|1562.6|1941
1612527680000|2021-02-05 12:21:20|1563|1562.4|1562.4|1561.8|1563|1562.4|1562.4|1561.8|2045
1612527690000|2021-02-05 12:21:30|1562.2|1562|1562.4|1562.2|1562.4|1562.2|1562.2|1562|0
1612527700000|2021-02-05 12:21:40|1562.6|1562.4|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|201
1612527710000|2021-02-05 12:21:50|1562.8|1562.4|1563.2|1562.8|1563.4|1563|1562.8|1562.2|5818
1612527720000|2021-02-05 12:22:00||1563||1562.8||1563||1562.8|608
1612527730000|2021-02-05 12:22:10|1563|1562.6|1563|1562.8|1563.2|1562.8|1562.8|1562.4|1067
1612527740000|2021-02-05 12:22:20|1562.8|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.6|127
1612527750000|2021-02-05 12:22:30|1563.2|1562.8|1563.8|1563.4|1563.8|1563.4|1563.2|1562.8|1593
1612527760000|2021-02-05 12:22:40|1564|1563.6|1564.2|1563.8|1564.4|1563.8|1563.8|1563.4|455
1612527770000|2021-02-05 12:22:50|1564.4|1564|1564.4|1564|1564.4|1564|1564.2|1563.8|202
1612527780000|2021-02-05 12:23:00|1564.2|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|600
1612527790000|2021-02-05 12:23:10||1564.2||1564||1564.2||1564|100
1612527800000|2021-02-05 12:23:20|1564.2|1563.8|1563.2|1562.8|1564.4|1563.8|1563.2|1562.8|2672
1612527810000|2021-02-05 12:23:30|1563|1562.6|1562.6|1562.2|1563|1562.6|1562.6|1562.2|1103
1612527820000|2021-02-05 12:23:40|1562.4|1562|1562|1561.4|1562.4|1562|1561.6|1561.4|1652
1612527830000|2021-02-05 12:23:50|1562.2|1561.6|1562|1561.6|1562.2|1561.8|1561.8|1561.6|107
1612527840000|2021-02-05 12:24:00|1562.2|1561.8|1562|1561.6|1562.2|1562|1561.8|1561.6|1110
1612527850000|2021-02-05 12:24:10|1561.8|1561.8|1562|1561.8|1562|1561.8|1561.6|1561.4|5078
1612527860000|2021-02-05 12:24:20|1562.2|1562|1561.6|1561.2|1562.2|1562|1561.6|1561.2|5310
1612527870000|2021-02-05 12:24:30|1561.8||1561.8||1561.8||1561.8||0
1612527880000|2021-02-05 12:24:40|1561.6|1561.4|1561.8|1561.2|1561.8|1561.6|1561.6|1561.2|492
1612527890000|2021-02-05 12:24:50|1561.6|1561.4|1562|1561.8|1562|1561.8|1561.4|1561.4|3840
1612527900000|2021-02-05 12:25:00|1561.8|1561.6|1561.8|1561.4|1562|1561.8|1561.6|1561.2|4016
1612527910000|2021-02-05 12:25:10|1562|1561.6|1561.4|1560.8|1562|1561.6|1561.2|1560.8|1556
1612527920000|2021-02-05 12:25:20|1561.2|1561|1561.4|1561.2|1561.6|1561.2|1561|1561|218
1612527930000|2021-02-05 12:25:30|1561.6|1561.4|1562|1561.6|1562|1561.8|1561.6|1561.2|1761
1612527940000|2021-02-05 12:25:40|1562.2|1562|1562.2|1561.8|1562.2|1562|1562.2|1561.8|405
1612527950000|2021-02-05 12:25:50|1562||1562.2||1562.2||1562||0
1612527960000|2021-02-05 12:26:00|1562|1561.6|1562.2|1561.8|1562.2|1561.8|1561.8|1561.6|1096
1612527970000|2021-02-05 12:26:10||1562||1561.8||1562||1561.8|325
1612527980000|2021-02-05 12:26:20|1562|1561.6|1561.8|1561.4|1562|1561.6|1561.8|1561.4|5000
1612527990000|2021-02-05 12:26:30|1561.6|1561.2|1561|1560.8|1561.6|1561.2|1560.8|1560.4|3820
1612528000000|2021-02-05 12:26:40|1561.2|1560.6|1561.4|1560.8|1561.4|1561|1561.2|1560.6|1389
1612528010000|2021-02-05 12:26:50|1561.6|1561|1561.6|1561.4|1561.8|1561.4|1561.6|1561|1841
1612528020000|2021-02-05 12:27:00|1561.8||1561.6||1561.8||1561.6||0
1612528030000|2021-02-05 12:27:10|1561.4|1561.2|1561.4|1561|1561.6|1561.2|1561.2|1561|3622
1612528040000|2021-02-05 12:27:20|1561.6|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|2391
1612528050000|2021-02-05 12:27:30||1561.4||1561.4||1561.4||1561.4|300
1612528060000|2021-02-05 12:27:40|1561.4|1561.2|1561.6|1561.4|1561.6|1561.4|1561.4|1561.2|502
1612528070000|2021-02-05 12:27:50|||||||||1095
1612528080000|2021-02-05 12:28:00|1561.8||1561.6||1561.8||1561.6||1320
1612528090000|2021-02-05 12:28:10|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|1561.4|1561|21517
1612528100000|2021-02-05 12:28:20|1562|1561.8|1562|1561.6|1562|1561.8|1561.8|1561.6|1674
1612528110000|2021-02-05 12:28:30|1561.8||1562||1562||1561.8||0
1612528120000|2021-02-05 12:28:40|1561.8||1562||1562||1561.8||1600
1612528130000|2021-02-05 12:28:50|1561.8|1561.8|1562|1561.6|1562|1561.8|1561.8|1561.6|13
1612528140000|2021-02-05 12:29:00|1561.8|1561.4|1561.6|1561.2|1562|1561.6|1561.4|1561.2|4120
1612528150000|2021-02-05 12:29:10|1561.8|1561.4|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|1166
1612528160000|2021-02-05 12:29:20|1561.4|1561|1560.6|1560.2|1561.4|1561|1560.2|1560|3730
1612528170000|2021-02-05 12:29:30||1560.4||1560.4||1560.4||1560.2|0
1612528180000|2021-02-05 12:29:40|1560.4|1560.2|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|886
1612528190000|2021-02-05 12:29:50|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|4217
1612528200000|2021-02-05 12:30:00||1560.2||1560.4||1560.4||1560.2|0
1612528210000|2021-02-05 12:30:10|1560.6|1560.6|1561|1560.6|1561|1560.8|1560.6|1560.6|100
1612528220000|2021-02-05 12:30:20|||||||||700
1612528230000|2021-02-05 12:30:30|1561.2|1560.8|1561.6|1561.4|1561.6|1561.4|1561.2|1560.6|5433
1612528240000|2021-02-05 12:30:40|1561.4|1561.2|1561.2|1561|1561.4|1561.2|1561|1560.8|3061
1612528250000|2021-02-05 12:30:50|1561.4|1560.8|1561.2|1560.6|1561.4|1560.8|1560.8|1560.6|713
1612528260000|2021-02-05 12:31:00|1561|1560.8|1561.4|1561|1561.4|1561|1561|1560.8|1400
1612528270000|2021-02-05 12:31:10|1561.2|1560.8|1560.4|1560.2|1561.4|1560.8|1560.4|1560.2|4483
1612528280000|2021-02-05 12:31:20|1560.2|1560|1560.6|1560.2|1560.6|1560.4|1560.2|1560|1591
1612528290000|2021-02-05 12:31:30|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1560.6|1560.4|916
1612528300000|2021-02-05 12:31:40|||||||||1001
1612528310000|2021-02-05 12:31:50|1560.4|1560.2|1560.2|1560|1560.6|1560.4|1560.2|1560|2821
1612528320000|2021-02-05 12:32:00|1560|1559.8|1560|1559.6|1560.2|1559.8|1559.8|1559.6|13095
1612528330000|2021-02-05 12:32:10|1559.8|1559.8|1560.8|1560.4|1560.8|1560.6|1559.8|1559.6|2412
1612528340000|2021-02-05 12:32:20|1560.6|1560.2|1561|1560.6|1561|1560.6|1560.6|1560.2|2394
1612528360000|2021-02-05 12:32:40|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561|1560.6|694
1612528370000|2021-02-05 12:32:50|1561|1560.6|1560.6|1560.2|1561.2|1560.8|1560.4|1560.2|6138
1612528380000|2021-02-05 12:33:00|1560.4|1560|1560.4|1560|1560.4|1560.2|1560.2|1560|1048
1612528400000|2021-02-05 12:33:20|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|8084
1612528410000|2021-02-05 12:33:30|1560.6|1560.2|1560.4|1560|1560.6|1560.4|1560.2|1560|1471
1612528420000|2021-02-05 12:33:40|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|1013
1612528430000|2021-02-05 12:33:50|1560.4|1560|1560|1559.8|1560.4|1560|1560|1559.8|514
1612528440000|2021-02-05 12:34:00|1559.8|1559.6|1560.6|1560.4|1560.6|1560.4|1559.8|1559.6|1191
1612528450000|2021-02-05 12:34:10|1560.8|1560.6|1561.4|1561.2|1561.6|1561.4|1560.6|1560.4|5607
1612528460000|2021-02-05 12:34:20|1561.2|1561|1561.6|1561.2|1561.6|1561.4|1561.2|1560.8|817
1612528470000|2021-02-05 12:34:30|1561.4|1561|1561.2|1561|1561.4|1561|1561.2|1561|225
1612528480000|2021-02-05 12:34:40|1561.4|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|4402
1612528490000|2021-02-05 12:34:50|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.8|1561.2|0
1612528500000|2021-02-05 12:35:00|1561.6|1561.2|1561.4|1561.2|1561.6|1561.4|1561.4|1561.2|3510
1612528510000|2021-02-05 12:35:10|1561.6|1561.4|1562|1561.8|1562|1561.8|1561.6|1561.2|1673
1612528520000|2021-02-05 12:35:20|1561.8|1561.6|1561.4|1561.2|1561.8|1561.8|1561.4|1561.2|4944
1612528530000|2021-02-05 12:35:30|1561.6|1561.4|1562|1561.6|1562|1561.8|1561.4|1561.2|1307
1612528540000|2021-02-05 12:35:40|1561.8||1562||1562||1561.8||0
1612528550000|2021-02-05 12:35:50|1561.8|1561.4|1562|1561.4|1562|1561.4|1561.8|1561.4|0
1612528560000|2021-02-05 12:36:00|1561.8|1561.6|1561.8|1561.4|1562|1561.6|1561.2|1561|15983
1612528570000|2021-02-05 12:36:10|1562|1561.6|1561.8|1561.6|1562|1561.8|1561.6|1561.4|4040
1612528580000|2021-02-05 12:36:20|1562|1561.8|1562.6|1562.2|1562.6|1562.2|1562|1561.8|1675
1612528590000|2021-02-05 12:36:30|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.8|1562.4|467
1612528600000|2021-02-05 12:36:40|1562.6|1562.2|1562.4|1562.2|1562.8|1562.4|1562.2|1562|1108
1612528610000|2021-02-05 12:36:50|1562.6|1562.4|1562.2|1562|1562.6|1562.4|1562.2|1562|499
1612528620000|2021-02-05 12:37:00|1562|1561.8|1561.6|1561.2|1562|1561.8|1561.4|1561.2|5119
1612528630000|2021-02-05 12:37:10|1561.8|1561.4|1562.4|1561.8|1562.4|1562|1561.8|1561.2|3705
1612528640000|2021-02-05 12:37:20||1562||1562||1562||1562|0
1612528650000|2021-02-05 12:37:30|1562.2|1561.8|1562.2|1561.8|1562.4|1562|1562|1561.8|1170
1612528660000|2021-02-05 12:37:40|1562|1562|1562|1561.8|1562.2|1562|1562|1561.8|620
1612528670000|2021-02-05 12:37:50|1562.2|1562|1562|1561.8|1562.4|1562|1562|1561.8|1123
1612528680000|2021-02-05 12:38:00|1562.2|1561.6|1562|1561.8|1562.2|1561.8|1561.8|1561.6|2992
1612528690000|2021-02-05 12:38:10|1561.8|1561.6|1562|1561.8|1562.2|1562|1561.6|1561.4|4834
1612528700000|2021-02-05 12:38:20|1561.8|1561.6|1562|1561.8|1562|1561.8|1561.6|1561.2|3909
1612528710000|2021-02-05 12:38:30||1561.6||1561.6||1561.6||1561.6|0
1612528720000|2021-02-05 12:38:40|1561.8|1561.4|1561.4|1561.2|1561.8|1561.4|1561.4|1561.2|1601
1612528730000|2021-02-05 12:38:50|1561.6|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|475
1612528740000|2021-02-05 12:39:00|1561.8||1561.6||1561.8||1561.6||0
1612528750000|2021-02-05 12:39:10|1561.4|1561|1561.4|1561|1561.4|1561.2|1561.2|1561|2217
1612528760000|2021-02-05 12:39:20|1561.2|1560.8|1561.4|1561.2|1561.4|1561.2|1560.4|1560.2|2523
1612528770000|2021-02-05 12:39:30|1561.6||1561.6||1561.6||1561.6||650
1612528780000|2021-02-05 12:39:40||1561.4||1561.2||1561.4||1561.2|0
1612528790000|2021-02-05 12:39:50|1561.4|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|325
1612528800000|2021-02-05 12:40:00|1561.4|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|67
1612528810000|2021-02-05 12:40:10|1561.4|1561|1561.4|1561|1561.4|1561.2|1561.2|1561|5757
1612528820000|2021-02-05 12:40:20|1561.6|1561.2|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|489
1612528830000|2021-02-05 12:40:30|1561.4|1561|1561|1560.8|1561.6|1561|1561|1560.8|3325
1612528840000|2021-02-05 12:40:40|1561.2|1561|1561|1560.8|1561.2|1561|1561|1560.8|1035
1612528850000|2021-02-05 12:40:50|1561.2|1560.6|1561.4|1561.2|1561.4|1561.2|1561.2|1560.6|333
1612528860000|2021-02-05 12:41:00|1561.6|1561|1561.6|1561|1561.6|1561|1561.6|1561|0
1612528870000|2021-02-05 12:41:10|1561.4||1561.6||1561.6||1561.2||1000
1612528880000|2021-02-05 12:41:20|1561.4|1561.2|1560.8|1560.4|1561.4|1561.2|1560.6|1560.2|4799
1612528890000|2021-02-05 12:41:30|1560.6|1560.2|1561|1560.8|1561.4|1561|1560.4|1560|15198
1612528900000|2021-02-05 12:41:40|1561.2|1560.6|1560.8|1560.4|1561.2|1560.6|1560.6|1560.4|2597
1612528910000|2021-02-05 12:41:50|1561|1560.6|1561.2|1560.8|1561.4|1561.2|1560.6|1560.2|19962
1612528920000|2021-02-05 12:42:00|1561|1561|1561.4|1561.2|1561.4|1561.2|1561|1560.8|3904
1612528930000|2021-02-05 12:42:10|1561.2|1561|1561.2|1560.6|1561.2|1561|1560.8|1560.6|2497
1612528940000|2021-02-05 12:42:20|1561.4|1560.8|1561.4|1561|1561.4|1561.2|1561.4|1560.8|2680
1612528950000|2021-02-05 12:42:30|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561|1560.8|2197
1612528960000|2021-02-05 12:42:40|1561|1561|1561.2|1560.8|1561.4|1561|1561|1560.8|850
1612528970000|2021-02-05 12:42:50|1561|1561|1561|1560.8|1561|1561|1561|1560.8|10
1612528980000|2021-02-05 12:43:00|1561.2|1561|1561.4|1561|1561.4|1561|1561.2|1561|500
1612528990000|2021-02-05 12:43:10|1561.6|1561.2|1561.8|1561.4|1561.8|1561.6|1561.6|1561|735
1612529000000|2021-02-05 12:43:20|1562|1561.6|1562.4|1562|1562.4|1562|1562|1561.6|255
1612529010000|2021-02-05 12:43:30|1562.2|1561.8|1562|1561.6|1562.4|1562|1561.8|1561.6|2880
1612529020000|2021-02-05 12:43:40|||||||||300
1612529030000|2021-02-05 12:43:50||1561.8||1561.8||1561.8||1561.8|0
1612529040000|2021-02-05 12:44:00|1561.8|1561.6|1561.6|1561.2|1562|1561.6|1561.4|1561.2|10361
1612529050000|2021-02-05 12:44:10|1561.4|1561|1562.4|1562.2|1562.4|1562.2|1561.4|1561|8794
1612529060000|2021-02-05 12:44:20|1562.6|1562|1562.6|1562|1562.6|1562.4|1562.6|1562|465
1612529070000|2021-02-05 12:44:30|1562.4|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562.2|0
1612529080000|2021-02-05 12:44:40|1562.8|1562.4|1563.2|1563|1563.2|1563|1562.8|1562.2|9121
1612529090000|2021-02-05 12:44:50|1563.4||1563.4||1563.4||1563.2||1249
1612529100000|2021-02-05 12:45:00|1563.2|1562.8|1563|1562.6|1563.2|1563|1562.8|1562.4|6885
1612529110000|2021-02-05 12:45:10|1563.2|1562.8|1563|1562.6|1563.4|1563.2|1562.8|1562.6|10784
1612529120000|2021-02-05 12:45:20|1563.2|1562.8|1563.4|1563|1563.4|1563|1563.2|1562.6|2136
1612529130000|2021-02-05 12:45:30|1563.2|1562.8|1563.2|1562.8|1563.4|1562.8|1563.2|1562.8|603
1612529140000|2021-02-05 12:45:40||1563||1562.8||1563||1562.8|23
1612529160000|2021-02-05 12:46:00|1563|1563|1562.6|1562.4|1563.2|1563|1562.6|1562.4|3966
1612529170000|2021-02-05 12:46:10|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562|1561.8|1490
1612529200000|2021-02-05 12:46:40|1562.6|1562.2|1562.8|1562.6|1563.2|1562.8|1562.6|1562.2|5443
1612529210000|2021-02-05 12:46:50|1563|1562.8|1563.2|1562.8|1563.2|1563|1563|1562.6|1249
1612529220000|2021-02-05 12:47:00|1563|1563|1562.8|1562.4|1563.2|1563|1562.8|1562.4|1690
1612529230000|2021-02-05 12:47:10|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.4|1562|30
1612529240000|2021-02-05 12:47:20|1562.4||1562.6||1562.6||1562.4||500
1612529250000|2021-02-05 12:47:30|1562.8|1562.4|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|521
1612529270000|2021-02-05 12:47:50|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.6|1562.2|943
1612529280000|2021-02-05 12:48:00|1563|1562.6|1562.6|1562.2|1563|1562.6|1562.6|1562.2|285
1612529290000|2021-02-05 12:48:10|1562.8|1562|1562.2|1562|1562.8|1562|1562.2|1562|1839
1612529300000|2021-02-05 12:48:20|1562|1561.8|1562|1561.6|1562.2|1562|1561.8|1561.4|1124
1612529310000|2021-02-05 12:48:30|1562.2|1561.8|1562|1561.8|1562.2|1562|1562|1561.8|1175
1612529320000|2021-02-05 12:48:40|1562.2|1562|1562.2|1562|1562.4|1562|1562.2|1561.8|978
1612529330000|2021-02-05 12:48:50|1562.4|1562.2|1562.2|1561.8|1562.4|1562.2|1562|1561.8|772
1612529340000|2021-02-05 12:49:00|1562.4|1562|1562.4|1562.2|1562.6|1562.2|1562.4|1562|2105
1612529350000|2021-02-05 12:49:10|1562.6|1562.4|1562.8|1562.4|1562.8|1562.6|1562.4|1562|3553
1612529370000|2021-02-05 12:49:30|1562.6|1562.2|1563.4|1563.2|1563.6|1563.2|1562.6|1562.2|10152
1612529380000|2021-02-05 12:49:40|1563.2|1563|1563.4|1563|1563.4|1563.2|1563.2|1562.8|4492
1612529390000|2021-02-05 12:49:50||1563.2||1563||1563.2||1563|207
1612529400000|2021-02-05 12:50:00|1563.2|1562.8|1563|1562.8|1563.4|1562.8|1563|1562.8|551
1612529410000|2021-02-05 12:50:10|1563.2|1563|1563.4|1563|1563.6|1563.2|1563.2|1562.8|5708
1612529420000|2021-02-05 12:50:20|1563.2|1562.8|1563.2|1562.8|1563.2|1563|1563|1562.8|4969
1612529430000|2021-02-05 12:50:30|1563|1562.6|1562.6|1562.2|1563|1562.6|1562.4|1562|3525
1612529450000|2021-02-05 12:50:50||1562.4||1562.4||1562.4||1562.4|0
1612529460000|2021-02-05 12:51:00|1562.8|1562.6|1562.6|1562.4|1563.2|1563|1562.6|1562.2|12353
1612529470000|2021-02-05 12:51:10|1562.4|1562.2|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|390
1612529480000|2021-02-05 12:51:20|1562.2|1562|1562.2|1561.8|1562.4|1562.2|1562|1561.8|1465
1612529490000|2021-02-05 12:51:30|1562|1561.6|1562|1561.8|1562.2|1562|1561.8|1561.4|1816
1612529500000|2021-02-05 12:51:40|1561.8|1561.6|1562|1561.4|1562|1561.6|1561.6|1561.4|546
1612529520000|2021-02-05 12:52:00|1561.8|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.6|225
1612529530000|2021-02-05 12:52:10||1561.4||1561.4||1561.4||1561.4|0
1612529540000|2021-02-05 12:52:20|1562.2|1561.6|1562.2|1562|1562.2|1562|1562.2|1561.6|5659
1612529550000|2021-02-05 12:52:30|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.2|1562|2627
1612529560000|2021-02-05 12:52:40|1562.2|1561.8|1562.4|1561.8|1562.4|1562.2|1561.8|1561.6|2208
1612529570000|2021-02-05 12:52:50|1562.2|1562|1562.6|1562.2|1562.6|1562.2|1562|1561.8|3315
1612529580000|2021-02-05 12:53:00|1562.8|1562.4|1563.4|1563.2|1563.6|1563.2|1562.6|1562.2|14233
1612529590000|2021-02-05 12:53:10|||||||||500
1612529600000|2021-02-05 12:53:20|||||||||1
1612529620000|2021-02-05 12:53:40||1563||1563||1563||1563|3
1612529630000|2021-02-05 12:53:50||1563.2||1563.2||1563.2||1563.2|1280
1612529640000|2021-02-05 12:54:00|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.4|1563.4|849
1612529650000|2021-02-05 12:54:10|1564|1563.6|1564.2|1563.8|1564.2|1564|1563.8|1563.6|10362
1612529660000|2021-02-05 12:54:20|1564.4|1564|1564.4|1564|1564.4|1564.2|1564.2|1564|5127
1612529670000|2021-02-05 12:54:30|1564.2|1563.8|1564.2|1563.8|1564.4|1564|1564|1563.8|4359
1612529680000|2021-02-05 12:54:40|1564.4|1564|1564.4|1563.8|1564.4|1564|1564.2|1563.8|173
1612529690000|2021-02-05 12:54:50|1564.2|1564|1564.4|1563.8|1564.4|1564|1564|1563.8|225
1612529700000|2021-02-05 12:55:00|1564.2|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1564|613
1612529710000|2021-02-05 12:55:10|1564.6|1564.4|1564.4|1564|1564.6|1564.4|1564.2|1564|2572
1612529720000|2021-02-05 12:55:20|1564.6|1564.2|1564.6|1564.2|1564.8|1564.4|1564.4|1564|3059
1612529730000|2021-02-05 12:55:30|1564.8|1564.4|1564.2|1563.8|1564.8|1564.6|1564.2|1563.8|2504
1612529740000|2021-02-05 12:55:40|1564.4||1564||1564.4||1564||0
1612529750000|2021-02-05 12:55:50|1564.2|1564|1564.4|1564|1564.4|1564.2|1564.2|1564|421
1612529760000|2021-02-05 12:56:00|1564.2|1563.8|1563.8|1563.6|1564.4|1563.8|1563.8|1563.4|1794
1612529770000|2021-02-05 12:56:10|1564|1563.8|1564|1563.6|1564|1563.8|1564|1563.6|380
1612529780000|2021-02-05 12:56:20|1564.2|1563.8|1565.6|1565.2|1565.6|1565.2|1564.2|1563.8|18398
1612529790000|2021-02-05 12:56:30|1565.4||1565.6||1565.6||1565.4||0
1612529800000|2021-02-05 12:56:40|1565.4|1565|1565.2|1565|1565.4|1565|1565|1564.8|4845
1612529810000|2021-02-05 12:56:50|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1564.8|5645
1612529820000|2021-02-05 12:57:00|1565.2|1564.8|1565.2|1564.8|1565.4|1565|1565|1564.8|291
1612529830000|2021-02-05 12:57:10|1565.4|1565|1565.4|1565|1565.4|1565|1565.4|1565|0
1612529840000|2021-02-05 12:57:20|1565.2|1564.8|1565.4|1564.8|1565.4|1564.8|1565|1564.8|932
1612529850000|2021-02-05 12:57:30|1565.2||1565.4||1565.4||1565.2||0
1612529880000|2021-02-05 12:58:00|1565.2|1565|1565.2|1564.8|1565.4|1565|1564.8|1564.6|4366
1612529900000|2021-02-05 12:58:20|1565|1565|1565.2|1565|1565.2|1565|1565|1565|786
1612529910000|2021-02-05 12:58:30|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|980
1612529920000|2021-02-05 12:58:40|1565|1564.8|1564.6|1564.2|1565|1564.8|1564.4|1564|4176
1612529930000|2021-02-05 12:58:50|1564.4|1564|1564.4|1563.8|1564.4|1564.2|1564|1563.6|1141
1612529940000|2021-02-05 12:59:00|1564.2|1563.6|1564|1563.4|1564.2|1563.6|1563.6|1563.4|14517
1612529950000|2021-02-05 12:59:10|1563.8|1563.2|1563|1562.6|1563.8|1563.2|1563|1562.6|395
1612529960000|2021-02-05 12:59:20|1562.8|1562.4|1562.6|1562.2|1563|1562.4|1562.6|1562.2|2050
1612529970000|2021-02-05 12:59:30|1562.4|1562.4|1562.8|1562.4|1562.8|1562.6|1562.4|1562.4|0
1612529980000|2021-02-05 12:59:40|1563|1562.6|1563|1562.6|1563.2|1563|1563|1562.6|1472
1612529990000|2021-02-05 12:59:50||1562.8||1562.8||1562.8||1562.8|0
1612530000000|2021-02-05 13:00:00|1562.8|1562.6|1563.2|1563|1563.2|1563|1562.6|1562.4|1470
1612530010000|2021-02-05 13:00:10|1563|1562.8|1562.8|1562.6|1563|1562.8|1562.8|1562.6|253
1612530020000|2021-02-05 13:00:20|1562.6|1562.4|1562.6|1562.2|1563.2|1563|1562.4|1562.2|8433
1612530030000|2021-02-05 13:00:30|1562.8|1562.4|1562.8|1562.2|1562.8|1562.4|1562.8|1562.2|339
1612530040000|2021-02-05 13:00:40|1562.6|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|1404
1612530050000|2021-02-05 13:00:50|1562.8|1562.4|1563|1562.6|1563.2|1563|1562.8|1562.4|1732
1612530060000|2021-02-05 13:01:00|1562.8|1562.4|1563.2|1562.8|1563.2|1562.8|1562.8|1562.4|1804
1612530080000|2021-02-05 13:01:20|1563.4|1563|1563.4|1563.2|1563.4|1563.2|1563.4|1563|882
1612530090000|2021-02-05 13:01:30|1563.2|1563|1563.2|1563|1563.2|1563|1563.2|1563|616
1612530100000|2021-02-05 13:01:40|1563|1562.8|1563|1562.6|1563.2|1562.8|1562.8|1562.6|998
1612530120000|2021-02-05 13:02:00|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1562.8|1562.6|1880
1612530130000|2021-02-05 13:02:10|1562.8|1562.4|1562.6|1562.2|1563|1562.6|1562.4|1562.2|1286
1612530140000|2021-02-05 13:02:20|1562.4|1562|1562.4|1562.2|1562.6|1562.2|1562.2|1562|6888
1612530150000|2021-02-05 13:02:30|1562.6||1562.6||1562.6||1562.6||1000
1612530160000|2021-02-05 13:02:40|1562.4|1562|1561.6|1561.2|1562.4|1562.2|1561.6|1561|8158
1612530170000|2021-02-05 13:02:50|1561.8|1561.4|1561.8|1561.2|1561.8|1561.4|1561.8|1561.2|0
1612530180000|2021-02-05 13:03:00|1561.6|1561.4|1561.4|1561|1561.8|1561.4|1561.4|1561|3634
1612530190000|2021-02-05 13:03:10|1561.2|1561.2|1561|1560.6|1561.2|1561.2|1561|1560.6|1190
1612530200000|2021-02-05 13:03:20|1561.2|1560.8|1561.4|1561|1561.6|1561.4|1561.2|1560.8|1407
1612530210000|2021-02-05 13:03:30|1561.6|1561.2|1561.8|1561.6|1562|1561.8|1561.6|1561.2|1842
1612530220000|2021-02-05 13:03:40|1561.6|1561.4|1561.4|1561.2|1561.6|1561.4|1561.2|1561|3342
1612530230000|2021-02-05 13:03:50|1561.6|1561.4|1561|1560.6|1561.6|1561.4|1561|1560.6|741
1612530240000|2021-02-05 13:04:00|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1560|1559.6|17442
1612530250000|2021-02-05 13:04:10|1560.8|1560.6|1560.8|1560.2|1560.8|1560.6|1560.8|1560.2|604
1612530260000|2021-02-05 13:04:20|1560.6|1560|1560.6|1560.2|1560.6|1560.4|1560.4|1560|3
1612530280000|2021-02-05 13:04:40||1560.4||1560.2||1560.4||1560.2|0
1612530290000|2021-02-05 13:04:50|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|1
1612530300000|2021-02-05 13:05:00|1560.6|1560.2|1560|1559.4|1560.6|1560.2|1559.8|1559.4|4242
1612530310000|2021-02-05 13:05:10|1559.8|1559.2|1560.2|1559.6|1560.2|1559.8|1559.8|1559.2|2067
1612530320000|2021-02-05 13:05:20|1560.4|1559.8|1560.4|1560|1560.6|1560.4|1560.4|1559.8|2029
1612530330000|2021-02-05 13:05:30|1560.6|1560.2|1560.6|1560.2|1560.8|1560.4|1560.6|1560.2|761
1612530340000|2021-02-05 13:05:40|1560.8|1560.4|1560.8|1560.2|1561|1560.6|1560.6|1560.2|289
1612530350000|2021-02-05 13:05:50|1560.6|1560.4|1560.8|1560.2|1560.8|1560.4|1560.6|1560.2|0
1612530360000|2021-02-05 13:06:00|1560.6|1560.4|1561|1560.6|1561|1560.6|1560.4|1560.4|500
1612530370000|2021-02-05 13:06:10|1561.2|1560.8|1561.4|1561|1561.4|1561.2|1561.2|1560.6|1522
1612530380000|2021-02-05 13:06:20|1561.6|1561.2|1561.6|1561.4|1561.6|1561.4|1561.4|1561.2|566
1612530390000|2021-02-05 13:06:30|1561.8|1561.6|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|100
1612530400000|2021-02-05 13:06:40|1561.6|1561.6|1561.8|1561.4|1562|1561.6|1561.6|1561.4|1628
1612530410000|2021-02-05 13:06:50|1561.6|1561.6|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|3351
1612530420000|2021-02-05 13:07:00|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.4|201
1612530430000|2021-02-05 13:07:10|1561.6|1561.2|1561|1560.6|1561.6|1561.2|1561|1560.6|2462
1612530440000|2021-02-05 13:07:20|1560.8||1560.8||1560.8||1560.8||130
1612530450000|2021-02-05 13:07:30|1560.6|1560.4|1560.4|1560|1560.6|1560.4|1560.2|1560|672
1612530460000|2021-02-05 13:07:40|1560.2||1560.2||1560.2||1560.2||0
1612530470000|2021-02-05 13:07:50|1560|1559.8|1560|1559.8|1560.2|1560|1559.6|1559.4|9347
1612530480000|2021-02-05 13:08:00|1560.2|1560|1560.2|1559.8|1560.4|1560.2|1560.2|1559.8|2783
1612530490000|2021-02-05 13:08:10|1560|1559.6|1560|1559.4|1560.2|1559.6|1559.8|1559.4|501
1612530500000|2021-02-05 13:08:20|1559.8|1559.6|1559.8|1559.4|1559.8|1559.6|1559.8|1559.4|0
1612530510000|2021-02-05 13:08:30|1559.6|1559.2|1560.4|1559.8|1560.4|1560.2|1559.4|1559.2|5625
1612530520000|2021-02-05 13:08:40|1560|1559.6|1560|1559.6|1560|1559.6|1559.8|1559.6|546
1612530530000|2021-02-05 13:08:50|1559.8||1560||1560||1559.8||0
1612530540000|2021-02-05 13:09:00|1560.2|1559.8|1560.4|1560|1560.4|1560.2|1560|1559.6|9115
1612530550000|2021-02-05 13:09:10|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|2270
1612530570000|2021-02-05 13:09:30|1560.6|1560.2|1560.6|1560.4|1560.6|1560.4|1560.6|1560.2|2996
1612530580000|2021-02-05 13:09:40|1560.8|1560.2|1560.2|1560|1560.8|1560.2|1560.2|1559.8|2269
1612530590000|2021-02-05 13:09:50|1560|1559.8|1560.2|1559.8|1560.2|1560|1560|1559.8|1920
1612530600000|2021-02-05 13:10:00|1560|1559.6|1559.8|1559.6|1560.2|1559.8|1559.8|1559.6|7506
1612530610000|2021-02-05 13:10:10|1560||1560||1560||1560||0
1612530620000|2021-02-05 13:10:20|1560.2|1559.8|1559.8|1559.4|1560.2|1559.8|1559.8|1559.4|2248
1612530630000|2021-02-05 13:10:30|1560|1559.6|1560|1559.4|1560|1559.6|1559.6|1559.4|0
1612530640000|2021-02-05 13:10:40|1559.8|1559.6|1560|1559.6|1560|1559.6|1559.8|1559.6|0
1612530650000|2021-02-05 13:10:50|1560.2|1559.8|1560.4|1560.2|1560.4|1560.2|1560.2|1559.8|1863
1612530660000|2021-02-05 13:11:00|1560.2|1559.8|1560.6|1560.4|1560.6|1560.4|1560.2|1559.8|4846
1612530670000|2021-02-05 13:11:10|1560.8|1560.6|1560.8|1560.6|1560.8|1560.6|1560.6|1560.4|592
1612530680000|2021-02-05 13:11:20|1561|1560.8|1561|1560.4|1561|1560.8|1560.8|1560.4|5952
1612530690000|2021-02-05 13:11:30|1561.2|1561|1561.2|1561|1561.2|1561|1561.2|1560.8|124
1612530700000|2021-02-05 13:11:40|1561.4|1561.2|1561.4|1561|1561.6|1561.2|1561.4|1561|408
1612530710000|2021-02-05 13:11:50|1561.6|1561.2|1561.6|1561.4|1562|1561.6|1561.4|1561|8030
1612530720000|2021-02-05 13:12:00||1561.2||1561.2||1561.4||1561.2|0
1612530730000|2021-02-05 13:12:10|1561.4|1561|1561.6|1561.2|1561.6|1561.4|1561.2|1561|2300
1612530740000|2021-02-05 13:12:20|1561.4|1561.4|1561.4|1561|1561.4|1561.4|1561.2|1561|16
1612530750000|2021-02-05 13:12:30|1561.6|1560.8|1561.2|1560.8|1561.6|1561|1561.2|1560.8|603
1612530760000|2021-02-05 13:12:40|1561|1560.6|1561.2|1560.8|1561.2|1560.8|1561|1560.6|1147
1612530770000|2021-02-05 13:12:50|1561|1560.6|1560.2|1559.8|1561|1560.6|1560|1559.6|4291
1612530780000|2021-02-05 13:13:00|1560|1559.6|1560|1559.6|1560.4|1560|1560|1559.6|759
1612530790000|2021-02-05 13:13:10|1559.8|1559.4|1559.6|1559|1559.8|1559.4|1559.4|1559|2726
1612530800000|2021-02-05 13:13:20||1559.2||1559.2||1559.4||1559.2|0
1612530810000|2021-02-05 13:13:30|1559.8|1559.4|1559.6|1559.4|1559.8|1559.6|1559.6|1559.4|1130
1612530830000|2021-02-05 13:13:50|1559.4|1559.2|1559.2|1559|1559.6|1559.4|1559.2|1559|1423
1612530840000|2021-02-05 13:14:00|1559.4|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1559.2|354
1612530850000|2021-02-05 13:14:10|1559.4|1559.4|1559.6|1559.2|1559.6|1559.4|1559.2|1559|3024
1612530860000|2021-02-05 13:14:20|1559.4|1559|1559|1558.8|1559.6|1559.4|1559|1558.8|7573
1612530870000|2021-02-05 13:14:30|1558.8|1558.4|1558.6|1558|1558.8|1558.4|1558.2|1558|7728
1612530880000|2021-02-05 13:14:40|1558.4|1557.8|1558.2|1557.8|1558.4|1558|1558|1557.6|4625
1612530890000|2021-02-05 13:14:50|1558.4|1558.2|1558.6|1558.2|1558.6|1558.2|1558.4|1558.2|503
1612530900000|2021-02-05 13:15:00|1558.8|1558.4|1558.8|1558.6|1558.8|1558.6|1558.8|1558.4|2207
1612530910000|2021-02-05 13:15:10|1558.6|1558.4|1558.4|1558.2|1558.6|1558.4|1558.4|1558|1166
1612530920000|2021-02-05 13:15:20|1558.6|1558.4|1558.8|1558.4|1558.8|1558.4|1558.6|1558.4|1255
1612530930000|2021-02-05 13:15:30|1559|1558.6|1559|1558.6|1559.2|1559|1558.6|1558.4|9064
1612530940000|2021-02-05 13:15:40|1558.8|1558.4|1558.8|1558.6|1559|1558.6|1558.4|1558.2|1500
1612530950000|2021-02-05 13:15:50|1559|1558.8|1558.6|1558.2|1559|1558.8|1558.6|1558.2|2519
1612530960000|2021-02-05 13:16:00|1559|1558.4|1559|1558.8|1559|1558.8|1559|1558.2|7143
1612530970000|2021-02-05 13:16:10|1559.2|1559|1559.4|1559|1559.4|1559|1559|1558.8|1116
1612530980000|2021-02-05 13:16:20|1559.6|1559.2|1559.4|1559|1559.6|1559.2|1559.4|1559|954
1612530990000|2021-02-05 13:16:30||1559.2||1559||1559.2||1559|454
1612531000000|2021-02-05 13:16:40|1559.2||1559.4||1559.4||1559.2||0
1612531010000|2021-02-05 13:16:50|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|0
1612531020000|2021-02-05 13:17:00|1559.4|1559|1559.4|1559|1559.6|1559|1559.2|1559|1769
1612531030000|2021-02-05 13:17:10|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|1559.6|1559.2|0
1612531040000|2021-02-05 13:17:20|1559.8|1559.4|1559.8|1559.4|1559.8|1559.6|1559.8|1559.2|1257
1612531050000|2021-02-05 13:17:30|1560|1559.6|1560|1559.8|1560|1559.8|1560|1559.4|241
1612531060000|2021-02-05 13:17:40|1560.2|1560|1561.2|1560.8|1561.2|1560.8|1560.2|1560|20176
1612531070000|2021-02-05 13:17:50|1561|1561|1561|1560.6|1561.2|1561|1560.8|1560.6|2797
1612531080000|2021-02-05 13:18:00|1560.8|1560.4|1561.2|1560.8|1561.2|1560.8|1560.8|1560.4|2406
1612531090000|2021-02-05 13:18:10|1561|1560.6|1561|1560.8|1561.2|1560.8|1560.8|1560.6|971
1612531100000|2021-02-05 13:18:20||1560.6||1560.6||1560.6||1560.6|0
1612531110000|2021-02-05 13:18:30|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561|1560.8|653
1612531120000|2021-02-05 13:18:40|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.6|1560.4|1825
1612531130000|2021-02-05 13:18:50|1560.6|1560.2|1560.4|1560|1560.8|1560.2|1560.2|1559.8|2513
1612531140000|2021-02-05 13:19:00|||||||||202
1612531150000|2021-02-05 13:19:10||1560.2||1560||1560.2||1560|1194
1612531170000|2021-02-05 13:19:30|1560.6|1560.2|1561|1560.6|1561|1560.6|1560.6|1560.2|485
1612531190000|2021-02-05 13:19:50|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|534
1612531200000|2021-02-05 13:20:00|1560.6|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1559.8|3086
1612531210000|2021-02-05 13:20:10|1560.4|1560.2|1560.4|1560.2|1560.4|1560.2|1560.2|1560.2|0
1612531220000|2021-02-05 13:20:20|1560.2|1560|1560.4|1560|1560.6|1560.2|1560.2|1559.8|7633
1612531230000|2021-02-05 13:20:30|1560.6|1560.2|1560.6|1560.4|1560.8|1560.4|1560.6|1560.2|322
1612531240000|2021-02-05 13:20:40|1560.8|1560.6|1560.2|1560|1560.8|1560.6|1560.2|1560|1166
1612531250000|2021-02-05 13:20:50|1560.4|1559.8|1560.6|1560|1560.6|1560|1560.4|1559.8|225
1612531260000|2021-02-05 13:21:00|1560.8|1560.2|1561|1560.8|1561|1560.8|1560.8|1560.2|1500
1612531270000|2021-02-05 13:21:10|1561.2|1561|1561.4|1561.2|1561.6|1561.4|1561.2|1561|4168
1612531280000|2021-02-05 13:21:20|1561.6|1561.4|1562.2|1561.8|1562.2|1562|1561.6|1561.4|3206
1612531290000|2021-02-05 13:21:30|1562|1561.6|1561.4|1561.2|1562|1561.6|1561.4|1561.2|1828
1612531300000|2021-02-05 13:21:40|1561.6|1561|1561.6|1561.4|1561.6|1561.4|1561.6|1561|277
1612531310000|2021-02-05 13:21:50|1561.8|1561.6|1562.2|1561.8|1562.2|1561.8|1561.8|1561.4|1114
1612531320000|2021-02-05 13:22:00|1562.4|1562|1562.6|1562.2|1562.6|1562.4|1562.4|1561.8|4386
1612531330000|2021-02-05 13:22:10|1562.4|1562.4|1562.2|1562|1562.4|1562.4|1562.2|1562|1333
1612531340000|2021-02-05 13:22:20|1562|1561.8|1562.6|1562.2|1562.6|1562.2|1562|1561.6|3477
1612531350000|2021-02-05 13:22:30|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.8|1562.4|1300
1612531360000|2021-02-05 13:22:40||1562.2||1562.2||1562.2||1562.2|0
1612531370000|2021-02-05 13:22:50|1562.6|1562.4|1562.8|1562.4|1562.8|1562.6|1562.6|1562.4|1956
1612531380000|2021-02-05 13:23:00|1563|1562.6|1563.4|1563|1563.4|1563|1563|1562.6|5208
1612531390000|2021-02-05 13:23:10|1563.2|1562.8|1562.6|1562.2|1563.4|1563|1562.4|1562.2|5448
1612531400000|2021-02-05 13:23:20|1562.4|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|827
1612531410000|2021-02-05 13:23:30|1562.4|1562|1562.2|1562|1562.6|1562|1562.2|1562|1354
1612531420000|2021-02-05 13:23:40|1562|1561.8|1561.8|1561.4|1562|1562|1561.8|1561.4|2528
1612531440000|2021-02-05 13:24:00|1562|1561.6|1562.6|1562|1562.6|1562.2|1562|1561.6|1647
1612531450000|2021-02-05 13:24:10|1562.4|1562.2|1562.4|1562|1562.6|1562.2|1562.4|1562|659
1612531460000|2021-02-05 13:24:20|1562.2|1561.8|1562.4|1562|1562.4|1562.2|1562|1561.8|1692
1612531470000|2021-02-05 13:24:30|1562.2|1562.2|1562.8|1562.4|1562.8|1562.4|1562.2|1562|12617
1612531480000|2021-02-05 13:24:40|||||||||100
1612531490000|2021-02-05 13:24:50|1562.6||1562.8||1562.8||1562.6||578
1612531500000|2021-02-05 13:25:00|1562.6|1562.2|1562.6|1562.2|1562.8|1562.2|1562.4|1562.2|1459
1612531510000|2021-02-05 13:25:10|1562.8|1562.4|1562.4|1562.2|1562.8|1562.4|1562.2|1562|4791
1612531520000|2021-02-05 13:25:20|1562.2|1562|1562|1561.8|1562.4|1562.2|1562|1561.8|8878
1612531530000|2021-02-05 13:25:30|1562.2|1562|1562.2|1561.8|1562.2|1562|1562|1561.6|1268
1612531540000|2021-02-05 13:25:40|1562|1561.6|1561.8|1561.6|1562.2|1561.8|1561.8|1561.6|589
1612531550000|2021-02-05 13:25:50|1562||1562||1562||1561.8||1417
1612531560000|2021-02-05 13:26:00|1562.2|1561.8|1562.2|1561.8|1562.2|1562|1562|1561.6|1832
1612531570000|2021-02-05 13:26:10|1562.4|1562|1562.6|1562.2|1562.6|1562.2|1562.4|1562|762
1612531590000|2021-02-05 13:26:30|1562.4|1562|1563.4|1562.8|1563.4|1563.2|1562.2|1562|7949
1612531600000|2021-02-05 13:26:40||1563||1563||1563||1563|0
1612531610000|2021-02-05 13:26:50|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1562.8|1562.4|1101
1612531620000|2021-02-05 13:27:00|1562.8|1562.4|1562.8|1562.4|1563|1562.4|1562.8|1562.4|121
1612531630000|2021-02-05 13:27:10|1562.6|1562.2|1562.2|1561.8|1562.6|1562.2|1562|1561.8|2655
1612531640000|2021-02-05 13:27:20|1562.4|1562|1562.4|1562|1562.4|1562.2|1562.4|1562|0
1612531650000|2021-02-05 13:27:30|1562.2|1561.8|1562.2|1561.8|1562.2|1562|1562|1561.8|1600
1612531660000|2021-02-05 13:27:40|1562.4|1562|1562.2|1562|1562.4|1562.2|1562.2|1562|2227
1612531670000|2021-02-05 13:27:50|1562.4|1562.2|1562.4|1561.8|1562.4|1562.2|1562.2|1561.8|1235
1612531680000|2021-02-05 13:28:00||1562||1561.8||1562||1561.8|0
1612531690000|2021-02-05 13:28:10|1562.2|1561.6|1562.4|1561.8|1562.4|1562|1561.6|1561.4|11600
1612531700000|2021-02-05 13:28:20|1562.2||1562.2||1562.4||1562||200
1612531710000|2021-02-05 13:28:30|1562.4|1562|1562|1561.6|1562.4|1562|1561.8|1561.6|5252
1612531720000|2021-02-05 13:28:40|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.6|1561.4|1487
1612531760000|2021-02-05 13:29:20|1562.2|1562|1562.2|1562|1562.4|1562|1562.2|1562|1682
1612531770000|2021-02-05 13:29:30|1562.4|1562.2|1563.4|1563|1563.4|1563|1562.4|1562.2|12010
1612531780000|2021-02-05 13:29:40|1563.2|1562.8|1562.8|1562.4|1563.2|1563|1562.8|1562.4|1124
1612531790000|2021-02-05 13:29:50|1563|1562.2|1562.8|1562.4|1563.2|1562.6|1562.8|1562.2|638
1612531800000|2021-02-05 13:30:00|1562.6|1562.2|1562|1561.6|1563|1562.8|1562|1560.8|11064
1612531810000|2021-02-05 13:30:10|1561.8|1561|1561.2|1560.6|1562|1561|1560.8|1560|3472
1612531820000|2021-02-05 13:30:20|1561|1560.4|1560.8|1560.2|1561.4|1560.8|1560.4|1560|4024
1612531830000|2021-02-05 13:30:30|1561|1560.4|1560.6|1560.2|1561.2|1560.6|1560.4|1560|3719
1612531840000|2021-02-05 13:30:40|1560.4|1560|1560.2|1559.6|1560.6|1560|1559.8|1559|2106
1612531850000|2021-02-05 13:30:50|1560.4|1559.4|1560.2|1559.6|1560.4|1559.6|1559.8|1559.2|0
1612531860000|2021-02-05 13:31:00|1560.4|1559.8|1559.8|1559.2|1560.4|1560|1559.8|1559.2|1865
1612531870000|2021-02-05 13:31:10|1559.6|1559.4|1558.8|1558.2|1559.6|1559.4|1558.8|1558|2900
1612531880000|2021-02-05 13:31:20|1558.4|1558|1558|1557.6|1558.8|1558.2|1558|1557.4|2042
1612531890000|2021-02-05 13:31:30|1558.4|1557.8|1558.8|1558|1558.8|1558|1558|1557.6|2623
1612531900000|2021-02-05 13:31:40|1558.6|1557.8|1559.2|1558.4|1559.2|1558.6|1558|1557.6|672
1612531910000|2021-02-05 13:31:50|1559.4|1558.6|1558.8|1558.2|1559.4|1558.8|1558.6|1558.2|1385
1612531920000|2021-02-05 13:32:00|1558.6|1558|1558|1557.6|1558.6|1558.2|1558|1557.6|1869
1612531930000|2021-02-05 13:32:10|1557.8|1557.4|1558|1557.6|1558.4|1558|1557.8|1557.4|1842
1612531940000|2021-02-05 13:32:20|1557.8|1557.8|1557.8|1557.4|1558.2|1557.8|1557.8|1557.2|0
1612531950000|2021-02-05 13:32:30|1557.6|1557.2|1557.2|1556.8|1557.6|1557.2|1557|1556.6|4741
1612531960000|2021-02-05 13:32:40|1557|1556.6|1556.8|1556.4|1557.2|1556.8|1556.6|1556.2|863
1612531970000|2021-02-05 13:32:50|1556.6|1556.6|1556.6|1556.2|1557|1556.8|1556.6|1556.2|8665
1612531980000|2021-02-05 13:33:00|1556.8|1556.4|1556.8|1556.4|1557.2|1556.8|1556.6|1556.2|1506
1612531990000|2021-02-05 13:33:10|1556.6|1556.2|1556.4|1555.8|1556.6|1556.2|1556.2|1555.8|3277
1612532000000|2021-02-05 13:33:20|1556.2|1556|1556|1555.6|1556.4|1556|1555.8|1555.6|1854
1612532010000|2021-02-05 13:33:30|1556.2|1555.4|1556|1555.4|1556.2|1555.6|1555.8|1555.4|0
1612532030000|2021-02-05 13:33:50|1556.2|1555.6|1556.6|1556.2|1556.6|1556.4|1556.2|1555.6|3314
1612532040000|2021-02-05 13:34:00|1556.4|1556|1556.6|1556|1556.6|1556.2|1556.2|1556|248
1612532050000|2021-02-05 13:34:10|1556.8|1556.2|1556.8|1556.4|1556.8|1556.4|1556.8|1556.2|0
1612532060000|2021-02-05 13:34:20|1556.6|1556|1556.4|1556|1556.8|1556|1556.4|1556|3475
1612532070000|2021-02-05 13:34:30|1556.6|1556.2|1556.4|1556.2|1556.6|1556.4|1556.4|1556.2|406
1612532080000|2021-02-05 13:34:40|1556.6||1556.6||1556.6||1556.6||0
1612532090000|2021-02-05 13:34:50|1556.4|1556|1556.4|1556|1556.4|1556|1556.2|1556|2274
1612532100000|2021-02-05 13:35:00|1556.6|1556.2|1555.4|1555|1556.6|1556.4|1555.2|1555|13649
1612532110000|2021-02-05 13:35:10|1555.2|1554.8|1555|1554.6|1555.2|1554.8|1554.6|1554.2|6575
1612532120000|2021-02-05 13:35:20|1555.2|1554.8|1555.6|1555|1555.6|1555.2|1554.8|1554.4|11058
1612532130000|2021-02-05 13:35:30|1555.8|1555.4|1556|1555.6|1556.4|1556|1555.8|1555.4|4494
1612532140000|2021-02-05 13:35:40|1556.2|1555.8|1556.4|1555.8|1556.4|1556|1556.2|1555.8|470
1612532150000|2021-02-05 13:35:50|1556.2|1556|1556.4|1556|1556.4|1556.2|1556|1556|2001
1612532160000|2021-02-05 13:36:00|1556.6|1556.2|1556.6|1556.2|1556.6|1556.4|1556.6|1556|2984
1612532170000|2021-02-05 13:36:10|1556.4|1556.4|1556.4|1556.2|1556.6|1556.4|1556.4|1556.2|930
1612532180000|2021-02-05 13:36:20|1556.6||1556.4||1556.6||1556.4||1218
1612532190000|2021-02-05 13:36:30|1556.6|1556.4|1555.8|1555.6|1556.8|1556.4|1555.8|1555.6|7901
1612532200000|2021-02-05 13:36:40|1555.6|1555.4|1556|1555.6|1556|1555.6|1555.6|1555|3480
1612532210000|2021-02-05 13:36:50|1556.2|1555.4|1555.4|1555.2|1556.2|1555.6|1555.4|1555|3574
1612532220000|2021-02-05 13:37:00|1555.6|1555.4|1556|1555.8|1556.2|1555.8|1555.6|1555.4|5092
1612532230000|2021-02-05 13:37:10|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.4|985
1612532240000|2021-02-05 13:37:20|1555.8|1555.4|1555.8|1555.4|1555.8|1555.6|1555.6|1555.4|554
1612532250000|2021-02-05 13:37:30|1555.6|1555.2|1555.6|1555.4|1555.6|1555.4|1555.4|1555.2|1247
1612532260000|2021-02-05 13:37:40|1555.8|1555.6|1556.6|1556.2|1556.6|1556.4|1555.8|1555.6|4284
1612532270000|2021-02-05 13:37:50|1556.8|1556.4|1557.6|1557.2|1557.6|1557.2|1556.8|1556.4|0
1612532280000|2021-02-05 13:38:00|1557.8|1557.4|1558.4|1558.2|1558.6|1558.2|1557.8|1557.4|5612
1612532290000|2021-02-05 13:38:10|1558.6||1558.6||1558.6||1558.4||455
1612532300000|2021-02-05 13:38:20|1558.4|1558|1558|1557.6|1558.4|1558|1557.8|1557.6|2742
1612532310000|2021-02-05 13:38:30||1557.8||1557.8||1557.8||1557.8|0
1612532320000|2021-02-05 13:38:40|1557.8|1557.6|1557|1556.8|1557.8|1557.6|1557|1556.8|6987
1612532330000|2021-02-05 13:38:50|1557.2|1557|1556.8|1556.4|1557.2|1557|1556.6|1556.4|5697
1612532340000|2021-02-05 13:39:00|1557|1556.6|1557|1556.8|1557.4|1557|1557|1556.4|1633
1612532350000|2021-02-05 13:39:10|1556.8|1556.6|1556.8|1556.6|1557|1556.8|1556.2|1555.8|12548
1612532360000|2021-02-05 13:39:20|1556.6|1556.4|1557.4|1557|1557.4|1557.2|1556.6|1556.4|5573
1612532370000|2021-02-05 13:39:30|1557.6|1557.2|1557.8|1557.4|1557.8|1557.6|1557.6|1557.2|1588
1612532380000|2021-02-05 13:39:40|1557.6|1557.2|1557.4|1557.2|1557.6|1557.2|1557.4|1557.2|2170
1612532390000|2021-02-05 13:39:50|1557.6|1557.4|1557.8|1557.6|1557.8|1557.6|1557.6|1557.2|1441
1612532410000|2021-02-05 13:40:10|1557.6|1557.4|1557.4|1557|1557.6|1557.4|1557.4|1557|1998
1612532420000|2021-02-05 13:40:20|1557.2|1556.8|1557|1556.6|1557.4|1556.8|1556.8|1556.6|2617
1612532430000|2021-02-05 13:40:30|1557.2|1556.8|1557.2|1556.8|1557.2|1557|1557|1556.8|1819
1612532440000|2021-02-05 13:40:40|1557.4|1557|1557.6|1557.2|1557.6|1557.2|1557.4|1557|1
1612532450000|2021-02-05 13:40:50|1557.4|1557|1557.8|1557.2|1557.8|1557.4|1557.4|1557|0
1612532460000|2021-02-05 13:41:00|1557.6|1557.4|1557.8|1557.6|1557.8|1557.6|1557.6|1557.4|0
1612532470000|2021-02-05 13:41:10|1557.6|1557.4|1557.4|1557.2|1557.6|1557.4|1557.4|1557.2|1542
1612532480000|2021-02-05 13:41:20|1557.2|1557|1556.6|1556.2|1557.2|1557|1556.4|1556|4389
1612532490000|2021-02-05 13:41:30|1556.4|1556|1556|1555.6|1556.4|1556|1556|1555.6|655
1612532500000|2021-02-05 13:41:40|1556.2|1555.8|1556.6|1556.4|1556.8|1556.6|1556.2|1555.8|7093
1612532510000|2021-02-05 13:41:50|1556.8|1556.6|1557|1556.6|1557|1556.8|1556.6|1556.4|2618
1612532520000|2021-02-05 13:42:00|1557.2|1556.8|1557|1556.6|1557.2|1557|1557|1556.6|841
1612532530000|2021-02-05 13:42:10|1556.8|1556.8|1557.2|1556.8|1557.2|1556.8|1556.8|1556.8|1123
1612532550000|2021-02-05 13:42:30|1557|1557|1557.4|1557.2|1557.4|1557.2|1557|1557|2716
1612532560000|2021-02-05 13:42:40|1557.6|1557.4|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|1042
1612532570000|2021-02-05 13:42:50|1557.4|1557.4|1558|1557.8|1558.2|1557.8|1557.4|1557.4|2535
1612532580000|2021-02-05 13:43:00|1558.2|1558|1558.2|1557.8|1558.2|1558|1558.2|1557.8|1115
1612532590000|2021-02-05 13:43:10|1558.4|1558|1558|1557.8|1558.4|1558|1558|1557.8|818
1612532600000|2021-02-05 13:43:20|1558.2|1558|1558.6|1558.2|1558.6|1558.2|1558.2|1558|524
1612532610000|2021-02-05 13:43:30|1558.4|1558.4|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|1800
1612532620000|2021-02-05 13:43:40|1558.8|1558.6|1559|1558.8|1559.2|1559|1558.8|1558.4|4173
1612532630000|2021-02-05 13:43:50|1559.2|1559|1559.2|1559|1559.4|1559|1559|1558.8|11913
1612532640000|2021-02-05 13:44:00|1559.4|1559.2|1559.6|1559.4|1559.8|1559.6|1559.2|1559|6275
1612532650000|2021-02-05 13:44:10|1559.8|1559.2|1559.6|1559|1559.8|1559.2|1559.2|1559|4770
1612532660000|2021-02-05 13:44:20|1559.4||1559.6||1559.6||1559.4||0
1612532670000|2021-02-05 13:44:30|1559.4|1559.2|1559.2|1559|1559.6|1559.2|1559.2|1559|1467
1612532680000|2021-02-05 13:44:40|1559.4|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1559.2|1575
1612532690000|2021-02-05 13:44:50|1559.8|1559.4|1560|1559.8|1560.2|1560|1559.6|1559.4|5424
1612532700000|2021-02-05 13:45:00|1560.2|1560|1560.8|1560.4|1560.8|1560.6|1560.2|1560|7358
1612532710000|2021-02-05 13:45:10|1560.6|1560.2|1559.8|1559.2|1560.6|1560.2|1559.6|1559.2|6451
1612532720000|2021-02-05 13:45:20||1559.4||1559.6||1559.6||1559.4|0
1612532730000|2021-02-05 13:45:30|1560|1559.4|1560|1559.8|1560|1559.8|1560|1559.4|2300
1612532740000|2021-02-05 13:45:40|1560.2|1560|1560|1559.6|1560.2|1560|1560|1559.6|1210
1612532760000|2021-02-05 13:46:00|1559.8|1559.8|1559.8|1559.4|1560|1559.8|1559.6|1559|3674
1612532770000|2021-02-05 13:46:10|1560|1559.6|1560|1559.4|1560|1559.6|1559.6|1559.4|2
1612532780000|2021-02-05 13:46:20|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|1000
1612532790000|2021-02-05 13:46:30|1559.8|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|93
1612532800000|2021-02-05 13:46:40|1559.8|1559.6|1559.2|1558.8|1559.8|1559.6|1559.2|1558.8|3146
1612532810000|2021-02-05 13:46:50||1559||1559||1559||1559|3253
1612532820000|2021-02-05 13:47:00|1559|1558.8|1559.4|1559|1559.4|1559|1559|1558.8|714
1612532830000|2021-02-05 13:47:10||1559.2||1559.2||1559.2||1559.2|1854
1612532840000|2021-02-05 13:47:20|1559.6|1559.4|1560|1559.4|1560|1559.4|1559.6|1559.4|4828
1612532850000|2021-02-05 13:47:30||1559.6||1559.4||1559.8||1559.4|0
1612532860000|2021-02-05 13:47:40|1559.8|1559.6|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|452
1612532880000|2021-02-05 13:48:00|1559.6|1559.6|1560|1559.6|1560|1559.6|1559.6|1559.6|225
1612532900000|2021-02-05 13:48:20|1559.8|1559.4|1559.6|1559|1560|1559.4|1559.2|1559|2989
1612532910000|2021-02-05 13:48:30|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559|825
1612532920000|2021-02-05 13:48:40|1559.8|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.6|1891
1612532930000|2021-02-05 13:48:50|1560.2|1559.8|1560.6|1560.2|1560.6|1560.4|1560.2|1559.8|7129
1612532940000|2021-02-05 13:49:00|1560.4|1560|1560.2|1559.8|1560.6|1560|1560|1559.8|2887
1612532950000|2021-02-05 13:49:10|1560|1559.6|1560.6|1560.4|1560.6|1560.4|1559.6|1559.4|2337
1612532960000|2021-02-05 13:49:20|1560.8|1560.6|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|672
1612532970000|2021-02-05 13:49:30|1560.4|1560.2|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|1215
1612532980000|2021-02-05 13:49:40|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.4|1560.2|397
1612532990000|2021-02-05 13:49:50|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|555
1612533000000|2021-02-05 13:50:00|1560.8|1560.6|1562|1561.6|1562|1561.6|1560.8|1560.4|6413
1612533010000|2021-02-05 13:50:10|1561.8|1561.8|1562.8|1562.6|1562.8|1562.6|1561.8|1561.8|15465
1612533020000|2021-02-05 13:50:20|1562.6|1562.4|1563.4|1563.2|1563.6|1563.2|1562.6|1562.4|11390
1612533030000|2021-02-05 13:50:30|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|1563.4|1563.2|1601
1612533040000|2021-02-05 13:50:40|1563.8|1563.6|1564.2|1564|1564.4|1564.2|1563.8|1563.6|9391
1612533050000|2021-02-05 13:50:50|1564.4|1563.8|1564.2|1564|1564.4|1564|1563.8|1563.6|3617
1612533060000|2021-02-05 13:51:00|1564.4|1563.8|1563.6|1563.4|1564.4|1563.8|1563.4|1563.2|2980
1612533070000|2021-02-05 13:51:10|1563.4|1562.8|1563.6|1563.4|1563.8|1563.6|1563.2|1562.8|7862
1612533080000|2021-02-05 13:51:20|1563.8|1563.2|1562.8|1562.6|1563.8|1563.4|1562.6|1562.2|4320
1612533090000|2021-02-05 13:51:30|||||||||15
1612533100000|2021-02-05 13:51:40|1562.6|1562.4|1562.2|1562|1562.8|1562.4|1562.2|1562|470
1612533110000|2021-02-05 13:51:50|1562.4|1561.8|1562|1561.6|1562.4|1562|1561.8|1561.6|431
1612533120000|2021-02-05 13:52:00|1562.2||1562.2||1562.2||1562.2||0
1612533130000|2021-02-05 13:52:10|1562|1561.8|1563|1562.6|1563.4|1563|1562|1561.8|6108
1612533140000|2021-02-05 13:52:20|1562.8||1562.8||1562.8||1562.8||250
1612533150000|2021-02-05 13:52:30|1563|1562.8|1562.8|1562.6|1563.2|1562.8|1562.8|1562.6|1858
1612533160000|2021-02-05 13:52:40|1562.6|1562.4|1562.8|1562.4|1563|1562.6|1562.6|1562.4|1915
1612533170000|2021-02-05 13:52:50|1563|1562.6|1563|1562.6|1563|1562.8|1563|1562.6|35
1612533180000|2021-02-05 13:53:00|1562.8|1562.4|1562.8|1562.2|1562.8|1562.4|1562.2|1562|1621
1612533190000|2021-02-05 13:53:10|1562.6|1562|1562.4|1562.2|1562.6|1562.4|1562.4|1562|1522
1612533200000|2021-02-05 13:53:20|1562.6|1562|1562.6|1562|1562.6|1562.2|1561.8|1561.6|1838
1612533210000|2021-02-05 13:53:30|1562.8|1562.2|1563|1562.6|1563|1562.8|1562.8|1562.2|2370
1612533220000|2021-02-05 13:53:40|1562.8|1562.4|1562.4|1562|1563|1562.4|1562.4|1561.8|2728
1612533230000|2021-02-05 13:53:50|1562.2|1561.8|1562.4|1562.2|1562.4|1562.2|1562|1561.8|20
1612533240000|2021-02-05 13:54:00|1562.6|1562.4|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|1500
1612533250000|2021-02-05 13:54:10|1562.4|1562|1562.4|1562|1562.4|1562|1562.2|1562|376
1612533260000|2021-02-05 13:54:20|1562.2|1561.8|1562|1561.6|1562.2|1562|1562|1561.6|1455
1612533270000|2021-02-05 13:54:30|||||||||70
1612533280000|2021-02-05 13:54:40|1562.2|1561.8|1562.6|1562.4|1562.6|1562.4|1562|1561.8|1896
1612533290000|2021-02-05 13:54:50|1562.8|1562.2|1563|1562.6|1563|1562.8|1562.8|1562.2|3050
1612533300000|2021-02-05 13:55:00|1562.8|1562.4|1562.4|1562|1562.8|1562.4|1562.4|1562|856
1612533310000|2021-02-05 13:55:10|1562.2|1561.8|1562|1561.6|1562.2|1561.8|1561.8|1561.6|676
1612533320000|2021-02-05 13:55:20|1562.2|1561.8|1562.8|1562.4|1562.8|1562.4|1562.2|1561.8|661
1612533330000|2021-02-05 13:55:30|1563|1562.6|1562.6|1562.4|1563|1562.8|1562.4|1562.2|2207
1612533340000|2021-02-05 13:55:40|1562.4|1562.2|1563|1562.6|1563|1562.8|1562.4|1562.2|11373
1612533350000|2021-02-05 13:55:50|1563.2|1562.8|1563.6|1563.4|1563.6|1563.4|1563|1562.8|6261
1612533360000|2021-02-05 13:56:00|1563.4|1563.2|1563.2|1563|1563.6|1563.2|1563.2|1563|2109
1612533370000|2021-02-05 13:56:10|1563.4|1563.2|1563.6|1563.2|1563.6|1563.4|1563.2|1563|4763
1612533390000|2021-02-05 13:56:30|1563.4|1563.4|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|60
1612533400000|2021-02-05 13:56:40|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|1563.4|1563.2|50
1612533410000|2021-02-05 13:56:50|1563.8|1563.6|1564.4|1564|1564.6|1564.2|1563.8|1563.6|10983
1612533420000|2021-02-05 13:57:00|1564.2|1563.8|1564.2|1563.6|1564.2|1563.8|1563.8|1563.6|5179
1612533430000|2021-02-05 13:57:10|1564|1563.8|1564|1563.8|1564.2|1564|1563.8|1563.6|9125
1612533440000|2021-02-05 13:57:20|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.6|3017
1612533450000|2021-02-05 13:57:30|1563.8|1563.4|1563.2|1562.8|1563.8|1563.4|1563.2|1562.8|3540
1612533460000|2021-02-05 13:57:40|1563|1562.6|1562.2|1561.8|1563|1562.6|1562|1561.8|1181
1612533470000|2021-02-05 13:57:50|1562.4|1562|1562.6|1562|1562.6|1562.2|1562.2|1562|1319
1612533480000|2021-02-05 13:58:00|1562.4|1562.2|1562.2|1562|1562.6|1562.2|1562.2|1562|2439
1612533490000|2021-02-05 13:58:10|1562|1561.8|1562|1561.6|1562.2|1562|1561.6|1561.4|5630
1612533500000|2021-02-05 13:58:20|1561.8|1561.4|1561.6|1561.4|1561.8|1561.4|1561.6|1561.2|341
1612533510000|2021-02-05 13:58:30|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|1560.6|1560|23776
1612533520000|2021-02-05 13:58:40|1561.6|1561|1561.4|1561.2|1561.6|1561.2|1561|1560.6|1820
1612533530000|2021-02-05 13:58:50|1561.6|1561.4|1561.6|1561.4|1561.8|1561.4|1561.6|1561.4|1377
1612533540000|2021-02-05 13:59:00|1561.8|1561.6|1561.6|1561.4|1561.8|1561.6|1561.6|1561.4|3017
1612533550000|2021-02-05 13:59:10|1561.4|1561.2|1561.4|1560.8|1561.6|1561.2|1560.8|1560.6|2896
1612533560000|2021-02-05 13:59:20|1561.2|1560.6|1561.2|1560.8|1561.2|1560.8|1561|1560.6|122
1612533570000|2021-02-05 13:59:30|1561.4|1561|1561.4|1560.8|1561.4|1561.2|1561.4|1560.8|14
1612533580000|2021-02-05 13:59:40|1561.2|1560.4|1560.8|1560.2|1561.4|1560.4|1560.4|1560.2|3550
1612533590000|2021-02-05 13:59:50|1560.6|1560.4|1560.8|1560.2|1560.8|1560.6|1560.6|1560.2|36
1612533600000|2021-02-05 14:00:00|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|0
1612533610000|2021-02-05 14:00:10|1560.8|1560.6|1560.8|1560.4|1561|1560.8|1560.6|1560.2|10296
1612533620000|2021-02-05 14:00:20|1560.6|1560.2|1560.4|1560|1560.8|1560.4|1560|1559.8|3580
1612533630000|2021-02-05 14:00:30|1560.2|1559.8|1560.2|1560|1560.4|1560.2|1560|1559.8|848
1612533640000|2021-02-05 14:00:40|1560.4|1560.2|1560|1559.8|1560.4|1560.2|1560|1559.8|3037
1612533650000|2021-02-05 14:00:50|1560.2|1560|1560|1559.8|1560.2|1560|1560|1559.8|1470
1612533660000|2021-02-05 14:01:00|1559.8|1559.6|1560.4|1560.2|1560.6|1560.2|1559.8|1559.6|7695
1612533670000|2021-02-05 14:01:10|1560.6|1560.4|1561|1560.8|1561|1560.8|1560.6|1560.4|1935
1612533680000|2021-02-05 14:01:20|1561.2|1561|1561.4|1561.2|1561.6|1561.2|1561.2|1561|1910
1612533690000|2021-02-05 14:01:30|1561.6|1561.4|1562.4|1562|1562.4|1562.2|1561.6|1561.4|3194
1612533700000|2021-02-05 14:01:40|1562.2|1561.8|1562.4|1562|1562.4|1562|1562|1561.8|615
1612533710000|2021-02-05 14:01:50|1562.2|1562.2|1562.2|1562|1562.6|1562.2|1562|1561.6|2426
1612533720000|2021-02-05 14:02:00|1562.4|1562.2|1562|1561.6|1562.6|1562.4|1561.8|1561.6|3820
1612533730000|2021-02-05 14:02:10|1562.2|1561.8|1562.6|1562.2|1562.6|1562.2|1562.2|1561.8|3050
1612533740000|2021-02-05 14:02:20|1562.8||1562.6||1562.8||1562.6||0
1612533750000|2021-02-05 14:02:30|1562.8|1562.4|1562.6|1562.4|1562.8|1562.4|1562.4|1562.2|947
1612533760000|2021-02-05 14:02:40|1562.4|1562.2|1562.8|1562.2|1562.8|1562.2|1562.2|1562|2532
1612533770000|2021-02-05 14:02:50|1563|1562.4|1562.8|1562.4|1563|1562.6|1562.8|1562.2|1897
1612533780000|2021-02-05 14:03:00|1562.6|1562.2|1562|1561.6|1562.8|1562.2|1561.6|1561.4|5471
1612533790000|2021-02-05 14:03:10|1561.8|1561.8|1562|1561.8|1562|1561.8|1561.8|1561.4|1429
1612533800000|2021-02-05 14:03:20|1562.2|1562|1562.4|1562|1562.4|1562|1562.2|1561.8|1500
1612533810000|2021-02-05 14:03:30|1562.6|1562.2|1562.8|1562.4|1562.8|1562.4|1562.2|1562.2|100
1612533820000|2021-02-05 14:03:40|1563|1562.6|1564|1563.6|1564|1563.8|1563|1562.4|9639
1612533830000|2021-02-05 14:03:50|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.6|1563.4|1737
1612533840000|2021-02-05 14:04:00|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.4|1563|6057
1612533850000|2021-02-05 14:04:10|1563.6|1563.6|1563.8|1563.4|1563.8|1563.6|1563.4|1563.2|3676
1612533860000|2021-02-05 14:04:20|1563.6|1563.2|1563.4|1563.2|1563.6|1563.2|1563.2|1563|1034
1612533870000|2021-02-05 14:04:30|1563.2|1563|1563|1562.6|1563.4|1563.2|1562.8|1562.4|5030
1612533890000|2021-02-05 14:04:50|1563.2|1562.8|1563|1562.8|1563.4|1563|1563|1562.6|3000
1612533900000|2021-02-05 14:05:00|1563.2|1563|1563.2|1562.8|1563.4|1563.2|1563.2|1562.8|240
1612533910000|2021-02-05 14:05:10|1563|1563|1563|1562.6|1563.2|1563|1562.8|1562.6|1395
1612533920000|2021-02-05 14:05:20|1563.2|1562.8|1563.4|1563|1563.4|1563|1563|1562.8|619
1612533930000|2021-02-05 14:05:30|1563.2|1563.2|1563.4|1563|1563.6|1563.2|1562.8|1562.6|5540
1612533940000|2021-02-05 14:05:40|1563.2|1563.2|1563.8|1563.4|1563.8|1563.4|1563.2|1563.2|1291
1612533950000|2021-02-05 14:05:50|1563.6|1563.2|1563.8|1563.4|1563.8|1563.4|1563.4|1563|654
1612533960000|2021-02-05 14:06:00|1563.6|1563.2|1564.6|1564|1564.8|1564.2|1563.4|1563.2|6227
1612533970000|2021-02-05 14:06:10|1564.4|1563.8|1564|1563.6|1564.4|1563.8|1563.8|1563.4|3301
1612533980000|2021-02-05 14:06:20|1563.8|1563.4|1563.6|1563.4|1563.8|1563.4|1563.4|1563|0
1612533990000|2021-02-05 14:06:30|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.2|1563|1417
1612534000000|2021-02-05 14:06:40|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.2|1563|49
1612534010000|2021-02-05 14:06:50||1562.8||1563||1563||1562.8|0
1612534020000|2021-02-05 14:07:00|1563.2|1562.8|1563.2|1563|1563.2|1563|1563|1562.8|1007
1612534040000|2021-02-05 14:07:20|1563.4|1563.2|1563.4|1563.2|1563.4|1563.2|1563.2|1563|1153
1612534050000|2021-02-05 14:07:30|1563.2|1562.8|1562.6|1562.2|1563.2|1563|1562.4|1562.2|1677
1612534060000|2021-02-05 14:07:40|1562.4|1562|1562.2|1561.6|1562.4|1562|1562|1561.6|4323
1612534070000|2021-02-05 14:07:50|1562|1561.4|1562|1561.6|1562|1561.6|1561.4|1561|5397
1612534080000|2021-02-05 14:08:00|1562.2|1561.4|1562.2|1562|1562.2|1562|1562.2|1561.4|513
1612534090000|2021-02-05 14:08:10|1562|1561.8|1562|1561.4|1562.2|1562|1561.8|1561.4|2726
1612534100000|2021-02-05 14:08:20|1561.8|1561.6|1562.2|1561.8|1562.2|1561.8|1561.8|1561.6|500
1612534110000|2021-02-05 14:08:30|1562.4|1562|1562.4|1562.2|1562.6|1562.4|1562.4|1562|359
1612534120000|2021-02-05 14:08:40|1562.6|1562|1562.2|1561.8|1562.6|1562.2|1562|1561.8|2436
1612534130000|2021-02-05 14:08:50|1562|1562|1562.2|1561.8|1562.2|1562|1562|1561.8|52
1612534150000|2021-02-05 14:09:10|1562.4|1562|1562.6|1562.2|1562.6|1562.4|1562.4|1562|3186
1612534160000|2021-02-05 14:09:20|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|250
1612534170000|2021-02-05 14:09:30|1563|1562.6|1563.2|1562.8|1563.2|1562.8|1563|1562.4|390
1612534180000|2021-02-05 14:09:40|1563.4|1563|1563.6|1563.4|1563.6|1563.4|1563.4|1563|1500
1612534190000|2021-02-05 14:09:50|1563.8|1563.2|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|1190
1612534200000|2021-02-05 14:10:00|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.4|0
1612534210000|2021-02-05 14:10:10|1563.8|1563.4|1563.6|1563.4|1564|1563.4|1563.4|1563.2|2696
1612534220000|2021-02-05 14:10:20|1563.8|1563.6|1563.8|1563.4|1564|1563.6|1563.8|1563.4|1
1612534230000|2021-02-05 14:10:30|1564|1563.2|1563.8|1563.4|1564|1563.8|1563.8|1563.2|614
1612534240000|2021-02-05 14:10:40|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.6|203
1612534250000|2021-02-05 14:10:50|1563.8|1563.8|1564.4|1564.2|1564.6|1564.4|1563.8|1563.4|11107
1612534260000|2021-02-05 14:11:00|1564.2|1564|1563.8|1563.4|1564.6|1564.2|1563.6|1563.4|4895
1612534270000|2021-02-05 14:11:10|1564|1563.6|1564.2|1563.8|1564.2|1563.8|1563.8|1563.6|0
1612534280000|2021-02-05 14:11:20||1564||1564||1564||1564|2070
1612534290000|2021-02-05 14:11:30|1564|1563.8|1563.6|1563.2|1564|1563.8|1563.2|1563|2009
1612534300000|2021-02-05 14:11:40|1563.4|1563.4|1564|1563.6|1564|1563.6|1563.4|1563.4|0
1612534310000|2021-02-05 14:11:50|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.6|1563.4|424
1612534320000|2021-02-05 14:12:00|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|7
1612534330000|2021-02-05 14:12:10|1564.4|1564|1564.4|1564.2|1564.6|1564.2|1564.2|1563.8|1965
1612534340000|2021-02-05 14:12:20|1564.6|1564|1564.8|1564.6|1564.8|1564.6|1564.6|1564|454
1612534350000|2021-02-05 14:12:30|1565|1564.8|1565.4|1565|1565.6|1565.2|1565|1564.6|20995
1612534360000|2021-02-05 14:12:40|1565.2|1564.8|1564.4|1564.2|1565.4|1565|1564.4|1564.2|6072
1612534370000|2021-02-05 14:12:50|1564.6|1564|1564.4|1564.2|1564.8|1564.4|1564.4|1564|1427
1612534380000|2021-02-05 14:13:00|1564.2|1564|1564|1563.6|1564.2|1564|1563.8|1563.6|1043
1612534390000|2021-02-05 14:13:10|1564.2|1563.8|1564.4|1564|1564.4|1564.2|1564.2|1563.8|2157
1612534400000|2021-02-05 14:13:20|1564.6|1564.2|1564.4|1564|1564.6|1564.4|1564.4|1564|861
1612534410000|2021-02-05 14:13:30|1564.6|1564.2|1564.6|1564.2|1564.6|1564.4|1564.4|1564|1047
1612534420000|2021-02-05 14:13:40|1564.8|1564.4|1565.4|1565.2|1565.4|1565.2|1564.8|1564.2|7660
1612534430000|2021-02-05 14:13:50|1565.2|1565|1565.4|1565|1565.4|1565|1565|1564.8|1617
1612534440000|2021-02-05 14:14:00|1565.2|1564.8|1565.4|1565.2|1565.4|1565.2|1565|1564.8|1913
1612534450000|2021-02-05 14:14:10|1565.2|1565|1565.4|1565|1565.4|1565.2|1565.2|1565|3000
1612534460000|2021-02-05 14:14:20|1565.2|1565.2|1565.2|1565|1565.2|1565.2|1565.2|1565|355
1612534470000|2021-02-05 14:14:30|1565.4|1565.2|1564.6|1564.2|1565.4|1565.2|1564.4|1564|9716
1612534480000|2021-02-05 14:14:40|1564.4|1564.4|1564.6|1564.2|1564.6|1564.4|1564|1563.8|6029
1612534490000|2021-02-05 14:14:50|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.4|1564.4|330
1612534500000|2021-02-05 14:15:00|1564.4|1564.2|1565.2|1564.8|1565.2|1564.8|1564.4|1564|5003
1612534510000|2021-02-05 14:15:10|1565|1564.6|1564.6|1564.2|1565|1564.6|1564.4|1564|1953
1612534520000|2021-02-05 14:15:20|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|0
1612534530000|2021-02-05 14:15:30|1564.6|1564.6|1564.6|1564.4|1564.8|1564.6|1564.6|1564.4|1201
1612534540000|2021-02-05 14:15:40|1564.8|1564.6|1565|1564.6|1565|1564.6|1564.8|1564.6|300
1612534550000|2021-02-05 14:15:50|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|2141
1612534560000|2021-02-05 14:16:00|1565.2|1564.8|1565.4|1564.8|1565.6|1565.4|1565|1564.8|4481
1612534570000|2021-02-05 14:16:10|1565.2|1564.6|1564.8|1564.4|1565.2|1564.6|1564.6|1564.4|3060
1612534580000|2021-02-05 14:16:20|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|3215
1612534590000|2021-02-05 14:16:30|1565|1564.6|1565.2|1564.8|1565.2|1564.8|1564.8|1564.6|25
1612534600000|2021-02-05 14:16:40|1565|1564.4|1565|1564.8|1565.2|1565|1564.8|1564.4|8200
1612534610000|2021-02-05 14:16:50|1564.8|1564.6|1565|1564.8|1565|1564.8|1564.6|1564.4|4731
1612534620000|2021-02-05 14:17:00|1564.8|1564.6|1564.6|1564.4|1564.8|1564.6|1564.6|1564.4|2784
1612534630000|2021-02-05 14:17:10|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|0
1612534640000|2021-02-05 14:17:20|1565||1565||1565||1564.8||1500
1612534650000|2021-02-05 14:17:30||1564.8||1564.8||1564.8||1564.8|0
1612534660000|2021-02-05 14:17:40|1565.2|1565|1565|1564.8|1565.2|1565|1565|1564.8|7184
1612534670000|2021-02-05 14:17:50|1565.2|1564.6|1565|1564.6|1565.2|1565|1564.8|1564.6|19428
1612534680000|2021-02-05 14:18:00|1565.2|1564.8|1565|1564.8|1565.2|1564.8|1565|1564.6|4435
1612534690000|2021-02-05 14:18:10|1565.2|1564.6|1564.8|1564.6|1565.2|1564.6|1564.8|1564.6|3564
1612534700000|2021-02-05 14:18:20|1565|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|363
1612534710000|2021-02-05 14:18:30|1564.8|1564.8|1564.4|1564.2|1564.8|1564.8|1564.4|1564.2|1380
1612534720000|2021-02-05 14:18:40|1564.2|1564|1564|1563.8|1564.2|1564|1563.8|1563.6|766
1612534730000|2021-02-05 14:18:50|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1564|451
1612534750000|2021-02-05 14:19:10|1564.4|1564.2|1564.8|1564.4|1564.8|1564.4|1564.4|1564.2|660
1612534760000|2021-02-05 14:19:20|1564.6||1564.6||1564.6||1564.6||0
1612534770000|2021-02-05 14:19:30|1564.4|1564.2|1564.4|1564.2|1564.4|1564.2|1564.4|1564.2|1443
1612534780000|2021-02-05 14:19:40|1564.2|1564|1564|1563.6|1564.2|1564|1563.6|1563.4|1474
1612534790000|2021-02-05 14:19:50||1563.8||1563.8||1563.8||1563.6|0
1612534800000|2021-02-05 14:20:00|1563.8|1563.6|1563.8|1563.6|1564|1563.8|1563.8|1563.4|3208
1612534810000|2021-02-05 14:20:10|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.6|1563.2|360
1612534820000|2021-02-05 14:20:20|1563.6|1563.2|1563.6|1563.4|1563.6|1563.4|1563.6|1563.2|0
1612534830000|2021-02-05 14:20:30|1563.4|1563.2|1563.4|1563.2|1563.4|1563.2|1563.2|1563|2785
1612534840000|2021-02-05 14:20:40|1563.2|1563|1563.2|1563|1563.2|1563|1563|1562.6|2319
1612534850000|2021-02-05 14:20:50|1563.4|1563.2|1563.4|1563|1563.6|1563.2|1562.8|1562.4|17053
1612534860000|2021-02-05 14:21:00|||||||||43
1612534870000|2021-02-05 14:21:10|1563.6|1563.2|1563.8|1563.4|1563.8|1563.6|1563.6|1563.2|5445
1612534880000|2021-02-05 14:21:20|1564|1563.6|1563.8|1563.4|1564|1563.8|1563.6|1563.4|4034
1612534890000|2021-02-05 14:21:30|1563.6|1563.2|1564.4|1564|1564.4|1564|1563.4|1563.2|15583
1612534900000|2021-02-05 14:21:40|1564.2|1563.8|1563.4|1563|1564.2|1563.8|1563|1562.8|11542
1612534910000|2021-02-05 14:21:50|1563.6|1563.2|1563.8|1563.4|1563.8|1563.4|1563.6|1563.2|549
1612534920000|2021-02-05 14:22:00|1564|1563.6|1563.8|1563.4|1564|1563.8|1563.6|1563.4|2706
1612534930000|2021-02-05 14:22:10|1563.6|1563.6|1563|1562.8|1563.6|1563.6|1562.8|1562.6|4111
1612534940000|2021-02-05 14:22:20|1563.2|1562.6|1563|1562.8|1563.2|1562.8|1562.8|1562.6|266
1612534950000|2021-02-05 14:22:30|1562.8|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.4|490
1612534960000|2021-02-05 14:22:40|1562.4|1562.2|1562.4|1562.2|1562.4|1562.2|1562.4|1562|1237
1612534970000|2021-02-05 14:22:50|1562.2|1562|1561.8|1561.4|1562.4|1562.2|1561.8|1561.4|7521
1612534980000|2021-02-05 14:23:00|1561.6|1561.6|1562|1561.6|1562|1561.8|1561.6|1561.6|50
1612534990000|2021-02-05 14:23:10|1561.8|1561.4|1561.6|1561.4|1561.8|1561.6|1561.6|1561.4|0
1612535000000|2021-02-05 14:23:20|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|1561.6|1561.4|1600
1612535020000|2021-02-05 14:23:40|1562|1561.8|1562.2|1561.8|1562.2|1561.8|1562|1561.8|5983
1612535030000|2021-02-05 14:23:50|1562.4|1562|1562.8|1562.4|1562.8|1562.6|1562.4|1562|4696
1612535040000|2021-02-05 14:24:00|1562.6|1562.2|1562.4|1562.2|1562.6|1562.4|1562.4|1562.2|2042
1612535050000|2021-02-05 14:24:10|1562.6|1562.4|1563|1562.8|1563|1562.8|1562.4|1562.2|7060
1612535060000|2021-02-05 14:24:20|1562.8|1562.4|1563|1562.8|1563|1562.8|1562.6|1562.4|2963
1612535070000|2021-02-05 14:24:30|1562.8|1562.6|1563|1562.8|1563|1562.8|1562.8|1562.6|561
1612535080000|2021-02-05 14:24:40|1562.8|1562.6|1563.4|1563|1563.4|1563.2|1562.8|1562.6|987
1612535090000|2021-02-05 14:24:50|1563.2|1562.8|1563.2|1563|1563.2|1563|1563|1562.6|2083
1612535100000|2021-02-05 14:25:00|1563.4|1563.2|1563.4|1563|1563.6|1563.2|1563.4|1563|91
1612535110000|2021-02-05 14:25:10|1563.2|1562.8|1562.8|1562.6|1563.2|1562.8|1562.6|1562.4|2549
1612535120000|2021-02-05 14:25:20|1562.6|1562.4|1562.8|1562.4|1562.8|1562.4|1562.4|1562|2
1612535130000|2021-02-05 14:25:30|1562.6||1562.8||1562.8||1562.6||700
1612535140000|2021-02-05 14:25:40|1563|1562.6|1563.2|1562.8|1563.4|1563.2|1562.8|1562.6|1819
1612535150000|2021-02-05 14:25:50|1563|1562.6|1562.8|1562.4|1563|1562.6|1562.6|1562.2|12
1612535160000|2021-02-05 14:26:00|1563|1562.6|1563|1562.6|1563|1562.8|1563|1562.4|1620
1612535170000|2021-02-05 14:26:10||1562.8||1562.8||1562.8||1562.8|2
1612535180000|2021-02-05 14:26:20|1562.8|1562.6|1563|1562.6|1563|1562.6|1562.6|1562.4|1278
1612535190000|2021-02-05 14:26:30|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|200
1612535200000|2021-02-05 14:26:40|1563|1562.6|1562.6|1562.2|1563.2|1562.6|1562.6|1562.2|1391
1612535210000|2021-02-05 14:26:50|1562.4|1562|1562.4|1562|1562.4|1562|1562.4|1562|0
1612535220000|2021-02-05 14:27:00|1562.2|1561.8|1561.8|1561.2|1562.2|1561.8|1561.8|1561.2|2728
1612535230000|2021-02-05 14:27:10|1561.6|1561.6|1561.4|1561|1561.8|1561.6|1561.2|1561|2737
1612535240000|2021-02-05 14:27:20|1561.2|1560.8|1561.2|1560.6|1561.2|1560.8|1561|1560.6|1295
1612535250000|2021-02-05 14:27:30|1561|1560.8|1561|1560.6|1561.6|1561.2|1561|1560.6|7100
1612535260000|2021-02-05 14:27:40|1560.8|1560.4|1561.2|1560.8|1561.2|1561|1560.6|1560.2|2937
1612535270000|2021-02-05 14:27:50|1561|1560.6|1560.6|1560.2|1561.2|1560.6|1560.4|1560.2|2551
1612535280000|2021-02-05 14:28:00|1560.8|1560.4|1560.4|1560.2|1560.8|1560.6|1560.4|1560.2|1446
1612535290000|2021-02-05 14:28:10|1560.6|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|2108
1612535300000|2021-02-05 14:28:20|1560.8|1560.4|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|2802
1612535310000|2021-02-05 14:28:30|1560.8|1560.4|1560.6|1560.2|1560.8|1560.4|1560.4|1560.2|327
1612535320000|2021-02-05 14:28:40||1560.4||1560.2||1560.4||1560.2|100
1612535330000|2021-02-05 14:28:50|1560.4|1560|1560.2|1560|1560.4|1560|1560.2|1560|2374
1612535340000|2021-02-05 14:29:00|1560.4|1560.2|1560|1559.8|1560.4|1560.2|1560|1559.6|6628
1612535350000|2021-02-05 14:29:10|1560.2|1560|1560.2|1559.8|1560.2|1560|1560.2|1559.8|235
1612535360000|2021-02-05 14:29:20|1560.4|1560|1560.4|1560.2|1560.4|1560.2|1560.4|1560|0
1612535370000|2021-02-05 14:29:30||1560||1560||1560||1560|2
1612535380000|2021-02-05 14:29:40|1560.6|1560.2|1559.8|1559.6|1560.6|1560.4|1559.8|1559.6|13721
1612535390000|2021-02-05 14:29:50|1559.6|1559.4|1561.8|1561.6|1561.8|1561.6|1559.4|1559|159934
1612535400000|2021-02-05 14:30:00|1561.6|1561.4|1563.4|1563.2|1563.4|1563.2|1561.4|1561|73308
1612535410000|2021-02-05 14:30:10|1563.6|1563.4|1562.8|1562.4|1563.6|1563.4|1562.4|1562|15142
1612535420000|2021-02-05 14:30:20|1563|1562.6|1564.8|1564.2|1564.8|1564.6|1563|1562.4|10183
1612535430000|2021-02-05 14:30:30|1565|1564.4|1564.8|1564.4|1565|1564.6|1564.4|1564.2|2014
1612535440000|2021-02-05 14:30:40|1565|1564.6|1566.8|1566.4|1567|1566.6|1564.8|1564.6|39175
1612535450000|2021-02-05 14:30:50|1567|1566.6|1567|1566.4|1567.8|1567.4|1566.8|1566.4|11374
1612535460000|2021-02-05 14:31:00|1567.2|1566.6|1569.4|1569|1569.6|1569.2|1567.2|1566.6|67115
1612535470000|2021-02-05 14:31:10|1569.2|1569.2|1570|1569.6|1570.4|1570.2|1569.2|1569|71943
1612535480000|2021-02-05 14:31:20|1569.8|1569.4|1569.2|1569|1570.2|1569.8|1568|1567.6|36421
1612535490000|2021-02-05 14:31:30|1569.4|1568.8|1569.2|1568.6|1570.2|1569.8|1569|1568.6|14141
1612535500000|2021-02-05 14:31:40|1569.4|1568.8|1569|1568.6|1569.4|1569|1568.4|1568|6048
1612535510000|2021-02-05 14:31:50|1569.2|1568.8|1567.4|1567|1569.2|1569|1567.4|1566.8|13444
1612535520000|2021-02-05 14:32:00|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1565.8|1565.4|16226
1612535530000|2021-02-05 14:32:10|1566.8|1566.4|1563.4|1563|1566.8|1566.4|1563.4|1563|8686
1612535540000|2021-02-05 14:32:20|1563.2|1562.8|1565|1564.2|1565|1564.6|1562.6|1562.4|11590
1612535550000|2021-02-05 14:32:30|1564.8|1564.4|1566.4|1566.2|1566.4|1566.2|1564.8|1564.4|10668
1612535560000|2021-02-05 14:32:40|1566.6|1566.4|1567.2|1566.2|1567.4|1566.8|1566.4|1565.8|4149
1612535570000|2021-02-05 14:32:50|1567|1566.4|1567.8|1567.4|1567.8|1567.6|1566.4|1566|4727
1612535580000|2021-02-05 14:33:00|1567.6|1567.2|1566.8|1566.2|1568|1567.4|1566.4|1566.2|16456
1612535590000|2021-02-05 14:33:10|1567.2|1566.6|1567.2|1566.8|1567.6|1567.4|1566.8|1566.2|10166
1612535600000|2021-02-05 14:33:20|1567|1567|1568.6|1568.2|1568.8|1568.4|1567|1566.6|11030
1612535610000|2021-02-05 14:33:30|1568.8|1568.4|1568.2|1568|1569.4|1569|1568.2|1568|11742
1612535620000|2021-02-05 14:33:40|1568.4|1568.2|1569.8|1569.2|1570|1569.8|1568.4|1568.2|8817
1612535630000|2021-02-05 14:33:50|1569.6|1569|1570|1569.8|1570.8|1570.4|1569.6|1569|21379
1612535640000|2021-02-05 14:34:00|1569.8|1569.6|1570|1569.4|1570.4|1570.2|1569.2|1569|11125
1612535650000|2021-02-05 14:34:10|1569.8|1569.6|1569.6|1569.2|1570|1569.6|1569.4|1569.2|3412
1612535660000|2021-02-05 14:34:20|1569.8|1569.4|1569.6|1569.2|1570.4|1570|1569.4|1569.2|7115
1612535670000|2021-02-05 14:34:30|1569.4|1569|1570.4|1569.8|1570.4|1570|1569.4|1569|7302
1612535680000|2021-02-05 14:34:40|1570.6|1569.6|1569.4|1569|1570.6|1570.2|1569.2|1569|3758
1612535690000|2021-02-05 14:34:50|1569.2|1568.6|1568.4|1568|1569.2|1568.8|1568.4|1568|5074
1612535700000|2021-02-05 14:35:00|1568.2|1567.8|1567.8|1567.4|1568.4|1568.2|1567.4|1567|10844
1612535710000|2021-02-05 14:35:10|1567.6|1567.2|1566|1565.6|1567.8|1567.2|1566|1565.6|19018
1612535720000|2021-02-05 14:35:20|1565.8|1565.4|1565.6|1565.4|1566|1565.6|1564.8|1564.2|8790
1612535730000|2021-02-05 14:35:30|1565.4|1565|1564.8|1564|1565.6|1565.2|1564.2|1563.8|3953
1612535740000|2021-02-05 14:35:40|1564.6|1563.8|1564.6|1564.2|1565.4|1565|1564.4|1563.8|10018
1612535750000|2021-02-05 14:35:50|1564.4|1564|1564.8|1564.2|1564.8|1564.6|1564.2|1564|5405
1612535760000|2021-02-05 14:36:00|1564.6|1564|1564.6|1564|1564.6|1564.4|1564|1563.8|4025
1612535770000|2021-02-05 14:36:10|1564.8|1564.2|1565.4|1564.8|1565.4|1565.2|1564.6|1564.2|11616
1612535780000|2021-02-05 14:36:20|1565.6|1565|1565.4|1564.8|1565.8|1565.4|1565.2|1564.6|6862
1612535790000|2021-02-05 14:36:30|1565.6|1565|1565.6|1565.2|1566.2|1565.8|1565.2|1564.8|12481
1612535800000|2021-02-05 14:36:40|1565.4|1565|1565|1564.8|1565.6|1565|1564.6|1564.2|5820
1612535810000|2021-02-05 14:36:50|1564.8|1564.6|1564.8|1564.6|1565.2|1565|1564.8|1564.4|4694
1612535820000|2021-02-05 14:37:00|1564.6|1564.4|1562.6|1562.2|1564.6|1564.4|1562.4|1562|4304
1612535830000|2021-02-05 14:37:10|1562.4|1562|1563|1562.6|1563|1562.8|1562|1561.6|4324
1612535840000|2021-02-05 14:37:20|1562.8|1562.4|1563.4|1562.8|1563.4|1563.2|1562.4|1562.2|6417
1612535850000|2021-02-05 14:37:30|1563|1563|1561.8|1561.6|1563.2|1563|1561.8|1561.6|4215
1612535860000|2021-02-05 14:37:40|1562|1561.4|1561.6|1561.2|1562|1561.4|1561.6|1560.8|392
1612535870000|2021-02-05 14:37:50|1561.8|1561|1562.8|1562.4|1562.8|1562.4|1561.2|1560.8|2724
1612535880000|2021-02-05 14:38:00|1563|1562.6|1562.4|1562|1563.2|1563|1562.4|1562|6335
1612535890000|2021-02-05 14:38:10|1562.2|1561.8|1563.2|1562.4|1563.2|1562.6|1562.2|1561.8|1215
1612535900000|2021-02-05 14:38:20|1563|1562.2|1563.4|1563|1563.4|1563.2|1562.8|1562.2|636
1612535910000|2021-02-05 14:38:30|1563.2|1562.8|1563.4|1563|1563.4|1563.2|1562.6|1562.2|10318
1612535920000|2021-02-05 14:38:40|1563.6|1562.8|1564.4|1564|1564.4|1564|1563.6|1562.8|14324
1612535930000|2021-02-05 14:38:50|1564.2|1563.8|1561.8|1561.6|1564.2|1563.8|1561.8|1561.4|2973
1612535940000|2021-02-05 14:39:00|1561.6|1561.4|1561.6|1561.2|1562|1561.6|1561.2|1560.6|6976
1612535950000|2021-02-05 14:39:10|1561.8|1561.4|1562.8|1562.4|1563.6|1563.2|1561.6|1561.2|13036
1612535960000|2021-02-05 14:39:20|1563|1562.6|1563.2|1562.8|1563.2|1563|1562.8|1562.4|2652
1612535970000|2021-02-05 14:39:30|1563.4|1563|1564|1563.6|1564|1563.8|1563.2|1563|16322
1612535980000|2021-02-05 14:39:40|1564.2|1563.8|1564.4|1564.2|1564.4|1564.2|1564|1563.8|2174
1612535990000|2021-02-05 14:39:50|1564.2|1564|1564.6|1564.2|1564.6|1564.4|1564|1563.8|4298
1612536000000|2021-02-05 14:40:00|1564.8|1564.4|1565.4|1565|1565.6|1565.4|1564.6|1564.2|21394
1612536010000|2021-02-05 14:40:10|1565.6|1565.2|1566.4|1565.8|1566.8|1566.6|1565.6|1565|6812
1612536020000|2021-02-05 14:40:20|1566.2|1566|1564.6|1564.2|1566.2|1566|1564.6|1564.2|7481
1612536030000|2021-02-05 14:40:30|1564.8|1564.4|1564.8|1564.2|1565|1564.8|1564.2|1564|6699
1612536040000|2021-02-05 14:40:40|1564.6|1564.4|1564.2|1564|1565|1564.6|1564|1563.8|1698
1612536050000|2021-02-05 14:40:50|1564.4|1564.2|1564.6|1564|1564.8|1564.6|1564.2|1564|12562
1612536060000|2021-02-05 14:41:00|1564.8|1564.2|1565.4|1565|1565.4|1565.2|1564.8|1564.2|3501
1612536070000|2021-02-05 14:41:10|1565.6|1565.2|1566.2|1565.8|1566.2|1565.8|1565.6|1565|1333
1612536080000|2021-02-05 14:41:20|1566|1565.6|1566|1565.4|1566.2|1565.8|1565.8|1565.4|4204
1612536090000|2021-02-05 14:41:30|1566.2|1565.6|1567.2|1566.6|1567.2|1566.6|1566.2|1565.4|4961
1612536100000|2021-02-05 14:41:40|1567|1566.8|1567|1566.6|1567.4|1567|1566.8|1566.4|1816
1612536110000|2021-02-05 14:41:50|1567.2|1566.8|1569|1568.6|1569|1568.6|1567.2|1566.8|15522
1612536120000|2021-02-05 14:42:00|1568.8|1568.4|1568.8|1568.4|1568.8|1568.6|1567.8|1567.6|6990
1612536130000|2021-02-05 14:42:10|1569|1568.6|1569.8|1569.6|1570.4|1570|1569|1568.6|14550
1612536140000|2021-02-05 14:42:20|1569.6|1569.4|1569.4|1569|1570|1569.6|1569|1568.6|8596
1612536150000|2021-02-05 14:42:30|1569.6|1569.2|1568.6|1568.4|1569.6|1569.4|1568.6|1568.4|3174
1612536160000|2021-02-05 14:42:40|1568.4|1568.2|1568.8|1568.4|1569.4|1569|1568.4|1568.2|3958
1612536170000|2021-02-05 14:42:50|1568.6|1568.6|1568|1567.6|1568.8|1568.6|1567.8|1567.4|3267
1612536180000|2021-02-05 14:43:00|1567.8|1567.4|1568.4|1568|1568.4|1568.2|1567.6|1567.2|1942
1612536190000|2021-02-05 14:43:10|1568.6|1568.2|1568.8|1568.4|1569.4|1569|1568.2|1567.8|19569
1612536200000|2021-02-05 14:43:20|1569.2|1568.6|1568.8|1568.4|1569.2|1568.8|1568.8|1568.4|224
1612536210000|2021-02-05 14:43:30|1568.6|1568.2|1567|1566.8|1568.8|1568.2|1567|1566.6|5809
1612536220000|2021-02-05 14:43:40|1567.4|1567|1566.2|1565.8|1567.4|1567|1565.8|1565.4|6702
1612536230000|2021-02-05 14:43:50|1566.4|1565.6|1565.6|1565.2|1567|1566.6|1565.6|1565.2|8431
1612536240000|2021-02-05 14:44:00|1565.4|1565.4|1565.8|1565.2|1565.8|1565.6|1565.4|1565.2|250
1612536250000|2021-02-05 14:44:10|1565.6|1565.4|1566|1565.4|1566|1565.8|1565.4|1565|5433
1612536260000|2021-02-05 14:44:20|1566.2|1565.6|1566.8|1566.2|1567|1566.6|1566|1565.6|2374
1612536270000|2021-02-05 14:44:30|1566.6|1566|1565.8|1565.4|1566.8|1566|1565.2|1565|4033
1612536280000|2021-02-05 14:44:40|1565.6|1565.2|1566|1565.6|1566.2|1565.8|1565.6|1565.2|3077
1612536290000|2021-02-05 14:44:50|1566.2|1565.8|1566.8|1566.4|1566.8|1566.6|1566|1565.6|5529
1612536300000|2021-02-05 14:45:00|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1565.8|1565.6|1727
1612536310000|2021-02-05 14:45:10|1566.8|1566.4|1567.2|1567|1567.8|1567.4|1566.8|1566.4|1668
1612536320000|2021-02-05 14:45:20|1567.4|1567.2|1567.2|1566.8|1567.8|1567.4|1567|1566.4|1856
1612536330000|2021-02-05 14:45:30|1567|1567|1567.8|1567.4|1568|1567.8|1567|1566.8|2423
1612536340000|2021-02-05 14:45:40|1567.6|1567.2|1567|1566.6|1567.8|1567.2|1567|1566.6|5468
1612536350000|2021-02-05 14:45:50|1567.2|1566.8|1567.2|1566.6|1567.2|1567|1567|1566.6|1005
1612536360000|2021-02-05 14:46:00|1567|1566.8|1566.8|1566.2|1567.2|1567|1566.6|1566.2|688
1612536370000|2021-02-05 14:46:10|1566.4|1566|1567|1566.6|1567.2|1566.6|1566|1565.6|4804
1612536380000|2021-02-05 14:46:20|1567.2|1566.8|1566.2|1565.6|1567.4|1567|1566|1565.6|1953
1612536390000|2021-02-05 14:46:30|1566.4|1565.8|1567|1566.6|1567|1566.8|1566.4|1565.8|1830
1612536400000|2021-02-05 14:46:40|1566.8|1566.4|1566.8|1566.4|1567|1566.4|1566.8|1566.4|0
1612536410000|2021-02-05 14:46:50|1566.6|1566.2|1566.8|1566.4|1567|1566.6|1566.6|1566|161
1612536420000|2021-02-05 14:47:00|1567|1566.2|1566.4|1566|1567.2|1566.8|1566.2|1565.6|2429
1612536430000|2021-02-05 14:47:10|1566.2|1565.8|1567|1566.6|1567.2|1567|1566.2|1565.8|10409
1612536440000|2021-02-05 14:47:20|1566.8|1566.4|1566|1565.6|1566.8|1566.4|1565.6|1565.2|3053
1612536450000|2021-02-05 14:47:30|1566.2|1565.8|1565.6|1565.4|1566.4|1566|1565.6|1565.4|2055
1612536460000|2021-02-05 14:47:40|1565.4|1565.2|1565.8|1565.2|1566|1565.8|1565.4|1565.2|2746
1612536470000|2021-02-05 14:47:50|1566|1565.4|1566|1565.4|1566|1565.6|1565.8|1565.4|2730
1612536480000|2021-02-05 14:48:00|1565.8|1565.2|1564.6|1564.2|1565.8|1565.4|1564.4|1564.2|7625
1612536490000|2021-02-05 14:48:10|1564.8|1564.4|1564.8|1564.2|1565|1564.8|1564.6|1564.2|3681
1612536500000|2021-02-05 14:48:20|1564.6|1564.4|1566|1565.4|1566|1565.8|1564.6|1564.2|10812
1612536510000|2021-02-05 14:48:30|1565.6|1565.2|1565.4|1565|1565.8|1565.2|1565|1564.8|3682
1612536520000|2021-02-05 14:48:40|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|738
1612536530000|2021-02-05 14:48:50|1565|1564.8|1564.6|1564.2|1565|1564.8|1564.6|1564.2|904
1612536540000|2021-02-05 14:49:00|1564.8|1564.4|1565.2|1564.8|1565.2|1565|1564.6|1564.2|2999
1612536550000|2021-02-05 14:49:10|1565.4|1565|1565.4|1565.2|1565.4|1565.2|1565.2|1564.8|2376
1612536560000|2021-02-05 14:49:20|1565.6|1565.4|1566.2|1566|1566.2|1566|1565.6|1565.4|4987
1612536570000|2021-02-05 14:49:30|1566|1565.8|1565.6|1565.2|1566.2|1565.8|1565.4|1564.8|2834
1612536580000|2021-02-05 14:49:40|1565.8|1565.4|1566.2|1565.8|1566.4|1566|1565.6|1565.2|7691
1612536590000|2021-02-05 14:49:50|1566|1565.6|1565.8|1565.4|1566|1565.8|1565.6|1565.4|11072
1612536600000|2021-02-05 14:50:00|1566|1565.6|1566.6|1566|1566.8|1566.6|1566|1565.6|6278
1612536610000|2021-02-05 14:50:10|1566.4|1566.2|1566.6|1566.2|1567.2|1566.8|1566.2|1566.2|8669
1612536620000|2021-02-05 14:50:20|1566.4|1566|1566.2|1565.8|1566.6|1566.4|1566.2|1565.8|4469
1612536630000|2021-02-05 14:50:30|1566|1566|1566.8|1566.4|1566.8|1566.6|1566|1565.6|4776
1612536640000|2021-02-05 14:50:40|1567|1566.6|1567.2|1566.8|1568|1567.4|1567|1566.6|17490
1612536650000|2021-02-05 14:50:50|1567|1567|1567|1566.4|1567.2|1567|1566.4|1566.2|4174
1612536660000|2021-02-05 14:51:00|1566.8|1566.6|1567.2|1566.8|1567.2|1566.8|1566.6|1566.4|3218
1612536670000|2021-02-05 14:51:10|1567.4|1566.6|1566.8|1566.4|1567.4|1567.2|1566.8|1566.4|2746
1612536680000|2021-02-05 14:51:20|1567|1566.6|1566.6|1566.2|1567|1566.6|1566.4|1566.2|2420
1612536690000|2021-02-05 14:51:30|1566.4|1566|1565.8|1565.6|1566.6|1566.4|1565.8|1565.6|3500
1612536700000|2021-02-05 14:51:40|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565|1564.8|4401
1612536710000|2021-02-05 14:51:50|1565.4|1565|1564.6|1564.2|1565.4|1565|1564.6|1564.2|2695
1612536720000|2021-02-05 14:52:00|1564.4|1564|1562.6|1562.2|1564.6|1564|1562.6|1562.2|5608
1612536730000|2021-02-05 14:52:10|1562.4|1562|1562.6|1562.4|1562.8|1562.6|1562.2|1562|7549
1612536740000|2021-02-05 14:52:20|1563|1562.2|1563.6|1562.8|1564|1563.6|1562.8|1562.2|3352
1612536750000|2021-02-05 14:52:30|1563.4|1563|1563.2|1562.8|1563.4|1563|1563|1562.8|2273
1612536760000|2021-02-05 14:52:40|1563|1563|1564|1563.6|1564.2|1563.8|1563|1562.8|4042
1612536770000|2021-02-05 14:52:50|1564.2|1563.8|1563.8|1563.2|1564.4|1564|1563.6|1563.2|2914
1612536780000|2021-02-05 14:53:00|1563.6|1563.4|1564.4|1564.2|1564.6|1564.4|1563.4|1563.4|1449
1612536790000|2021-02-05 14:53:10|1564.2|1564|1564.4|1563.8|1564.4|1564.2|1564.2|1563.8|16
1612536800000|2021-02-05 14:53:20|1564.6|1564.2|1564.6|1564.4|1564.6|1564.4|1564.4|1563.8|1628
1612536810000|2021-02-05 14:53:30|1564.8|1564.2|1565.2|1564.8|1565.4|1565.2|1564.8|1564.2|16188
1612536820000|2021-02-05 14:53:40|1565.4|1565|1565.4|1565|1565.6|1565.2|1565.2|1565|2012
1612536830000|2021-02-05 14:53:50|1565.6|1565.2|1565|1564.4|1565.6|1565.2|1564.6|1564.4|3822
1612536840000|2021-02-05 14:54:00|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.6|1564.4|1825
1612536850000|2021-02-05 14:54:10|1564.8|1564.8|1564.6|1564.4|1565|1564.8|1564.4|1564.2|983
1612536860000|2021-02-05 14:54:20|1564.4|1564.2|1565|1564.6|1565|1564.8|1564.4|1564|4954
1612536870000|2021-02-05 14:54:30|1565.2|1564.8|1565.6|1565.2|1565.8|1565.4|1565|1564.6|7344
1612536880000|2021-02-05 14:54:40|1565.4|1565|1566.4|1566|1566.6|1566.4|1565.2|1565|2271
1612536890000|2021-02-05 14:54:50|1566.2|1566.2|1566.4|1566|1566.6|1566.4|1566.2|1566|10251
1612536900000|2021-02-05 14:55:00|1566.2|1565.8|1566.2|1565.8|1566.6|1566.4|1566|1565.8|1690
1612536910000|2021-02-05 14:55:10|1566|1565.6|1565.4|1565.2|1566.4|1566|1565.2|1565|11440
1612536920000|2021-02-05 14:55:20|1565.6|1565|1565.8|1565.4|1565.8|1565.6|1565.4|1565|421
1612536930000|2021-02-05 14:55:30|1566|1565.6|1565.2|1564.8|1566.6|1566.4|1565|1564.6|23728
1612536940000|2021-02-05 14:55:40|1565|1565|1564.2|1563.6|1565.2|1565|1564|1563.6|1364
1612536950000|2021-02-05 14:55:50|1564.4|1563.8|1564.4|1564|1564.4|1564.2|1564|1563.6|1630
1612536960000|2021-02-05 14:56:00|1564.2|1563.8|1562.4|1562.2|1564.2|1563.8|1562.4|1562|3022
1612536970000|2021-02-05 14:56:10|1562.2|1562|1562.4|1562|1562.6|1562.4|1562|1561.8|8492
1612536980000|2021-02-05 14:56:20|1562.6|1562.2|1562.4|1562|1562.6|1562.4|1562.2|1562|717
1612536990000|2021-02-05 14:56:30|1562.2|1561.8|1561.8|1561.4|1562.4|1562|1561.6|1561.2|9865
1612537000000|2021-02-05 14:56:40|1561.6|1561.6|1561.2|1561|1561.8|1561.6|1561.2|1561|4270
1612537010000|2021-02-05 14:56:50|1561.4|1561.2|1561.2|1560.6|1561.4|1561.2|1560.8|1560.6|4818
1612537020000|2021-02-05 14:57:00|1561|1560.4|1561.4|1561|1561.4|1561|1560.6|1560.4|7256
1612537030000|2021-02-05 14:57:10|1561.2|1560.8|1561|1560.6|1561.4|1560.8|1560.8|1560.6|1423
1612537040000|2021-02-05 14:57:20|1560.8|1560.4|1561.4|1561|1561.4|1561.2|1560.6|1560.4|8238
1612537050000|2021-02-05 14:57:30|1561.6|1561.2|1561.4|1561|1561.8|1561.6|1561.4|1561|1623
1612537060000|2021-02-05 14:57:40|1561.2|1560.8|1561.2|1561|1561.4|1561|1561|1560.8|1896
1612537070000|2021-02-05 14:57:50|1561.4|1561.2|1561.6|1561.2|1561.8|1561.6|1561.4|1561|2198
1612537080000|2021-02-05 14:58:00|1561.4|1561|1561.4|1561|1561.4|1561|1561.2|1561|906
1612537090000|2021-02-05 14:58:10|1561.2|1560.8|1561|1560.6|1561.4|1561|1560.8|1560.6|5684
1612537100000|2021-02-05 14:58:20|1561.2|1560.4|1559.6|1559.2|1561.2|1560.6|1559.4|1559|38040
1612537110000|2021-02-05 14:58:30|1559.8|1559.4|1559.6|1559|1560|1559.8|1559.4|1559|3047
1612537120000|2021-02-05 14:58:40|1559.4|1559.2|1558.8|1558|1559.4|1559.2|1558.4|1558|2961
1612537130000|2021-02-05 14:58:50|1558.6|1558.2|1556.8|1556.2|1558.8|1558.4|1556.6|1556.2|11152
1612537140000|2021-02-05 14:59:00|1556.6|1556|1557|1556.6|1557|1556.8|1556|1555.8|7907
1612537150000|2021-02-05 14:59:10|1557.2|1556.8|1557.4|1557|1557.4|1557.2|1556.8|1556.4|8965
1612537160000|2021-02-05 14:59:20|1557.2|1557.2|1556.6|1556.4|1557.8|1557.2|1555.8|1555.6|11226
1612537170000|2021-02-05 14:59:30|1556.8|1556.6|1556.2|1555.6|1556.8|1556.6|1556|1555.6|6186
1612537180000|2021-02-05 14:59:40|1556|1555.4|1556.4|1556.2|1556.8|1556.4|1556|1555.4|3753
1612537190000|2021-02-05 14:59:50|1556.2|1556|1556.4|1556|1556.6|1556.2|1556|1555.6|4357
1612537200000|2021-02-05 15:00:00|1556.6|1556.2|1556.8|1556.4|1556.8|1556.6|1556|1555.8|2656
1612537210000|2021-02-05 15:00:10|1557|1556.6|1557.6|1557.2|1557.8|1557.4|1557|1556.4|10784
1612537220000|2021-02-05 15:00:20|1557.4|1557|1558|1557.4|1558.2|1558|1557.2|1557|8293
1612537230000|2021-02-05 15:00:30|1557.8|1557.2|1557|1556.6|1557.8|1557.2|1556.6|1556.4|7584
1612537240000|2021-02-05 15:00:40|1557.2|1556.8|1557.6|1557|1557.6|1557.4|1557.2|1556.8|1968
1612537250000|2021-02-05 15:00:50|1557.4|1557.2|1557.6|1557|1557.6|1557.2|1557.4|1557|248
1612537260000|2021-02-05 15:01:00|1557.4|1557.2|1558|1557.6|1558|1557.8|1557|1556.8|6006
1612537270000|2021-02-05 15:01:10|1557.8|1557.8|1558.4|1558|1558.4|1558.2|1557.8|1557.6|2716
1612537280000|2021-02-05 15:01:20|1558.2|1557.8|1558.4|1557.8|1558.6|1558.2|1557.2|1557|14263
1612537290000|2021-02-05 15:01:30|1558.6|1558|1558|1557.6|1558.6|1558.2|1557.6|1557.4|3741
1612537300000|2021-02-05 15:01:40|1557.8|1557.8|1558.6|1558.2|1558.8|1558.4|1557.8|1557.6|4292
1612537310000|2021-02-05 15:01:50|1558.8|1558.4|1559.2|1558.6|1559.4|1559.2|1558.8|1558.4|5424
1612537320000|2021-02-05 15:02:00|1559|1558.8|1559.4|1559|1560|1559.8|1559|1558.8|8654
1612537330000|2021-02-05 15:02:10|1559.2|1559.2|1559.2|1558.8|1559.2|1559.2|1558.6|1558.2|2935
1612537340000|2021-02-05 15:02:20|1559|1558.6|1559.2|1558.8|1559.2|1558.8|1559|1558.6|1199
1612537350000|2021-02-05 15:02:30|1559|1558.6|1559|1558.6|1559.2|1558.8|1558.6|1558.4|2825
1612537360000|2021-02-05 15:02:40|1558.8|1558.4|1558.4|1557.8|1559|1558.4|1557.6|1557.4|7203
1612537370000|2021-02-05 15:02:50|1558.2|1557.6|1557.6|1557.2|1558.2|1557.6|1557.2|1557|4750
1612537380000|2021-02-05 15:03:00|1557.4|1557|1557.4|1557|1557.6|1557.2|1557|1556.8|3871
1612537390000|2021-02-05 15:03:10|1557.2|1556.8|1557|1556.6|1557.2|1556.8|1556.8|1556.6|4966
1612537400000|2021-02-05 15:03:20|1557.2|1556.8|1557.2|1557|1557.6|1557.4|1557|1556.6|7929
1612537410000|2021-02-05 15:03:30|1557|1556.6|1558.4|1557.8|1558.4|1558.2|1557|1556.6|15554
1612537420000|2021-02-05 15:03:40|1558.2|1557.6|1558.2|1557.8|1558.2|1558|1557.8|1557.4|2640
1612537430000|2021-02-05 15:03:50|1558|1557.6|1557.4|1557|1558|1557.6|1557.2|1557|5303
1612537440000|2021-02-05 15:04:00|1557.6|1557.2|1557.6|1557.4|1557.8|1557.4|1557|1556.6|6848
1612537450000|2021-02-05 15:04:10|1557.4|1557.2|1557.8|1557.4|1558|1557.6|1557.4|1557.2|1572
1612537460000|2021-02-05 15:04:20|1558|1557.6|1558.8|1558.4|1558.8|1558.4|1558|1557.6|2972
1612537470000|2021-02-05 15:04:30|1558.6|1558.2|1558.8|1558.4|1558.8|1558.6|1558|1557.8|6533
1612537480000|2021-02-05 15:04:40|1559|1558.6|1558.6|1558.4|1559.4|1559.2|1558.6|1558.4|7301
1612537490000|2021-02-05 15:04:50|1558.8|1558.6|1559.2|1558.6|1559.2|1559|1558.8|1558.4|1744
1612537500000|2021-02-05 15:05:00|1559|1558.4|1558.6|1558.2|1559|1558.6|1558.2|1558|4958
1612537510000|2021-02-05 15:05:10|1558.4|1558|1558.4|1558|1558.6|1558.4|1558|1557.8|2815
1612537520000|2021-02-05 15:05:20|1558.2|1557.6|1558.2|1557.8|1558.4|1558|1558|1557.6|2479
1612537530000|2021-02-05 15:05:30|1558|1558|1557.4|1557|1558.2|1558|1557.4|1557|5236
1612537540000|2021-02-05 15:05:40|1557.6|1557.2|1557.2|1557|1557.6|1557.4|1557.2|1556.8|2307
1612537550000|2021-02-05 15:05:50|1557|1556.8|1557.2|1557|1557.2|1557|1556.2|1556|5153
1612537560000|2021-02-05 15:06:00|1557|1556.8|1556.4|1556|1557|1556.8|1556.2|1555.6|2807
1612537570000|2021-02-05 15:06:10|1556.6|1556.2|1557.4|1557|1557.6|1557.2|1556.4|1556|5813
1612537580000|2021-02-05 15:06:20|1557.2|1557.2|1557.8|1557.4|1558.4|1558.2|1557.2|1557|16266
1612537590000|2021-02-05 15:06:30|1557.6|1557|1557.2|1557|1558|1557.8|1557.2|1557|7879
1612537600000|2021-02-05 15:06:40|1557|1556.8|1556|1555.6|1557.2|1557|1556|1555.6|7956
1612537610000|2021-02-05 15:06:50|1556.2|1555.8|1556.4|1556|1556.6|1556.2|1556|1555.6|10248
1612537620000|2021-02-05 15:07:00|1556.2|1555.8|1555.2|1555|1556.2|1555.8|1555|1554.8|25455
1612537630000|2021-02-05 15:07:10|1555|1554.8|1556|1555.6|1556.6|1556.2|1554.8|1554.4|13191
1612537640000|2021-02-05 15:07:20|1555.8|1555.4|1555.4|1554.8|1555.8|1555.4|1555|1554.8|11207
1612537650000|2021-02-05 15:07:30|1555.6|1555|1555.4|1555|1555.8|1555.4|1555.2|1555|4489
1612537660000|2021-02-05 15:07:40|1555.2|1555.2|1556|1555.6|1556|1555.6|1555.2|1555.2|4589
1612537670000|2021-02-05 15:07:50|1556.2|1555.8|1556.8|1556.4|1557.2|1556.8|1556.2|1555.8|10557
1612537680000|2021-02-05 15:08:00|1556.6|1556.2|1556.4|1555.8|1556.8|1556.2|1555.8|1555.6|13445
1612537690000|2021-02-05 15:08:10|1556.2|1556|1556.4|1556|1556.6|1556.4|1556|1555.8|9428
1612537700000|2021-02-05 15:08:20|1556.6|1556.2|1556.2|1556|1556.6|1556.4|1556.2|1556|1757
1612537710000|2021-02-05 15:08:30|1556|1555.8|1555.2|1554.8|1556|1555.8|1554.8|1554.4|9292
1612537720000|2021-02-05 15:08:40|1555.4|1555|1555.6|1555.2|1556.2|1555.8|1555.4|1555|11619
1612537730000|2021-02-05 15:08:50|1555.8|1555.4|1555.4|1555|1556|1555.8|1555.4|1555|1336
1612537740000|2021-02-05 15:09:00|1555.6|1555.2|1556.2|1556|1556.4|1556.2|1555.4|1555.2|3669
1612537750000|2021-02-05 15:09:10|1556.4|1556.2|1555.2|1554.8|1556.6|1556.2|1555|1554.8|10119
1612537760000|2021-02-05 15:09:20|1555|1555|1556.2|1555.8|1556.2|1556|1555|1554.8|14660
1612537770000|2021-02-05 15:09:30|1555.8|1555.6|1555.6|1555.2|1556.2|1555.8|1555.6|1555.2|928
1612537780000|2021-02-05 15:09:40|1555.4|1555|1555.6|1555.4|1555.8|1555.4|1555.2|1554.8|4711
1612537790000|2021-02-05 15:09:50|1555.4|1555.2|1555.2|1554.8|1555.4|1555.2|1555|1554.6|1976
1612537800000|2021-02-05 15:10:00|1555.4|1555|1556|1555.6|1556.6|1556.4|1555.2|1554.8|8771
1612537810000|2021-02-05 15:10:10|1555.8|1555.8|1557|1556.6|1557|1556.8|1555.8|1555.6|8694
1612537820000|2021-02-05 15:10:20|1556.8|1556.4|1556.4|1556|1556.8|1556.4|1556.2|1556|1432
1612537830000|2021-02-05 15:10:30|1556.2|1556.2|1556.6|1556.2|1556.6|1556.4|1556.2|1556|3898
1612537840000|2021-02-05 15:10:40|1556.8|1556.4|1557|1556.6|1557.4|1557.2|1556.6|1556.2|5242
1612537850000|2021-02-05 15:10:50|1556.8|1556.4|1556.8|1556.4|1557|1556.6|1556.6|1556.4|1776
1612537860000|2021-02-05 15:11:00|1556.6|1556.2|1555.8|1555.6|1556.6|1556.4|1555.6|1555.4|8708
1612537870000|2021-02-05 15:11:10|1556|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.6|3004
1612537880000|2021-02-05 15:11:20|1556.2|1555.8|1556|1555.6|1556.4|1555.8|1555.6|1555.4|3690
1612537890000|2021-02-05 15:11:30|1556.2|1555.8|1556.4|1556|1556.6|1556.2|1556|1555.6|4723
1612537900000|2021-02-05 15:11:40|1556|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.8|2786
1612537910000|2021-02-05 15:11:50|1556.2|1556.2|1555.8|1555.4|1556.4|1556.2|1555.6|1555.4|4446
1612537920000|2021-02-05 15:12:00|1556|1555.6|1556.2|1556|1556.4|1556.2|1555.8|1555.6|8028
1612537930000|2021-02-05 15:12:10|1556.4|1556.2|1556.6|1556|1556.6|1556.4|1556.2|1556|3233
1612537940000|2021-02-05 15:12:20|1556.4|1555.8|1556|1555.6|1556.4|1556.2|1555.8|1555.6|9205
1612537950000|2021-02-05 15:12:30|1555.8|1555.4|1555.2|1554.8|1555.8|1555.6|1555.2|1554.8|10742
1612537960000|2021-02-05 15:12:40|1555|1555|1555.6|1555.4|1555.8|1555.6|1554.8|1554.6|3068
1612537970000|2021-02-05 15:12:50|1555.8|1555.6|1555.6|1555.4|1555.8|1555.6|1555.4|1555|2351
1612537980000|2021-02-05 15:13:00|1555.8|1555.6|1556.2|1555.8|1556.2|1556|1555.6|1555.4|11937
1612537990000|2021-02-05 15:13:10|1556.4|1556|1556.2|1555.8|1556.4|1556|1556|1555.8|4244
1612538000000|2021-02-05 15:13:20|1556|1555.6|1555.6|1555.2|1556|1555.6|1555.4|1555.2|5722
1612538010000|2021-02-05 15:13:30|1555.4|1555|1555.4|1554.8|1555.4|1555|1555.2|1554.8|350
1612538020000|2021-02-05 15:13:40|1555.2|1555|1555.4|1555.2|1555.4|1555.2|1554.6|1554.4|11617
1612538030000|2021-02-05 15:13:50|1555.2|1555|1554.8|1554.4|1555.4|1555.2|1554.6|1554.4|4060
1612538040000|2021-02-05 15:14:00|1555|1554.6|1555.4|1555|1555.4|1555.2|1554.8|1554.4|1983
1612538050000|2021-02-05 15:14:10|1555.2|1554.8|1554.6|1554.2|1555.4|1555|1554.2|1554|3530
1612538060000|2021-02-05 15:14:20|1554.8|1554.6|1554.8|1554.2|1554.8|1554.6|1554.6|1554.2|1443
1612538070000|2021-02-05 15:14:30|1554.6|1554|1554.2|1553.6|1554.6|1554.2|1553.8|1553.6|3357
1612538080000|2021-02-05 15:14:40|1554|1553.8|1552.4|1552|1554.2|1553.8|1552.2|1552|5330
1612538090000|2021-02-05 15:14:50|1552.6|1552.2|1552.8|1552.4|1553|1552.8|1552.6|1552|3060
1612538100000|2021-02-05 15:15:00|1552.6|1552.2|1553|1552.4|1553|1552.8|1552.4|1552.2|12288
1612538110000|2021-02-05 15:15:10|1552.8|1552.6|1553.2|1553|1553.4|1553.2|1552.8|1552.6|3244
1612538120000|2021-02-05 15:15:20|1553.4|1552.8|1553.4|1553.2|1553.4|1553.2|1552.8|1552.6|4691
1612538130000|2021-02-05 15:15:30|1553.2|1553|1553.4|1553|1553.4|1553.2|1553|1552.8|2115
1612538140000|2021-02-05 15:15:40|1553.2|1552.8|1553|1552.4|1553.2|1552.8|1552.6|1552.2|3056
1612538150000|2021-02-05 15:15:50|1553.2|1552.6|1553|1552.8|1554|1553.8|1552.8|1552.4|11574
1612538160000|2021-02-05 15:16:00|1553.2|1552.6|1553.2|1552.8|1553.6|1553.4|1553|1552.6|2208
1612538170000|2021-02-05 15:16:10|1553|1552.6|1552.8|1552.4|1553.2|1552.8|1552.8|1552.4|1804
1612538180000|2021-02-05 15:16:20|1553|1552.6|1553|1552.4|1553|1552.8|1552.8|1552.4|1880
1612538190000|2021-02-05 15:16:30|1552.8|1552.6|1553.2|1552.8|1553.4|1553|1552.4|1552.2|14439
1612538200000|2021-02-05 15:16:40|1553.4|1553|1553.4|1553|1553.6|1553.4|1553|1552.8|6690
1612538210000|2021-02-05 15:16:50|1553.2|1553.2|1553.6|1553.4|1553.6|1553.4|1553.2|1553|1293
1612538220000|2021-02-05 15:17:00|1553.8|1553.6|1553.8|1553.4|1553.8|1553.6|1553.6|1553.2|1725
1612538230000|2021-02-05 15:17:10|1554|1553.6|1553.2|1553|1554|1553.8|1553.2|1553|3691
1612538240000|2021-02-05 15:17:20|1553|1552.8|1553.2|1552.8|1553.2|1552.8|1552.8|1552.4|923
1612538250000|2021-02-05 15:17:30|1553|1552.6|1552.6|1552.2|1553|1552.8|1552.2|1552|4965
1612538260000|2021-02-05 15:17:40|1552.8|1552.4|1552.2|1552|1552.8|1552.6|1552.2|1552|5212
1612538270000|2021-02-05 15:17:50|1552|1551.8|1552.6|1552|1552.6|1552.2|1552|1551.8|6068
1612538280000|2021-02-05 15:18:00|1552.8|1552.2|1553|1552.8|1553|1552.8|1552.4|1552|18860
1612538290000|2021-02-05 15:18:10|1552.8|1552.6|1552.2|1552|1553|1552.6|1552.2|1552|3957
1612538300000|2021-02-05 15:18:20|1552|1551.8|1551.8|1551.4|1552.2|1551.8|1551.6|1551.4|8882
1612538310000|2021-02-05 15:18:30|1552|1551.6|1551.8|1551.4|1552|1551.8|1551.6|1551.2|1550
1612538320000|2021-02-05 15:18:40|1551.6|1551.2|1551.2|1550.6|1551.6|1551.4|1550.8|1550.6|13373
1612538330000|2021-02-05 15:18:50|1551.4|1550.8|1550.4|1550.2|1551.4|1551.2|1550.4|1550.2|3758
1612538340000|2021-02-05 15:19:00|1550.2|1550|1549.4|1549|1550.6|1550.4|1549|1548.8|79419
1612538350000|2021-02-05 15:19:10|1549.2|1548.8|1549.2|1549|1549.8|1549.6|1549|1548.6|20121
1612538360000|2021-02-05 15:19:20|1549.4|1548.8|1548.4|1548.2|1549.4|1549|1548.4|1548.2|4028
1612538370000|2021-02-05 15:19:30|1548.6|1548.4|1548.2|1548|1548.8|1548.6|1548.2|1548|4866
1612538380000|2021-02-05 15:19:40|1548.4|1548.2|1548|1547.6|1548.4|1548.2|1547.8|1547.4|5737
1612538390000|2021-02-05 15:19:50|1548.2|1547.8|1548.6|1548.4|1548.8|1548.6|1548|1547.6|21404
1612538400000|2021-02-05 15:20:00|1548.8|1548.2|1548.2|1547.8|1548.8|1548.4|1548|1547.8|7845
1612538410000|2021-02-05 15:20:10|1548|1547.6|1547.8|1547.4|1548.2|1547.8|1547.4|1547.2|7229
1612538420000|2021-02-05 15:20:20|1548|1547.6|1548.8|1548.6|1548.8|1548.6|1548|1547.4|9619
1612538430000|2021-02-05 15:20:30|1549|1548.8|1549.2|1548.8|1550|1549.8|1548.8|1548.6|7697
1612538440000|2021-02-05 15:20:40|1549|1548.6|1549.2|1548.8|1549.6|1549.2|1548.8|1548.6|2365
1612538450000|2021-02-05 15:20:50|1549|1549|1549.6|1549.2|1550|1549.8|1549|1549|7175
1612538460000|2021-02-05 15:21:00|1549.4|1549|1549.2|1548.8|1549.8|1549.6|1549|1548.8|17883
1612538470000|2021-02-05 15:21:10|1549|1548.6|1548|1547.6|1549|1548.6|1548|1547.6|6020
1612538480000|2021-02-05 15:21:20|1548.2|1547.8|1548.6|1548.2|1548.8|1548.6|1548.2|1547.6|16126
1612538490000|2021-02-05 15:21:30|1548.4|1548|1548.4|1547.8|1548.8|1548.6|1548.2|1547.8|12089
1612538500000|2021-02-05 15:21:40|1548.6|1548|1548.2|1548|1548.8|1548.6|1548.2|1548|7296
1612538510000|2021-02-05 15:21:50|1548|1547.8|1547.8|1547.4|1548|1547.8|1547.6|1547.4|435
1612538520000|2021-02-05 15:22:00|1547.6|1547.2|1548.4|1548|1548.4|1548.2|1547.6|1547.2|5449
1612538530000|2021-02-05 15:22:10|1548.2|1548.2|1548.2|1548|1548.6|1548.4|1548.2|1548|6511
1612538540000|2021-02-05 15:22:20|1548.4|1548.2|1548|1547.8|1548.4|1548.2|1548|1547.8|3740
1612538550000|2021-02-05 15:22:30|1547.8|1547.6|1549|1548.6|1549|1548.6|1547.8|1547.6|8279
1612538560000|2021-02-05 15:22:40|1549.2|1548.8|1550.8|1550.4|1550.8|1550.6|1549.2|1548.8|10351
1612538570000|2021-02-05 15:22:50|1551|1550.6|1551.4|1550.8|1551.6|1551.2|1550.8|1550.6|14128
1612538580000|2021-02-05 15:23:00|1551|1550.6|1552|1551.6|1552|1551.8|1550.2|1550|8519
1612538590000|2021-02-05 15:23:10|1552.2|1551.8|1553.4|1553|1553.4|1553|1552|1551.8|4915
1612538600000|2021-02-05 15:23:20|1553.6|1552.8|1553.8|1553.4|1553.8|1553.6|1553|1552.8|14537
1612538610000|2021-02-05 15:23:30|1554|1553.6|1554.2|1553.8|1554.6|1554|1553.8|1553.4|7441
1612538620000|2021-02-05 15:23:40|1554|1554|1554|1553.8|1554.6|1554.2|1554|1553.8|4007
1612538630000|2021-02-05 15:23:50|1553.8|1553.6|1554.6|1554.2|1555|1554.8|1553.4|1553|12378
1612538640000|2021-02-05 15:24:00|1554.8|1554.4|1553.4|1553|1555|1554.8|1552.8|1552.4|7337
1612538650000|2021-02-05 15:24:10|1553.2|1552.8|1553.4|1552.8|1553.4|1553|1553.2|1552.6|444
1612538660000|2021-02-05 15:24:20|1553.6|1553|1554|1553.6|1554.2|1554|1553.4|1553|1051
1612538670000|2021-02-05 15:24:30|1553.8|1553.4|1554.6|1554|1554.8|1554.2|1553.4|1553.2|5448
1612538680000|2021-02-05 15:24:40|1554.4|1553.8|1555|1554.4|1555|1554.6|1553.6|1553.2|4931
1612538690000|2021-02-05 15:24:50|1555.2|1554.8|1555.2|1554.8|1556|1555.6|1555|1554.8|1894
1612538700000|2021-02-05 15:25:00|1555.4|1555|1555.4|1555|1555.4|1555.2|1555|1554.8|2569
1612538710000|2021-02-05 15:25:10|1555.2|1554.8|1555.6|1555.4|1555.8|1555.4|1555|1554.8|13797
1612538720000|2021-02-05 15:25:20|1555.4|1555.2|1555.6|1555.2|1556|1555.6|1555.2|1554.8|16395
1612538730000|2021-02-05 15:25:30|1555.4|1555|1556|1555.4|1556|1555.8|1555.4|1555|6769
1612538740000|2021-02-05 15:25:40|1555.8|1555.6|1555.8|1555.4|1556|1555.8|1555.6|1555.4|428
1612538750000|2021-02-05 15:25:50|1555.6|1555.6|1556.6|1556.2|1556.8|1556.6|1555.6|1555.6|9935
1612538760000|2021-02-05 15:26:00|1556.4|1556|1556.6|1556.2|1556.6|1556.4|1556.2|1555.8|3507
1612538770000|2021-02-05 15:26:10|1556.8|1556.4|1556.6|1556.4|1556.8|1556.6|1556.4|1556|8386
1612538780000|2021-02-05 15:26:20|1556.4|1556.2|1555.8|1555.2|1556.4|1556.2|1555.6|1555.2|7842
1612538790000|2021-02-05 15:26:30|1555.6|1555.4|1555.6|1555.2|1556|1555.6|1555.4|1555|2577
1612538800000|2021-02-05 15:26:40|1555.4||1555.6||1555.6||1555.4||20
1612538810000|2021-02-05 15:26:50|1555.8|1555.4|1556.8|1556.4|1556.8|1556.6|1555.8|1555.4|6722
1612538820000|2021-02-05 15:27:00|1557|1556.2|1557|1556.8|1557.4|1557|1556.8|1556.2|10092
1612538830000|2021-02-05 15:27:10|1556.8|1556.6|1557.4|1557.2|1557.6|1557.4|1556.8|1556.4|13443
1612538840000|2021-02-05 15:27:20|1557.2|1557|1557|1556.6|1557.4|1557.2|1556.8|1556.6|4927
1612538850000|2021-02-05 15:27:30|1556.8|1556.4|1557|1556.4|1557|1556.4|1556.4|1556.2|2586
1612538860000|2021-02-05 15:27:40|1557.2|1556.6|1557|1556.8|1557.2|1557|1557|1556.4|822
1612538870000|2021-02-05 15:27:50|1556.8|1556.6|1556.2|1555.8|1556.8|1556.6|1556|1555.8|4168
1612538880000|2021-02-05 15:28:00|1556|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.4|2110
1612538890000|2021-02-05 15:28:10|1556.2|1555.8|1556.8|1556.6|1556.8|1556.6|1556|1555.8|6849
1612538900000|2021-02-05 15:28:20|1556.6|1556.4|1556.8|1556.6|1557|1556.8|1556.4|1556|5244
1612538910000|2021-02-05 15:28:30|1557|1556.8|1557.4|1557.2|1557.6|1557.4|1557|1556.8|9515
1612538920000|2021-02-05 15:28:40|1557.6|1557.4|1558|1557.6|1558|1557.8|1557.4|1557.2|2565
1612538930000|2021-02-05 15:28:50|1558.2|1557.8|1558.4|1558.2|1558.4|1558.2|1558|1557.6|9909
1612538940000|2021-02-05 15:29:00|1558.6|1558.4|1559.2|1558.6|1559.2|1559|1558.6|1558.2|5411
1612538950000|2021-02-05 15:29:10|1559.4|1558.8|1559.4|1559|1559.4|1559.2|1559.2|1558.8|1466
1612538960000|2021-02-05 15:29:20|1559.6|1559.2|1560|1559.8|1560|1559.8|1559.6|1559.2|1823
1612538970000|2021-02-05 15:29:30|1559.8|1559.6|1561.6|1561.2|1561.6|1561.2|1559.8|1559.6|9372
1612538980000|2021-02-05 15:29:40|1561.4|1561|1561.6|1561|1561.6|1561|1561.2|1561|4
1612538990000|2021-02-05 15:29:50|1561.8|1561.2|1561.8|1561.4|1562|1561.8|1561.6|1561.2|2489
1612539000000|2021-02-05 15:30:00|1561.6|1561.2|1561.4|1561.2|1561.6|1561.2|1561|1560.8|4411
1612539010000|2021-02-05 15:30:10|1561.6|1561|1562.6|1562.2|1562.6|1562.4|1561.4|1561|3589
1612539020000|2021-02-05 15:30:20|1562.4|1562.4|1562|1561.6|1562.8|1562.4|1561.8|1561.6|16500
1612539030000|2021-02-05 15:30:30|1561.8|1561.4|1562.6|1562|1562.6|1562.4|1561.4|1561|10841
1612539040000|2021-02-05 15:30:40|1562.4|1562.2|1562.4|1561.8|1562.4|1562.2|1561.8|1561.6|4912
1612539050000|2021-02-05 15:30:50|1562|1561.6|1563.4|1563|1563.6|1563.4|1561.8|1561.6|4468
1612539060000|2021-02-05 15:31:00|1563.6|1563.2|1564.8|1564.2|1564.8|1564.2|1563.6|1563|6173
1612539070000|2021-02-05 15:31:10|1565|1564.4|1564.8|1564.6|1565|1564.8|1564.6|1564.2|5116
1612539080000|2021-02-05 15:31:20|1565|1564.4|1564.4|1564|1565|1564.6|1564.4|1564|2811
1612539090000|2021-02-05 15:31:30|1564.6|1564.2|1564.6|1564.2|1565|1564.6|1564.4|1564|4094
1612539100000|2021-02-05 15:31:40|1564.4|1564|1564.6|1564|1564.6|1564.4|1564|1563.8|6921
1612539110000|2021-02-05 15:31:50|1564.4|1564.2|1566|1565.4|1566|1565.8|1564.2|1564|12173
1612539120000|2021-02-05 15:32:00|1565.8|1565.6|1566|1565.2|1566|1565.6|1565.4|1565.2|4699
1612539130000|2021-02-05 15:32:10|1566.2|1565.6|1567.2|1567|1567.4|1567|1566.2|1565.2|11958
1612539140000|2021-02-05 15:32:20|1566.8|1566.8|1565.8|1565.2|1567.2|1567|1565.4|1565.2|7605
1612539150000|2021-02-05 15:32:30|1565.6|1565|1564.6|1564.4|1565.6|1565|1564.6|1564.4|5201
1612539160000|2021-02-05 15:32:40|1565|1564.6|1564.6|1564.2|1565|1564.6|1564.4|1564|1844
1612539170000|2021-02-05 15:32:50|1564.4|1564|1564.8|1564.4|1565.2|1565|1564.2|1564|5109
1612539180000|2021-02-05 15:33:00|1564.6|1564.2|1565|1564.8|1565|1564.8|1564|1563.8|3571
1612539190000|2021-02-05 15:33:10|1564.8|1564.6|1564.2|1563.8|1564.8|1564.6|1564|1563.8|3103
1612539200000|2021-02-05 15:33:20|1564.4|1564|1565.2|1565|1565.4|1565.2|1564.2|1563.8|5374
1612539210000|2021-02-05 15:33:30|1565|1564.8|1564.8|1564.4|1565|1564.8|1564.6|1564.4|1419
1612539220000|2021-02-05 15:33:40|1565|1564.6|1565.2|1564.8|1565.2|1565|1564.8|1564.4|2690
1612539230000|2021-02-05 15:33:50|1565|1564.6|1564.8|1564.4|1565|1564.8|1564.6|1564.4|1364
1612539240000|2021-02-05 15:34:00|1564.6|1564.6|1565.2|1564.8|1565.2|1565|1564.6|1564.6|4322
1612539250000|2021-02-05 15:34:10|1565.4|1565|1564.8|1564.4|1565.4|1565|1564.8|1564.4|1791
1612539260000|2021-02-05 15:34:20|1565|1564.6|1565.8|1565.4|1565.8|1565.6|1565|1564.4|4005
1612539270000|2021-02-05 15:34:30|1566|1565.6|1566.2|1565.8|1566.2|1566|1565.6|1565.2|7822
1612539280000|2021-02-05 15:34:40|1566.4|1566|1566.8|1566.2|1566.8|1566.6|1566.4|1566|1911
1612539290000|2021-02-05 15:34:50|1566.6|1566.4|1567|1566.6|1567|1566.8|1566.6|1566.2|2399
1612539300000|2021-02-05 15:35:00|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.8|1566.2|1602
1612539310000|2021-02-05 15:35:10|1566.8|1566.8|1567|1566.4|1567|1566.8|1566.4|1566.2|6216
1612539320000|2021-02-05 15:35:20|1566.8|1566.2|1566.4|1566|1567|1566.4|1566.2|1565.8|2408
1612539330000|2021-02-05 15:35:30|1566.6|1566.2|1566.2|1565.8|1566.6|1566.2|1565.8|1565.4|4733
1612539340000|2021-02-05 15:35:40|1566|1565.6|1566.4|1565.8|1566.4|1566|1566|1565.6|2338
1612539350000|2021-02-05 15:35:50|1566.6|1566|1566.4|1566|1566.8|1566.6|1566.4|1565.8|2431
1612539360000|2021-02-05 15:36:00|1566.2|1565.8|1566.6|1566.2|1567|1566.6|1566|1565.8|5424
1612539370000|2021-02-05 15:36:10|1566.8|1566.4|1566.4|1566.2|1567.6|1567|1566.4|1566.2|11945
1612539380000|2021-02-05 15:36:20|1566.2|1566|1567|1566.4|1567|1566.4|1566|1565.8|7241
1612539390000|2021-02-05 15:36:30|1566.8|1566.6|1567.6|1567.4|1567.8|1567.4|1566.8|1566.4|2833
1612539400000|2021-02-05 15:36:40|1567.4|1567.2|1567.4|1566.8|1567.4|1567.2|1567.4|1566.8|430
1612539410000|2021-02-05 15:36:50|1567.2|1566.6|1567.2|1566.6|1567.2|1567|1566.8|1566.4|3076
1612539420000|2021-02-05 15:37:00|1567.4|1566.8|1568.6|1568|1568.6|1568.2|1567.4|1566.8|12668
1612539430000|2021-02-05 15:37:10|1568.4|1568.2|1568.2|1567.8|1568.6|1568.2|1568|1567.6|7097
1612539440000|2021-02-05 15:37:20|1568.4|1568|1568.4|1568.2|1568.4|1568.2|1568.4|1568|0
1612539450000|2021-02-05 15:37:30|1568.6|1568.4|1569.6|1569.4|1570|1569.6|1568.6|1568.2|25608
1612539460000|2021-02-05 15:37:40|1569.8|1569.2|1570|1569.8|1570.8|1570.6|1569.8|1569.2|48948
1612539470000|2021-02-05 15:37:50|1570.2|1569.6|1569.8|1569.2|1570.2|1569.8|1569.2|1568.8|14539
1612539480000|2021-02-05 15:38:00|1569.6|1569|1569.6|1569.2|1569.8|1569.4|1569.2|1568.8|2907
1612539490000|2021-02-05 15:38:10|1569.8|1569.4|1569|1568.8|1569.8|1569.6|1569|1568.6|3049
1612539500000|2021-02-05 15:38:20|1568.8|1568.6|1569.2|1569|1569.4|1569|1568.8|1568.6|5085
1612539510000|2021-02-05 15:38:30|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|1569|1568.6|2437
1612539520000|2021-02-05 15:38:40|1569.6|1569.4|1570|1569.6|1570|1569.6|1569.6|1569.2|4026
1612539530000|2021-02-05 15:38:50|1570.2|1569.8|1571|1570.4|1571|1570.6|1570.2|1569.8|18636
1612539540000|2021-02-05 15:39:00|1570.8|1570.6|1570.8|1570.4|1571|1570.6|1570.2|1570|5243
1612539550000|2021-02-05 15:39:10|1570.6|1570.6|1571.8|1571.2|1571.8|1571.2|1570.6|1570.6|787
1612539560000|2021-02-05 15:39:20|1571.6|1571.4|1571.2|1570.8|1571.6|1571.6|1571|1570.6|3784
1612539570000|2021-02-05 15:39:30|1571|1571|1571.4|1571|1571.4|1571.2|1570.8|1570.6|6470
1612539580000|2021-02-05 15:39:40|1571.6|1571.2|1571.2|1571|1571.8|1571.6|1571.2|1571|2663
1612539590000|2021-02-05 15:39:50|1571|1570.8|1571.4|1571|1571.4|1571|1571|1570.6|1825
1612539600000|2021-02-05 15:40:00|1571.2|1570.8|1569.6|1569.4|1571.2|1570.8|1569.2|1569|6135
1612539610000|2021-02-05 15:40:10|1569.4|1569.2|1570.2|1569.8|1570.4|1570.2|1569.4|1569.2|3425
1612539620000|2021-02-05 15:40:20|1570|1569.6|1570.6|1570.2|1570.6|1570.2|1569.8|1569.4|5335
1612539630000|2021-02-05 15:40:30|1570.4|1570.4|1570.4|1570|1570.4|1570.4|1570.2|1569.8|1933
1612539640000|2021-02-05 15:40:40|1570.2|1569.8|1570|1569.6|1570.4|1569.8|1569.4|1569.2|5831
1612539650000|2021-02-05 15:40:50|1569.8|1569.4|1570|1569.6|1570|1569.8|1569.6|1569.4|2729
1612539660000|2021-02-05 15:41:00|1569.8|1569.4|1570|1569.8|1570|1569.8|1569.6|1569.4|1593
1612539670000|2021-02-05 15:41:10|1570.2|1570|1570.2|1569.8|1570.4|1570.2|1570|1569.6|3154
1612539680000|2021-02-05 15:41:20|1570.4|1570|1570.4|1570|1570.6|1570.2|1570.2|1570|565
1612539690000|2021-02-05 15:41:30|1570.2|1569.8|1569.8|1569.4|1570.2|1569.8|1569.6|1569.4|1223
1612539700000|2021-02-05 15:41:40|1570|1569.6|1570|1569.6|1570|1569.8|1570|1569.6|0
1612539710000|2021-02-05 15:41:50|1569.8|1569.4|1570|1569.4|1570|1569.4|1569.4|1569.2|4618
1612539720000|2021-02-05 15:42:00|1570.2|1569.6|1570.6|1570|1570.6|1570.4|1570.2|1569.6|6399
1612539730000|2021-02-05 15:42:10|1570.8|1570.2|1571.6|1571.2|1571.6|1571.2|1570.8|1570|2351
1612539740000|2021-02-05 15:42:20|1571.4|1571|1571.6|1571|1571.6|1571.4|1571.2|1571|5168
1612539750000|2021-02-05 15:42:30||1571.2||1571.2||1571.2||1571|0
1612539760000|2021-02-05 15:42:40|1571.4|1571|1571.2|1570.8|1571.6|1571.2|1570.8|1570.6|2695
1612539770000|2021-02-05 15:42:50|1571.4|1571|1571.4|1571.2|1571.6|1571.4|1571.4|1570.8|1786
1612539780000|2021-02-05 15:43:00|1571.2|1571|1570.4|1570|1571.2|1571|1570.2|1570|7220
1612539790000|2021-02-05 15:43:10|1570.6|1570.2|1570.8|1570.4|1571.4|1571|1570.4|1570|5473
1612539800000|2021-02-05 15:43:20|1571|1570.6|1571.2|1570.8|1571.2|1571|1571|1570.6|1674
1612539810000|2021-02-05 15:43:30|1571|1570.6|1571.4|1571|1571.6|1571.2|1570.8|1570.6|2503
1612539820000|2021-02-05 15:43:40|1571.6|1571.2|1572|1571.8|1572|1571.8|1571.6|1571.2|1453
1612539830000|2021-02-05 15:43:50|1571.8|1571.6|1572|1571.8|1572.4|1572.2|1571.6|1571.4|39515
1612539840000|2021-02-05 15:44:00|1572.2|1571.6|1572.2|1571.6|1572.2|1571.6|1571.8|1571.4|4365
1612539850000|2021-02-05 15:44:10|1572.4|1571.8|1572|1571.6|1572.4|1572.2|1571.8|1571.6|9317
1612539860000|2021-02-05 15:44:20|1571.8|1571.4|1571|1570.8|1572|1571.6|1571|1570.6|2734
1612539870000|2021-02-05 15:44:30|1570.8|1570.6|1570.6|1570.4|1571|1570.6|1570.4|1570.2|2817
1612539880000|2021-02-05 15:44:40|1570.4|1570.2|1569.8|1569.4|1570.6|1570.4|1569.8|1569.4|4961
1612539890000|2021-02-05 15:44:50|1570|1569.6|1569.6|1569.2|1570|1569.6|1569.4|1569.2|1853
1612539900000|2021-02-05 15:45:00|1569.8|1569.4|1568.4|1568|1570|1569.8|1568.4|1568|10202
1612539910000|2021-02-05 15:45:10|1568.2|1567.8|1567.6|1567.2|1568.2|1568|1567.4|1567.2|5169
1612539920000|2021-02-05 15:45:20|1567.4|1567.4|1566.8|1566.2|1567.6|1567.4|1566.6|1566.2|9176
1612539930000|2021-02-05 15:45:30|1566.6|1566.4|1566.6|1565.8|1566.6|1566.4|1566|1565.8|2783
1612539940000|2021-02-05 15:45:40|1566.4|1566|1565|1564.4|1566.4|1566|1564.8|1564.4|8468
1612539950000|2021-02-05 15:45:50|1564.8|1564.2|1564.6|1564.4|1565|1564.8|1564.4|1564.2|15387
1612539960000|2021-02-05 15:46:00|1564.8|1564.6|1565.8|1565.6|1566|1565.6|1564.8|1564.6|6769
1612539970000|2021-02-05 15:46:10|1566|1565.8|1567.4|1567|1567.4|1567.2|1566|1565.8|10931
1612539980000|2021-02-05 15:46:20|1567.2|1566.8|1567|1566.4|1567.4|1566.8|1566.8|1566.4|1626
1612539990000|2021-02-05 15:46:30|1566.8|1566.6|1567.8|1567.4|1567.8|1567.4|1566.8|1566.4|191
1612540000000|2021-02-05 15:46:40|1567.6|1567.2|1566.6|1566.4|1567.8|1567.2|1566.4|1566.2|4954
1612540010000|2021-02-05 15:46:50|1566.8|1566.2|1567|1566.8|1567.4|1567|1566.8|1566.2|2852
1612540020000|2021-02-05 15:47:00|1567.2|1567|1566.8|1566.4|1567.4|1567.2|1566.8|1566.4|6917
1612540030000|2021-02-05 15:47:10|1566.6|1566.2|1566|1565.8|1566.6|1566.2|1566|1565.8|2412
1612540040000|2021-02-05 15:47:20|1566.2|1566|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|1574
1612540050000|2021-02-05 15:47:30|1566.4|1566|1566.4|1566|1566.6|1566.2|1566|1565.8|4638
1612540060000|2021-02-05 15:47:40|1566.2|1565.8|1566.2|1565.8|1566.2|1565.8|1566|1565.8|592
1612540070000|2021-02-05 15:47:50|1566|1566|1566.4|1566.2|1566.6|1566.2|1566|1566|4776
1612540080000|2021-02-05 15:48:00|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|770
1612540090000|2021-02-05 15:48:10|1566.6|1566.2|1565.8|1565.4|1566.8|1566.4|1565.6|1565.4|14737
1612540100000|2021-02-05 15:48:20|1566|1565.6|1565.6|1565.2|1566|1565.8|1565.4|1565.2|2777
1612540110000|2021-02-05 15:48:30|1565.8|1565.4|1565.4|1565|1565.8|1565.6|1565.2|1565|3312
1612540120000|2021-02-05 15:48:40|1565.6|1565.2|1566|1565.8|1566|1565.8|1565.4|1565.2|9780
1612540130000|2021-02-05 15:48:50|1565.8|1565.6|1565.4|1565|1566|1565.8|1565.2|1565|8636
1612540140000|2021-02-05 15:49:00|1565.2|1564.8|1565.2|1564.6|1565.2|1564.8|1564.6|1564.2|1465
1612540150000|2021-02-05 15:49:10|1565.4|1564.8|1565.8|1565.4|1566|1565.6|1565.2|1564.8|4694
1612540160000|2021-02-05 15:49:20|1566|1565.6|1566|1565.6|1566.2|1565.8|1566|1565.6|1600
1612540170000|2021-02-05 15:49:30|1565.8|1565.8|1565.4|1565|1566|1565.8|1565.2|1565|8303
1612540180000|2021-02-05 15:49:40|1565.2|1564.8|1565|1564.8|1565.2|1564.8|1565|1564.6|3100
1612540190000|2021-02-05 15:49:50|1565.2|1565|1566|1565.6|1566|1565.8|1565.2|1565|9860
1612540200000|2021-02-05 15:50:00|1565.8|1565.8|1566.2|1566|1566.2|1566|1565.8|1565.8|1870
1612540210000|2021-02-05 15:50:10|1566|1565.8|1565.8|1565.4|1566.2|1566|1565.6|1565.4|23311
1612540220000|2021-02-05 15:50:20|1566|1565.6|1566.4|1566|1566.4|1566|1565.8|1565.6|6053
1612540230000|2021-02-05 15:50:30|1566.2|1565.8|1566.2|1565.8|1566.2|1566|1565.6|1565.4|5873
1612540240000|2021-02-05 15:50:40|1566|1566|1566.2|1565.6|1566.2|1566|1566|1565.6|1039
1612540250000|2021-02-05 15:50:50|1566|1565.8|1566.4|1566|1566.4|1566|1566|1565.6|1676
1612540260000|2021-02-05 15:51:00|1566.6|1566.2|1565.6|1565.2|1566.6|1566.4|1565.6|1565.2|9667
1612540270000|2021-02-05 15:51:10|1565.8|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|12
1612540280000|2021-02-05 15:51:20|1565.6|1565.2|1564|1563.6|1565.8|1565.4|1563.8|1563.4|22609
1612540290000|2021-02-05 15:51:30|1564.2|1563.8|1564.2|1564|1564.4|1564.2|1564|1563.8|1058
1612540300000|2021-02-05 15:51:40|1564.4|1563.8|1564.4|1563.8|1564.4|1564|1563.8|1563.6|816
1612540310000|2021-02-05 15:51:50|1564.2|1564|1564.8|1564.2|1564.8|1564.2|1564.2|1563.8|2115
1612540320000|2021-02-05 15:52:00|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.4|5818
1612540330000|2021-02-05 15:52:10|1564.8|1564.4|1564.2|1563.6|1565|1564.6|1564|1563.6|1987
1612540340000|2021-02-05 15:52:20|1564|1563.8|1564.4|1564.2|1564.8|1564.4|1564|1563.6|2916
1612540350000|2021-02-05 15:52:30|1564.2|1564|1564.2|1563.8|1564.4|1564.2|1564|1563.8|1696
1612540360000|2021-02-05 15:52:40|1564|1564|1563.8|1563.6|1564.2|1564|1563.8|1563.6|1577
1612540370000|2021-02-05 15:52:50|1564|1563.8|1565|1564.6|1565.2|1565|1564|1563.6|6631
1612540380000|2021-02-05 15:53:00||1564.8||1564.4||1564.8||1564.4|200
1612540390000|2021-02-05 15:53:10|1564.8|1564.2|1564.6|1564.2|1564.8|1564.2|1564.6|1564.2|0
1612540400000|2021-02-05 15:53:20|1564.8|1564.4|1564.2|1563.6|1564.8|1564.4|1564.2|1563.6|2034
1612540410000|2021-02-05 15:53:30|1564.4|1563.8|1564.4|1564|1564.6|1564.4|1564.4|1563.6|2337
1612540420000|2021-02-05 15:53:40|1564.2|1563.8|1564.4|1564.2|1564.4|1564.2|1564|1563.6|2350
1612540430000|2021-02-05 15:53:50|1564.6|1564.4|1564.6|1564|1564.8|1564.4|1564.4|1564|1364
1612540440000|2021-02-05 15:54:00|1564.8|1564.2|1564.6|1564.4|1564.8|1564.4|1564.4|1564.2|1457
1612540450000|2021-02-05 15:54:10|1564.4|1564.2|1564|1563.6|1564.6|1564.2|1563.8|1563.6|1545
1612540460000|2021-02-05 15:54:20|1563.8|1563.4|1563.8|1563.4|1564|1563.6|1563.6|1563.4|2740
1612540470000|2021-02-05 15:54:30|1563.6|1563.2|1563.4|1563|1563.8|1563.4|1563.2|1563|2469
1612540480000|2021-02-05 15:54:40|1563.2|1562.8|1563.2|1562.8|1563.2|1563|1563|1562.8|2619
1612540490000|2021-02-05 15:54:50|1563|1562.6|1563.2|1563|1563.2|1563|1562.8|1562.6|14460
1612540500000|2021-02-05 15:55:00|1563|1562.8|1563.8|1563.6|1563.8|1563.6|1563|1562.8|32692
1612540510000|2021-02-05 15:55:10|1564|1563.8|1564.4|1564.2|1564.4|1564.2|1564|1563.8|6697
1612540520000|2021-02-05 15:55:20|1564.6|1564.4|1563.8|1563.6|1564.8|1564.6|1563.8|1563.6|6134
1612540530000|2021-02-05 15:55:30|1563.6|1563.4|1563.4|1563.2|1563.8|1563.4|1563.4|1563|1169
1612540540000|2021-02-05 15:55:40|1563.6|1563.4|1563.2|1563|1563.6|1563.4|1563.2|1563|1480
1612540550000|2021-02-05 15:55:50|1563|1562.8|1563.6|1563.2|1563.6|1563.4|1563|1562.6|6428
1612540560000|2021-02-05 15:56:00|1563.4|1563|1562.8|1562.4|1563.4|1563|1562.6|1562.2|1366
1612540570000|2021-02-05 15:56:10||1562.6||1562.4||1562.6||1562.2|100
1612540580000|2021-02-05 15:56:20|1563|1562.6|1563.2|1562.8|1563.8|1563.6|1563|1562.4|5336
1612540590000|2021-02-05 15:56:30|1563|1563|1562.6|1562.4|1563.4|1563.2|1562.6|1562.4|6717
1612540600000|2021-02-05 15:56:40|1562.4|1562.2|1562.8|1562.4|1562.8|1562.6|1562.4|1562.2|1466
1612540610000|2021-02-05 15:56:50|1562.6|1562.2|1562.8|1562.4|1562.8|1562.4|1562.4|1562.2|813
1612540620000|2021-02-05 15:57:00|1562.6|1562.6|1562.6|1562.2|1562.8|1562.6|1562.4|1562|4957
1612540630000|2021-02-05 15:57:10|1562.4|1562|1562.4|1562|1562.4|1562.2|1562.2|1561.8|12662
1612540640000|2021-02-05 15:57:20|1562.6|1562.2|1562.4|1562.2|1562.8|1562.6|1562.4|1562|5034
1612540650000|2021-02-05 15:57:30|1562.6|1562.4|1562.4|1562|1562.8|1562.4|1562.4|1562|2620
1612540660000|2021-02-05 15:57:40|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.4|1562|2304
1612540670000|2021-02-05 15:57:50||1562.4||1562.2||1562.4||1562.2|0
1612540680000|2021-02-05 15:58:00|1562.8|1562.4|1563|1562.8|1563.2|1563|1562.6|1562.2|9700
1612540690000|2021-02-05 15:58:10|1562.8|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.4|1830
1612540700000|2021-02-05 15:58:20|1562.8|1562.2|1562.8|1562.6|1563|1562.6|1562.4|1562.2|1373
1612540710000|2021-02-05 15:58:30|1563|1562.8|1562|1561.8|1563|1562.8|1562|1561.6|2483
1612540720000|2021-02-05 15:58:40|1562.2|1562|1562.2|1561.8|1562.4|1562|1562|1561.8|4624
1612540730000|2021-02-05 15:58:50|1562.4|1562|1561.6|1561.4|1562.8|1562.6|1561.6|1561.2|9228
1612540740000|2021-02-05 15:59:00|1561.8|1561.2|1561.2|1561|1561.8|1561.2|1561.2|1560.8|6386
1612540750000|2021-02-05 15:59:10|1561|1560.8|1560.6|1560.2|1561|1560.8|1560.4|1560.2|4066
1612540760000|2021-02-05 15:59:20|1560.8|1560.4|1561|1560.6|1561.2|1561|1560.8|1560.4|5695
1612540770000|2021-02-05 15:59:30|1560.8|1560.4|1560.6|1560.2|1560.8|1560.4|1560.4|1560|2563
1612540780000|2021-02-05 15:59:40|1560.4|1560|1560.4|1560|1560.6|1560.2|1560|1559.8|23142
1612540790000|2021-02-05 15:59:50|1560.6|1560.2|1560.6|1560.4|1560.6|1560.4|1560.6|1560|5870
1612540800000|2021-02-05 16:00:00|1560.8|1560.6|1561.4|1561.2|1561.8|1561.4|1560.8|1560.6|8883
1612540810000|2021-02-05 16:00:10|1561.6|1561.4|1561.4|1561.2|1561.8|1561.4|1561.4|1561.2|2914
1612540820000|2021-02-05 16:00:20|1561.2|1561|1561|1560.6|1561.2|1561|1560.8|1560.4|2637
1612540830000|2021-02-05 16:00:30|1560.8|1560.8|1561.2|1561|1561.4|1561.2|1560.8|1560.6|2382
1612540840000|2021-02-05 16:00:40|1561.4|1560.8|1561.8|1561.4|1562|1561.8|1561.4|1560.8|4674
1612540850000|2021-02-05 16:00:50|1561.6|1561.6|1561.6|1561.4|1561.8|1561.6|1561.4|1561.2|2701
1612540860000|2021-02-05 16:01:00|1561.8|1561.6|1562.6|1562.2|1562.6|1562.2|1561.8|1561.6|4721
1612540870000|2021-02-05 16:01:10|1562.4|1562.4|1563|1562.4|1563|1562.6|1562.4|1562.2|1298
1612540880000|2021-02-05 16:01:20||1562.6||1562.6||1562.8||1562.6|50
1612540890000|2021-02-05 16:01:30|1562.8|1562.4|1563|1562.4|1563|1562.6|1562.4|1562.2|6031
1612540900000|2021-02-05 16:01:40|1562.8|1562.6|1563|1562.8|1563|1562.8|1562.6|1562.4|409
1612540910000|2021-02-05 16:01:50|1562.8|1562.6|1562.8|1562.4|1563|1562.8|1562.6|1562.4|5549
1612540920000|2021-02-05 16:02:00|1562.6|1562.2|1562.4|1562|1562.6|1562.2|1562.2|1562|2006
1612540930000|2021-02-05 16:02:10|1562.6|1562.2|1562.8|1562.4|1562.8|1562.6|1562.6|1562|7271
1612540940000|2021-02-05 16:02:20|1562.6|1562.2|1562.2|1562|1562.6|1562.2|1562.2|1562|3908
1612540950000|2021-02-05 16:02:30|1562|1561.8|1562|1561.8|1562.2|1562|1562|1561.6|2179
1612540960000|2021-02-05 16:02:40|1562.2|1562|1562.2|1562|1562.2|1562|1562.2|1561.8|2547
1612540970000|2021-02-05 16:02:50|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.2|1562|3279
1612540980000|2021-02-05 16:03:00|1562.6|1562.2|1562.8|1562.6|1562.8|1562.6|1562.6|1562.2|6749
1612540990000|2021-02-05 16:03:10|||||||||190
1612541000000|2021-02-05 16:03:20|1563|1562.8|1562.2|1562|1563|1562.8|1562.2|1562|7941
1612541010000|2021-02-05 16:03:30|1562|1561.8|1561.8|1561.6|1562.4|1562|1561.8|1561.4|4793
1612541020000|2021-02-05 16:03:40|1561.6|1561.4|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|4372
1612541030000|2021-02-05 16:03:50|1561.6|1561.6|1560.6|1560.2|1561.8|1561.6|1560.4|1560.2|7886
1612541040000|2021-02-05 16:04:00|1560.4|1560|1559.8|1559.4|1560.4|1560|1559.8|1559.4|4890
1612541050000|2021-02-05 16:04:10|1559.6|1559.2|1559.4|1559|1559.6|1559.4|1559.2|1559|3619
1612541060000|2021-02-05 16:04:20|1559.2|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1559|2100
1612541070000|2021-02-05 16:04:30|1559.6|1559.2|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|13176
1612541080000|2021-02-05 16:04:40|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|3689
1612541090000|2021-02-05 16:04:50|1559.6|1559.4|1560.2|1560|1560.2|1560|1559.4|1559.2|10006
1612541100000|2021-02-05 16:05:00|1560.4|1560.2|1560.2|1560|1560.4|1560.2|1559.8|1559.6|4672
1612541110000|2021-02-05 16:05:10|1560|1559.8|1560.8|1560.6|1561|1560.8|1560|1559.8|16299
1612541120000|2021-02-05 16:05:20|1560.6|1560.4|1561|1560.8|1561|1560.8|1560.6|1560.4|3125
1612541130000|2021-02-05 16:05:30|1560.8|1560.6|1560.4|1560.2|1560.8|1560.6|1560.4|1560|6071
1612541140000|2021-02-05 16:05:40|1560.6|1560.4|1560.6|1560.4|1560.6|1560.4|1560.6|1560.2|175
1612541150000|2021-02-05 16:05:50|1560.8|1560.6|1561|1560.8|1561.2|1561|1560.8|1560.6|6393
1612541160000|2021-02-05 16:06:00|1561.2|1561|1561.2|1560.8|1561.2|1561|1560.6|1560.4|2401
1612541170000|2021-02-05 16:06:10|1561.4|1561|1561.4|1561|1561.4|1561.2|1561.4|1561|1397
1612541180000|2021-02-05 16:06:20|1561.2|1561.2|1561|1560.4|1561.4|1561.2|1560.8|1560.4|4492
1612541190000|2021-02-05 16:06:30|1560.8|1560.2|1560.2|1559.8|1561|1560.4|1559.8|1559.6|6849
1612541200000|2021-02-05 16:06:40|1560|1560|1560|1559.6|1560.2|1560|1559.8|1559.6|1653
1612541210000|2021-02-05 16:06:50|1560.2|1559.8|1560.2|1560|1560.4|1560.2|1560|1559.8|2468
1612541220000|2021-02-05 16:07:00|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.6|1559.4|4497
1612541230000|2021-02-05 16:07:10|1560|1559.8|1560|1559.8|1560|1559.8|1560|1559.8|2785
1612541240000|2021-02-05 16:07:20|1560.2|1560|1560.4|1560.2|1560.4|1560.2|1560.2|1560|4943
1612541250000|2021-02-05 16:07:30|1560.6|1560.4|1560.4|1560.2|1560.6|1560.4|1560.4|1560.2|2562
1612541260000|2021-02-05 16:07:40|1560.6|1560.4|1560.4|1560.2|1560.6|1560.4|1560.4|1560.2|4006
1612541270000|2021-02-05 16:07:50|1560.2|1560|1559.2|1559|1560.2|1560|1559.2|1559|4554
1612541280000|2021-02-05 16:08:00|1559.4|1559.2|1559.6|1559|1559.6|1559.4|1559.4|1559|4732
1612541290000|2021-02-05 16:08:10|1559.8|1559.2|1560.2|1559.8|1560.2|1560|1559.8|1559|6632
1612541300000|2021-02-05 16:08:20|1560|1559.6|1560|1559.8|1560.2|1559.8|1559.8|1559.4|2717
1612541310000|2021-02-05 16:08:30|1560.2|1559.6|1559.4|1559.2|1560.2|1560|1559.4|1559.2|11316
1612541320000|2021-02-05 16:08:40|1559.6|1559.4|1559.2|1558.8|1559.6|1559.4|1559|1558.8|3996
1612541330000|2021-02-05 16:08:50|1559.4|1559|1559.6|1559.2|1559.8|1559.6|1559.4|1559|3988
1612541340000|2021-02-05 16:09:00|1559.8|1559.4|1560.2|1559.8|1560.4|1560.2|1559.6|1559.4|5665
1612541350000|2021-02-05 16:09:10|1560|1560|1560.2|1559.8|1560.2|1560|1560|1559.8|1156
1612541360000|2021-02-05 16:09:20|1560.4|1560|1559.8|1559.4|1560.4|1560.2|1559.8|1559.4|2313
1612541370000|2021-02-05 16:09:30|1560|1559.6|1559.8|1559.6|1560|1559.8|1559.8|1559.4|5
1612541380000|2021-02-05 16:09:40||1559.4||1559.4||1559.4||1559.4|30
1612541390000|2021-02-05 16:09:50|1559.6|1559.2|1559.2|1559|1559.6|1559.2|1559|1558.8|1280
1612541400000|2021-02-05 16:10:00|1559.4|1559.2|1559.6|1559.2|1560.2|1560|1559.4|1559|2888
1612541410000|2021-02-05 16:10:10|1559.4|1559|1559.4|1559|1559.6|1559.2|1559.4|1559|1016
1612541420000|2021-02-05 16:10:20|1559.6|1559.2|1559.4|1559.2|1559.6|1559.4|1559.4|1559|1138
1612541430000|2021-02-05 16:10:30|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|1559.6|1559.2|1639
1612541440000|2021-02-05 16:10:40|1559.4|1559.2|1559.4|1559|1559.6|1559.2|1559.2|1558.8|1147
1612541450000|2021-02-05 16:10:50|1559.6|1559.2|1559.4|1559|1559.6|1559.4|1559.2|1559|2882
1612541460000|2021-02-05 16:11:00|1559.2||1559.4||1559.4||1559.2||0
1612541470000|2021-02-05 16:11:10|1559.2|1558.8|1559.2|1558.8|1559.4|1559|1558.8|1558.6|8005
1612541480000|2021-02-05 16:11:20|1559.4|1559|1559.4|1559|1559.4|1559.2|1559.4|1558.8|1587
1612541490000|2021-02-05 16:11:30|1559.6|1559.2|1560.2|1560|1560.2|1560|1559.6|1559.2|4410
1612541500000|2021-02-05 16:11:40|1560|1559.8|1560|1559.8|1560.2|1560|1560|1559.8|1583
1612541510000|2021-02-05 16:11:50|1560.2|1560|1560.8|1560.4|1560.8|1560.4|1560.2|1559.8|5227
1612541520000|2021-02-05 16:12:00|1560.6|1560.2|1560|1559.6|1560.6|1560.2|1559.8|1559.4|4085
1612541530000|2021-02-05 16:12:10|1559.8|1559.4|1559.8|1559.6|1559.8|1559.6|1559.8|1559.4|1161
1612541540000|2021-02-05 16:12:20|1560|1559.4|1560.4|1560.2|1560.4|1560.2|1560|1559.4|3108
1612541550000|2021-02-05 16:12:30|1560.6|1560.4|1560.8|1560.4|1561|1560.8|1560.4|1560.2|6818
1612541560000|2021-02-05 16:12:40|1561|1560.6|1561|1560.4|1561|1560.6|1561|1560.4|2171
1612541570000|2021-02-05 16:12:50|1561.4|1560.6|1560.4|1560.2|1561.4|1561.2|1560.4|1560|8252
1612541580000|2021-02-05 16:13:00|1560.2|1560|1559.8|1559.4|1560.2|1560|1559.4|1559.2|4415
1612541590000|2021-02-05 16:13:10|1560|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.4|1236
1612541600000|2021-02-05 16:13:20|1559.8|1559.4|1559|1558.8|1560|1559.4|1558.8|1558.4|7897
1612541610000|2021-02-05 16:13:30|1559.2|1559|1559|1558.8|1559.2|1559|1558.8|1558.6|3937
1612541620000|2021-02-05 16:13:40|1559.2|1559|1559.2|1558.8|1559.4|1559|1559|1558.6|21127
1612541630000|2021-02-05 16:13:50|1559|1559|1559.6|1559.2|1559.6|1559.4|1559|1558.6|1489
1612541640000|2021-02-05 16:14:00|1559.8|1559.4|1560.8|1560.4|1560.8|1560.6|1559.8|1559.4|9437
1612541650000|2021-02-05 16:14:10|1560.6|1560.6|1560.4|1560|1560.8|1560.6|1560.2|1559.8|7005
1612541660000|2021-02-05 16:14:20|1560.6|1560.2|1560.8|1560.4|1560.8|1560.6|1560.6|1560.2|793
1612541670000|2021-02-05 16:14:30|1561|1560.6|1561.6|1561.2|1561.6|1561.4|1561|1560.6|6950
1612541680000|2021-02-05 16:14:40|1561.4|1561|1560.6|1560.2|1561.6|1561|1560.4|1560.2|6311
1612541690000|2021-02-05 16:14:50|1560.8|1560.4|1560.6|1560.2|1560.8|1560.6|1560.4|1560.2|1346
1612541700000|2021-02-05 16:15:00|1560.4|1560.4|1559.6|1559.4|1560.4|1560.4|1559.6|1559.2|9719
1612541710000|2021-02-05 16:15:10|1559.8|1559.6|1559.8|1559.2|1560|1559.8|1559.6|1559.2|2587
1612541720000|2021-02-05 16:15:20|1560|1559.4|1560.2|1559.8|1560.4|1560.2|1559.8|1559.4|2793
1612541730000|2021-02-05 16:15:30|1560|1560|1560.4|1560|1560.4|1560.2|1560|1559.8|3336
1612541740000|2021-02-05 16:15:40|1560.6|1560.2|1560.2|1560|1560.6|1560.2|1560|1559.6|4341
1612541750000|2021-02-05 16:15:50|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.2|1560|3090
1612541760000|2021-02-05 16:16:00|1560.4|1560|1560.4|1560|1560.4|1560|1560.2|1560|1151
1612541770000|2021-02-05 16:16:10|1560.2|1560.2|1559.8|1559.4|1560.2|1560.2|1559.6|1559.4|4241
1612541780000|2021-02-05 16:16:20|1559.6|1559.2|1559.8|1559.2|1559.8|1559.6|1559.6|1559.2|3050
1612541790000|2021-02-05 16:16:30|1559.6|1559.6|1559.4|1559.2|1559.8|1559.6|1559.4|1559.2|3811
1612541800000|2021-02-05 16:16:40|1559.6|1559.4|1560.2|1559.8|1560.2|1560|1559.6|1559.2|2764
1612541810000|2021-02-05 16:16:50|1560|1559.6|1560|1559.6|1560.2|1559.6|1559.6|1559.4|7492
1612541820000|2021-02-05 16:17:00|1559.8|1559.4|1560|1559.6|1560|1559.6|1559.4|1559.2|9048
1612541830000|2021-02-05 16:17:10|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1560|1559.6|5002
1612541840000|2021-02-05 16:17:20|1560.4|1560|1560.4|1560|1560.4|1560.2|1560.2|1560|1008
1612541850000|2021-02-05 16:17:30|1560.2|1560.2|1560.4|1560.2|1560.4|1560.2|1560.2|1560|114
1612541860000|2021-02-05 16:17:40|1560.2|1560|1559.8|1559.4|1560.4|1560.2|1559.6|1559.4|2707
1612541870000|2021-02-05 16:17:50|1559.6|1559.2|1559.6|1559.2|1559.8|1559.4|1559.4|1559.2|1966
1612541880000|2021-02-05 16:18:00|1559.4|1559|1559.4|1559|1559.6|1559.2|1559.2|1559|4870
1612541890000|2021-02-05 16:18:10|1559.2|1558.8|1559.4|1559|1559.4|1559|1559|1558.8|4447
1612541900000|2021-02-05 16:18:20|1559.6|1559.2|1559.4|1559|1559.6|1559.4|1559.2|1559|1457
1612541910000|2021-02-05 16:18:30|1559.2|1559.2|1559.2|1559|1559.4|1559.2|1559|1558.8|3275
1612541920000|2021-02-05 16:18:40|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.4|1559|4891
1612541930000|2021-02-05 16:18:50|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|1559.6|1559.4|4710
1612541940000|2021-02-05 16:19:00|1559.4|1559.2|1559.2|1558.8|1559.4|1559.2|1559|1558.8|6352
1612541950000|2021-02-05 16:19:10|1559|1558.6|1558.4|1558|1559|1558.6|1558.2|1558|6221
1612541960000|2021-02-05 16:19:20|1558.2|1557.8|1558|1557.8|1558.4|1558|1558|1557.8|4266
1612541970000|2021-02-05 16:19:30|1557.8|1557.6|1557.6|1557.2|1558|1557.8|1557.4|1557.2|8990
1612541980000|2021-02-05 16:19:40|1557.4|1557|1557.6|1557.2|1557.8|1557.4|1557.2|1557|33374
1612541990000|2021-02-05 16:19:50|1557.4|1557.4|1557.8|1557.4|1558.4|1558|1557.4|1557.2|17469
1612542000000|2021-02-05 16:20:00|1557.6|1557.2|1557.8|1557.6|1557.8|1557.6|1557.4|1557.2|5334
1612542010000|2021-02-05 16:20:10|1558|1557.8|1557|1556.8|1558|1557.8|1557|1556.8|6496
1612542020000|2021-02-05 16:20:20|1557.2|1556.6|1556.8|1556.4|1557.2|1557|1556.6|1556.4|3794
1612542030000|2021-02-05 16:20:30|1556.6|1556.2|1556.6|1556.2|1556.8|1556.4|1556.4|1556|3741
1612542040000|2021-02-05 16:20:40|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1555.8|1555.6|3126
1612542050000|2021-02-05 16:20:50|1556.4|1556|1556.4|1556.2|1556.8|1556.6|1556.4|1556|4014
1612542060000|2021-02-05 16:21:00|1556.6|1556.4|1556.8|1556.6|1556.8|1556.6|1556.4|1556.2|5368
1612542070000|2021-02-05 16:21:10|1556.6|1556.4|1557|1556.8|1557|1556.8|1556.4|1556.2|3324
1612542080000|2021-02-05 16:21:20|1556.8|1556.6|1557.2|1557|1557.2|1557|1556.8|1556.6|3611
1612542090000|2021-02-05 16:21:30|1557.4|1557.2|1557.6|1557.2|1557.6|1557.2|1557.2|1557|2014
1612542100000|2021-02-05 16:21:40|1557.8|1557.4|1558|1557.8|1558.2|1557.8|1557.8|1557.4|2370
1612542110000|2021-02-05 16:21:50|1558.2|1558|1558|1557.8|1558.2|1558|1557.8|1557.6|7590
1612542120000|2021-02-05 16:22:00|1558.2|1558|1559.4|1559|1559.4|1559|1558.2|1558|4661
1612542130000|2021-02-05 16:22:10|1559.2|1558.8|1559.6|1559.4|1559.6|1559.4|1559|1558.8|5572
1612542140000|2021-02-05 16:22:20|1559.4|1559.2|1559.6|1559.2|1559.6|1559.4|1559.2|1558.8|1929
1612542150000|2021-02-05 16:22:30|1559.8|1559.4|1560|1559.8|1560.2|1559.8|1559.8|1559.4|7491
1612542160000|2021-02-05 16:22:40|1559.8|1559.6|1560.2|1559.8|1560.4|1560.2|1559.8|1559.6|3942
1612542170000|2021-02-05 16:22:50|1560|1559.6|1559.4|1559.2|1560|1559.8|1559.2|1559|12216
1612542180000|2021-02-05 16:23:00|1559.6|1559.4|1558.6|1558.2|1559.6|1559.4|1558.4|1558.2|4029
1612542190000|2021-02-05 16:23:10|1558.8|1558.4|1559|1558.8|1559.2|1559|1558.6|1558.2|4661
1612542200000|2021-02-05 16:23:20|1558.8|1558.6|1558.4|1558.2|1558.8|1558.6|1558.4|1558.2|6244
1612542210000|2021-02-05 16:23:30|1558.2|1558|1558.2|1557.8|1558.4|1558.2|1558|1557.6|7516
1612542220000|2021-02-05 16:23:40|1558|1558|1558.6|1558.4|1558.6|1558.4|1558|1557.8|3564
1612542230000|2021-02-05 16:23:50|1558.8|1558.6|1559.4|1559.2|1559.4|1559.2|1558.8|1558.6|3356
1612542240000|2021-02-05 16:24:00|1559.2|1559|1558.6|1558.4|1559.2|1559|1558.6|1558.4|2847
1612542250000|2021-02-05 16:24:10|1558.8|1558.6|1558.6|1558.2|1558.8|1558.6|1558.4|1558.2|14126
1612542260000|2021-02-05 16:24:20|1558.4|1558|1558.4|1558|1558.6|1558.2|1558.2|1558|180
1612542270000|2021-02-05 16:24:30|1558.6|1558.2|1558.4|1558|1558.6|1558.2|1558.2|1558|2538
1612542280000|2021-02-05 16:24:40|1558.2|1558.2|1558.6|1558.4|1558.6|1558.4|1558.2|1558|2027
1612542290000|2021-02-05 16:24:50|1558.8|1558.2|1559|1558.8|1559.4|1559|1558.8|1558.2|8071
1612542300000|2021-02-05 16:25:00|1559.2|1559|1559|1558.6|1559.2|1559|1558.6|1558.4|4162
1612542310000|2021-02-05 16:25:10|1558.8|1558.8|1558.6|1558.4|1559|1558.8|1558.4|1558.2|2500
1612542320000|2021-02-05 16:25:20|1558.8|1558.6|1558.8|1558.6|1559.2|1558.8|1558.6|1558.4|4655
1612542330000|2021-02-05 16:25:30|1558.6|1558.4|1558.6|1558.2|1558.8|1558.6|1558.6|1558.2|3433
1612542340000|2021-02-05 16:25:40|1558.8|1558.4|1558.8|1558.6|1558.8|1558.6|1558.8|1558.2|260
1612542350000|2021-02-05 16:25:50|1558.6|1558.4|1558.4|1558.2|1558.8|1558.6|1558.4|1558.2|21003
1612542360000|2021-02-05 16:26:00|1558.6|1558.4|1558.8|1558.4|1558.8|1558.6|1558.6|1558.2|1558
1612542370000|2021-02-05 16:26:10|1559.2|1558.6|1559.8|1559.4|1559.8|1559.6|1559.2|1558.4|26288
1612542380000|2021-02-05 16:26:20|1559.6|1559.6|1560.4|1560.2|1560.6|1560.2|1559.6|1559.6|33408
1612542390000|2021-02-05 16:26:30|1560.2|1560|1560|1559.8|1560.2|1560.2|1559.8|1559.6|3945
1612542400000|2021-02-05 16:26:40|1559.8|1559.6|1559.8|1559.6|1560|1559.8|1559.8|1559.6|1123
1612542410000|2021-02-05 16:26:50|1560|1559.8|1559.4|1559.2|1560|1559.8|1559.2|1559|9728
1612542420000|2021-02-05 16:27:00||1559||1559.2||1559.2||1559|0
1612542430000|2021-02-05 16:27:10|1559.2|1559|1559.4|1559|1559.4|1559.2|1559.2|1559|4017
1612542440000|2021-02-05 16:27:20|1559.2|1558.8|1558.6|1558.2|1559.2|1559|1558.4|1558.2|16102
1612542450000|2021-02-05 16:27:30|1558.4|1558.4|1558.4|1558.2|1558.6|1558.4|1557.8|1557.6|11629
1612542460000|2021-02-05 16:27:40|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|5
1612542470000|2021-02-05 16:27:50|1558.4|1558.2|1559|1558.8|1559|1558.8|1558.4|1558.2|4010
1612542480000|2021-02-05 16:28:00|1559.2|1559|1558.8|1558.4|1559.2|1559|1558.6|1558.4|2277
1612542490000|2021-02-05 16:28:10|1558.6|1558.2|1558.8|1558.6|1559.2|1559|1558.6|1558.2|5401
1612542500000|2021-02-05 16:28:20|1559|1558.8|1559.4|1559|1559.4|1559.2|1558.8|1558.6|2124
1612542510000|2021-02-05 16:28:30|1559.2|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|1257
1612542520000|2021-02-05 16:28:40|1559.6|1559.4|1559.4|1559|1559.6|1559.4|1559.4|1559|3763
1612542530000|2021-02-05 16:28:50|1559.2|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559|2648
1612542540000|2021-02-05 16:29:00|1559.8|1559.6|1558.8|1558.6|1559.8|1559.6|1558.6|1558.4|16327
1612542550000|2021-02-05 16:29:10|1558.6|1558.4|1559|1558.8|1559|1558.8|1558.6|1558.2|5307
1612542560000|2021-02-05 16:29:20|1558.8|1558.6|1558.8|1558.4|1559|1558.6|1558.6|1558.2|4317
1612542570000|2021-02-05 16:29:30|1559|1558.6|1559.4|1559.2|1559.6|1559.4|1558.8|1558.4|2581
1612542580000|2021-02-05 16:29:40|1559.2|1559|1559.2|1558.8|1559.6|1559|1559.2|1558.8|2700
1612542590000|2021-02-05 16:29:50|1559|1559|1558.6|1558.2|1559|1559|1558.4|1558|7901
1612771220000|2021-02-08 08:00:20|1573.2|1573|1570|1569|1575|1574.4|1569.6|1568.2|232031
1612771230000|2021-02-08 08:00:30|1569.8|1568.8|1570.6|1569.4|1571|1569.4|1569.4|1568.4|7684
1612771240000|2021-02-08 08:00:40|1570.8|1570|1574|1572.4|1574.2|1572.4|1570.8|1570|12597
1612771250000|2021-02-08 08:00:50|1573.8|1572|1574.4|1573.2|1574.6|1573.8|1573|1572|9128
1612771260000|2021-02-08 08:01:00|1574.6|1574|1574.2|1573.2|1575|1574.2|1573.4|1572.4|6653
1612771270000|2021-02-08 08:01:10|1574|1573|1572.2|1570.2|1574|1573|1571|1570|12563
1612771280000|2021-02-08 08:01:20|1572|1571.2|1572.2|1571.6|1573|1572.2|1571.6|1570.2|8603
1612771290000|2021-02-08 08:01:30|1572|1570.8|1571.6|1570.4|1572|1571|1570.8|1570|1999
1612771300000|2021-02-08 08:01:40|1571.8|1570.6|1571.6|1570.6|1571.8|1571.2|1571|1570.4|3191
1612771310000|2021-02-08 08:01:50|1571.4|1571|1570.6|1570|1571.6|1571|1570.6|1570|1620
1612771320000|2021-02-08 08:02:00|1571|1570.2|1571.6|1570.6|1572.2|1571.6|1570.8|1570|7255
1612771330000|2021-02-08 08:02:10|1571.4|1570.4|1569.8|1569|1571.4|1571|1569.6|1569|13577
1612771340000|2021-02-08 08:02:20|1570|1569.2|1571.8|1570.4|1572|1570.8|1569.4|1568.4|34619
1612771350000|2021-02-08 08:02:30|1571.2|1569.8|1569.8|1569|1571.8|1570.2|1568.6|1568|10292
1612771360000|2021-02-08 08:02:40|1569.4|1568.8|1568.2|1567.2|1569.4|1568.8|1567|1566|14610
1612771370000|2021-02-08 08:02:50|1567.8|1567.4|1568|1566.8|1568.2|1567.4|1566.4|1566|7729
1612771380000|2021-02-08 08:03:00|1568.2|1566.4|1566.8|1566|1568.2|1567|1565.6|1565|5600
1612771390000|2021-02-08 08:03:10|1566.4|1565.8|1566.4|1565.6|1566.8|1565.8|1565.6|1565|17336
1612771400000|2021-02-08 08:03:20|1566|1565.4|1566.4|1565.2|1566.8|1565.8|1565.8|1565.2|3780
1612771410000|2021-02-08 08:03:30|1566.2|1565.4|1565|1564.2|1566.2|1565.4|1564.8|1564|12678
1612771420000|2021-02-08 08:03:40|1564.8|1564|1565.4|1564.6|1565.6|1565|1564|1563.4|5711
1612771430000|2021-02-08 08:03:50|1565.6|1565|1564.4|1563.2|1565.6|1565|1564.2|1563|8041
1612771440000|2021-02-08 08:04:00|1564.6|1563.8|1562.4|1561.4|1565|1564|1562.2|1561.2|31885
1612771450000|2021-02-08 08:04:10|1562.2|1561.6|1564|1563.2|1564.6|1563.4|1561.8|1561.6|17137
1612771460000|2021-02-08 08:04:20|1564.4|1563.6|1567.4|1566.2|1567.4|1566.6|1564.4|1563.6|19226
1612771470000|2021-02-08 08:04:30|1567.6|1566.8|1567.6|1567|1567.6|1567|1567.2|1566.2|8471
1612771480000|2021-02-08 08:04:40|1567.4|1566.8|1568.2|1567|1568.2|1568|1567.4|1566.8|18017
1612771490000|2021-02-08 08:04:50|1568|1567.2|1568.8|1567.6|1569|1568.6|1568|1567.2|23545
1612771500000|2021-02-08 08:05:00|1568.6|1567.4|1567.4|1566.4|1568.8|1568|1567.2|1566|5702
1612771510000|2021-02-08 08:05:10|1567|1566.2|1565.2|1564.4|1567.4|1566.6|1564.2|1563.2|22644
1612771520000|2021-02-08 08:05:20|1565.6|1564.8|1564|1563|1565.8|1565.2|1564|1563|1416
1612771530000|2021-02-08 08:05:30|1564.2|1563.2|1562.8|1561.8|1564.4|1563.4|1562.8|1561.8|5988
1612771540000|2021-02-08 08:05:40|1562.6|1561.2|1561.6|1560.6|1562.6|1562|1561.2|1560.2|4614
1612771550000|2021-02-08 08:05:50|1561.4|1560.4|1559.4|1558.4|1561.4|1560.4|1559.4|1558.2|32857
1612771560000|2021-02-08 08:06:00|1558.2|1558.2|1560.6|1559.6|1561.6|1560.6|1558.2|1558|20246
1612771570000|2021-02-08 08:06:10|1560.4|1559.4|1561.4|1560.6|1561.6|1561.4|1560.2|1559.4|23121
1612771580000|2021-02-08 08:06:20|1561.6|1561|1559|1558|1561.8|1561.2|1558.8|1558|31805
1612771590000|2021-02-08 08:06:30|1558.6|1557.8|1557.8|1557.2|1559|1558|1557.8|1557.2|10015
1612771600000|2021-02-08 08:06:40|1558.2|1557.4|1557.6|1556.4|1558.4|1557.8|1557.4|1556.4|9098
1612771610000|2021-02-08 08:06:50|1558|1556.6|1559.6|1558.4|1559.8|1559.6|1558|1556.6|13260
1612771620000|2021-02-08 08:07:00|1559.8|1558.6|1558.4|1557.8|1559.8|1558.8|1558.4|1557.8|1584
1612771630000|2021-02-08 08:07:10|1558.2|1557.6|1558.8|1557.8|1559|1558.4|1558.2|1557.4|264
1612771640000|2021-02-08 08:07:20|1559|1558|1558.6|1557.8|1559.6|1559|1558.2|1557.6|23080
1612771650000|2021-02-08 08:07:30|1558.8|1557.6|1559|1558.2|1559|1558.2|1558.2|1557.6|7576
1612771660000|2021-02-08 08:07:40|1559.2|1558.8|1560.6|1560|1560.8|1560|1559|1558.2|18043
1612771670000|2021-02-08 08:07:50|1560.4|1559.8|1560.8|1559.8|1561|1560.4|1560|1559.8|14286
1612771680000|2021-02-08 08:08:00|1560.4|1560|1558.4|1557.6|1560.8|1560|1558.2|1557.6|37404
1612771690000|2021-02-08 08:08:10|1558.6|1557.8|1560.2|1559.8|1560.8|1560|1558.6|1557.8|21166
1612771700000|2021-02-08 08:08:20|1560.4|1560|1559.6|1558.6|1560.8|1560.2|1559.6|1558.6|7621
1612771710000|2021-02-08 08:08:30|1559.8|1559|1560|1559.2|1560.8|1560.2|1559.6|1558.6|19964
1612771720000|2021-02-08 08:08:40|1559.8|1559.8|1559.2|1558|1560.2|1559.8|1559.2|1558|12724
1612771730000|2021-02-08 08:08:50|1558.6|1557.8|1560|1559.2|1560.2|1559.4|1558.4|1557.6|18932
1612771740000|2021-02-08 08:09:00|1560.2|1559.4|1561|1560.4|1561.2|1560.6|1560.2|1559.4|4878
1612771750000|2021-02-08 08:09:10|1561.2|1560.6|1561.8|1561|1561.8|1561.2|1560.8|1560.4|7459
1612771760000|2021-02-08 08:09:20|1562|1561.2|1562.4|1561.8|1562.6|1562|1561.6|1561|5406
1612771770000|2021-02-08 08:09:30|1562.6|1562|1563|1562.4|1563|1562.4|1562.2|1561.8|6371
1612771780000|2021-02-08 08:09:40|1562.8|1562.2|1561.6|1560.6|1562.8|1562.2|1561.6|1560.6|1365
1612771790000|2021-02-08 08:09:50|1561.8|1560.8|1561.8|1560.6|1562.4|1561.8|1561.6|1560.6|5424
1612771800000|2021-02-08 08:10:00|1561.6|1560.4|1560|1559.2|1561.6|1560.6|1560|1559.2|18163
1612771810000|2021-02-08 08:10:10|1560.2|1559.4|1559.4|1558.8|1560.2|1559.6|1559|1558.2|2052
1612771820000|2021-02-08 08:10:20|1559.6|1558.6|1559.6|1559|1559.6|1559.2|1559|1558.6|71
1612771830000|2021-02-08 08:10:30|1559.8|1559.2|1560.6|1560.2|1560.6|1560.2|1559.6|1559|13363
1612771840000|2021-02-08 08:10:40|1560.8|1560|1558.6|1558|1561|1560|1558|1557.6|13451
1612771850000|2021-02-08 08:10:50|1558.8|1558.2|1559|1558.2|1559.4|1559|1558.6|1558|9198
1612771860000|2021-02-08 08:11:00|1558.8|1558.4|1559|1558.4|1560|1559.6|1558.8|1558.4|7912
1612771870000|2021-02-08 08:11:10|1558.8|1558.2|1558.6|1558|1559|1558.2|1558|1557.6|3397
1612771880000|2021-02-08 08:11:20|1558.8|1558.2|1560|1559.2|1560|1559.6|1558.4|1557.6|15869
1612771890000|2021-02-08 08:11:30|1560.2|1559.6|1560.2|1559.6|1560.6|1560|1560.2|1559.2|415
1612771900000|2021-02-08 08:11:40|1560|1559.4|1559|1558|1560|1559.4|1558.8|1558|2562
1612771910000|2021-02-08 08:11:50|1558.8|1557.8|1557.8|1557.4|1558.8|1557.8|1557.2|1556.6|11805
1612771920000|2021-02-08 08:12:00|1558|1557.6|1558.6|1557.8|1559|1558.8|1557.6|1556.8|6258
1612771930000|2021-02-08 08:12:10|1558.4|1558|1558.6|1557.8|1558.8|1558.2|1558.4|1557.8|581
1612771940000|2021-02-08 08:12:20|1558.8|1558.2|1558.6|1558|1558.8|1558.4|1558.4|1557.8|522
1612771950000|2021-02-08 08:12:30|1558.2|1557.8|1558.2|1557.6|1558.8|1558.6|1558|1557.2|8280
1612771960000|2021-02-08 08:12:40|1558.4|1557.8|1557.8|1557.2|1558.4|1558|1557.8|1557.2|576
1612771970000|2021-02-08 08:12:50|1558|1557.4|1557.2|1556.2|1558.4|1558|1557|1556|11177
1612771980000|2021-02-08 08:13:00|1557|1556.6|1555.4|1554.6|1557.2|1556.8|1555|1554.4|69463
1612771990000|2021-02-08 08:13:10|1555.2|1554.8|1555.4|1555.2|1555.8|1555.4|1555.2|1554.2|5430
1612772000000|2021-02-08 08:13:20|1555|1555|1555|1554.4|1555.4|1555|1554.6|1554.2|5462
1612772010000|2021-02-08 08:13:30|1554.8|1554.2|1553.6|1553|1554.8|1554.2|1553|1552.2|20687
1612772020000|2021-02-08 08:13:40|1553.4|1553.2|1555.8|1555|1556|1555|1553.4|1553|26101
1612772030000|2021-02-08 08:13:50|1556|1555.2|1556.2|1555.6|1556.4|1555.8|1556|1555.2|0
1612772040000|2021-02-08 08:14:00|1556.4|1555.8|1557.2|1556.2|1557.8|1557|1556.2|1555.2|17709
1612772050000|2021-02-08 08:14:10|1556.8|1556.4|1556.8|1555.8|1557.8|1557.2|1556.6|1555.8|16348
1612772060000|2021-02-08 08:14:20|1557|1556|1556.4|1555.6|1557|1556.8|1556.4|1555.2|990
1612772070000|2021-02-08 08:14:30|1556.2|1555.4|1555.6|1555|1556.2|1556|1555.6|1555|157
1612772080000|2021-02-08 08:14:40|1555.8|1555.2|1556|1555.4|1556|1555.8|1555.8|1555.2|300
1612772090000|2021-02-08 08:14:50|1555.8|1555.6|1556.4|1556|1556.6|1556|1555.6|1555.4|8759
1612772100000|2021-02-08 08:15:00|1556.6|1556.2|1558.4|1558|1558.6|1558.2|1556.2|1555.6|22471
1612772110000|2021-02-08 08:15:10|1558.6|1558.2|1558.8|1558.2|1559.2|1559|1558.4|1558|6856
1612772120000|2021-02-08 08:15:20|1558.6|1558|1557.4|1556.8|1558.6|1558|1557|1556.2|3920
1612772130000|2021-02-08 08:15:30|1557.2|1556.6|1557.4|1556.8|1557.8|1557.2|1556.2|1555.4|17487
1612772140000|2021-02-08 08:15:40|1557.6|1556.4|1556.6|1555.8|1557.6|1556.8|1556.2|1555.6|3578
1612772150000|2021-02-08 08:15:50|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1555.4|1555|6718
1612772160000|2021-02-08 08:16:00|1556.8|1556.4|1557.8|1556.8|1557.8|1557.2|1556.2|1555.6|2783
1612772170000|2021-02-08 08:16:10|1558|1557|1556.8|1556|1558.2|1557.2|1556.8|1556|400
1612772180000|2021-02-08 08:16:20|1557|1556.2|1557.2|1556.6|1558.2|1557.6|1556.6|1556.2|1540
1612772190000|2021-02-08 08:16:30|1557.4|1556.8|1556.2|1556|1557.4|1556.8|1556.2|1555.6|3953
1612772200000|2021-02-08 08:16:40|1556.4|1556.2|1556|1555.6|1556.6|1556.2|1555.6|1555|15472
1612772210000|2021-02-08 08:16:50|1556.2|1555.8|1555.4|1555|1556.2|1555.8|1555.2|1554.4|19068
1612772220000|2021-02-08 08:17:00|1555.2|1554.8|1555|1554.4|1555.6|1555|1554.2|1553.4|19102
1612772230000|2021-02-08 08:17:10|1555.2|1554.2|1555.2|1554.8|1555.2|1555|1554.8|1554|26202
1612772240000|2021-02-08 08:17:20|1555.4|1555|1556|1555.6|1556|1555.6|1555.4|1555|8508
1612772250000|2021-02-08 08:17:30|1556.2|1555.8|1556.2|1555.6|1556.6|1556.2|1556.2|1555.6|5844
1612772260000|2021-02-08 08:17:40|1556.4|1555.4|1556.2|1555.6|1556.4|1556|1555.8|1555.2|1989
1612772270000|2021-02-08 08:17:50|1556|1555.4|1556.2|1555.6|1556.2|1555.6|1555.8|1555.2|963
1612772280000|2021-02-08 08:18:00|1556|1555.4|1554.4|1554|1556|1555.4|1554.4|1554|1433
1612772290000|2021-02-08 08:18:10|1554.6|1554.2|1554.2|1554|1554.6|1554.2|1553.4|1552.8|18893
1612772300000|2021-02-08 08:18:20|1554|1553.8|1555|1554.2|1555|1554.6|1554|1553.6|7475
1612772310000|2021-02-08 08:18:30|1555.4|1554.4|1555.4|1554.6|1555.6|1555|1555.2|1554.4|5360
1612772320000|2021-02-08 08:18:40|1555.2|1554.4|1555.6|1555|1555.6|1555.2|1555.2|1554.4|2150
1612772330000|2021-02-08 08:18:50|1556|1555.2|1556.4|1555.6|1556.6|1556|1555.6|1555|9860
1612772340000|2021-02-08 08:19:00|1556.6|1555.4|1556.8|1556.4|1557|1556.4|1556.4|1555.4|5582
1612772350000|2021-02-08 08:19:10|1557|1556.6|1556.4|1556.2|1557|1556.6|1556.2|1556|6536
1612772360000|2021-02-08 08:19:20|1556.2|1556|1556.2|1555.8|1557.2|1556.6|1556.2|1555.8|29820
1612772370000|2021-02-08 08:19:30|1556|1556|1555.8|1555.2|1556.2|1556|1555.8|1555.2|3158
1612772380000|2021-02-08 08:19:40|1555.6|1555|1554.6|1554|1555.8|1555|1554|1553.2|49442
1612772390000|2021-02-08 08:19:50|1554.4|1553.8|1555.4|1555|1555.4|1555|1554.4|1553.8|7296
1612772400000|2021-02-08 08:20:00|1555.8|1555.2|1555.2|1554.6|1555.8|1555.4|1554.8|1554.2|5922
1612772410000|2021-02-08 08:20:10|1555.4|1554.4|1555.2|1554.6|1555.6|1554.6|1555|1554.4|500
1612772420000|2021-02-08 08:20:20|1555.4|1554.8|1555.2|1554.4|1555.8|1555.6|1554.8|1554|14559
1612772430000|2021-02-08 08:20:30|1555.4|1554.8|1556.8|1555.8|1556.8|1555.8|1555.2|1554.4|11997
1612772440000|2021-02-08 08:20:40|1556.6|1556|1557|1556.6|1557.2|1556.6|1556.4|1556|400
1612772450000|2021-02-08 08:20:50|1556.8|1556.4|1556.4|1556|1557|1556.4|1556.4|1556|4578
1612772460000|2021-02-08 08:21:00|1556.6|1556.2|1557.6|1556.6|1557.8|1556.6|1556.2|1556|6046
1612772470000|2021-02-08 08:21:10|1557.8|1556.8|1557.6|1557|1558.2|1557|1557.6|1556.8|80
1612772480000|2021-02-08 08:21:20|1557.2|1556.8|1556.6|1556|1557.6|1556.8|1556.2|1556|5274
1612772490000|2021-02-08 08:21:30|1556.4|1555.8|1556.8|1556.2|1557.4|1556.8|1555.6|1555.4|17988
1612772500000|2021-02-08 08:21:40|1557|1556.4|1558|1557.2|1558.2|1557.6|1557|1556.4|5709
1612772510000|2021-02-08 08:21:50|1558.2|1557.4|1558.6|1558.2|1558.8|1558.2|1558.2|1557.4|4848
1612772520000|2021-02-08 08:22:00|1558.4|1557.8|1557.8|1557.2|1558.6|1557.8|1557.8|1557.2|2239
1612772530000|2021-02-08 08:22:10|1558|1557.4|1558.2|1557.4|1558.4|1557.8|1557.6|1557.2|5076
1612772540000|2021-02-08 08:22:20|1558|1557.2|1557.8|1557.2|1558|1557.4|1557.8|1557.2|0
1612772550000|2021-02-08 08:22:30|1558|1557.4|1557.2|1556.6|1558|1557.4|1557.2|1556.6|29707
1612772560000|2021-02-08 08:22:40|1557.4|1556.8|1557.4|1556.8|1557.6|1557|1557.2|1556.8|6280
1612772570000|2021-02-08 08:22:50|1557.2|1556.4|1556.6|1556.2|1557.2|1556.4|1556.6|1556.2|3047
1612772580000|2021-02-08 08:23:00|1556.4|1556|1556.8|1556.2|1557|1556.2|1556.2|1555.4|8615
1612772590000|2021-02-08 08:23:10|1556.6|1556.4|1556.6|1556.4|1556.8|1556.4|1556.4|1556|886
1612772600000|2021-02-08 08:23:20|1556.4|1556.2|1556.8|1556.4|1557|1556.6|1556.4|1556|3435
1612772610000|2021-02-08 08:23:30|1556.6|1556.2|1556.6|1555.8|1556.8|1556.2|1556.2|1555.6|1928
1612772620000|2021-02-08 08:23:40|1556.4|1556|1556|1555.2|1556.8|1556.2|1555.8|1555|6394
1612772630000|2021-02-08 08:23:50|1556.2|1555.6|1556.4|1556|1557|1556|1556.2|1555.6|9495
1612772640000|2021-02-08 08:24:00|1556.6|1556.2|1556|1555.4|1556.8|1556.4|1555.8|1555.4|5757
1612772650000|2021-02-08 08:24:10|1556.2|1555.6|1555.4|1555.2|1556.2|1556|1555.4|1555|5830
1612772660000|2021-02-08 08:24:20|1555.2|1555|1555.6|1555|1555.6|1555.2|1555.2|1554.4|9247
1612772670000|2021-02-08 08:24:30|1555.4|1555.2|1555.2|1554.6|1555.6|1555.2|1555.2|1554.6|8946
1612772680000|2021-02-08 08:24:40|1555|1554.4|1554|1553.2|1555.2|1554.6|1553.8|1553|4094
1612772690000|2021-02-08 08:24:50|1554.2|1553.6|1554.6|1554.4|1554.8|1554.4|1554|1553.2|11873
1612772700000|2021-02-08 08:25:00|1554.8|1554.6|1555.4|1554.6|1555.6|1554.8|1554.8|1554.4|5368
1612772710000|2021-02-08 08:25:10|1555.6|1554.8|1555.8|1555.2|1556|1555.6|1555.4|1554.8|6937
1612772720000|2021-02-08 08:25:20|1556|1555.4|1555.4|1554.6|1556|1555.6|1555|1554.6|6442
1612772730000|2021-02-08 08:25:30|1555.2|1554.8|1555.2|1554.6|1555.4|1555|1555|1554.4|1881
1612772740000|2021-02-08 08:25:40|1555.4|1555|1555.2|1554.6|1555.4|1555.2|1555|1554.4|1422
1612772750000|2021-02-08 08:25:50|1555|1555|1555.4|1554.8|1555.4|1555|1555|1554.6|31
1612772760000|2021-02-08 08:26:00|1555.2|1555|1555.4|1555|1555.4|1555|1555.2|1554.6|80
1612772770000|2021-02-08 08:26:10|1555.2|1554.8|1553.8|1553.2|1555.2|1554.8|1553.8|1553|6975
1612772780000|2021-02-08 08:26:20|1554||1554.2||1554.2||1554||0
1612772790000|2021-02-08 08:26:30|1553.8|1553|1553.4|1553|1553.8|1553.2|1553.2|1553|309
1612772800000|2021-02-08 08:26:40|1553.2|1553.2|1553.4|1552.8|1553.6|1553.2|1553|1552.4|5906
1612772810000|2021-02-08 08:26:50|1553.2|1552.6|1551.8|1551.4|1553.2|1552.6|1551.4|1551.2|8655
1612772820000|2021-02-08 08:27:00|1551.6|1551.2|1552.4|1551.8|1552.4|1552|1551.4|1551.2|6091
1612772830000|2021-02-08 08:27:10|1552.2|1551.6|1553|1552.4|1553.2|1552.6|1552.2|1551.6|7650
1612772840000|2021-02-08 08:27:20|1553.2|1552.6|1553.8|1553.2|1553.8|1553.6|1553|1552.2|9524
1612772850000|2021-02-08 08:27:30|1553.6|1553|1553.8|1553.2|1553.8|1553.2|1553.2|1552.6|1480
1612772860000|2021-02-08 08:27:40|1553.6|1553|1554|1553.2|1554.2|1554|1553.6|1552.8|5791
1612772870000|2021-02-08 08:27:50|1554.2|1553.6|1553.6|1553|1554.4|1553.6|1553.4|1553|2850
1612772880000|2021-02-08 08:28:00|1553.4|1553.2|1553.6|1553.2|1553.8|1553.2|1553.4|1553|506
1612772890000|2021-02-08 08:28:10|1553.8|1553|1552.8|1552.2|1553.8|1553.6|1552.8|1552.2|6123
1612772900000|2021-02-08 08:28:20|1552.6|1552.4|1553.2|1552.6|1553.4|1553|1552.6|1552.2|9483
1612772910000|2021-02-08 08:28:30|1553.4|1553|1554|1553.4|1554|1553.4|1553.4|1552.6|14117
1612772920000|2021-02-08 08:28:40|1554.2|1553.6|1553.8|1553.4|1554.2|1554|1553.8|1553|11925
1612772930000|2021-02-08 08:28:50|1554|1553.6|1554.8|1554|1554.8|1554.2|1554|1553.6|6730
1612772940000|2021-02-08 08:29:00|1554.6|1554.2|1554|1553.6|1554.6|1554.4|1554|1553.6|616
1612772950000|2021-02-08 08:29:10|1554.4|1553.8|1554.2|1554|1554.4|1554.2|1554.2|1553.6|574
1612772960000|2021-02-08 08:29:20|1554.4|1553.8|1554.4|1553.8|1554.4|1553.8|1554.2|1553.6|270
1612772970000|2021-02-08 08:29:30|1554.2|1553.6|1554.2|1553.6|1554.4|1554|1554.2|1553.6|410
1612772980000|2021-02-08 08:29:40|1554|1553.4|1553|1552.2|1554|1553.4|1552.6|1552|8972
1612772990000|2021-02-08 08:29:50|1553.2|1552.4|1553|1552.6|1553.2|1553|1553|1552.2|4212
1612773000000|2021-02-08 08:30:00|1553.2|1552.8|1552.8|1552.2|1553.2|1553|1552.6|1552|3738
1612773010000|2021-02-08 08:30:10|1552.6|1552|1553.2|1552.6|1553.6|1553.2|1552.6|1552|10234
1612773020000|2021-02-08 08:30:20|1553|1552.4|1554.2|1553.6|1554.2|1553.6|1553|1552.4|7591
1612773030000|2021-02-08 08:30:30|1553.8|1553.4|1553.8|1553.4|1553.8|1553.6|1553.4|1553.2|3023
1612773040000|2021-02-08 08:30:40|1553.6|1553.2|1553.8|1553.4|1553.8|1553.4|1553.6|1553.2|472
1612773050000|2021-02-08 08:30:50|1554|1553.6|1553|1552.8|1554|1553.6|1553|1552.4|5644
1612773060000|2021-02-08 08:31:00|1553.2|1552.6|1553.2|1552.6|1553.4|1552.8|1552.8|1552.4|9011
1612773080000|2021-02-08 08:31:20|1553.4|1552.8|1553.6|1553.4|1553.6|1553.4|1553.2|1552.8|4769
1612773090000|2021-02-08 08:31:30|1553.8|1553.6|1554.4|1553.8|1555|1554.2|1553.8|1553.6|5128
1612773100000|2021-02-08 08:31:40|1554.6|1554|1554.4|1554|1554.8|1554.2|1554|1553.4|1520
1612773110000|2021-02-08 08:31:50|1554.2|1553.8|1554.4|1554|1554.8|1554.2|1554|1553.4|7738
1612773120000|2021-02-08 08:32:00|1554.2|1553.8|1554.2|1553.4|1554.4|1553.8|1554|1553.2|1348
1612773130000|2021-02-08 08:32:10|1554.4|1553.6|1554.6|1553.8|1554.6|1554|1554.4|1553.6|82
1612773140000|2021-02-08 08:32:20|1554.4|1554|1556.4|1555.8|1556.4|1555.8|1554.4|1554|26297
1612773150000|2021-02-08 08:32:30|1556.2|1555.6|1557.2|1557|1557.2|1557|1556.2|1555.6|10809
1612773160000|2021-02-08 08:32:40|1557|1556.8|1557.6|1557.2|1558|1557.6|1556.8|1556.4|8486
1612773170000|2021-02-08 08:32:50|1558.2|1557.4|1558|1557.4|1558.2|1557.6|1557.8|1557.2|5535
1612773180000|2021-02-08 08:33:00|1557.8|1557.8|1557.8|1557.4|1557.8|1557.8|1557.8|1557.4|500
1612773190000|2021-02-08 08:33:10|1557.6|1557.2|1557.4|1557|1557.8|1557.2|1557|1556.4|7178
1612773200000|2021-02-08 08:33:20|1557.2||1557.4||1557.4||1557.2||0
1612773210000|2021-02-08 08:33:30|1557.2|1557.2|1558.4|1557.8|1558.6|1558|1557.2|1557|1533
1612773220000|2021-02-08 08:33:40|1558.6|1558|1558.2|1558|1558.6|1558|1558.2|1557.8|0
1612773230000|2021-02-08 08:33:50|1558|1557.8|1557.6|1557.2|1558.2|1557.8|1557.6|1557|10278
1612773240000|2021-02-08 08:34:00|1557.4|1557|1557.6|1557.2|1557.6|1557.2|1557.4|1557|575
1612773250000|2021-02-08 08:34:10|1557.8|1557.4|1558.6|1558|1558.8|1558|1557.6|1557.2|1609
1612773260000|2021-02-08 08:34:20|1558.8|1558.2|1558.4|1557.6|1558.8|1558.4|1558.2|1557.6|494
1612773270000|2021-02-08 08:34:30|1558.6|1557.8|1558.4|1557.6|1558.6|1558.2|1558.4|1557.6|130
1612773280000|2021-02-08 08:34:40|1558.6|1558|1558.6|1558|1558.6|1558|1558.4|1557.6|1861
1612773290000|2021-02-08 08:34:50|1558.4|1557.8|1557.4|1557|1558.4|1557.8|1557.4|1557|10007
1612773300000|2021-02-08 08:35:00|1557.2|1556.8|1557.4|1557|1557.4|1557|1557.2|1556.8|11343
1612773310000|2021-02-08 08:35:10|1557.2|1556.8|1556.8|1556|1557.4|1557|1556.8|1556|11607
1612773320000|2021-02-08 08:35:20|1556.6|1556.2|1556.2|1556|1556.6|1556.2|1556.2|1556|639
1612773330000|2021-02-08 08:35:30|1556|1555.8|1555.8|1555.4|1556.2|1555.8|1555.8|1555.4|4031
1612773340000|2021-02-08 08:35:40|1555.6|1555.2|1555|1554.4|1555.8|1555.2|1555|1554|3445
1612773350000|2021-02-08 08:35:50|1555.2|1554.6|1556|1555.4|1556|1555.8|1555|1554.4|8745
1612773360000|2021-02-08 08:36:00|1555.8|1555.2|1555|1554.4|1556|1555.4|1555|1554.4|954
1612773370000|2021-02-08 08:36:10|1555.2|1554.6|1554.6|1554.4|1555.2|1555|1554.6|1554|1244
1612773380000|2021-02-08 08:36:20|1554.8|1554.2|1554.4|1553.8|1555|1554.2|1554.2|1553.6|1845
1612773390000|2021-02-08 08:36:30|1554.6|1554|1555.2|1555|1555.8|1555|1554.6|1553.8|13530
1612773400000|2021-02-08 08:36:40|1555.4|1554.8|1554.8|1554.2|1555.6|1555|1554.6|1554.2|9858
1612773410000|2021-02-08 08:36:50|1555|1554.4|1555|1554.2|1555|1554.6|1555|1554.2|64
1612773420000|2021-02-08 08:37:00|1555.2|1554.4|1556.4|1555.6|1556.6|1556|1555.2|1554.4|3403
1612773430000|2021-02-08 08:37:10|1555.8|1555.4|1555.8|1555.2|1556.4|1555.4|1555.2|1555|3727
1612773440000|2021-02-08 08:37:20|1556|1555.4|1557.2|1556.8|1557.2|1556.8|1556|1555.4|7296
1612773450000|2021-02-08 08:37:30|1557|1556.6|1557.2|1556.6|1557.2|1556.6|1557|1556.4|0
1612773460000|2021-02-08 08:37:40|1557.4|1556.8|1557.6|1557|1557.6|1557|1557.2|1556.6|1710
1612773470000|2021-02-08 08:37:50|1557.8|1557.2|1556.8|1556.2|1557.8|1557.4|1556.8|1556|4148
1612773480000|2021-02-08 08:38:00|1556.6|1556|1556.4|1555.6|1556.8|1556.2|1556|1555.6|4000
1612773490000|2021-02-08 08:38:10|1556.2|1555.8|1556|1555.2|1556.2|1555.8|1555.8|1555.2|925
1612773500000|2021-02-08 08:38:20|1556.2|1555.4|1556.2|1555.6|1556.2|1555.8|1555.6|1555.2|3855
1612773510000|2021-02-08 08:38:30|1556|1555.4|1557.2|1556.4|1557.2|1556.6|1555.8|1555.2|1895
1612773520000|2021-02-08 08:38:40|1557|1556.6|1557.4|1556.6|1557.4|1556.6|1556.8|1556.6|399
1612773530000|2021-02-08 08:38:50|1557.2|1556.8|1557.8|1557|1558|1557|1557.2|1556.8|2000
1612773540000|2021-02-08 08:39:00|1558|1557.2|1558|1557.4|1558.6|1558|1557.8|1557.2|3260
1612773550000|2021-02-08 08:39:10|1557.8|1557.6|1557.4|1556.6|1557.8|1557.6|1557.2|1556.6|2601
1612773560000|2021-02-08 08:39:20|1557.6|1556.8|1558|1557.4|1558|1557.4|1557.4|1556.8|200
1612773570000|2021-02-08 08:39:30|1558.2|1557.6|1558.2|1557.8|1558.8|1558|1558.2|1557.4|2393
1612773580000|2021-02-08 08:39:40|1558.4||1558.2||1558.6||1558||2100
1612773590000|2021-02-08 08:39:50|1558|1557.6|1557.8|1557.2|1558.2|1557.6|1557.8|1557|1586
1612773600000|2021-02-08 08:40:00|1558|1557.4|1558|1557.4|1558|1557.6|1557.8|1557.2|0
1612773610000|2021-02-08 08:40:10|1557.8|1557.6|1558.6|1557.8|1558.6|1557.8|1557.8|1557.2|4457
1612773620000|2021-02-08 08:40:20|1559|1558|1559|1558.2|1559.2|1558.6|1558.8|1558|1840
1612773630000|2021-02-08 08:40:30|1559.2|1558.6|1559.6|1559|1559.8|1559.2|1559|1558.2|20704
1612773640000|2021-02-08 08:40:40|1559.2|1558.8|1559.6|1558.6|1559.6|1559|1558.8|1558.2|2216
1612773650000|2021-02-08 08:40:50|1559.2|1558.8|1558.4|1557.8|1559.6|1558.8|1558|1557.4|16797
1612773660000|2021-02-08 08:41:00|1558.2|1557.6|1558.4|1557.6|1558.4|1558|1557.8|1557.4|5398
1612773670000|2021-02-08 08:41:10|1558.2|1557.8|1558.6|1558|1558.6|1558.2|1558.2|1557.8|137
1612773680000|2021-02-08 08:41:20|1558.4|1557.8|1558.4|1557.6|1558.6|1558|1558.2|1557.6|500
1612773690000|2021-02-08 08:41:30|1558.6|1557.8|1558.2|1557.8|1558.6|1558|1558.2|1557.4|2825
1612773700000|2021-02-08 08:41:40|1558.4|1558|1558.4|1557.6|1558.6|1558.4|1558|1557.4|8829
1612773710000|2021-02-08 08:41:50|1558.6|1557.8|1559.2|1558.4|1559.6|1559.2|1558.4|1557.6|26931
1612773720000|2021-02-08 08:42:00|1559|1558.2|1559.8|1559|1559.8|1559|1558.6|1558|1647
1612773730000|2021-02-08 08:42:10|1559.6|1559.2|1560|1559.6|1560|1559.6|1559.4|1559.2|0
1612773740000|2021-02-08 08:42:20|1559.8|1559.4|1558.8|1558.2|1559.8|1559.4|1558.6|1558|5860
1612773750000|2021-02-08 08:42:30|1558.6|1558|1557.4|1556.6|1558.6|1558|1557.2|1556.4|4059
1612773760000|2021-02-08 08:42:40|1557.6|1556.8|1557|1556.4|1557.8|1557.4|1557|1556.2|865
1612773770000|2021-02-08 08:42:50|1557.4|1556.6|1557.6|1557.2|1557.6|1557.2|1557.2|1556.6|4962
1612773780000|2021-02-08 08:43:00|1558|1557.4|1557.4|1557|1558|1557.4|1557.4|1557|1340
1612773790000|2021-02-08 08:43:10|1557.8|1556.8|1556.2|1555.6|1557.8|1556.8|1556|1555.6|1163
1612773800000|2021-02-08 08:43:20|1556|1555.8|1555.8|1555.2|1556|1555.8|1555.8|1555|1850
1612773810000|2021-02-08 08:43:30|1556|1555.4|1556.4|1555.8|1556.4|1556|1555.8|1555.4|1086
1612773820000|2021-02-08 08:43:40|1556|1555.6|1557|1556.4|1557.8|1557.2|1556|1555.2|35082
1612773830000|2021-02-08 08:43:50|1557.2|1556.2|1556.6|1556|1557.2|1556.2|1556.2|1555.6|1698
1612773840000|2021-02-08 08:44:00|1556.4|1556.2|1557.4|1556.6|1557.4|1556.6|1556.4|1556.2|8925
1612773850000|2021-02-08 08:44:10|1557.2|1556.8|1556.6|1556.2|1557.2|1557|1556.4|1556|757
1612773860000|2021-02-08 08:44:20|1556.4|1556.4|1557.2|1556.8|1557.2|1556.8|1556.4|1556.4|2353
1612773870000|2021-02-08 08:44:30|1557|1556.6|1557|1556|1557.2|1556.6|1556.6|1556|2596
1612773880000|2021-02-08 08:44:40|1556.8|1556.2|1555.8|1555.2|1556.8|1556.2|1555.6|1555.2|3044
1612773890000|2021-02-08 08:44:50|1555.6|1555|1555.6|1555|1555.6|1555|1555|1554.4|3731
1612773900000|2021-02-08 08:45:00|1555.4|1554.8|1555.2|1555|1555.6|1555.2|1555|1554.6|3713
1612773910000|2021-02-08 08:45:10|1555.4|1555.2|1554.6|1554.2|1555.4|1555.2|1554.6|1554|700
1612773920000|2021-02-08 08:45:20|1554.4|1554|1555|1554.2|1555|1554.4|1554.4|1554|749
1612773930000|2021-02-08 08:45:30|1554.8|1554|1554.4|1554|1554.8|1554.2|1554.4|1553.8|544
1612773940000|2021-02-08 08:45:40|1554.2|1553.8|1553|1552.4|1554.2|1554|1553|1552.4|8663
1612773950000|2021-02-08 08:45:50|1552.8|1552.2|1552.4|1552|1553.2|1552.6|1552.4|1552|26957
1612773960000|2021-02-08 08:46:00|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.4|1552|913
1612773970000|2021-02-08 08:46:10|1552.4|1552|1552.6|1552|1552.6|1552.2|1552.4|1552|0
1612773980000|2021-02-08 08:46:20|1552.8|1552.2|1553|1552.6|1553|1552.6|1552.6|1552|3991
1612773990000|2021-02-08 08:46:30|1553.2|1552.8|1553.4|1552.6|1553.6|1553.2|1553.2|1552.6|4680
1612774000000|2021-02-08 08:46:40|1553.6|1553.2|1553.6|1553.4|1553.6|1553.4|1553.6|1553.2|477
1612774010000|2021-02-08 08:46:50|1553.4|1553.2|1554|1553.4|1554.2|1553.4|1553.2|1553|6141
1612774020000|2021-02-08 08:47:00|1553.8|1553.6|1553.2|1552.8|1554|1553.8|1553|1552.8|7075
1612774030000|2021-02-08 08:47:10|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.8|1552.2|1867
1612774040000|2021-02-08 08:47:20|1553|1552.6|1553.2|1553|1553.2|1553|1552.8|1552.4|744
1612774050000|2021-02-08 08:47:30|1553|1552.8|1553.2|1552.8|1553.2|1553|1553|1552.6|345
1612774060000|2021-02-08 08:47:40|1553.4|1553|1554.2|1553.8|1554.2|1553.8|1553.4|1552.8|3129
1612774070000|2021-02-08 08:47:50|1554|1554|1555.2|1554.8|1555.2|1554.8|1554|1554|3513
1612774080000|2021-02-08 08:48:00|1555|1554.6|1555.8|1555|1556|1555|1554.4|1554|2747
1612774090000|2021-02-08 08:48:10|1556|1555.2|1555.8|1555|1556|1555.2|1555.4|1555|1000
1612774100000|2021-02-08 08:48:20|1555.6|1555.2|1555.8|1555.2|1556|1555.4|1555.6|1555.2|450
1612774110000|2021-02-08 08:48:30|1556|1555.4|1555.8|1555.2|1556.2|1556|1555.6|1555.2|18965
1612774120000|2021-02-08 08:48:40|1555.6|1555|1555|1554.6|1555.6|1555|1554.6|1554.4|803
1612774130000|2021-02-08 08:48:50|1554.8|1554.4|1554.6|1554.2|1554.8|1554.6|1554.4|1554|3175
1612774140000|2021-02-08 08:49:00|1554.4|1554|1554.6|1554.2|1554.6|1554.2|1554.4|1554|345
1612774150000|2021-02-08 08:49:10|1554.4|1554|1554.4|1554|1554.4|1554|1554.2|1553.8|500
1612774160000|2021-02-08 08:49:20|1554.2||1554.4||1554.4||1554.2||0
1612774170000|2021-02-08 08:49:30|1554.6|1554.2|1554.4|1553.8|1554.8|1554.4|1554|1553.6|2603
1612774180000|2021-02-08 08:49:40|1554.2|1553.6|1552.8|1552.4|1554.2|1553.6|1552.8|1552.4|1182
1612774190000|2021-02-08 08:49:50|1553|1552.6|1553.2|1552.8|1553.2|1552.8|1552.6|1552.2|2431
1612774200000|2021-02-08 08:50:00|1553|1552.6|1552|1551.6|1553|1552.6|1552|1551.6|8331
1612774210000|2021-02-08 08:50:10|1551.8|1551.8|1552|1551.4|1552|1551.8|1551.6|1551|17640
1612774220000|2021-02-08 08:50:20|1551.8|1551.6|1552|1551.6|1552.2|1552|1551.8|1551.4|1019
1612774230000|2021-02-08 08:50:30|1552.2|1551.8|1551.8|1551.4|1552.2|1551.8|1551.8|1551.4|0
1612774240000|2021-02-08 08:50:40|1551.6|1551.6|1551.6|1551.2|1551.8|1551.6|1551.6|1551.2|801
1612774250000|2021-02-08 08:50:50|1551.4|1551|1550.8|1550.4|1551.6|1551|1550.8|1550.4|20699
1612774260000|2021-02-08 08:51:00|1550.6|1550.2|1551.4|1551|1551.4|1551.2|1550.2|1550|44433
1612774270000|2021-02-08 08:51:10|1551.2|1550.8|1551.2|1550.6|1551.8|1551.4|1551|1550.6|3887
1612774280000|2021-02-08 08:51:20|1551.4||1551.2||1551.4||1551.2||0
1612774290000|2021-02-08 08:51:30|1551|1550.4|1550.8|1550.2|1551|1550.4|1550.6|1550.2|0
1612774300000|2021-02-08 08:51:40|1551|1550.4|1550.4|1550|1551|1550.6|1550|1549.8|36516
1612774310000|2021-02-08 08:51:50|1550.6|1550.2|1550.8|1550.4|1551|1550.6|1550.2|1550.2|9472
1612774320000|2021-02-08 08:52:00|1551|1550.6|1551|1550.8|1551|1550.8|1550.8|1550.4|5966
1612774330000|2021-02-08 08:52:10|1551.2|1550.6|1551.2|1550.8|1551.4|1551.2|1551|1550.6|6895
1612774340000|2021-02-08 08:52:20|1551.4|1551|1551.4|1551|1551.4|1551.2|1551.2|1550.8|1462
1612774350000|2021-02-08 08:52:30|1551.2|1550.8|1551|1550.4|1551.4|1550.8|1551|1550.4|12518
1612774360000|2021-02-08 08:52:40|1550.8|1550.2|1550.6|1550.2|1550.8|1550.2|1550.4|1550.2|1286
1612774370000|2021-02-08 08:52:50|1550.4|1550.4|1550.6|1550.2|1550.8|1550.4|1550.2|1550|6504
1612774380000|2021-02-08 08:53:00|1550.8|1550|1550.6|1550|1550.8|1550|1550.2|1550|3298
1612774390000|2021-02-08 08:53:10|1550.8|1550.2|1551.4|1550.8|1551.6|1551.2|1550.6|1550.2|6870
1612774400000|2021-02-08 08:53:20|1551.2|1551|1551.6|1551.2|1551.8|1551.4|1551.2|1551|300
1612774410000|2021-02-08 08:53:30|1551.8|1551.4|1551.4|1551|1551.8|1551.6|1551.4|1551|3724
1612774420000|2021-02-08 08:53:40|1551.2|1550.8|1550.6|1550|1551.2|1550.8|1550.6|1550|1342
1612774430000|2021-02-08 08:53:50|1550.8|1550.2|1550.6|1550.2|1550.8|1550.2|1550.6|1550.2|0
1612774440000|2021-02-08 08:54:00|1550.4|1550|1550.4|1550|1550.4|1550.2|1550.2|1550|3750
1612774450000|2021-02-08 08:54:10|1550.2|1549.8|1550.2|1550|1550.4|1550|1549.6|1549.2|4930
1612774460000|2021-02-08 08:54:20|1550.4|1550.2|1550.6|1550|1550.8|1550.6|1550.4|1550|5363
1612774470000|2021-02-08 08:54:30|1551.2|1550.2|1552|1551.6|1552.4|1552.2|1551|1550|17972
1612774480000|2021-02-08 08:54:40|1551.6|1551.4|1551.8|1551.6|1551.8|1551.6|1551.4|1550.8|4164
1612774490000|2021-02-08 08:54:50|1552|1551.4|1552.6|1552|1553.2|1552.4|1551.6|1551.4|8807
1612774500000|2021-02-08 08:55:00|1552.4|1552.2|1552.6|1552.2|1552.6|1552.4|1552.4|1552|3069
1612774510000|2021-02-08 08:55:10|1552.4|1552|1552.2|1551.6|1552.6|1552.2|1552.2|1551.6|4570
1612774520000|2021-02-08 08:55:20|1551.4|1551.4|1551|1550.8|1551.6|1551.4|1551|1550.6|1142
1612774530000|2021-02-08 08:55:30|1550.8|1550.4|1550.8|1550.2|1551|1550.8|1550.6|1550.2|7199
1612774540000|2021-02-08 08:55:40|1550.6|1550|1550.6|1550.2|1550.6|1550.4|1550.4|1550|1383
1612774550000|2021-02-08 08:55:50|1550.2|1550|1550.8|1550.6|1550.8|1550.6|1550|1549.8|10372
1612774560000|2021-02-08 08:56:00|1550.6|1550.4|1550.8|1550.4|1550.8|1550.6|1550.4|1550|4693
1612774570000|2021-02-08 08:56:10|1550.6|1550.2|1550.6|1550|1550.8|1550.4|1550.2|1549.8|4192
1612774580000|2021-02-08 08:56:20|1550.4|1549.8|1550.4|1550|1550.6|1550.2|1550.2|1549.8|2777
1612774590000|2021-02-08 08:56:30|1550.2||1550.4||1550.4||1550.2||1570
1612774600000|2021-02-08 08:56:40|1550.6|1550.2|1550.8|1550.4|1550.8|1550.6|1550.6|1550|1510
1612774610000|2021-02-08 08:56:50|1550.6|1550.6|1551|1550.6|1551|1550.8|1550.6|1550.6|3263
1612774620000|2021-02-08 08:57:00|1550.8|1550.4|1550.6|1550.4|1550.8|1550.4|1550.6|1550|267
1612774630000|2021-02-08 08:57:10|1550.8||1550.6||1550.8||1550.6||0
1612774640000|2021-02-08 08:57:20|1550.8|1550.2|1550.6|1550.2|1550.8|1550.2|1550.4|1550.2|2193
1612774650000|2021-02-08 08:57:30|1550.4|1550|1552.2|1551.4|1552.2|1551.8|1550.4|1550|12857
1612774660000|2021-02-08 08:57:40|1552|1551.6|1552|1551.8|1552|1551.8|1552|1551.6|500
1612774670000|2021-02-08 08:57:50|1552.2|1552|1552.4|1552.2|1552.8|1552.4|1552.2|1551.8|4799
1612774680000|2021-02-08 08:58:00|1552.2|1552|1552.4|1552|1552.6|1552.2|1552.2|1551.8|3696
1612774690000|2021-02-08 08:58:10|1552.2|1551.8|1552|1551.4|1552.2|1551.8|1551.8|1551.4|2525
1612774700000|2021-02-08 08:58:20|1551.8|1551.2|1551.4|1551|1552|1551.2|1551.4|1551|3198
1612774710000|2021-02-08 08:58:30|1551.2|1551.2|1551.4|1551|1551.4|1551.2|1551|1550.8|4290
1612774720000|2021-02-08 08:58:40|1551.6|1551.2|1552.2|1551.8|1552.2|1551.8|1551.6|1551.2|2078
1612774730000|2021-02-08 08:58:50|1552|1552|1552.6|1552.2|1552.8|1552.2|1552|1551.8|1185
1612774740000|2021-02-08 08:59:00|1552.4|1552|1552.6|1552.2|1552.6|1552.4|1552.2|1551.8|205
1612774760000|2021-02-08 08:59:20|1552.8|1552.4|1553|1552.6|1553|1552.6|1552.6|1552.2|3797
1612774770000|2021-02-08 08:59:30|1552.8|1552.4|1554|1553.6|1554|1553.6|1552.8|1552.4|6784
1612774780000|2021-02-08 08:59:40|1554.2|1553.8|1554|1553.6|1554.4|1554|1554|1553.6|134
1612774790000|2021-02-08 08:59:50|1553.8|1553.8|1553.2|1552.8|1554.6|1554.2|1553.2|1552.8|16864
1612774800000|2021-02-08 09:00:00|1553.4|1552.6|1553.8|1553.4|1553.8|1553.6|1552.8|1552.4|6944
1612774810000|2021-02-08 09:00:10|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.4|1553|3863
1612774820000|2021-02-08 09:00:20|1553.8|1553.4|1554.4|1553.8|1554.6|1554.2|1553.6|1553.2|11637
1612774830000|2021-02-08 09:00:30|1554.6|1554|1555.4|1555|1555.4|1555|1554.4|1553.8|3819
1612774840000|2021-02-08 09:00:40|1555.6|1555.2|1555.4|1555|1555.8|1555.4|1555.4|1555|5580
1612774850000|2021-02-08 09:00:50|1555.2|1555.2|1556|1555.2|1556|1555.8|1555.2|1555.2|2658
1612774860000|2021-02-08 09:01:00|1555.8|1555|1555.8|1555.4|1556|1555.8|1555.6|1555|5354
1612774870000|2021-02-08 09:01:10|1555.6|1555.6|1556.2|1555.8|1556.2|1556|1555.6|1555.6|14734
1612774880000|2021-02-08 09:01:20|1556|1555.6|1556|1555.6|1556.2|1556|1555.8|1555.6|3821
1612774890000|2021-02-08 09:01:30|1556.2|1555.8|1556.8|1556.4|1556.8|1556.6|1556|1555.8|1522
1612774900000|2021-02-08 09:01:40|1556.6|1556.2|1556.2|1556|1556.8|1556.4|1556.2|1555.8|9
1612774910000|2021-02-08 09:01:50|1556.4|1556.2|1556.8|1556.4|1557|1556.6|1556.4|1556|6045
1612774920000|2021-02-08 09:02:00|1556.6|1556.2|1556.4|1555.8|1556.6|1556.2|1555.8|1555.6|8515
1612774930000|2021-02-08 09:02:10|1556.6|1556|1556.6|1556.2|1556.6|1556.2|1556.6|1556|2500
1612774940000|2021-02-08 09:02:20|1556.8|1556|1557.2|1557|1557.6|1557.2|1556.6|1556|6594
1612774950000|2021-02-08 09:02:30|1557|1556.8|1557.2|1556.8|1557.2|1557|1557|1556.6|224
1612774960000|2021-02-08 09:02:40|1557|1556.6|1557.4|1557|1557.4|1557.2|1556.8|1556.6|1652
1612774970000|2021-02-08 09:02:50|1557.2|1557.2|1557.4|1557|1557.4|1557.2|1557.2|1557|0
1612774990000|2021-02-08 09:03:10|1557.2|1557.2|1557.2|1556.8|1557.2|1557.2|1556.8|1556.6|2090
1612775000000|2021-02-08 09:03:20|1557|1556.6|1558|1557.6|1558|1557.6|1556.8|1556.6|3003
1612775010000|2021-02-08 09:03:30|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.8|1557.4|600
1612775020000|2021-02-08 09:03:40|1557.8|1557.8|1558|1557.6|1558|1557.8|1557.8|1557.6|1026
1612775030000|2021-02-08 09:03:50|1557.8|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|9
1612775040000|2021-02-08 09:04:00|1557.4|1557|1557.2|1556.8|1557.4|1557|1557|1556.6|4829
1612775050000|2021-02-08 09:04:10|1557.4|1557|1557.8|1557.4|1557.8|1557.4|1557.4|1557|1245
1612775060000|2021-02-08 09:04:20|1557.6|1557.6|1557.6|1557.2|1557.6|1557.6|1557.4|1557.2|600
1612775070000|2021-02-08 09:04:30|1557.8|1557.4|1558.8|1558.2|1558.8|1558.4|1557.8|1557.4|5169
1612775080000|2021-02-08 09:04:40|1558.6|1558|1558.2|1557.6|1558.6|1558|1558|1557.6|2
1612775090000|2021-02-08 09:04:50|1558|1557.8|1558.2|1557.8|1558.4|1558.2|1558|1557.4|2737
1612775100000|2021-02-08 09:05:00|1558.4|1558|1558.6|1558.2|1558.6|1558.2|1558.4|1558|1600
1612775110000|2021-02-08 09:05:10|1558.4|1558|1558|1557.6|1558.6|1558.4|1557.8|1557.6|7876
1612775120000|2021-02-08 09:05:20|1558.2|1557.8|1559|1558.6|1559|1558.6|1558.2|1557.8|3768
1612775130000|2021-02-08 09:05:30|1558.8|1558.4|1558.4|1558|1558.8|1558.4|1558.4|1558|1095
1612775140000|2021-02-08 09:05:40|1558.2|1558.2|1558.4|1558|1558.4|1558.2|1558.2|1558|828
1612775150000|2021-02-08 09:05:50|1558.2|1558.2|1558.2|1557.6|1558.2|1558.2|1558.2|1557.6|502
1612775160000|2021-02-08 09:06:00|1558|1558|1557.8|1557.4|1558|1558|1557.8|1557.4|1126
1612775170000|2021-02-08 09:06:10|1558|1557.6|1558.4|1557.8|1558.4|1558|1558|1557.4|4290
1612775180000|2021-02-08 09:06:20|1558|1558|1557.4|1557.2|1558.4|1558|1557.4|1557.2|2439
1612775190000|2021-02-08 09:06:30|1557.6|1557.4|1557.6|1557.2|1557.8|1557.4|1557.4|1557|127
1612775200000|2021-02-08 09:06:40|1557.4|1557.4|1558.6|1558.2|1559|1558.4|1557.4|1557.4|35713
1612775210000|2021-02-08 09:06:50|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558.8|1558.4|871
1612775220000|2021-02-08 09:07:00|1559|1558.6|1559.4|1558.8|1559.4|1559|1559|1558.6|3311
1612775230000|2021-02-08 09:07:10|1559.2|1559|1559.6|1559.2|1559.8|1559.2|1559.2|1558.8|487
1612775240000|2021-02-08 09:07:20|1559.8|1559|1560|1559.4|1560|1559.6|1559.8|1559|1
1612775250000|2021-02-08 09:07:30|1559.8|1559|1558.6|1558.2|1560|1559.2|1558.6|1558.2|12913
1612775260000|2021-02-08 09:07:40|1558.8|1558.4|1558.8|1558|1558.8|1558.4|1558.8|1558|22
1612775270000|2021-02-08 09:07:50|1558.4|1558.2|1558.8|1558.2|1558.8|1558.2|1558.4|1558|2126
1612775280000|2021-02-08 09:08:00|1558.6|1558.4|1559.2|1558.8|1559.2|1558.8|1558.6|1558.2|3245
1612775290000|2021-02-08 09:08:10|1559|1558.6|1559.2|1559|1559.4|1559.2|1559|1558.2|3616
1612775300000|2021-02-08 09:08:20|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.4|1559|1
1612775310000|2021-02-08 09:08:30|1559|1558.8|1558.4|1558|1559|1558.8|1558.2|1558|6481
1612775320000|2021-02-08 09:08:40|1558.2|1558.2|1558|1557.6|1558.4|1558.2|1558|1557.4|391
1612775330000|2021-02-08 09:08:50|1557.8|1557.4|1557.8|1557.4|1557.8|1557.6|1557.8|1557.4|210
1612775340000|2021-02-08 09:09:00|1558|1557.6|1558|1557.8|1558.4|1558|1557.8|1557.4|1943
1612775350000|2021-02-08 09:09:10|1558.2|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1557.6|552
1612775360000|2021-02-08 09:09:20|1558.2|1558|1558.4|1558.2|1558.4|1558.2|1558.2|1557.8|0
1612775370000|2021-02-08 09:09:30|1558.2|1558|1558.2|1558|1558.4|1558|1558|1557.6|2357
1612775380000|2021-02-08 09:09:40|1558.4|1557.8|1559|1558.2|1559|1558.4|1558.4|1557.8|825
1612775390000|2021-02-08 09:09:50|1558.8||1559||1559||1558.8||0
1612775400000|2021-02-08 09:10:00|1558.8|1558.4|1559|1558.6|1559.2|1558.8|1558.8|1558.4|1536
1612775410000|2021-02-08 09:10:10|1559.2|1558.8|1559.4|1559|1559.6|1559.4|1559.2|1558.6|650
1612775420000|2021-02-08 09:10:20|1559.2|1558.8|1559.6|1559|1559.6|1559|1559.2|1558.8|450
1612775430000|2021-02-08 09:10:30|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1559|600
1612775440000|2021-02-08 09:10:40|1559.2|1558.8|1559|1558.4|1559.2|1558.8|1559|1558.4|423
1612775450000|2021-02-08 09:10:50|1558.8|1558.6|1559|1558.6|1559|1558.8|1558.8|1558.6|776
1612775460000|2021-02-08 09:11:00|1559.2|1558.8|1559.2|1558.8|1559.2|1558.8|1559|1558.6|0
1612775470000|2021-02-08 09:11:10||1558.6||1558.6||1558.8||1558.6|0
1612775480000|2021-02-08 09:11:20|1559|1559|1559|1558.6|1559|1559|1559|1558.6|6795
1612775490000|2021-02-08 09:11:30|1558.8|1558.4|1561.2|1560.6|1561.2|1560.6|1558.6|1558.4|71468
1612775500000|2021-02-08 09:11:40|1561|1560.4|1560.2|1559.8|1561.2|1560.4|1560|1559.8|11420
1612775510000|2021-02-08 09:11:50|1560|1559.6|1559.6|1559.2|1560|1559.6|1559.6|1559.2|437
1612775520000|2021-02-08 09:12:00|1559.4|1559|1560.2|1559.6|1560.2|1560|1559.4|1559|5495
1612775530000|2021-02-08 09:12:10|1560|1559.8|1560|1559.4|1560.2|1559.8|1560|1559.4|0
1612775540000|2021-02-08 09:12:20|1560.2|1559.6|1560|1559.6|1560.2|1560|1560|1559.6|2478
1612775550000|2021-02-08 09:12:30|1560.2|1559.8|1559.8|1559.6|1560.2|1559.8|1559.8|1559.6|3553
1612775560000|2021-02-08 09:12:40|1560|1560|1560.2|1560|1560.4|1560.2|1560|1559.6|3875
1612775570000|2021-02-08 09:12:50|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.4|1560.2|14
1612775580000|2021-02-08 09:13:00|1560.8|1560.4|1561.4|1561|1561.4|1561|1560.8|1560.4|0
1612775590000|2021-02-08 09:13:10|1561.2|1560.8|1561|1560.8|1561.2|1560.8|1561|1560.8|3670
1612775600000|2021-02-08 09:13:20|1560.8|1560.6|1561|1560.4|1561|1560.6|1560.8|1560.4|727
1612775610000|2021-02-08 09:13:30|1561.2|1560.6|1561.4|1561|1561.4|1561.2|1561.2|1560.6|3063
1612775620000|2021-02-08 09:13:40|1561.6|1561.2|1561.8|1561.2|1561.8|1561.6|1561.6|1561|675
1612775630000|2021-02-08 09:13:50|1562|1561.4|1562.2|1561.8|1562.2|1561.8|1561.8|1561.4|830
1612775640000|2021-02-08 09:14:00|1562.4|1562|1561.6|1561.2|1562.4|1562.2|1561.6|1561.2|4291
1612775650000|2021-02-08 09:14:10|1561.8|1561.4|1561.8|1561.6|1561.8|1561.6|1561.6|1561.2|560
1612775660000|2021-02-08 09:14:20|1562|1561.8|1562.6|1561.8|1562.6|1562|1561.8|1561.6|28351
1612775670000|2021-02-08 09:14:30|1562.2|1561.6|1561.8|1561.4|1562.6|1561.8|1561.8|1561.4|728
1612775680000|2021-02-08 09:14:40|1561.6|1561.2|1561.2|1560.8|1561.8|1561.6|1561|1560.6|32599
1612775690000|2021-02-08 09:14:50||1561||1560.8||1561||1560.8|1762
1612775700000|2021-02-08 09:15:00|1561.4|1561|1560.8|1560.4|1561.6|1561.4|1560.8|1560.4|6435
1612775710000|2021-02-08 09:15:10|1561|1560.6|1561|1560.8|1561.2|1560.8|1561|1560.6|4092
1612775720000|2021-02-08 09:15:20|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|200
1612775730000|2021-02-08 09:15:30|1560.6|1560.2|1559.8|1559.6|1560.6|1560.2|1559.8|1559.6|8237
1612775740000|2021-02-08 09:15:40|1560|1559.8|1560.2|1559.8|1560.4|1560.2|1560|1559.6|13272
1612775750000|2021-02-08 09:15:50|1560.4|1560|1560.4|1560|1560.4|1560.2|1560.4|1560|1587
1612775760000|2021-02-08 09:16:00|1560.2|1559.8|1560.2|1559.8|1560.4|1559.8|1560|1559.8|0
1612775770000|2021-02-08 09:16:10|1560|1559.6|1560|1559.8|1560|1559.8|1559.8|1559.6|1909
1612775780000|2021-02-08 09:16:20|1560.2|1560|1560.4|1559.8|1560.4|1560.2|1560.2|1559.8|1599
1612775790000|2021-02-08 09:16:30||1560||1560||1560.2||1560|799
1612775800000|2021-02-08 09:16:40|1560.2|1559.8|1560|1559.6|1560.4|1560|1560|1559.6|308
1612775810000|2021-02-08 09:16:50|1560.2|1559.8|1560.4|1560|1560.4|1560|1560|1559.6|2379
1612775820000|2021-02-08 09:17:00|1560.6|1560.2|1560.8|1560.4|1561|1560.8|1560.6|1560|4731
1612775830000|2021-02-08 09:17:10|1560.6|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|675
1612775840000|2021-02-08 09:17:20||1560.6||1560.4||1560.6||1560.4|0
1612775850000|2021-02-08 09:17:30|1561|1560.6|1560.4|1560|1561|1560.6|1560.2|1560|3619
1612775860000|2021-02-08 09:17:40|1560.6|1560.2|1560.8|1560.4|1561|1560.6|1560.6|1560|1459
1612775870000|2021-02-08 09:17:50|1561|1560.2|1561|1560.4|1561|1560.4|1560.8|1560.2|0
1612775880000|2021-02-08 09:18:00|1561.2|1560.8|1561.4|1560.8|1561.4|1561.2|1561.2|1560.4|8444
1612775890000|2021-02-08 09:18:10|1561.6|1561.2|1561.8|1561.4|1561.8|1561.4|1561.6|1561.2|200
1612775900000|2021-02-08 09:18:20|1562|1561.6|1562|1561.6|1562|1561.8|1562|1561.6|0
1612775910000|2021-02-08 09:18:30|1562.2|1561.8|1562.4|1561.8|1562.6|1562|1562.2|1561.8|625
1612775920000|2021-02-08 09:18:40||1562||1562.2||1562.2||1561.8|0
1612775930000|2021-02-08 09:18:50|1562.6|1562.4|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|975
1612775940000|2021-02-08 09:19:00|1562.8|1562.4|1562.6|1562.2|1562.8|1562.6|1562.4|1562.2|10023
1612775950000|2021-02-08 09:19:10|1562.4|1562|1562.2|1561.6|1562.4|1562|1562|1561.6|3825
1612775960000|2021-02-08 09:19:20|1562|1562|1562.2|1562|1562.4|1562|1562|1561.6|2247
1612775970000|2021-02-08 09:19:30|1562|1561.8|1562|1561.4|1562.2|1562|1561.4|1561.2|15068
1612775980000|2021-02-08 09:19:40|1561.8|1561.2|1560.6|1560|1561.8|1561.4|1560.6|1560|21276
1612775990000|2021-02-08 09:19:50|1560.4|1559.8|1560.2|1559.8|1560.6|1559.8|1560|1559.6|936
1612776000000|2021-02-08 09:20:00|1560|1560|1559.6|1559.2|1560|1560|1559.4|1559|450
1612776010000|2021-02-08 09:20:10|1559.8|1559.4|1559.8|1559.2|1559.8|1559.4|1559.8|1559.2|1150
1612776020000|2021-02-08 09:20:20|1560|1559.4|1559.6|1559.2|1560.2|1560|1559.4|1559.2|4960
1612776030000|2021-02-08 09:20:30|1559.8|1559.4|1559.8|1559.4|1559.8|1559.6|1559.6|1559.2|2547
1612776040000|2021-02-08 09:20:40|1560|1559.6|1560.2|1559.8|1560.2|1560|1559.8|1559.4|3698
1612776050000|2021-02-08 09:20:50|1560.4|1560|1560.4|1560|1560.6|1560.4|1560.4|1560|5303
1612776060000|2021-02-08 09:21:00|1560.2|1559.8|1558.8|1558.4|1560.2|1559.8|1558.8|1558.4|4003
1612776070000|2021-02-08 09:21:10|1558.6|1558.2|1557.4|1556.8|1558.6|1558.2|1557.2|1556.6|11731
1612776080000|2021-02-08 09:21:20|1557.6|1557|1557.8|1557.4|1558|1557.6|1557.6|1556.8|3684
1612776090000|2021-02-08 09:21:30|1558|1557.6|1558.4|1558|1558.4|1558|1558|1557.4|6184
1612776100000|2021-02-08 09:21:40|1558.6|1558.2|1559.2|1558.6|1559.2|1558.6|1558.2|1557.6|4955
1612776110000|2021-02-08 09:21:50||1558.8||1559||1559||1558.8|0
1612776120000|2021-02-08 09:22:00|1559|1558.8|1560.4|1559.8|1560.4|1559.8|1559|1558.8|1503
1612776130000|2021-02-08 09:22:10|1560.2|1559.6|1559.6|1559.2|1560.2|1559.6|1559.4|1559|649
1612776140000|2021-02-08 09:22:20|1559.8|1559.4|1559.8|1559.2|1560|1559.6|1559.4|1559|11
1612776150000|2021-02-08 09:22:30|1559.6|1559.4|1559.8|1559.2|1559.8|1559.6|1559.6|1559.2|140
1612776160000|2021-02-08 09:22:40||1559.4||1559.6||1559.6||1559.4|480
1612776170000|2021-02-08 09:22:50|1559.6|1559.4|1559.2|1559|1560|1559.8|1559.2|1559|5171
1612776180000|2021-02-08 09:23:00|1559.4|1559.2|1559.8|1559.4|1559.8|1559.4|1559.4|1559.2|2436
1612776190000|2021-02-08 09:23:10|1560|1559.6|1559.8|1559.4|1560|1559.6|1559.8|1559.4|806
1612776200000|2021-02-08 09:23:20|1559.4|1559.2|1559|1558.8|1559.6|1559.4|1559|1558.6|5099
1612776210000|2021-02-08 09:23:30|1558.8|1558.6|1559|1558.4|1559|1558.8|1558.8|1558.4|5665
1612776220000|2021-02-08 09:23:40|1558.6|1558.2|1558.4|1558|1559|1558.2|1558.4|1558|3337
1612776230000|2021-02-08 09:23:50|1558.2||1558.4||1558.4||1558.2||1274
1612776240000|2021-02-08 09:24:00|1558.2|1558.2|1558.6|1558.2|1558.6|1558.4|1558.2|1558|3211
1612776250000|2021-02-08 09:24:10|1558.8|1558.4|1559|1558.8|1559|1558.8|1558.8|1558.4|331
1612776260000|2021-02-08 09:24:20|1559.2|1559|1559.2|1559|1559.4|1559|1559.2|1558.6|1826
1612776270000|2021-02-08 09:24:30|1559|1558.8|1559.2|1558.8|1559.2|1559|1559|1558.8|728
1612776280000|2021-02-08 09:24:40|1559.4|1559|1559.2|1559|1559.4|1559.2|1559.2|1559|387
1612776290000|2021-02-08 09:24:50|1559|1558.8|1559.6|1559.2|1559.6|1559.2|1559|1558.8|1902
1612776300000|2021-02-08 09:25:00|1559.4|1559|1560|1559.4|1560|1559.6|1559.2|1559|655
1612776310000|2021-02-08 09:25:10|1560.2|1559.6|1560.2|1559.8|1560.4|1560|1560|1559.6|1347
1612776320000|2021-02-08 09:25:20|1560|1560|1560|1559.8|1560.2|1560|1560|1559.8|123
1612776330000|2021-02-08 09:25:30|1559.8|1559.6|1559.8|1559.2|1559.8|1559.6|1559.4|1559.2|2045
1612776340000|2021-02-08 09:25:40|1560|1559.4|1560|1559.2|1560|1559.8|1560|1559.2|580
1612776350000|2021-02-08 09:25:50||1559.4||1559.4||1559.4||1559.4|0
1612776360000|2021-02-08 09:26:00|1559.8|1559.6|1559.6|1559.4|1560|1559.6|1559.6|1559.4|1429
1612776370000|2021-02-08 09:26:10|1560|1559.6|1559.4|1559|1560|1559.8|1559.4|1559|14386
1612776380000|2021-02-08 09:26:20|1559.6|1559.2|1560.4|1560.2|1560.4|1560.2|1559.4|1559.2|15365
1612776390000|2021-02-08 09:26:30|1560.6|1560|1560.6|1560.2|1560.6|1560.2|1560.6|1560|1832
1612776400000|2021-02-08 09:26:40|1560.4|1560|1560.4|1560|1560.4|1560|1560.4|1559.8|225
1612776410000|2021-02-08 09:26:50|1560.2|1559.8|1560.4|1560|1560.4|1560|1560|1559.8|1305
1612776420000|2021-02-08 09:27:00|1560.6|1560.2|1560.6|1560.4|1560.6|1560.4|1560.6|1560|1910
1612776440000|2021-02-08 09:27:20|1560.8|1560.6|1560.8|1560.6|1560.8|1560.6|1560.8|1560.4|851
1612776450000|2021-02-08 09:27:30|1561|1560.8|1561.4|1561|1561.4|1561.2|1561|1560.8|3625
1612776460000|2021-02-08 09:27:40|1561.2|1560.8|1561|1560.8|1561.4|1560.8|1561|1560.6|1403
1612776470000|2021-02-08 09:27:50|1560.8|1560.6|1561.2|1560.8|1561.2|1560.8|1560.8|1560.4|4646
1612776480000|2021-02-08 09:28:00|1561|1560.6|1561.2|1560.8|1561.2|1560.8|1560.8|1560.6|340
1612776490000|2021-02-08 09:28:10|1561|1561|1561.6|1561.2|1561.8|1561.4|1561|1560.8|7685
1612776500000|2021-02-08 09:28:20|1561.4|1561|1561.2|1560.6|1561.4|1561|1561|1560.6|303
1612776510000|2021-02-08 09:28:30|1561|1560.8|1561|1560.6|1561.2|1560.8|1560.8|1560.6|783
1612776520000|2021-02-08 09:28:40|1560.8|1560.4|1561|1560.6|1561|1560.6|1560.6|1560.4|282
1612776530000|2021-02-08 09:28:50|1561.2|1560.8|1561.6|1561.2|1561.6|1561.4|1561.2|1560.6|1192
1612776540000|2021-02-08 09:29:00|1561.4|1561|1561.4|1561|1561.4|1561|1561.2|1561|224
1612776550000|2021-02-08 09:29:10|1561.2|1560.8|1561.2|1560.6|1561.2|1560.8|1561.2|1560.6|509
1612776560000|2021-02-08 09:29:20|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1142
1612776570000|2021-02-08 09:29:30|1560.6|1560.2|1560.4|1560.2|1560.8|1560.2|1560.2|1560|3250
1612776580000|2021-02-08 09:29:40|1560.6|1560|1559.8|1559.4|1560.6|1560|1559.6|1559.4|31570
1612776590000|2021-02-08 09:29:50|1559.6||1559.6||1559.6||1559.6||0
1612776600000|2021-02-08 09:30:00|1559.4|1559.2|1559|1558.4|1559.4|1559.2|1559|1558.4|16654
1612776610000|2021-02-08 09:30:10|1559.2|1558.6|1559.4|1559|1559.4|1559.2|1559.2|1558.6|4827
1612776620000|2021-02-08 09:30:20|1559.6|1559.2|1559|1558.4|1559.6|1559.2|1558.6|1558.4|801
1612776630000|2021-02-08 09:30:30|1558.8||1559||1559||1558.8||0
1612776640000|2021-02-08 09:30:40|1558.8|1558.6|1558.4|1558.2|1559|1558.6|1558.2|1558|7071
1612776650000|2021-02-08 09:30:50|1558.6|1558|1558.8|1558.2|1558.8|1558.6|1558.6|1558|2579
1612776660000|2021-02-08 09:31:00|1558.6|1558|1558.6|1558.2|1558.6|1558.4|1558.4|1558|1191
1612776670000|2021-02-08 09:31:10||1558.4||1558.2||1558.4||1558.2|180
1612776680000|2021-02-08 09:31:20|1558.4|1558|1558.6|1558.2|1558.6|1558.4|1558.2|1558|2708
1612776690000|2021-02-08 09:31:30|1558.4|1558.4|1559|1558.2|1559|1558.8|1558.4|1558.2|2985
1612776700000|2021-02-08 09:31:40|1558.8|1558.4|1560|1559.6|1560|1559.6|1558.8|1558.4|4684
1612776720000|2021-02-08 09:32:00|1560.2|1559.8|1559.6|1559.2|1560.2|1559.8|1559.2|1559|8185
1612776730000|2021-02-08 09:32:10|1559.8|1559.4|1560|1559.4|1560|1559.6|1559.8|1559.4|267
1612776740000|2021-02-08 09:32:20|1559.8|1559.6|1560.4|1559.8|1560.4|1560|1559.8|1559.6|479
1612776750000|2021-02-08 09:32:30|1560.6|1560|1560.4|1560|1560.8|1560.4|1560.4|1559.8|2048
1612776760000|2021-02-08 09:32:40|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1559.6|1559.4|1415
1612776770000|2021-02-08 09:32:50||1559.4||1559.4||1559.4||1559.4|0
1612776780000|2021-02-08 09:33:00|1559.8|1559.6|1560.2|1559.6|1560.2|1560|1559.8|1559.4|2410
1612776790000|2021-02-08 09:33:10|1560.4|1559.8|1560.4|1559.8|1560.4|1559.8|1560.4|1559.8|0
1612776800000|2021-02-08 09:33:20||1559.6||1559.8||1559.8||1559.6|0
1612776810000|2021-02-08 09:33:30|1560|1559.6|1560|1559.6|1560.4|1559.6|1559.4|1559.2|2370
1612776820000|2021-02-08 09:33:40|1560.2|1559.8|1560.4|1560|1560.4|1560|1560.2|1559.8|1700
1612776830000|2021-02-08 09:33:50||1559.8||1560||1560.2||1559.8|0
1612776840000|2021-02-08 09:34:00|1560.2|1559.8|1560|1559.8|1560.4|1559.8|1560|1559.6|705
1612776850000|2021-02-08 09:34:10|1560.2|1560|1560.4|1560|1560.8|1560.4|1560.2|1559.8|2360
1612776860000|2021-02-08 09:34:20||1560.2||1560||1560.2||1560|20
1612776870000|2021-02-08 09:34:30|1560.2|1559.8|1560.4|1560|1560.4|1560.2|1560|1559.8|969
1612776880000|2021-02-08 09:34:40|1560.2|1559.8|1560.2|1559.6|1560.2|1559.8|1559.8|1559.6|10713
1612776890000|2021-02-08 09:34:50|1560|1559.8|1560.6|1560.2|1560.6|1560.4|1560|1559.6|3629
1612776900000|2021-02-08 09:35:00|1560.8|1560.4|1561.6|1561.2|1561.8|1561.2|1560.8|1560.2|1854
1612776910000|2021-02-08 09:35:10|1561.2|1561|1561.2|1560.8|1561.2|1561|1560.8|1560.4|261
1612776920000|2021-02-08 09:35:20|1561|1561|1560.6|1560.2|1561|1561|1560.6|1560.2|506
1612776930000|2021-02-08 09:35:30|1560.8|1560.4|1561|1560.6|1561|1560.6|1560.8|1560.4|531
1612776940000|2021-02-08 09:35:40|1560.8|1560.4|1560.6|1560.4|1561|1560.4|1560.6|1560.2|1224
1612776950000|2021-02-08 09:35:50|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|0
1612776960000|2021-02-08 09:36:00|1560.6|1560.2|1561|1560.4|1561|1560.6|1560.4|1560|2417
1612776970000|2021-02-08 09:36:10|1560.8|1560.6|1560.2|1560|1560.8|1560.6|1560.2|1560|684
1612776980000|2021-02-08 09:36:20|1560.4|1560.2|1560.6|1560|1560.6|1560.4|1560.2|1560|1512
1612776990000|2021-02-08 09:36:30|1560.4|1560.4|1560.6|1560.4|1560.8|1560.4|1560.4|1560|3105
1612777000000|2021-02-08 09:36:40|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.4|1560.2|1407
1612777010000|2021-02-08 09:36:50|1560.4|1560|1560.4|1560|1560.4|1560|1560.2|1560|150
1612777020000|2021-02-08 09:37:00|1560.6|1560.2|1560.8|1560.2|1560.8|1560.2|1560.6|1560.2|0
1612777030000|2021-02-08 09:37:10|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|225
1612777040000|2021-02-08 09:37:20|1560.4||1560.6||1560.6||1560.4||0
1612777050000|2021-02-08 09:37:30|||||||||1789
1612777060000|2021-02-08 09:37:40|1560.4|1560|1559.6|1559.2|1560.4|1560|1559.4|1559.2|3648
1612777070000|2021-02-08 09:37:50|1559.8|1559.4|1560|1559.8|1560|1559.8|1559.8|1559.2|1660
1612777080000|2021-02-08 09:38:00|1559.8|1559.6|1559.8|1559.2|1559.8|1559.6|1559.8|1559.2|2367
1612777090000|2021-02-08 09:38:10|1559.6|1559.4|1559.2|1559|1559.8|1559.4|1559.2|1559|6253
1612777100000|2021-02-08 09:38:20|1559|1558.8|1558.8|1558.6|1559.2|1559|1558.8|1558.6|5396
1612777110000|2021-02-08 09:38:30|1559|1558.8|1559.4|1559|1559.4|1559.2|1558.8|1558.8|2392
1612777120000|2021-02-08 09:38:40||1559.2||1559||1559.2||1559|1000
1612777130000|2021-02-08 09:38:50|1559.6|1559.2|1559.8|1559.2|1559.8|1559.4|1559.4|1559|903
1612777140000|2021-02-08 09:39:00|1559.6|1559|1559.2|1558.8|1559.8|1559|1559|1558.8|4526
1612777150000|2021-02-08 09:39:10|1559.4|1559|1559.2|1558.8|1559.4|1559.2|1559.2|1558.8|203
1612777160000|2021-02-08 09:39:20|||||||||52
1612777180000|2021-02-08 09:39:40|1559||1559.2||1559.2||1559||160
1612777190000|2021-02-08 09:39:50|1559.4|1559|1559.6|1559.4|1559.6|1559.4|1559.4|1558.8|4956
1612777200000|2021-02-08 09:40:00|1559.4|1559.2|1560|1559.6|1560|1559.8|1559.4|1559|1912
1612777210000|2021-02-08 09:40:10|1560.2|1559.8|1560.2|1559.6|1560.2|1560|1560.2|1559.6|1325
1612777220000|2021-02-08 09:40:20|1560|1559.4|1560|1559.6|1560|1559.6|1559.8|1559.4|211
1612777230000|2021-02-08 09:40:30|1560.2|1559.8|1560.2|1559.8|1560.2|1560|1559.8|1559.4|2490
1612777240000|2021-02-08 09:40:40|1560|1559.6|1559.8|1559.6|1560|1559.6|1559.8|1559.2|1000
1612777250000|2021-02-08 09:40:50|1560.2|1559.4|1559.8|1559.6|1560.2|1559.6|1559.8|1559.4|1858
1612777260000|2021-02-08 09:41:00|1559.6|1559.4|1559.6|1559.2|1559.8|1559.4|1559.6|1559.2|1150
1612777270000|2021-02-08 09:41:10|1559.8|1559.4|1559.8|1559.4|1559.8|1559.6|1559.6|1559.2|2253
1612777290000|2021-02-08 09:41:30|1560|1559.6|1560.8|1560.4|1561|1560.6|1560|1559.6|10449
1612777300000|2021-02-08 09:41:40|1560.6|1560.2|1559.8|1559.6|1560.6|1560.2|1559.8|1559.6|3576
1612777310000|2021-02-08 09:41:50|1560|1559.8|1560|1559.6|1560|1559.8|1560|1559.6|793
1612777320000|2021-02-08 09:42:00|1560.2|1559.8|1560.6|1560.2|1560.6|1560.2|1560.2|1559.8|2024
1612777330000|2021-02-08 09:42:10|1560.8|1560.4|1561|1560.8|1561.2|1561|1560.8|1560.4|1345
1612777340000|2021-02-08 09:42:20|1561.2||1561.2||1561.2||1561||890
1612777350000|2021-02-08 09:42:30|1561|1560.6|1560.8|1560.6|1561|1560.6|1560.8|1560.6|1203
1612777360000|2021-02-08 09:42:40|1560.6|1560.4|1560.8|1560.2|1561.2|1561|1560.6|1560.2|9755
1612777370000|2021-02-08 09:42:50|1560.4|1560|1560.4|1560|1560.8|1560.4|1560.2|1560|3364
1612777380000|2021-02-08 09:43:00|1560.6|1560.2|1561|1560.6|1561|1560.6|1560.6|1560.2|1236
1612777390000|2021-02-08 09:43:10||1560.4||1560.6||1560.6||1560.4|0
1612777400000|2021-02-08 09:43:20|1560.8|1560.4|1560.8|1560.4|1561|1560.4|1560.6|1560.4|7450
1612777410000|2021-02-08 09:43:30|1560.6|1560.6|1560.8|1560.6|1560.8|1560.6|1560.6|1560.4|970
1612777420000|2021-02-08 09:43:40|1561|1560.8|1561.4|1561|1561.4|1561|1561|1560.8|3182
1612777430000|2021-02-08 09:43:50||1561.2||1561||1561.2||1561|0
1612777440000|2021-02-08 09:44:00|1561.2|1560.8|1561.4|1561.2|1561.6|1561.4|1561|1560.8|2342
1612777450000|2021-02-08 09:44:10|1561.6|1561|1561.4|1561|1561.8|1561.4|1561.4|1561|428
1612777460000|2021-02-08 09:44:20|1561.2|1561.2|1561.6|1561.4|1561.8|1561.6|1561.2|1561|1853
1612777470000|2021-02-08 09:44:30|1561.8|1561.2|1561.6|1561|1561.8|1561.2|1561.4|1561|1191
1612777480000|2021-02-08 09:44:40|1561|1560.8|1561.2|1560.8|1561.2|1560.8|1561|1560.8|360
1612777490000|2021-02-08 09:44:50|1561.4|1561|1561.4|1560.8|1561.4|1561|1561.4|1560.8|0
1612777500000|2021-02-08 09:45:00|1561.6|1561|1561.6|1561.2|1561.6|1561.4|1561.4|1561|1161
1612777510000|2021-02-08 09:45:10|1561.4|1561|1561.8|1561.2|1561.8|1561.4|1561.2|1560.8|976
1612777520000|2021-02-08 09:45:20|1561.6|1561|1561.2|1560.8|1561.8|1561|1561|1560.6|3012
1612777530000|2021-02-08 09:45:30||1560.6||1560.8||1560.8||1560.6|0
1612777540000|2021-02-08 09:45:40|1561|1560.6|1561|1560.6|1561|1561|1561|1560.6|352
1612777550000|2021-02-08 09:45:50|1560.8|1560.4|1560.6|1560.4|1561|1560.4|1560.6|1560.2|545
1612777560000|2021-02-08 09:46:00|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.4|1560.2|336
1612777570000|2021-02-08 09:46:10|1560.4|1560|1560|1559.6|1560.4|1560|1560|1559.6|5979
1612777580000|2021-02-08 09:46:20|1559.8|1559.8|1560|1559.6|1560|1559.8|1559.8|1559.6|227
1612777590000|2021-02-08 09:46:30|1560.2|1559.8|1560.8|1560.2|1560.8|1560.4|1560.2|1559.8|3570
1612777600000|2021-02-08 09:46:40|1560.6|1560|1560|1559.8|1560.6|1560|1560|1559.8|826
1612777610000|2021-02-08 09:46:50|1559.8|1559.6|1559.6|1559.4|1559.8|1559.6|1559.6|1559.4|2864
1612777620000|2021-02-08 09:47:00||1559.2||1559.2||1559.4||1559.2|375
1612777630000|2021-02-08 09:47:10|1559.8|1559.4|1559.4|1559.2|1559.8|1559.6|1559.4|1559|2760
1612777640000|2021-02-08 09:47:20|1559.6|1559.4|1559.8|1559.4|1559.8|1559.4|1559.6|1559.4|839
1612777660000|2021-02-08 09:47:40|1560|1559.6|1559.4|1559|1560.2|1559.8|1559.4|1559|3229
1612777670000|2021-02-08 09:47:50|1559.2|1559.2|1560|1559.6|1560|1559.6|1559.2|1559|2156
1612777680000|2021-02-08 09:48:00|1560.2|1559.8|1560.2|1560|1560.2|1560|1560.2|1559.8|1639
1612777690000|2021-02-08 09:48:10|1560|1559.8|1560.2|1560|1560.2|1560|1560|1559.8|200
1612777700000|2021-02-08 09:48:20|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.4|1560|617
1612777710000|2021-02-08 09:48:30|1560.6|1560.2|1560.6|1560.2|1560.6|1560.4|1560.6|1560.2|0
1612777720000|2021-02-08 09:48:40|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.4|1560.2|245
1612777730000|2021-02-08 09:48:50|1560.6|1560|1559.8|1559.6|1560.6|1560.4|1559.8|1559.4|3782
1612777740000|2021-02-08 09:49:00|1560|1559.8|1560.6|1560|1560.6|1560.2|1560|1559.6|5181
1612777750000|2021-02-08 09:49:10|1560.8|1560.2|1560.8|1560.2|1560.8|1560.4|1560.8|1560.2|0
1612777760000|2021-02-08 09:49:20|1561|1560.4|1560.6|1560.2|1561|1560.6|1560.4|1559.8|11560
1612777770000|2021-02-08 09:49:30|1560.8|1560.4|1560.4|1560|1560.8|1560.6|1560.2|1559.8|2314
1612777780000|2021-02-08 09:49:40|1560.6|1560.2|1561|1560.6|1561.2|1561|1560.6|1560.2|3501
1612777790000|2021-02-08 09:49:50|1561.2|1560.8|1561.6|1561.2|1561.6|1561.2|1561.2|1560.8|554
1612777800000|2021-02-08 09:50:00|1561.4|1561|1561|1560.6|1561.4|1561|1560.8|1560.6|1955
1612777810000|2021-02-08 09:50:10|1560.8|1560.8|1561.2|1560.8|1561.2|1560.8|1560.8|1560.6|622
1612777820000|2021-02-08 09:50:20|1561|1560.6|1560.8|1560.4|1561.2|1560.6|1560.6|1560.4|1902
1612777830000|2021-02-08 09:50:30|1561|1560.6|1561.2|1560.6|1561.2|1560.8|1561|1560.6|0
1612777840000|2021-02-08 09:50:40|1561|1560.4|1561|1560.4|1561.2|1560.4|1561|1560.4|7450
1612777850000|2021-02-08 09:50:50|1560.8|1560.2|1560.8|1560.6|1560.8|1560.6|1560.6|1560.2|1288
1612777860000|2021-02-08 09:51:00|1561|1560.8|1561.8|1561.4|1562|1561.4|1561|1560.8|1933
1612777870000|2021-02-08 09:51:10|1562|1561.6|1562|1561.6|1562|1561.8|1562|1561.6|200
1612777880000|2021-02-08 09:51:20|1561.8|1561.8|1561.6|1561.4|1561.8|1561.8|1561.6|1561.4|908
1612777890000|2021-02-08 09:51:30|1561.4|1561.2|1561.4|1561|1561.4|1561.2|1561.2|1561|1555
1612777900000|2021-02-08 09:51:40|1561.2|1560.8|1562|1561.4|1562|1561.6|1561|1560.6|2794
1612777910000|2021-02-08 09:51:50|1561.8|1561.2|1562|1561.6|1562|1561.6|1561.6|1561.2|200
1612777920000|2021-02-08 09:52:00|1562.2|1561.8|1562.4|1562|1562.8|1562.4|1562.2|1561.8|10591
1612777930000|2021-02-08 09:52:10|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|400
1612777940000|2021-02-08 09:52:20|1562.4||1562.4||1562.4||1562.4||50
1612777960000|2021-02-08 09:52:40|1562.2|1562|1562|1561.6|1562.2|1562|1561.6|1561.4|3356
1612777970000|2021-02-08 09:52:50|1561.8|1561.4|1562.2|1561.8|1562.2|1561.8|1561.8|1561.4|225
1612777990000|2021-02-08 09:53:10|1562.4|1562|1562.2|1561.8|1562.4|1562|1562.2|1561.8|2310
1612778000000|2021-02-08 09:53:20|||||||||46
1612778010000|2021-02-08 09:53:30|1562|1562|1562.2|1562|1562.2|1562|1562|1561.8|1419
1612778020000|2021-02-08 09:53:40||1561.8||1561.8||1561.8||1561.8|1000
1612778030000|2021-02-08 09:53:50|1562|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.4|1000
1612778040000|2021-02-08 09:54:00|1561.8|1561.4|1561.4|1561|1561.8|1561.4|1561.2|1561|300
1612778050000|2021-02-08 09:54:10|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|0
1612778060000|2021-02-08 09:54:20|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.6|1561.4|555
1612778070000|2021-02-08 09:54:30|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.2|200
1612778080000|2021-02-08 09:54:40|1562|1561.6|1562.4|1562.2|1562.4|1562.2|1562|1561.6|2242
1612778090000|2021-02-08 09:54:50|1562.6|1562.4|1562.8|1562.6|1563|1562.6|1562.4|1562.2|2885
1612778110000|2021-02-08 09:55:10|1562.6|1562.4|1562.4|1562|1562.6|1562.4|1562.2|1561.8|1063
1612778120000|2021-02-08 09:55:20|1562.6|1561.8|1562.4|1561.8|1562.6|1561.8|1562.4|1561.8|0
1612778130000|2021-02-08 09:55:30||1562||1562||1562||1562|0
1612778140000|2021-02-08 09:55:40|1562.2|1562.2|1562.4|1562|1563|1562.6|1562.2|1562|1912
1612778150000|2021-02-08 09:55:50|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|631
1612778160000|2021-02-08 09:56:00|1562.8|1562|1562.2|1562|1562.8|1562.2|1562.2|1562|800
1612778170000|2021-02-08 09:56:10|1562|1561.8|1561.8|1561.4|1562.2|1561.8|1561.6|1561.4|1596
1612778180000|2021-02-08 09:56:20|1561.6|1561.2|1561.4|1561|1561.6|1561.2|1561.4|1561|1269
1612778190000|2021-02-08 09:56:30|1561.6|1561.2|1561.4|1561|1561.6|1561.4|1561.4|1561|1096
1612778210000|2021-02-08 09:56:50|1561.2|1560.8|1561.2|1560.8|1562|1561.8|1561|1560.8|22915
1612778220000|2021-02-08 09:57:00|1561|1561|1561.2|1560.8|1561.2|1561|1561|1560.8|0
1612778230000|2021-02-08 09:57:10|1561.4|1561|1561.6|1561.2|1561.6|1561.2|1561.4|1560.8|1776
1612778240000|2021-02-08 09:57:20|1561.8|1561.4|1561.8|1561.4|1561.8|1561.6|1561.8|1561.4|1300
1612778250000|2021-02-08 09:57:30|1561.6|1561.2|1561.6|1561|1561.8|1561.2|1561.4|1561|649
1612778260000|2021-02-08 09:57:40|1561.4|1560.8|1561.2|1560.8|1561.4|1561|1561.2|1560.8|666
1612778270000|2021-02-08 09:57:50|1561|1561|1561.6|1561.4|1561.8|1561.4|1561|1560.8|1118
1612778280000|2021-02-08 09:58:00|1561.8|1561.6|1562.6|1562|1562.6|1562.4|1561.8|1561.4|3213
1612778290000|2021-02-08 09:58:10|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.4|1562|199
1612778300000|2021-02-08 09:58:20|1562.6|1562.2|1562.6|1562.2|1563|1562.6|1562.6|1562.2|694
1612778310000|2021-02-08 09:58:30|1562.8|1562.4|1562.8|1562.6|1562.8|1562.6|1562.8|1562.2|250
1612778320000|2021-02-08 09:58:40|1563|1562.8|1562.6|1562.2|1563|1562.8|1562.4|1562|1643
1612778330000|2021-02-08 09:58:50|1562.8|1562.4|1562.6|1562|1562.8|1562.4|1562.4|1562|1591
1612778340000|2021-02-08 09:59:00|1562.8|1562.2|1563|1562.4|1563|1562.4|1562.8|1562|0
1612778350000|2021-02-08 09:59:10|1562.8|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.6|50
1612778360000|2021-02-08 09:59:20|1563.2|1562.8|1563.6|1563.2|1563.8|1563.2|1563|1562.8|246
1612778370000|2021-02-08 09:59:30|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.4|1563|15
1612778380000|2021-02-08 09:59:40|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.4|1563.2|5830
1612778390000|2021-02-08 09:59:50|1563.6|1563.6|1563.6|1563.2|1563.8|1563.6|1563.6|1563.2|16
1612778400000|2021-02-08 10:00:00|1563.8|1563.4|1563.6|1563.2|1563.8|1563.4|1563.4|1563|0
1612778410000|2021-02-08 10:00:10|1563.4|1563|1563.8|1563.4|1563.8|1563.4|1563.2|1563|3193
1612778420000|2021-02-08 10:00:20|1564|1563.6|1564.4|1563.8|1564.4|1564|1564|1563.6|950
1612778430000|2021-02-08 10:00:30|1564.2|1564|1564.4|1563.8|1564.4|1564|1564.2|1563.8|700
1612778440000|2021-02-08 10:00:40|1564.2|1564|1564.2|1564|1564.2|1564|1564|1563.8|54
1612778450000|2021-02-08 10:00:50|1564|1563.8|1563.8|1563.4|1564|1563.8|1563.6|1563.2|4830
1612778460000|2021-02-08 10:01:00|1564|1563.6|1564.8|1564.2|1564.8|1564.6|1564|1563.4|2707
1612778470000|2021-02-08 10:01:10|1565|1564.4|1565|1564.6|1565|1564.8|1564.8|1564.4|8199
1612778480000|2021-02-08 10:01:20|1565.2|1564.8|1565.4|1565|1565.6|1565.2|1565.2|1564.8|16493
1612778490000|2021-02-08 10:01:30|1565.2||1565.2||1565.2||1565.2||3284
1612778500000|2021-02-08 10:01:40|1565|1564.8|1565|1564.4|1565.4|1565.2|1565|1564.4|5854
1612778510000|2021-02-08 10:01:50|1564.8|1564.8|1564.6|1564.2|1564.8|1564.8|1564.6|1564.2|3
1612778520000|2021-02-08 10:02:00|1564.4|1564.4|1564.8|1564.4|1565|1564.6|1564.4|1564.2|4157
1612778530000|2021-02-08 10:02:10|1564.6|1564.2|1564|1563.4|1564.6|1564.2|1563.6|1563.4|4478
1612778540000|2021-02-08 10:02:20|1563.8|1563.6|1564|1563.8|1564|1563.8|1563.8|1563.6|465
1612778550000|2021-02-08 10:02:30|1564.2|1564|1564|1563.6|1564.4|1564|1564|1563.6|2153
1612778560000|2021-02-08 10:02:40|1564.2|1563.4|1564|1563.4|1564.2|1563.6|1563.6|1563.4|2754
1612778570000|2021-02-08 10:02:50|1563.6|1563.2|1563|1562.6|1564|1563.2|1562.8|1562.6|4003
1612778580000|2021-02-08 10:03:00|1563.2|1562.8|1563|1562.6|1563.4|1563|1562.8|1562.4|2594
1612778590000|2021-02-08 10:03:10|1562.8|1562.4|1562.6|1562|1562.8|1562.4|1562.4|1562|563
1612778600000|2021-02-08 10:03:20||1562.2||1562.2||1562.2||1562.2|100
1612778610000|2021-02-08 10:03:30|1562.8|1562.4|1563.2|1562.8|1563.2|1563|1562.8|1562.2|1813
1612778620000|2021-02-08 10:03:40||1562.6||1562.6||1562.8||1562.6|0
1612778630000|2021-02-08 10:03:50|1563|1562.8|1563|1562.8|1563.2|1562.8|1563|1562.6|379
1612778640000|2021-02-08 10:04:00||1562.6||1562.8||1562.8||1562.6|0
1612778650000|2021-02-08 10:04:10|1563.2|1563|1563.2|1563|1563.2|1563|1563.2|1562.6|1831
1612778660000|2021-02-08 10:04:20||1562.8||1562.8||1562.8||1562.8|0
1612778670000|2021-02-08 10:04:30|1563|1562.6|1563|1562.6|1563.2|1562.8|1562.8|1562.6|425
1612778680000|2021-02-08 10:04:40|1563.2|1562.8|1563.6|1563.2|1563.6|1563.2|1563.2|1562.6|2447
1612778690000|2021-02-08 10:04:50|1563.4|1563.4|1563.4|1563.2|1563.4|1563.4|1563.4|1563.2|123
1612778700000|2021-02-08 10:05:00|1563.2|1563|1563.8|1563.4|1564|1563.6|1563.2|1563|1611
1612778710000|2021-02-08 10:05:10|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.6|400
1612778720000|2021-02-08 10:05:20||1563.8||1563.8||1563.8||1563.8|0
1612778730000|2021-02-08 10:05:30|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.8|1563.4|757
1612778740000|2021-02-08 10:05:40|1564|1563.6|1564|1563.8|1564|1563.8|1564|1563.6|808
1612778750000|2021-02-08 10:05:50||1563.6||1563.8||1563.8||1563.6|0
1612778760000|2021-02-08 10:06:00|1564.2|1563.6|1564|1563.4|1564.2|1563.6|1563.8|1563.4|2968
1612778770000|2021-02-08 10:06:10|1564.2|1563.6|1564|1563.6|1564.2|1564|1564|1563.6|40
1612778780000|2021-02-08 10:06:20|1563.8|1563.8|1564.2|1563.6|1564.2|1563.8|1563.8|1563.6|200
1612778790000|2021-02-08 10:06:30|1564|1563.8|1564.2|1564|1564.2|1564|1564|1563.8|776
1612778800000|2021-02-08 10:06:40|1564|1563.8|1564.6|1564.2|1564.6|1564.2|1564|1563.8|974
1612778810000|2021-02-08 10:06:50|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.6|1564.4|650
1612778820000|2021-02-08 10:07:00|1564.8|1564.4|1564.4|1564.2|1564.8|1564.6|1564.4|1564|2463
1612778830000|2021-02-08 10:07:10|1564.6|1564|1564.6|1564|1564.6|1564|1564.6|1564|0
1612778840000|2021-02-08 10:07:20|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|798
1612778850000|2021-02-08 10:07:30|1564.6||1564.6||1564.6||1564.6||0
1612778860000|2021-02-08 10:07:40|1564.4|1564.2|1564.6|1564|1564.6|1564.2|1564|1563.8|1281
1612778870000|2021-02-08 10:07:50|1564.8|1564.2|1565|1564.6|1565|1564.6|1564.8|1564.2|5096
1612778880000|2021-02-08 10:08:00|1564.8|1564.4|1564.8|1564.4|1565|1564.6|1564.8|1564.4|760
1612778900000|2021-02-08 10:08:20|1564.6|1564.2|1564.6|1564.4|1564.6|1564.4|1564.6|1564.2|424
1612778910000|2021-02-08 10:08:30|1564.8|1564.2|1564.6|1564.2|1564.8|1564.2|1564.4|1564|1992
1612778920000|2021-02-08 10:08:40|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.2|1563.8|5987
1612778930000|2021-02-08 10:08:50|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1564.2|1564|1187
1612778940000|2021-02-08 10:09:00|1564.2|1563.8|1564.4|1564.2|1564.4|1564.2|1564.2|1563.8|1285
1612778950000|2021-02-08 10:09:10|1564.2|1564|1564.4|1564|1564.4|1564|1564.2|1563.8|224
1612778960000|2021-02-08 10:09:20|1564.2|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|622
1612778980000|2021-02-08 10:09:40|1564.6|1564.2|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|461
1612779000000|2021-02-08 10:10:00|1565|1564.6|1565|1564.6|1565|1564.8|1565|1564.6|444
1612779010000|2021-02-08 10:10:10||1564.8||1564.8||1564.8||1564.8|0
1612779020000|2021-02-08 10:10:20|1564.8|1564.6|1564.2|1563.6|1564.8|1564.6|1563.6|1563.2|7919
1612779030000|2021-02-08 10:10:30|1564|1563.8|1564|1563.6|1564|1563.8|1564|1563.6|0
1612779040000|2021-02-08 10:10:40||1563.8||1563.6||1563.8||1563.6|0
1612779050000|2021-02-08 10:10:50|1563.8|1563.8|1564|1563.8|1564|1563.8|1563.8|1563.8|603
1612779060000|2021-02-08 10:11:00|1563.8|1563.6|1563.8|1563.6|1563.8|1563.8|1563.8|1563.6|224
1612779070000|2021-02-08 10:11:10|1564|1563.8|1564.4|1564|1564.4|1564.2|1564|1563.8|1596
1612779080000|2021-02-08 10:11:20|1564.6|1564.2|1564.2|1563.8|1564.6|1564.2|1564.2|1563.8|1466
1612779090000|2021-02-08 10:11:30|1564|1563.6|1563.8|1563.4|1564|1563.8|1563.6|1563.2|1653
1612779100000|2021-02-08 10:11:40|1564|1563.2|1564|1563.6|1564|1563.6|1564|1563.2|0
1612779110000|2021-02-08 10:11:50|1564.2|1563.8|1564.4|1563.8|1564.4|1564.2|1564.2|1563.8|200
1612779120000|2021-02-08 10:12:00|1564.2|1563.6|1564|1563.6|1564.2|1563.6|1564|1563.4|379
1612779130000|2021-02-08 10:12:10||1563.8||1563.6||1563.8||1563.6|180
1612779140000|2021-02-08 10:12:20|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.8|1563.4|0
1612779150000|2021-02-08 10:12:30|1563.6|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|766
1612779160000|2021-02-08 10:12:40|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.6|1414
1612779170000|2021-02-08 10:12:50||1563.4||1563.4||1563.4||1563.4|0
1612779190000|2021-02-08 10:13:10||1563.6||1563.6||1563.6||1563.6|0
1612779200000|2021-02-08 10:13:20|1563.6|1563.4|1563.6|1563.2|1564|1563.6|1563.6|1563.2|5536
1612779220000|2021-02-08 10:13:40|1563.4|1563.4|1563.6|1563.4|1563.6|1563.4|1563.4|1563.2|1167
1612779230000|2021-02-08 10:13:50|1563.8|1563.6|1564.4|1564|1564.4|1564|1563.8|1563.6|1962
1612779240000|2021-02-08 10:14:00|1564.2|1563.8|1563.2|1562.6|1564.4|1563.8|1562.8|1562.6|8569
1612779250000|2021-02-08 10:14:10||1562.8||1562.8||1562.8||1562.8|0
1612779260000|2021-02-08 10:14:20|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.4|1562.8|100
1612779270000|2021-02-08 10:14:30|1563.8|1563.4|1563.8|1563.4|1564.2|1563.8|1563.8|1563.2|8402
1612779280000|2021-02-08 10:14:40|1563.6||1563.8||1563.8||1563.6||0
1612779290000|2021-02-08 10:14:50|1563.6|1563.2|1563.6|1563.2|1563.8|1563.6|1563.4|1563.2|1559
1612779300000|2021-02-08 10:15:00||1563.4||1563.2||1563.4||1563.2|0
1612779310000|2021-02-08 10:15:10|1563.4||1563.4||1563.4||1563.4||0
1612779320000|2021-02-08 10:15:20|1563.2|1563|1563.2|1563|1563.2|1563|1563.2|1563|60
1612779340000|2021-02-08 10:15:40||1562.8||1562.8||1562.8||1562.8|554
1612779350000|2021-02-08 10:15:50|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.4|1563|1784
1612779360000|2021-02-08 10:16:00|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.6|1563.2|0
1612779370000|2021-02-08 10:16:10|1563.4||1563.4||1563.4||1563.4||0
1612779380000|2021-02-08 10:16:20|1563.2|1563|1563.2|1563|1563.4|1563.2|1563|1562.8|2341
1612779390000|2021-02-08 10:16:30|1563|1562.8|1563|1562.8|1563.2|1562.8|1563|1562.6|11
1612779400000|2021-02-08 10:16:40||1562.6||1562.6||1562.6||1562.6|0
1612779410000|2021-02-08 10:16:50|1562.8||1562.8||1562.8||1562.8||1000
1612779420000|2021-02-08 10:17:00|1563|1562.8|1562.8|1562.6|1563.2|1562.8|1562.8|1562.6|4137
1612779430000|2021-02-08 10:17:10|1563|1562.8|1563.2|1562.8|1563.2|1563|1563|1562.8|0
1612779450000|2021-02-08 10:17:30|1563.4|1563|1563.6|1563.2|1563.6|1563.4|1563.4|1562.8|667
1612779460000|2021-02-08 10:17:40|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.8|1563.2|726
1612779470000|2021-02-08 10:17:50|1563.8|1563.4|1563.6|1563.2|1563.8|1563.6|1563.6|1563.2|12
1612779490000|2021-02-08 10:18:10|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|500
1612779500000|2021-02-08 10:18:20|1563.6|1563.6|1563.4|1563.2|1563.6|1563.6|1563.4|1563.2|2597
1612779510000|2021-02-08 10:18:30|1563.2|1563|1563.2|1562.6|1563.4|1563.2|1563|1562.6|840
1612779520000|2021-02-08 10:18:40||1562.8||1563||1563||1562.8|0
1612779530000|2021-02-08 10:18:50|1563|1562.8|1563|1562.8|1563|1562.8|1563|1562.8|397
1612779540000|2021-02-08 10:19:00|1563.2|1563|1563.2|1562.8|1563.2|1563|1563.2|1562.8|583
1612779550000|2021-02-08 10:19:10|1563|1562.6|1562.4|1562.2|1563|1562.6|1562.4|1562.2|2173
1612779560000|2021-02-08 10:19:20|1562.2|1562|1563|1562.6|1563|1562.6|1562|1561.8|24271
1612779570000|2021-02-08 10:19:30|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|30
1612779580000|2021-02-08 10:19:40|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.2|1563|0
1612779590000|2021-02-08 10:19:50||1563.4||1563.4||1563.4||1563.4|100
1612779600000|2021-02-08 10:20:00|1563.4|1563.2|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|0
1612779610000|2021-02-08 10:20:10|||||||||30
1612779620000|2021-02-08 10:20:20|1563.6|1563.2|1563.2|1562.8|1563.6|1563.2|1563.2|1562.8|908
1612779630000|2021-02-08 10:20:30|1563.4|1562.6|1563.2|1562.6|1563.4|1562.6|1563|1562.6|0
1612779640000|2021-02-08 10:20:40|1563|1562.8|1563|1562.6|1563|1562.8|1563|1562.6|30
1612779650000|2021-02-08 10:20:50|1562.6|1562.4|1562.8|1562.4|1562.8|1562.4|1562.6|1562.4|1657
1612779660000|2021-02-08 10:21:00||1562.6||1562.6||1562.6||1562.6|100
1612779670000|2021-02-08 10:21:10|1563|1562.8|1563|1562.8|1563|1562.8|1563|1562.8|247
1612779680000|2021-02-08 10:21:20|1563.2|1563|1563.2|1562.8|1563.2|1563|1563|1562.6|900
1612779690000|2021-02-08 10:21:30|1563|1562.6|1563.2|1562.8|1563.2|1562.8|1563|1562.6|200
1612779700000|2021-02-08 10:21:40|1563|1563|1563.2|1562.8|1563.2|1563|1563|1562.8|300
1612779710000|2021-02-08 10:21:50|1563||1563||1563.2||1563||495
1612779720000|2021-02-08 10:22:00||1562.6||1562.6||1562.6||1562.6|0
1612779730000|2021-02-08 10:22:10|1562.8|1562.8|1562.6|1562.2|1563|1562.8|1562.6|1562.2|2592
1612779740000|2021-02-08 10:22:20|1562.8||1562.6||1562.8||1562.6||0
1612779750000|2021-02-08 10:22:30|1563|1562.4|1563|1562.6|1563|1562.6|1562.8|1562.2|5000
1612779760000|2021-02-08 10:22:40|1562.8|1562.4|1562.4|1562.2|1563|1562.4|1562.4|1562.2|2476
1612779770000|2021-02-08 10:22:50|1562.6|1562.4|1562.8|1562.4|1562.8|1562.4|1562.6|1562.4|140
1612779780000|2021-02-08 10:23:00|1562.6|1562.2|1562.8|1562.6|1562.8|1562.6|1562.6|1562.2|0
1612779790000|2021-02-08 10:23:10|1562.6|1562.4|1562.6|1562.4|1562.6|1562.4|1562.6|1562.4|2612
1612779800000|2021-02-08 10:23:20||1562.2||1562.2||1562.2||1562.2|6721
1612779810000|2021-02-08 10:23:30|1562.4|1562|1562.2|1562|1562.4|1562|1562.2|1561.8|754
1612779820000|2021-02-08 10:23:40|1562.4|1562.2|1562.2|1562|1562.6|1562.2|1562.2|1562|1215
1612779830000|2021-02-08 10:23:50|1562.4|1562.2|1562.6|1562.2|1562.6|1562.4|1562.4|1562|10100
1612779840000|2021-02-08 10:24:00|1562.4|1562|1562.4|1562|1562.4|1562.2|1562.4|1562|854
1612779850000|2021-02-08 10:24:10|1562.2||1562.4||1562.4||1562.2||80
1612779860000|2021-02-08 10:24:20||1562.2||1562||1562.2||1562|0
1612779870000|2021-02-08 10:24:30|1562.2|1561.8|1561.8|1561.6|1562.4|1562|1561.8|1561.6|2530
1612779890000|2021-02-08 10:24:50|1562|1561.4|1561.4|1561|1562|1561.4|1561.4|1561|2488
1612779900000|2021-02-08 10:25:00|1561.2|1560.8|1561|1560.6|1561.4|1560.8|1561|1560.6|2698
1612779910000|2021-02-08 10:25:10|1560.8|1560.8|1561.4|1561|1561.4|1561|1560.8|1560.8|2462
1612779920000|2021-02-08 10:25:20|1561.2|1560.8|1560.6|1560|1561.2|1560.8|1560.4|1560|1273
1612779930000|2021-02-08 10:25:30|1560.4||1560.6||1560.6||1560.4||0
1612779940000|2021-02-08 10:25:40|1560.4|1560.2|1560.6|1560.2|1560.8|1560.6|1560.4|1560|2789
1612779950000|2021-02-08 10:25:50||1560.4||1560.2||1560.4||1560.2|82
1612779960000|2021-02-08 10:26:00|1560.4|1560|1560.4|1560|1560.6|1560.2|1560.2|1560|250
1612779970000|2021-02-08 10:26:10|1560.2|1560.2|1559.6|1559.2|1560.2|1560.2|1559.6|1559.2|1180
1612779980000|2021-02-08 10:26:20|1559.4|1559|1559.2|1558.8|1559.4|1559|1559.2|1558.8|2636
1612779990000|2021-02-08 10:26:30|1559||1559.2||1559.2||1559||0
1612780000000|2021-02-08 10:26:40|1559.4|1559|1559.4|1559.2|1559.6|1559.2|1559.2|1558.8|4202
1612780010000|2021-02-08 10:26:50|1559.6|1559.4|1559.2|1558.8|1559.6|1559.4|1559.2|1558.8|1111
1612780020000|2021-02-08 10:27:00|1559.4|1559|1559.6|1559.2|1559.6|1559.4|1559.4|1558.8|1777
1612780030000|2021-02-08 10:27:10|1559.4|1559|1559.6|1559|1559.6|1559.2|1559.2|1558.8|450
1612780040000|2021-02-08 10:27:20||1559.2||1559||1559.2||1559|0
1612780050000|2021-02-08 10:27:30|1559.4|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559|1523
1612780060000|2021-02-08 10:27:40||1559.2||1559.2||1559.2||1559.2|0
1612780070000|2021-02-08 10:27:50|1559.4|1559|1559.2|1559|1559.4|1559|1559.2|1559|252
1612780080000|2021-02-08 10:28:00|1559.4|1559.2|1559.4|1559.2|1559.4|1559.2|1559.4|1559|1049
1612780090000|2021-02-08 10:28:10|1559.6|1559.4|1560.2|1560|1560.2|1560|1559.6|1559.4|3265
1612780100000|2021-02-08 10:28:20|1560.4|1559.8|1560.6|1560|1560.6|1560.2|1560.4|1559.8|600
1612780120000|2021-02-08 10:28:40|1560.8|1560.2|1561.4|1561|1561.4|1561|1560.8|1560.2|500
1612780130000|2021-02-08 10:28:50|1561.2|1560.8|1560.8|1560.4|1561.2|1561|1560.8|1560.4|1497
1612780140000|2021-02-08 10:29:00|1561|1560.6|1561.6|1561.2|1561.6|1561.2|1561|1560.4|617
1612780150000|2021-02-08 10:29:10|1561.4|1561|1562|1561.6|1562|1561.6|1561.4|1561|0
1612780160000|2021-02-08 10:29:20|1561.8|1561.8|1562|1561.6|1562|1561.8|1561.8|1561.6|232
1612780170000|2021-02-08 10:29:30|1561.8|1561.4|1561.4|1561.2|1562|1561.6|1561.4|1561.2|827
1612780180000|2021-02-08 10:29:40|1561.2|1561|1561|1560.6|1561.4|1561|1560.6|1560.2|5180
1612780190000|2021-02-08 10:29:50|1560.8|1560.4|1560.8|1560.6|1560.8|1560.6|1560.8|1560.4|0
1612780200000|2021-02-08 10:30:00|1560.6|1560.4|1561|1560.8|1561.2|1560.8|1560.6|1560.2|1412
1612780210000|2021-02-08 10:30:10|1561.2|1561|1561.6|1561.2|1561.8|1561.4|1561.2|1560.8|2426
1612780220000|2021-02-08 10:30:20|1561.4|1561|1561.6|1561|1561.6|1561.2|1561.4|1561|0
1612780230000|2021-02-08 10:30:30|1561.4|1561.2|1561.4|1560.8|1561.4|1561.2|1561.2|1560.8|1600
1612780250000|2021-02-08 10:30:50|1561.2||1561.2||1561.2||1561.2||136
1612780260000|2021-02-08 10:31:00|1561|1560.2|1560.6|1560|1561|1560.4|1560.4|1560|10372
1612780270000|2021-02-08 10:31:10|1560.4|1560.2|1560.4|1560|1560.6|1560.2|1560.2|1560|2480
1612780280000|2021-02-08 10:31:20|1560.6|1560.2|1560.6|1560|1560.8|1560.4|1560.2|1560|2015
1612780290000|2021-02-08 10:31:30|1560.4|1559.8|1560.2|1559.6|1560.4|1559.8|1560|1559.6|1000
1612780300000|2021-02-08 10:31:40|1560|1559.8|1560.2|1559.8|1560.4|1560|1560|1559.8|517
1612780310000|2021-02-08 10:31:50|1560.4||1560.2||1560.4||1560.2||0
1612780320000|2021-02-08 10:32:00|1560.4|1560|1560.4|1560|1560.4|1560|1560.4|1560|225
1612780330000|2021-02-08 10:32:10|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1560|1559.6|1070
1612780340000|2021-02-08 10:32:20|1560.2|1559.8|1560.4|1560|1560.4|1560.2|1560.2|1559.6|1464
1612780350000|2021-02-08 10:32:30||1559.8||1560||1560||1559.8|0
1612780360000|2021-02-08 10:32:40|1560.6|1560.2|1560.4|1559.8|1560.8|1560.4|1560.4|1559.8|2136
1612780370000|2021-02-08 10:32:50|1560.2|1560|1560.4|1560|1560.4|1560.2|1560|1559.8|446
1612780380000|2021-02-08 10:33:00|1560.6|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1560|3753
1612780390000|2021-02-08 10:33:10|1560.4|1560.4|1560.6|1560|1560.6|1560.4|1560.4|1560|507
1612780400000|2021-02-08 10:33:20|1560.8|1560.2|1560.4|1560|1560.8|1560.6|1560.4|1560|4150
1612780410000|2021-02-08 10:33:30|1560.6|1560.2|1560.6|1560|1560.6|1560.2|1560.4|1560|500
1612780420000|2021-02-08 10:33:40|1560.4|1559.8|1560.2|1560|1560.4|1560|1560.2|1559.8|681
1612780430000|2021-02-08 10:33:50|||||||||160
1612780440000|2021-02-08 10:34:00|1560|1559.8|1560|1559.6|1560|1559.8|1560|1559.4|110
1612780450000|2021-02-08 10:34:10|1559.8|1559.8|1560.2|1559.8|1560.2|1560|1559.8|1559.6|2750
1612780460000|2021-02-08 10:34:20|1560.4|1560|1560.4|1560|1560.4|1560|1560.4|1560|0
1612780470000|2021-02-08 10:34:30|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|250
1612780490000|2021-02-08 10:34:50|1560.2|1560.2|1560.8|1560.6|1561|1560.6|1560.2|1560|519
1612780500000|2021-02-08 10:35:00||1560.4||1560.4||1560.4||1560.2|0
1612780510000|2021-02-08 10:35:10|1560.6|1560.6|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|200
1612780520000|2021-02-08 10:35:20|1560.8|1560.4|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|1270
1612780530000|2021-02-08 10:35:30||1560.2||1560.2||1560.2||1560.2|0
1612780540000|2021-02-08 10:35:40|1560.4|1560|1560.4|1560.2|1560.4|1560.2|1560.4|1560|1000
1612780550000|2021-02-08 10:35:50|1560.6|1560.4|1560.4|1560.2|1560.6|1560.4|1560.4|1560|2864
1612780560000|2021-02-08 10:36:00||1560||1560||1560||1560|0
1612780570000|2021-02-08 10:36:10|1560.2|1559.8|1560|1559.8|1560.2|1559.8|1560|1559.8|1300
1612780580000|2021-02-08 10:36:20|1560.2|1559.6|1560|1559.6|1560.2|1559.6|1560|1559.6|0
1612780590000|2021-02-08 10:36:30|1559.8|1559.4|1559.6|1559.2|1560|1559.6|1559.4|1559.2|3209
1612780600000|2021-02-08 10:36:40||1559.4||1559||1559.4||1559|0
1612780610000|2021-02-08 10:36:50|1559.4|1559.2|1559.2|1559|1559.4|1559.2|1558.6|1558.2|5628
1612780620000|2021-02-08 10:37:00|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.4|1559|967
1612780630000|2021-02-08 10:37:10|1559.6|1559.2|1559.8|1559.4|1559.8|1559.6|1559.6|1559|1552
1612780650000|2021-02-08 10:37:30|1560|1559.6|1560|1559.6|1560|1559.8|1560|1559.6|1424
1612780660000|2021-02-08 10:37:40|1560.2|1559.8|1560.2|1560|1560.4|1560|1560.2|1559.6|1092
1612780670000|2021-02-08 10:37:50|1560|1559.8|1559.8|1559.4|1560|1559.8|1559.8|1559.4|355
1612780680000|2021-02-08 10:38:00|1560|1559.6|1560.8|1560.2|1561|1560.6|1560|1559.6|7212
1612780690000|2021-02-08 10:38:10||1560.4||1560.2||1560.4||1560.2|0
1612780700000|2021-02-08 10:38:20|1560.6|1560|1560.4|1560|1560.8|1560|1560.2|1559.8|3575
1612780720000|2021-02-08 10:38:40|1560.6|1560.2|1560.4|1560|1560.6|1560.4|1560.2|1560|510
1612780730000|2021-02-08 10:38:50|1560.6|1560.2|1560.4|1560.2|1560.6|1560.4|1560.4|1560.2|1007
1612780740000|2021-02-08 10:39:00|1560.2|1560|1560|1559.6|1560.4|1560|1560|1559.6|672
1612780750000|2021-02-08 10:39:10|1560.2|1559.8|1560|1559.6|1560.2|1560|1560|1559.6|213
1612780770000|2021-02-08 10:39:30|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|0
1612780780000|2021-02-08 10:39:40|1559.6|1559.2|1559.8|1559.6|1559.8|1559.6|1559.2|1559|2971
1612780790000|2021-02-08 10:39:50|1560||1560||1560||1560||1277
1612780800000|2021-02-08 10:40:00|1559.8|1559.4|1560|1559.6|1560|1559.6|1559.8|1559.4|1171
1612780810000|2021-02-08 10:40:10|1559.8|1559.4|1560|1559.6|1560|1559.6|1559.8|1559.4|1117
1612780820000|2021-02-08 10:40:20|1559.8|1559.8|1559.8|1559.4|1559.8|1559.8|1559.8|1559.4|7430
1612780830000|2021-02-08 10:40:30|1560|1559.6|1560.4|1560|1560.4|1560.2|1560|1559.4|2299
1612780840000|2021-02-08 10:40:40|1560.6|1560.2|1560.8|1560.6|1561|1560.6|1560.6|1560.2|281
1612780850000|2021-02-08 10:40:50|1561|1560.4|1560.8|1560.4|1561|1560.4|1560.4|1560.2|1504
1612780860000|2021-02-08 10:41:00|1561|1560.6|1561.2|1561|1561.2|1561|1561|1560.6|3362
1612780870000|2021-02-08 10:41:10|1561|1560.8|1561|1560.6|1561|1560.8|1561|1560.6|225
1612780880000|2021-02-08 10:41:20|1561.2|1560.4|1561.2|1561|1561.2|1561|1561|1560.4|3351
1612780890000|2021-02-08 10:41:30|1561|1560.8|1561|1560.6|1561|1560.8|1560.8|1560.6|375
1612780910000|2021-02-08 10:41:50||1560.8||1560.6||1560.8||1560.6|300
1612780920000|2021-02-08 10:42:00|1560.8|1560.8|1560.8|1560.4|1560.8|1560.8|1560.6|1560.4|2045
1612780930000|2021-02-08 10:42:10||1560.6||1560.4||1560.6||1560.4|900
1612780940000|2021-02-08 10:42:20|1560.6|1560.2|1561|1560.6|1561|1560.8|1560.6|1560.2|2496
1612780950000|2021-02-08 10:42:30||1560.4||1560.4||1560.4||1560.4|0
1612780960000|2021-02-08 10:42:40||1560.6||1560.6||1560.6||1560.6|0
1612780980000|2021-02-08 10:43:00|1560.8|1560.8|1561|1560.6|1561|1560.8|1560.8|1560.6|505
1612781000000|2021-02-08 10:43:20|1560.8|1560.8|1561|1560.8|1561|1560.8|1560.8|1560.8|0
1612781010000|2021-02-08 10:43:30|1561.2|1561|1561.4|1561.2|1561.6|1561.2|1561.2|1561|2395
1612781020000|2021-02-08 10:43:40|1561.6||1561.6||1561.6||1561.6||0
1612781030000|2021-02-08 10:43:50|1561.4|1561.4|1561.8|1561.4|1561.8|1561.4|1561.4|1561.4|904
1612781040000|2021-02-08 10:44:00|1561.6|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|846
1612781060000|2021-02-08 10:44:20||1561.4||1561.2||1561.4||1561.2|0
1612781070000|2021-02-08 10:44:30|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.2|104
1612781080000|2021-02-08 10:44:40|1562|1561.6|1562|1561.6|1562|1561.6|1562|1561.4|2500
1612781090000|2021-02-08 10:44:50||1561.8||1561.6||1561.8||1561.6|0
1612781100000|2021-02-08 10:45:00|1562.2|1561.4|1562|1561.6|1562.2|1561.6|1562|1561.4|0
1612781110000|2021-02-08 10:45:10|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.4|202
1612781130000|2021-02-08 10:45:30|1561.6|1561.2|1561.4|1561|1561.8|1561.2|1561.4|1561|2628
1612781140000|2021-02-08 10:45:40|1561.6|1561.2|1561.6|1561.2|1561.8|1561.4|1561.4|1561|1713
1612781150000|2021-02-08 10:45:50|1561.4|1561.4|1561.2|1561|1561.4|1561.4|1561.2|1561|369
1612781160000|2021-02-08 10:46:00|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|1221
1612781170000|2021-02-08 10:46:10|1561.2|1561|1561.4|1561|1561.4|1561|1561.2|1561|785
1612781180000|2021-02-08 10:46:20||1561.2||1561.2||1561.2||1561|3200
1612781190000|2021-02-08 10:46:30|1561.2|1561|1561.4|1561|1561.4|1561|1561.2|1561|15
1612781200000|2021-02-08 10:46:40|1561.2|1561.2|1561.6|1561.2|1561.8|1561.4|1561.2|1561|4626
1612781210000|2021-02-08 10:46:50|1561.4|1561|1561|1560.8|1561.4|1561|1561|1560.8|2517
1612781220000|2021-02-08 10:47:00|1561.2||1561.2||1561.2||1561.2||1300
1612781230000|2021-02-08 10:47:10|1561|1560.6|1561.2|1560.8|1561.2|1560.8|1560.8|1560.6|581
1612781240000|2021-02-08 10:47:20|1561|1560.6|1561|1560.6|1561|1560.8|1561|1560.6|636
1612781250000|2021-02-08 10:47:30|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|1561.2|1560.6|0
1612781260000|2021-02-08 10:47:40||1561||1560.8||1561||1560.8|0
1612781280000|2021-02-08 10:48:00|1561|1560.6|1560.8|1560.6|1561|1560.8|1560.8|1560.6|613
1612781290000|2021-02-08 10:48:10|1561||1560.8||1561||1560.8||1928
1612781300000|2021-02-08 10:48:20|1561||1561||1561||1561||200
1612781310000|2021-02-08 10:48:30|1560.8|1560.4|1560.6|1560.2|1561|1560.4|1560.4|1560|985
1612781320000|2021-02-08 10:48:40|1560.8|1560.4|1560.8|1560.6|1561|1560.6|1560.8|1560.2|1701
1612781330000|2021-02-08 10:48:50|1561|1560.8|1561.2|1560.8|1561.2|1560.8|1561|1560.8|61
1612781340000|2021-02-08 10:49:00|1561.4|1561|1561.6|1561.2|1561.8|1561.4|1561.4|1560.8|1722
1612781360000|2021-02-08 10:49:20||1561.4||1561.2||1561.4||1561.2|0
1612781370000|2021-02-08 10:49:30|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.2|561
1612781400000|2021-02-08 10:50:00|1562|1561.6|1562|1561.6|1562|1561.8|1562|1561.6|1206
1612781410000|2021-02-08 10:50:10|1561.8||1562||1562||1561.8||0
1612781430000|2021-02-08 10:50:30|1561.8|1561.8|1562.4|1562|1562.4|1562|1561.8|1561.6|500
1612781440000|2021-02-08 10:50:40|1562.2|1562.2|1562.6|1562|1562.6|1562.2|1562.2|1562|0
1612781450000|2021-02-08 10:50:50|1562.4|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562.2|0
1612781470000|2021-02-08 10:51:10|1562.8|1562.4|1562|1561.6|1562.8|1562.6|1562|1561.6|9885
1612781480000|2021-02-08 10:51:20|1562.2||1562.2||1562.2||1562.2||0
1612781490000|2021-02-08 10:51:30|1562|1561.8|1562|1561.6|1562|1562|1562|1561.6|1259
1612781500000|2021-02-08 10:51:40|1562.2|1561.8|1562.2|1561.8|1562.2|1561.8|1562.2|1561.6|603
1612781520000|2021-02-08 10:52:00|1562.4|1562|1562.2|1561.8|1562.4|1562.2|1562|1561.8|2899
1612781530000|2021-02-08 10:52:10|1562|1561.6|1561.8|1561.4|1562|1561.6|1561.6|1561.4|1686
1612781540000|2021-02-08 10:52:20|1561.6|1561.2|1561.8|1561.2|1561.8|1561.2|1561.4|1561.2|200
1612781560000|2021-02-08 10:52:40|1561.6||1561.6||1561.6||1561.4||0
1612781570000|2021-02-08 10:52:50|1561.4|1561|1562|1561.6|1562|1561.6|1561.2|1561|5862
1612781580000|2021-02-08 10:53:00|1561.8||1561.8||1562||1561.8||0
1612781590000|2021-02-08 10:53:10|1562|1561.8|1562.4|1562|1562.4|1562|1562|1561.8|11154
1612781600000|2021-02-08 10:53:20|1562.2|1561.8|1562.2|1561.8|1562.4|1562|1562.2|1561.8|2142
1612781630000|2021-02-08 10:53:50|1562|1561.6|1561.6|1561.4|1562.2|1561.6|1561.4|1561.2|1520
1612781640000|2021-02-08 10:54:00|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|3843
1612781650000|2021-02-08 10:54:10|1562|1561.8|1562.4|1562.2|1562.4|1562.2|1561.8|1561.8|6446
1612781660000|2021-02-08 10:54:20|1562.2|1562|1562.6|1562|1562.6|1562.2|1562.2|1562|1104
1612781670000|2021-02-08 10:54:30|1562.4|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|335
1612781680000|2021-02-08 10:54:40||1562.4||1562.2||1562.4||1562.2|0
1612781690000|2021-02-08 10:54:50|1562.4|1562|1562.6|1562.2|1562.6|1562.4|1562.4|1562|297
1612781700000|2021-02-08 10:55:00|1562.4|1562|1562|1561.6|1562.4|1562|1562|1561.6|560
1612781710000|2021-02-08 10:55:10|1561.8|1561.8|1561.8|1561.6|1562|1561.8|1561.8|1561.6|1404
1612781720000|2021-02-08 10:55:20|1562|1561.8|1562.2|1561.8|1562.2|1561.8|1562|1561.8|1276
1612781730000|2021-02-08 10:55:30|1562.4|1562|1562.4|1562|1562.4|1562.2|1562.2|1561.8|4580
1612781740000|2021-02-08 10:55:40|1562.2|1561.8|1562|1561.8|1562.4|1561.8|1562|1561.8|7229
1612781750000|2021-02-08 10:55:50|||||||||496
1612781760000|2021-02-08 10:56:00|1561.8|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.6|547
1612781770000|2021-02-08 10:56:10|1562.2|1561.8|1562|1561.6|1562.4|1562|1562|1561.6|3349
1612781780000|2021-02-08 10:56:20|1561.8|1561.4|1561.6|1561.4|1561.8|1561.4|1561.6|1561.4|1005
1612781790000|2021-02-08 10:56:30|1561.4|1561.2|1561.4|1561|1561.4|1561.2|1561.4|1561|765
1612781800000|2021-02-08 10:56:40|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1561|1560.6|5
1612781810000|2021-02-08 10:56:50|||||||||50
1612781820000|2021-02-08 10:57:00|1560.8|1560.8|1560.6|1560.2|1560.8|1560.8|1560.6|1560.2|473
1612781840000|2021-02-08 10:57:20|1560.8|1560.4|1560.8|1560.6|1560.8|1560.6|1560.8|1560.4|7702
1612781850000|2021-02-08 10:57:30|1560.6|1560.4|1560.8|1560.4|1560.8|1560.4|1560.6|1560.4|0
1612781860000|2021-02-08 10:57:40||1560.2||1560.2||1560.2||1560.2|0
1612781880000|2021-02-08 10:58:00||1560.4||1560.4||1560.4||1560.4|0
1612781890000|2021-02-08 10:58:10||1560.6||1560.6||1560.6||1560.6|2000
1612781900000|2021-02-08 10:58:20|1561|1560.8|1561|1560.8|1561|1560.8|1561|1560.8|3176
1612781910000|2021-02-08 10:58:30|1560.8|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|712
1612781920000|2021-02-08 10:58:40|1561|1560.6|1561.2|1560.8|1561.2|1561|1561|1560.6|2116
1612781930000|2021-02-08 10:58:50|1561.4|1561|1561.6|1561.2|1561.6|1561.2|1561.4|1560.8|2100
1612781960000|2021-02-08 10:59:20|||||||||300
1612781970000|2021-02-08 10:59:30|1561.4|1561|1561|1560.8|1561.6|1561.2|1561|1560.6|732
1612781980000|2021-02-08 10:59:40||1560.6||1560.8||1560.8||1560.6|9
1612781990000|2021-02-08 10:59:50||1560.6||1560.6||1560.6||1560.6|0
1612782000000|2021-02-08 11:00:00|1560.8|1560.8|1561|1560.8|1561|1560.8|1560.8|1560.6|3
1612782010000|2021-02-08 11:00:10|1561.2|1561|1561.2|1560.8|1561.2|1561|1561.2|1560.8|7053
1612782020000|2021-02-08 11:00:20|1561.4|1561|1561.4|1561|1561.4|1561.2|1561.4|1561|4134
1612782030000|2021-02-08 11:00:30|||||||||3
1612782050000|2021-02-08 11:00:50|1561.6|1561.2|1561.6|1561.4|1561.6|1561.4|1561.6|1561.2|1927
1612782060000|2021-02-08 11:01:00|1561.4|1561.2|1561.4|1561.2|1561.4|1561.4|1561.4|1561.2|674
1612782070000|2021-02-08 11:01:10|1561.6|1561.4|1561.6|1561.4|1561.6|1561.4|1561.6|1561.4|20
1612782080000|2021-02-08 11:01:20|1561.4|1561.2|1561.6|1561.2|1561.6|1561.2|1561.4|1561.2|1306
1612782090000|2021-02-08 11:01:30|1561.4|1561.4|1561.6|1561.4|1561.6|1561.4|1561.4|1561.2|1
1612782110000|2021-02-08 11:01:50|1561.4|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|1500
1612782120000|2021-02-08 11:02:00|1561.4|1561|1561.2|1560.8|1561.6|1561|1561|1560.8|3385
1612782130000|2021-02-08 11:02:10||1561||1560.8||1561||1560.8|0
1612782140000|2021-02-08 11:02:20|1561.4|1561|1561.6|1561.2|1561.6|1561.2|1561.4|1560.8|732
1612782150000|2021-02-08 11:02:30|1561.4|1561|1561.4|1561|1561.6|1561.4|1561.2|1560.8|5582
1612782160000|2021-02-08 11:02:40|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561.2|1560.8|652
1612782180000|2021-02-08 11:03:00|1561.4|1561|1561.2|1561|1561.6|1561.2|1561.2|1560.8|2672
1612782190000|2021-02-08 11:03:10|1561.4|1561.2|1561.4|1561|1561.4|1561.2|1561.4|1561|154
1612782200000|2021-02-08 11:03:20|1561.2|1561.2|1561.6|1561.2|1561.6|1561.4|1561.2|1561|3150
1612782220000|2021-02-08 11:03:40|1561.4|1561|1561.2|1560.8|1561.4|1561.2|1561.2|1560.8|357
1612782240000|2021-02-08 11:04:00|1561.4|1561|1561.2|1560.8|1561.6|1561.4|1561.2|1560.8|2531
1612782250000|2021-02-08 11:04:10|1561.4|1561|1561.8|1561.4|1561.8|1561.4|1561.4|1560.8|991
1612782260000|2021-02-08 11:04:20||1561.2||1561.4||1561.4||1561.2|0
1612782270000|2021-02-08 11:04:30|1561.6|1561.6|1561.8|1561.6|1561.8|1561.6|1561.6|1561.6|1800
1612782280000|2021-02-08 11:04:40|1562|1561.4|1562.2|1562|1562.2|1562|1562|1561.4|3704
1612782290000|2021-02-08 11:04:50|1562.4||1562.4||1562.4||1562.4||2179
1612782300000|2021-02-08 11:05:00||1562.2||1562.2||1562.2||1562.2|0
1612782310000|2021-02-08 11:05:10|1562.2|1562|1562.2|1561.8|1562.4|1562|1562|1561.8|554
1612782320000|2021-02-08 11:05:20|1562.4|1562|1562.6|1562|1562.6|1562|1562.4|1561.8|1207
1612782330000|2021-02-08 11:05:30||1562.2||1562.2||1562.4||1562.2|0
1612782340000|2021-02-08 11:05:40|1562.8|1562.4|1563.2|1562.8|1563.4|1563|1562.8|1562.4|1630
1612782350000|2021-02-08 11:05:50|1563.4|1563|1563.4|1563|1563.4|1563|1563.4|1563|0
1612782360000|2021-02-08 11:06:00|1563.6||1563.6||1563.6||1563.6||0
1612782370000|2021-02-08 11:06:10|1563.2|1562.8|1563|1562.6|1563.6|1563|1562.8|1562.6|2230
1612782390000|2021-02-08 11:06:30|1563.2|1562.8|1563.4|1562.8|1563.4|1563|1563.2|1562.6|452
1612782400000|2021-02-08 11:06:40|1563.2|1563|1563.4|1562.8|1563.4|1563|1563.2|1562.8|665
1612782410000|2021-02-08 11:06:50|1563.6|1563|1563.4|1563.2|1563.6|1563.2|1563.4|1563|0
1612782420000|2021-02-08 11:07:00|1563.6|1563|1563.8|1563.4|1563.8|1563.4|1563.6|1563|0
1612782430000|2021-02-08 11:07:10|1564|1563.6|1564.4|1564|1564.4|1564.2|1564|1563.6|5567
1612782440000|2021-02-08 11:07:20|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|0
1612782450000|2021-02-08 11:07:30|1564.8|1564|1564.2|1564|1564.8|1564.2|1564.2|1564|1662
1612782460000|2021-02-08 11:07:40|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|1500
1612782480000|2021-02-08 11:08:00|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1563.8|1563.6|1593
1612782490000|2021-02-08 11:08:10|1564.2||1564.2||1564.2||1564.2||577
1612782520000|2021-02-08 11:08:40|1564.4|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1564|30
1612782530000|2021-02-08 11:08:50||1564||1564||1564||1564|376
1612782550000|2021-02-08 11:09:10||1564.2||1564.2||1564.2||1564.2|164
1612782560000|2021-02-08 11:09:20|1564.6|1564.4|1564.8|1564.6|1564.8|1564.6|1564.6|1564.4|1637
1612782570000|2021-02-08 11:09:30|1565||1565||1565||1565||127
1612782580000|2021-02-08 11:09:40||1564.8||1564.8||1564.8||1564.8|1952
1612782590000|2021-02-08 11:09:50|1565.2|1565|1565.4|1565|1565.4|1565|1565|1565|1872
1612782600000|2021-02-08 11:10:00|1565.2|1565.2|1565.2|1565|1565.4|1565.2|1565|1564.8|1863
1612782610000|2021-02-08 11:10:10|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|850
1612782630000|2021-02-08 11:10:30|1565.2|1564.4|1564.8|1564.6|1565.4|1564.8|1564.8|1564.4|14100
1612782640000|2021-02-08 11:10:40||1564.4||1564.6||1564.6||1564.4|1150
1612782650000|2021-02-08 11:10:50|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.4|1405
1612782660000|2021-02-08 11:11:00|1565.2|1564.8|1565.2|1565|1565.2|1565|1565.2|1564.6|547
1612782670000|2021-02-08 11:11:10||1564.8||1565||1565||1564.8|0
1612782680000|2021-02-08 11:11:20|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|723
1612782690000|2021-02-08 11:11:30|1565|1564.8|1565.2|1564.8|1565.2|1564.8|1565|1564.8|108
1612782700000|2021-02-08 11:11:40|1565.4|1565|1565.6|1565.2|1565.6|1565.2|1565.4|1564.8|6385
1612782710000|2021-02-08 11:11:50|1565.4||1565.6||1565.6||1565.4||1200
1612782720000|2021-02-08 11:12:00||1565.4||1565.2||1565.4||1565.2|0
1612782730000|2021-02-08 11:12:10|1565.4||1565.6||1565.6||1565.4||0
1612782740000|2021-02-08 11:12:20|1565.4|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|500
1612782750000|2021-02-08 11:12:30|1565.4||1565.4||1565.4||1565.4||0
1612782760000|2021-02-08 11:12:40|1565.6||1565.6||1565.6||1565.6||1000
1612782770000|2021-02-08 11:12:50|1565.4|1565|1565.4|1565|1565.6|1565|1565.2|1565|474
1612782780000|2021-02-08 11:13:00|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.2|1565|2211
1612782790000|2021-02-08 11:13:10|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565.2|800
1612782800000|2021-02-08 11:13:20|1565.4|1565|1565.4|1565.2|1565.6|1565.2|1565.2|1565|1660
1612782810000|2021-02-08 11:13:30||1565||1565||1565||1565|0
1612782820000|2021-02-08 11:13:40||1565.2||1565.2||1565.2||1565.2|127
1612782830000|2021-02-08 11:13:50|1565.6|1565|1565.2|1565|1565.6|1565|1565.2|1565|994
1612782840000|2021-02-08 11:14:00|1565|1564.8|1565.4|1564.8|1565.4|1565|1565|1564.8|2932
1612782850000|2021-02-08 11:14:10|1565.2|1565|1565.4|1565|1565.4|1565|1565|1564.8|6439
1612782860000|2021-02-08 11:14:20||1565.2||1564.8||1565.2||1564.8|1909
1612782870000|2021-02-08 11:14:30|1565.2|1565|1565.4|1565.2|1565.4|1565.2|1565.2|1565|2707
1612782890000|2021-02-08 11:14:50|1565.2|1565|1565.2|1565|1565.2|1565|1565.2|1565|449
1612782900000|2021-02-08 11:15:00|1565|1564.8|1565|1564.6|1565|1564.8|1565|1564.6|2209
1612782910000|2021-02-08 11:15:10|1564.8|1564.8|1564.8|1564.6|1564.8|1564.8|1564.8|1564.4|600
1612782920000|2021-02-08 11:15:20|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.6|1564.2|0
1612782930000|2021-02-08 11:15:30|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.2|1564|1491
1612782940000|2021-02-08 11:15:40|1564.4|1564|1564.2|1564|1564.4|1564.2|1564.2|1564|4710
1612782950000|2021-02-08 11:15:50|1564|1563.8|1564|1563.4|1564|1563.8|1564|1563.4|308
1612782960000|2021-02-08 11:16:00||1563.6||1563.6||1563.6||1563.6|0
1612782980000|2021-02-08 11:16:20|1563.8|1563.4|1564.2|1563.8|1564.2|1563.8|1563.6|1563.4|3265
1612782990000|2021-02-08 11:16:30|1564.4|1564|1564.8|1564.4|1564.8|1564.6|1564.4|1564|8651
1612783010000|2021-02-08 11:16:50|1565|1564.6|1565|1564.6|1565|1564.8|1564.8|1564.6|2371
1612783020000|2021-02-08 11:17:00|1564.8|1564.8|1564.4|1564.2|1564.8|1564.8|1564.4|1564|5870
1612783030000|2021-02-08 11:17:10|1564.6||1564.6||1564.6||1564.6||0
1612783040000|2021-02-08 11:17:20|1564.4||1564.4||1564.4||1564.4||0
1612783050000|2021-02-08 11:17:30|1564.6|1564.4|1564.8|1564.6|1565|1564.6|1564.6|1564.4|1028
1612783060000|2021-02-08 11:17:40|1565||1565||1565||1565||212
1612783070000|2021-02-08 11:17:50|1565.2||1565.2||1565.2||1565.2||0
1612783080000|2021-02-08 11:18:00|1565.4|1564.8|1565.4|1565|1565.4|1565|1565|1564.8|3175
1612783090000|2021-02-08 11:18:10|1565.6||1565.6||1565.6||1565.6||0
1612783100000|2021-02-08 11:18:20|1565.8|1565.2|1565.6|1565.2|1565.8|1565.4|1565.4|1565.2|611
1612783110000|2021-02-08 11:18:30|1565.8|1565.4|1565.8|1565.6|1565.8|1565.6|1565.8|1565.2|1000
1612783120000|2021-02-08 11:18:40|1566|1565.8|1566|1565.8|1566|1565.8|1566|1565.6|1559
1612783130000|2021-02-08 11:18:50|1565.8|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.6|1050
1612783140000|2021-02-08 11:19:00|1566.2|1565.8|1566.4|1566|1566.4|1566|1566.2|1565.6|18396
1612783160000|2021-02-08 11:19:20|1566.2|1565.8|1565.6|1565.2|1566.2|1565.8|1565.6|1565.2|718
1612783170000|2021-02-08 11:19:30||1565.4||1565.2||1565.4||1565.2|0
1612783180000|2021-02-08 11:19:40|1565.4||1565.4||1565.4||1565.4||0
1612783190000|2021-02-08 11:19:50|1565.6|1565.4|1566.4|1566.2|1566.4|1566.2|1565.6|1565.4|10182
1612783200000|2021-02-08 11:20:00|1566.6|1566|1566.4|1566|1566.6|1566|1566.2|1566|1035
1612783210000|2021-02-08 11:20:10|1566.2|1565.8|1566.2|1565.6|1566.4|1565.8|1566.2|1565.6|587
1612783220000|2021-02-08 11:20:20|1566|1565.8|1566|1565.4|1566|1566|1566|1565.4|1000
1612783230000|2021-02-08 11:20:30|1565.8|1565.2|1565.8|1565.4|1565.8|1565.6|1565.6|1565.2|1304
1612783240000|2021-02-08 11:20:40||1565.6||1565.4||1565.6||1565.4|100
1612783250000|2021-02-08 11:20:50|1565.6|1565.2|1566|1565.4|1566|1565.8|1565.6|1565.2|3267
1612783260000|2021-02-08 11:21:00|1565.8|1565.6|1566|1565.4|1566|1565.6|1565.8|1565.4|0
1612783270000|2021-02-08 11:21:10|1565.6|1565.2|1564.8|1564.6|1566|1565.2|1564.8|1564.6|3199
1612783280000|2021-02-08 11:21:20|1564.6|1564.4|1565|1564.4|1565|1564.8|1564.6|1564.4|6123
1612783290000|2021-02-08 11:21:30||1564.6||1564.6||1564.6||1564.6|0
1612783300000|2021-02-08 11:21:40|1564.8|1564.4|1564.8|1564.4|1564.8|1564.4|1564.6|1564.4|1016
1612783320000|2021-02-08 11:22:00|1564.6|1564.6|1565|1564.8|1565|1564.8|1564.6|1564.6|1028
1612783330000|2021-02-08 11:22:10|1565.2|1565|1565.4|1565|1565.4|1565|1565.2|1565|1219
1612783340000|2021-02-08 11:22:20|1565.2|1564.8|1565|1564.8|1565.2|1565|1565|1564.8|699
1612783350000|2021-02-08 11:22:30|1565.2||1565||1565.2||1565||0
1612783360000|2021-02-08 11:22:40|1564.8|1564.6|1564.6|1564.2|1564.8|1564.6|1564.4|1564|5308
1612783370000|2021-02-08 11:22:50|1565.2|1564|1565|1564.4|1565.2|1565|1564.8|1564|66695
1612783380000|2021-02-08 11:23:00|1564.8||1565||1565||1564.8||0
1612783390000|2021-02-08 11:23:10|1564.8|1564.6|1565|1564.6|1565.2|1565|1564.8|1564.6|1883
1612783400000|2021-02-08 11:23:20|1565.2||1565.2||1565.2||1565.2||0
1612783410000|2021-02-08 11:23:30|1565||1565||1565||1565||700
1612783420000|2021-02-08 11:23:40|1564.8|1564.4|1564.4|1564|1565|1564.6|1564.4|1564|2239
1612783430000|2021-02-08 11:23:50|1564.6|1564.2|1564.8|1564.6|1564.8|1564.6|1564.6|1564.2|957
1612783440000|2021-02-08 11:24:00|1564.6|1564.4|1564.8|1564.4|1564.8|1564.4|1564.6|1564.4|1194
1612783450000|2021-02-08 11:24:10|1564.6||1564.8||1564.8||1564.6||0
1612783470000|2021-02-08 11:24:30|1564.6||1564.8||1564.8||1564.6||0
1612783480000|2021-02-08 11:24:40||1564.6||1564.6||1564.6||1564.6|900
1612783490000|2021-02-08 11:24:50|||||||||330
1612783500000|2021-02-08 11:25:00|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|5460
1612783510000|2021-02-08 11:25:10|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|1555
1612783520000|2021-02-08 11:25:20|1565.6|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|10386
1612783530000|2021-02-08 11:25:30|1566|1565.6|1566|1565.8|1566|1565.8|1566|1565.6|1935
1612783540000|2021-02-08 11:25:40|1565.8|1565.6|1566|1565.6|1566|1565.8|1565.8|1565.6|1326
1612783550000|2021-02-08 11:25:50|1565.8|1565.4|1565.4|1565.2|1566|1565.4|1565.4|1565.2|980
1612783560000|2021-02-08 11:26:00|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|830
1612783600000|2021-02-08 11:26:40|1565.4|1565.4|1565.8|1565.6|1566|1565.8|1565.4|1565.4|2932
1612783610000|2021-02-08 11:26:50|1566|1565.8|1566|1565.6|1566|1565.8|1565.8|1565.6|2564
1612783620000|2021-02-08 11:27:00|1565.8||1565.8||1565.8||1565.8||0
1612783630000|2021-02-08 11:27:10|1566||1566||1566||1566||0
1612783640000|2021-02-08 11:27:20|1565.8|1565.4|1565.2|1564.8|1565.8|1565.4|1565.2|1564.8|3631
1612783650000|2021-02-08 11:27:30|1565.4|1565|1565|1564.8|1565.4|1565|1565|1564.8|2002
1612783660000|2021-02-08 11:27:40|1564.8|1564.6|1565|1564.4|1565|1564.6|1564.8|1564.4|1104
1612783670000|2021-02-08 11:27:50||1564.6||1564.6||1564.6||1564.6|0
1612783680000|2021-02-08 11:28:00|1565.2|1564.8|1565.4|1565|1565.4|1565|1565.2|1564.8|1404
1612783690000|2021-02-08 11:28:10||1564.8||1565||1565||1564.8|0
1612783700000|2021-02-08 11:28:20|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.8|4204
1612783720000|2021-02-08 11:28:40|1565|1564.6|1565|1564.6|1565|1564.6|1564.8|1564.6|1179
1612783740000|2021-02-08 11:29:00|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|0
1612783750000|2021-02-08 11:29:10||1564.8||1564.8||1564.8||1564.8|80
1612783760000|2021-02-08 11:29:20|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.8|1564.6|657
1612783770000|2021-02-08 11:29:30|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|1638
1612783780000|2021-02-08 11:29:40|1564.8||1564.8||1564.8||1564.8||0
1612783790000|2021-02-08 11:29:50|1565|1564.8|1564.8|1564.6|1565|1564.8|1564.8|1564.6|2202
1612783800000|2021-02-08 11:30:00|1565|1564.8|1565|1564.6|1565|1564.8|1565|1564.6|0
1612783810000|2021-02-08 11:30:10|1564.8|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|0
1612783820000|2021-02-08 11:30:20|1564.8||1564.8||1564.8||1564.8||40
1612783830000|2021-02-08 11:30:30|1565|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.8|555
1612783840000|2021-02-08 11:30:40|1565||1565||1565||1565||0
1612783850000|2021-02-08 11:30:50|1564.8|1564.6|1565.2|1565|1565.4|1565.2|1564.8|1564.6|68185
1612783860000|2021-02-08 11:31:00|1565|1564.8|1564.4|1564|1565|1564.8|1564.4|1564|6852
1612783870000|2021-02-08 11:31:10|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1564.4|1564|1034
1612783880000|2021-02-08 11:31:20|1564.6|1564.2|1564.6|1564.4|1564.6|1564.4|1564.4|1564|4248
1612783900000|2021-02-08 11:31:40|1564.8|1564.6|1564.6|1564.4|1564.8|1564.6|1564.6|1564.4|3284
1612783910000|2021-02-08 11:31:50|1564.4|1564.2|1564|1563.8|1564.4|1564.2|1564|1563.8|2523
1612783920000|2021-02-08 11:32:00|1564.2|1563.6|1563.6|1563.2|1564.2|1563.6|1563.6|1563.2|321
1612783930000|2021-02-08 11:32:10|1563.4|1563.4|1563.4|1563|1563.4|1563.4|1563.2|1563|1600
1612783940000|2021-02-08 11:32:20|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.6|1563|1700
1612783950000|2021-02-08 11:32:30||1563.4||1563.4||1563.4||1563.4|500
1612783960000|2021-02-08 11:32:40|1564.6|1564.4|1564.2|1563.8|1564.6|1564.4|1564|1563.8|69719
1612783980000|2021-02-08 11:33:00|1564||1564.2||1564.2||1564||0
1612784000000|2021-02-08 11:33:20||1564||1564||1564||1564|0
1612784010000|2021-02-08 11:33:30|1564|1563.8|1563.6|1563.2|1564|1563.8|1563.4|1563.2|5236
1612784040000|2021-02-08 11:34:00|1563.4|1563.4|1563.6|1563.4|1563.6|1563.4|1563.4|1563.4|735
1612784050000|2021-02-08 11:34:10|1563.8|1563.6|1563.6|1563.4|1563.8|1563.6|1563.6|1563.4|1000
1612784060000|2021-02-08 11:34:20|1563.4|1563.2|1563.6|1563.4|1563.6|1563.4|1563.4|1563.2|3206
1612784070000|2021-02-08 11:34:30|1563.8|1563.6|1564|1563.6|1564.2|1564|1563.8|1563.6|2072
1612784080000|2021-02-08 11:34:40|1563.8|1563.8|1563.8|1563.4|1563.8|1563.8|1563.8|1563.4|7439
1612784090000|2021-02-08 11:34:50|1564|1563.6|1564.2|1563.8|1564.2|1564|1564|1563.6|1927
1612784110000|2021-02-08 11:35:10|1564.4|1564|1564.2|1564|1564.4|1564.2|1564.2|1563.8|1401
1612784120000|2021-02-08 11:35:20|||||||||211
1612784130000|2021-02-08 11:35:30|1564|1563.8|1564|1563.4|1564|1563.8|1564|1563.4|1965
1612784140000|2021-02-08 11:35:40|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.6|1563.6|6777
1612784150000|2021-02-08 11:35:50|1563.8|1563.4|1564.4|1564|1564.4|1564|1563.6|1563.4|6010
1612784160000|2021-02-08 11:36:00|1564.2|1563.8|1564.2|1563.8|1564.4|1564|1564.2|1563.8|75
1612784170000|2021-02-08 11:36:10|1564|1564|1564|1563.8|1564|1564|1564|1563.8|2
1612784180000|2021-02-08 11:36:20|1564.2|1564|1564.2|1564|1564.2|1564|1564.2|1564|483
1612784190000|2021-02-08 11:36:30|1564.4||1564.4||1564.4||1564.4||150
1612784200000|2021-02-08 11:36:40||1564.2||1564.2||1564.2||1564.2|0
1612784210000|2021-02-08 11:36:50|1564.6|1564.4|1564.6|1564.4|1564.8|1564.6|1564.6|1564.2|4067
1612784220000|2021-02-08 11:37:00|1564.8||1564.8||1564.8||1564.6||0
1612784240000|2021-02-08 11:37:20|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.2|1564|2604
1612784250000|2021-02-08 11:37:30|1564.4|1564|1564.2|1564|1564.6|1564.2|1564.2|1564|2541
1612784260000|2021-02-08 11:37:40|1564.4|1564.2|1564.4|1564.2|1564.6|1564.4|1564.4|1564|3984
1612784270000|2021-02-08 11:37:50|1564.2|1564|1564.4|1564|1564.4|1564|1564|1563.6|36807
1612784280000|2021-02-08 11:38:00|1564.2|1563.8|1564|1563.6|1564.4|1563.8|1564|1563.6|232
1612784300000|2021-02-08 11:38:20||1563.8||1563.6||1563.8||1563.6|0
1612784310000|2021-02-08 11:38:30|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564.2|1563.6|470
1612784320000|2021-02-08 11:38:40|1564.4|1564|1564.6|1564.4|1564.6|1564.4|1564.4|1564|1968
1612784330000|2021-02-08 11:38:50|1564.8|1564.6|1565|1564.6|1565|1564.6|1564.6|1564.4|2705
1612784350000|2021-02-08 11:39:10|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|3820
1612784360000|2021-02-08 11:39:20|1565|1564.6|1564.8|1564.6|1565.2|1564.6|1564.8|1564.6|1745
1612784370000|2021-02-08 11:39:30|1564.6|1564.4|1564.4|1564|1564.6|1564.4|1564.2|1564|4876
1612784380000|2021-02-08 11:39:40|1564.2|1563.8|1564.2|1563.6|1564.4|1563.8|1564|1563.6|1690
1612784390000|2021-02-08 11:39:50|1564.4|1563.8|1564.4|1564|1564.4|1564.2|1564.2|1563.8|427
1612784400000|2021-02-08 11:40:00|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564|2080
1612784410000|2021-02-08 11:40:10|1564.8|1564.4|1564.6|1564.2|1564.8|1564.6|1564.4|1564.2|2549
1612784420000|2021-02-08 11:40:20|1564.4|1564|1564.4|1564|1564.4|1564|1564.4|1564|150
1612784430000|2021-02-08 11:40:30|1564.6|1564.2|1564.6|1564.2|1564.6|1564.4|1564.6|1564.2|2190
1612784440000|2021-02-08 11:40:40|1564.4|1564.4|1564.4|1564|1564.6|1564.4|1564.4|1564|859
1612784450000|2021-02-08 11:40:50|1564.6|1564.2|1564.6|1564.2|1564.6|1564.4|1564.6|1564.2|710
1612784460000|2021-02-08 11:41:00|1564.8|1564.4|1564.8|1564.6|1564.8|1564.6|1564.8|1564.4|2640
1612784470000|2021-02-08 11:41:10|1565|1564.8|1565.2|1564.8|1565.2|1564.8|1565|1564.8|800
1612784490000|2021-02-08 11:41:30|1565||1565.2||1565.2||1565||30
1612784500000|2021-02-08 11:41:40|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|939
1612784510000|2021-02-08 11:41:50||1564.6||1564.6||1564.6||1564.6|0
1612784520000|2021-02-08 11:42:00|1565|1564.4|1565|1564.6|1565|1564.8|1565|1564.4|2886
1612784530000|2021-02-08 11:42:10|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|0
1612784570000|2021-02-08 11:42:50|1564.8|1564.4|1564.6|1564.2|1565|1564.4|1564.6|1564.2|545
1612784580000|2021-02-08 11:43:00|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|1624
1612784610000|2021-02-08 11:43:30|1565|1564.6|1565|1564.6|1565|1564.8|1564.8|1564.6|2535
1612784620000|2021-02-08 11:43:40|1564.8||1564.8||1564.8||1564.8||0
1612784630000|2021-02-08 11:43:50|1565|1564.8|1565.4|1565|1565.4|1565.2|1565|1564.8|1708
1612784640000|2021-02-08 11:44:00|1565.2|1565.2|1565|1564.6|1565.4|1565.2|1564.8|1564.6|7534
1612784650000|2021-02-08 11:44:10|1565.2|1564.8|1565.2|1564.8|1565.4|1565|1565.2|1564.6|944
1612784660000|2021-02-08 11:44:20|1565|1565|1565.2|1565|1565.2|1565|1565|1564.6|674
1612784670000|2021-02-08 11:44:30|1565|1564.8|1565|1564.8|1565.2|1564.8|1565|1564.6|3153
1612784680000|2021-02-08 11:44:40|1565.2|1565|1565.2|1564.8|1565.2|1565|1565|1564.8|892
1612784700000|2021-02-08 11:45:00|1565.4|1565|1565.4|1565|1565.6|1565.2|1565.4|1564.8|503
1612784730000|2021-02-08 11:45:30|1565.2|1564.8|1565.4|1565.2|1565.4|1565.2|1565|1564.8|4130
1612784740000|2021-02-08 11:45:40|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.6|1565.2|351
1612784750000|2021-02-08 11:45:50|1565.8|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.2|1587
1612784760000|2021-02-08 11:46:00|1566|1565.6|1565.8|1565.4|1566|1565.6|1565.8|1565.4|0
1612784780000|2021-02-08 11:46:20|1566|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.6|1018
1612784790000|2021-02-08 11:46:30|1565.8|1565.6|1566|1565.6|1566|1565.8|1565.8|1565.6|4657
1612784800000|2021-02-08 11:46:40|1566.2|1565.8|1566.4|1566|1566.4|1566|1566|1565.8|4729
1612784820000|2021-02-08 11:47:00||1566.2||1566||1566.2||1566|0
1612784830000|2021-02-08 11:47:10|1566.2|1566.2|1566.4|1566.2|1566.4|1566.2|1566.2|1566|1028
1612784840000|2021-02-08 11:47:20|1566.6|1566|1566.8|1566.4|1566.8|1566.4|1566.6|1566|4204
1612784850000|2021-02-08 11:47:30||1566.6||1566.6||1566.6||1566.6|0
1612784860000|2021-02-08 11:47:40|1567|1566.8|1567.4|1567|1567.4|1567|1567|1566.8|2648
1612784870000|2021-02-08 11:47:50||1567.2||1567.2||1567.2||1567.2|0
1612784880000|2021-02-08 11:48:00|1567.6|1567.4|1568|1567.6|1568.2|1568|1567.6|1567.4|29056
1612784890000|2021-02-08 11:48:10|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.8|200
1612784900000|2021-02-08 11:48:20|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1567.8|2365
1612784910000|2021-02-08 11:48:30|1568.6|1568.2|1568.6|1568|1568.6|1568.4|1568.2|1568|6750
1612784920000|2021-02-08 11:48:40|1568.8|1568.2|1568.8|1568.4|1568.8|1568.6|1568.6|1568.2|2422
1612784930000|2021-02-08 11:48:50|1569|1568.6|1569|1568.8|1569|1568.8|1569|1568.6|2245
1612784940000|2021-02-08 11:49:00|1569.2|1569|1569.2|1569|1569.2|1569|1569|1568.8|8581
1612784950000|2021-02-08 11:49:10|1569.4||1569.4||1569.4||1569.4||0
1612784960000|2021-02-08 11:49:20|1569.2|1568.8|1569|1568.6|1569.4|1569|1568.8|1568.6|4819
1612784970000|2021-02-08 11:49:30|1568.8|1568.4|1568.2|1568|1568.8|1568.4|1568.2|1568|2853
1612784980000|2021-02-08 11:49:40|1568|1567.8|1568.6|1568.2|1568.6|1568.4|1568|1567.8|2040
1612784990000|2021-02-08 11:49:50|1568.4|1568.4|1568.8|1568.2|1568.8|1568.4|1568.4|1568.2|2610
1612785000000|2021-02-08 11:50:00||1568.4||1568.4||1568.4||1568.4|0
1612785010000|2021-02-08 11:50:10||1568.2||1568.2||1568.2||1568.2|0
1612785020000|2021-02-08 11:50:20|1569|1568.4|1569.4|1569|1569.4|1569.2|1569|1568.4|1859
1612785030000|2021-02-08 11:50:30|1569.2||1569.2||1569.2||1569.2||0
1612785050000|2021-02-08 11:50:50|1569|1568.8|1568.6|1568.4|1569|1568.8|1568.6|1568.4|2533
1612785060000|2021-02-08 11:51:00|1568.8|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568.2|973
1612785080000|2021-02-08 11:51:20|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568.2|233
1612785100000|2021-02-08 11:51:40||1568.4||1568.2||1568.4||1568.2|0
1612785110000|2021-02-08 11:51:50|1568.8|1568.4|1569|1568.8|1569|1568.8|1568.8|1568.4|725
1612785120000|2021-02-08 11:52:00||1568.6||1568.8||1568.8||1568.6|864
1612785130000|2021-02-08 11:52:10|1568.8|1568.6|1569|1568.4|1569|1568.6|1568.8|1568.4|6500
1612785140000|2021-02-08 11:52:20|1568.8|1568.6|1568.8|1568.4|1568.8|1568.8|1568.6|1568.4|694
1612785150000|2021-02-08 11:52:30|1568.6|1568.6|1568.8|1568.6|1569|1568.6|1568.6|1568.6|557
1612785160000|2021-02-08 11:52:40|1569|1568.8|1569|1568.6|1569|1568.8|1569|1568.6|1027
1612785180000|2021-02-08 11:53:00|||||||||637
1612785190000|2021-02-08 11:53:10|1569.2|1569|1569.8|1569.2|1569.8|1569.4|1569.2|1569|7349
1612785200000|2021-02-08 11:53:20|1570|1569.4|1570|1569.6|1570|1569.6|1570|1569.4|0
1612785210000|2021-02-08 11:53:30||1569.8||1569.8||1569.8||1569.8|500
1612785230000|2021-02-08 11:53:50|1570.2|1570|1570.2|1570|1570.2|1570|1570.2|1569.8|10363
1612785240000|2021-02-08 11:54:00|1570|1569.8|1569|1568.6|1570|1569.8|1568.8|1568.6|4540
1612785250000|2021-02-08 11:54:10|1568.8|1568.4|1568.4|1567.8|1568.8|1568.4|1568.2|1567.8|3183
1612785260000|2021-02-08 11:54:20|1568.2|1568|1567.8|1567.4|1568.2|1568|1567.8|1567.4|1101
1612785270000|2021-02-08 11:54:30|1567.6|1567.2|1567.4|1567|1567.6|1567.4|1567.2|1567|3862
1612785280000|2021-02-08 11:54:40|1567.2|1566.8|1567.2|1566.6|1567.4|1566.8|1567|1566.6|591
1612785290000|2021-02-08 11:54:50|1567.6|1567.4|1567.6|1567.2|1567.6|1567.4|1567.4|1567|5416
1612785300000|2021-02-08 11:55:00|1567.4||1567.8||1567.8||1567.4||0
1612785310000|2021-02-08 11:55:10|1567.6||1567.6||1567.8||1567.6||0
1612785320000|2021-02-08 11:55:20|1567.4|1567.4|1567.4|1567|1567.4|1567.4|1567.2|1567|224
1612785330000|2021-02-08 11:55:30|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.4|1567|0
1612785340000|2021-02-08 11:55:40|1567.2|1567.2|1567.6|1567.4|1567.6|1567.4|1567.2|1567.2|1157
1612785350000|2021-02-08 11:55:50|1567.8|1567.6|1567.8|1567.4|1568|1567.8|1567.6|1567.4|1540
1612785360000|2021-02-08 11:56:00|1567.6|1567.2|1567.6|1567.4|1567.8|1567.4|1567.4|1567.2|394
1612785370000|2021-02-08 11:56:10||1567.2||1567.2||1567.2||1567.2|0
1612785380000|2021-02-08 11:56:20|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|452
1612785390000|2021-02-08 11:56:30|1568|1567.6|1568.4|1567.8|1568.4|1567.8|1568|1567.6|0
1612785400000|2021-02-08 11:56:40|1568.6|1568|1568.8|1568.4|1568.8|1568.4|1568.6|1568|0
1612785410000|2021-02-08 11:56:50||1568.6||1568.4||1568.6||1568.4|0
1612785420000|2021-02-08 11:57:00|1569|1568.6|1569.2|1568.8|1569.2|1568.8|1569|1568.6|714
1612785430000|2021-02-08 11:57:10|1569.4|1569|1570|1569.6|1570|1569.6|1569.4|1569|1118
1612785450000|2021-02-08 11:57:30||1569.8||1569.8||1569.8||1569.8|0
1612785460000|2021-02-08 11:57:40|1570.2|1570|1570|1569.8|1570.4|1570|1569.8|1569.6|4837
1612785470000|2021-02-08 11:57:50|1570.2|1570|1570|1569.6|1570.6|1570.2|1569.8|1569.6|15452
1612785480000|2021-02-08 11:58:00|1570.2|1569.8|1570|1569.6|1570.4|1570|1569.8|1569.6|8725
1612785490000|2021-02-08 11:58:10|1569.8||1570||1570||1569.8||400
1612785500000|2021-02-08 11:58:20||1569.8||1569.6||1569.8||1569.6|0
1612785510000|2021-02-08 11:58:30||1569.8||1569.8||1569.8||1569.8|0
1612785520000|2021-02-08 11:58:40|1570.2|1570|1570|1569.6|1570.4|1570.2|1570|1569.6|20194
1612785530000|2021-02-08 11:58:50|1569.8||1570||1570||1569.8||0
1612785540000|2021-02-08 11:59:00|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.4|1569|1388
1612785550000|2021-02-08 11:59:10|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.4|1569.2|3149
1612785560000|2021-02-08 11:59:20|1570|1569.6|1570|1569.6|1570|1569.6|1569.8|1569.4|949
1612785570000|2021-02-08 11:59:30|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.6|1569.2|0
1612785580000|2021-02-08 11:59:40|1570|1569.6|1569.8|1569.4|1570|1569.6|1569.6|1569.4|1139
1612785600000|2021-02-08 12:00:00|1569.6|1569.2|1569.4|1569|1569.8|1569.4|1569.2|1569|4861
1612785610000|2021-02-08 12:00:10|1569.2||1569.4||1569.4||1569.2||920
1612785620000|2021-02-08 12:00:20|||||||||1000
1612785630000|2021-02-08 12:00:30|1569.6|1569.2|1570|1569.4|1570|1569.6|1569.6|1569.2|1208
1612785640000|2021-02-08 12:00:40|1569.8|1569.2|1569.2|1568.8|1569.8|1569.2|1569|1568.6|3211
1612785650000|2021-02-08 12:00:50|1569|1568.6|1568.8|1568.4|1569|1568.6|1568.6|1568.4|2197
1612785660000|2021-02-08 12:01:00|1568.6|1568.2|1568.4|1568|1568.8|1568.2|1568.4|1568|427
1612785670000|2021-02-08 12:01:10|1568.2|1567.8|1568.4|1568|1568.4|1568|1568.2|1567.8|0
1612785680000|2021-02-08 12:01:20|1568.2|1567.8|1568.2|1567.8|1568.4|1567.8|1568.2|1567.8|750
1612785690000|2021-02-08 12:01:30|1568|1567.6|1567.8|1567.6|1568|1567.6|1567.8|1567.6|326
1612785700000|2021-02-08 12:01:40|1568.2|1567.4|1568|1567.6|1568.2|1567.8|1567.8|1567.4|12402
1612785710000|2021-02-08 12:01:50|1568.2|1567.4|1567.8|1567.4|1568.2|1567.4|1567.8|1567.4|60
1612785720000|2021-02-08 12:02:00|1568|1567.6|1568|1567.4|1568.2|1567.8|1567.8|1567.4|1142
1612785740000|2021-02-08 12:02:20|1568.2|1567.6|1568.6|1568.4|1568.6|1568.4|1568|1567.4|13394
1612785750000|2021-02-08 12:02:30|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.6|627
1612785760000|2021-02-08 12:02:40|1568.8|1568.4|1569|1568.6|1569|1568.6|1568.6|1568.2|2891
1612785770000|2021-02-08 12:02:50||1568.8||1568.6||1568.8||1568.6|46
1612785780000|2021-02-08 12:03:00|1568.8|1568.4|1568.4|1568.2|1569|1568.6|1568.4|1568.2|1937
1612785790000|2021-02-08 12:03:10|1568.2|1568|1569|1568.6|1569|1568.8|1568.2|1568|13133
1612785800000|2021-02-08 12:03:20||1568.8||1568.6||1568.8||1568.6|1047
1612785810000|2021-02-08 12:03:30|1569.2|1568.8|1569.2|1568.6|1569.2|1568.8|1569.2|1568.6|10
1612785820000|2021-02-08 12:03:40||1568.8||1568.8||1569||1568.8|0
1612785830000|2021-02-08 12:03:50|1569.6|1569|1570|1569.6|1570|1569.8|1569.6|1568.8|14778
1612785840000|2021-02-08 12:04:00|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|694
1612785850000|2021-02-08 12:04:10|1569.6|1569.2|1569.2|1568.8|1569.8|1569.4|1568.8|1568.4|24806
1612785860000|2021-02-08 12:04:20|1569.4|1569|1569.2|1568.8|1569.4|1569.2|1568.6|1568.4|25739
1612785880000|2021-02-08 12:04:40|1569|1568.6|1568.2|1567.8|1569.2|1568.6|1568|1567.8|6773
1612785890000|2021-02-08 12:04:50|1568|1568|1568.8|1568.4|1568.8|1568.4|1568|1567.8|3404
1612785900000|2021-02-08 12:05:00|1569|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.4|3001
1612785910000|2021-02-08 12:05:10|1569.2|1568.8|1569.4|1569|1569.4|1569.2|1569.2|1568.8|1559
1612785920000|2021-02-08 12:05:20||1569.2||1569.2||1569.2||1569|10
1612785930000|2021-02-08 12:05:30||1569||1569||1569||1569|0
1612785940000|2021-02-08 12:05:40|1569.2|1568.8|1569.2|1568.8|1569.4|1569|1569.2|1568.8|1008
1612785950000|2021-02-08 12:05:50|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.4|1569|600
1612785960000|2021-02-08 12:06:00|1569.2|1568.8|1569.2|1568.8|1569.4|1569|1569.2|1568.8|562
1612785970000|2021-02-08 12:06:10|1569.4|1569|1569.4|1569|1569.4|1569|1569.2|1569|0
1612785980000|2021-02-08 12:06:20|1569.2|1569.2|1569.8|1569.4|1570|1569.6|1569.2|1568.8|5599
1612785990000|2021-02-08 12:06:30|1570|1569.6|1570|1569.6|1570|1569.6|1570|1569.6|1015
1612786000000|2021-02-08 12:06:40|1569.8|1569.4|1569.6|1569.2|1570|1569.4|1569.4|1569.2|1229
1612786010000|2021-02-08 12:06:50|1569.4|1569|1569.6|1569.2|1569.6|1569.2|1569.2|1569|3433
1612786030000|2021-02-08 12:07:10|1569.8|1569.4|1569.6|1569.4|1569.8|1569.4|1569.6|1569.4|1417
1612786040000|2021-02-08 12:07:20|1569.8|1569.6|1569.8|1569.6|1570|1569.8|1569.8|1569.6|16944
1612786050000|2021-02-08 12:07:30|1569.6|1569.4|1569.8|1569.4|1569.8|1569.4|1568.8|1568.6|4508
1612786060000|2021-02-08 12:07:40|1569.6|1569.2|1570|1569.6|1570|1569.6|1569.4|1569.2|3009
1612786080000|2021-02-08 12:08:00|1569.8|1569.8|1570|1569.8|1570|1569.8|1569.8|1569.6|976
1612786090000|2021-02-08 12:08:10|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|6754
1612786110000|2021-02-08 12:08:30|1570.2|1570|1569.6|1569.2|1570.2|1570|1569.6|1569.2|11654
1612786120000|2021-02-08 12:08:40|1569.4|1569.4|1569.6|1569.2|1570|1569.4|1569.4|1569|2796
1612786130000|2021-02-08 12:08:50|1569.4|1569|1569.6|1569.4|1569.6|1569.4|1569.2|1568.8|6249
1612786140000|2021-02-08 12:09:00|1569.8|1569.6|1569.4|1568.8|1569.8|1569.6|1569.2|1568.8|5038
1612786150000|2021-02-08 12:09:10||1569||1569||1569||1569|0
1612786160000|2021-02-08 12:09:20|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.8|200
1612786170000|2021-02-08 12:09:30|1569.4|1569|1569.6|1569.2|1569.6|1569.4|1569.4|1569|5877
1612786180000|2021-02-08 12:09:40|1569.4|1569|1569.2|1568.8|1569.4|1569|1569|1568.8|0
1612786190000|2021-02-08 12:09:50|1569.4|1569.2|1569.4|1569|1569.4|1569.2|1569.2|1569|9
1612786200000|2021-02-08 12:10:00|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|1569.6|1569.2|0
1612786220000|2021-02-08 12:10:20|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|1569.8|1569.4|415
1612786230000|2021-02-08 12:10:30|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.6|1569.2|0
1612786240000|2021-02-08 12:10:40|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.4|1569.2|1996
1612786250000|2021-02-08 12:10:50|1569.6|1569.2|1569.4|1569.2|1569.8|1569.2|1569.4|1569.2|1016
1612786260000|2021-02-08 12:11:00|1569.2|1569|1569.6|1569.2|1569.6|1569.2|1569.2|1569|2606
1612786270000|2021-02-08 12:11:10|1569.4|1569|1569.2|1569|1569.4|1569|1569.2|1569|788
1612786280000|2021-02-08 12:11:20|1569.4|1568.8|1569.2|1568.8|1569.4|1568.8|1569|1568.8|2949
1612786290000|2021-02-08 12:11:30|1569|1569|1569|1568.8|1569.2|1569|1569|1568.8|286
1612786300000|2021-02-08 12:11:40|1569.2||1569.2||1569.2||1569||0
1612786320000|2021-02-08 12:12:00|1569.4|1569|1569.4|1569.2|1569.4|1569.2|1569.4|1568.8|995
1612786330000|2021-02-08 12:12:10|1569.2|1569|1569.4|1569|1569.4|1569|1569.2|1569|2652
1612786350000|2021-02-08 12:12:30|1569.6|1569.2|1569.6|1569.4|1569.6|1569.4|1569.6|1569.2|0
1612786370000|2021-02-08 12:12:50|1569.8|1569.6|1571.2|1570.8|1571.2|1571|1569.8|1569.6|31125
1612786380000|2021-02-08 12:13:00|1571.4|1571|1571.4|1571.2|1571.4|1571.2|1571.4|1571|487
1612786390000|2021-02-08 12:13:10|1571.2|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|5925
1612786410000|2021-02-08 12:13:30|1571|1571|1571.2|1570.8|1571.4|1571|1571|1570.8|1573
1612786420000|2021-02-08 12:13:40|1571|1570.6|1571|1570.6|1571|1570.8|1570.8|1570.6|7781
1612786430000|2021-02-08 12:13:50|1570.8||1571||1571||1570.8||188
1612786440000|2021-02-08 12:14:00|1571.2|1570.8|1571|1570.6|1571.2|1571|1570.8|1570.6|23143
1612786460000|2021-02-08 12:14:20|1570.8|1570.8|1570.8|1570.6|1570.8|1570.8|1570.8|1570.6|200
1612786470000|2021-02-08 12:14:30|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|1570.4|1570.2|2134
1612786480000|2021-02-08 12:14:40|1570.8|1570.6|1570.8|1570.6|1571|1570.8|1570.8|1570.6|2476
1612786490000|2021-02-08 12:14:50|1570.6|1570.4|1570.8|1570.2|1570.8|1570.4|1570.6|1570.2|924
1612786500000|2021-02-08 12:15:00|1570.6|1570.4|1571.2|1570.8|1571.2|1570.8|1570.6|1570.2|1097
1612786510000|2021-02-08 12:15:10|1571|1570.6|1571.2|1570.6|1571.2|1570.8|1570.8|1570.4|841
1612786520000|2021-02-08 12:15:20|1571|1570.8|1571|1570.8|1571|1570.8|1571|1570.8|0
1612786530000|2021-02-08 12:15:30|1570.8|1570.6|1570.8|1570.4|1571|1570.6|1570.6|1570.4|1525
1612786540000|2021-02-08 12:15:40|1571|1570.6|1571|1570.8|1571.2|1570.8|1571|1570.4|1992
1612786550000|2021-02-08 12:15:50|||||||||7
1612786560000|2021-02-08 12:16:00|1571.2|1570.6|1571.2|1571|1571.2|1571|1571|1570.6|2899
1612786570000|2021-02-08 12:16:10||1570.8||1570.8||1570.8||1570.8|0
1612786580000|2021-02-08 12:16:20|1571|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.4|150
1612786590000|2021-02-08 12:16:30|1571.2|1571|1571.2|1571|1571.4|1571.2|1571.2|1570.8|2483
1612786600000|2021-02-08 12:16:40|1571.4||1571.4||1571.4||1571.4||0
1612786610000|2021-02-08 12:16:50|1571.2|1570.8|1571.4|1571|1571.4|1571|1571|1570.8|1000
1612786620000|2021-02-08 12:17:00||1571.2||1571.2||1571.2||1571.2|0
1612786630000|2021-02-08 12:17:10|1571.6|1571|1571.6|1571.4|1571.6|1571.4|1571.6|1571|1349
1612786640000|2021-02-08 12:17:20|1571.8|1571.6|1571.6|1571.2|1571.8|1571.6|1571.4|1571.2|1384
1612786650000|2021-02-08 12:17:30|1571.8|1571.4|1571.8|1571.6|1572|1571.8|1571.8|1571.2|2270
1612786660000|2021-02-08 12:17:40|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|885
1612786670000|2021-02-08 12:17:50|1572|1571.6|1572|1571.8|1572.4|1572|1571.8|1571.6|1950
1612786680000|2021-02-08 12:18:00|1571.8|1571.6|1572|1571.6|1572|1571.8|1571.8|1571.4|2892
1612786690000|2021-02-08 12:18:10|1572.2|1571.8|1572.4|1572|1572.4|1572.2|1572.2|1571.6|3150
1612786710000|2021-02-08 12:18:30|1572.2|1571.8|1571.8|1571.6|1572.4|1571.8|1571.8|1571.6|1314
1612786720000|2021-02-08 12:18:40|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|603
1612786730000|2021-02-08 12:18:50|1571.6||1571.6||1571.6||1571.4||0
1612786740000|2021-02-08 12:19:00|1571.4|1571.4|1570.6|1570.4|1571.4|1571.4|1570.6|1570.4|4508
1612786750000|2021-02-08 12:19:10|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.6|100
1612786760000|2021-02-08 12:19:20|1571|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.6|3080
1612786770000|2021-02-08 12:19:30|1570.8|1570.4|1570.6|1570.2|1570.8|1570.4|1570.2|1570|1690
1612786790000|2021-02-08 12:19:50|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.4|0
1612786800000|2021-02-08 12:20:00|1570.4|1570.2|1570.6|1570.2|1570.6|1570.2|1570.4|1570|2746
1612786810000|2021-02-08 12:20:10|1570.4|1570|1570.4|1570|1570.4|1570|1570.2|1570|685
1612786820000|2021-02-08 12:20:20|1570.6|1570.2|1571|1570.6|1571|1570.6|1570.6|1570.2|2232
1612786830000|2021-02-08 12:20:30|1570.8|1570.8|1571.2|1570.8|1571.2|1570.8|1570.4|1570.2|5591
1612786840000|2021-02-08 12:20:40|1571.4|1571|1571.6|1571.4|1571.8|1571.4|1571.4|1570.8|4269
1612786850000|2021-02-08 12:20:50|1571.8||1571.8||1571.8||1571.8||0
1612786860000|2021-02-08 12:21:00|1571.6|1571.2|1571.2|1570.8|1571.8|1571.2|1571|1570.8|3243
1612786900000|2021-02-08 12:21:40|1571|1570.6|1571|1570.4|1571.2|1570.6|1570.8|1570.4|2438
1612786910000|2021-02-08 12:21:50|1570.8|1570.6|1571|1570.6|1571|1570.6|1570.8|1570.6|0
1612786920000|2021-02-08 12:22:00|1570.8|1570.4|1570.8|1570.2|1571|1570.4|1570.6|1570.2|609
1612786930000|2021-02-08 12:22:10|1570.6|1570.4|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|727
1612786940000|2021-02-08 12:22:20|1570.6|1570.6|1570.4|1570|1570.8|1570.6|1570.2|1570|1951
1612786950000|2021-02-08 12:22:30|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|282
1612786960000|2021-02-08 12:22:40|1570.4|1570|1570.4|1570|1570.6|1570.4|1570.2|1570|1223
1612786970000|2021-02-08 12:22:50|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|0
1612786980000|2021-02-08 12:23:00|||||||||100
1612786990000|2021-02-08 12:23:10|1570.8|1570.4|1570.6|1570.2|1570.8|1570.6|1570.4|1570.2|1311
1612787000000|2021-02-08 12:23:20|||||||||5
1612787010000|2021-02-08 12:23:30|1570.4|1570|1569.8|1569.2|1570.6|1570|1569.6|1569.2|7420
1612787020000|2021-02-08 12:23:40|1570|1569.6|1570.4|1570|1570.4|1570.2|1570|1569.2|2771
1612787030000|2021-02-08 12:23:50|1570.2|1569.8|1569.8|1569.4|1570.4|1569.8|1569.8|1569.4|4479
1612787040000|2021-02-08 12:24:00|1570|1569.6|1570.2|1569.8|1570.2|1570|1569.8|1569.6|557
1612787050000|2021-02-08 12:24:10|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1570.4|1569.8|250
1612787060000|2021-02-08 12:24:20|1570.8|1570.4|1571|1570.6|1571|1570.8|1570.8|1570.4|4957
1612787070000|2021-02-08 12:24:30|1570.8||1570.8||1570.8||1570.8||5000
1612787080000|2021-02-08 12:24:40|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.6|1570.4|1228
1612787090000|2021-02-08 12:24:50|1570.6|1570.2|1571|1570.6|1571|1570.6|1570.6|1570.2|3635
1612787110000|2021-02-08 12:25:10|1570.8|1570.8|1571.4|1571.2|1571.4|1571.2|1570.8|1570.6|15404
1612787120000|2021-02-08 12:25:20|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1570.8|3267
1612787150000|2021-02-08 12:25:50|||||||||400
1612787160000|2021-02-08 12:26:00|1571.4|1571.2|1571.6|1571.2|1571.6|1571.4|1571.4|1571.2|4872
1612787170000|2021-02-08 12:26:10|1571.4|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571.2|1961
1612787180000|2021-02-08 12:26:20|1571.8|1571.4|1571.8|1571.6|1571.8|1571.6|1571.8|1571.4|2265
1612787190000|2021-02-08 12:26:30|1571.6|1571.4|1571.2|1570.6|1571.8|1571.4|1571|1570.6|7864
1612787200000|2021-02-08 12:26:40|1571|1570.4|1570.4|1570|1571.2|1570.6|1570.4|1570|9966
1612787210000|2021-02-08 12:26:50|1570.6|1570.2|1570.4|1570.2|1570.6|1570.4|1570.4|1570|6132
1612787220000|2021-02-08 12:27:00|1570.2|1570|1570.6|1570.2|1570.6|1570.2|1570|1569.8|2964
1612787230000|2021-02-08 12:27:10|1570.4|1570|1570.6|1570|1570.6|1570.2|1570|1569.8|17016
1612787240000|2021-02-08 12:27:20|1570.4|1570.2|1570.8|1570.4|1570.8|1570.4|1570.4|1570|3180
1612787250000|2021-02-08 12:27:30|1570.6|1570.2|1570.4|1570|1570.8|1570.4|1570.4|1570|444
1612787260000|2021-02-08 12:27:40||1570.2||1570||1570.2||1570|0
1612787270000|2021-02-08 12:27:50|1570.6|1570.2|1570.6|1570.4|1570.8|1570.4|1570.6|1570|560
1612787280000|2021-02-08 12:28:00|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|51
1612787290000|2021-02-08 12:28:10|1570.6|1570.4|1570.8|1570.6|1571|1570.8|1570.4|1570|4510
1612787300000|2021-02-08 12:28:20|1571|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.6|0
1612787310000|2021-02-08 12:28:30||1570.8||1570.6||1570.8||1570.6|500
1612787340000|2021-02-08 12:29:00|1570.8|1570.4|1570.6|1570|1570.8|1570.4|1570.4|1570|3290
1612787350000|2021-02-08 12:29:10|1570.4||1570.2||1570.4||1570.2||0
1612787360000|2021-02-08 12:29:20|1570|1569.8|1569.8|1569.6|1570|1569.8|1569.2|1568.8|17959
1612787370000|2021-02-08 12:29:30|1570|1569.8|1570.2|1570|1570.2|1570|1570|1569.8|550
1612787380000|2021-02-08 12:29:40||1569.8||1569.8||1569.8||1569.8|1711
1612787390000|2021-02-08 12:29:50|1570|1569.6|1569.4|1568.8|1570|1569.6|1569.2|1568.8|1136
1612787400000|2021-02-08 12:30:00|1569.2|1568.6|1568.8|1568.4|1569.2|1568.6|1568.8|1568.4|233
1612787410000|2021-02-08 12:30:10|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.4|1568.2|1459
1612787420000|2021-02-08 12:30:20|1568.6|1568.6|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|724
1612787430000|2021-02-08 12:30:30|1569|1568.6|1568.8|1568.4|1569|1568.6|1568.8|1568.4|1040
1612787440000|2021-02-08 12:30:40|1569|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.4|603
1612787450000|2021-02-08 12:30:50|1568.8|1568.4|1569|1568.6|1569|1568.6|1568.8|1568.4|674
1612787460000|2021-02-08 12:31:00|1568.8|1568.4|1568.8|1568.4|1569|1568.4|1568.6|1568.4|200
1612787500000|2021-02-08 12:31:40|1568.6|1568.6|1568.6|1568.4|1568.6|1568.6|1568.6|1568.2|26
1612787520000|2021-02-08 12:32:00|1568.4|1568.2|1568.6|1568.4|1568.6|1568.4|1568.4|1568|1302
1612787530000|2021-02-08 12:32:10|||||||||32
1612787550000|2021-02-08 12:32:30|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.4|1568|1335
1612787560000|2021-02-08 12:32:40|1568.2|1567.8|1568.4|1568|1568.4|1568|1568|1567.6|1580
1612787570000|2021-02-08 12:32:50|1568.6||1568.6||1568.6||1568.6||0
1612787580000|2021-02-08 12:33:00|1568.4|1568.2|1568.4|1568|1568.4|1568.4|1568.4|1568|416
1612787590000|2021-02-08 12:33:10|1568.6|1568.2|1568.2|1567.8|1568.6|1568.2|1568.2|1567.8|722
1612787600000|2021-02-08 12:33:20|1568.4|1568|1568.2|1568|1568.4|1568|1568.2|1567.8|1100
1612787610000|2021-02-08 12:33:30|1568.4||1568.2||1568.4||1568.2||270
1612787620000|2021-02-08 12:33:40|1568|1567.8|1568.2|1568|1568.4|1568|1568|1567.8|2644
1612787630000|2021-02-08 12:33:50|1568|1567.8|1568.2|1567.8|1568.2|1568|1568|1567.8|1989
1612787640000|2021-02-08 12:34:00|1568|1567.6|1567.8|1567.4|1568.2|1567.6|1567.8|1567.4|673
1612787650000|2021-02-08 12:34:10|1567.6|1567.6|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|46
1612787660000|2021-02-08 12:34:20|1568|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.4|1604
1612787670000|2021-02-08 12:34:30|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|781
1612787680000|2021-02-08 12:34:40|1567.6|1567.6|1567.8|1567.6|1567.8|1567.6|1567.6|1567.6|515
1612787690000|2021-02-08 12:34:50|1568|1567.8|1568|1567.8|1568|1567.8|1568|1567.8|10
1612787700000|2021-02-08 12:35:00|1568.2|1568|1568|1567.6|1568.2|1568|1567.8|1567.6|4501
1612787710000|2021-02-08 12:35:10|1567.8|1567.4|1567.4|1567|1567.8|1567.6|1567.2|1567|2862
1612787720000|2021-02-08 12:35:20|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1566.8|1566.6|17531
1612787730000|2021-02-08 12:35:30|1567.2||1567.2||1567.2||1567.2||200
1612787740000|2021-02-08 12:35:40|1567.4|1567|1566.8|1566.6|1567.6|1567.2|1566.8|1566.6|4295
1612787750000|2021-02-08 12:35:50|1567|1566.4|1567|1566.8|1567.2|1566.8|1566.8|1566.4|1298
1612787760000|2021-02-08 12:36:00|1566.8|1566.6|1566.4|1566|1566.8|1566.6|1566.2|1566|6758
1612787770000|2021-02-08 12:36:10|1566.2|1565.6|1566|1565.8|1566.2|1565.8|1565.6|1565.2|10518
1612787780000|2021-02-08 12:36:20|1566.2|1566|1565.8|1565.4|1566.2|1566|1565.6|1565.4|4335
1612787790000|2021-02-08 12:36:30|1565.6|1565.2|1565.6|1565.4|1565.6|1565.4|1565.4|1565.2|1099
1612787800000|2021-02-08 12:36:40|1565.4|1565.2|1565.2|1564.8|1565.4|1565.2|1565|1564.8|6258
1612787820000|2021-02-08 12:37:00|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|1603
1612787830000|2021-02-08 12:37:10|1564.6|1564.2|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|2738
1612787850000|2021-02-08 12:37:30|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|605
1612787860000|2021-02-08 12:37:40|1564.4|1564|1564.4|1564|1564.4|1564|1564.2|1564|1203
1612787880000|2021-02-08 12:38:00|1564.6|1564.2|1564.6|1564.2|1564.8|1564.4|1564.6|1564|5390
1612787890000|2021-02-08 12:38:10|1564.8|1564.4|1565|1564.6|1565.2|1565|1564.8|1564.4|5227
1612787900000|2021-02-08 12:38:20|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|0
1612787910000|2021-02-08 12:38:30|1565.4|1565|1565.2|1564.8|1565.4|1565.2|1565.2|1564.8|3870
1612787920000|2021-02-08 12:38:40|1565||1565||1565||1565||920
1612787930000|2021-02-08 12:38:50|1565.4|1565|1565.2|1564.8|1565.8|1565.6|1564.8|1564.6|25175
1612787940000|2021-02-08 12:39:00|1565|1565|1565|1564.8|1565|1565|1565|1564.8|0
1612787950000|2021-02-08 12:39:10|1565.2|1565|1564.8|1564.6|1565.2|1565|1564.8|1564.2|5061
1612787960000|2021-02-08 12:39:20|1565|1564.8|1565|1564.8|1565|1564.8|1565|1564.8|283
1612787980000|2021-02-08 12:39:40|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|1884
1612788000000|2021-02-08 12:40:00|1565|1564.6|1564.8|1564.6|1565|1564.8|1564.8|1564.6|1886
1612788010000|2021-02-08 12:40:10|1565|1564.8|1565|1564.6|1565|1564.8|1565|1564.6|848
1612788020000|2021-02-08 12:40:20|1564.8|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|589
1612788030000|2021-02-08 12:40:30|1565.2|1564.8|1565|1564.6|1565.2|1565|1564.8|1564.4|3714
1612788040000|2021-02-08 12:40:40|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|350
1612788050000|2021-02-08 12:40:50|1565|1564.6|1564.8|1564.6|1565|1564.6|1564.8|1564.6|30
1612788060000|2021-02-08 12:41:00|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|1564.6|1564.4|403
1612788070000|2021-02-08 12:41:10|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|231
1612788080000|2021-02-08 12:41:20|1565|1564.6|1565|1564.8|1565|1564.8|1565|1564.6|5441
1612788090000|2021-02-08 12:41:30|1564.8|1564.6|1564.6|1564.4|1565|1564.6|1564.6|1564.4|1699
1612788100000|2021-02-08 12:41:40||1564.2||1564.2||1564.2||1564.2|0
1612788120000|2021-02-08 12:42:00|1564.4|1564.4|1564.4|1564.2|1564.6|1564.4|1564.4|1564.2|229
1612788130000|2021-02-08 12:42:10|1564.6|1564.4|1564.8|1564.6|1564.8|1564.6|1564.6|1564.4|3274
1612788140000|2021-02-08 12:42:20|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|126
1612788150000|2021-02-08 12:42:30|1565|1564.8|1564.6|1564.2|1565|1564.8|1564.6|1564.2|6136
1612788160000|2021-02-08 12:42:40||1564.4||1564.2||1564.4||1564.2|0
1612788170000|2021-02-08 12:42:50|1564.4|1564|1563.8|1563.6|1564.4|1564|1563.8|1563.6|24924
1612788180000|2021-02-08 12:43:00|1563.6|1563.4|1564|1563.6|1564|1563.8|1563.6|1563.4|4217
1612788190000|2021-02-08 12:43:10|1563.8|1563.4|1563.4|1563.2|1563.8|1563.4|1563.2|1563|9100
1612788200000|2021-02-08 12:43:20||1563||1563||1563||1563|0
1612788220000|2021-02-08 12:43:40|1563.2|1562.8|1562.8|1562.4|1563.4|1562.8|1562.6|1562.4|1967
1612788230000|2021-02-08 12:43:50|1562.6|1562.2|1562.6|1562.4|1562.6|1562.4|1562.6|1562.2|831
1612788240000|2021-02-08 12:44:00|1562.8|1562.6|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|3446
1612788250000|2021-02-08 12:44:10|1562.6|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.4|100
1612788260000|2021-02-08 12:44:20|1562.8|1562.6|1563.2|1562.8|1563.2|1562.8|1562.8|1562.6|4522
1612788270000|2021-02-08 12:44:30|1563|1563|1563|1562.6|1563|1563|1563|1562.6|200
1612788290000|2021-02-08 12:44:50|1563.2|1562.8|1563.2|1563|1563.4|1563.2|1563.2|1562.8|5795
1612788300000|2021-02-08 12:45:00|1563.4|1563.2|1563.6|1563.2|1563.6|1563.2|1563.4|1563|2698
1612788310000|2021-02-08 12:45:10|1563.4|1563|1563.4|1563|1563.4|1563|1563.2|1563|31
1612788330000|2021-02-08 12:45:30|1563.6|1563.2|1563.8|1563.6|1563.8|1563.6|1563.6|1563|7878
1612788340000|2021-02-08 12:45:40|1564|1563.8|1564.4|1564|1564.4|1564.2|1563.8|1563.8|2562
1612788350000|2021-02-08 12:45:50|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1564|1563.8|504
1612788360000|2021-02-08 12:46:00|1564.2|1564|1564.4|1564|1564.4|1564.2|1564.2|1564|0
1612788370000|2021-02-08 12:46:10|1564.6||1564.4||1564.6||1564.4||0
1612788380000|2021-02-08 12:46:20|1564.6|1564.2|1564.8|1564.6|1564.8|1564.6|1564.6|1564.2|693
1612788390000|2021-02-08 12:46:30|1565|1564.8|1565.2|1564.8|1565.2|1564.8|1565|1564.8|2282
1612788400000|2021-02-08 12:46:40|1565|1565|1565.4|1565|1565.4|1565|1565|1564.8|582
1612788410000|2021-02-08 12:46:50|1565.2||1565.2||1565.2||1565.2||217
1612788420000|2021-02-08 12:47:00|1565.4||1565.4||1565.4||1565.4||0
1612788430000|2021-02-08 12:47:10|1565.2||1565.4||1565.4||1565.2||0
1612788440000|2021-02-08 12:47:20|1565.2|1565.2|1565.2|1565|1565.2|1565.2|1565|1564.8|1800
1612788450000|2021-02-08 12:47:30|1565.4||1565.2||1565.4||1565.2||0
1612788470000|2021-02-08 12:47:50|1565.4||1565.2||1565.4||1565.2||1210
1612788480000|2021-02-08 12:48:00|1565|1564.8|1564.8|1564.4|1565|1564.8|1564.8|1564.4|2604
1612788490000|2021-02-08 12:48:10|1565|1564.6|1565|1564.8|1565|1564.8|1565|1564.4|370
1612788500000|2021-02-08 12:48:20|1565.2|1565|1565.2|1564.8|1565.2|1565|1565|1564.6|1277
1612788510000|2021-02-08 12:48:30|1565|1564.6|1565|1564.6|1565|1564.6|1565|1564.6|25
1612788520000|2021-02-08 12:48:40||1564.8||1564.6||1564.8||1564.6|200
1612788530000|2021-02-08 12:48:50|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565.2|1564.8|273
1612788540000|2021-02-08 12:49:00|1565|1565|1565.8|1565.4|1565.8|1565.4|1565|1565|5914
1612788550000|2021-02-08 12:49:10|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1565|1268
1612788560000|2021-02-08 12:49:20|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.4|1565|209
1612788570000|2021-02-08 12:49:30|1566|1565.6|1566|1565.8|1566|1565.8|1566|1565.6|0
1612788580000|2021-02-08 12:49:40|1566.2|1566|1566.4|1566|1566.4|1566.2|1566.2|1565.8|2315
1612788590000|2021-02-08 12:49:50|1566.6|1566.2|1566.8|1566.4|1566.8|1566.4|1566.6|1566.2|620
1612788600000|2021-02-08 12:50:00|1567|1566.6|1567.8|1567.4|1567.8|1567.4|1567|1566.6|2540
1612788610000|2021-02-08 12:50:10|1568|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.6|29
1612788620000|2021-02-08 12:50:20|1567.8|1567.8|1568|1567.6|1568|1567.8|1567.6|1567.4|2522
1612788630000|2021-02-08 12:50:30|1567.8|1567.4|1567.8|1567.2|1568|1567.4|1567.6|1567.2|1512
1612788640000|2021-02-08 12:50:40|1567.4|1567|1567|1566.6|1567.8|1567|1566.8|1566.6|4270
1612788650000|2021-02-08 12:50:50||1566.8||1566.6||1566.8||1566.6|0
1612788660000|2021-02-08 12:51:00|1566.8|1566.8|1566.4|1566|1566.8|1566.8|1566.2|1566|1603
1612788670000|2021-02-08 12:51:10|1566.6|1566.2|1566.6|1566|1566.6|1566.2|1566.6|1566|0
1612788680000|2021-02-08 12:51:20|1566.4||1566.4||1566.4||1566.2||0
1612788690000|2021-02-08 12:51:30|1566.2|1566.2|1566.2|1565.8|1566.4|1566.2|1566.2|1565.8|2679
1612788700000|2021-02-08 12:51:40|1566.4|1566|1566.8|1566.4|1566.8|1566.4|1566.4|1566|2075
1612788710000|2021-02-08 12:51:50|1567|1566.6|1567.2|1566.8|1567.4|1567|1567|1566.4|37
1612788730000|2021-02-08 12:52:10|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1567|0
1612788740000|2021-02-08 12:52:20|1567.4|1567|1567.4|1567|1567.4|1567|1567.2|1566.8|224
1612788750000|2021-02-08 12:52:30|1567.2||1567.2||1567.2||1567.2||0
1612788760000|2021-02-08 12:52:40|1567.4|1567.2|1567.8|1567.4|1568.2|1567.8|1567.4|1567.2|14376
1612788770000|2021-02-08 12:52:50|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.8|1567.4|1950
1612788780000|2021-02-08 12:53:00|1568|1567.6|1568|1567.4|1568|1567.6|1568|1567.4|0
1612788790000|2021-02-08 12:53:10|1567.8||1567.8||1568||1567.8||0
1612788800000|2021-02-08 12:53:20|1568|1567.6|1567.8|1567.4|1568|1567.8|1567.6|1567.4|4194
1612788810000|2021-02-08 12:53:30|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567.2|962
1612788820000|2021-02-08 12:53:40|1567.8||1567.8||1567.8||1567.8||0
1612788830000|2021-02-08 12:53:50||1567.4||1567.2||1567.6||1567.2|525
1612788840000|2021-02-08 12:54:00|1567.6|1567.4|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|920
1612788850000|2021-02-08 12:54:10|1567.4||1567.6||1567.6||1567.4||0
1612788860000|2021-02-08 12:54:20|1567.4|1567|1567.4|1567|1567.6|1567|1567.2|1567|1088
1612788900000|2021-02-08 12:55:00|1567.6|1567.2|1567.6|1567.2|1567.8|1567.4|1567.6|1567.2|1606
1612788910000|2021-02-08 12:55:10|1567.8||1567.8||1567.8||1567.8||0
1612788920000|2021-02-08 12:55:20|1567.6|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|617
1612788930000|2021-02-08 12:55:30||1567.6||1567.6||1567.6||1567.6|0
1612788940000|2021-02-08 12:55:40|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.6|1567.2|3118
1612788950000|2021-02-08 12:55:50||1567.2||1567.2||1567.4||1567.2|400
1612788960000|2021-02-08 12:56:00|1567.4|1567.4|1567.8|1567.4|1567.8|1567.4|1567.4|1567.4|0
1612788970000|2021-02-08 12:56:10||1567.6||1567.6||1567.6||1567.6|0
1612788980000|2021-02-08 12:56:20|1568|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|3572
1612788990000|2021-02-08 12:56:30|1567.8|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.4|802
1612789000000|2021-02-08 12:56:40|1567.4|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|676
1612789020000|2021-02-08 12:57:00|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.8|1218
1612789030000|2021-02-08 12:57:10|1566.8|1566.6|1567|1566.6|1567.2|1566.8|1566.8|1566.4|1517
1612789040000|2021-02-08 12:57:20|1567.2|1566.8|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|476
1612789050000|2021-02-08 12:57:30|1567.4|1567|1567.4|1567|1567.4|1567|1567.4|1567|0
1612789060000|2021-02-08 12:57:40|1567.2|1566.8|1567.2|1566.6|1567.2|1566.8|1567|1566.6|201
1612789070000|2021-02-08 12:57:50|1567.4|1567|1568|1567.6|1568|1567.8|1567.2|1566.6|16447
1612789080000|2021-02-08 12:58:00|1567.8|1567.4|1567.4|1567.2|1567.8|1567.4|1567.4|1567|2304
1612789090000|2021-02-08 12:58:10|1567.6|1567|1567.2|1566.8|1567.6|1567|1567|1566.8|1163
1612789100000|2021-02-08 12:58:20|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.2|1566.8|5163
1612789110000|2021-02-08 12:58:30|1567.6|1567.2|1567.6|1567.2|1567.8|1567.4|1567.6|1567|4550
1612789120000|2021-02-08 12:58:40|1567.4|1567|1567.4|1567|1567.6|1567.2|1567.4|1567|2704
1612789140000|2021-02-08 12:59:00|1567.2|1567.2|1567|1566.4|1567.2|1567.2|1566.8|1566.4|3965
1612789150000|2021-02-08 12:59:10|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|0
1612789160000|2021-02-08 12:59:20|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.6|1566.2|954
1612789170000|2021-02-08 12:59:30|1566.4|1566|1565.8|1565.6|1566.4|1566|1565.8|1565.6|1815
1612789180000|2021-02-08 12:59:40|1566|1565.8|1566.2|1566|1566.4|1566|1566|1565.8|200
1612789190000|2021-02-08 12:59:50|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.4|1566|2773
1612789210000|2021-02-08 13:00:10|1566.2|1565.8|1566.6|1566.2|1566.8|1566.4|1565.6|1565.2|20934
1612789220000|2021-02-08 13:00:20|1566.4||1566.4||1566.4||1566.4||0
1612789230000|2021-02-08 13:00:30|1566.6||1566.6||1566.6||1566.6||349
1612789240000|2021-02-08 13:00:40|1566.4|1566|1566.6|1566.2|1566.6|1566.4|1566.4|1566|6188
1612789250000|2021-02-08 13:00:50||1566.4||1566.2||1566.4||1566.2|0
1612789260000|2021-02-08 13:01:00|1566.4|1566.4|1566.4|1566.2|1566.4|1566.4|1566.4|1566.2|3800
1612789270000|2021-02-08 13:01:10|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|1566.4|1566.2|1310
1612789280000|2021-02-08 13:01:20|1566.4|1566.2|1566.4|1566.2|1566.6|1566.4|1566.4|1566.2|392
1612789290000|2021-02-08 13:01:30|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|1566.6|1566.2|1507
1612789300000|2021-02-08 13:01:40|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1566.2|1150
1612789310000|2021-02-08 13:01:50||1566.4||1566.2||1566.4||1566.2|0
1612789320000|2021-02-08 13:02:00||1566.4||1566.2||1566.4||1566.2|0
1612789330000|2021-02-08 13:02:10||1566.4||1566.4||1566.4||1566.4|10
1612789340000|2021-02-08 13:02:20|1566.4|1566.2|1566.4|1566.2|1566.4|1566.2|1566.4|1566.2|0
1612789350000|2021-02-08 13:02:30|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|1566.4|1566.2|474
1612789360000|2021-02-08 13:02:40|1566.4|1566.2|1566.2|1566|1566.6|1566.2|1566.2|1566|6118
1612789370000|2021-02-08 13:02:50|1566|1565.8|1565.8|1565.4|1566|1565.8|1565.8|1565.4|2665
1612789380000|2021-02-08 13:03:00|1566|1565.6|1566|1565.6|1566.2|1565.8|1566|1565.6|308
1612789400000|2021-02-08 13:03:20||1565.8||1565.6||1565.8||1565.6|0
1612789410000|2021-02-08 13:03:30|1565.8||1565.8||1565.8||1565.8||0
1612789420000|2021-02-08 13:03:40|1566|1565.8|1566|1565.8|1566|1565.8|1566|1565.8|0
1612789430000|2021-02-08 13:03:50|1566.2|1565.6|1566.2|1566|1566.2|1566|1566.2|1565.6|91
1612789450000|2021-02-08 13:04:10|1566.4|1565.8|1565.4|1565|1566.4|1565.8|1565.4|1565|4912
1612789460000|2021-02-08 13:04:20|1565.2|1564.8|1564.8|1564.4|1565.2|1564.8|1564.8|1564.4|1057
1612789470000|2021-02-08 13:04:30||1564.6||1564.6||1564.6||1564.6|350
1612789480000|2021-02-08 13:04:40|||||||||500
1612789490000|2021-02-08 13:04:50|1565|1564.8|1565|1564.6|1565|1564.8|1565|1564.6|3684
1612789520000|2021-02-08 13:05:20|1565.2|1564.8|1565.2|1565|1565.6|1565.2|1565.2|1564.8|1313
1612789530000|2021-02-08 13:05:30||1564.8||1564.8||1565||1564.6|1248
1612789540000|2021-02-08 13:05:40|1565|1564.6|1566|1565.4|1566|1565.8|1565|1564.6|7520
1612789550000|2021-02-08 13:05:50|1565.8||1565.8||1565.8||1565.8||600
1612789560000|2021-02-08 13:06:00|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.4|924
1612789570000|2021-02-08 13:06:10|1566.4|1566|1566.2|1565.8|1566.4|1566.2|1566.2|1565.8|1802
1612789580000|2021-02-08 13:06:20||1566||1566||1566||1566|15
1612789590000|2021-02-08 13:06:30|1566|1565.8|1566.2|1566|1566.2|1566|1566|1565.8|1084
1612789600000|2021-02-08 13:06:40|1566.4|1566.2|1565.8|1565.4|1566.4|1566.2|1565.6|1565.4|3264
1612789620000|2021-02-08 13:07:00|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.4|296
1612789630000|2021-02-08 13:07:10|1566|1565.6|1566.2|1565.6|1566.2|1565.8|1566|1565.6|5
1612789640000|2021-02-08 13:07:20|1566||1566||1566||1566||0
1612789650000|2021-02-08 13:07:30|1566.2|1565.8|1566.6|1566.2|1566.8|1566.4|1566.2|1565.8|3362
1612789660000|2021-02-08 13:07:40|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.8|1566.4|0
1612789670000|2021-02-08 13:07:50|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.8|1566.4|0
1612789680000|2021-02-08 13:08:00|1566.8|1566.4|1566.8|1566.4|1567|1566.6|1566.6|1566.4|2613
1612789700000|2021-02-08 13:08:20|1567|1566.6|1567|1566.6|1567.2|1566.8|1566.8|1566.4|1892
1612789720000|2021-02-08 13:08:40|1566.8|1566.8|1567|1566.8|1567|1566.8|1566.8|1566.8|63
1612789750000|2021-02-08 13:09:10|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|374
1612789760000|2021-02-08 13:09:20|||||||||80
1612789770000|2021-02-08 13:09:30|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.8|1293
1612789780000|2021-02-08 13:09:40|1567.2|1567|1567.2|1566.8|1567.2|1567|1567.2|1566.8|962
1612789800000|2021-02-08 13:10:00|1567|1567|1567.2|1567|1567.2|1567|1567|1567|280
1612789810000|2021-02-08 13:10:10|1567.4|1567.2|1567.2|1566.8|1567.4|1567.2|1567.2|1566.8|1941
1612789820000|2021-02-08 13:10:20|1567|1567|1567.2|1567|1567.2|1567|1567|1567|1051
1612789830000|2021-02-08 13:10:30||1566.8||1566.8||1566.8||1566.8|944
1612789840000|2021-02-08 13:10:40|1567.4|1567|1568|1567.6|1568|1567.6|1567.4|1566.8|6350
1612789850000|2021-02-08 13:10:50|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.8|1567.4|877
1612789860000|2021-02-08 13:11:00|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|80
1612789870000|2021-02-08 13:11:10|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1568|0
1612789880000|2021-02-08 13:11:20|1568.2|1567.8|1568|1567.8|1568.2|1567.8|1568|1567.8|2141
1612789890000|2021-02-08 13:11:30|1568.2|1568|1567.8|1567.4|1568.2|1568|1567.8|1567.4|6762
1612789900000|2021-02-08 13:11:40|1567.6|1567.2|1567.6|1567|1567.6|1567.2|1567.2|1567|635
1612789910000|2021-02-08 13:11:50|1567.8|1567.2|1567.8|1567.4|1567.8|1567.4|1567.6|1567.2|1325
1612789920000|2021-02-08 13:12:00|1568|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.4|327
1612789930000|2021-02-08 13:12:10|1568.2|1567.8|1568.2|1568|1568.2|1568|1568.2|1567.8|0
1612789940000|2021-02-08 13:12:20|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.4|1568|200
1612789950000|2021-02-08 13:12:30|1568.2||1568.4||1568.4||1568.2||200
1612789960000|2021-02-08 13:12:40|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|1000
1612789970000|2021-02-08 13:12:50|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.4|0
1612789980000|2021-02-08 13:13:00|1568.6|1568.6|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|3200
1612790000000|2021-02-08 13:13:20|1569|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|344
1612790010000|2021-02-08 13:13:30|1568.8|1568.4|1569|1568.6|1569|1568.6|1568.8|1568.4|0
1612790020000|2021-02-08 13:13:40||1568.8||1568.8||1568.8||1568.6|6
1612790030000|2021-02-08 13:13:50|||||||||250
1612790040000|2021-02-08 13:14:00|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.6|2581
1612790050000|2021-02-08 13:14:10|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|621
1612790060000|2021-02-08 13:14:20|1568.6|1568.2|1568|1567.8|1568.6|1568.2|1568|1567.8|3189
1612790070000|2021-02-08 13:14:30|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|800
1612790080000|2021-02-08 13:14:40||1567.8||1567.8||1567.8||1567.8|0
1612790090000|2021-02-08 13:14:50|1568.2|1568|1568.2|1568|1568.2|1568|1568|1567.8|2161
1612790100000|2021-02-08 13:15:00|1568|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|6131
1612790110000|2021-02-08 13:15:10|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|801
1612790120000|2021-02-08 13:15:20|1567.6|1567.6|1567.8|1567.6|1567.8|1567.6|1567.6|1567.6|588
1612790130000|2021-02-08 13:15:30||1567.4||1567.4||1567.4||1567.4|0
1612790140000|2021-02-08 13:15:40|1568|1567.6|1568.2|1567.8|1568.2|1568|1568|1567.6|4641
1612790150000|2021-02-08 13:15:50|1568|1567.6|1568|1567.8|1568|1567.8|1568|1567.6|562
1612790160000|2021-02-08 13:16:00|1568.2|1568|1568.2|1567.8|1568.2|1568|1568.2|1567.8|14988
1612790170000|2021-02-08 13:16:10|1568.4|1568|1568.4|1568.2|1568.6|1568.2|1568.4|1568|822
1612790180000|2021-02-08 13:16:20|1568.6|1568.4|1569|1568.6|1569|1568.8|1568.6|1568.4|3310
1612790190000|2021-02-08 13:16:30|1568.8|1568.4|1567.8|1567.4|1568.8|1568.4|1567.6|1567.4|2856
1612790200000|2021-02-08 13:16:40|1567.6|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|2043
1612790210000|2021-02-08 13:16:50||1567.4||1567.4||1567.4||1567.4|0
1612790220000|2021-02-08 13:17:00|1567.4|1567.2|1567.6|1567.4|1567.6|1567.4|1567.4|1567.2|2380
1612790230000|2021-02-08 13:17:10||1567.2||1567.2||1567.4||1567.2|0
1612790240000|2021-02-08 13:17:20|1567.8|1567.4|1567.8|1567.6|1568|1567.6|1567.8|1567.4|752
1612790250000|2021-02-08 13:17:30|1568|1567.8|1568.2|1567.8|1568.4|1568|1568|1567.8|559
1612790260000|2021-02-08 13:17:40|1568||1568||1568||1568||0
1612790290000|2021-02-08 13:18:10|1567.8|1567.6|1567.8|1567.6|1567.8|1567.6|1567.8|1567.6|1038
1612790300000|2021-02-08 13:18:20|1568||1568||1568||1568||100
1612790310000|2021-02-08 13:18:30|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.8|367
1612790320000|2021-02-08 13:18:40|1568|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.6|0
1612790330000|2021-02-08 13:18:50|1567.8|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.4|804
1612790340000|2021-02-08 13:19:00|1567.8||1568||1568||1567.8||0
1612790350000|2021-02-08 13:19:10|1567.8|1567.2|1567.6|1567.2|1567.8|1567.2|1567.6|1567.2|0
1612790360000|2021-02-08 13:19:20|1567.8|1567.4|1568.2|1567.8|1568.2|1567.8|1567.6|1567.2|1542
1612790370000|2021-02-08 13:19:30|1568|1567.6|1568|1567.6|1568.2|1567.8|1567.8|1567.6|232
1612790380000|2021-02-08 13:19:40|1567.8|1567.8|1568.2|1567.8|1568.2|1567.8|1567.8|1567.6|1725
1612790390000|2021-02-08 13:19:50|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.4|1568|618
1612790400000|2021-02-08 13:20:00|1568.2|1568.2|1568.8|1568.4|1568.8|1568.4|1568.2|1568.2|750
1612790410000|2021-02-08 13:20:10|1568.6|1568.2|1568.6|1568.4|1568.6|1568.4|1568.6|1568.2|600
1612790420000|2021-02-08 13:20:20|1568|1567.8|1566.8|1566.4|1568|1567.8|1566.6|1566.4|55109
1612790450000|2021-02-08 13:20:50|1566.6|1566.2|1566.6|1566.2|1566.8|1566.4|1566.6|1566.2|2927
1612790460000|2021-02-08 13:21:00|1566.4||1566.6||1566.6||1566.4||478
1612790470000|2021-02-08 13:21:10|1566.4|1566|1566.4|1566|1566.6|1566|1566.2|1566|2117
1612790480000|2021-02-08 13:21:20|1566.2||1566.4||1566.4||1566.2||2000
1612790490000|2021-02-08 13:21:30|1566.2|1565.8|1565.8|1565.6|1566.4|1565.8|1565.8|1565.6|5517
1612790500000|2021-02-08 13:21:40|1566|1565.8|1566|1565.8|1566|1565.8|1566|1565.8|3495
1612790510000|2021-02-08 13:21:50|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1566|2872
1612790520000|2021-02-08 13:22:00|1566.6|1566.4|1566.4|1566|1566.8|1566.4|1566.4|1566|3196
1612790540000|2021-02-08 13:22:20|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.4|1566|195
1612790550000|2021-02-08 13:22:30|1566.6||1566.4||1566.6||1566.4||82
1612790560000|2021-02-08 13:22:40|1566.2|1566.2|1566.8|1566.4|1566.8|1566.4|1566.2|1566.2|2125
1612790570000|2021-02-08 13:22:50|1566.6|1566.6|1566.6|1566.2|1566.6|1566.6|1566.6|1566.2|620
1612790580000|2021-02-08 13:23:00|1566.8|1566.4|1566.8|1566.6|1566.8|1566.6|1566.8|1566.4|168
1612790590000|2021-02-08 13:23:10|1567|1566.8|1567|1566.6|1567.2|1567|1567|1566.6|2894
1612790600000|2021-02-08 13:23:20|1567.2|1566.8|1567.2|1567|1567.2|1567|1567.2|1566.6|32
1612790610000|2021-02-08 13:23:30|1567|1566.8|1567|1566.8|1567.2|1567|1567|1566.8|1790
1612790630000|2021-02-08 13:23:50|1566.8|1566.6|1567.4|1567|1567.4|1567|1566.8|1566.6|3022
1612790640000|2021-02-08 13:24:00|1567.6|1567.2|1567.8|1567.2|1567.8|1567.6|1567.4|1567|2386
1612790660000|2021-02-08 13:24:20|1567.6|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|2462
1612790670000|2021-02-08 13:24:30|1567.6||1567.8||1567.8||1567.6||80
1612790680000|2021-02-08 13:24:40|1568|1567.6|1568|1567.6|1568|1567.8|1568|1567.6|2921
1612790690000|2021-02-08 13:24:50|1568.2|1567.8|1568|1567.8|1568.6|1568.2|1568|1567.8|48623
1612790700000|2021-02-08 13:25:00|1567.8|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.4|1809
1612790720000|2021-02-08 13:25:20|1568.2|1568|1568.4|1568|1569|1568.6|1568.2|1567.8|25957
1612790730000|2021-02-08 13:25:30||1567.8||1567.8||1567.8||1567.8|0
1612790750000|2021-02-08 13:25:50|1568.2|1568|1568.2|1567.8|1568.2|1568|1568.2|1567.8|0
1612790760000|2021-02-08 13:26:00|1568|1568|1567.6|1567.4|1568|1568|1567.6|1567.2|1197
1612790770000|2021-02-08 13:26:10|1567.8|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|785
1612790780000|2021-02-08 13:26:20|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.4|1567.2|1649
1612790790000|2021-02-08 13:26:30|1567.8|1567.4|1567.4|1567|1567.8|1567.4|1567.4|1567|1591
1612790800000|2021-02-08 13:26:40||1567.2||1567||1567.2||1567|551
1612790810000|2021-02-08 13:26:50|1567.2|1566.8|1567.4|1566.8|1567.4|1566.8|1567.2|1566.8|168
1612790820000|2021-02-08 13:27:00|1567.2|1567|1567.4|1567|1567.4|1567.2|1567.2|1567|625
1612790830000|2021-02-08 13:27:10|1567.6|1567.2|1567.6|1567.2|1567.6|1567.4|1567.6|1567.2|1802
1612790840000|2021-02-08 13:27:20|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.8|1567.2|316
1612790850000|2021-02-08 13:27:30|1567.6||1567.6||1567.6||1567.6||0
1612790860000|2021-02-08 13:27:40|1567.8|1567.2|1567.4|1567|1567.8|1567.2|1567.2|1567|6028
1612790870000|2021-02-08 13:27:50|1567.6|1567.2|1567.6|1567.4|1567.6|1567.4|1567.6|1567|2725
1612790880000|2021-02-08 13:28:00|||||||||24
1612790890000|2021-02-08 13:28:10|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567.2|1567|946
1612790900000|2021-02-08 13:28:20|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567|176
1612790910000|2021-02-08 13:28:30|1567.4|1567|1567.4|1567|1567.4|1567|1567.2|1567|626
1612790920000|2021-02-08 13:28:40|1567.2|1566.8|1567|1566.8|1567.4|1567|1566.8|1566.6|18239
1612790930000|2021-02-08 13:28:50|1567.2|1567|1567.4|1567.2|1567.4|1567.2|1567.2|1567|2647
1612790940000|2021-02-08 13:29:00|1567.2|1567|1567.4|1567|1567.4|1567|1567.2|1567|662
1612790950000|2021-02-08 13:29:10|1567.6|1567.2|1567.6|1567.4|1567.6|1567.4|1567.4|1567|5000
1612790960000|2021-02-08 13:29:20|1567.4|1567.2|1566.6|1566|1567.4|1567.4|1566.6|1566|22254
1612790970000|2021-02-08 13:29:30|1566.4|1566.2|1566.2|1565.8|1566.6|1566.2|1566|1565.8|3123
1612790980000|2021-02-08 13:29:40|1566|1565.6|1566.2|1565.6|1566.2|1565.8|1566|1565.6|286
1612790990000|2021-02-08 13:29:50|1566|1565.8|1566.2|1565.8|1566.2|1565.8|1566|1565.8|1203
1612791000000|2021-02-08 13:30:00|1566.4|1566|1566.4|1566.2|1566.6|1566.2|1566.4|1565.8|3218
1612791010000|2021-02-08 13:30:10|1566.2|1566|1566.2|1565.8|1566.2|1566|1566.2|1565.8|535
1612791020000|2021-02-08 13:30:20|1566|1566|1565.8|1565.4|1566|1566|1565.8|1565.4|1291
1612791030000|2021-02-08 13:30:30|1566|1565.6|1566|1565.4|1566.2|1565.8|1565.8|1565.4|1064
1612791040000|2021-02-08 13:30:40|1565.8|1565.6|1565.8|1565.4|1566|1565.6|1565.6|1565.4|1887
1612791050000|2021-02-08 13:30:50|1565.6||1565.6||1565.6||1565.6||0
1612791060000|2021-02-08 13:31:00|1565.4|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565|898
1612791090000|2021-02-08 13:31:30|1565.4|1565|1565.4|1565|1565.4|1565|1565.2|1565|4734
1612791100000|2021-02-08 13:31:40||1565.2||1565||1565.2||1565|0
1612791120000|2021-02-08 13:32:00|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1564.8|1564.6|4774
1612791130000|2021-02-08 13:32:10|1565.2|1564.8|1565.2|1565|1565.4|1565.2|1565.2|1564.8|8629
1612791140000|2021-02-08 13:32:20|1565|1564.8|1565|1564.6|1565|1564.8|1565|1564.6|473
1612791150000|2021-02-08 13:32:30||1564.8||1564.6||1564.8||1564.6|627
1612791160000|2021-02-08 13:32:40|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|0
1612791170000|2021-02-08 13:32:50||1565||1565||1565||1564.8|0
1612791180000|2021-02-08 13:33:00|||||||||750
1612791190000|2021-02-08 13:33:10|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|1410
1612791200000|2021-02-08 13:33:20|1565.2|1565|1565.4|1565|1565.4|1565.2|1565.2|1565|3
1612791220000|2021-02-08 13:33:40|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1565|0
1612791230000|2021-02-08 13:33:50||1565.2||1565||1565.2||1565|0
1612791240000|2021-02-08 13:34:00|1565.2|1564.8|1565|1564.6|1565.4|1564.8|1564.8|1564.6|1841
1612791250000|2021-02-08 13:34:10||1564.8||1564.8||1564.8||1564.8|0
1612791260000|2021-02-08 13:34:20|1565.2|1565|1565.2|1565|1565.2|1565|1565.2|1564.8|2
1612791280000|2021-02-08 13:34:40|1565.4|1564.8|1565.6|1565.2|1565.6|1565.4|1565.4|1564.8|5347
1612791290000|2021-02-08 13:34:50||1565.4||1565.2||1565.4||1565.2|0
1612791300000|2021-02-08 13:35:00|1565.4|1565|1565.4|1565|1565.6|1565|1565.2|1565|1389
1612791310000|2021-02-08 13:35:10|1565.2||1565.4||1565.4||1565.2||0
1612791320000|2021-02-08 13:35:20|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|1565|1564.8|1663
1612791330000|2021-02-08 13:35:30|1565|1564.6|1564.4|1564|1565|1564.6|1564.4|1564|8466
1612791340000|2021-02-08 13:35:40|1564.2|1564.2|1564.6|1564.4|1564.6|1564.4|1564.2|1564|1222
1612791360000|2021-02-08 13:36:00|1564.4|1564.2|1564.6|1564.4|1564.6|1564.4|1564.4|1564.2|1004
1612791370000|2021-02-08 13:36:10|1564.4|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564.2|887
1612791380000|2021-02-08 13:36:20|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|284
1612791390000|2021-02-08 13:36:30|1564.6|1564.2|1564.4|1564.2|1564.6|1564.2|1564.4|1564.2|987
1612791400000|2021-02-08 13:36:40||1564||1564||1564||1564|866
1612791410000|2021-02-08 13:36:50||1564.2||1564||1564.2||1564|0
1612791420000|2021-02-08 13:37:00|1564.2||1564.4||1564.4||1564.2||1000
1612791430000|2021-02-08 13:37:10|1564.2|1563.8|1564|1563.6|1564.4|1563.8|1564|1563.6|5576
1612791440000|2021-02-08 13:37:20|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.8|5210
1612791450000|2021-02-08 13:37:30|1564|1563.6|1563.8|1563.4|1564.2|1563.6|1563.8|1563.4|5917
1612791470000|2021-02-08 13:37:50|1563.6|1563.2|1563.6|1563.4|1563.8|1563.4|1563.6|1563.2|2515
1612791480000|2021-02-08 13:38:00|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.6|3351
1612791490000|2021-02-08 13:38:10|1563.8|1563.4|1563.6|1563.4|1563.8|1563.4|1563.6|1563.4|424
1612791500000|2021-02-08 13:38:20|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.8|1563.4|200
1612791510000|2021-02-08 13:38:30|1563.6||1563.8||1563.8||1563.6||0
1612791530000|2021-02-08 13:38:50|1563.6|1563.6|1563.6|1563.4|1563.6|1563.6|1563.6|1563.4|0
1612791540000|2021-02-08 13:39:00|1563.8||1563.8||1563.8||1563.8||0
1612791550000|2021-02-08 13:39:10|1564|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.4|10700
1612791560000|2021-02-08 13:39:20||1563.8||1563.8||1563.8||1563.8|0
1612791570000|2021-02-08 13:39:30|1564.2|1564|1564.6|1564.2|1564.8|1564.4|1564.2|1564|6252
1612791580000|2021-02-08 13:39:40|1564.4|1564|1564.4|1564|1564.4|1564|1564.2|1564|2020
1612791590000|2021-02-08 13:39:50|1564.6||1564.6||1564.6||1564.6||0
1612791600000|2021-02-08 13:40:00||1564.2||1564.4||1564.4||1564.2|195
1612791610000|2021-02-08 13:40:10|1564.4|1564.2|1564.4|1564.2|1564.6|1564.4|1564.4|1564.2|1720
1612791620000|2021-02-08 13:40:20|1564.2|1564|1564.2|1564|1564.4|1564.2|1564.2|1564|1721
1612791630000|2021-02-08 13:40:30|1564.4|1564.2|1564.2|1564|1564.4|1564.2|1564.2|1564|963
1612791640000|2021-02-08 13:40:40|1564.4||1564.4||1564.4||1564.4||0
1612791650000|2021-02-08 13:40:50|1564.2|1563.8|1564.4|1564|1564.4|1564|1564|1563.8|1134
1612791660000|2021-02-08 13:41:00|1564.2|1563.8|1564|1563.8|1564.4|1563.8|1564|1563.8|1029
1612791670000|2021-02-08 13:41:10|1563.8|1563.6|1564|1563.6|1564|1563.6|1563.8|1563.4|1091
1612791680000|2021-02-08 13:41:20|1564.2|1563.8|1564.6|1564.4|1564.6|1564.4|1564.2|1563.6|8252
1612791690000|2021-02-08 13:41:30|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|793
1612791700000|2021-02-08 13:41:40|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.2|2438
1612791710000|2021-02-08 13:41:50|1564.6|1564.2|1564.6|1564.2|1564.6|1564.2|1564.4|1564.2|1528
1612791720000|2021-02-08 13:42:00|1564.8||1564.6||1564.8||1564.6||0
1612791730000|2021-02-08 13:42:10|1564.8|1564.4|1564.8|1564.6|1564.8|1564.6|1564.8|1564.2|0
1612791740000|2021-02-08 13:42:20|1565|1564.8|1565.4|1565.2|1565.6|1565.4|1565|1564.8|4406
1612791750000|2021-02-08 13:42:30|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|26
1612791760000|2021-02-08 13:42:40|1565.8|1565.6|1565.8|1565.6|1566|1565.8|1565.8|1565.6|125
1612791770000|2021-02-08 13:42:50|1566|1565.8|1566.2|1566|1566.2|1566|1566|1565.8|224
1612791780000|2021-02-08 13:43:00|1566.4|1566.2|1567.2|1566.8|1567.2|1566.8|1566.4|1566.2|1963
1612791790000|2021-02-08 13:43:10|1567||1567||1567||1567||0
1612791800000|2021-02-08 13:43:20|1567.2|1566.6|1566.6|1566.4|1567.2|1566.6|1566.6|1566.4|2032
1612791810000|2021-02-08 13:43:30|1566.8|1566.6|1567.2|1567|1567.2|1567|1566.8|1566.6|200
1612791820000|2021-02-08 13:43:40|1567.4|1567.2|1567|1566.8|1567.4|1567.2|1567|1566.8|2267
1612791830000|2021-02-08 13:43:50|1567.2|1567|1567.4|1567|1567.4|1567|1567|1567|10
1612791840000|2021-02-08 13:44:00|1567.6|1567.2|1568|1567.6|1568|1567.8|1567.4|1567|651
1612791850000|2021-02-08 13:44:10|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.8|1567.2|3494
1612791860000|2021-02-08 13:44:20|1567.8|1567.4|1567.6|1567.2|1567.8|1567.4|1567.6|1567.2|650
1612791870000|2021-02-08 13:44:30|1567.4|1567.4|1568|1567.6|1568|1567.6|1567.4|1567.4|1253
1612791880000|2021-02-08 13:44:40|1568.2|1567.8|1568.6|1568|1568.6|1568|1568|1567.8|1052
1612791890000|2021-02-08 13:44:50|1568.4|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|0
1612791900000|2021-02-08 13:45:00|1568.4|1568|1568.6|1568.4|1568.8|1568.4|1568.2|1568|4728
1612791910000|2021-02-08 13:45:10|1568.4|1568.2|1567.8|1567.6|1568.4|1568.2|1567.8|1567.6|6882
1612791920000|2021-02-08 13:45:20|1568|1567.4|1568|1567.4|1568|1567.4|1567.8|1567.4|116
1612791930000|2021-02-08 13:45:30||1567.6||1567.6||1567.6||1567.6|554
1612791940000|2021-02-08 13:45:40|1568.2|1567.8|1568|1567.8|1568.4|1568|1568|1567.6|1480
1612791950000|2021-02-08 13:45:50|1567.8|1567.6|1567.4|1566.8|1568|1567.6|1567.2|1566.8|2834
1612791960000|2021-02-08 13:46:00|1567.2|1567|1567.4|1567|1567.4|1567.2|1567.2|1566.8|2017
1612791970000|2021-02-08 13:46:10|1567.6|1567.2|1567.8|1567.4|1567.8|1567.4|1567.6|1567.2|116
1612791980000|2021-02-08 13:46:20|1567.6|1567.6|1567.2|1567|1567.6|1567.6|1567.2|1567|2376
1612791990000|2021-02-08 13:46:30|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567.4|1567|1126
1612792000000|2021-02-08 13:46:40|1567.2|1567.2|1567.2|1567|1567.2|1567.2|1567.2|1567|1322
1612792010000|2021-02-08 13:46:50|1567|1566.8|1567.2|1566.8|1567.2|1566.8|1567|1566.8|2000
1612792020000|2021-02-08 13:47:00|1567|1566.6|1567|1566.6|1567.2|1566.6|1566.4|1566.2|5412
1612792030000|2021-02-08 13:47:10|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.6|1566.4|1755
1612792040000|2021-02-08 13:47:20|1566.8|1566.4|1566.6|1566.2|1566.8|1566.4|1566.4|1566.2|1537
1612792050000|2021-02-08 13:47:30|1566.8|1566.4|1566.8|1566.4|1567|1566.6|1566.6|1566.4|2
1612792080000|2021-02-08 13:48:00|1567|1566.6|1566.8|1566.6|1567.2|1566.8|1566.8|1566.4|3772
1612792090000|2021-02-08 13:48:10|1567|1566.8|1567.2|1566.6|1567.2|1566.8|1567|1566.6|21
1612792100000|2021-02-08 13:48:20|1567|1566.8|1567|1566.8|1567|1567|1567|1566.8|195
1612792110000|2021-02-08 13:48:30|1566.8|1566.6|1566.8|1566.4|1567|1566.6|1566.4|1566.2|5330
1612792130000|2021-02-08 13:48:50|1566.6|1566.6|1566.4|1566.2|1566.6|1566.6|1566.4|1566.2|2515
1612792140000|2021-02-08 13:49:00|1566.6|1566|1566.4|1566|1566.6|1566|1566.2|1566|3257
1612792150000|2021-02-08 13:49:10|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|380
1612792160000|2021-02-08 13:49:20|1566.8|1566.4|1566.4|1566|1566.8|1566.4|1566.2|1566|4207
1612792170000|2021-02-08 13:49:30|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.6|1566.2|500
1612792180000|2021-02-08 13:49:40|1566.8|1566.4|1567|1566.4|1567|1566.4|1566.8|1566.4|0
1612792200000|2021-02-08 13:50:00|1567.2|1566.6|1567.6|1567|1567.6|1567.4|1567.2|1566.6|1278
1612792210000|2021-02-08 13:50:10||1567.2||1567.2||1567.2||1567.2|0
1612792220000|2021-02-08 13:50:20|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.4|1567|1911
1612792230000|2021-02-08 13:50:30|1567.4|1567|1567.4|1567|1567.4|1567|1567.2|1567|1550
1612792240000|2021-02-08 13:50:40|1567.2||1567.2||1567.2||1567.2||100
1612792250000|2021-02-08 13:50:50|1567.4||1567.4||1567.4||1567.4||0
1612792260000|2021-02-08 13:51:00|1567.2||1567.4||1567.4||1567.2||0
1612792270000|2021-02-08 13:51:10|1567.2|1566.8|1567.2|1566.8|1567.4|1567|1567|1566.6|2871
1612792280000|2021-02-08 13:51:20|1567||1567||1567||1567||1635
1612792290000|2021-02-08 13:51:30|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.2|1606
1612792300000|2021-02-08 13:51:40|1566.6||1566.8||1566.8||1566.6||316
1612792310000|2021-02-08 13:51:50|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.6|1566.2|827
1612792320000|2021-02-08 13:52:00|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|0
1612792340000|2021-02-08 13:52:20|1567|1566.6|1566.8|1566.4|1567|1566.8|1566.8|1566.4|2156
1612792350000|2021-02-08 13:52:30||1566.6||1566.6||1566.6||1566.6|478
1612792360000|2021-02-08 13:52:40|1566.6|1566.4|1566|1565.8|1566.6|1566.6|1566|1565.6|2449
1612792370000|2021-02-08 13:52:50|1566.2|1565.6|1566|1565.6|1566.2|1565.6|1566|1565.6|298
1612792380000|2021-02-08 13:53:00|1565.8|1565.4|1566|1565.6|1566|1565.6|1565.8|1565.4|2121
1612792390000|2021-02-08 13:53:10|1565.8|1565.4|1565.6|1565.2|1566|1565.4|1565.6|1565.2|4293
1612792400000|2021-02-08 13:53:20|1565.4|1565|1565.6|1565.2|1565.6|1565.2|1565.2|1565|2764
1612792410000|2021-02-08 13:53:30|1565.4|1565.4|1565.6|1565.4|1565.8|1565.6|1565.4|1565.4|5136
1612792420000|2021-02-08 13:53:40|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1565|11735
1612792430000|2021-02-08 13:53:50|1565.4|1565.2|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|263
1612792440000|2021-02-08 13:54:00|1565.8|1565.4|1565.8|1565.6|1565.8|1565.6|1565.8|1565.2|1058
1612792450000|2021-02-08 13:54:10|1566|1565.8|1566.2|1565.8|1566.2|1566|1566|1565.8|1756
1612792480000|2021-02-08 13:54:40|1566.4|1566|1566.2|1566|1566.6|1566.2|1566.2|1566|2506
1612792490000|2021-02-08 13:54:50|1566.4||1566.4||1566.4||1566.2||1002
1612792500000|2021-02-08 13:55:00|1566.6|1566.2|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|531
1612792510000|2021-02-08 13:55:10|1566.4|1566|1566.4|1566|1566.6|1566.2|1566.4|1566|1271
1612792520000|2021-02-08 13:55:20|1566.2||1566.2||1566.4||1566.2||619
1612792530000|2021-02-08 13:55:30|1566.4|1566.2|1566.6|1566.4|1566.8|1566.4|1566.4|1566.2|2443
1612792540000|2021-02-08 13:55:40|1566.8|1566.2|1566.8|1566.4|1566.8|1566.6|1566.6|1566.2|1615
1612792550000|2021-02-08 13:55:50|1566.6|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|0
1612792560000|2021-02-08 13:56:00|1567|1566.6|1566.8|1566.4|1567|1566.6|1566.4|1566.2|356
1612792570000|2021-02-08 13:56:10|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1566.2|500
1612792580000|2021-02-08 13:56:20|1566.4|1566|1566.6|1566.4|1566.6|1566.4|1566.2|1566|6634
1612792590000|2021-02-08 13:56:30|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|1448
1612792610000|2021-02-08 13:56:50|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|2
1612792620000|2021-02-08 13:57:00|1566.8|1566.4|1566.6|1566.4|1567|1566.8|1566.6|1566.4|5202
1612792630000|2021-02-08 13:57:10|1566.4|1566.2|1566.6|1566.4|1566.6|1566.4|1566.4|1566.2|0
1612792640000|2021-02-08 13:57:20|1566.8||1566.6||1566.8||1566.6||0
1612792650000|2021-02-08 13:57:30|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|1318
1612792660000|2021-02-08 13:57:40|1567|1566.6|1567|1566.8|1567|1566.8|1567|1566.6|1252
1612792670000|2021-02-08 13:57:50|1567.2|1567|1567.4|1567|1567.6|1567.2|1567.2|1567|24579
1612792680000|2021-02-08 13:58:00|1567.2|1567.2|1566.4|1566|1567.4|1567.2|1566.2|1566|5516
1612792690000|2021-02-08 13:58:10|1566.2|1566.2|1566.4|1566.2|1567.4|1567|1566.2|1566|17892
1612792700000|2021-02-08 13:58:20|1566.2|1566|1566|1565.6|1566.2|1566|1565.8|1565.6|2583
1612792710000|2021-02-08 13:58:30|1565.8|1565.4|1565.8|1565.4|1565.8|1565.6|1565.8|1565.4|1298
1612792720000|2021-02-08 13:58:40|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|0
1612792730000|2021-02-08 13:58:50|1565.4|1565.4|1565.8|1565.4|1565.8|1565.4|1565.4|1565.2|2914
1612792740000|2021-02-08 13:59:00|1566|1565.6|1566.4|1566|1566.4|1566.2|1566|1565.6|1254
1612792750000|2021-02-08 13:59:10|1566.6|1566.2|1566.4|1566.2|1566.6|1566.2|1566.4|1566|540
1612792760000|2021-02-08 13:59:20||1566||1566.2||1566.2||1566|200
1612792770000|2021-02-08 13:59:30|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1566|12
1612792780000|2021-02-08 13:59:40|1566.2|1566|1566.2|1566|1566.2|1566|1566.2|1566|200
1612792790000|2021-02-08 13:59:50|1566.4|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566|961
1612792800000|2021-02-08 14:00:00|1566.8|1566.4|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|603
1612792810000|2021-02-08 14:00:10|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.4|1566|2132
1612792820000|2021-02-08 14:00:20|1566.2|1566.2|1566|1565.8|1566.4|1566.2|1566|1565.8|475
1612792830000|2021-02-08 14:00:30|1566.2|1566|1566.4|1566|1566.4|1566|1566|1566|312
1612792840000|2021-02-08 14:00:40|1566.2|1565.8|1565.8|1565.4|1566.2|1566|1565.6|1565.4|2894
1612792850000|2021-02-08 14:00:50|1566|1565.6|1566|1565.6|1566|1565.8|1565.6|1565.4|1308
1612792860000|2021-02-08 14:01:00||1565.8||1565.8||1565.8||1565.6|1404
1612792870000|2021-02-08 14:01:10|1566.2|1566|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|3750
1612792880000|2021-02-08 14:01:20|1566.8|1566.4|1567.4|1567|1567.6|1567|1566.8|1566.4|9942
1612792890000|2021-02-08 14:01:30|1567.2|1566.8|1567.4|1567|1567.4|1567|1567.2|1566.8|5101
1612792900000|2021-02-08 14:01:40|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|13464
1612792910000|2021-02-08 14:01:50|1567.4|1567|1567.6|1567|1567.6|1567.2|1567.2|1567|5705
1612792920000|2021-02-08 14:02:00|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567|6140
1612792930000|2021-02-08 14:02:10|1567.4|1567.4|1567.2|1566.8|1567.4|1567.4|1567|1566.8|1235
1612792940000|2021-02-08 14:02:20|1567.4|1567|1567.6|1567.4|1567.6|1567.4|1567.4|1567|551
1612792950000|2021-02-08 14:02:30||1567.2||1567.4||1567.4||1567.2|0
1612792960000|2021-02-08 14:02:40|1567.8|1567.2|1567.8|1567.4|1568|1567.8|1567.6|1567.2|10932
1612792970000|2021-02-08 14:02:50|1567.6|1567.2|1568|1567.4|1568|1567.6|1567.4|1567.2|4856
1612792980000|2021-02-08 14:03:00|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|300
1612792990000|2021-02-08 14:03:10|1567.8|1567.4|1567.6|1567.4|1568|1567.6|1567.6|1567.2|1817
1612793000000|2021-02-08 14:03:20|1567.8|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.4|2313
1612793010000|2021-02-08 14:03:30|1567.8|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|1446
1612793020000|2021-02-08 14:03:40|1568.2|1567.8|1568|1567.8|1568.2|1568|1568|1567.8|3119
1612793030000|2021-02-08 14:03:50|1568.2|1568|1568.2|1568|1568.2|1568|1568.2|1568|1258
1612793040000|2021-02-08 14:04:00|1568|1567.4|1568.4|1568|1568.4|1568.2|1567.6|1567.4|8987
1612793050000|2021-02-08 14:04:10|1568.6|1568.2|1568.6|1568.4|1568.8|1568.4|1568.4|1568.2|0
1612793060000|2021-02-08 14:04:20||1568.2||1568.2||1568.4||1568.2|2305
1612793070000|2021-02-08 14:04:30|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|2054
1612793080000|2021-02-08 14:04:40|1568.6|1568.2|1568.4|1568|1568.6|1568.4|1568.2|1568|2939
1612793090000|2021-02-08 14:04:50|1568.2|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1567.8|10447
1612793100000|2021-02-08 14:05:00|1568.2|1568.2|1568.6|1568.4|1568.6|1568.4|1568.2|1568|3608
1612793110000|2021-02-08 14:05:10|1568.8|1568.6|1569.2|1568.8|1569.8|1569.4|1568.6|1568.6|84850
1612793120000|2021-02-08 14:05:20|1569.4|1569|1568.4|1568.2|1569.4|1569|1568.4|1568|10803
1612793130000|2021-02-08 14:05:30|1568.2|1568|1568.4|1568|1568.6|1568.4|1568.2|1568|8885
1612793140000|2021-02-08 14:05:40|1568.2||1568.4||1568.4||1568.2||868
1612793150000|2021-02-08 14:05:50|1568.6|1568.2|1568.2|1568|1568.6|1568.4|1568.2|1568|0
1612793160000|2021-02-08 14:06:00|1568.4|1568.2|1568.2|1567.8|1568.6|1568.2|1568|1567.6|5253
1612793170000|2021-02-08 14:06:10|1568.4|1568|1568|1567.8|1568.6|1568|1568|1567.8|62
1612793180000|2021-02-08 14:06:20|1567.8|1567.6|1567.8|1567.6|1568|1567.8|1567.8|1567.6|371
1612793190000|2021-02-08 14:06:30|1567.6|1567.4|1568|1567.6|1568|1567.8|1567.6|1567.4|1845
1612793200000|2021-02-08 14:06:40|1567.8||1568||1568||1567.8||451
1612793210000|2021-02-08 14:06:50|1567.8||1568||1568||1567.8||200
1612793220000|2021-02-08 14:07:00|1567.8|1567.4|1567.6|1567.2|1568|1567.4|1567.2|1567|3938
1612793230000|2021-02-08 14:07:10|1567.4|1567|1566.8|1566.4|1567.6|1567|1566.6|1566.4|5816
1612793250000|2021-02-08 14:07:30|1566.6|1566.2|1566.6|1566.4|1566.8|1566.6|1566.4|1566.2|7266
1612793270000|2021-02-08 14:07:50|1566.8|1566.6|1566.8|1566.4|1567|1566.6|1566.6|1566.4|4408
1612793280000|2021-02-08 14:08:00|1567|1566.6|1567.2|1566.8|1567.2|1566.8|1567|1566.6|40
1612793290000|2021-02-08 14:08:10|1567.4|1567|1567.8|1567.4|1567.8|1567.6|1567.4|1567|8932
1612793300000|2021-02-08 14:08:20|1568|1567.6|1568.4|1568|1568.4|1568|1567.8|1567.6|3085
1612793310000|2021-02-08 14:08:30|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|600
1612793320000|2021-02-08 14:08:40||1568||1568||1568||1568|0
1612793330000|2021-02-08 14:08:50|1568.4|1568.2|1568.2|1567.8|1568.4|1568.2|1568|1567.8|437
1612793340000|2021-02-08 14:09:00|1568.4|1568|1568.4|1567.8|1568.4|1568|1568|1567.8|1024
1612793350000|2021-02-08 14:09:10|1568.6|1568|1568.4|1568|1568.6|1568.4|1568.2|1568|74
1612793360000|2021-02-08 14:09:20|1568.6|1568.2|1568.4|1568|1568.8|1568.4|1568.4|1568|3955
1612793370000|2021-02-08 14:09:30|1568.2||1568.2||1568.2||1568.2||2099
1612793380000|2021-02-08 14:09:40|1568.4|1568.2|1568.6|1568.2|1568.6|1568.2|1568.2|1568.2|0
1612793390000|2021-02-08 14:09:50|1568.8|1568.4|1569|1568.8|1569|1568.8|1568.8|1568.4|5783
1612793400000|2021-02-08 14:10:00|1568.8|1568.6|1569.4|1569|1569.4|1569|1568.8|1568.6|100
1612793410000|2021-02-08 14:10:10|1569.2||1569.4||1569.6||1569.2||390
1612793420000|2021-02-08 14:10:20|1569.6|1569.2|1569.4|1569|1569.8|1569.6|1569.2|1569|6813
1612793430000|2021-02-08 14:10:30|1569.6|1569.2|1569.4|1569|1569.6|1569.2|1569.4|1569|145
1612793440000|2021-02-08 14:10:40|1569.2|1568.8|1569.4|1568.8|1569.4|1568.8|1569.2|1568.8|208
1612793450000|2021-02-08 14:10:50|1569.2|1569|1569|1568.8|1569.4|1569|1569|1568.8|741
1612793460000|2021-02-08 14:11:00|1569.2||1569.2||1569.4||1569.2||500
1612793470000|2021-02-08 14:11:10|1569.4|1569|1569|1568.8|1569.4|1569.2|1569|1568.8|349
1612793480000|2021-02-08 14:11:20|1568.8|1568.6|1568.6|1568.2|1569|1568.6|1568.4|1568.2|1117
1612793490000|2021-02-08 14:11:30|1568.4|1568|1568.4|1568|1568.4|1568|1568.2|1568|318
1612793510000|2021-02-08 14:11:50|1568.2|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|0
1612793520000|2021-02-08 14:12:00|1568.2||1568.4||1568.4||1568.2||1267
1612793530000|2021-02-08 14:12:10|1568.6|1568.2|1568.4|1568|1568.8|1568.4|1568.4|1568|224
1612793540000|2021-02-08 14:12:20|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|992
1612793550000|2021-02-08 14:12:30|1568|1567.6|1568.4|1568|1568.4|1568.2|1567.8|1567.6|1773
1612793560000|2021-02-08 14:12:40|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|1323
1612793570000|2021-02-08 14:12:50|1568|1568|1568.2|1567.8|1568.4|1568.2|1568|1567.8|724
1612793580000|2021-02-08 14:13:00|1568.4|1568|1568.2|1568|1568.4|1568|1568.2|1567.8|3077
1612793590000|2021-02-08 14:13:10|1568.4|1567.8|1568.4|1568|1568.4|1568|1568.4|1567.8|0
1612793600000|2021-02-08 14:13:20|1568.2|1567.8|1568.2|1567.8|1568.4|1567.8|1568.2|1567.8|750
1612793620000|2021-02-08 14:13:40|1568.4|1568|1568.4|1568.2|1568.6|1568.2|1568.2|1567.8|2649
1612793650000|2021-02-08 14:14:10|||||||||224
1612793660000|2021-02-08 14:14:20|1568.6|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.2|264
1612793670000|2021-02-08 14:14:30|1569|1568.6|1569.4|1569|1569.4|1569|1569|1568.6|2048
1612793680000|2021-02-08 14:14:40|1569.6|1569.2|1569.2|1568.8|1569.6|1569.2|1569|1568.8|1892
1612793690000|2021-02-08 14:14:50|1569|1568.6|1569|1568.6|1569|1568.6|1568.6|1568.2|8747
1612793700000|2021-02-08 14:15:00|1569.2|1568.8|1569.2|1568.6|1569.2|1568.8|1569|1568.6|1541
1612793710000|2021-02-08 14:15:10|1569|1568.8|1568.8|1568.4|1569|1568.8|1568.8|1568.4|999
1612793720000|2021-02-08 14:15:20|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568.2|1050
1612793730000|2021-02-08 14:15:30|1568.4|1568.4|1569|1568.6|1569|1568.8|1568.4|1568.2|6451
1612793740000|2021-02-08 14:15:40|1568.8|1568.4|1568|1567.8|1568.8|1568.4|1568|1567.6|1782
1612793750000|2021-02-08 14:15:50|1568.2|1567.6|1568.2|1567.8|1568.2|1567.8|1568.2|1567.6|0
1612793760000|2021-02-08 14:16:00|1568|1567.6|1567.6|1567.2|1568.2|1567.6|1567.6|1567.2|1750
1612793770000|2021-02-08 14:16:10|1567.4|1567|1566.8|1566.6|1567.4|1567.2|1566.4|1566.2|14425
1612793780000|2021-02-08 14:16:20|1566.6|1566.4|1565.8|1565.4|1566.8|1566.4|1565.6|1565.4|6262
1612793790000|2021-02-08 14:16:30|1566|1565.6|1566.6|1566|1566.6|1566|1565.8|1565.4|1769
1612793800000|2021-02-08 14:16:40|1566.2|1566.2|1566.6|1566.2|1566.6|1566.2|1566.2|1566|345
1612793810000|2021-02-08 14:16:50|1566.4|1566.4|1566.8|1566.4|1566.8|1566.4|1566.4|1566|3626
1612793820000|2021-02-08 14:17:00|1567|1566.6|1566.6|1566.4|1567|1566.6|1566.6|1566.4|475
1612793830000|2021-02-08 14:17:10|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.2|1566|1330
1612793850000|2021-02-08 14:17:30|1566.6|1566.2|1566.8|1566.4|1566.8|1566.6|1566.6|1566.2|288
1612793860000|2021-02-08 14:17:40|1567|1566.6|1567|1566.6|1567.2|1566.8|1567|1566.6|13
1612793870000|2021-02-08 14:17:50|1566.8||1567||1567||1566.8||50
1612793880000|2021-02-08 14:18:00|1567.2||1567.2||1567.2||1567.2||0
1612793890000|2021-02-08 14:18:10|1567||1566.8||1567||1566.8||0
1612793900000|2021-02-08 14:18:20|1566.6|1566.4|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|1671
1612793920000|2021-02-08 14:18:40|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.6|1566.4|5224
1612793930000|2021-02-08 14:18:50|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|985
1612793940000|2021-02-08 14:19:00|1566.4|1566|1566.8|1566.2|1566.8|1566.2|1566.4|1566|1
1612793950000|2021-02-08 14:19:10|1566.6||1566.6||1566.6||1566.6||0
1612793960000|2021-02-08 14:19:20|1566.4|1566|1566.2|1566|1566.6|1566|1566.2|1566|497
1612793970000|2021-02-08 14:19:30|1566|1565.8|1566.2|1565.8|1566.2|1565.8|1566|1565.8|346
1612793990000|2021-02-08 14:19:50|1566||1566.4||1566.4||1566||328
1612794000000|2021-02-08 14:20:00|1566.2|1566|1565.8|1565.4|1566.2|1566|1565.6|1565.2|18894
1612794010000|2021-02-08 14:20:10|1566|1565.6|1566|1565.6|1566.2|1565.8|1565.8|1565.4|1206
1612794020000|2021-02-08 14:20:20|1566.2|1565.8|1566.2|1565.8|1566.4|1566|1566|1565.8|1024
1612794030000|2021-02-08 14:20:30|1566|1565.6|1565.8|1565.4|1566|1565.8|1565.6|1565.4|984
1612794050000|2021-02-08 14:20:50|1565.6|1565.2|1565.6|1565.2|1565.8|1565.4|1565.4|1565.2|7053
1612794060000|2021-02-08 14:21:00|1565.8|1565.4|1566.4|1566|1566.4|1566|1565.8|1565.4|1288
1612794070000|2021-02-08 14:21:10|1566.2|1566.2|1566.2|1565.8|1566.2|1566.2|1566|1565.8|465
1612794080000|2021-02-08 14:21:20|1566|1566|1566.6|1566.2|1566.6|1566.2|1566|1566|329
1612794090000|2021-02-08 14:21:30||1566.4||1566.2||1566.4||1566.2|146
1612794100000|2021-02-08 14:21:40|1566.4||1566.6||1566.6||1566.4||1000
1612794120000|2021-02-08 14:22:00|1566.8|1566.4|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|8897
1612794130000|2021-02-08 14:22:10|1566.4|1566.4|1565.8|1565.4|1566.6|1566.4|1565.8|1565.4|6563
1612794140000|2021-02-08 14:22:20|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.6|1565.2|0
1612794150000|2021-02-08 14:22:30|1566|1565.6|1566|1565.6|1566|1565.8|1565.6|1565.4|2787
1612794160000|2021-02-08 14:22:40|1565.8|1565.4|1565.8|1565.4|1566|1565.4|1565.6|1565.4|1011
1612794170000|2021-02-08 14:22:50|1566|1565.6|1565.8|1565.4|1566|1565.6|1565.8|1565.4|0
1612794190000|2021-02-08 14:23:10|1565.6|1565.6|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|1240
1612794200000|2021-02-08 14:23:20|1566|1565.6|1566|1565.6|1566|1565.8|1565.6|1565.4|3181
1612794210000|2021-02-08 14:23:30|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|1565.6|1565.4|0
1612794220000|2021-02-08 14:23:40|1566|1565.6|1566.2|1565.8|1566.2|1566|1566|1565.4|3787
1612794230000|2021-02-08 14:23:50|1566|1565.6|1565.4|1565|1566|1565.6|1565.4|1565|5820
1612794240000|2021-02-08 14:24:00|1565.6|1565.2|1566.6|1566.2|1566.6|1566.2|1565.6|1565.2|0
1612794250000|2021-02-08 14:24:10|1566.4|1566|1566.6|1566.2|1566.6|1566.4|1566.4|1566|200
1612794270000|2021-02-08 14:24:30|1566.4|1566|1566.6|1566|1566.6|1566|1566.2|1566|93
1612794280000|2021-02-08 14:24:40|1566.4|1566.2|1566.6|1566.2|1567|1566.6|1566.4|1566|20340
1612794290000|2021-02-08 14:24:50|1566.8|1566.4|1566.8|1566.4|1567|1566.4|1566.8|1566.2|273
1612794300000|2021-02-08 14:25:00|1567|1566.2|1566.8|1566.4|1567|1566.4|1566.6|1566.2|3051
1612794310000|2021-02-08 14:25:10|1567|1566.6|1566.4|1566|1567|1566.6|1566.4|1566|4015
1612794320000|2021-02-08 14:25:20|1566.2|1566.2|1566.6|1566|1566.6|1566.2|1566.2|1566|546
1612794330000|2021-02-08 14:25:30|1566.4|1565.8|1566.2|1565.8|1566.4|1565.8|1566|1565.8|1953
1612794340000|2021-02-08 14:25:40|1566||1566.2||1566.2||1566||0
1612794350000|2021-02-08 14:25:50|1566.4|1566|1566.8|1566.6|1566.8|1566.6|1566.2|1565.8|4295
1612794360000|2021-02-08 14:26:00|1567|1566.4|1566.8|1566.6|1567|1566.6|1566.6|1566.4|1579
1612794370000|2021-02-08 14:26:10|1567|1566.8|1567.8|1567.4|1567.8|1567.4|1567|1566.8|301
1612794380000|2021-02-08 14:26:20||1567.6||1567.6||1567.6||1567.4|220
1612794390000|2021-02-08 14:26:30|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|1567.6|1567.4|932
1612794400000|2021-02-08 14:26:40|1567.4|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|2966
1612794410000|2021-02-08 14:26:50|1567.4|1567.4|1567.2|1567|1567.4|1567.4|1567|1566.8|1132
1612794420000|2021-02-08 14:27:00|1567|1566.8|1566.4|1566|1567|1566.8|1566.2|1566|4654
1612794430000|2021-02-08 14:27:10|1566.6|1566.2|1566.4|1566|1566.8|1566.4|1566.4|1566|1150
1612794450000|2021-02-08 14:27:30|1566.2|1566.2|1566.4|1566|1566.6|1566.2|1566.2|1566|2843
1612794460000|2021-02-08 14:27:40|1566.2|1565.8|1565.8|1565.4|1566.4|1565.8|1565.6|1565.4|793
1612794480000|2021-02-08 14:28:00|1565.6|1565.6|1566|1565.8|1566.2|1566|1565.6|1565.4|3504
1612794490000|2021-02-08 14:28:10|1566.2|1566|1566|1565.6|1566.6|1566.4|1566|1565.6|11459
1612794500000|2021-02-08 14:28:20|1565.8|1565.4|1565.8|1565.4|1566|1565.8|1565.6|1565.4|2910
1612794510000|2021-02-08 14:28:30|1565.6|1565.2|1565|1564.8|1565.8|1565.4|1564.8|1564.6|7308
1612794520000|2021-02-08 14:28:40|1564.8|1564.6|1565|1564.8|1565.2|1564.8|1564.6|1564.2|4145
1612794530000|2021-02-08 14:28:50|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|1564.8|1564.6|325
1612794540000|2021-02-08 14:29:00|1565|1564.8|1564.8|1564.4|1565.2|1564.8|1564.6|1564.4|3735
1612794550000|2021-02-08 14:29:10|1565|1564.2|1564.8|1564.6|1565|1564.6|1564.8|1564.2|0
1612794560000|2021-02-08 14:29:20|1565|1564.4|1565|1564.6|1565|1564.6|1564.6|1564.4|1452
1612794570000|2021-02-08 14:29:30|1564.4|1564|1564|1563.6|1564.6|1564.2|1563.8|1563.6|16153
1612794580000|2021-02-08 14:29:40|1564.2|1563.8|1564.8|1564.4|1564.8|1564.6|1564.2|1563.6|7727
1612794590000|2021-02-08 14:29:50|1564.6|1564.2|1563.8|1563.4|1564.6|1564.4|1563.8|1563.4|3924
1612794600000|2021-02-08 14:30:00|1563.6|1563.6|1564.6|1564.2|1565|1564.4|1563.6|1563.4|10907
1612794610000|2021-02-08 14:30:10|1564.8|1564|1565.6|1565.2|1566|1565.6|1564.8|1564|14004
1612794620000|2021-02-08 14:30:20|1565.4|1565.4|1566.8|1566.6|1567|1566.8|1565.4|1565.2|20706
1612794630000|2021-02-08 14:30:30|1566.6|1566.4|1566.2|1566|1566.6|1566.4|1566|1565.6|5199
1612794640000|2021-02-08 14:30:40|1566.4|1565.8|1567|1566.6|1567.2|1566.8|1566.4|1565.8|7241
1612794650000|2021-02-08 14:30:50|1566.8|1566.8|1565.6|1565.4|1567|1566.8|1565.6|1565.4|4794
1612794660000|2021-02-08 14:31:00|1565.8|1565.2|1565.2|1564.8|1565.8|1565.2|1565|1564.6|6788
1612794670000|2021-02-08 14:31:10|1565.6|1565|1566.4|1566|1566.4|1566|1565.4|1564.8|11784
1612794680000|2021-02-08 14:31:20|1566.8|1566.2|1566.8|1566.4|1567.2|1566.8|1566.6|1566.2|8558
1612794690000|2021-02-08 14:31:30|1566.6|1566.2|1565.6|1565.2|1566.8|1566.2|1565.4|1565|6263
1612794700000|2021-02-08 14:31:40|1565.4|1565|1566|1565.6|1566|1565.6|1565.2|1565|2807
1612794710000|2021-02-08 14:31:50|1565.8|1565.8|1566|1565.8|1566.4|1566|1565.8|1565.6|3560
1612794720000|2021-02-08 14:32:00|1566.2|1566|1566.2|1565.8|1566.2|1566|1565.4|1565|9440
1612794730000|2021-02-08 14:32:10|1566|1566|1566.8|1566.4|1566.8|1566.6|1566|1565.8|10785
1612794740000|2021-02-08 14:32:20|1566.6|1566.2|1566.8|1566.2|1567|1566.6|1565.8|1565.6|20431
1612794750000|2021-02-08 14:32:30|1566.6|1566.4|1567.2|1566.8|1567.2|1566.8|1566.4|1566.4|4071
1612794760000|2021-02-08 14:32:40|1567|1566.6|1567.2|1566.8|1567.8|1567.4|1567|1566.6|12519
1612794770000|2021-02-08 14:32:50|1567.4|1567|1566.8|1566.6|1567.8|1567.6|1566.8|1566.6|10744
1612794780000|2021-02-08 14:33:00|1567|1566.8|1567.6|1567.2|1567.6|1567.2|1567|1566.8|1976
1612794790000|2021-02-08 14:33:10|1568|1567.4|1567.6|1567.2|1568.6|1568.4|1567.6|1567.2|22680
1612794800000|2021-02-08 14:33:20|1567.8|1567.4|1565|1564.8|1567.8|1567.6|1565|1564.6|19400
1612794810000|2021-02-08 14:33:30|1565.2|1565|1565.8|1565.4|1566|1565.6|1564.6|1564.2|16223
1612794820000|2021-02-08 14:33:40|1565.6|1565.2|1564|1563.6|1565.8|1565.2|1564|1563.6|12066
1612794830000|2021-02-08 14:33:50|1564.2|1563.8|1564.4|1564|1564.6|1564.2|1564|1563.6|6302
1612794840000|2021-02-08 14:34:00|1564.6|1564.2|1565.8|1565.4|1565.8|1565.4|1564.4|1564|6558
1612794850000|2021-02-08 14:34:10|1565.6|1565.2|1566.4|1566.2|1567|1566.4|1565.4|1565.2|5137
1612794860000|2021-02-08 14:34:20|1566.6|1566|1566.6|1566.4|1566.8|1566.6|1566.2|1566|1878
1612794870000|2021-02-08 14:34:30|1566.8|1566.6|1567.4|1567.2|1567.6|1567.2|1566.8|1566.6|1473
1612794880000|2021-02-08 14:34:40|1567.6|1567|1568|1567.6|1568.2|1568|1567|1566.8|7910
1612794890000|2021-02-08 14:34:50|1567.8|1567.4|1568.2|1567.4|1568.4|1567.8|1567.2|1567|6169
1612794900000|2021-02-08 14:35:00|1568|1567.8|1568.2|1567.6|1568.4|1568.2|1567.6|1567.4|4688
1612794910000|2021-02-08 14:35:10|1568|1567.8|1567.8|1567.4|1568.4|1568|1567.6|1567.4|7027
1612794920000|2021-02-08 14:35:20|1567.6|1567.6|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|2510
1612794930000|2021-02-08 14:35:30|1567.6|1567.2|1567|1566.8|1567.8|1567.4|1567|1566.6|9112
1612794940000|2021-02-08 14:35:40|1566.8|1566.6|1567|1566.4|1567|1566.8|1566.4|1566.2|8574
1612794950000|2021-02-08 14:35:50|1567.2|1566.8|1566.8|1566.4|1567.6|1567.4|1566.8|1566.4|7652
1612794960000|2021-02-08 14:36:00|1566.6|1566.2|1567.6|1567|1567.6|1567.2|1566.4|1566|7134
1612794970000|2021-02-08 14:36:10|1567.8|1567.2|1567.2|1567|1567.8|1567.4|1567.2|1566.8|3962
1612794980000|2021-02-08 14:36:20|1567|1566.8|1568|1567.6|1568.2|1568|1566.6|1566.4|33831
1612794990000|2021-02-08 14:36:30|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568|1567.6|1256
1612795000000|2021-02-08 14:36:40|1568|1568|1568|1567.8|1568.4|1568.2|1568|1567.8|3822
1612795010000|2021-02-08 14:36:50|1568.4|1568|1567.8|1567.2|1568.4|1568|1567.6|1567.2|10367
1612795020000|2021-02-08 14:37:00|1567.6|1567|1568|1567.6|1568|1567.8|1567.6|1567|2267
1612795030000|2021-02-08 14:37:10|1567.8|1567.4|1567|1566.4|1567.8|1567.4|1567|1566.4|5064
1612795040000|2021-02-08 14:37:20|1566.8|1566.6|1566|1565.6|1566.8|1566.8|1565.8|1565.6|11176
1612795050000|2021-02-08 14:37:30|1565.8|1565.4|1566.2|1565.8|1566.2|1566|1565.4|1565.2|7402
1612795060000|2021-02-08 14:37:40|1566.4|1566|1566.8|1566.4|1566.8|1566.6|1566.4|1566|857
1612795070000|2021-02-08 14:37:50|1567|1566.2|1567|1566.6|1567|1566.6|1567|1566.2|422
1612795080000|2021-02-08 14:38:00|1566.8|1566.4|1567|1566.6|1567.4|1567.2|1566.8|1566.4|20223
1612795090000|2021-02-08 14:38:10|1566.8|1566.4|1567.2|1566.8|1567.2|1566.8|1566.6|1566.4|6609
1612795100000|2021-02-08 14:38:20|1567.4|1567|1567|1566.8|1567.6|1567.2|1567|1566.8|6467
1612795110000|2021-02-08 14:38:30|1567.2|1567|1567.2|1567|1567.2|1567|1567|1567|0
1612795120000|2021-02-08 14:38:40|1567.4|1566.8|1566.4|1566.2|1567.4|1567|1566.4|1566|11214
1612795130000|2021-02-08 14:38:50|1566.6|1566|1565.2|1564.8|1566.6|1566.4|1565.2|1564.8|21152
1612795140000|2021-02-08 14:39:00|1565|1564.6|1565.2|1565|1565.4|1565.2|1564.6|1564.4|8962
1612795150000|2021-02-08 14:39:10|1565.4|1564.8|1564.8|1564.6|1565.4|1564.8|1564.8|1564.6|843
1612795160000|2021-02-08 14:39:20|1565|1564.8|1564.4|1564|1565.2|1565|1564.4|1564|11302
1612795170000|2021-02-08 14:39:30|1564.6|1564.4|1564.8|1564.6|1564.8|1564.6|1564.4|1564|2004
1612795180000|2021-02-08 14:39:40|1565|1564.4|1565.4|1565|1565.4|1565.2|1565|1564.4|2396
1612795190000|2021-02-08 14:39:50|1565.2|1564.8|1565|1564.6|1565.4|1565|1564.6|1564.2|14603
1612795200000|2021-02-08 14:40:00|1564.8|1564.4|1564.4|1564|1565|1564.4|1564|1563.8|5986
1612795210000|2021-02-08 14:40:10|1564.2|1564.2|1564.2|1564|1564.8|1564.6|1564.2|1564|5794
1612795220000|2021-02-08 14:40:20|1564.4|1563.8|1564.8|1564.4|1564.8|1564.4|1564.2|1563.8|3123
1612795230000|2021-02-08 14:40:30|1564.6|1564.2|1564|1563.4|1564.6|1564.2|1563.8|1563.4|18840
1612795240000|2021-02-08 14:40:40|1563.8|1563.6|1564.6|1564.2|1564.6|1564.4|1563.8|1563.4|6286
1612795250000|2021-02-08 14:40:50|1565|1564.8|1565.8|1565.2|1565.8|1565.4|1565|1564.6|1218
1612795260000|2021-02-08 14:41:00|1566|1565.4|1565.6|1565.4|1566|1565.6|1565.4|1565.2|2581
1612795270000|2021-02-08 14:41:10|1565.4|1565.2|1565.8|1565.2|1565.8|1565.6|1565.4|1565.2|3070
1612795280000|2021-02-08 14:41:20|1565.6|1565.4|1566.4|1566|1566.4|1566|1565.6|1565.4|958
1612795290000|2021-02-08 14:41:30|1566.6|1566.2|1567.2|1566.8|1567.4|1567|1566.4|1566.2|3330
1612795300000|2021-02-08 14:41:40|1567.4|1567|1566.6|1566.4|1567.4|1567.2|1566.6|1566.4|8983
1612795310000|2021-02-08 14:41:50|1566.8|1566.2|1566.8|1566.6|1567|1566.8|1566.6|1566.2|1618
1612795320000|2021-02-08 14:42:00|1567|1566.8|1567.2|1567|1567.6|1567.2|1567|1566.6|5433
1612795330000|2021-02-08 14:42:10|1567.4|1567.2|1567.2|1567|1567.8|1567.6|1567.2|1567|5155
1612795340000|2021-02-08 14:42:20|1567.4|1567.2|1567.4|1567|1567.8|1567.4|1567.2|1567|5146
1612795350000|2021-02-08 14:42:30|1567.6|1567.2|1567|1566.6|1567.6|1567.2|1566.8|1566.6|12802
1612795360000|2021-02-08 14:42:40|1566.8|1566.4|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|3057
1612795370000|2021-02-08 14:42:50|1566.4|1566|1566.8|1566.6|1567.2|1566.8|1566.4|1566|3968
1612795380000|2021-02-08 14:43:00|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.2|1566|8097
1612795390000|2021-02-08 14:43:10|1566.6|1566.2|1566.6|1566|1566.6|1566.2|1566.2|1566|1531
1612795400000|2021-02-08 14:43:20|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|809
1612795410000|2021-02-08 14:43:30|1566.8|1566.4|1566.8|1566.4|1567.4|1567|1566.6|1566.2|7049
1612795420000|2021-02-08 14:43:40|1566.6|1566.2|1567|1566.6|1567.2|1566.8|1566.4|1566|3144
1612795430000|2021-02-08 14:43:50|1566.8|1566.4|1567|1566.6|1567.2|1566.6|1566.4|1566.2|452
1612795440000|2021-02-08 14:44:00|1567.2|1566.8|1567|1566.6|1567.6|1567.2|1566.8|1566.6|5454
1612795450000|2021-02-08 14:44:10|1567.2|1566.8|1567.6|1567|1567.6|1567|1567.2|1566.8|0
1612795460000|2021-02-08 14:44:20|1567.4|1566.8|1566.6|1566|1567.6|1567.2|1566.4|1566|18449
1612795470000|2021-02-08 14:44:30|1566.4|1565.8|1566.8|1566.4|1567|1566.6|1566|1565.8|7383
1612795480000|2021-02-08 14:44:40|1566.6|1566.2|1566.4|1566.2|1567|1566.6|1566.4|1566|2659
1612795490000|2021-02-08 14:44:50|1566.6|1566.4|1567.4|1567|1567.4|1567|1566.6|1566.4|1374
1612795500000|2021-02-08 14:45:00|1567.2|1566.8|1567.4|1567|1567.6|1567|1567|1566.8|6196
1612795510000|2021-02-08 14:45:10|1567.6|1567.2|1567.4|1567.2|1568|1567.6|1567|1566.8|19299
1612795520000|2021-02-08 14:45:20|1567.6|1567.4|1568|1567.6|1568|1567.8|1567.6|1567.2|5007
1612795530000|2021-02-08 14:45:30|1568.2|1567.8|1568.4|1568.2|1568.6|1568.2|1568.2|1567.8|2020
1612795540000|2021-02-08 14:45:40|1568.6|1568|1568.4|1568|1568.6|1568|1568|1567.8|2430
1612795550000|2021-02-08 14:45:50|1568.2|1567.8|1569.4|1569|1569.4|1569|1568|1567.8|9549
1612795560000|2021-02-08 14:46:00|1569.6|1569.2|1569|1568.6|1569.8|1569.6|1568.4|1568|7116
1612795570000|2021-02-08 14:46:10|1568.8|1568.8|1569.6|1569.2|1569.6|1569.2|1568.8|1568.6|9700
1612795580000|2021-02-08 14:46:20|1569.8|1569|1568.8|1568.4|1569.8|1569|1568.4|1568.2|3565
1612795590000|2021-02-08 14:46:30|1569|1568.6|1569.2|1568.8|1569.4|1569|1568.8|1568.4|5795
1612795600000|2021-02-08 14:46:40|1569|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.6|58
1612795610000|2021-02-08 14:46:50|1568.8|1568.8|1568.4|1568|1569.2|1569|1568.2|1568|6712
1612795620000|2021-02-08 14:47:00|1568.6|1568.2|1568.8|1568.4|1569|1568.6|1568.6|1568.2|15511
1612795630000|2021-02-08 14:47:10|1568.6|1568.6|1568.8|1568.4|1569.2|1568.8|1568.6|1568.2|6755
1612795650000|2021-02-08 14:47:30|1568.6|1568.2|1568.4|1568|1568.6|1568.4|1568.4|1567.8|4039
1612795660000|2021-02-08 14:47:40|1568.6|1568.2|1568|1567.6|1568.6|1568.2|1567.6|1567.4|4114
1612795670000|2021-02-08 14:47:50|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1567.8|1567.6|1538
1612795680000|2021-02-08 14:48:00|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.4|1568|1217
1612795690000|2021-02-08 14:48:10|1568.6|1568.2|1568.4|1568|1568.6|1568.4|1568.2|1568|2374
1612795700000|2021-02-08 14:48:20|1568.2|1568.2|1568.4|1568.2|1568.6|1568.4|1568.2|1568|4155
1612795710000|2021-02-08 14:48:30|1568.6|1568|1568.2|1567.6|1568.8|1568.4|1568.2|1567.6|13666
1612795720000|2021-02-08 14:48:40|1568|1567.8|1567.8|1567.6|1568|1567.8|1567.8|1567.6|0
1612795730000|2021-02-08 14:48:50|1568|1567.4|1567.4|1566.8|1568.2|1568|1567|1566.8|13094
1612795740000|2021-02-08 14:49:00|1567.2|1567|1567.2|1566.8|1567.4|1567|1567|1566.8|150
1612795750000|2021-02-08 14:49:10|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.2|1567|303
1612795760000|2021-02-08 14:49:20|1567.2|1566.8|1567|1566.8|1567.4|1566.8|1567|1566.6|3060
1612795770000|2021-02-08 14:49:30|1566.8|1566.6|1566|1565.6|1566.8|1566.8|1565.8|1565.4|11722
1612795780000|2021-02-08 14:49:40|1566.2|1565.8|1565.4|1565|1566.2|1565.8|1565.4|1565|2532
1612795790000|2021-02-08 14:49:50|1565.2|1565.2|1566.2|1565.8|1566.2|1566|1565.2|1565|7800
1612795800000|2021-02-08 14:50:00|1566.4|1566|1567|1566.8|1567|1566.8|1566.4|1566|3736
1612795810000|2021-02-08 14:50:10|1567.2|1567|1567.6|1567.4|1567.8|1567.4|1567|1566.8|4409
1612795820000|2021-02-08 14:50:20|1567.8|1567.6|1567.8|1567.4|1568|1567.6|1567.6|1567.2|4055
1612795830000|2021-02-08 14:50:30|1568|1567.6|1568|1567.6|1568|1567.8|1567.8|1567.6|1948
1612795840000|2021-02-08 14:50:40|1567.8|1567.8|1567.8|1567.4|1568|1567.8|1567.6|1567.4|1968
1612795850000|2021-02-08 14:50:50|1567.6|1567.6|1568|1567.6|1568|1567.8|1567.6|1567.4|2445
1612795860000|2021-02-08 14:51:00|1568.2|1567.8|1569|1568.6|1569.2|1568.8|1568|1567.8|22966
1612795870000|2021-02-08 14:51:10|1569.2|1568.4|1568|1567.6|1569.2|1568.4|1567.8|1567.4|9097
1612795880000|2021-02-08 14:51:20|1567.8|1567.4|1567.8|1567.4|1568|1567.8|1567.8|1567.2|2214
1612795890000|2021-02-08 14:51:30|1568|1567.6|1568.8|1568.4|1568.8|1568.4|1567.8|1567.6|226
1612795900000|2021-02-08 14:51:40|1568.4|1568.2|1568.4|1568|1568.8|1568.4|1568.2|1568|2268
1612795910000|2021-02-08 14:51:50|1568.2|1567.8|1568|1567.6|1568.4|1568|1567.8|1567.6|3877
1612795920000|2021-02-08 14:52:00|1568.2|1567.4|1567.8|1567.4|1568.2|1567.6|1567.6|1567.4|1906
1612795930000|2021-02-08 14:52:10|1567.6|1567.6|1568|1567.4|1568|1567.6|1567.6|1567.4|3468
1612795940000|2021-02-08 14:52:20|1567.8|1567.6|1567.8|1567.6|1568|1567.6|1567.8|1567.4|715
1612795950000|2021-02-08 14:52:30|1568|1567.8|1568.6|1568.2|1568.8|1568.2|1568|1567.8|1775
1612795960000|2021-02-08 14:52:40|1568.8|1568.4|1569.6|1569.2|1569.6|1569.2|1568.8|1568.2|4811
1612795970000|2021-02-08 14:52:50|1569.8|1569.4|1570|1569.6|1570|1569.8|1569.8|1569.4|5769
1612795980000|2021-02-08 14:53:00|1569.8|1569.4|1569.4|1569.2|1570.2|1570|1569.4|1569.2|65367
1612795990000|2021-02-08 14:53:10|1569.6|1569.4|1570.2|1569.8|1570.2|1570|1569.6|1569.2|19838
1612796000000|2021-02-08 14:53:20|1570|1569.6|1570.2|1569.8|1570.2|1570|1570|1569.6|3475
1612796010000|2021-02-08 14:53:30|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1570.4|1570|5856
1612796020000|2021-02-08 14:53:40|1570.4|1570|1571.2|1571|1571.4|1571|1570.2|1570|6869
1612796030000|2021-02-08 14:53:50|1571.4|1571.2|1571|1570.8|1571.4|1571.2|1571|1570.8|4502
1612796040000|2021-02-08 14:54:00|1571.2|1571|1572|1571.6|1572|1571.8|1571.2|1571|10473
1612796050000|2021-02-08 14:54:10|1571.8|1571.4|1571.6|1571.2|1572|1571.6|1571.4|1571|8584
1612796060000|2021-02-08 14:54:20|1571.4|1571|1570.8|1570.6|1571.6|1571.2|1570.8|1570.6|4463
1612796070000|2021-02-08 14:54:30|1571|1570.8|1570.2|1569.8|1571.2|1570.8|1570|1569.6|6733
1612796080000|2021-02-08 14:54:40|1570.4|1570|1571|1570.4|1571|1570.8|1570.4|1570|6652
1612796090000|2021-02-08 14:54:50|1570.8|1570.6|1570.6|1570|1570.8|1570.6|1570.2|1570|4159
1612796100000|2021-02-08 14:55:00|1570.8|1570.2|1571|1570.6|1571|1570.8|1570.6|1570.2|7024
1612796110000|2021-02-08 14:55:10|1570.8|1570.4|1571.2|1570.8|1571.2|1571|1570.4|1570|5520
1612796120000|2021-02-08 14:55:20|1571|1570.6|1571|1570.6|1571|1570.8|1570.4|1570|15406
1612796130000|2021-02-08 14:55:30|1571.2|1570.8|1571.6|1571.4|1571.8|1571.6|1571.2|1570.6|16854
1612796140000|2021-02-08 14:55:40|1571.4|1571.2|1571.6|1571.2|1571.8|1571.4|1571.2|1571|7139
1612796150000|2021-02-08 14:55:50|1571.8|1571.4|1572.2|1571.8|1572.4|1572|1571.8|1571.2|24733
1612796160000|2021-02-08 14:56:00|1572|1572|1573.2|1572.8|1573.4|1573|1572|1571.8|24565
1612796170000|2021-02-08 14:56:10|1573|1573|1573.2|1572.8|1573.4|1573|1573|1572.6|4342
1612796180000|2021-02-08 14:56:20|1573.4|1573|1573.6|1573.2|1573.8|1573.4|1573|1572.6|17986
1612796190000|2021-02-08 14:56:30|1573.8|1573.4|1573.4|1573|1573.8|1573.4|1573.4|1573|5609
1612796200000|2021-02-08 14:56:40|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|5117
1612796210000|2021-02-08 14:56:50|1573.6|1573.2|1573.2|1573|1573.8|1573.6|1573.2|1573|5558
1612796220000|2021-02-08 14:57:00|1573.4|1573.2|1572.8|1572.2|1573.6|1573.2|1572.6|1572.2|18951
1612796230000|2021-02-08 14:57:10|1572.6|1572.4|1573.2|1572.6|1573.2|1573|1572.6|1572.2|9028
1612796240000|2021-02-08 14:57:20|1572.8|1572.4|1572|1571.6|1573.2|1572.6|1570.4|1570|52772
1612796250000|2021-02-08 14:57:30|1571.8|1571.4|1571.4|1571|1571.8|1571.6|1571.4|1571|1475
1612796260000|2021-02-08 14:57:40||1571.2||1571||1571.2||1571|0
1612796270000|2021-02-08 14:57:50|1571.6|1571.2|1571.6|1571.2|1571.8|1571.6|1571.4|1571|10142
1612796280000|2021-02-08 14:58:00|1571.4|1571|1570|1569.6|1571.6|1571.2|1570|1569.6|2877
1612796290000|2021-02-08 14:58:10|1569.8|1569.4|1570.2|1569.6|1570.2|1569.6|1569.8|1569.4|0
1612796300000|2021-02-08 14:58:20|1570.4|1570|1570.2|1569.8|1570.6|1570.2|1569.8|1569.6|7530
1612796310000|2021-02-08 14:58:30|1570|1569.6|1570.2|1569.6|1570.2|1569.8|1569.8|1569.6|1421
1612796320000|2021-02-08 14:58:40|1570|1569.8|1570|1569.6|1570.2|1570|1569.8|1569.6|1128
1612796330000|2021-02-08 14:58:50|1570.2|1569.8|1570.4|1569.8|1570.6|1570.2|1570|1569.8|4409
1612796340000|2021-02-08 14:59:00|1570.2|1569.6|1569.4|1569|1570.4|1570|1569.2|1569|8442
1612796350000|2021-02-08 14:59:10|1569.6|1569.2|1569.6|1569.2|1569.6|1569.4|1569.4|1569|926
1612796360000|2021-02-08 14:59:20|1569.4|1569|1569.8|1569.4|1569.8|1569.6|1569.4|1569|5553
1612796370000|2021-02-08 14:59:30|1569.6|1569.6|1569|1568.8|1569.6|1569.6|1569|1568.8|6041
1612796380000|2021-02-08 14:59:40|1569.2|1569|1568.8|1568.2|1569.2|1569|1568|1567.8|33715
1612796390000|2021-02-08 14:59:50|1569|1568.6|1569.2|1568.8|1569.2|1569|1569|1568.6|6535
1612796400000|2021-02-08 15:00:00|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.4|1569|3462
1612796410000|2021-02-08 15:00:10|1569.2|1568.8|1569|1568.4|1569.4|1568.8|1568.8|1568.4|6484
1612796420000|2021-02-08 15:00:20|1569.2|1568.6|1569|1568.6|1569.2|1569|1569|1568.6|3691
1612796430000|2021-02-08 15:00:30|1569.2|1568.8|1569.6|1569|1569.6|1569.4|1569|1568.6|12234
1612796440000|2021-02-08 15:00:40|1569.4|1569.2|1569.6|1569|1569.6|1569.4|1569.2|1568.8|2450
1612796450000|2021-02-08 15:00:50|1569.4|1569.2|1569.4|1569|1569.6|1569.2|1569.4|1569|1331
1612796460000|2021-02-08 15:01:00|1569.6|1569.2|1569.2|1568.8|1569.8|1569.4|1569|1568.6|9136
1612796470000|2021-02-08 15:01:10|1569.4|1569|1570|1569.4|1570|1569.6|1569.2|1568.8|721
1612796480000|2021-02-08 15:01:20|1570.2|1570|1570|1569.4|1570.6|1570.2|1569.8|1569.4|11160
1612796490000|2021-02-08 15:01:30|1570.2|1570.2|1570.4|1570|1570.4|1570.2|1570.2|1569.8|2683
1612796500000|2021-02-08 15:01:40|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.6|1570.2|2832
1612796510000|2021-02-08 15:01:50|1570.8|1570.4|1570.8|1570.4|1570.8|1570.4|1570.8|1570.4|2412
1612796520000|2021-02-08 15:02:00|1571|1570.6|1571|1570.8|1571.2|1570.8|1571|1570.6|1251
1612796530000|2021-02-08 15:02:10|1571.2|1571|1571.2|1571|1571.6|1571.2|1571.2|1570.8|9473
1612796540000|2021-02-08 15:02:20|1571|1570.8|1570|1569.6|1571.2|1570.8|1570|1569.6|10795
1612796550000|2021-02-08 15:02:30|1569.8|1569.8|1570.6|1570.2|1570.6|1570.2|1569.8|1569.6|7010
1612796560000|2021-02-08 15:02:40|1570.8|1570.4|1570.4|1570.2|1571|1570.6|1570.4|1570.2|29536
1612796570000|2021-02-08 15:02:50|1570.2|1570|1569.8|1569.4|1570.6|1570.2|1569.6|1569.2|3913
1612796580000|2021-02-08 15:03:00|1570|1569.6|1570.6|1570.4|1571|1570.8|1569.8|1569.4|27909
1612796590000|2021-02-08 15:03:10|1570.8|1570.2|1570|1569.6|1570.8|1570.2|1569.8|1569.6|5677
1612796600000|2021-02-08 15:03:20|1569.8|1569.4|1569.6|1569.2|1569.8|1569.6|1569|1568.8|7648
1612796610000|2021-02-08 15:03:30|1569.4|1569.4|1570|1569.6|1570|1569.8|1569.4|1569.2|3290
1612796620000|2021-02-08 15:03:40|1569.8|1569.8|1569.8|1569.4|1569.8|1569.8|1569.6|1569.4|4454
1612796630000|2021-02-08 15:03:50|1570|1569.6|1570.4|1570.2|1570.4|1570.2|1569.8|1569.4|6966
1612796640000|2021-02-08 15:04:00|1570.2|1570|1570.4|1570|1570.4|1570.2|1570|1569.8|5744
1612796650000|2021-02-08 15:04:10|1570.2|1569.8|1569.4|1569|1570.4|1570|1569.4|1569|3019
1612796660000|2021-02-08 15:04:20|1569.6|1569.2|1569.2|1568.8|1569.6|1569.2|1569.2|1568.8|1091
1612796670000|2021-02-08 15:04:30|1569.4|1569|1569.6|1569.4|1569.6|1569.4|1569|1568.8|1302
1612796680000|2021-02-08 15:04:40|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1568
1612796690000|2021-02-08 15:04:50|1569.6|1569.4|1569.8|1569.4|1569.8|1569.4|1569.6|1569.4|1511
1612796700000|2021-02-08 15:05:00|1569.6|1569.6|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|1070
1612796710000|2021-02-08 15:05:10|1569.6|1569.2|1569.2|1568.8|1569.8|1569.4|1569|1568.8|10157
1612796720000|2021-02-08 15:05:20|1569|1568.6|1568.8|1568.4|1569|1568.8|1568.6|1568.4|7628
1612796730000|2021-02-08 15:05:30|1569|1568.6|1568.6|1568.4|1569|1568.8|1568.6|1568.4|5638
1612796740000|2021-02-08 15:05:40|1568.8|1568.2|1568.8|1568.4|1569|1568.6|1568.4|1568|8963
1612796750000|2021-02-08 15:05:50|1569|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.8|977
1612796760000|2021-02-08 15:06:00|1569|1568.6|1569|1568.6|1569|1568.8|1568.6|1568.4|1714
1612796770000|2021-02-08 15:06:10|1568.8|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|3490
1612796780000|2021-02-08 15:06:20|1569|1568.6|1569.6|1569.2|1569.6|1569.4|1569|1568.4|4720
1612796790000|2021-02-08 15:06:30||1569||1569.2||1569.2||1569|600
1612796800000|2021-02-08 15:06:40|1569.8|1569.4|1570.4|1570.2|1570.4|1570.2|1569.8|1569.2|13241
1612796810000|2021-02-08 15:06:50|||||||||1292
1612796820000|2021-02-08 15:07:00|1570.2|1570|1569.8|1569.4|1570.6|1570.4|1569.8|1569.4|8603
1612796830000|2021-02-08 15:07:10|1570|1569.6|1570.2|1570|1570.6|1570.2|1570|1569.6|6047
1612796840000|2021-02-08 15:07:20|1570|1569.6|1569.6|1569.2|1570|1569.8|1569.6|1569.2|14516
1612796850000|2021-02-08 15:07:30|1569.8|1569.4|1569.6|1569.2|1569.8|1569.4|1569.4|1569.2|1001
1612796860000|2021-02-08 15:07:40|1569.4|1569.4|1569.6|1569|1569.6|1569.4|1569.2|1569|569
1612796870000|2021-02-08 15:07:50|1569.4|1569.2|1569|1568.6|1569.4|1569.2|1568.8|1568.4|8806
1612796880000|2021-02-08 15:08:00|1568.8|1568.8|1568.6|1568.2|1568.8|1568.8|1568.4|1568.2|2874
1612796890000|2021-02-08 15:08:10|1568.8|1568.4|1569|1568.4|1569|1568.6|1568.8|1568.2|2304
1612796900000|2021-02-08 15:08:20|1569.2|1568.6|1569|1568.6|1569.2|1569|1569|1568.6|1607
1612796910000|2021-02-08 15:08:30|1568.8|1568.4|1568.8|1568.4|1568.8|1568.6|1568.2|1568|23261
1612796920000|2021-02-08 15:08:40|1568.6|1568.2|1568.8|1568.4|1568.8|1568.6|1568.4|1568.2|2907
1612796930000|2021-02-08 15:08:50|1569|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|5588
1612796940000|2021-02-08 15:09:00|1568.8|1568.8|1568.8|1568.4|1568.8|1568.8|1568.6|1568.4|5622
1612796950000|2021-02-08 15:09:10|1569|1568.2|1569|1568.6|1569|1568.8|1569|1568.2|9966
1612796960000|2021-02-08 15:09:20|1568.8|1568.4|1569.2|1568.8|1569.2|1569|1568.8|1568.4|1260
1612796970000|2021-02-08 15:09:30|1569|1568.6|1569|1568.6|1569|1568.6|1569|1568.6|0
1612796980000|2021-02-08 15:09:40|1569.2|1568.8|1569.4|1569|1569.4|1569.2|1569.2|1568.8|5589
1612796990000|2021-02-08 15:09:50||1569.2||1569.2||1569.2||1569|3674
1612797000000|2021-02-08 15:10:00|1569.2|1569|1569.4|1569|1569.4|1569.2|1569.2|1568.8|3563
1612797010000|2021-02-08 15:10:10|1569.2|1568.8|1569.4|1569|1569.4|1569|1569|1568.8|2959
1612797020000|2021-02-08 15:10:20|1569.2|1569.2|1569.4|1569|1569.4|1569.2|1569.2|1569|2481
1612797030000|2021-02-08 15:10:30|1569.2|1568.8|1568.4|1568.2|1569.2|1569|1568.4|1568.2|1897
1612797040000|2021-02-08 15:10:40|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.6|1568.2|0
1612797050000|2021-02-08 15:10:50|1568.4|1568.4|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|2157
1612797060000|2021-02-08 15:11:00|1568.8|1568.4|1569.8|1569.4|1569.8|1569.4|1568.8|1568.4|14835
1612797070000|2021-02-08 15:11:10|1570|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|1332
1612797080000|2021-02-08 15:11:20|1569.8|1569.4|1569.8|1569.6|1569.8|1569.6|1569.6|1569.4|1601
1612797090000|2021-02-08 15:11:30|1569.6|1569.4|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|2751
1612797100000|2021-02-08 15:11:40|1569.6||1569.8||1569.8||1569.6||615
1612797110000|2021-02-08 15:11:50|1570|1569.6|1569.4|1569|1570|1569.8|1569|1568.8|14776
1612797120000|2021-02-08 15:12:00|1569.2|1569.2|1569.8|1569.2|1569.8|1569.4|1569.2|1568.8|11560
1612797130000|2021-02-08 15:12:10|1569.6|1569.4|1569.8|1569.4|1569.8|1569.4|1569.4|1569.2|600
1612797140000|2021-02-08 15:12:20|1569.6|1569.2|1570.2|1570|1570.2|1570|1569.4|1569.2|2306
1612797150000|2021-02-08 15:12:30|1570.4|1570.2|1570.2|1570|1570.6|1570.2|1570.2|1569.8|2707
1612797160000|2021-02-08 15:12:40|1570.4|1570.2|1570.8|1570.4|1571|1570.8|1570.4|1570.2|12581
1612797170000|2021-02-08 15:12:50|1571|1570.6|1571.4|1571|1571.4|1571.2|1571|1570.6|4299
1612797180000|2021-02-08 15:13:00|1571.2|1571.2|1571.2|1570.8|1571.4|1571.2|1570.8|1570.6|4065
1612797190000|2021-02-08 15:13:10|1571.4|1570.6|1571.4|1571|1571.4|1571.2|1571.4|1570.6|548
1612797200000|2021-02-08 15:13:20|1571.2|1571.2|1571.4|1571|1571.4|1571.2|1571.2|1571|1612
1612797210000|2021-02-08 15:13:30|1571.2|1571.2|1570.6|1570.4|1571.6|1571.2|1570.6|1570.4|10003
1612797220000|2021-02-08 15:13:40|1570.8|1570.6|1570.8|1570.2|1571|1570.6|1570.4|1570.2|3909
1612797230000|2021-02-08 15:13:50|1571|1570.4|1571.4|1571.2|1571.4|1571.2|1571|1570.4|2437
1612797240000|2021-02-08 15:14:00|1571.6|1571.4|1571.2|1570.8|1572|1571.6|1571.2|1570.8|7244
1612797250000|2021-02-08 15:14:10|1571.4|1571|1571.2|1570.8|1571.4|1571.2|1571|1570.8|1627
1612797260000|2021-02-08 15:14:20|1571.4|1571|1571.6|1571.2|1571.6|1571.4|1571.4|1570.8|1518
1612797270000|2021-02-08 15:14:30|1571.8|1571.4|1571.8|1571.4|1571.8|1571.6|1571.8|1571.4|1005
1612797280000|2021-02-08 15:14:40|1571.6|1571.6|1572.4|1572|1572.6|1572.4|1571.6|1571.4|5540
1612797290000|2021-02-08 15:14:50|1572.6|1572.2|1572.8|1572.4|1573|1572.6|1572.6|1572.2|1314
1612797300000|2021-02-08 15:15:00|1573|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.4|1912
1612797310000|2021-02-08 15:15:10|1572.8|1572.6|1573.8|1573.4|1573.8|1573.4|1572.8|1572.6|4897
1612797320000|2021-02-08 15:15:20|1573.6|1573.2|1574|1573.6|1574|1573.6|1573.6|1573.2|1296
1612797330000|2021-02-08 15:15:30|1573.8|1573.8|1574.2|1573.6|1574.4|1574|1573.8|1573.6|17983
1612797340000|2021-02-08 15:15:40|1574|1573.8|1574.2|1573.8|1574.4|1574.2|1573.8|1573.6|3480
1612797350000|2021-02-08 15:15:50|1574.4|1574|1574.6|1574.4|1574.6|1574.4|1574.4|1574|22460
1612797360000|2021-02-08 15:16:00|1574.8|1574.6|1574.6|1574.4|1575|1574.8|1574.6|1574.2|8308
1612797370000|2021-02-08 15:16:10|1574.8|1574.6|1574.6|1574.2|1575|1574.8|1574.4|1574.2|976
1612797380000|2021-02-08 15:16:20|1574.4|1574|1574.2|1573.8|1574.6|1574.2|1574|1573.8|3726
1612797390000|2021-02-08 15:16:30|1574|1573.6|1574|1573.6|1574.2|1574|1573.8|1573.6|6546
1612797400000|2021-02-08 15:16:40|1574.2|1573.8|1574.8|1574.2|1574.8|1574.4|1574.2|1573.6|3804
1612797410000|2021-02-08 15:16:50|1574.6|1574|1573.6|1573|1574.6|1574|1573.4|1573|5353
1612797420000|2021-02-08 15:17:00|1573.4|1573.2|1574|1573.6|1574.4|1574|1573.4|1573.2|7
1612797430000|2021-02-08 15:17:10|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1573.6|1573.4|246
1612797440000|2021-02-08 15:17:20|1574.2|1573.8|1573.6|1573.4|1574.2|1573.8|1573.6|1573.4|1874
1612797450000|2021-02-08 15:17:30|1573.8|1573.6|1574|1573.6|1574.2|1573.8|1573.8|1573.6|569
1612797460000|2021-02-08 15:17:40||1573.4||1573.6||1573.6||1573.4|0
1612797470000|2021-02-08 15:17:50|1574.2|1573.8|1574.2|1573.8|1574.4|1574|1573.8|1573.6|3923
1612797480000|2021-02-08 15:18:00|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.4|1573.8|0
1612797490000|2021-02-08 15:18:10|1574.4|1574|1574.4|1574.2|1574.4|1574.2|1574|1573.8|6483
1612797500000|2021-02-08 15:18:20|1574.6|1574|1574.4|1574|1574.6|1574.2|1574.4|1574|3381
1612797510000|2021-02-08 15:18:30|1574.2|1573.8|1574.4|1574|1574.4|1574|1574|1573.6|5013
1612797520000|2021-02-08 15:18:40|1574.2|1573.8|1573.8|1573.6|1574.2|1574|1573.8|1573.6|842
1612797530000|2021-02-08 15:18:50|1573.6|1573.4|1573.8|1573.6|1574|1573.6|1573.6|1573.4|544
1612797540000|2021-02-08 15:19:00|1574|1573.4|1574.4|1574|1574.6|1574.2|1573.6|1573.4|7231
1612797550000|2021-02-08 15:19:10|1574.6|1574.2|1574|1573.4|1574.6|1574.2|1573.8|1573.4|3273
1612797560000|2021-02-08 15:19:20|1573.8|1573.6|1573.6|1573|1574|1573.6|1573.2|1573|9987
1612797570000|2021-02-08 15:19:30||1573.2||1573||1573.2||1573|0
1612797580000|2021-02-08 15:19:40|1573.4|1572.8|1573.4|1572.8|1573.4|1572.8|1573|1572.6|6118
1612797590000|2021-02-08 15:19:50|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573|1573|795
1612797600000|2021-02-08 15:20:00|1573.2|1573|1573.6|1573.2|1573.6|1573.2|1573.2|1573|1275
1612797610000|2021-02-08 15:20:10|1573.2|1573|1573|1572.8|1573.2|1573|1573|1572.8|1497
1612797620000|2021-02-08 15:20:20|1573.2|1573|1573.4|1573|1573.6|1573.2|1573.2|1573|1793
1612797630000|2021-02-08 15:20:30|1573.6|1573.2|1574|1573.6|1574|1573.6|1573.6|1573|1636
1612797640000|2021-02-08 15:20:40|1573.8|1573.4|1573.6|1573.2|1573.8|1573.4|1573.4|1573.2|4161
1612797650000|2021-02-08 15:20:50|1573.4|1573|1573.8|1573.4|1573.8|1573.6|1573.2|1572.8|2084
1612797660000|2021-02-08 15:21:00||1573.6||1573.4||1573.6||1573.4|0
1612797670000|2021-02-08 15:21:10|1574|1573.6|1573.8|1573.4|1574|1573.6|1573.8|1573.4|0
1612797680000|2021-02-08 15:21:20|1574|1573.6|1574.2|1573.8|1574.2|1574|1574|1573.4|9208
1612797690000|2021-02-08 15:21:30|1574|1573.6|1573.4|1573|1574.2|1573.8|1573.2|1573|8175
1612797700000|2021-02-08 15:21:40|1573.2|1573.2|1573.2|1573|1573.6|1573.2|1573.2|1573|2054
1612797710000|2021-02-08 15:21:50|1573|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.4|1656
1612797720000|2021-02-08 15:22:00|1572.8|1572.8|1573|1572.8|1573|1572.8|1572.6|1572.4|2411
1612797730000|2021-02-08 15:22:10|1573.2|1573|1572.8|1572.4|1573.4|1573|1572.6|1572.2|15178
1612797740000|2021-02-08 15:22:20|1572.6|1572.2|1572.6|1572.2|1572.8|1572.2|1572.4|1572.2|682
1612797750000|2021-02-08 15:22:30|1572.8|1572.4|1572.8|1572.2|1572.8|1572.4|1572.6|1572.2|4874
1612797760000|2021-02-08 15:22:40|1573|1572.6|1572.6|1572.2|1573|1572.6|1572.6|1572.2|17289
1612797770000|2021-02-08 15:22:50|||||||||447
1612797780000|2021-02-08 15:23:00|1572.8|1572.4|1572|1571.8|1573|1572.8|1572|1571.8|33664
1612797790000|2021-02-08 15:23:10|1572.2|1572|1572.2|1572|1572.4|1572|1571.8|1571.6|10802
1612797800000|2021-02-08 15:23:20|1572|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.6|2144
1612797810000|2021-02-08 15:23:30|1571.8|1570.6|1571.4|1571|1572|1571.2|1570.8|1570.6|76828
1612797820000|2021-02-08 15:23:40|1571.6|1571.2|1572|1571.6|1572.2|1571.8|1571.4|1571.2|21834
1612797830000|2021-02-08 15:23:50|1571.8|1571.4|1572.2|1571.6|1572.2|1571.8|1571.8|1571.4|32
1612797840000|2021-02-08 15:24:00|1572.4|1571.8|1572.2|1571.6|1572.4|1572.2|1572|1571.6|7960
1612797850000|2021-02-08 15:24:10|1572.4|1571.8|1573.6|1573|1573.6|1573|1572.2|1571.6|6432
1612797860000|2021-02-08 15:24:20|1573.4|1573.2|1573.4|1573.2|1573.6|1573.2|1573.4|1573|0
1612797870000|2021-02-08 15:24:30|1573.6|1573.4|1573.2|1572.8|1573.8|1573.4|1573|1572.8|9306
1612797880000|2021-02-08 15:24:40|1573.4|1573|1573.6|1573.2|1573.8|1573.4|1573.4|1572.8|3825
1612797890000|2021-02-08 15:24:50|1573.8|1573.4|1574.4|1574|1574.4|1574|1573.6|1573.4|2361
1612797900000|2021-02-08 15:25:00|1574.6|1574.2|1574.2|1574|1574.6|1574.2|1574|1573.8|3097
1612797910000|2021-02-08 15:25:10|1574|1573.8|1574.2|1574|1574.6|1574.4|1574|1573.8|9549
1612797920000|2021-02-08 15:25:20|1574.4|1574.2|1575|1574.6|1575|1574.8|1574.4|1574|11393
1612797930000|2021-02-08 15:25:30|1574.8|1574.4|1574.8|1574.4|1575|1574.6|1574.6|1574.4|470
1612797940000|2021-02-08 15:25:40|1574.6|1574.2|1574.8|1574.2|1574.8|1574.2|1574.4|1574.2|2299
1612797950000|2021-02-08 15:25:50|1575|1574.4|1575.2|1575|1575.4|1575.2|1575|1574.4|35461
1612797960000|2021-02-08 15:26:00|1575.4|1574.8|1575.6|1575.4|1575.6|1575.4|1575.4|1574.8|7736
1612797970000|2021-02-08 15:26:10|1575.8|1575.6|1575.6|1575.2|1576|1575.8|1575.6|1575.2|7721
1612797980000|2021-02-08 15:26:20|1575.8|1575.4|1575.8|1575.4|1576.2|1575.8|1575.6|1575.2|8054
1612797990000|2021-02-08 15:26:30|1576|1575.6|1575.8|1575.4|1576|1575.8|1575.6|1575.2|3718
1612798000000|2021-02-08 15:26:40||1575.6||1575.6||1575.6||1575.6|0
1612798010000|2021-02-08 15:26:50|1575.6|1575.4|1575.8|1575.6|1575.8|1575.6|1575.6|1575.4|972
1612798020000|2021-02-08 15:27:00|1576|1575.8|1576.6|1576.4|1576.6|1576.4|1576|1575.8|14723
1612798030000|2021-02-08 15:27:10|1576.8|1576.6|1577.4|1577|1577.4|1577|1576.8|1576.6|10710
1612798050000|2021-02-08 15:27:30|1577.2|1577.2|1577.6|1577.2|1577.6|1577.2|1577.2|1577.2|1155
1612798060000|2021-02-08 15:27:40|1577.4|1577.4|1576.2|1575.8|1577.4|1577.4|1576.2|1575.8|7563
1612798070000|2021-02-08 15:27:50|1576.4|1576|1576.6|1576.2|1576.6|1576.2|1576.4|1576|0
1612798080000|2021-02-08 15:28:00|1576.4|1576.4|1576.8|1576.4|1577.2|1576.8|1576.4|1576.2|4640
1612798090000|2021-02-08 15:28:10|1576.6|1576.2|1577.4|1576.6|1577.4|1577|1576.4|1576.2|7366
1612798100000|2021-02-08 15:28:20|1577.2|1576.8|1577.4|1576.8|1577.4|1576.8|1577|1576.6|1607
1612798110000|2021-02-08 15:28:30|1577.2|1576.6|1575.8|1575.4|1577.2|1576.6|1575.8|1575.4|3678
1612798120000|2021-02-08 15:28:40|1576|1575.6|1576.4|1576|1576.4|1576.2|1576|1575.6|342
1612798130000|2021-02-08 15:28:50|1576.2|1575.8|1576.6|1576.2|1576.6|1576.2|1576|1575.6|1508
1612798140000|2021-02-08 15:29:00|1576.8|1576|1576.2|1575.8|1576.8|1576.4|1576.2|1575.8|7880
1612798150000|2021-02-08 15:29:10|1576|1576|1576.8|1576.4|1576.8|1576.6|1576|1575.8|7969
1612798160000|2021-02-08 15:29:20|1577|1576.6|1577|1576.6|1577|1576.8|1576.8|1576.4|2886
1612798170000|2021-02-08 15:29:30|1577.2|1576.8|1577.2|1576.8|1577.2|1577|1576.8|1576.6|3166
1612798180000|2021-02-08 15:29:40|1577|1577|1576.8|1576.4|1577|1577|1576.6|1576.4|2940
1612798190000|2021-02-08 15:29:50|1576.6|1576.6|1577.2|1576.8|1577.2|1576.8|1576.6|1576.6|1325
1612798200000|2021-02-08 15:30:00|1577.4|1577|1577|1576.6|1578|1577.8|1576.8|1576.6|15586
1612798210000|2021-02-08 15:30:10|1577.2|1576.8|1576.4|1576.2|1577.2|1576.8|1576.2|1576|6121
1612798220000|2021-02-08 15:30:20|1576.2|1576|1576.4|1576|1576.4|1576.2|1576|1575.8|3212
1612798230000|2021-02-08 15:30:30|1576.2|1575.8|1575.2|1575|1576.4|1576|1575.2|1575|5414
1612798240000|2021-02-08 15:30:40|1575|1574.8|1575.2|1575|1575.6|1575.2|1575|1574.6|10917
1612798250000|2021-02-08 15:30:50|1575.4|1575.2|1575.2|1575|1575.6|1575.2|1575.2|1575|200
1612798260000|2021-02-08 15:31:00|1575.4|1574.8|1575.8|1575.4|1576|1575.6|1575.2|1574.6|3552
1612798270000|2021-02-08 15:31:10|1576|1575.6|1575.8|1575.6|1576|1575.8|1575.4|1575|4080
1612798280000|2021-02-08 15:31:20|1576|1575.8|1576|1575.6|1576|1575.8|1575.6|1575.2|7584
1612798290000|2021-02-08 15:31:30|1575.8|1575.4|1575.4|1575.2|1575.8|1575.4|1575.2|1575|2191
1612798300000|2021-02-08 15:31:40|1575.6|1575|1575.8|1575.2|1575.8|1575.2|1575.6|1575|24
1612798310000|2021-02-08 15:31:50|1575.6|1575|1575.4|1575.2|1575.8|1575.4|1574.8|1574.6|27617
1612798320000|2021-02-08 15:32:00|1575.2|1575|1575.4|1575|1575.4|1575.2|1574.8|1574.6|16288
1612798330000|2021-02-08 15:32:10|1575.2|1575.2|1576|1575.6|1576|1575.8|1575.2|1575.2|2356
1612798340000|2021-02-08 15:32:20|1575.6|1575.4|1576.2|1576|1576.2|1576|1575.6|1575.4|2871
1612798350000|2021-02-08 15:32:30||1575.8||1575.8||1576||1575.8|120
1612798360000|2021-02-08 15:32:40|1576.4|1576|1577.8|1577.6|1577.8|1577.6|1576.4|1576|6476
1612798370000|2021-02-08 15:32:50|1577.6|1577.4|1577.4|1577|1577.6|1577.6|1577.4|1577|1369
1612798380000|2021-02-08 15:33:00|1577.6|1577.2|1577|1576.8|1577.6|1577.4|1577|1576.6|3627
1612798390000|2021-02-08 15:33:10|1577.2|1577|1577.4|1576.8|1577.4|1577.2|1577|1576.8|2700
1612798400000|2021-02-08 15:33:20|1577.6|1577|1577.8|1577.6|1577.8|1577.6|1577.6|1576.8|1872
1612798410000|2021-02-08 15:33:30|||||||||425
1612798420000|2021-02-08 15:33:40|||||||||750
1612798430000|2021-02-08 15:33:50|1578|1577.4|1577.2|1577|1578|1577.4|1577|1576.6|8283
1612798440000|2021-02-08 15:34:00|1577.4|1577.2|1577.2|1576.8|1577.4|1577.2|1577|1576.8|4358
1612798450000|2021-02-08 15:34:10|1577.4|1577|1577.4|1577|1577.6|1577.4|1577.2|1576.8|931
1612798460000|2021-02-08 15:34:20|1577.2|1577.2|1577.4|1577|1577.4|1577.2|1577.2|1577|2172
1612798470000|2021-02-08 15:34:30|1577.2|1576.8|1577|1576.8|1577.4|1576.8|1577|1576.8|1200
1612798480000|2021-02-08 15:34:40|1576.8|1576.6|1577|1576.6|1577|1576.6|1576.8|1576.6|2031
1612798490000|2021-02-08 15:34:50|1577.2|1576.8|1577.4|1577|1577.4|1577.2|1577.2|1576.6|3024
1612798500000|2021-02-08 15:35:00|1577.2|1576.8|1577.4|1576.8|1577.4|1577|1577|1576.8|2645
1612798510000|2021-02-08 15:35:10|1577.2|1576.6|1576.2|1575.6|1577.2|1576.6|1575.8|1575.4|6648
1612798520000|2021-02-08 15:35:20|1576|1575.8|1576|1575.6|1576.2|1576|1575.8|1575.6|2217
1612798530000|2021-02-08 15:35:30|1575.8|1575.4|1576|1575.6|1576|1575.8|1575.6|1575.4|7827
1612798540000|2021-02-08 15:35:40|1575.8|1575.4|1576|1575.4|1576|1575.4|1575.4|1575|1893
1612798550000|2021-02-08 15:35:50|1575.8|1575.6|1576.8|1576.2|1576.8|1576.4|1575.6|1575.4|1043
1612798560000|2021-02-08 15:36:00|1577|1576.4|1577.2|1577|1577.6|1577.2|1577|1576.4|3672
1612798570000|2021-02-08 15:36:10|1577.4|1576.8|1576.6|1576.2|1577.4|1577|1576.6|1576.2|129
1612798580000|2021-02-08 15:36:20|1576.4|1576|1576.4|1576.2|1576.6|1576.4|1576.2|1576|4665
1612798590000|2021-02-08 15:36:30|1576.6|1576.4|1577|1576.6|1577|1576.8|1576.6|1576.4|818
1612798600000|2021-02-08 15:36:40|1576.8|1576.4|1576.8|1576.4|1576.8|1576.6|1576.6|1576.4|2686
1612798610000|2021-02-08 15:36:50|1576.6|1576.6|1577|1576.6|1577|1576.8|1576.6|1576.6|177
1612798620000|2021-02-08 15:37:00|1576.8|1576.4|1577.4|1577|1577.6|1577.2|1576.8|1576.4|9885
1612798630000|2021-02-08 15:37:10|1577.2|1576.8|1576.8|1576.2|1577.2|1576.8|1576.4|1576.2|10355
1612798640000|2021-02-08 15:37:20|1576.6|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|802
1612798650000|2021-02-08 15:37:30|1576.8|1576.4|1577.8|1577.2|1577.8|1577.4|1576.8|1576.4|6550
1612798660000|2021-02-08 15:37:40|1577.6|1577.4|1577.8|1577.2|1577.8|1577.4|1577.4|1577.2|5190
1612798670000|2021-02-08 15:37:50|1577.4|1577.4|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|4622
1612798680000|2021-02-08 15:38:00|1577.4|1577|1576.2|1576|1577.4|1577|1576|1575.8|7012
1612798690000|2021-02-08 15:38:10|1576.4|1576.2|1576.6|1576|1576.6|1576.2|1576.4|1576|1327
1612798700000|2021-02-08 15:38:20|1576.8|1576.2|1577.2|1576.6|1577.2|1576.8|1576.8|1576.2|250
1612798710000|2021-02-08 15:38:30|1577|1576.8|1577.2|1576.8|1577.2|1577|1577|1576.8|1522
1612798720000|2021-02-08 15:38:40|1577|1577|1576.8|1576.6|1577.2|1577|1576.8|1576.6|2500
1612798730000|2021-02-08 15:38:50|1577|1576.8|1576.6|1576|1577.2|1576.8|1576.6|1576|10922
1612798740000|2021-02-08 15:39:00|1576.4|1576.2|1576.6|1576|1576.6|1576.2|1576.2|1576|770
1612798750000|2021-02-08 15:39:10|1576.8|1576.2|1576.8|1576.6|1576.8|1576.6|1576.6|1576.2|1103
1612798760000|2021-02-08 15:39:20|1577|1576.4|1577|1576.4|1577|1576.4|1577|1576.4|0
1612798770000|2021-02-08 15:39:30|1577.2|1576.6|1577.2|1576.8|1577.2|1577|1577|1576.6|600
1612798780000|2021-02-08 15:39:40|1577|1577|1576.6|1576.4|1577.2|1577|1576.6|1576.4|6253
1612798790000|2021-02-08 15:39:50|1576.8|1576.2|1575.8|1575.6|1576.8|1576.2|1575.8|1575.6|2006
1612798800000|2021-02-08 15:40:00|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.6|567
1612798810000|2021-02-08 15:40:10|1575.8|1575.6|1576|1575.6|1576|1575.6|1575.8|1575.6|702
1612798820000|2021-02-08 15:40:20|1575.8|1575.8|1575.6|1575.2|1575.8|1575.8|1575.6|1575.2|2886
1612798830000|2021-02-08 15:40:30|1575.4|1575.4|1575.8|1575.6|1576|1575.8|1575.2|1575|9389
1612798840000|2021-02-08 15:40:40|1575.6|1575.4|1576.6|1576.2|1576.6|1576.2|1575.6|1575.2|4279
1612798850000|2021-02-08 15:40:50|1576.8|1576.4|1576.8|1576.4|1577|1576.6|1576.8|1576.2|2407
1612798860000|2021-02-08 15:41:00|1576.6|1576.2|1576.4|1576|1576.8|1576.2|1576.2|1576|3821
1612798870000|2021-02-08 15:41:10|1576.2|1576.2|1576.6|1576.2|1576.6|1576.2|1576.2|1576|655
1612798880000|2021-02-08 15:41:20|1576.8|1576.4|1577|1576.6|1577.2|1576.8|1576.8|1576.4|362
1612798890000|2021-02-08 15:41:30|1576.8|1576.4|1576.4|1576.2|1577|1576.4|1576.4|1576.2|5078
1612798900000|2021-02-08 15:41:40|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1576|1241
1612798910000|2021-02-08 15:41:50|1576.2||1576.4||1576.4||1576.2||200
1612798920000|2021-02-08 15:42:00|1576.6|1576.2|1576.6|1576.2|1576.8|1576.6|1576.2|1576|3502
1612798930000|2021-02-08 15:42:10|1576.4|1576|1577|1576.6|1577|1576.8|1576.2|1576|2371
1612798940000|2021-02-08 15:42:20|1577.2|1576.8|1577.2|1576.8|1577.6|1577.2|1577.2|1576.8|1949
1612798950000|2021-02-08 15:42:30|1577.4|1577|1577.2|1577|1577.4|1577.2|1577.2|1577|3431
1612798960000|2021-02-08 15:42:40|1577.4|1577.2|1577.6|1577.2|1577.6|1577.4|1577.4|1577.2|1992
1612798980000|2021-02-08 15:43:00|1577.8|1577.4|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|1262
1612798990000|2021-02-08 15:43:10|1577.4|1577.4|1577|1576.6|1577.4|1577.4|1576.8|1576.6|14479
1612799000000|2021-02-08 15:43:20|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1577|1576.6|2438
1612799010000|2021-02-08 15:43:30|1577.2|1576.8|1577.6|1577|1577.6|1577|1577.2|1576.8|250
1612799020000|2021-02-08 15:43:40|1577.4|1577.2|1577.4|1577|1577.4|1577.2|1577.2|1577|1385
1612799030000|2021-02-08 15:43:50||1577.2||1577.2||1577.2||1577|1000
1612799040000|2021-02-08 15:44:00|1577.2|1577|1577.2|1577|1577.4|1577.2|1577|1576.8|10415
1612799050000|2021-02-08 15:44:10|1577.4|1577.2|1578.2|1578|1578.2|1578|1577.4|1577.2|22016
1612799060000|2021-02-08 15:44:20|1578.4|1577.8|1577.6|1577.4|1578.6|1578.2|1577.6|1577.4|15059
1612799070000|2021-02-08 15:44:30|1577.4|1577.2|1577.2|1577|1577.6|1577.2|1577.2|1577|2819
1612799080000|2021-02-08 15:44:40|1577|1576.8|1576.6|1576.2|1577|1576.8|1576.4|1576.2|993
1612799090000|2021-02-08 15:44:50|1576.8|1576.4|1577|1576.8|1577|1576.8|1576.8|1576.4|767
1612799100000|2021-02-08 15:45:00|1577.2|1577|1577.2|1577|1577.4|1577|1576.8|1576.6|5267
1612799110000|2021-02-08 15:45:10|1577.4|1577.2|1577.6|1577.2|1577.8|1577.4|1577.2|1577|4756
1612799120000|2021-02-08 15:45:20|1577.4|1577.4|1577.4|1577|1577.6|1577.4|1577.2|1577|4641
1612799130000|2021-02-08 15:45:30|1577.2|1577.2|1577.4|1577|1577.4|1577.2|1577|1576.8|3095
1612799140000|2021-02-08 15:45:40|1577.2|1577.2|1577.2|1577|1577.2|1577.2|1577.2|1577|250
1612799150000|2021-02-08 15:45:50|1577.4|1577.2|1577.4|1577.2|1577.8|1577.4|1577.4|1577|4434
1612799160000|2021-02-08 15:46:00|1577.6|1577.4|1578|1577.6|1578.2|1577.8|1577.6|1577.4|2167
1612799170000|2021-02-08 15:46:10|1578.2|1577.8|1578.4|1578|1578.4|1578.2|1578.2|1577.8|970
1612799180000|2021-02-08 15:46:20|1578.2|1578.2|1578.6|1578.4|1578.8|1578.4|1578.2|1578.2|1380
1612799190000|2021-02-08 15:46:30|1578.4|1578.2|1578.2|1578|1578.6|1578.2|1578|1577.8|3474
1612799200000|2021-02-08 15:46:40|1578.4|1578.2|1578.4|1578|1578.4|1578.2|1578.2|1578|380
1612799210000|2021-02-08 15:46:50|1578.6|1578.2|1578.8|1578.4|1578.8|1578.6|1578.6|1578.2|3028
1612799220000|2021-02-08 15:47:00|1579|1578.6|1579.6|1579.2|1579.8|1579.4|1579|1578.6|33292
1612799230000|2021-02-08 15:47:10|1579.4|1579.4|1580|1579.8|1580|1579.8|1579.4|1579.4|5722
1612799240000|2021-02-08 15:47:20|1579.8|1579.6|1580|1579.8|1580|1579.8|1579.8|1579.6|777
1612799250000|2021-02-08 15:47:30|1580.2|1580|1580.8|1580.4|1581|1580.6|1580.2|1580|26763
1612799260000|2021-02-08 15:47:40|1581|1580.6|1581|1580.8|1581|1580.8|1581|1580.6|5951
1612799270000|2021-02-08 15:47:50|1581.2|1581|1581.8|1581.4|1581.8|1581.6|1581.2|1581|12044
1612799280000|2021-02-08 15:48:00|1582|1581.6|1582|1581.6|1582|1581.6|1581.6|1581.4|11300
1612799290000|2021-02-08 15:48:10|1581.8|1581.4|1581.4|1581|1581.8|1581.4|1581.4|1581|3145
1612799300000|2021-02-08 15:48:20|1581.6|1581.2|1582|1581.6|1582|1581.8|1581.6|1581|5524
1612799310000|2021-02-08 15:48:30|1582.2|1581.8|1582.4|1581.8|1582.4|1582.2|1582.2|1581.8|7648
1612799320000|2021-02-08 15:48:40|1582.2|1582|1582|1581.8|1582.2|1582|1581.6|1581.4|6983
1612799330000|2021-02-08 15:48:50|1581.8|1581.6|1580.4|1580|1581.8|1581.6|1580.4|1580|26607
1612799340000|2021-02-08 15:49:00|1580.2|1580.2|1580.4|1580|1580.6|1580.4|1580.2|1580|4340
1612799360000|2021-02-08 15:49:20|1580.2|1579.8|1579.8|1579.4|1580.2|1580|1579.8|1579.2|11770
1612799370000|2021-02-08 15:49:30|1579.4|1579.2|1579.2|1578.8|1579.4|1579.4|1579.2|1578.8|23900
1612799380000|2021-02-08 15:49:40|1579.4|1579|1580|1579.8|1580|1579.8|1579.2|1578.8|5561
1612799390000|2021-02-08 15:49:50|1580.2|1580|1580|1579.6|1580.4|1580.2|1579.8|1579.6|5294
1612799400000|2021-02-08 15:50:00|1580.2|1579.8|1580.2|1580|1580.2|1580|1580|1579.6|1592
1612799410000|2021-02-08 15:50:10|1580.4|1580.2|1580.4|1580|1580.8|1580.6|1580.2|1580|18446
1612799420000|2021-02-08 15:50:20|1580.2|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|2656
1612799430000|2021-02-08 15:50:30|1580.4|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|752
1612799440000|2021-02-08 15:50:40|1580.6|1580.4|1581|1580.8|1581|1580.8|1580.6|1580.4|0
1612799450000|2021-02-08 15:50:50|1581.2|1581|1581.2|1580.8|1581.2|1581|1581.2|1580.8|1350
1612799460000|2021-02-08 15:51:00|1581.4|1581|1581.8|1581.4|1581.8|1581.6|1581.4|1581|5669
1612799470000|2021-02-08 15:51:10|1581.6|1581.6|1581.6|1581.4|1581.6|1581.6|1581.4|1581.2|2125
1612799480000|2021-02-08 15:51:20|1581.4|1581.2|1581|1580.6|1581.4|1581.2|1581|1580.6|2599
1612799490000|2021-02-08 15:51:30||1580.8||1580.8||1580.8||1580.8|1745
1612799500000|2021-02-08 15:51:40|||||||||594
1612799510000|2021-02-08 15:51:50|1581.2|1581|1581.4|1580.8|1581.4|1581|1581|1580.8|1942
1612799520000|2021-02-08 15:52:00|1581.2|1581|1580.8|1580.4|1581.2|1581.2|1580.6|1580.2|9087
1612799530000|2021-02-08 15:52:10|1581|1580.6|1580.2|1580|1581|1580.8|1580|1579.6|3760
1612799540000|2021-02-08 15:52:20|1580.4|1579.8|1580.4|1580|1580.4|1580|1580.2|1579.8|195
1612799550000|2021-02-08 15:52:30||1580.2||1580.2||1580.2||1580|0
1612799560000|2021-02-08 15:52:40|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.2|3000
1612799570000|2021-02-08 15:52:50|1580.8|1580.2|1580.6|1580.2|1580.8|1580.4|1580.4|1580.2|1802
1612799580000|2021-02-08 15:53:00|1580.4|1580|1580.6|1580.2|1580.6|1580.2|1580.4|1580|2743
1612799590000|2021-02-08 15:53:10||1580.4||1580.4||1580.4||1580.2|0
1612799600000|2021-02-08 15:53:20||1580.2||1580.2||1580.2||1580.2|1127
1612799610000|2021-02-08 15:53:30|1580.8|1580.4|1581|1580.6|1581|1580.8|1580.8|1580.2|2273
1612799620000|2021-02-08 15:53:40|1580.8|1580.4|1580.8|1580.4|1581|1580.6|1580.6|1580.4|2408
1612799630000|2021-02-08 15:53:50|1580.6|1580.6|1581.4|1581.2|1581.4|1581.2|1580.6|1580.6|3654
1612799640000|2021-02-08 15:54:00|1581.6|1581.4|1581.4|1580.8|1581.6|1581.4|1581|1580.8|7030
1612799650000|2021-02-08 15:54:10|1581.2|1581|1581.4|1580.8|1581.4|1581|1581|1580.8|1829
1612799660000|2021-02-08 15:54:20|1581.2|1581|1580|1579.6|1581.2|1581|1580|1579.6|13982
1612799670000|2021-02-08 15:54:30|1580.2|1579.8|1580.2|1579.8|1580.4|1580|1579.8|1579.6|1575
1612799680000|2021-02-08 15:54:40|1580.4|1580|1580.8|1580.6|1581|1580.8|1580.2|1579.8|5676
1612799690000|2021-02-08 15:54:50|1581|1580.8|1581|1580.6|1581.2|1580.8|1580.8|1580.6|2717
1612799700000|2021-02-08 15:55:00|1580.8|1580.2|1580.2|1580|1580.8|1580.2|1580.2|1579.8|5915
1612799710000|2021-02-08 15:55:10|||||||||3
1612799720000|2021-02-08 15:55:20|1580|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|2205
1612799730000|2021-02-08 15:55:30|1580|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|3407
1612799740000|2021-02-08 15:55:40|1580|1579.6|1580.4|1580|1580.4|1580.2|1579.8|1579.6|4433
1612799750000|2021-02-08 15:55:50|1580.2|1579.8|1580.2|1579.8|1580.2|1579.8|1580|1579.8|3481
1612799760000|2021-02-08 15:56:00|1580.4|1580|1580.8|1580.6|1580.8|1580.6|1580.4|1580|4362
1612799770000|2021-02-08 15:56:10|1581|1580.4|1580.6|1580.2|1581|1580.8|1580.4|1580.2|11886
1612799780000|2021-02-08 15:56:20|1580.8|1580.4|1580.8|1580.4|1581.2|1580.8|1580.6|1580.2|12038
1612799790000|2021-02-08 15:56:30|1580.6|1580.2|1580.6|1580.4|1580.8|1580.6|1580.6|1580.2|8706
1612799800000|2021-02-08 15:56:40|1580.4|1580.2|1579.6|1579.2|1580.4|1580.2|1579.4|1579.2|11309
1612799810000|2021-02-08 15:56:50|1579.4|1578.8|1579.4|1579|1579.6|1579|1579.2|1578.8|5892
1612799830000|2021-02-08 15:57:10|1579.2|1578.6|1578.6|1578.2|1579.4|1578.6|1578.4|1578|17536
1612799840000|2021-02-08 15:57:20|1578.8|1578.4|1579.4|1579|1579.4|1579|1578.6|1578.2|4855
1612799850000|2021-02-08 15:57:30|1579.6|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579|1378
1612799860000|2021-02-08 15:57:40|1579.2|1579|1579.6|1579.4|1579.6|1579.4|1579.2|1579|750
1612799870000|2021-02-08 15:57:50|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|1085
1612799880000|2021-02-08 15:58:00|1579.8|1579.6|1579.6|1579.4|1580|1579.6|1579.6|1579.4|773
1612799890000|2021-02-08 15:58:10|1579.8|1579.6|1579.8|1579.4|1580|1579.8|1579.6|1579.4|6020
1612799900000|2021-02-08 15:58:20|1579.6|1579.6|1579.8|1579.6|1579.8|1579.6|1579.6|1579.6|590
1612799910000|2021-02-08 15:58:30|1580|1579.8|1580.2|1580|1580.2|1580|1579.8|1579.6|5176
1612799920000|2021-02-08 15:58:40|||||||||250
1612799930000|2021-02-08 15:58:50|1580|1579.8|1580.6|1580.2|1580.6|1580.4|1580|1579.8|5323
1612799940000|2021-02-08 15:59:00|1580.8|1580.4|1580.6|1580.4|1580.8|1580.6|1580.4|1580.2|6285
1612799950000|2021-02-08 15:59:10|1580.8|1580.2|1581|1580.6|1581|1580.8|1580.8|1580.2|9161
1612799960000|2021-02-08 15:59:20|1580.8|1580.4|1579.8|1579.4|1581|1580.4|1579.6|1579.4|9870
1612799970000|2021-02-08 15:59:30|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.6|1579.2|0
1612799980000|2021-02-08 15:59:40|1580|1579.6|1580|1579.8|1580|1579.8|1580|1579.6|3436
1612799990000|2021-02-08 15:59:50|1580.2|1580|1580.4|1580|1580.6|1580|1580.2|1580|2689
1612800000000|2021-02-08 16:00:00|1580.6|1580.2|1580.8|1580.2|1580.8|1580.4|1580.2|1580|2457
1612800010000|2021-02-08 16:00:10|1580.6||1580.6||1580.6||1580.4||938
1612800020000|2021-02-08 16:00:20|1580.8|1580|1580.2|1579.8|1580.8|1580.2|1580.2|1579.8|5823
1612800030000|2021-02-08 16:00:30|1580.4|1580|1580.2|1580|1580.4|1580|1580|1579.8|5740
1612800040000|2021-02-08 16:00:40|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.4|1580|2066
1612800050000|2021-02-08 16:00:50|1580.6|1580.4|1581|1580.6|1581|1580.8|1580.6|1580.4|15009
1612800060000|2021-02-08 16:01:00|1580.8|1580.8|1581|1580.6|1581|1580.8|1580.8|1580.4|10052
1612800070000|2021-02-08 16:01:10|1580.8|1580.4|1580.6|1580.2|1580.8|1580.4|1580.4|1580.2|4077
1612800080000|2021-02-08 16:01:20|1580.4|1580.4|1581|1580.8|1581|1580.8|1580.4|1580.2|4507
1612800090000|2021-02-08 16:01:30|1581.2|1581|1581.4|1581|1581.6|1581|1581.2|1581|3969
1612800100000|2021-02-08 16:01:40|1581.6|1581.2|1581.8|1581.4|1581.8|1581.4|1581.6|1581|1386
1612800110000|2021-02-08 16:01:50|1582|1581.6|1582.2|1581.8|1582.2|1582|1582|1581.6|25707
1612800120000|2021-02-08 16:02:00|1582|1581.6|1582.2|1581.8|1582.2|1582|1581.8|1581.4|17166
1612800130000|2021-02-08 16:02:10|1582.4|1582|1582.4|1582.2|1582.4|1582.2|1582.4|1582|0
1612800140000|2021-02-08 16:02:20|1582.6|1582.4|1582.6|1582.2|1583|1582.6|1582.4|1582.2|5930
1612800150000|2021-02-08 16:02:30|1582.8|1582.4|1583|1582.6|1583|1582.6|1582.4|1582.2|4894
1612800160000|2021-02-08 16:02:40|1582.8|1582.8|1583.2|1583|1583.2|1583|1582.8|1582.6|5688
1612800170000|2021-02-08 16:02:50|1583.4|1583.2|1582.8|1582.4|1583.6|1583.4|1582.6|1582.4|17965
1612800180000|2021-02-08 16:03:00|1582.6|1582.6|1582.4|1582|1582.8|1582.6|1582|1581.8|10335
1612800190000|2021-02-08 16:03:10|1582.6|1582.2|1582.6|1582.2|1582.8|1582.6|1582.4|1582|8906
1612800200000|2021-02-08 16:03:20|1582.4|1582.4|1582.2|1581.8|1582.8|1582.4|1582|1581.8|32715
1612800210000|2021-02-08 16:03:30|1582.4|1582|1582.2|1581.8|1582.4|1582.2|1582|1581.8|6864
1612800220000|2021-02-08 16:03:40|1582||1582.2||1582.2||1582||358
1612800230000|2021-02-08 16:03:50|1582.4|1582|1582.4|1582|1582.4|1582|1582.4|1582|0
1612800240000|2021-02-08 16:04:00|1582.6|1582.2|1582.6|1582.4|1582.6|1582.4|1582.6|1582.2|3458
1612800250000|2021-02-08 16:04:10|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|2889
1612800260000|2021-02-08 16:04:20|1582.8|1582.6|1583|1582.6|1583.2|1583|1582.8|1582.6|9263
1612800270000|2021-02-08 16:04:30|1582.8|1582.8|1582.6|1582|1582.8|1582.8|1582.4|1582|3595
1612800280000|2021-02-08 16:04:40|1582.4|1582.4|1583.4|1583|1583.4|1583|1582.4|1582.2|14590
1612800290000|2021-02-08 16:04:50|1583.6|1583.2|1583.2|1582.8|1583.6|1583.2|1583.2|1582.8|1647
1612800300000|2021-02-08 16:05:00|1583.4|1583|1582.8|1582.4|1583.4|1583|1582.6|1582.2|6856
1612800310000|2021-02-08 16:05:10|1582.6|1582.2|1582.4|1582|1582.6|1582.2|1582.4|1582|860
1612800320000|2021-02-08 16:05:20|1582.6|1582.2|1582.6|1582.2|1582.6|1582.4|1582.4|1582|2224
1612800330000|2021-02-08 16:05:30|1582.4|1582.4|1582.4|1582|1582.6|1582.4|1582.4|1582|208
1612800340000|2021-02-08 16:05:40|1582.6|1582.2|1582.4|1582|1582.8|1582.6|1582|1581.8|14326
1612800350000|2021-02-08 16:05:50|1582.2|1582.2|1582|1581.6|1582.2|1582.2|1582|1581.4|15
1612800360000|2021-02-08 16:06:00|1582.2|1581.8|1582.4|1582|1582.4|1582.2|1582|1581.8|3928
1612800370000|2021-02-08 16:06:10||1582.2||1582||1582.2||1582|699
1612800380000|2021-02-08 16:06:20|1582.6|1582.2|1583|1582.8|1583.4|1583|1582.6|1582.2|4972
1612800390000|2021-02-08 16:06:30|1583.2|1583|1583.2|1583|1583.6|1583.2|1583.2|1583|535
1612800400000|2021-02-08 16:06:40|1583|1582.8|1583.4|1582.8|1583.4|1582.8|1583|1582.8|171
1612800410000|2021-02-08 16:06:50||1583||1583.2||1583.2||1583|1250
1612800420000|2021-02-08 16:07:00|1583.2|1583|1583.2|1582.8|1583.2|1583|1583|1582.8|4283
1612800430000|2021-02-08 16:07:10|1583|1583|1582.8|1582.6|1583.2|1583|1582.6|1582.4|5680
1612800440000|2021-02-08 16:07:20|1582.6|1582.4|1582.2|1582|1582.6|1582.4|1582.2|1582|2099
1612800450000|2021-02-08 16:07:30|1582|1581.8|1582.2|1581.8|1582.2|1582|1582|1581.6|2031
1612800460000|2021-02-08 16:07:40|1582|1582|1582.2|1582|1582.2|1582|1582|1582|1264
1612800470000|2021-02-08 16:07:50|1582.4|1582.2|1582.6|1582.2|1583|1582.6|1582|1581.8|27502
1612800480000|2021-02-08 16:08:00|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582.4|1582|1170
1612800490000|2021-02-08 16:08:10|1582.4|1582|1582.4|1582|1582.4|1582.2|1582.2|1582|3496
1612800500000|2021-02-08 16:08:20|1582.2|1582.2|1582.6|1582.2|1582.6|1582.2|1582|1581.8|8391
1612800510000|2021-02-08 16:08:30|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582.2|1582|1562
1612800520000|2021-02-08 16:08:40|1582.8|1582.4|1582.4|1582.2|1582.8|1582.6|1582.4|1582.2|4059
1612800530000|2021-02-08 16:08:50|1582.6|1582.4|1582.8|1582.4|1582.8|1582.6|1582.6|1582.4|823
1612800540000|2021-02-08 16:09:00|1582.6|1582.2|1582.6|1582.4|1582.6|1582.4|1582.6|1582.2|1675
1612800550000|2021-02-08 16:09:10|1582.8|1582.6|1582.8|1582.4|1582.8|1582.6|1582.6|1582.4|1207
1612800560000|2021-02-08 16:09:20|1583|1582.6|1582.8|1582.4|1583|1582.8|1582.6|1582.4|5439
1612800570000|2021-02-08 16:09:30|1582.6|1582.2|1582.4|1582|1582.8|1582.2|1582.2|1582|7654
1612800580000|2021-02-08 16:09:40|1582.6|1582.2|1582.8|1582.4|1582.8|1582.6|1582.6|1582|3640
1612800590000|2021-02-08 16:09:50|1583|1582.6|1583.4|1583|1583.4|1583.2|1583|1582.6|5013
1612800600000|2021-02-08 16:10:00|1583.2|1583.2|1583|1582.8|1583.4|1583.2|1583|1582.6|4900
1612800610000|2021-02-08 16:10:10|1583.2|1583|1582.8|1582.6|1583.2|1583|1582.6|1582.4|5837
1612800620000|2021-02-08 16:10:20|1582.6|1582.4|1583|1582.8|1583|1582.8|1582.6|1582.4|1521
1612800630000|2021-02-08 16:10:30|1582.8|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|0
1612800640000|2021-02-08 16:10:40|1582.8|1582.8|1583|1582.6|1583|1582.8|1582.8|1582.6|1503
1612800650000|2021-02-08 16:10:50|1582.8|1582.8|1583|1582.8|1583|1582.8|1582.8|1582.6|818
1612800660000|2021-02-08 16:11:00|1582.8|1582.6|1583|1582.8|1583|1582.8|1582.8|1582.6|4335
1612800670000|2021-02-08 16:11:10|1583.2|1583|1582.8|1582.6|1583.2|1583|1582.8|1582.6|8547
1612800680000|2021-02-08 16:11:20|1582.6|1582.4|1582.4|1582.2|1583|1582.6|1582.4|1582|6864
1612800690000|2021-02-08 16:11:30|1582.6|1582.4|1583|1582.6|1583|1582.8|1582.6|1582.2|6108
1612800700000|2021-02-08 16:11:40|1582.8|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|741
1612800710000|2021-02-08 16:11:50|1583|1582.8|1583.4|1583.2|1583.4|1583.2|1583|1582.8|1753
1612800720000|2021-02-08 16:12:00|1583.6|1583|1582.8|1582.6|1583.6|1583.4|1582.8|1582.4|8745
1612800730000|2021-02-08 16:12:10|1583|1582.8|1583|1582.8|1583|1582.8|1583|1582.6|2728
1612800740000|2021-02-08 16:12:20||1582.6||1582.6||1582.8||1582.6|0
1612800750000|2021-02-08 16:12:30|1582.8|1582.8|1583|1582.6|1583|1582.8|1582.8|1582.6|2195
1612800760000|2021-02-08 16:12:40|1582.8|1582.4|1582.4|1582|1583|1582.6|1582.2|1582|9577
1612800770000|2021-02-08 16:12:50|1582.2|1582.2|1582|1581.8|1582.2|1582.2|1582|1581.6|11411
1612800780000|2021-02-08 16:13:00|1581.8|1581.6|1581.6|1581.2|1581.8|1581.6|1581.6|1581.2|3450
1612800790000|2021-02-08 16:13:10|1581.8|1581.4|1581.6|1581.4|1582|1581.6|1581.6|1581.2|4790
1612800800000|2021-02-08 16:13:20|1581.8|1581.2|1581.4|1581|1581.8|1581.4|1581.2|1581|4241
1612800810000|2021-02-08 16:13:30|1581.6|1581.2|1581|1580.6|1581.6|1581.2|1580.8|1580.6|2069
1612800820000|2021-02-08 16:13:40|1580.8|1580.4|1581.4|1581|1581.4|1581.2|1580.6|1580.4|2723
1612800840000|2021-02-08 16:14:00|1581.2|1580.8|1580.6|1580.4|1581.4|1581|1580.6|1580.2|5613
1612800850000|2021-02-08 16:14:10|1580.4|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|382
1612800860000|2021-02-08 16:14:20|1580.8|1580.4|1580.6|1580.2|1580.8|1580.6|1580.4|1580.2|4376
1612800870000|2021-02-08 16:14:30|1580.8|1580.4|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|5951
1612800880000|2021-02-08 16:14:40|1581|1580.6|1581.2|1580.8|1581.2|1581|1580.6|1580.4|9160
1612800890000|2021-02-08 16:14:50|1581|1580.6|1581.2|1581|1581.2|1581|1580.8|1580.6|5710
1612800900000|2021-02-08 16:15:00|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.2|1581|6417
1612800910000|2021-02-08 16:15:10|1581.2|1581|1580.6|1580.4|1581.4|1581|1580.4|1580.2|13184
1612800920000|2021-02-08 16:15:20|1580.4|1580.2|1580.4|1580|1580.6|1580.4|1580.2|1580|6318
1612800930000|2021-02-08 16:15:30|1580.2|1580.2|1580|1579.6|1580.4|1580.2|1579.8|1579.4|25946
1612800940000|2021-02-08 16:15:40|1579.8|1579.4|1579.8|1579.4|1580|1579.6|1579.6|1579.4|761
1612800950000|2021-02-08 16:15:50|1580|1579.6|1580|1579.6|1580|1579.8|1579.8|1579.4|10907
1612800960000|2021-02-08 16:16:00|1579.8|1579.4|1579.8|1579.6|1579.8|1579.6|1579.6|1579.4|1360
1612800970000|2021-02-08 16:16:10|1580|1579.8|1580.4|1580.2|1580.4|1580.2|1579.8|1579.8|10820
1612800980000|2021-02-08 16:16:20|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|1427
1612800990000|2021-02-08 16:16:30|1580.8||1580.8||1580.8||1580.8||1464
1612801000000|2021-02-08 16:16:40|1581|1580.6|1580.8|1580.4|1581|1580.6|1580.8|1580.4|3683
1612801010000|2021-02-08 16:16:50|1581|1580.6|1581|1580.8|1581.2|1580.8|1580.8|1580.4|1983
1612801020000|2021-02-08 16:17:00|1581.2|1580.6|1580.4|1580|1581.2|1580.6|1580.4|1580|17507
1612801030000|2021-02-08 16:17:10|1580.6|1580.2|1580.8|1580.4|1580.8|1580.6|1580.6|1580.2|6543
1612801040000|2021-02-08 16:17:20||1580.6||1580.4||1580.6||1580.4|14
1612801050000|2021-02-08 16:17:30||1580.6||1580.6||1580.6||1580.6|0
1612801060000|2021-02-08 16:17:40|1580.6|1580.4|1581|1580.8|1581|1580.8|1580.6|1580.4|3755
1612801070000|2021-02-08 16:17:50|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|674
1612801080000|2021-02-08 16:18:00|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1580.8|5708
1612801090000|2021-02-08 16:18:10|1581|1580.8|1580.6|1580.2|1581|1581|1580.4|1580.2|12852
1612801100000|2021-02-08 16:18:20|1580.4|1580.4|1579.8|1579.6|1580.4|1580.4|1579.8|1579.6|16019
1612801110000|2021-02-08 16:18:30|1580|1579.8|1580.2|1580|1580.2|1580|1580|1579.6|1120
1612801120000|2021-02-08 16:18:40|1580|1579.8|1580.2|1579.8|1580.2|1580|1580|1579.6|367
1612801130000|2021-02-08 16:18:50|1580.4|1580|1580.6|1580|1580.6|1580.2|1580.4|1579.8|1816
1612801140000|2021-02-08 16:19:00|1580.4|1580.2|1580.6|1580.2|1580.6|1580.2|1580.4|1580.2|0
1612801150000|2021-02-08 16:19:10|1580.4|1580|1580|1579.8|1580.6|1580|1580|1579.8|6947
1612801160000|2021-02-08 16:19:20|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.8|4668
1612801170000|2021-02-08 16:19:30|1580.2|1580|1580.4|1580.2|1580.4|1580.2|1580|1579.8|1622
1612801180000|2021-02-08 16:19:40|1580.2|1580|1580.4|1580|1580.4|1580|1580.2|1580|695
1612801190000|2021-02-08 16:19:50|1580.2|1579.8|1580.4|1580|1580.6|1580.4|1580|1579.8|40867
1612801200000|2021-02-08 16:20:00|1580.2|1579.8|1579.8|1579.4|1580.2|1580|1579.6|1579.4|12080
1612801210000|2021-02-08 16:20:10|1579.6||1579.6||1579.8||1579.6||5073
1612801220000|2021-02-08 16:20:20|1579.8|1579.6|1580.2|1580|1580.4|1580.2|1579.8|1579.6|13674
1612801230000|2021-02-08 16:20:30|1580|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|6765
1612801240000|2021-02-08 16:20:40|1580|1579.6|1579.8|1579.6|1580.2|1579.8|1579.8|1579.4|7080
1612801250000|2021-02-08 16:20:50|1580|1579.8|1580.2|1580|1580.2|1580|1580|1579.8|941
1612801260000|2021-02-08 16:21:00|1580.4|1579.8|1580.4|1580.2|1580.4|1580.2|1580.2|1579.8|16138
1612801270000|2021-02-08 16:21:10|1580.6|1580.4|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|21300
1612801280000|2021-02-08 16:21:20|1580.4|1580.4|1580.8|1580.2|1580.8|1580.4|1580.4|1580.2|5162
1612801290000|2021-02-08 16:21:30|1580.6|1580|1580.4|1580.2|1580.6|1580.2|1580.2|1580|4936
1612801300000|2021-02-08 16:21:40|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.4|1580.4|646
1612801310000|2021-02-08 16:21:50|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.8|1580.4|4215
1612801320000|2021-02-08 16:22:00|1580.6|1580.2|1580.4|1580.2|1580.8|1580.2|1580.4|1580.2|22354
1612801330000|2021-02-08 16:22:10|1580.2|1580|1580.4|1580|1580.4|1580.2|1579.8|1579.6|16381
1612801350000|2021-02-08 16:22:30|1580.6|1580.2|1580.6|1580.2|1580.6|1580.4|1580.2|1580|7762
1612801360000|2021-02-08 16:22:40|1580.4|1580|1580.8|1580.4|1580.8|1580.6|1580.4|1580|4746
1612801370000|2021-02-08 16:22:50|1581|1580.6|1581|1580.8|1581|1580.8|1581|1580.6|16616
1612801380000|2021-02-08 16:23:00|||||||||6066
1612801390000|2021-02-08 16:23:10|||||||||4343
1612801400000|2021-02-08 16:23:20|||||||||1257
1612801410000|2021-02-08 16:23:30|1581.2|1581|1581.6|1581.4|1581.6|1581.4|1581.2|1581|31881
1612801420000|2021-02-08 16:23:40|1581.8|1581.6|1581.2|1581|1581.8|1581.6|1581|1580.8|21896
1612801430000|2021-02-08 16:23:50|1581.4|1581.2|1581.2|1580.8|1581.4|1581.2|1581.2|1580.8|2931
1612801440000|2021-02-08 16:24:00|1581.4|1581|1581.4|1581.2|1581.4|1581.2|1581.4|1581|941
1612801450000|2021-02-08 16:24:10|1581.6|1581.4|1581.8|1581.4|1581.8|1581.4|1581.6|1581.2|1645
1612801460000|2021-02-08 16:24:20|1582|1581.6|1581.8|1581.4|1582|1581.6|1581.6|1581.4|841
1612801470000|2021-02-08 16:24:30|1581.6|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|2419
1612801480000|2021-02-08 16:24:40|1581.6|1581.6|1581.8|1581.4|1582|1581.6|1581.6|1581.4|13954
1612801490000|2021-02-08 16:24:50|1581.6|1581.2|1581.4|1581.2|1581.8|1581.2|1581|1580.8|9658
1612801500000|2021-02-08 16:25:00|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|3089
1612801510000|2021-02-08 16:25:10|1581.6||1581.6||1581.6||1581.4||200
1612801520000|2021-02-08 16:25:20|1581.4|1581|1581.6|1581.4|1581.6|1581.4|1581.2|1581|9944
1612801530000|2021-02-08 16:25:30|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|2928
1612801540000|2021-02-08 16:25:40|1581.6|1581.4|1581.6|1581.4|1581.8|1581.6|1581.4|1581|42324
1612801550000|2021-02-08 16:25:50|1581.8|1581.6|1581.6|1581.4|1582|1581.6|1581.6|1581.2|14559
1612801560000|2021-02-08 16:26:00|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.6|1581.4|4028
1612801570000|2021-02-08 16:26:10|1581.8|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|7015
1612801580000|2021-02-08 16:26:20||1581.6||1581.6||1581.6||1581.6|58
1612801590000|2021-02-08 16:26:30|1581.6|1581.4|1582|1581.6|1582|1581.8|1581.6|1581.4|9321
1612801600000|2021-02-08 16:26:40|1582.2|1581.8|1582.4|1582.2|1582.4|1582.2|1582.2|1581.6|12768
1612801610000|2021-02-08 16:26:50|1582.2|1582|1582|1581.8|1582.2|1582|1581.8|1581.4|11902
1612801620000|2021-02-08 16:27:00|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|748
1612801630000|2021-02-08 16:27:10|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|1428
1612801640000|2021-02-08 16:27:20|1581.8|1581.4|1582|1581.6|1582|1581.6|1581.6|1581.4|7112
1612801650000|2021-02-08 16:27:30|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|400
1612801660000|2021-02-08 16:27:40|1581.8|1581.4|1581.6|1581.4|1581.8|1581.4|1581.6|1581.4|10595
1612801670000|2021-02-08 16:27:50|1581.8|1581.6|1582|1581.8|1582|1581.8|1581.8|1581.6|3205
1612801680000|2021-02-08 16:28:00|1582.2|1582|1582|1581.8|1582.4|1582|1582|1581.8|18584
1612801690000|2021-02-08 16:28:10|1581.8|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|8379
1612801700000|2021-02-08 16:28:20|1581.4|1581.2|1581.2|1580.8|1581.4|1581.2|1581|1580.8|5167
1612801710000|2021-02-08 16:28:30|1581|1581|1581.2|1581|1581.2|1581|1580.8|1580.6|4456
1612801720000|2021-02-08 16:28:40|1581|1580.8|1581|1580.8|1581|1580.8|1581|1580.8|1389
1612801730000|2021-02-08 16:28:50|1580.8|1580.6|1581|1580.6|1581|1580.8|1580.8|1580.6|6357
1612801740000|2021-02-08 16:29:00|1581.2|1580.8|1581.2|1580.8|1581.2|1580.8|1581.2|1580.8|5558
1612801750000|2021-02-08 16:29:10|1581.4|1581|1581.2|1580.8|1581.4|1581.2|1581.2|1580.8|7017
1612801760000|2021-02-08 16:29:20|1581|1580.6|1581.2|1580.8|1581.2|1580.8|1581|1580.6|1844
1612801770000|2021-02-08 16:29:30|1581|1581|1581.4|1581|1581.4|1581|1581|1580.6|5917
1612801780000|2021-02-08 16:29:40|1581.2|1580.8|1581.6|1581.2|1581.6|1581.2|1581.2|1580.8|617
1612801790000|2021-02-08 16:29:50|1581.8|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|987
1612857610000|2021-02-09 08:00:10|1597|1595.2|1598.8|1597.2|1599|1598|1596.2|1595.2|194234
1612857620000|2021-02-09 08:00:20|1599|1598|1598.2|1597|1599.8|1599|1597.4|1596.8|13848
1612857630000|2021-02-09 08:00:30|1597.6|1597.2|1598.4|1597.8|1599.6|1599|1597.4|1597|14213
1612857640000|2021-02-09 08:00:40|1598.6|1598|1598.4|1597.2|1599.4|1598|1598|1597.2|9323
1612857650000|2021-02-09 08:00:50|1598.2|1597|1598.8|1597.8|1599|1598.2|1597.2|1597|10379
1612857660000|2021-02-09 08:01:00|1598.6|1597.6|1597.4|1596.4|1598.6|1597.6|1596.6|1596|3151
1612857670000|2021-02-09 08:01:10|1597.2|1596.2|1595.8|1595.4|1597.2|1596.4|1595.8|1595.2|4221
1612857680000|2021-02-09 08:01:20|1595.6|1595.6|1595|1593.8|1596.2|1595.8|1593.6|1593|8427
1612857690000|2021-02-09 08:01:30|1594.2|1594|1592.6|1592.2|1594.2|1594|1592|1591.2|19802
1612857700000|2021-02-09 08:01:40|1592.4|1592|1591.4|1591|1592.6|1592.4|1591.4|1591|4694
1612857710000|2021-02-09 08:01:50|1591.2|1590.4|1589.8|1589.6|1591.4|1590.6|1589.8|1589|17264
1612857720000|2021-02-09 08:02:00|1589.6|1589|1588.6|1588|1589.8|1589.6|1588|1587.6|3003
1612857730000|2021-02-09 08:02:10|1588.4|1587.8|1588.2|1587.2|1588.6|1588|1587.4|1586.4|4801
1612857740000|2021-02-09 08:02:20|1587.8|1587|1589.8|1589.2|1590|1589.4|1587.2|1586.2|20663
1612857750000|2021-02-09 08:02:30|1589.6|1589|1589.4|1588.6|1590|1589.2|1588.2|1588|9818
1612857760000|2021-02-09 08:02:40|1589.6|1589|1588|1587.6|1589.8|1589|1588|1587.6|4966
1612857770000|2021-02-09 08:02:50|1588.2|1587.8|1589|1588.2|1589.4|1589|1588.2|1587.2|1138
1612857780000|2021-02-09 08:03:00|1588.8|1588|1587.2|1586.4|1588.8|1588|1587|1586|10472
1612857790000|2021-02-09 08:03:10|1587.6|1586.6|1586.2|1585.6|1587.8|1587.4|1586.2|1585|7370
1612857800000|2021-02-09 08:03:20|1586|1585.2|1585.4|1584.6|1586|1585.4|1584.6|1583.8|11988
1612857810000|2021-02-09 08:03:30|1585.2|1584.4|1586.2|1585.2|1586.8|1586|1585|1584.2|13599
1612857820000|2021-02-09 08:03:40|1586.4|1585.4|1586.8|1586.4|1587.6|1587.2|1586.4|1585.4|10902
1612857830000|2021-02-09 08:03:50|1586.6|1586.2|1589.8|1588.8|1590|1589.4|1586.6|1586.2|22235
1612857840000|2021-02-09 08:04:00|1589.6|1589|1586.8|1586.2|1589.6|1589|1586.2|1585.6|7107
1612857850000|2021-02-09 08:04:10|1586.6|1586.4|1587.8|1587.4|1587.8|1587.4|1586.2|1585.6|9068
1612857860000|2021-02-09 08:04:20|1588|1587.8|1591|1590.2|1591|1590.2|1588|1587.4|7752
1612857870000|2021-02-09 08:04:30|1590.6|1590|1590.6|1590|1591.8|1591.2|1590.6|1589.6|6946
1612857880000|2021-02-09 08:04:40|1591|1590.2|1590.6|1589.6|1591.6|1591|1589.6|1589.4|7032
1612857890000|2021-02-09 08:04:50|1590.8|1589.8|1590.4|1589.6|1591.4|1590.4|1590.4|1589.6|5248
1612857900000|2021-02-09 08:05:00|1590.2|1589.8|1587.6|1587|1590.6|1589.8|1587.6|1587|4320
1612857910000|2021-02-09 08:05:10|1587.4|1586.8|1586.8|1586|1588|1587|1586.6|1586|13398
1612857920000|2021-02-09 08:05:20|1587|1586.2|1588.8|1588|1589.6|1588.8|1586.6|1586|18327
1612857930000|2021-02-09 08:05:30|1588.6|1587.6|1588.8|1588|1588.8|1588|1587.6|1587.2|3727
1612857940000|2021-02-09 08:05:40|1589|1588.4|1587.4|1586.6|1589.4|1588.4|1587.2|1586.6|9972
1612857950000|2021-02-09 08:05:50|1586.8|1586.4|1587|1586|1587.4|1586.8|1586.6|1586|3335
1612857960000|2021-02-09 08:06:00|1586.4|1585.8|1585.8|1585|1586.6|1586|1584.2|1583.6|8587
1612857970000|2021-02-09 08:06:10|1585.4|1584.6|1585.6|1584.8|1585.8|1584.8|1584.4|1583.8|2383
1612857980000|2021-02-09 08:06:20|1585.4|1584.6|1584.4|1583.2|1585.4|1584.6|1583.4|1583|15741
1612857990000|2021-02-09 08:06:30|1584.2|1583.4|1582|1581.2|1584.2|1583.6|1581.2|1581|21726
1612858000000|2021-02-09 08:06:40|1581.8|1581|1583|1582.2|1583.2|1582.2|1581.2|1580.8|11878
1612858010000|2021-02-09 08:06:50|1583.2|1582.6|1583.8|1583|1584.2|1583.4|1583.2|1582.2|5020
1612858020000|2021-02-09 08:07:00|1584|1582.8|1584.2|1583.4|1585.6|1585|1583.2|1582.8|81884
1612858030000|2021-02-09 08:07:10|1584.4|1583.6|1584.6|1584|1584.6|1584.2|1584|1583.6|3689
1612858040000|2021-02-09 08:07:20|1585|1584.2|1586.4|1585.4|1586.6|1585.8|1585|1584.2|3270
1612858050000|2021-02-09 08:07:30|1586.6|1585.6|1586.6|1585.8|1586.6|1585.8|1585.6|1585|5556
1612858060000|2021-02-09 08:07:40|1586.4|1585.6|1586.2|1585|1586.4|1585.6|1585|1584.6|1773
1612858070000|2021-02-09 08:07:50|1585.4|1584.8|1585|1584|1585.4|1585|1584.4|1583.6|930
1612858080000|2021-02-09 08:08:00|1584.8|1583.8|1585|1584.4|1585|1584.4|1584|1583.8|3437
1612858090000|2021-02-09 08:08:10|1584.8|1584.6|1585.6|1584.8|1585.6|1585.2|1584.2|1583.8|8614
1612858100000|2021-02-09 08:08:20|1585.4|1584.6|1585.6|1585|1585.6|1585|1585|1584|1973
1612858110000|2021-02-09 08:08:30|1585.4|1584.8|1586.2|1585.2|1587.2|1586|1585|1584.6|7873
1612858120000|2021-02-09 08:08:40|1585.4|1585|1586.4|1585.6|1586.8|1585.6|1585.4|1584.8|1000
1612858130000|2021-02-09 08:08:50|1586.2|1585.4|1587.8|1587|1587.8|1587|1585.8|1585.2|8390
1612858140000|2021-02-09 08:09:00|1587.6|1586.8|1587.6|1587.2|1587.6|1587.2|1586.8|1586.2|1300
1612858150000|2021-02-09 08:09:10|1587.8|1587.4|1586.8|1586.2|1587.8|1587.4|1586.4|1586.2|3889
1612858160000|2021-02-09 08:09:20|1587|1586.4|1587.6|1586.6|1587.8|1587.2|1587|1586.4|5595
1612858170000|2021-02-09 08:09:30|1587.4|1586.4|1587|1586.2|1587.4|1586.6|1586.6|1586.2|1100
1612858180000|2021-02-09 08:09:40|1586.8|1586.6|1587.4|1586.2|1588|1587|1586.8|1586.2|1852
1612858190000|2021-02-09 08:09:50|1587.2|1586.8|1588.8|1587.8|1589.2|1588.2|1587|1586.2|6570
1612858200000|2021-02-09 08:10:00|1589|1588|1588.8|1588.2|1589.4|1588.6|1588.8|1588|2500
1612858210000|2021-02-09 08:10:10|1588.6|1588|1586.4|1586|1588.6|1588|1586.4|1586|4863
1612858220000|2021-02-09 08:10:20|1586.6|1586.2|1587|1586.6|1587.4|1587|1586.2|1586|17069
1612858230000|2021-02-09 08:10:30|1586.8|1586.8|1587.2|1586.6|1587.4|1587|1586.8|1586.4|1258
1612858240000|2021-02-09 08:10:40|1587.4|1587|1588.6|1588|1589.2|1588.6|1587.4|1586.8|15322
1612858250000|2021-02-09 08:10:50|1588.8|1587.6|1588.6|1588|1589|1588|1588.4|1587.6|0
1612858260000|2021-02-09 08:11:00|1588.8|1588.2|1589.4|1588.8|1590|1589.4|1588.8|1588.2|3288
1612858270000|2021-02-09 08:11:10|1589.2|1588.4|1588.6|1588|1589.2|1588.6|1588.4|1588|323
1612858280000|2021-02-09 08:11:20|1588.4|1588.2|1588.4|1588|1588.6|1588.2|1587.4|1586.8|4203
1612858290000|2021-02-09 08:11:30|1588.2|1587.6|1588.2|1587.2|1588.4|1587.6|1587.2|1587|1524
1612858300000|2021-02-09 08:11:40|1588|1587.6|1589.6|1589|1589.6|1589.2|1588|1587.4|6133
1612858310000|2021-02-09 08:11:50|1589.4|1588.8|1589.4|1588.8|1590|1589.2|1588.8|1588.4|2852
1612858320000|2021-02-09 08:12:00|1589.2|1588.6|1588.8|1588|1589.2|1588.6|1588.8|1588|205
1612858330000|2021-02-09 08:12:10|1589|1588.2|1587|1586.6|1589|1588.2|1587|1586.4|4544
1612858340000|2021-02-09 08:12:20|1587.2|1586.4|1586|1585.2|1587.4|1586.6|1585.6|1585|1493
1612858350000|2021-02-09 08:12:30|1586.2|1585.6|1586|1585.2|1586.2|1585.6|1586|1585.2|9200
1612858360000|2021-02-09 08:12:40|1586.2|1585.6|1586|1585.4|1586.6|1586|1586|1585.2|2235
1612858370000|2021-02-09 08:12:50|1586.2|1585.6|1588|1587|1588|1587.4|1586.2|1585.6|10199
1612858380000|2021-02-09 08:13:00|1587.8|1586.8|1587.2|1586.4|1587.8|1587.4|1587|1586.4|2025
1612858390000|2021-02-09 08:13:10|1586.8|1586.6|1587.2|1586.6|1587.4|1586.6|1586.8|1586.4|4157
1612858400000|2021-02-09 08:13:20|1587|1586.4|1585|1584.6|1587|1586.4|1585|1584|10530
1612858410000|2021-02-09 08:13:30|1585.2|1584.4|1585|1584.2|1585.6|1585.2|1585|1584.2|5060
1612858420000|2021-02-09 08:13:40|1585.2|1584|1584.2|1583.8|1585.4|1584.8|1584.2|1583.2|3367
1612858430000|2021-02-09 08:13:50|1584|1583.6|1584.6|1584.2|1584.8|1584.2|1584|1583.4|7517
1612858440000|2021-02-09 08:14:00|1584.4|1584|1584.4|1583.8|1584.8|1584.2|1584|1583.4|2243
1612858450000|2021-02-09 08:14:10|1584.6|1584|1585.2|1585|1585.8|1585|1584.6|1583.8|4072
1612858460000|2021-02-09 08:14:20|1585.4|1585.2|1587.2|1586.4|1587.4|1586.4|1585.4|1585.2|593
1612858470000|2021-02-09 08:14:30|1587|1586.6|1586.6|1585.6|1587.4|1586.8|1586.4|1585.6|950
1612858480000|2021-02-09 08:14:40|1586.4|1585.8|1587|1586.4|1587|1586.4|1586.2|1585.8|2149
1612858490000|2021-02-09 08:14:50|1586.8|1586.2|1586.4|1585.8|1587|1586.4|1586|1585.6|8271
1612858500000|2021-02-09 08:15:00|1586.6|1586|1585.8|1585.2|1587|1586.6|1585.4|1584.6|2984
1612858510000|2021-02-09 08:15:10|1586|1585|1586.2|1585.8|1586.4|1585.8|1585.4|1584.8|919
1612858520000|2021-02-09 08:15:20|1586|1585.6|1586.2|1585.6|1586.2|1585.6|1585.6|1585.2|2285
1612858530000|2021-02-09 08:15:30|1586.4|1585.8|1587|1586.4|1587.2|1586.4|1586.2|1585.6|1357
1612858540000|2021-02-09 08:15:40|1587.2|1586.6|1587.4|1587|1587.4|1587|1587.2|1586.4|351
1612858550000|2021-02-09 08:15:50|1587.6|1587.2|1588|1587.4|1588.4|1587.8|1587.6|1587|1171
1612858560000|2021-02-09 08:16:00|1588.2|1587.2|1587.6|1587|1588.4|1587.2|1586.6|1586.4|4458
1612858570000|2021-02-09 08:16:10|1587.4|1587.4|1587.4|1587|1587.6|1587.4|1587.4|1587|1657
1612858580000|2021-02-09 08:16:20|1587.2|1586.8|1586.8|1586.6|1587.2|1586.8|1586.6|1586.4|1113
1612858590000|2021-02-09 08:16:30|1587|1586.8|1587.2|1586.8|1587.4|1586.8|1586.8|1586.8|2493
1612858600000|2021-02-09 08:16:40|1587.4|1587|1587.2|1587|1587.4|1587|1587.2|1586.8|2923
1612858610000|2021-02-09 08:16:50|1587|1586.8|1586.6|1586.2|1587|1586.8|1586.4|1586|2144
1612858620000|2021-02-09 08:17:00|1586.4|1586|1586.4|1586|1586.4|1586|1586.2|1585.6|3224
1612858630000|2021-02-09 08:17:10|1586.6|1586.2|1586.6|1586.2|1586.6|1586.4|1585.8|1585.2|7599
1612858640000|2021-02-09 08:17:20|1586.4|1586|1586.6|1586|1586.6|1586|1584.8|1584.2|8030
1612858650000|2021-02-09 08:17:30|1586.4|1585.8|1587.4|1587|1587.4|1587|1586.2|1585.6|9383
1612858660000|2021-02-09 08:17:40|1587.6|1586.8|1587|1586.6|1587.6|1586.8|1586.8|1586.6|2546
1612858670000|2021-02-09 08:17:50|1587.2|1586.8|1587|1586.4|1587.4|1586.8|1586.4|1586|3403
1612858680000|2021-02-09 08:18:00|1587.2|1586.2|1586.6|1586|1587.2|1586.2|1586.4|1585.8|3453
1612858690000|2021-02-09 08:18:10|1586.8|1586.2|1586.6|1586|1586.8|1586.4|1586.2|1585.6|964
1612858700000|2021-02-09 08:18:20|1586.4|1585.8|1586.6|1585.6|1586.6|1586.2|1586.2|1585.6|3530
1612858710000|2021-02-09 08:18:30|1586.4|1585.8|1587|1586.4|1587|1586.4|1586.2|1585.8|2574
1612858720000|2021-02-09 08:18:40|1586.8|1586.2|1587.4|1587|1587.6|1587.2|1586.6|1586.2|1494
1612858730000|2021-02-09 08:18:50|1587.6|1587.2|1587.8|1587.2|1587.8|1587.2|1587.4|1587|685
1612858740000|2021-02-09 08:19:00|1587.6|1587|1588.4|1587.6|1588.4|1587.6|1587.6|1587|2018
1612858750000|2021-02-09 08:19:10|1588.6|1587.8|1588.2|1587.6|1588.6|1588|1587.8|1587.2|4383
1612858760000|2021-02-09 08:19:20|1588.4|1587.8|1589.2|1588.4|1589.4|1588.4|1588|1587.6|4270
1612858770000|2021-02-09 08:19:30|1589|1588.2|1589.8|1589|1589.8|1589|1588.6|1588.2|1497
1612858780000|2021-02-09 08:19:40|1589.6|1589.2|1589.4|1589|1590|1589.6|1589.4|1589|2794
1612858790000|2021-02-09 08:19:50|1589.6|1589.2|1590.6|1590|1590.6|1590|1589.4|1589|3969
1612858800000|2021-02-09 08:20:00|1590.4|1589.8|1591|1590.6|1591|1590.6|1590|1589.6|5770
1612858810000|2021-02-09 08:20:10|1591.2|1590.8|1591.6|1591|1591.8|1591.2|1591.2|1590.8|6557
1612858820000|2021-02-09 08:20:20|1591.4|1590.8|1591.4|1591|1592.4|1591.8|1591|1590.6|30813
1612858830000|2021-02-09 08:20:30|1591.6|1591.2|1592.8|1592.2|1593|1592.4|1591.4|1591|5291
1612858840000|2021-02-09 08:20:40|1592.2|1592|1592|1591.6|1592.2|1592|1591.8|1591.2|4674
1612858850000|2021-02-09 08:20:50|1592.2|1591.8|1592.2|1591.6|1592.4|1592|1591.6|1591.4|3143
1612858860000|2021-02-09 08:21:00|1592|1591.8|1593|1592|1593.2|1592.2|1592|1591.6|1562
1612858870000|2021-02-09 08:21:10|1592.8|1592.2|1592.2|1591.8|1592.8|1592.2|1591.8|1591.6|4268
1612858880000|2021-02-09 08:21:20|1592|1591.6|1592.2|1591.4|1592.2|1591.6|1592|1591.4|1232
1612858890000|2021-02-09 08:21:30|1592|1591.2|1592.2|1591.4|1592.2|1591.4|1591.6|1591|914
1612858900000|2021-02-09 08:21:40|1592|1591.6|1593|1592|1593|1592.4|1591.8|1591.4|3870
1612858920000|2021-02-09 08:22:00|1592.8|1592.2|1592.6|1592|1592.8|1592.2|1592.6|1592|0
1612858930000|2021-02-09 08:22:10|1592.4|1591.8|1593|1592.2|1593|1592.6|1591.8|1591.6|3008
1612858940000|2021-02-09 08:22:20|1592.8|1592.6|1593|1592.2|1593.2|1592.6|1592.8|1592.2|3936
1612858950000|2021-02-09 08:22:30|1593.2|1592.6|1593.2|1593|1593.2|1593|1593|1592.6|6331
1612858960000|2021-02-09 08:22:40|1593|1592.8|1593.2|1592.8|1593.2|1593|1592.8|1592.6|2082
1612858970000|2021-02-09 08:22:50||1593||1592.8||1593||1592.8|0
1612858980000|2021-02-09 08:23:00|1593|1592.6|1593.2|1592.4|1593.2|1592.6|1592.6|1591.8|4210
1612858990000|2021-02-09 08:23:10|1593.4|1592.8|1593.2|1592.6|1593.6|1593.2|1592.8|1592.4|3563
1612859000000|2021-02-09 08:23:20|1593|1592.4|1591.6|1591.2|1593|1592.4|1591.6|1591|2535
1612859010000|2021-02-09 08:23:30|1591.8|1591.4|1593.2|1592.6|1593.2|1592.6|1591.8|1591.2|2933
1612859020000|2021-02-09 08:23:40|1593.4|1592.8|1593.6|1593.4|1593.8|1593.4|1593.2|1592.6|2929
1612859030000|2021-02-09 08:23:50|1593.8|1593.2|1594.2|1593.8|1594.2|1593.8|1593.2|1593|10207
1612859040000|2021-02-09 08:24:00|1594|1593.6|1593.6|1593|1594.2|1593.8|1593|1592.4|13364
1612859050000|2021-02-09 08:24:10|1593.4|1593.2|1593.8|1593.4|1593.8|1593.4|1593.4|1593|2
1612859060000|2021-02-09 08:24:20|1594|1593.6|1594|1593.4|1594.2|1593.8|1593.8|1593.2|4642
1612859070000|2021-02-09 08:24:30|1593.6|1593.2|1593.2|1592.2|1593.8|1593.2|1593.2|1592.2|2310
1612859080000|2021-02-09 08:24:40|1593|1592.4|1593.2|1592.4|1593.2|1592.4|1592.6|1592.2|1050
1612859090000|2021-02-09 08:24:50|1593.6|1592.2|1593.8|1593.2|1593.8|1593.2|1593.4|1592.2|856
1612859100000|2021-02-09 08:25:00|1593.6|1593|1593.2|1592.4|1593.8|1593.2|1593.2|1592.4|865
1612859110000|2021-02-09 08:25:10|1593.4|1593|1594.4|1593.8|1594.4|1593.8|1593.4|1592.8|1242
1612859120000|2021-02-09 08:25:20|1594|1593.4|1594|1593.2|1594|1593.6|1593.8|1593|805
1612859130000|2021-02-09 08:25:30|1593.4|1592.8|1593.2|1592.6|1593.6|1593|1593|1592.4|984
1612859140000|2021-02-09 08:25:40|1593|1592.4|1593|1592.2|1593.2|1592.6|1593|1592.2|331
1612859150000|2021-02-09 08:25:50|1593.2|1592.6|1594.2|1593.2|1594.2|1593.2|1593.2|1592.6|389
1612859160000|2021-02-09 08:26:00|1594|1593.4|1594.4|1593.2|1594.6|1593.6|1593.8|1593.2|641
1612859170000|2021-02-09 08:26:10|1594|1593.4|1594.4|1593.8|1594.6|1594|1594|1593.2|793
1612859180000|2021-02-09 08:26:20|1594.6|1594|1594|1593.2|1594.6|1594|1593.8|1593|1561
1612859190000|2021-02-09 08:26:30|1594.2|1593.6|1594.2|1593.6|1594.4|1593.8|1594|1593.2|0
1612859200000|2021-02-09 08:26:40|1594|1593.4|1594.2|1593.4|1594.2|1593.4|1594|1593.2|1163
1612859210000|2021-02-09 08:26:50|1594|1593.2|1593.8|1593.2|1594.2|1593.4|1593.6|1593.2|622
1612859220000|2021-02-09 08:27:00|1593.6|1592.8|1593.6|1593.2|1593.8|1593.2|1593.6|1592.6|461
1612859230000|2021-02-09 08:27:10|1594.2|1593.4|1594|1593.2|1594.4|1593.6|1594|1593.2|283
1612859240000|2021-02-09 08:27:20|1594.2|1593.4|1594.4|1593.8|1594.4|1593.8|1593.6|1593|1012
1612859250000|2021-02-09 08:27:30|1594.2|1593.6|1594|1593.4|1594.2|1593.6|1594|1593.4|99
1612859260000|2021-02-09 08:27:40|1593.8|1593.2|1595|1594.2|1595|1594.2|1593.8|1593.2|825
1612859270000|2021-02-09 08:27:50|1594.8|1594|1595|1594.2|1595|1594.2|1594.6|1593.8|183
1612859280000|2021-02-09 08:28:00|1594.8|1594.4|1595|1594.6|1595|1594.6|1594.8|1594.2|867
1612859290000|2021-02-09 08:28:10|1595.8|1595.2|1596.6|1596|1596.8|1596.2|1595.8|1595.2|1665
1612859300000|2021-02-09 08:28:20|1596.8|1596.2|1596.8|1596.2|1597|1596.4|1596.6|1596|1011
1612859310000|2021-02-09 08:28:30|1597|1596.6|1597.2|1596.6|1597.4|1596.8|1596.8|1596.4|35
1612859320000|2021-02-09 08:28:40|1597.4|1596.8|1596.8|1595.8|1597.8|1597|1596.8|1595.8|353
1612859330000|2021-02-09 08:28:50|1597|1596|1596.8|1596|1597|1596.2|1596.8|1595.8|0
1612859340000|2021-02-09 08:29:00|1597|1596.2|1597|1596.4|1597.2|1596.6|1596.8|1596|486
1612859350000|2021-02-09 08:29:10|1597.4|1596.6|1597.6|1597.2|1597.6|1597.2|1597.2|1596.4|903
1612859360000|2021-02-09 08:29:20|1597.8|1597|1598|1597.4|1598|1597.4|1597.4|1597|0
1612859370000|2021-02-09 08:29:30|1597.8|1597.6|1597.8|1597.4|1598|1597.6|1597.8|1597.4|135
1612859380000|2021-02-09 08:29:40|1598|1597.6|1598|1597.6|1598.2|1597.8|1598|1597.4|575
1612859390000|2021-02-09 08:29:50|1598.2|1597.8|1597.6|1596.8|1598.2|1597.8|1597.2|1596.6|1436
1612859400000|2021-02-09 08:30:00|1597|1596.4|1597|1596.2|1597.6|1596.4|1597|1596.2|120
1612859410000|2021-02-09 08:30:10|1597.2|1596.4|1596.8|1596|1597.2|1596.4|1596.6|1596|364
1612859420000|2021-02-09 08:30:20|1597|1596.2|1596.8|1596.2|1597|1596.4|1596.6|1596|1449
1612859430000|2021-02-09 08:30:30|1597|1596.4|1596.8|1596|1597|1596.4|1596.6|1596|439
1612859440000|2021-02-09 08:30:40|1596.6|1596.2|1595.4|1594.4|1596.8|1596.2|1595.4|1594.4|220
1612859450000|2021-02-09 08:30:50|1594.6|1593.8|1595.6|1594.8|1595.6|1594.8|1594.6|1593.8|650
1612859460000|2021-02-09 08:31:00|1595.4|1594.6|1594.8|1594|1595.4|1594.6|1594.8|1594|220
1612859470000|2021-02-09 08:31:10|1595|1594.4|1596.6|1595.6|1596.6|1595.8|1594.8|1594.2|343
1612859480000|2021-02-09 08:31:20|1596.8|1595.4|1596.8|1595.8|1596.8|1595.8|1596.2|1595.4|320
1612859490000|2021-02-09 08:31:30|1596.6|1595.6|1596.4|1595.4|1596.8|1595.8|1596.2|1594.8|3
1612859500000|2021-02-09 08:31:40|1596.8|1596|1596.6|1595.8|1596.8|1596|1596.6|1595.8|198
1612859510000|2021-02-09 08:31:50|1596.2|1595.4|1596.6|1596|1597|1596.4|1596.2|1595.4|432
1612859520000|2021-02-09 08:32:00|1596.8|1595.8|1596.6|1595.8|1597|1596.2|1596.6|1595.8|300
1612859530000|2021-02-09 08:32:10|1597|1596.2|1597.8|1597.2|1597.8|1597.2|1596.8|1596|963
1612859540000|2021-02-09 08:32:20|1597.6|1597|1597.8|1597|1598|1597.2|1597.6|1597|375
1612859550000|2021-02-09 08:32:30|1598|1597.2|1597.8|1597|1598|1597.2|1597.8|1597|0
1612859560000|2021-02-09 08:32:40|1597.6||1597.6||1597.8||1597.6||0
1612859570000|2021-02-09 08:32:50|1597.8|1596.8|1597.8|1597.2|1598.2|1597.6|1597.6|1596.8|336
1612859580000|2021-02-09 08:33:00|1598|1597.4|1598.4|1598|1598.4|1598|1598|1597.2|1631
1612859590000|2021-02-09 08:33:10|1598.2|1597.8|1599.2|1598.6|1599.2|1598.6|1598.2|1597.8|713
1612859600000|2021-02-09 08:33:20|1599.4|1598.8|1600.2|1599.4|1600.2|1599.4|1599.4|1598.8|450
1612859610000|2021-02-09 08:33:30|1600|1599|1599.8|1599.2|1600|1599.4|1599.8|1598.8|317
1612859620000|2021-02-09 08:33:40|1600|1599.4|1600.2|1599.4|1600.2|1599.4|1599.8|1599.2|0
1612859630000|2021-02-09 08:33:50|1600|1599.2|1599|1598.6|1600.2|1599.4|1599|1598.4|3120
1612859640000|2021-02-09 08:34:00|1599.2|1598.8|1598.6|1597.8|1599.4|1598.8|1598.6|1597.8|1120
1612859650000|2021-02-09 08:34:10|1598.2|1598|1598|1597.4|1598.2|1598|1598|1597.4|522
1612859660000|2021-02-09 08:34:20|1597.8|1597.2|1598.2|1597.6|1598.2|1597.6|1597.8|1597|366
1612859670000|2021-02-09 08:34:30|1598|1597.4|1597.6|1597|1598.4|1597.6|1597.6|1597|50
1612859680000|2021-02-09 08:34:40|1597.4|1596.8|1598.4|1597.6|1598.4|1597.6|1597.4|1596.8|2690
1612859690000|2021-02-09 08:34:50|1598.2|1597.4|1598.2|1597.8|1598.4|1597.8|1598|1597.4|262
1612859700000|2021-02-09 08:35:00|1597.8|1597.6|1598|1597|1598.2|1597.6|1597.8|1597|722
1612859710000|2021-02-09 08:35:10|1598.2|1597.8|1598.6|1598.2|1598.8|1598.4|1598.2|1597.8|994
1612859720000|2021-02-09 08:35:20|1598.8|1598.4|1598.4|1597.8|1598.8|1598.4|1598.4|1597.4|3
1612859730000|2021-02-09 08:35:30|1598.6|1598|1599|1598|1599.2|1598.8|1598.6|1597.8|1224
1612859740000|2021-02-09 08:35:40|1598.8|1597.8|1598.4|1597.8|1599|1598|1598.4|1597.4|440
1612859750000|2021-02-09 08:35:50|1598.2|1597.4|1599|1598|1599|1598|1598|1597.2|1034
1612859760000|2021-02-09 08:36:00|1598.6|1597.6|1598.4|1597.4|1598.6|1597.6|1598.4|1597.4|380
1612859770000|2021-02-09 08:36:10|1599|1598|1598.8|1598.2|1599|1598.2|1598.8|1598|600
1612859780000|2021-02-09 08:36:20|1599.2|1598|1599|1598.2|1599.2|1598.4|1598.8|1598|0
1612859790000|2021-02-09 08:36:30|1598.8|1598|1598.6|1597.6|1598.8|1598.2|1598|1597.4|329
1612859800000|2021-02-09 08:36:40|1598.8|1598|1598.8|1597.8|1598.8|1598|1598.6|1597.6|1251
1612859810000|2021-02-09 08:36:50|1598.6|1597.6|1598.8|1598|1598.8|1598|1598.6|1597.6|192
1612859820000|2021-02-09 08:37:00|1599|1598.2|1598.6|1598|1599|1598.2|1598.6|1597.8|679
1612859830000|2021-02-09 08:37:10|1598.8|1598.2|1598.6|1597.6|1599|1598.2|1598.4|1597.6|203
1612859840000|2021-02-09 08:37:20|1598|1597.4|1598|1597.4|1598.6|1597.8|1597.8|1597|968
1612859850000|2021-02-09 08:37:30|1597.2|1596.4|1597.8|1597.2|1597.8|1597.2|1597.2|1596.4|1460
1612859860000|2021-02-09 08:37:40|1598.4|1597.6|1598.6|1598.2|1598.6|1598.2|1598.4|1597.6|738
1612859870000|2021-02-09 08:37:50|1598.8|1598.4|1598.6|1597.8|1598.8|1598.4|1598.6|1597.8|611
1612859880000|2021-02-09 08:38:00|1598.8|1598|1598.8|1598.2|1599|1598.2|1598.6|1598|0
1612859890000|2021-02-09 08:38:10|1598.4|1598|1597.6|1597|1598.4|1598|1597.6|1596.8|835
1612859900000|2021-02-09 08:38:20|1597.4|1596.8|1597.8|1597.2|1598|1597.4|1597.2|1596.8|318
1612859910000|2021-02-09 08:38:30|1597.6|1597.4|1598|1597.4|1598.2|1597.4|1597.6|1597.2|688
1612859920000|2021-02-09 08:38:40|1597.8|1597.2|1598.6|1598|1598.6|1598|1597.8|1597.2|589
1612859930000|2021-02-09 08:38:50|1598.8|1597.8|1598|1597.4|1598.8|1597.8|1597.8|1597.2|1900
1612859940000|2021-02-09 08:39:00|1598.2|1597.6|1599|1598.4|1599|1598.4|1598|1597.2|1587
1612859950000|2021-02-09 08:39:10|1599.2|1598.6|1599.8|1599.4|1600|1599.4|1599.2|1598.6|3200
1612859960000|2021-02-09 08:39:20|1599.6|1599.2|1600.2|1599.6|1600.2|1599.6|1599.6|1599.2|1235
1612859970000|2021-02-09 08:39:30|1599.8|1599.4|1601.4|1600.8|1601.4|1600.8|1599.8|1599.4|645
1612859980000|2021-02-09 08:39:40|1601.6|1601.2|1602.2|1601.6|1602.2|1601.6|1601.4|1601|808
1612859990000|2021-02-09 08:39:50|1602|1601.4|1601.8|1601.2|1602.2|1601.6|1601.8|1601.2|100
1612860000000|2021-02-09 08:40:00|1601.8|1601.4|1602|1601.8|1602|1601.8|1601.8|1601.4|1037
1612860010000|2021-02-09 08:40:10|1602.2|1602|1602.2|1602|1602.4|1602|1602|1601.4|27476
1612860020000|2021-02-09 08:40:20|1602.4|1602.2|1602.2|1601.8|1602.4|1602.2|1602.2|1601.4|15098
1612860030000|2021-02-09 08:40:30|1602.4|1602|1602.4|1602|1602.8|1602.4|1602.4|1601.8|5656
1612860040000|2021-02-09 08:40:40|1602.2|1601.8|1601.4|1601|1602.4|1602|1601.4|1600.8|3727
1612860050000|2021-02-09 08:40:50|1601.2|1600.8|1601.8|1601.4|1601.8|1601.4|1600.8|1600.2|22035
1612860060000|2021-02-09 08:41:00|1602|1601.6|1602|1601.6|1602|1601.6|1601.8|1601.4|2033
1612860070000|2021-02-09 08:41:10|1601.8|1601.4|1602|1601.2|1602|1601.8|1601.6|1601.2|1973
1612860080000|2021-02-09 08:41:20|1602.2|1601.4|1602.4|1601.6|1602.4|1601.6|1602.2|1601.4|763
1612860090000|2021-02-09 08:41:30|1602.2|1602|1601.6|1601.2|1602.2|1602|1601.4|1601.2|8785
1612860100000|2021-02-09 08:41:40|1601.4|1601|1602|1601.8|1602|1601.8|1600.8|1600.6|22818
1612860110000|2021-02-09 08:41:50|1602.2|1602|1602.8|1602.6|1603|1602.6|1602|1602|4391
1612860120000|2021-02-09 08:42:00||1602.4||1602.6||1602.6||1602.2|3186
1612860130000|2021-02-09 08:42:10|1603|1602.8|1603.2|1602.8|1603.2|1602.8|1602.8|1602.6|14410
1612860140000|2021-02-09 08:42:20|1603|1602.4|1602.2|1601.8|1603.2|1602.4|1602|1601.8|23416
1612860150000|2021-02-09 08:42:30|1602.4|1602|1602.6|1602|1602.6|1602.2|1601.8|1601.6|67068
1612860160000|2021-02-09 08:42:40|1602.4|1602.2|1602.4|1602|1602.4|1602.2|1602.2|1602|1084
1612860170000|2021-02-09 08:42:50|1602.6|1602.2|1602.4|1602.2|1602.8|1602.6|1602.4|1602|918
1612860180000|2021-02-09 08:43:00|1602.6|1602|1602.2|1601.6|1602.8|1602|1602|1601.6|14446
1612860190000|2021-02-09 08:43:10|1602||1602||1602||1602||133
1612860200000|2021-02-09 08:43:20|1601.8|1601.4|1602|1601.4|1602|1601.6|1601.6|1601.2|1314
1612860210000|2021-02-09 08:43:30|1603.2|1601.6|1604.6|1604|1604.6|1604.2|1602.4|1601.4|46428
1612860220000|2021-02-09 08:43:40|1604.4|1603.8|1604.6|1604.2|1604.6|1604.2|1604.2|1603.8|1500
1612860230000|2021-02-09 08:43:50|1604.8|1604.4|1605.8|1605.4|1605.8|1605.4|1604.8|1604.4|27454
1612860240000|2021-02-09 08:44:00|1605.6|1605.2|1606|1605.6|1606|1605.8|1605.4|1605|3385
1612860250000|2021-02-09 08:44:10|1605.8|1605.4|1606|1605.6|1606|1605.6|1605.4|1605.2|7910
1612860260000|2021-02-09 08:44:20|1606.2|1605.8|1604.8|1604.2|1606.2|1605.8|1604.8|1604.2|8798
1612860270000|2021-02-09 08:44:30|1605|1604.4|1606|1605.6|1606.2|1605.8|1605|1604.2|5989
1612860280000|2021-02-09 08:44:40|1605.6|1605.4|1606.4|1606|1606.6|1606|1605.6|1605.4|401
1612860290000|2021-02-09 08:44:50|1606.2|1605.8|1606.2|1605.6|1606.2|1605.8|1606|1605.6|1596
1612860300000|2021-02-09 08:45:00|1606.4|1605.8|1607.2|1606.8|1607.2|1606.8|1606.4|1605.8|3903
1612860310000|2021-02-09 08:45:10|1607.4|1607|1607|1606.6|1607.6|1607|1607|1606.6|3071
1612860320000|2021-02-09 08:45:20|1607.2|1606.8|1607.2|1606.6|1607.2|1607|1607|1606.4|13786
1612860330000|2021-02-09 08:45:30|1607|1606.4|1605.6|1605.4|1607.2|1606.4|1605.4|1605.2|10009
1612860340000|2021-02-09 08:45:40|1605.8|1605.2|1606|1605.6|1606|1605.6|1605.6|1605.2|0
1612860350000|2021-02-09 08:45:50|1606.2|1605.8|1605.8|1605.6|1606.2|1605.8|1605.4|1605.2|2591
1612860360000|2021-02-09 08:46:00|1606|1605.8|1607|1606.6|1607|1606.6|1606|1605.8|1577
1612860370000|2021-02-09 08:46:10|1606.8|1606.4|1606.8|1606.6|1607.2|1607|1606.8|1606.4|3042
1612860380000|2021-02-09 08:46:20|1607|1606.8|1607.4|1607|1607.6|1607.4|1607|1606.8|960
1612860390000|2021-02-09 08:46:30|1607.2|1607.2|1607.8|1607.4|1607.8|1607.6|1607.2|1607|1014
1612860400000|2021-02-09 08:46:40|1607.6|1607.2|1608.6|1607.8|1609|1608.2|1607.2|1607|80888
1612860410000|2021-02-09 08:46:50|1608.4|1608|1608.4|1608|1608.6|1608.4|1608.2|1607.8|8635
1612860420000|2021-02-09 08:47:00|1608.2|1607.8|1608.4|1607.8|1608.4|1608.2|1608|1607.8|6651
1612860430000|2021-02-09 08:47:10|1608.2|1608|1608.2|1607.6|1608.6|1608.4|1607.8|1607.6|4657
1612860440000|2021-02-09 08:47:20|1608.4|1607.8|1608.4|1608|1608.8|1608.4|1608.4|1607.8|3101
1612860450000|2021-02-09 08:47:30|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608|1607.6|200
1612860460000|2021-02-09 08:47:40|1608.4|1608|1608|1607.8|1608.4|1608.2|1608|1607.8|17309
1612860470000|2021-02-09 08:47:50|1608.2|1608|1608|1607.8|1608.8|1608.4|1607.2|1607|14140
1612860480000|2021-02-09 08:48:00|1608.2|1608|1608.4|1608|1608.6|1608.2|1608.2|1607.8|1864
1612860490000|2021-02-09 08:48:10|1608.2|1607.8|1608.2|1607.8|1608.4|1608|1608|1607.6|925
1612860500000|2021-02-09 08:48:20|1607.8|1607.6|1608.4|1607.8|1608.4|1608|1607.6|1607.2|3007
1612860510000|2021-02-09 08:48:30|1608.6|1608|1608.6|1608.4|1608.8|1608.4|1608.6|1608|3000
1612860520000|2021-02-09 08:48:40|1608.8|1608.6|1608.8|1608.4|1608.8|1608.6|1608.8|1608.4|617
1612860530000|2021-02-09 08:48:50|1609|1608.6|1609|1608.6|1609|1608.8|1608.8|1608.4|1145
1612860540000|2021-02-09 08:49:00|1608.8||1609||1609||1608.8||922
1612860550000|2021-02-09 08:49:10|1609.2|1608.8|1609.2|1608.8|1609.4|1609.2|1609|1608.8|2791
1612860560000|2021-02-09 08:49:20|1609.4|1609|1609.6|1609.4|1609.8|1609.4|1609.4|1609|8544
1612860570000|2021-02-09 08:49:30|1609.8|1609.6|1609.8|1609.6|1610.2|1610|1609.8|1609.6|23195
1612860580000|2021-02-09 08:49:40|1610|1609.8|1610.6|1610.4|1610.8|1610.4|1609.8|1609.6|7503
1612860590000|2021-02-09 08:49:50|1610.8|1610.2|1610.2|1609.8|1610.8|1610.4|1610.2|1609.8|8834
1612860600000|2021-02-09 08:50:00|1610|1609.6|1609.8|1609.2|1610.2|1609.8|1609.2|1609|1586
1612860610000|2021-02-09 08:50:10|1609.4|1609|1609.2|1609|1609.8|1609|1609|1608.8|12626
1612860620000|2021-02-09 08:50:20|1609.4|1609.2|1609.2|1608.6|1609.6|1609.2|1608.6|1608.4|8548
1612860630000|2021-02-09 08:50:30|1609.4|1608.8|1608.6|1608.4|1609.4|1608.8|1608.6|1608.2|1811
1612860640000|2021-02-09 08:50:40|1608.8|1608.6|1609.4|1609|1609.6|1609.2|1608.8|1608.4|5049
1612860650000|2021-02-09 08:50:50|1609.6|1609.2|1610|1609.8|1610|1609.8|1609.6|1609|4435
1612860660000|2021-02-09 08:51:00|1609.8|1609.6|1609.8|1609.4|1610.4|1610|1609.6|1609.2|7543
1612860670000|2021-02-09 08:51:10|1609.6|1609.2|1609.6|1609.4|1609.6|1609.4|1609.6|1609.2|525
1612860680000|2021-02-09 08:51:20|1609.4|1609.2|1610|1609.6|1610|1609.6|1609.4|1609.2|1398
1612860690000|2021-02-09 08:51:30|1610.2|1609.8|1611|1610.2|1611.6|1611.2|1610.2|1609.6|15020
1612860700000|2021-02-09 08:51:40|1610.8|1610|1610.8|1610.4|1610.8|1610.4|1610.4|1610|1297
1612860710000|2021-02-09 08:51:50|1611|1610.6|1611.2|1610.8|1611.2|1611|1611|1610.6|4489
1612860720000|2021-02-09 08:52:00|1611|1611|1611.2|1610.6|1611.4|1611.2|1611|1610.6|5104
1612860730000|2021-02-09 08:52:10|1611.4|1610.8|1611.4|1610.8|1611.4|1610.8|1611.4|1610.8|0
1612860740000|2021-02-09 08:52:20|1611.6|1611|1611.6|1611.2|1611.8|1611.4|1611.4|1611|4826
1612860750000|2021-02-09 08:52:30|1611.8|1611.4|1612.4|1612|1612.4|1612.2|1611|1610.8|19285
1612860760000|2021-02-09 08:52:40|1612.2|1612.2|1611.8|1611.4|1612.4|1612.2|1611.6|1611.2|9518
1612860770000|2021-02-09 08:52:50|1611.6|1611.2|1611.6|1611.2|1611.8|1611.2|1610.8|1610.6|20812
1612860780000|2021-02-09 08:53:00|1611.8|1611.4|1612.6|1612|1612.8|1612.6|1611.8|1611.4|3115
1612860790000|2021-02-09 08:53:10|1612.8|1612.4|1612.8|1612.4|1613|1612.8|1612.6|1612.4|7563
1612860800000|2021-02-09 08:53:20|1613|1612.6|1613|1612.6|1613.2|1612.8|1612.8|1612.4|8342
1612860810000|2021-02-09 08:53:30|1613.2|1612.8|1613.6|1613|1613.8|1613.6|1613|1612.8|12254
1612860820000|2021-02-09 08:53:40|1613.4|1613.2|1613.6|1613.4|1613.8|1613.4|1613.2|1613.2|2692
1612860830000|2021-02-09 08:53:50|1614|1613.8|1614|1613.8|1614.4|1614|1614|1613.6|3649
1612860840000|2021-02-09 08:54:00|1613.8|1613.6|1614.4|1614|1614.6|1614.4|1613.8|1613.6|10990
1612860850000|2021-02-09 08:54:10|1615|1614.2|1614.8|1614.4|1615|1614.6|1614.2|1613.8|21249
1612860860000|2021-02-09 08:54:20|1614.6|1614.2|1614.4|1614|1614.6|1614.4|1614.4|1614|3278
1612860870000|2021-02-09 08:54:30|1614.6|1614.2|1615.2|1614.8|1615.2|1615|1614.6|1614.2|14040
1612860880000|2021-02-09 08:54:40|1615.4|1615|1615|1614.8|1615.4|1615.2|1614.8|1614.6|16919
1612860890000|2021-02-09 08:54:50|1615.2|1615|1615.2|1614.8|1615.4|1615.2|1614.8|1614.6|14428
1612860900000|2021-02-09 08:55:00|1615.4|1615|1614.6|1614.2|1615.4|1615|1614.2|1614|9720
1612860910000|2021-02-09 08:55:10|1614.4|1614|1615|1614.4|1615|1614.6|1614.4|1614|11780
1612860920000|2021-02-09 08:55:20|1614.8|1614.6|1613.8|1613.4|1615|1614.8|1613.6|1613.2|77153
1612860930000|2021-02-09 08:55:30|1614|1613.6|1615.4|1615.2|1615.4|1615.2|1613.6|1613.4|53570
1612860940000|2021-02-09 08:55:40|1615.6|1615.4|1615.8|1615.6|1616|1615.6|1615.6|1615.2|6528
1612860950000|2021-02-09 08:55:50|1615.6|1615.4|1615.4|1614.8|1615.6|1615.4|1615|1614.8|8273
1612860960000|2021-02-09 08:56:00|1615.6|1615|1615.6|1615.4|1615.8|1615.4|1615.2|1615|4742
1612860970000|2021-02-09 08:56:10|1615.8|1615.2|1616|1615.6|1616|1615.8|1615.6|1615.2|8861
1612860980000|2021-02-09 08:56:20|1616.2|1615.8|1616.6|1616.4|1616.6|1616.4|1616|1615.8|27610
1612860990000|2021-02-09 08:56:30|1616.8|1616.6|1617.2|1617|1617.4|1617.2|1616.8|1616.6|18708
1612861000000|2021-02-09 08:56:40|1617|1616.8|1616.6|1616.4|1617.4|1617|1616.6|1616.4|12930
1612861010000|2021-02-09 08:56:50|1616.4|1616.2|1617|1616.6|1617|1616.6|1616.4|1616.2|8043
1612861020000|2021-02-09 08:57:00|1616.8|1616.8|1617|1616.6|1617|1616.8|1616.4|1616.2|8316
1612861030000|2021-02-09 08:57:10|1616.8|1616.4|1617|1616.6|1617|1616.8|1616.6|1616.4|6252
1612861040000|2021-02-09 08:57:20|1616.8|1616.8|1617|1616.6|1617|1616.8|1616.8|1616.6|3137
1612861050000|2021-02-09 08:57:30|1616.8|1616.4|1615.2|1614.8|1617|1616.6|1615.2|1614.8|19348
1612861060000|2021-02-09 08:57:40|1615.4|1615|1616.4|1616|1616.4|1616|1615.2|1614.8|12773
1612861070000|2021-02-09 08:57:50|1616.2|1615.8|1616.4|1616|1616.4|1616|1616|1615.8|6160
1612861080000|2021-02-09 08:58:00|1616.2|1616.2|1615.4|1615.2|1616.4|1616.2|1615.4|1615.2|6247
1612861090000|2021-02-09 08:58:10|1615.6||1615.8||1615.8||1615.4||64
1612861100000|2021-02-09 08:58:20|1615.6|1615.4|1616|1615.8|1616.4|1615.8|1615.4|1615.2|19350
1612861110000|2021-02-09 08:58:30|1615.8|1615.6|1616.8|1616.4|1616.8|1616.4|1615.4|1615.2|8697
1612861120000|2021-02-09 08:58:40|1617|1616.6|1617.6|1617.2|1617.6|1617.4|1617|1616.4|9340
1612861130000|2021-02-09 08:58:50|1617.4|1617.4|1617.8|1617.6|1617.8|1617.6|1617.2|1617|7459
1612861140000|2021-02-09 08:59:00|1618|1617.4|1616.6|1616.2|1618|1617.6|1616.6|1616.2|17230
1612861150000|2021-02-09 08:59:10|1616.8|1616.4|1617|1616.6|1617|1616.8|1616.6|1616.4|9548
1612861160000|2021-02-09 08:59:20|1617.2|1616.8|1617.4|1617.2|1617.4|1617.2|1617|1616.6|2388
1612861170000|2021-02-09 08:59:30|1617.2|1617|1616.8|1616.4|1617.4|1617|1616.8|1616.4|4637
1612861180000|2021-02-09 08:59:40|1616.6|1616.2|1616.6|1616.2|1616.6|1616.4|1616.6|1616.2|613
1612861190000|2021-02-09 08:59:50|1616.4|1616|1616|1615.6|1616.6|1616|1615.8|1615.4|8001
1612861200000|2021-02-09 09:00:00|1615.8|1615.8|1615|1614.4|1615.8|1615.8|1614.8|1614.4|5412
1612861210000|2021-02-09 09:00:10|1615.2|1614.6|1615.8|1615.2|1615.8|1615.4|1615.2|1614.4|4906
1612861220000|2021-02-09 09:00:20|1615.6|1615|1614.8|1614.4|1615.8|1615|1614.8|1614.4|3080
1612861230000|2021-02-09 09:00:30|1615|1614.6|1614.8|1614.4|1615|1614.8|1614.6|1614.4|1038
1612861240000|2021-02-09 09:00:40|1614.6|1614.2|1614.4|1614|1614.6|1614.4|1614.2|1614|1938
1612861250000|2021-02-09 09:00:50|1614.6|1613.8|1615|1614.6|1615|1614.8|1614.2|1613.8|4119
1612861260000|2021-02-09 09:01:00|1614.8|1614.4|1613.8|1613.4|1615|1614.4|1613.6|1613.4|8417
1612861270000|2021-02-09 09:01:10|1613.6|1613.2|1612|1611.8|1613.8|1613.2|1612|1611.8|19718
1612861280000|2021-02-09 09:01:20|1612.2|1612|1612|1611.8|1612.4|1612.2|1611.6|1611.4|12566
1612861290000|2021-02-09 09:01:30|1612.2|1612|1612.4|1612.2|1612.6|1612.4|1611.8|1611.6|11061
1612861300000|2021-02-09 09:01:40|1612.6|1612.4|1612|1611.6|1612.6|1612.4|1612|1611.6|9122
1612861310000|2021-02-09 09:01:50|1611.8|1611.4|1612.2|1611.8|1612.2|1612|1611.6|1611.4|5347
1612861320000|2021-02-09 09:02:00|1612|1611.6|1611.8|1611.4|1612|1611.8|1611.6|1611.2|3013
1612861330000|2021-02-09 09:02:10|1612|1611.6|1612.6|1612.2|1612.6|1612.4|1612|1611.4|3711
1612861340000|2021-02-09 09:02:20|1612.8|1612.4|1612.8|1612.4|1613.2|1612.8|1612.6|1612.4|7611
1612861350000|2021-02-09 09:02:30|1613|1612.6|1613.2|1613|1613.2|1613|1613|1612.6|11358
1612861360000|2021-02-09 09:02:40|1613.4|1613.2|1613.8|1613.2|1613.8|1613.6|1613.4|1613.2|3065
1612861370000|2021-02-09 09:02:50|1613.6|1613.4|1613.8|1613.4|1614.4|1614|1613.6|1613.4|9987
1612861380000|2021-02-09 09:03:00|1613.6|1613.6|1614|1613.6|1614|1613.8|1613.6|1613.2|3478
1612861390000|2021-02-09 09:03:10|1613.8|1613.4|1613.8|1613.4|1613.8|1613.6|1613.6|1613.2|1738
1612861400000|2021-02-09 09:03:20||1613.2||1613.2||1613.2||1613.2|0
1612861410000|2021-02-09 09:03:30|1613.6|1613.4|1613.6|1613.2|1613.6|1613.6|1613.2|1613|6047
1612861420000|2021-02-09 09:03:40|1613.4|1613|1613|1612.6|1613.4|1613|1612.8|1612.6|6003
1612861430000|2021-02-09 09:03:50||1612.8||1612.8||1612.8||1612.6|1266
1612861440000|2021-02-09 09:04:00|1612.8|1612.6|1614.4|1614|1614.4|1614.2|1612.6|1612.4|17161
1612861450000|2021-02-09 09:04:10|1614.2|1613.8|1614.6|1614.2|1614.6|1614.4|1614|1613.8|2347
1612861460000|2021-02-09 09:04:20|1614.8|1614.4|1615.6|1615.4|1615.6|1615.4|1614.8|1614.4|35228
1612861470000|2021-02-09 09:04:30|1615.4|1615.2|1614.6|1614.4|1615.6|1615.4|1614.6|1614.2|11997
1612861480000|2021-02-09 09:04:40|1614.8|1614.6|1615.2|1614.8|1615.4|1614.8|1614.8|1614.4|2872
1612861490000|2021-02-09 09:04:50|1615.4|1615|1615.6|1615|1615.6|1615.2|1615.4|1614.8|3126
1612861500000|2021-02-09 09:05:00|1615.4|1614.8|1615.4|1614.8|1615.6|1615|1614.8|1614.4|7537
1612861510000|2021-02-09 09:05:10|1615.2|1615|1615|1614.8|1615.4|1615|1615|1614.8|671
1612861520000|2021-02-09 09:05:20|1615.2|1615|1615.6|1615.4|1615.8|1615.6|1615.2|1615|7479
1612861530000|2021-02-09 09:05:30|1615.8|1615.6|1617.4|1617|1617.4|1617.2|1615.8|1615.6|11519
1612861540000|2021-02-09 09:05:40|1617.2|1617.2|1617.4|1617.2|1617.4|1617.2|1616.6|1616.2|14503
1612861550000|2021-02-09 09:05:50|1617.2|1617|1617.4|1617|1617.4|1617.2|1617|1616.8|10463
1612861560000|2021-02-09 09:06:00|1617.2|1616.8|1617|1616.6|1617.2|1616.8|1616.8|1616.6|5518
1612861570000|2021-02-09 09:06:10|1616.8|1616.4|1615.6|1615.2|1616.8|1616.4|1615.2|1615|23462
1612861580000|2021-02-09 09:06:20|1615.4|1615|1615.4|1615.2|1615.6|1615.2|1615.2|1615|3416
1612861590000|2021-02-09 09:06:30|1615.6|1615.4|1614.8|1614.4|1615.6|1615.4|1614.4|1614|20228
1612861600000|2021-02-09 09:06:40|1615|1614.6|1614.8|1614.4|1615.2|1615|1614.6|1614.4|9707
1612861610000|2021-02-09 09:06:50|1614.6|1614.6|1615|1614.6|1615|1614.8|1614.6|1614.4|109
1612861620000|2021-02-09 09:07:00|1614.8|1614.4|1614.8|1614.4|1615|1614.6|1614.2|1614|17435
1612861630000|2021-02-09 09:07:10|1615|1614.6|1615|1614.8|1615.6|1615.4|1615|1614.6|10685
1612861640000|2021-02-09 09:07:20|1615.2|1615|1615|1614.6|1615.4|1615|1615|1614.6|1000
1612861650000|2021-02-09 09:07:30|1614.8|1614.4|1613.8|1613.4|1615.4|1614.8|1613.8|1613.2|25139
1612861660000|2021-02-09 09:07:40|1613.4|1613.2|1612.4|1612|1613.8|1613.2|1612.4|1612|1310
1612861670000|2021-02-09 09:07:50|1612.2|1611.8|1610.8|1610.4|1612.4|1611.8|1609.8|1609.6|20897
1612861680000|2021-02-09 09:08:00|1610.6|1610.6|1610.8|1610.4|1610.8|1610.6|1610.4|1610|2794
1612861690000|2021-02-09 09:08:10|1610.6|1610.2|1610.8|1610.4|1610.8|1610.4|1610.6|1610.2|0
1612861700000|2021-02-09 09:08:20|1610.6|1610.2|1611.2|1610.6|1611.6|1611.4|1610.4|1610.2|10530
1612861710000|2021-02-09 09:08:30|1611|1610.8|1611.2|1610.6|1611.2|1610.8|1610.8|1610.4|2953
1612861720000|2021-02-09 09:08:40|1611|1610.4|1611.8|1611.2|1611.8|1611.6|1610.8|1610.4|4192
1612861730000|2021-02-09 09:08:50|1612|1611.4|1611.4|1611.2|1612.4|1612.2|1611.4|1611.2|25686
1612861740000|2021-02-09 09:09:00|1611.2|1611|1611.6|1611.4|1611.6|1611.4|1611|1610.4|2099
1612861750000|2021-02-09 09:09:10|1611.8||1611.8||1611.8||1611.8||300
1612861760000|2021-02-09 09:09:20|1611.6|1611.2|1611.6|1611.2|1611.6|1611.4|1611.4|1611.2|849
1612861770000|2021-02-09 09:09:30|1611.8|1611.4|1611.6|1611.4|1611.8|1611.4|1611.6|1611.2|21482
1612861780000|2021-02-09 09:09:40|1611.8|1611.2|1611.4|1611.2|1611.8|1611.2|1611.4|1611.2|5010
1612861790000|2021-02-09 09:09:50|1611.6|1611.4|1611.2|1611|1611.6|1611.4|1611.2|1611|6214
1612861800000|2021-02-09 09:10:00|1611|1610.8|1610.4|1610|1611|1610.8|1610.2|1610|787
1612861810000|2021-02-09 09:10:10|1610.6|1610.2|1610.4|1610|1610.6|1610.4|1610.4|1610|4039
1612861820000|2021-02-09 09:10:20|1610.2|1609.8|1609.4|1609.2|1610.2|1609.8|1609.4|1609.2|4358
1612861830000|2021-02-09 09:10:30|1609.6|1609.4|1610|1609.6|1610|1609.8|1609.6|1609.4|4883
1612861840000|2021-02-09 09:10:40|1609.8|1609.4|1610|1609.4|1610|1609.6|1609.6|1609.4|1663
1612861850000|2021-02-09 09:10:50|1609.8|1609|1611.8|1611.4|1611.8|1611.4|1609.6|1609|28502
1612861860000|2021-02-09 09:11:00|1611.6|1611.2|1611|1610.8|1611.6|1611.2|1611|1610.8|1660
1612861870000|2021-02-09 09:11:10|1610.8|1610.6|1610.6|1610.4|1611.2|1610.6|1610.6|1610.2|5121
1612861880000|2021-02-09 09:11:20|1610.4|1610.2|1610.4|1610|1611|1610.6|1609.6|1609.4|6079
1612861890000|2021-02-09 09:11:30|1610.2|1609.8|1610.8|1610.4|1610.8|1610.6|1610.2|1609.8|2498
1612861900000|2021-02-09 09:11:40|1610.6|1610.2|1610.6|1610|1610.6|1610.4|1610.6|1610|5000
1612861910000|2021-02-09 09:11:50|1610.4|1610.2|1610.8|1610.6|1610.8|1610.6|1610.2|1610.2|1768
1612861920000|2021-02-09 09:12:00|1610.6|1610.4|1610.4|1610.2|1610.6|1610.4|1610.4|1610|1240
1612861930000|2021-02-09 09:12:10|1610.6|1610|1609.8|1609.4|1610.6|1610.4|1609.4|1608.8|10275
1612861940000|2021-02-09 09:12:20|1610|1609.6|1610.4|1610|1610.4|1610.2|1610|1609.4|3232
1612861950000|2021-02-09 09:12:30|1610.2|1609.8|1610.6|1610.2|1610.6|1610.4|1610|1609.8|1393
1612861960000|2021-02-09 09:12:40|1610.4|1610|1610.2|1610|1610.4|1610|1610|1609.6|1537
1612861970000|2021-02-09 09:12:50|1610|1609.8|1610|1609.8|1610|1609.8|1610|1609.8|516
1612861980000|2021-02-09 09:13:00|1609.8|1609.6|1609.6|1609|1609.8|1609.6|1609.2|1609|2443
1612861990000|2021-02-09 09:13:10|1609.4|1609.2|1609.6|1609|1609.6|1609.2|1609.4|1609|0
1612862000000|2021-02-09 09:13:20|1609.8|1609.4|1609.2|1608.4|1609.8|1609.4|1608.6|1608.4|3907
1612862010000|2021-02-09 09:13:30|1609.4|1608.6|1609|1608.8|1609.4|1609.2|1608.4|1608|14855
1612862020000|2021-02-09 09:13:40|1608.8|1608.6|1608.6|1608|1608.8|1608.6|1608.2|1608|621
1612862030000|2021-02-09 09:13:50|1608.8|1608.2|1608.8|1608.2|1608.8|1608.4|1608.6|1608|2167
1612862040000|2021-02-09 09:14:00|1609|1608.4|1608.6|1608.2|1609|1608.6|1608.6|1608.2|3786
1612862050000|2021-02-09 09:14:10|1608.4|1608|1608.2|1607.4|1608.4|1608|1608.2|1607.4|2581
1612862060000|2021-02-09 09:14:20|1608|1607.2|1607.8|1607.4|1608|1607.4|1607.8|1607.2|1300
1612862070000|2021-02-09 09:14:30|1607.6|1607.6|1607.8|1607.4|1607.8|1607.6|1607.6|1607.4|618
1612862080000|2021-02-09 09:14:40|1607.6|1607.2|1608.2|1608|1608.2|1608|1607.4|1607.2|11392
1612862090000|2021-02-09 09:14:50|1608.4|1608.2|1608.2|1607.8|1608.8|1608.6|1608.2|1607.8|8650
1612862100000|2021-02-09 09:15:00|1608|1607.6|1607.4|1607|1608.2|1607.6|1607.4|1607|4159
1612862110000|2021-02-09 09:15:10|1607.2|1606.8|1606.6|1606.4|1607.4|1606.8|1606.6|1606.4|4078
1612862120000|2021-02-09 09:15:20|1606.4|1606.2|1605.8|1605.6|1606.4|1606.2|1605.6|1605.4|5400
1612862130000|2021-02-09 09:15:30|1605.6|1605.4|1606.4|1606|1606.8|1606.6|1605.6|1605.2|7006
1612862140000|2021-02-09 09:15:40|1606.2|1605.8|1605.8|1605.4|1606.2|1605.8|1605.8|1605.4|5350
1612862150000|2021-02-09 09:15:50|1606|1605.6|1604.6|1604|1606|1605.6|1604.6|1604|17164
1612862160000|2021-02-09 09:16:00|1604.4|1604.2|1604.2|1603.6|1604.6|1604.4|1604.2|1603.6|1583
1612862170000|2021-02-09 09:16:10|1604|1603.8|1603.6|1603.2|1604|1603.8|1603.2|1603|6947
1612862180000|2021-02-09 09:16:20|1603.4|1603|1604.2|1604|1604.2|1604|1603.4|1603|5386
1612862190000|2021-02-09 09:16:30|1604.4|1604.2|1604|1603.8|1605|1604.6|1604|1603.8|10785
1612862200000|2021-02-09 09:16:40|1604.2|1604|1604.2|1603.8|1604.2|1604|1604|1603.8|1090
1612862210000|2021-02-09 09:16:50|1604.4|1604|1604.2|1603.6|1604.6|1604.4|1603.8|1603|9980
1612862220000|2021-02-09 09:17:00|1604|1603.4|1604|1603.6|1604|1603.8|1603.8|1603.2|2500
1612862230000|2021-02-09 09:17:10|1604.2|1603.8|1604.4|1603.8|1604.4|1604|1604|1603.6|2921
1612862240000|2021-02-09 09:17:20|1604.6|1604|1604.6|1604.2|1604.6|1604.2|1604.6|1603.8|350
1612862250000|2021-02-09 09:17:30|1604.4|1604|1604.8|1604.6|1605|1604.8|1604.2|1604|5861
1612862260000|2021-02-09 09:17:40|1605|1604.8|1604.8|1604.6|1605|1604.8|1604.8|1604.6|1580
1612862270000|2021-02-09 09:17:50|1604.6|1604.4|1604.6|1604.2|1605|1604.4|1604.4|1604.2|3588
1612862280000|2021-02-09 09:18:00||1604||1604.2||1604.2||1604|0
1612862290000|2021-02-09 09:18:10|1604.4|1604|1604.6|1604.2|1604.6|1604.4|1604.2|1604|347
1612862300000|2021-02-09 09:18:20|1604.4|1604.4|1603.6|1603.2|1604.4|1604.4|1603.2|1603|5595
1612862310000|2021-02-09 09:18:30|1603.8|1603|1602.2|1601.6|1603.8|1603|1602.2|1601.6|2223
1612862320000|2021-02-09 09:18:40|1602.4|1601.8|1601.8|1601.6|1602.4|1602|1601.8|1601.6|2063
1612862330000|2021-02-09 09:18:50|1601.6|1601.4|1601.6|1601|1601.6|1601.4|1601.2|1601|1386
1612862340000|2021-02-09 09:19:00|1601.4|1600.8|1600.4|1600|1601.6|1600.8|1600.2|1600|7436
1612862350000|2021-02-09 09:19:10|1600.2|1599.6|1598.2|1598|1600.4|1599.8|1598.2|1598|22133
1612862360000|2021-02-09 09:19:20|1598.4|1598.2|1597.8|1597.4|1598.4|1598.2|1597.8|1597.4|11803
1612862370000|2021-02-09 09:19:30|1598|1597.2|1597.4|1597|1598.2|1597.8|1597.2|1596.6|6441
1612862380000|2021-02-09 09:19:40|1597.2|1596.8|1596.6|1596|1597.2|1596.8|1596.6|1596|5316
1612862390000|2021-02-09 09:19:50|1596.8|1596.2|1597|1596.2|1597|1596.2|1596.8|1596|0
1612862400000|2021-02-09 09:20:00|1597.2|1596.8|1597|1596|1597.6|1597.2|1596.8|1596|10865
1612862410000|2021-02-09 09:20:10|1596.8|1596.2|1595.8|1595.2|1596.8|1596.2|1595.6|1595|22965
1612862420000|2021-02-09 09:20:20|1595.6|1595.6|1596.6|1596.2|1596.8|1596.6|1595.6|1595.2|15826
1612862430000|2021-02-09 09:20:30|1596.8|1596|1596.8|1596.4|1596.8|1596.4|1596.2|1595.6|7244
1612862440000|2021-02-09 09:20:40|1596.6|1596.6|1596.4|1595.6|1597|1596.8|1596.2|1595.6|6101
1612862450000|2021-02-09 09:20:50|1596.2|1595.8|1596.6|1596|1596.6|1596.2|1596.2|1595.8|292
1612862460000|2021-02-09 09:21:00|1596.4|1596.2|1596|1595.2|1596.4|1596.2|1596|1595.2|353
1612862470000|2021-02-09 09:21:10|1596.2|1595.4|1595.6|1595.2|1596.4|1596|1594.8|1594|8931
1612862480000|2021-02-09 09:21:20|1595.8|1595.4|1595.8|1595.2|1596|1595.8|1595.6|1595.2|3460
1612862490000|2021-02-09 09:21:30|1596|1595.4|1596.2|1596|1597|1596.4|1595.8|1595.4|19078
1612862500000|2021-02-09 09:21:40|1596|1595.8|1595.6|1595.2|1596|1595.8|1595.6|1595.2|3018
1612862510000|2021-02-09 09:21:50|1596|1595.4|1596.2|1596|1596.4|1596.2|1596|1595.4|4031
1612862520000|2021-02-09 09:22:00|1596.4|1595.8|1596.2|1596|1596.6|1596.2|1595.4|1595|23289
1612862530000|2021-02-09 09:22:10|1596.4|1595.8|1596.4|1596.2|1596.8|1596.6|1596.4|1595.8|10330
1612862540000|2021-02-09 09:22:20|1596.6|1596|1596.8|1596.6|1597|1596.6|1596.4|1596|6854
1612862550000|2021-02-09 09:22:30|1596.6|1596.4|1596.6|1596|1597|1596.6|1596.6|1596|2523
1612862560000|2021-02-09 09:22:40|1596.8|1596.2|1597|1596.4|1597|1596.6|1596.8|1596.2|1518
1612862570000|2021-02-09 09:22:50|1596.8|1596.8|1597.6|1597.4|1597.8|1597.6|1596.8|1596.8|10830
1612862580000|2021-02-09 09:23:00|1597.8|1597.8|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|6715
1612862590000|2021-02-09 09:23:10|1598|1597.6|1598.4|1598|1598.4|1598|1597.8|1597.6|10459
1612862600000|2021-02-09 09:23:20|1598.2|1597.8|1597|1596.6|1598.2|1597.8|1596.8|1596.6|5554
1612862610000|2021-02-09 09:23:30|1596.8|1596.8|1597.2|1597|1597.2|1597|1596.8|1596.6|802
1612862620000|2021-02-09 09:23:40|1597|1596.8|1596.6|1596.2|1597|1596.8|1596.4|1596|836
1612862630000|2021-02-09 09:23:50|1596.8|1596.4|1596.6|1596.4|1596.8|1596.6|1596.6|1596.2|2898
1612862640000|2021-02-09 09:24:00|1596.4|1596.2|1596.4|1596|1596.4|1596.2|1596.4|1596|1006
1612862650000|2021-02-09 09:24:10|1596.2|1595.8|1597|1596.4|1597|1596.4|1595.8|1595.6|23160
1612862660000|2021-02-09 09:24:20|1597.2|1596.6|1597.4|1597|1597.6|1597.2|1597.2|1596.6|5124
1612862670000|2021-02-09 09:24:30|1597.6|1597.2|1597.4|1596.8|1597.6|1597.2|1597.4|1596.6|2386
1612862680000|2021-02-09 09:24:40|1597.2|1596.6|1597.2|1596.8|1597.4|1596.8|1596.8|1596.6|785
1612862690000|2021-02-09 09:24:50|1597.4|1597|1597.4|1597|1597.4|1597.2|1597.2|1597|1087
1612862700000|2021-02-09 09:25:00|1597.6|1597.2|1597.4|1597|1597.6|1597.4|1597.4|1597|3133
1612862710000|2021-02-09 09:25:10|1597.6|1597.2|1597|1596.6|1597.6|1597.2|1597|1596.4|4232
1612862720000|2021-02-09 09:25:20|1596.8|1596.8|1596|1595.4|1597|1596.8|1596|1595.2|10537
1612862730000|2021-02-09 09:25:30|1596.2|1595.6|1597.6|1597.2|1597.6|1597.2|1596.2|1595.4|12997
1612862740000|2021-02-09 09:25:40|||||||||688
1612862750000|2021-02-09 09:25:50|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|1597.6|1597.2|1596
1612862760000|2021-02-09 09:26:00|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.4|1597|297
1612862770000|2021-02-09 09:26:10|1597.2|1597.2|1597|1596.6|1597.2|1597.2|1597|1596.2|2293
1612862780000|2021-02-09 09:26:20|1597.2|1596.8|1596.8|1596.6|1597.2|1597|1596.6|1596.2|8610
1612862790000|2021-02-09 09:26:30|1596.6|1596.4|1597.2|1596.6|1597.2|1596.8|1596.6|1596.2|4908
1612862800000|2021-02-09 09:26:40|1597|1596.8|1597.4|1597.2|1597.6|1597.4|1596.8|1596.8|5905
1612862810000|2021-02-09 09:26:50|1597.6|1597.4|1597.8|1597.6|1598|1597.6|1597.4|1597|12085
1612862820000|2021-02-09 09:27:00|1598|1597.8|1597.6|1597.4|1598.2|1597.8|1597.4|1597.2|6177
1612862830000|2021-02-09 09:27:10|1597.8|1597.6|1598.4|1598|1598.4|1598|1597.6|1597.4|14985
1612862840000|2021-02-09 09:27:20|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1598.4|1598|5250
1612862850000|2021-02-09 09:27:30|1598.4|1598|1598.2|1598|1598.6|1598.2|1597.8|1597.6|5278
1612862860000|2021-02-09 09:27:40|1598|1597.8|1597.8|1597.6|1598.2|1597.8|1597.8|1597.6|2763
1612862870000|2021-02-09 09:27:50|1597.6|1597.4|1597.4|1597|1597.6|1597.4|1596.8|1596.6|6387
1612862880000|2021-02-09 09:28:00|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1596.8|1596.6|3589
1612862890000|2021-02-09 09:28:10|1597.2|1596.8|1597.8|1597.4|1597.8|1597.6|1597.2|1596.8|1173
1612862900000|2021-02-09 09:28:20|1598|1597.6|1598.4|1598|1598.4|1598.2|1598|1597.4|1645
1612862910000|2021-02-09 09:28:30|1598.2|1597.8|1598.6|1598.2|1598.6|1598.4|1598|1597.8|4413
1612862920000|2021-02-09 09:28:40|1598.8|1598.4|1599.2|1599|1599.2|1599|1598|1597.8|25313
1612862930000|2021-02-09 09:28:50|1599.4|1599.2|1600|1599.6|1600|1599.8|1599.4|1599|6548
1612862940000|2021-02-09 09:29:00|1599.8|1599.4|1599.4|1599|1600|1599.8|1599.2|1599|10821
1612862950000|2021-02-09 09:29:10|1599.2|1598.8|1598.8|1598.4|1599.4|1598.8|1598.8|1598.4|4679
1612862960000|2021-02-09 09:29:20|1598.6|1598.6|1598.6|1598.2|1598.8|1598.6|1598.2|1598|5954
1612862970000|2021-02-09 09:29:30|1598.8|1598.4|1600|1599.8|1600|1599.8|1598.8|1598.4|3870
1612862980000|2021-02-09 09:29:40|1599.8|1599.6|1600|1599.6|1600|1599.8|1599.8|1599.6|3119
1612862990000|2021-02-09 09:29:50||1599.8||1599.8||1599.8||1599.6|573
1612863000000|2021-02-09 09:30:00|1599.8|1599.6|1600.2|1599.8|1600.4|1600|1599.8|1599.6|16541
1612863010000|2021-02-09 09:30:10|1600|1599.6|1599.8|1599.4|1600|1599.6|1599.4|1599|5565
1612863020000|2021-02-09 09:30:20|1599.6|1599.2|1599.2|1598.8|1599.8|1599.2|1598.8|1598.4|1052
1612863030000|2021-02-09 09:30:30|1599.4|1598.6|1599.4|1599|1599.8|1599.4|1599.2|1598.6|2279
1612863040000|2021-02-09 09:30:40|1599.6|1598.8|1599.2|1598.6|1599.6|1598.8|1598.8|1598.4|636
1612863050000|2021-02-09 09:30:50|1599|1598.8|1598.2|1598|1599.2|1598.8|1598.2|1598|1112
1612863060000|2021-02-09 09:31:00|1598.4|1598.2|1599.4|1598.6|1599.4|1598.8|1598.4|1598.2|1795
1612863070000|2021-02-09 09:31:10|1599.2|1598.8|1599.4|1598.6|1599.4|1598.8|1599|1598.6|691
1612863080000|2021-02-09 09:31:20|1599.2|1598.4|1598.4|1598|1599.2|1598.4|1598.4|1598|670
1612863090000|2021-02-09 09:31:30|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|60
1612863100000|2021-02-09 09:31:40|1598.8|1598.4|1598.6|1598.2|1599.2|1598.8|1598.6|1598.2|2373
1612863110000|2021-02-09 09:31:50|1598.4|1598|1598.6|1598|1598.6|1598.2|1598.2|1598|587
1612863130000|2021-02-09 09:32:10|1598.4||1598.2||1598.4||1598.2||0
1612863140000|2021-02-09 09:32:20|1598|1597.8|1597|1596.8|1598.2|1597.8|1596.6|1596.4|16219
1612863150000|2021-02-09 09:32:30|1596.8|1596.6|1596.6|1596.2|1596.8|1596.6|1596.4|1596.2|769
1612863160000|2021-02-09 09:32:40|1596.4|1596|1597|1596.4|1597|1596.4|1596|1595.6|4810
1612863170000|2021-02-09 09:32:50|1596.8|1596.2|1596.4|1596|1596.8|1596.2|1596.4|1596|2570
1612863180000|2021-02-09 09:33:00|1596.6|1596.2|1596.6|1596.2|1596.6|1596.4|1596.4|1596|2169
1612863190000|2021-02-09 09:33:10|1596.8|1596.4|1597|1596.6|1597.2|1597|1596.8|1596.4|2113
1612863200000|2021-02-09 09:33:20|1596.8|1596.4|1597.2|1596.8|1597.2|1597|1596.8|1596.4|358
1612863210000|2021-02-09 09:33:30|1597.4|1596.6|1597.2|1597|1597.4|1597.2|1597|1596.6|3542
1612863220000|2021-02-09 09:33:40|1597|1596.8|1595.6|1595.4|1597|1596.8|1595.6|1595.4|1050
1612863230000|2021-02-09 09:33:50|1595.8|1595.6|1595.8|1595.4|1596|1595.6|1595.6|1595.4|1279
1612863240000|2021-02-09 09:34:00|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595|7330
1612863250000|2021-02-09 09:34:10|1596|1595.6|1596.4|1596|1596.4|1596.2|1596|1595.6|7150
1612863260000|2021-02-09 09:34:20|1596.2|1595.8|1596.4|1595.8|1596.4|1596|1596.2|1595.8|1531
1612863270000|2021-02-09 09:34:30|1596.2|1595.6|1595.8|1595.4|1596.4|1595.6|1595.6|1595.2|2292
1612863280000|2021-02-09 09:34:40|1596|1595.6|1596|1595.6|1596.4|1595.8|1596|1595.6|4500
1612863290000|2021-02-09 09:34:50|1596.2|1595.8|1596.8|1596.4|1596.8|1596.6|1596.2|1595.8|2935
1612863300000|2021-02-09 09:35:00|1596.6|1596.2|1596.4|1596|1596.6|1596.4|1596.2|1596|3914
1612863310000|2021-02-09 09:35:10|1596.6|1596.2|1597.8|1597.2|1597.8|1597.6|1596.6|1596.2|5667
1612863320000|2021-02-09 09:35:20|1597.6|1597.4|1597.8|1597.4|1597.8|1597.4|1597.4|1597.2|1170
1612863330000|2021-02-09 09:35:30|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|666
1612863340000|2021-02-09 09:35:40|1597.8|1597.4|1598|1597.6|1598|1597.8|1597.8|1597.2|5782
1612863350000|2021-02-09 09:35:50|1597.8||1597.8||1597.8||1597.8||0
1612863360000|2021-02-09 09:36:00|1597.6|1597.4|1597.4|1597.2|1597.6|1597.4|1597.2|1596.6|3507
1612863370000|2021-02-09 09:36:10|1597.6|1597|1597.4|1597.2|1597.6|1597.4|1597.4|1597|1949
1612863380000|2021-02-09 09:36:20|||||||||500
1612863390000|2021-02-09 09:36:30|1597.2|1597|1596.8|1596.4|1597.2|1597|1596.6|1596.4|1083
1612863400000|2021-02-09 09:36:40|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.6|1596.2|1273
1612863410000|2021-02-09 09:36:50|1596.6|1596|1595.8|1595.2|1596.6|1596.2|1595.6|1595.2|3415
1612863420000|2021-02-09 09:37:00|1595.6|1595|1595.4|1595|1595.8|1595.2|1595.2|1595|519
1612863430000|2021-02-09 09:37:10|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.4|1595|0
1612863440000|2021-02-09 09:37:20||1595.4||1595.2||1595.4||1595.2|3
1612863450000|2021-02-09 09:37:30|1595.4|1595|1595.6|1595.2|1595.6|1595.4|1595.2|1595|3563
1612863460000|2021-02-09 09:37:40|1595.4|1595.4|1595.4|1595.2|1595.4|1595.4|1595.2|1595|515
1612863470000|2021-02-09 09:37:50|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|0
1612863480000|2021-02-09 09:38:00|1595.4|1595|1595.4|1595|1595.4|1595|1595.2|1595|0
1612863490000|2021-02-09 09:38:10||1595.2||1595.2||1595.2||1595.2|700
1612863500000|2021-02-09 09:38:20|1595.2|1595|1595.2|1594.8|1595.2|1595|1595|1594.6|8935
1612863510000|2021-02-09 09:38:30|1595.4|1595|1595.6|1595.2|1595.6|1595.2|1595.4|1594.8|882
1612863520000|2021-02-09 09:38:40|1595.4|1595|1595|1594.6|1595.6|1595.2|1595|1594.6|1285
1612863530000|2021-02-09 09:38:50|1595.2|1594.8|1595.8|1595.6|1595.8|1595.6|1595.2|1594.6|2401
1612863540000|2021-02-09 09:39:00|1596|1595.8|1596.4|1596|1596.6|1596.4|1595.8|1595.6|8846
1612863550000|2021-02-09 09:39:10|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1596|1595.6|0
1612863560000|2021-02-09 09:39:20|1595.8|1595.4|1595.6|1595|1595.8|1595.4|1595.2|1595|2221
1612863570000|2021-02-09 09:39:30|1595.4|1594.8|1595.4|1595|1595.4|1595|1595.2|1594.8|2000
1612863590000|2021-02-09 09:39:50|1595.2|1594.8|1595|1594.6|1595.4|1594.8|1594.4|1594.2|2429
1612863600000|2021-02-09 09:40:00|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1595|1594.6|10
1612863610000|2021-02-09 09:40:10|1594.8|1594.4|1594.4|1594|1594.8|1594.4|1594.4|1594|666
1612863620000|2021-02-09 09:40:20|1594.6|1594.2|1594.8|1594|1594.8|1594.6|1594.6|1594|1350
1612863630000|2021-02-09 09:40:30|1594.6|1593.8|1594.4|1594|1594.6|1594|1593.6|1593.2|3617
1612863640000|2021-02-09 09:40:40|1594.6|1594.2|1595|1594.4|1595|1594.4|1594.4|1594|4905
1612863650000|2021-02-09 09:40:50|1595.2|1594.6|1595.2|1594.8|1595.2|1594.8|1594.8|1594.4|3032
1612863660000|2021-02-09 09:41:00|1595|1594.6|1595.2|1594.8|1595.2|1594.8|1594.8|1594.4|0
1612863670000|2021-02-09 09:41:10|1595.4|1595|1595|1594.8|1595.6|1595.2|1595|1594.8|3343
1612863680000|2021-02-09 09:41:20|1595.2|1595|1594.8|1594.4|1595.4|1595|1594.6|1594.4|12386
1612863690000|2021-02-09 09:41:30|1594.6|1594.6|1595.2|1595|1595.2|1595|1594.6|1594.4|11735
1612863700000|2021-02-09 09:41:40|1595|1594.8|1595.2|1594.8|1595.2|1595|1594.6|1594.4|4656
1612863710000|2021-02-09 09:41:50|1595|1594.6|1595|1594.8|1595|1594.8|1595|1594.4|0
1612863720000|2021-02-09 09:42:00|1595.2|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|4447
1612863730000|2021-02-09 09:42:10|1595.6|1595.4|1596|1595.8|1596|1595.8|1595.6|1595.4|5386
1612863740000|2021-02-09 09:42:20|1596.2|1596|1596.2|1595.8|1596.2|1596|1596|1595.8|558
1612863750000|2021-02-09 09:42:30|1596.4|1596|1596.4|1596.2|1596.6|1596.2|1596.2|1595.8|3329
1612863760000|2021-02-09 09:42:40|1595.8|1595|1596.8|1596.6|1596.8|1596.6|1595.6|1595|58437
1612863770000|2021-02-09 09:42:50|1597.2|1596.8|1596.6|1596.2|1597.2|1597|1596.4|1596.2|7503
1612863780000|2021-02-09 09:43:00|1596.8|1596.4|1597|1596.6|1597.2|1597|1596.6|1596.2|3821
1612863790000|2021-02-09 09:43:10|1597.2|1596.8|1597|1596.6|1597.2|1597|1597|1596.6|1051
1612863800000|2021-02-09 09:43:20|1597.2|1596.8|1596.8|1596.4|1597.2|1597|1596.6|1596.2|18280
1612863810000|2021-02-09 09:43:30|1596.6|1596.2|1596.2|1596|1596.6|1596.4|1596.2|1596|6104
1612863830000|2021-02-09 09:43:50|1596.4|1596.2|1596.8|1596.4|1596.8|1596.6|1596.2|1596.2|3903
1612863840000|2021-02-09 09:44:00|1596.6|1596.2|1596|1595.4|1596.8|1596.2|1596|1595.4|3871
1612863850000|2021-02-09 09:44:10|1595.8|1595.6|1595.4|1595|1596|1595.6|1595.4|1595|627
1612863860000|2021-02-09 09:44:20|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1594.6|1594.2|7157
1612863870000|2021-02-09 09:44:30|1595.2|1594.8|1595.2|1595|1595.2|1595|1595|1594.8|1
1612863880000|2021-02-09 09:44:40||1594.8||1595||1595||1594.8|0
1612863890000|2021-02-09 09:44:50|1595|1594.8|1595.8|1595.6|1595.8|1595.6|1595|1594.8|1543
1612863900000|2021-02-09 09:45:00|1596|1595.4|1597.2|1596.6|1597.4|1596.6|1596|1595.4|906
1612863910000|2021-02-09 09:45:10|1597||1597||1597||1597||0
1612863920000|2021-02-09 09:45:20|1597.2|1596.8|1597.6|1597.2|1597.6|1597.2|1597|1596.8|60
1612863930000|2021-02-09 09:45:30|1597.8|1597.4|1598|1597.4|1598|1597.6|1597.4|1597.2|1596
1612863940000|2021-02-09 09:45:40|1597.8|1597.6|1598|1597.4|1598|1597.6|1597.8|1597.4|851
1612863950000|2021-02-09 09:45:50||1597.6||1597.8||1597.8||1597.6|0
1612863960000|2021-02-09 09:46:00|1597.8|1597.6|1598.8|1598.4|1598.8|1598.4|1597.8|1597.6|4591
1612863970000|2021-02-09 09:46:10|1599|1598.6|1599.8|1599.4|1599.8|1599.4|1598.6|1598.4|3107
1612863980000|2021-02-09 09:46:20|1600|1599.8|1600.2|1600|1600.2|1600|1599.8|1599.6|6418
1612863990000|2021-02-09 09:46:30|1600.4|1600.2|1600.8|1600.2|1601|1600.2|1600.4|1600.2|220
1612864000000|2021-02-09 09:46:40|1600.6|1600.4|1601|1600.8|1601.2|1601|1600.6|1600.2|1790
1612864010000|2021-02-09 09:46:50|1601.2|1600.6|1600.8|1600.6|1601.2|1600.8|1600.6|1600.4|1852
1612864020000|2021-02-09 09:47:00||1600.4||1600.6||1600.6||1600.4|410
1612864030000|2021-02-09 09:47:10|1601|1600.8|1601.6|1600.8|1601.6|1600.8|1601|1600.8|59
1612864040000|2021-02-09 09:47:20|1601.8|1601.2|1602.4|1602|1602.4|1602|1601.8|1600.8|3538
1612864050000|2021-02-09 09:47:30|1602.6|1602.2|1601.8|1601.4|1602.6|1602.2|1601.6|1601.4|2162
1612864060000|2021-02-09 09:47:40|1602|1601.6|1602.2|1601.6|1602.2|1602|1602|1601.4|1526
1612864070000|2021-02-09 09:47:50|1602|1601.8|1601.6|1601.2|1602.2|1601.8|1601.4|1601|6098
1612864080000|2021-02-09 09:48:00|1601.8|1601.6|1602.6|1602.2|1602.8|1602.2|1601.8|1601.6|11525
1612864090000|2021-02-09 09:48:10|1602.4|1602|1602.4|1601.8|1602.4|1602|1602.2|1601.8|906
1612864100000|2021-02-09 09:48:20|1602.2|1601.6|1601.6|1601|1602.2|1601.6|1601.4|1600.8|2
1612864110000|2021-02-09 09:48:30|1601.4|1600.8|1601.6|1601|1601.6|1601.2|1601.2|1600.8|1681
1612864120000|2021-02-09 09:48:40|1601.4|1601.2|1601.6|1601.2|1602|1601.6|1601.2|1601|1109
1612864130000|2021-02-09 09:48:50|1601.8||1601.6||1601.8||1601.6||0
1612864140000|2021-02-09 09:49:00|1601.4|1601|1602|1601.4|1602.2|1601.6|1601.2|1601|16599
1612864150000|2021-02-09 09:49:10|1601.8|1601.2|1602.4|1602|1602.4|1602|1601.6|1601.2|318
1612864160000|2021-02-09 09:49:20|1602.6|1601.8|1602.8|1602.4|1602.8|1602.4|1602.6|1601.8|1390
1612864170000|2021-02-09 09:49:30|1602.6|1602.2|1602.6|1602.4|1602.8|1602.6|1602.4|1602.2|3425
1612864180000|2021-02-09 09:49:40|1602.8|1602.6|1603.8|1603.4|1603.8|1603.4|1602.8|1602.6|2556
1612864190000|2021-02-09 09:49:50|1603.6|1603.6|1603.4|1603|1603.6|1603.6|1603.2|1603|1732
1612864200000|2021-02-09 09:50:00|1603.2|1603.2|1603|1602.6|1603.2|1603.2|1602.8|1602.4|901
1612864210000|2021-02-09 09:50:10|1602.8|1602.4|1603|1602.4|1603|1602.6|1602.6|1602.4|260
1612864220000|2021-02-09 09:50:20|1603.2|1602.6|1603.4|1602.8|1603.4|1603|1603.2|1602.4|654
1612864230000|2021-02-09 09:50:30|1603.2|1603|1602.4|1601.8|1603.4|1603|1602|1601.8|5648
1612864240000|2021-02-09 09:50:40|1602|1601.6|1601.6|1601.2|1602|1601.6|1601.6|1601.2|1006
1612864250000|2021-02-09 09:50:50|1602|1601.4|1601.6|1601.2|1602|1601.6|1601.4|1601|7356
1612864260000|2021-02-09 09:51:00|1601.4|1601|1601.6|1600.8|1601.6|1601.2|1601|1600.4|1070
1612864270000|2021-02-09 09:51:10|1601.4|1600.6|1600.8|1600.2|1601.4|1600.6|1600.8|1600.2|830
1612864280000|2021-02-09 09:51:20|1600.4|1600|1600|1599.4|1600.4|1600|1600|1599.4|1834
1612864290000|2021-02-09 09:51:30|1600.2|1599.6|1600.4|1600.2|1600.6|1600.2|1600.2|1599.6|3600
1612864300000|2021-02-09 09:51:40|1600.2|1600|1600.4|1600|1600.4|1600|1600|1599.4|611
1612864310000|2021-02-09 09:51:50|1600.2|1599.8|1599.8|1599|1600.2|1599.8|1599.6|1599|627
1612864320000|2021-02-09 09:52:00|1599.6|1599.2|1599.4|1598.8|1599.6|1599.2|1599|1598.6|347
1612864330000|2021-02-09 09:52:10|1599.2|1598.6|1599.2|1598.8|1599.2|1598.8|1598.6|1598.2|2518
1612864340000|2021-02-09 09:52:20||1598.6||1598.6||1598.6||1598.6|0
1612864350000|2021-02-09 09:52:30|1599.4|1598.4|1599.4|1599|1599.4|1599|1599|1598.4|15218
1612864360000|2021-02-09 09:52:40|1599.2||1599.2||1599.2||1599.2||0
1612864370000|2021-02-09 09:52:50|1599.4|1599.2|1600|1599.6|1600|1599.8|1599.4|1599|6267
1612864380000|2021-02-09 09:53:00|1600.2|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.6|4029
1612864390000|2021-02-09 09:53:10|1600|1599.6|1599.6|1599|1600|1599.6|1599.4|1599|1413
1612864400000|2021-02-09 09:53:20|1599.4||1599.2||1599.4||1599.2||0
1612864410000|2021-02-09 09:53:30|1599.4|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|2537
1612864420000|2021-02-09 09:53:40|1599.2|1598.8|1599|1598.6|1599.4|1599|1598.6|1598.4|3852
1612864430000|2021-02-09 09:53:50|1599.2|1598.8|1599.4|1598.8|1599.6|1599.2|1599|1598.6|4070
1612864440000|2021-02-09 09:54:00||1599||1599.2||1599.2||1599|0
1612864450000|2021-02-09 09:54:10|1599.6|1599.4|1600|1599.4|1600|1599.6|1599.6|1599.4|836
1612864460000|2021-02-09 09:54:20|1599.8|1599.6|1600.2|1600|1600.4|1600|1599.8|1599.4|1140
1612864470000|2021-02-09 09:54:30|1600|1599.8|1600|1599.6|1600.2|1599.8|1599.8|1599.6|408
1612864480000|2021-02-09 09:54:40|1600.2|1599.8|1601.4|1601|1601.4|1601|1600.2|1599.8|893
1612864490000|2021-02-09 09:54:50|1601.6|1601.2|1601.2|1600.8|1601.6|1601.2|1601|1600.8|1272
1612864500000|2021-02-09 09:55:00|1601|1600.6|1601|1600.6|1601.2|1600.6|1600.8|1600.6|444
1612864510000|2021-02-09 09:55:10|1600.8|1600.4|1601|1600.6|1601|1600.6|1600.6|1600.2|1061
1612864520000|2021-02-09 09:55:20|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|992
1612864530000|2021-02-09 09:55:30|1601|1600.6|1600.6|1600.2|1601.2|1600.8|1600.4|1600|1739
1612864540000|2021-02-09 09:55:40|1600.4|1600|1601|1600.4|1601|1600.6|1600.2|1599.8|3422
1612864550000|2021-02-09 09:55:50|1601.2|1600.6|1601.2|1600.6|1601.2|1600.6|1600.8|1600.4|0
1612864560000|2021-02-09 09:56:00|1601|1600.4|1601|1600.6|1601|1600.6|1600.8|1600.4|0
1612864580000|2021-02-09 09:56:20|1600.8|1600.4|1600.6|1600|1600.8|1600.4|1600.4|1600|830
1612864590000|2021-02-09 09:56:30|1600.4|1599.8|1600|1599.8|1600.6|1599.8|1600|1599.8|728
1612864600000|2021-02-09 09:56:40|1599.8|1599.6|1600|1599.6|1600.2|1600|1599.8|1599.6|4736
1612864610000|2021-02-09 09:56:50|1599.8|1599.4|1599.6|1599.4|1599.8|1599.4|1599.4|1599.2|1885
1612864620000|2021-02-09 09:57:00|1599.4|1599.2|1599.4|1599.2|1599.6|1599.2|1599.2|1599|953
1612864640000|2021-02-09 09:57:20|1599.2|1599|1599.4|1599|1599.4|1599|1599.2|1599|1883
1612864650000|2021-02-09 09:57:30|1599.6|1599.2|1599.4|1599.2|1599.6|1599.4|1599.2|1599|3615
1612864660000|2021-02-09 09:57:40|1599.6|1599.4|1601.4|1600.8|1601.4|1600.8|1599.6|1599.4|2099
1612864670000|2021-02-09 09:57:50|1601.6|1601|1601.6|1601.2|1601.6|1601.2|1601.4|1601|514
1612864680000|2021-02-09 09:58:00|1601.8|1601.4|1602.4|1602.2|1602.6|1602.2|1601.8|1601.2|1652
1612864690000|2021-02-09 09:58:10|1602.6||1602.6||1602.8||1602.6||0
1612864700000|2021-02-09 09:58:20|1602.8|1602.4|1603.2|1602.8|1603.6|1603|1602.8|1602.2|650
1612864710000|2021-02-09 09:58:30|1603.4|1603|1603.4|1602.6|1603.4|1603|1602.6|1602.4|7400
1612864720000|2021-02-09 09:58:40|1602.6|1602.8|1602.6|1602|1602.8|1602.8|1602.4|1602|3673
1612864730000|2021-02-09 09:58:50|1602.8|1602.2|1602.6|1602.4|1602.8|1602.4|1602.6|1602.2|0
1612864740000|2021-02-09 09:59:00|1602.4|1602.2|1601.8|1601.4|1602.4|1602.2|1601.8|1601.4|2342
1612864750000|2021-02-09 09:59:10|1601.6|1601.2|1601.8|1601.2|1601.8|1601.2|1601.4|1601.2|1250
1612864760000|2021-02-09 09:59:20|1601.6|1601.4|1601.8|1601.4|1601.8|1601.4|1601.6|1601.4|116
1612864770000|2021-02-09 09:59:30|1602|1601.6|1601.6|1601|1602.2|1601.8|1601.2|1601|3987
1612864780000|2021-02-09 09:59:40|1601.4|1600.8|1601|1600.6|1601.6|1600.8|1601|1600.4|1919
1612864790000|2021-02-09 09:59:50|1601.2|1600.4|1600.6|1600.4|1601.2|1600.4|1600.4|1600.2|1606
1612864800000|2021-02-09 10:00:00|1600.8|1600.6|1600.8|1600.4|1601.2|1600.6|1600.4|1600|2399
1612864810000|2021-02-09 10:00:10|1601|1600.2|1601|1600.4|1601|1600.4|1600.8|1600.2|0
1612864820000|2021-02-09 10:00:20|1600.8|1600.6|1601.4|1601|1601.4|1601|1600.8|1600.4|1997
1612864830000|2021-02-09 10:00:30|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|0
1612864840000|2021-02-09 10:00:40|1601.4|1601|1601.8|1601.4|1602|1601.6|1601.2|1601|1597
1612864850000|2021-02-09 10:00:50|1602|1601.6|1602.6|1602.2|1602.6|1602.2|1602|1601.6|3505
1612864860000|2021-02-09 10:01:00|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.2|1601.8|1402
1612864870000|2021-02-09 10:01:10|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|0
1612864880000|2021-02-09 10:01:20|1602.6||1602.6||1602.6||1602.6||100
1612864890000|2021-02-09 10:01:30|1602.4|1602.2|1603|1602.4|1603|1602.4|1602|1601.8|2250
1612864900000|2021-02-09 10:01:40|1603.2|1602.6|1603.4|1603|1603.4|1603|1603.2|1602.4|497
1612864910000|2021-02-09 10:01:50|1603.2|1602.8|1603|1602.8|1603.4|1602.8|1603|1602.8|2374
1612864920000|2021-02-09 10:02:00|1602.8|1602.6|1603.4|1602.8|1603.4|1603|1602.8|1602.4|434
1612864930000|2021-02-09 10:02:10|1603.2|1602.6|1602.6|1602.2|1603.2|1602.8|1602.4|1602|3670
1612864940000|2021-02-09 10:02:20|1602.4|1602|1602.4|1602|1602.4|1602|1602.4|1602|0
1612864950000|2021-02-09 10:02:30|1602.2|1601.8|1601|1600.8|1602.2|1601.8|1600.8|1600.4|2098
1612864960000|2021-02-09 10:02:40|1601.2|1601|1600.8|1600.4|1601.2|1601|1600.8|1600.2|1190
1612864970000|2021-02-09 10:02:50|1601|1600.6|1601.2|1600.6|1601.2|1600.8|1601|1600.4|1969
1612864980000|2021-02-09 10:03:00|1601.4|1600.8|1601.8|1601.2|1601.8|1601.4|1601.4|1600.6|1162
1612864990000|2021-02-09 10:03:10|1602|1601.4|1602.4|1602|1602.4|1602|1601.8|1601.4|1618
1612865000000|2021-02-09 10:03:20|1602.6|1602.2|1603|1602.4|1603|1602.4|1602.6|1602.2|500
1612865010000|2021-02-09 10:03:30|1602.8|1602.6|1603|1602.6|1603|1602.6|1602.8|1602.6|0
1612865020000|2021-02-09 10:03:40|1602.8|1602.4|1603|1602.8|1603|1602.8|1602.6|1602.4|1508
1612865030000|2021-02-09 10:03:50|1603.2||1603||1603.2||1603||4856
1612865040000|2021-02-09 10:04:00|1603.2||1603||1603.2||1603||12188
1612865050000|2021-02-09 10:04:10|1603.2|1603|1603.8|1603.4|1603.8|1603.6|1603|1603|3010
1612865070000|2021-02-09 10:04:30|1603.6|1603.2|1603.6|1603.4|1603.6|1603.4|1603.4|1603.2|2668
1612865080000|2021-02-09 10:04:40|1603.8||1603.6||1603.8||1603.6||2100
1612865090000|2021-02-09 10:04:50|1603.4|1603.2|1604.4|1604|1604.4|1604|1603.4|1603.2|3816
1612865100000|2021-02-09 10:05:00|1604.2|1603.8|1603.8|1603.2|1604.4|1603.8|1603.6|1603.2|6629
1612865110000|2021-02-09 10:05:10||1603.4||1603.2||1603.4||1603.2|0
1612865120000|2021-02-09 10:05:20|1603.6|1603.4|1603.8|1603.4|1603.8|1603.4|1603.6|1603.2|1000
1612865130000|2021-02-09 10:05:30|1603.6|1603.2|1604|1603.6|1604|1603.6|1603.6|1603.2|219
1612865140000|2021-02-09 10:05:40|1604.2|1603.8|1604.4|1604.2|1604.4|1604.2|1604|1603.8|2269
1612865150000|2021-02-09 10:05:50|1604.6|1604.4|1605.8|1605.6|1605.8|1605.6|1604.6|1604.4|14615
1612865160000|2021-02-09 10:06:00|1606|1605.8|1606.6|1606.4|1606.6|1606.4|1605.8|1605.8|3808
1612865170000|2021-02-09 10:06:10|1606.8|1606.6|1608.2|1607.6|1608.4|1608|1606.8|1606.6|9062
1612865180000|2021-02-09 10:06:20|1608|1607.4|1608.2|1607.6|1608.2|1607.6|1607.6|1607.4|4711
1612865190000|2021-02-09 10:06:30|1608|1607.4|1607.8|1607.4|1608|1607.6|1607.8|1607.4|0
1612865200000|2021-02-09 10:06:40|1607.6|1607.2|1606.8|1606.4|1607.6|1607.2|1606.6|1606.4|8109
1612865210000|2021-02-09 10:06:50|1606.6|1606.2|1606.4|1606|1606.6|1606.2|1606.4|1606|0
1612865220000|2021-02-09 10:07:00|1606.2|1606.2|1606.8|1606.4|1606.8|1606.4|1606.2|1606|2084
1612865230000|2021-02-09 10:07:10|1607|1606.6|1607|1606.4|1607.2|1607|1606.6|1606.4|1956
1612865240000|2021-02-09 10:07:20|1607.2|1606.6|1607.2|1606.8|1607.4|1607|1607|1606.4|2470
1612865250000|2021-02-09 10:07:30|1607|1606.6|1607|1606.6|1607|1606.8|1606.8|1606.4|1292
1612865260000|2021-02-09 10:07:40||1606.4||1606.4||1606.4||1606.4|0
1612865270000|2021-02-09 10:07:50|1607.2|1606.6|1607.2|1606.8|1607.2|1607|1607|1606.4|3073
1612865280000|2021-02-09 10:08:00|1607|1607|1607|1606.8|1607.2|1607|1606.8|1606.4|211
1612865290000|2021-02-09 10:08:10|1606.8|1606.6|1607|1606.6|1607|1606.6|1606.8|1606.6|706
1612865300000|2021-02-09 10:08:20|1606.8|1606.4|1607|1606.6|1607|1606.8|1606.6|1606.4|627
1612865310000|2021-02-09 10:08:30|1607.2|1606.8|1607.6|1607.2|1607.6|1607.2|1607.2|1606.8|1085
1612865320000|2021-02-09 10:08:40|1607.4||1607.6||1607.6||1607.4||0
1612865330000|2021-02-09 10:08:50|1607.8|1607.4|1607.6|1607.4|1607.8|1607.4|1607.6|1607.2|5995
1612865340000|2021-02-09 10:09:00|1607.4|1607.2|1607|1606.8|1607.6|1607.2|1607|1606.6|4930
1612865350000|2021-02-09 10:09:10|1606.8|1606.6|1607|1606.6|1607|1606.6|1606.6|1606.4|1861
1612865360000|2021-02-09 10:09:20|1606.8|1606.4|1606.6|1606.4|1606.8|1606.4|1606.4|1606|1212
1612865370000|2021-02-09 10:09:30|1606.8|1606.6|1607|1606.4|1607|1606.6|1606.6|1606.4|3024
1612865380000|2021-02-09 10:09:40|1606.8|1606.2|1607.4|1606.8|1607.4|1606.8|1605.8|1605.4|26885
1612865390000|2021-02-09 10:09:50|1607||1607||1607||1607||0
1612865400000|2021-02-09 10:10:00|1606.8|1606.6|1607.2|1607|1607.4|1607.2|1606.8|1606.4|2730
1612865410000|2021-02-09 10:10:10|1607.4|1606.8|1606.8|1606.4|1607.4|1607|1606.8|1606.4|4678
1612865420000|2021-02-09 10:10:20|1606.6||1606.8||1607||1606.6||35
1612865430000|2021-02-09 10:10:30|1606.6||1606.6||1606.6||1606.6||0
1612865440000|2021-02-09 10:10:40|1606.8|1606.6|1606.8|1606.6|1606.8|1606.6|1606.8|1606.6|595
1612865450000|2021-02-09 10:10:50||1606.4||1606.4||1606.4||1606.4|0
1612865460000|2021-02-09 10:11:00|1607|1606.6|1607.6|1607|1607.6|1607|1607|1606.4|3472
1612865470000|2021-02-09 10:11:10|1607.4|1607.2|1607.2|1606.8|1607.6|1607.4|1607|1606.6|7210
1612865480000|2021-02-09 10:11:20|1607|1606.6|1607.2|1606.8|1607.2|1607|1607|1606.6|395
1612865490000|2021-02-09 10:11:30|1607|1606.6|1606.6|1606.2|1607|1606.8|1606.6|1606.2|7
1612865500000|2021-02-09 10:11:40|1606.4|1606|1605.4|1605|1606.6|1606|1605.2|1605|6002
1612865510000|2021-02-09 10:11:50|1605.2|1605.2|1605.8|1605.6|1605.8|1605.6|1605.2|1605.2|2569
1612865520000|2021-02-09 10:12:00|1605.6|1605.4|1605.6|1605.2|1605.6|1605.4|1605.6|1605.2|400
1612865530000|2021-02-09 10:12:10|1605.4|1605|1605.2|1604.6|1605.4|1605|1605|1604.6|1951
1612865540000|2021-02-09 10:12:20|1605|1604.4|1605|1604.6|1605.2|1604.8|1604.8|1604.4|1352
1612865550000|2021-02-09 10:12:30|1604.8|1604.4|1604.6|1604.2|1604.8|1604.4|1604.4|1604.2|108
1612865560000|2021-02-09 10:12:40|1604.4|1604|1604.6|1604|1604.6|1604|1604|1603.6|921
1612865570000|2021-02-09 10:12:50||1604.2||1604.4||1604.4||1604.2|0
1612865580000|2021-02-09 10:13:00|1604.4|1604.2|1605.2|1604.8|1605.6|1605.4|1604.4|1604.2|2612
1612865590000|2021-02-09 10:13:10|1605|1604.6|1605|1604.6|1605.2|1604.6|1605|1604.6|0
1612865600000|2021-02-09 10:13:20|1604.8||1605||1605||1604.8||750
1612865610000|2021-02-09 10:13:30|1605.2|1604.8|1605|1604.6|1605.4|1605.2|1605|1604.6|586
1612865620000|2021-02-09 10:13:40|1605.2|1604.8|1605|1604.4|1605.6|1605.2|1605|1604.4|1327
1612865630000|2021-02-09 10:13:50||1604.6||1604.4||1604.6||1604.4|0
1612865640000|2021-02-09 10:14:00|1604.8|1604.2|1604.6|1604.2|1604.8|1604.2|1604.2|1603.8|986
1612865650000|2021-02-09 10:14:10|1604.4|1604|1604.4|1604|1604.4|1604.2|1604.2|1604|161
1612865660000|2021-02-09 10:14:20|1604.2|1603.8|1604|1603.6|1604.2|1603.8|1603.8|1603.4|648
1612865670000|2021-02-09 10:14:30|1603.8|1603.4|1603.4|1603|1603.8|1603.6|1603.4|1603|999
1612865680000|2021-02-09 10:14:40|1603.6|1602.8|1603.6|1603|1603.6|1603.4|1603.6|1602.8|1279
1612865690000|2021-02-09 10:14:50|1603.4||1603.4||1603.4||1603.4||0
1612865700000|2021-02-09 10:15:00|1603.2||1603.4||1603.4||1603.2||0
1612865710000|2021-02-09 10:15:10|1603.6|1603.2|1602.6|1602.4|1603.6|1603.4|1602.6|1602.4|4157
1612865720000|2021-02-09 10:15:20|1602.4|1602.2|1602|1601.6|1602.4|1602.2|1602|1601.6|1140
1612865730000|2021-02-09 10:15:30|1602.2|1601.8|1602.2|1601.8|1602.2|1602|1602.2|1601.6|1208
1612865740000|2021-02-09 10:15:40|1602.4|1602|1602.4|1602|1602.6|1602.2|1602.4|1602|1244
1612865750000|2021-02-09 10:15:50|1602.6|1601.8|1602.2|1601.8|1602.6|1601.8|1602.2|1601.8|0
1612865770000|2021-02-09 10:16:10|1602.4|1602|1602.6|1602.2|1602.6|1602.4|1602.4|1601.8|3198
1612865780000|2021-02-09 10:16:20|1602.8|1602.4|1604|1603.4|1604|1603.4|1602.8|1602.4|3684
1612865790000|2021-02-09 10:16:30|1603.8|1603.6|1603.6|1603.2|1603.8|1603.6|1603.6|1603.2|194
1612865800000|2021-02-09 10:16:40|1603.8||1603.8||1604||1603.8||0
1612865810000|2021-02-09 10:16:50|1604|1603.6|1604.2|1603.8|1604.4|1604|1604|1603.6|1754
1612865820000|2021-02-09 10:17:00|1604|1603.6|1604|1603.8|1604|1603.8|1604|1603.6|0
1612865830000|2021-02-09 10:17:10|1604.2|1604|1604.2|1604|1604.2|1604|1604.2|1603.8|219
1612865850000|2021-02-09 10:17:30|1604|1603.8|1604.2|1603.8|1604.2|1603.8|1604|1603.8|731
1612865860000|2021-02-09 10:17:40|1604.4|1604|1604|1603.8|1604.4|1604.2|1604|1603.8|768
1612865870000|2021-02-09 10:17:50|1604.2|1603.6|1604|1603.6|1604.2|1603.8|1604|1603.6|1392
1612865880000|2021-02-09 10:18:00|1604.2|1603.8|1604.4|1603.8|1604.4|1604|1604.2|1603.8|309
1612865890000|2021-02-09 10:18:10||1604||1603.8||1604||1603.8|0
1612865900000|2021-02-09 10:18:20|1604.6|1604|1604.6|1604|1605|1604.6|1604.6|1604|615
1612865910000|2021-02-09 10:18:30|1604.4|1604.2|1604.6|1604.2|1604.6|1604.2|1604.4|1604|200
1612865920000|2021-02-09 10:18:40|1604.8|1604.4|1605|1604.6|1605|1604.6|1604.8|1604.4|0
1612865930000|2021-02-09 10:18:50|1605.2|1604.8|1605.6|1605.2|1605.6|1605.4|1605.2|1604.6|1681
1612865940000|2021-02-09 10:19:00|1605.4|1605|1606|1605.8|1606|1605.8|1605|1604.6|10304
1612865950000|2021-02-09 10:19:10|1606.2|1606|1606.8|1606.4|1607|1606.4|1606.2|1606|1647
1612865960000|2021-02-09 10:19:20|1607|1606.6|1607|1606.6|1607|1606.8|1606.8|1606.6|0
1612865970000|2021-02-09 10:19:30|1606.8|1606.4|1607.2|1607|1607.2|1607|1606.6|1606.2|4024
1612865980000|2021-02-09 10:19:40|1607|1606.8|1607|1606.6|1607.2|1606.8|1607|1606.6|4406
1612865990000|2021-02-09 10:19:50|1607.2|1606.8|1607.2|1606.8|1607.2|1607|1607|1606.6|1178
1612866000000|2021-02-09 10:20:00|1607|1606.6|1607.2|1606.8|1607.2|1607|1607|1606.6|5010
1612866010000|2021-02-09 10:20:10|1607|1606.6|1607|1606.6|1607.2|1607|1606.8|1606.4|9209
1612866020000|2021-02-09 10:20:20|1606.8|1606.8|1606.4|1606|1606.8|1606.8|1606|1605.8|7169
1612866030000|2021-02-09 10:20:30|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1106
1612866040000|2021-02-09 10:20:40|1606.4||1606.2||1606.4||1606.2||0
1612866050000|2021-02-09 10:20:50|1606.4|1606|1606.6|1606.2|1606.8|1606.2|1606.4|1605.8|792
1612866060000|2021-02-09 10:21:00||1606||1606.2||1606.2||1606|0
1612866070000|2021-02-09 10:21:10|1606.4|1606|1605.6|1605.2|1606.6|1606|1605.4|1605|3377
1612866080000|2021-02-09 10:21:20|1605.4|1605|1605.4|1605|1605.4|1605|1605.4|1605|0
1612866090000|2021-02-09 10:21:30|1605.6|1605.2|1606|1605.6|1606|1605.6|1605.4|1605|3061
1612866100000|2021-02-09 10:21:40||1605.4||1605.8||1605.8||1605.4|0
1612866110000|2021-02-09 10:21:50|1605.8|1605.6|1606|1605.4|1606|1605.6|1605.8|1605.4|0
1612866120000|2021-02-09 10:22:00|1605.8|1605.6|1605.6|1605.4|1605.8|1605.6|1605.6|1605.4|2553
1612866130000|2021-02-09 10:22:10|1605.4|1605.2|1605.4|1605|1605.4|1605.2|1605.4|1605|268
1612866140000|2021-02-09 10:22:20|1605.2|1604.8|1604.6|1604.2|1605.2|1604.8|1604.6|1604.2|200
1612866150000|2021-02-09 10:22:30|1604.8|1604.4|1604.2|1603.6|1605|1604.6|1603.8|1603.4|7279
1612866160000|2021-02-09 10:22:40|1604|1603.8|1604.6|1604.2|1604.8|1604.6|1603.8|1603.6|3780
1612866170000|2021-02-09 10:22:50|1604.4|1604|1604.4|1604|1604.6|1604|1604.4|1604|1546
1612866180000|2021-02-09 10:23:00|1604.6|1604.2|1604.8|1604.2|1604.8|1604.6|1604.6|1604.2|1346
1612866190000|2021-02-09 10:23:10|1604.6|1604|1604.8|1604.4|1604.8|1604.4|1604.6|1604|318
1612866200000|2021-02-09 10:23:20||1604.2||1604.2||1604.2||1604.2|0
1612866210000|2021-02-09 10:23:30||1604.4||1604.4||1604.4||1604.4|0
1612866220000|2021-02-09 10:23:40|1604.6|1604|1604.8|1604.6|1604.8|1604.6|1604.4|1604|9156
1612866230000|2021-02-09 10:23:50|1605|1604.8|1605.2|1604.6|1605.4|1605|1605|1604.6|5531
1612866240000|2021-02-09 10:24:00|1605|1604.8|1605|1604.6|1605|1604.8|1605|1604.6|0
1612866250000|2021-02-09 10:24:10|1604.8|1604.8|1605|1604.6|1605|1604.8|1604.8|1604.6|1400
1612866260000|2021-02-09 10:24:20|1605.2|1604.8|1605.2|1604.8|1605.2|1605|1605.2|1604.6|2346
1612866270000|2021-02-09 10:24:30|1605|1605|1605|1604.6|1605|1605|1605|1604.6|983
1612866280000|2021-02-09 10:24:40|1604.8|1604.8|1605.2|1604.8|1605.2|1604.8|1604.8|1604.4|150
1612866290000|2021-02-09 10:24:50|1605|1604.6|1604.6|1604.4|1605|1604.6|1604.6|1604.4|256
1612866300000|2021-02-09 10:25:00|1604.8|1604.6|1604.8|1604.4|1604.8|1604.6|1604.8|1604.4|780
1612866320000|2021-02-09 10:25:20|1605|1604.6|1605|1604.6|1605|1604.6|1605|1604.6|749
1612866330000|2021-02-09 10:25:30|1604.8|1604.4|1604.8|1604.4|1604.8|1604.6|1604.8|1604.4|0
1612866340000|2021-02-09 10:25:40|1605|1604.6|1605.2|1605|1605.2|1605|1604.8|1604.6|1182
1612866350000|2021-02-09 10:25:50|1605.4|1605.2|1605.4|1605|1605.4|1605.2|1605.4|1605|954
1612866360000|2021-02-09 10:26:00|1605.6|1605.2|1605.8|1605.6|1606|1605.8|1605.4|1605|3868
1612866370000|2021-02-09 10:26:10|1606|1605.4|1605.6|1605.2|1606|1605.4|1605.6|1605.2|3
1612866380000|2021-02-09 10:26:20|1605.4||1605.6||1605.6||1605.4||0
1612866390000|2021-02-09 10:26:30|1605.4|1605|1605.4|1605|1605.4|1605.2|1605.4|1605|15
1612866400000|2021-02-09 10:26:40|1605.6|1605.2|1605.4|1605|1605.6|1605.2|1605.2|1605|0
1612866410000|2021-02-09 10:26:50|1605.6|1605.2|1605.6|1605.2|1605.6|1605.4|1605.6|1605|858
1612866420000|2021-02-09 10:27:00|1605.8|1605.4|1606.4|1606|1606.4|1606|1605.8|1605.4|4602
1612866440000|2021-02-09 10:27:20|1606.2|1606.2|1606.2|1606|1606.2|1606.2|1606.2|1606|2084
1612866450000|2021-02-09 10:27:30|1606|1605.8|1606|1605.6|1606|1605.8|1605.8|1605.4|1972
1612866460000|2021-02-09 10:27:40|1605.8|1605.4|1606|1605.6|1606|1605.6|1605.8|1605.4|651
1612866470000|2021-02-09 10:27:50|1606.2|1605.8|1606.2|1605.8|1606.4|1606.2|1606.2|1605.8|1015
1612866480000|2021-02-09 10:28:00|1606|1605.6|1606|1605.6|1606|1605.6|1606|1605.4|0
1612866500000|2021-02-09 10:28:20|1605.8|1605.4|1605.8|1605.4|1606|1605.6|1605.6|1605.4|2361
1612866510000|2021-02-09 10:28:30|1605.6|1605.2|1605.4|1605.2|1605.6|1605.2|1605.4|1605.2|685
1612866520000|2021-02-09 10:28:40|1605.6|1605.4|1605.6|1605.2|1605.8|1605.6|1605.4|1605.2|1676
1612866530000|2021-02-09 10:28:50|1605.8|1605.4|1605.6|1605.4|1605.8|1605.4|1605.6|1605.4|0
1612866540000|2021-02-09 10:29:00|1605.8|1605.6|1606|1605.6|1606|1605.6|1605.8|1605.4|3726
1612866550000|2021-02-09 10:29:10|1605.8|1605.4|1606.2|1605.8|1606.2|1606|1605.8|1605.4|1233
1612866560000|2021-02-09 10:29:20|1606|1605.6|1606.4|1605.8|1606.4|1606|1606|1605.6|100
1612866570000|2021-02-09 10:29:30|1606.6|1606|1606.6|1606|1606.6|1606.2|1606.6|1606|404
1612866580000|2021-02-09 10:29:40|1606.4|1606.2|1606.4|1606|1606.4|1606.2|1606.2|1606|0
1612866600000|2021-02-09 10:30:00|1606.2|1605.6|1606|1605.4|1606.4|1605.6|1606|1605.4|6671
1612866610000|2021-02-09 10:30:10|1605.8|1605.6|1605.8|1605.4|1606|1605.6|1605.6|1605.4|358
1612866620000|2021-02-09 10:30:20|1606|1605.6|1606.4|1606|1606.4|1606|1606|1605.6|200
1612866630000|2021-02-09 10:30:30|1606.2|1605.8|1605.6|1605.2|1606.2|1605.8|1605.4|1605.2|3632
1612866640000|2021-02-09 10:30:40|1605.8|1605.4|1605.8|1605.2|1605.8|1605.6|1605.6|1605.2|399
1612866650000|2021-02-09 10:30:50|1606|1605.4|1606.4|1605.8|1606.4|1605.8|1606|1605.4|764
1612866660000|2021-02-09 10:31:00|1606.6|1606|1607|1606.6|1607|1606.8|1606.2|1606|16471
1612866670000|2021-02-09 10:31:10|1606.8|1606.4|1606.8|1606.4|1607|1606.8|1606.8|1606.4|5714
1612866680000|2021-02-09 10:31:20|1607|1606.6|1607|1606.6|1607|1606.8|1606.8|1606.4|2888
1612866690000|2021-02-09 10:31:30|1606.8|1606.4|1607|1606.6|1607|1606.8|1606.8|1606.4|2908
1612866700000|2021-02-09 10:31:40|1606.8|1606.4|1606.8|1606.4|1607|1606.6|1606.6|1606.2|5707
1612866710000|2021-02-09 10:31:50|1606.6|1606.2|1607.2|1606.8|1607.6|1607.4|1606.6|1606.2|25761
1612866720000|2021-02-09 10:32:00|1607|1606.6|1606.6|1606.2|1607|1606.6|1606.6|1606.2|1581
1612866730000|2021-02-09 10:32:10|1606.8||1606.8||1606.8||1606.8||0
1612866740000|2021-02-09 10:32:20|1606.6|1606|1606.4|1606|1606.8|1606|1606.2|1606|0
1612866750000|2021-02-09 10:32:30|1606.2|1606.2|1606.4|1606|1606.4|1606.2|1606.2|1606|950
1612866760000|2021-02-09 10:32:40|1606.2|1605.8|1605.6|1605.2|1606.4|1605.8|1605.6|1605.2|2282
1612866770000|2021-02-09 10:32:50|1605.8|1605.4|1605.6|1605.4|1606|1605.6|1605.6|1605.4|293
1612866780000|2021-02-09 10:33:00|1605.4|1605.2|1605.4|1605.2|1605.6|1605.2|1605.4|1605.2|626
1612866790000|2021-02-09 10:33:10|1605.6|1605.4|1606.2|1605.8|1606.4|1606|1605.6|1605.4|5058
1612866800000|2021-02-09 10:33:20|1606.4|1606|1606.6|1606.2|1606.8|1606.4|1606.4|1606|2934
1612866820000|2021-02-09 10:33:40|1606.8|1606.4|1606.8|1606.6|1607|1606.6|1606.8|1606.4|412
1612866830000|2021-02-09 10:33:50||1606.4||1606.6||1606.6||1606.4|1825
1612866840000|2021-02-09 10:34:00|1607|1606.8|1607|1606.8|1607.2|1606.8|1607|1606.8|3061
1612866850000|2021-02-09 10:34:10|1606.8|1606.6|1607|1606.6|1607|1606.6|1606.8|1606.6|1500
1612866860000|2021-02-09 10:34:20|1606.8|1606.4|1607|1606.6|1607|1606.6|1606.6|1606.4|347
1612866880000|2021-02-09 10:34:40|1606.8|1606.4|1607|1606.6|1607|1606.6|1606.6|1606.4|2685
1612866890000|2021-02-09 10:34:50|1606.8|1606.4|1606.8|1606.4|1607|1606.6|1606.6|1606.4|1000
1612866900000|2021-02-09 10:35:00|1607|1606.6|1607|1606.6|1607|1606.8|1606.8|1606.6|184
1612866910000|2021-02-09 10:35:10|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.4|1606.2|518
1612866920000|2021-02-09 10:35:20|1606.8|1606.4|1607|1606.6|1607|1606.6|1606.6|1606.4|1000
1612866930000|2021-02-09 10:35:30|1606.8||1607||1607||1606.8||0
1612866940000|2021-02-09 10:35:40||1606.8||1606.8||1606.8||1606.8|0
1612866950000|2021-02-09 10:35:50|1607.2|1607|1607.4|1607|1607.6|1607.2|1607.2|1606.8|2426
1612866960000|2021-02-09 10:36:00||1607.2||1607.2||1607.2||1607.2|0
1612866970000|2021-02-09 10:36:10|1607.2|1607|1607.4|1607|1607.4|1607|1607.2|1607|522
1612866980000|2021-02-09 10:36:20|1607.2|1606.8|1606.8|1606.2|1607.4|1606.8|1606.8|1606.2|1432
1612866990000|2021-02-09 10:36:30|1606.6||1606.6||1606.6||1606.4||0
1612867010000|2021-02-09 10:36:50||1606.4||1606.4||1606.4||1606.4|200
1612867020000|2021-02-09 10:37:00|1606.8|1606.6|1607|1606.4|1607|1606.8|1606.8|1606.4|370
1612867030000|2021-02-09 10:37:10|1606.8|1606.6|1607.4|1607|1607.4|1607|1606.8|1606.6|1622
1612867040000|2021-02-09 10:37:20|1607.2|1607.2|1606.8|1606.4|1607.4|1607.2|1606.8|1606.4|6237
1612867050000|2021-02-09 10:37:30|1606.6|1606.2|1606.2|1606|1606.8|1606.2|1606.2|1606|378
1612867060000|2021-02-09 10:37:40|1606|1605.8|1606|1605.6|1606.2|1605.8|1605.8|1605.4|2519
1612867070000|2021-02-09 10:37:50|1605.8|1605.4|1606.4|1606|1606.4|1606|1605.6|1605.4|1915
1612867080000|2021-02-09 10:38:00|1606.2|1605.8|1606|1605.6|1606.2|1606|1606|1605.6|925
1612867090000|2021-02-09 10:38:10|1605.8|1605.4|1605.8|1605.4|1605.8|1605.4|1605.8|1605.4|0
1612867100000|2021-02-09 10:38:20||1605.6||1605.6||1605.6||1605.6|1515
1612867110000|2021-02-09 10:38:30|1605.6|1605.4|1605.4|1605|1605.8|1605.4|1605.4|1605|3585
1612867120000|2021-02-09 10:38:40|1605.6|1605.2|1605.4|1605|1605.6|1605.2|1605.4|1605|583
1612867130000|2021-02-09 10:38:50|1605.6|1605.2|1605.6|1605.2|1605.6|1605.2|1605.6|1605.2|0
1612867140000|2021-02-09 10:39:00|1605.8|1605.4|1605.6|1605|1605.8|1605.6|1605.6|1605|4380
1612867150000|2021-02-09 10:39:10|1605.2|1604.8|1605.2|1604.8|1605.6|1605|1605|1604.6|7361
1612867160000|2021-02-09 10:39:20|1605|1605|1605.2|1604.8|1605.2|1605|1605|1604.8|1000
1612867170000|2021-02-09 10:39:30|1605||1605||1605.2||1605||0
1612867180000|2021-02-09 10:39:40|1605.2|1605|1605.4|1605|1605.4|1605|1605.2|1605|599
1612867190000|2021-02-09 10:39:50|1605.2|1604.8|1605|1604.6|1605.4|1605|1604.8|1604.6|4376
1612867200000|2021-02-09 10:40:00|1604.8|1604.4|1604|1603.6|1604.8|1604.4|1603.8|1603.6|7029
1612867210000|2021-02-09 10:40:10|1603.8|1603.4|1604|1603.4|1604|1603.4|1603.8|1603.4|0
1612867220000|2021-02-09 10:40:20|1603.8|1603.6|1603.8|1603.4|1604.2|1604|1603.8|1603.4|4408
1612867230000|2021-02-09 10:40:30|1604|1603.6|1603.8|1603.6|1604|1603.8|1603.8|1603.6|823
1612867240000|2021-02-09 10:40:40|1604|1603.8|1604|1603.8|1604.2|1603.8|1604|1603.8|199
1612867250000|2021-02-09 10:40:50||1603.6||1603.6||1603.8||1603.6|869
1612867260000|2021-02-09 10:41:00|1603.6|1603.4|1603.6|1603.4|1603.8|1603.4|1603.6|1603.2|1899
1612867270000|2021-02-09 10:41:10||1603.2||1603.2||1603.4||1603.2|970
1612867280000|2021-02-09 10:41:20|1603.2|1603|1603.2|1603|1603.2|1603|1603.2|1603|0
1612867290000|2021-02-09 10:41:30|1603.4|1603.2|1603.4|1603|1603.6|1603.2|1603.4|1603|1160
1612867300000|2021-02-09 10:41:40|||||||||250
1612867330000|2021-02-09 10:42:10|1603.6|1603.2|1603.6|1603.2|1603.6|1603.2|1603.6|1603.2|0
1612867340000|2021-02-09 10:42:20|1603.4|1603|1603.2|1603|1603.4|1603.2|1603.2|1603|0
1612867350000|2021-02-09 10:42:30|1603|1602.8|1602.8|1602.4|1603.2|1602.8|1602.6|1602.4|4823
1612867360000|2021-02-09 10:42:40|1603|1602.6|1603|1602.4|1603.2|1603|1602.8|1602.4|5650
1612867370000|2021-02-09 10:42:50|1602.8|1602.6|1603|1602.6|1603.2|1602.8|1602.6|1602.4|2693
1612867380000|2021-02-09 10:43:00|1602.8|1602.4|1603.2|1603|1603.2|1603|1602.8|1602.4|4255
1612867390000|2021-02-09 10:43:10|1603.4|1603.2|1603.4|1603|1603.4|1603.2|1603.2|1603|3945
1612867400000|2021-02-09 10:43:20||1603.2||1603.2||1603.2||1603.2|1122
1612867410000|2021-02-09 10:43:30|1603.2|1603|1603.4|1603|1603.4|1603|1603.2|1603|1247
1612867420000|2021-02-09 10:43:40|1603.6|1603.2|1604|1603.8|1604|1603.8|1603.4|1603.2|6655
1612867430000|2021-02-09 10:43:50|1604.2|1604|1604.4|1604.2|1604.4|1604.2|1604.2|1604|2414
1612867450000|2021-02-09 10:44:10|1604.6|1604.4|1604.6|1604.4|1604.6|1604.4|1604.4|1604.4|1180
1612867460000|2021-02-09 10:44:20|1604.8|1604.6|1604.6|1604.4|1604.8|1604.6|1604.6|1604.4|3276
1612867470000|2021-02-09 10:44:30|1604.8|1604.6|1605|1604.8|1605|1604.8|1604.8|1604.6|4866
1612867480000|2021-02-09 10:44:40|1604.8|1604.6|1604.8|1604.4|1604.8|1604.6|1604.8|1604.4|100
1612867490000|2021-02-09 10:44:50|1604.6|1604.6|1605|1604.6|1605|1604.6|1604.6|1604.6|254
1612867500000|2021-02-09 10:45:00|1604.8|1604.8|1605|1604.6|1605|1604.8|1604.8|1604.6|1199
1612867510000|2021-02-09 10:45:10|1604.8||1605||1605||1604.8||614
1612867520000|2021-02-09 10:45:20||1604.8||1604.6||1604.8||1604.6|0
1612867530000|2021-02-09 10:45:30|1605.2|1604.8|1605.6|1605.2|1605.6|1605.2|1605.2|1604.6|5572
1612867540000|2021-02-09 10:45:40|1605.8|1605.4|1605.4|1605.2|1605.8|1605.4|1605.4|1605.2|300
1612867560000|2021-02-09 10:46:00|1605.6||1605.6||1605.6||1605.6||1579
1612867570000|2021-02-09 10:46:10|1605.4|1605|1604.6|1604.2|1605.6|1605|1604.6|1604.2|2842
1612867600000|2021-02-09 10:46:40|1604.8|1604.4|1604.6|1604.2|1604.8|1604.6|1604.6|1604.2|1439
1612867610000|2021-02-09 10:46:50|1604.8||1604.6||1604.8||1604.6||0
1612867620000|2021-02-09 10:47:00||1604.4||1604.4||1604.4||1604.4|1500
1612867630000|2021-02-09 10:47:10|1604.8|1604.6|1604.8|1604.4|1604.8|1604.6|1604.8|1604.4|904
1612867640000|2021-02-09 10:47:20|1604.6|1604.2|1604.4|1604.2|1604.6|1604.2|1604.4|1604|75
1612867650000|2021-02-09 10:47:30|1604.2|1604|1604.2|1604|1604.4|1604|1604.2|1604|4246
1612867660000|2021-02-09 10:47:40||1603.8||1603.8||1603.8||1603.8|38
1612867670000|2021-02-09 10:47:50|1604|1603.6|1604|1603.4|1604|1603.6|1604|1603.4|0
1612867680000|2021-02-09 10:48:00||1603.6||1603.4||1603.6||1603.4|0
1612867690000|2021-02-09 10:48:10|1603.8|1603.2|1603.2|1602.8|1604|1603.2|1603|1602.8|1300
1612867700000|2021-02-09 10:48:20|1603.4|1603|1603.6|1603.4|1603.6|1603.4|1603.4|1603|641
1612867720000|2021-02-09 10:48:40|1603.8|1603.6|1603.8|1603.4|1603.8|1603.6|1603.8|1603.4|908
1612867740000|2021-02-09 10:49:00|1603.6|1603.2|1603.4|1603|1603.6|1603.2|1603.4|1603|312
1612867750000|2021-02-09 10:49:10|1603.2|1602.8|1603|1602.8|1603.2|1602.8|1603|1602.8|3
1612867760000|2021-02-09 10:49:20|1603.2|1603|1603.2|1602.8|1603.2|1603|1603.2|1602.8|528
1612867780000|2021-02-09 10:49:40|1603|1603|1603.2|1603|1603.2|1603|1603|1603|2126
1612867800000|2021-02-09 10:50:00|1603.4|1603.2|1603.8|1603.6|1603.8|1603.6|1603.4|1603.2|3887
1612867810000|2021-02-09 10:50:10|1604|1603.8|1604|1603.6|1604|1603.8|1604|1603.6|1566
1612867830000|2021-02-09 10:50:30|1603.8|1603.4|1603.2|1602.8|1603.8|1603.4|1602.8|1602.4|1229
1612867840000|2021-02-09 10:50:40|1603|1603|1603|1602.8|1603|1603|1603|1602.8|497
1612867850000|2021-02-09 10:50:50|1602.8|1602.6|1602.8|1602.4|1602.8|1602.6|1602.6|1602.2|2688
1612867860000|2021-02-09 10:51:00|1603||1602.8||1603||1602.8||0
1612867870000|2021-02-09 10:51:10|1603||1603||1603||1603||0
1612867880000|2021-02-09 10:51:20|1603.2|1602.6|1603.2|1602.8|1603.2|1602.8|1603.2|1602.6|0
1612867890000|2021-02-09 10:51:30|1603|1602.6|1603.2|1602.8|1603.2|1602.8|1603|1602.6|0
1612867900000|2021-02-09 10:51:40|1603|1603|1603|1602.8|1603|1603|1603|1602.8|619
1612867910000|2021-02-09 10:51:50|1603.2||1603.2||1603.2||1603.2||0
1612867930000|2021-02-09 10:52:10|1603|1602.6|1602.2|1602|1603|1602.6|1602.2|1602|1621
1612867940000|2021-02-09 10:52:20|1602|1601.8|1602.2|1601.6|1602.2|1601.8|1602|1601.6|2139
1612867950000|2021-02-09 10:52:30|1602|1601.8|1601.8|1601.4|1602.2|1601.8|1601.8|1601.4|3220
1612867960000|2021-02-09 10:52:40|1601.6|1601.6|1602.4|1602.2|1602.4|1602.2|1601.6|1601.6|2576
1612867980000|2021-02-09 10:53:00|1602.6|1602.4|1602.6|1602.2|1602.6|1602.4|1602.6|1602.2|470
1612867990000|2021-02-09 10:53:10|1602.8|1602.4|1603|1602.6|1603|1602.8|1602.8|1602.4|891
1612868000000|2021-02-09 10:53:20|||||||||5
1612868020000|2021-02-09 10:53:40|1603.2|1602.8|1603.2|1602.8|1603.4|1603|1603.2|1602.8|1281
1612868030000|2021-02-09 10:53:50|1603.4|1603|1603.8|1603.4|1603.8|1603.4|1603.4|1602.8|777
1612868040000|2021-02-09 10:54:00|1604|1603.6|1603.8|1603.6|1604|1603.6|1603.8|1603.6|0
1612868050000|2021-02-09 10:54:10|1604|1603.8|1604|1603.8|1604|1603.8|1604|1603.8|266
1612868060000|2021-02-09 10:54:20|1603.8|1603.6|1604|1603.6|1604|1603.6|1603.8|1603.4|198
1612868070000|2021-02-09 10:54:30|1603.8|1603.8|1604|1603.6|1604|1603.8|1603.8|1603.6|1029
1612868090000|2021-02-09 10:54:50|1604.2|1603.8|1603.8|1603.6|1604.4|1604|1603.8|1603.6|19407
1612868100000|2021-02-09 10:55:00|1603.6|1603.4|1603.6|1603|1603.8|1603.4|1603.2|1602.8|1979
1612868110000|2021-02-09 10:55:10|1603.4|1602.8|1603|1602.8|1603.4|1602.8|1603|1602.8|0
1612868120000|2021-02-09 10:55:20|1603.2|1603|1602.2|1601.8|1603.2|1603|1602.2|1601.8|2271
1612868130000|2021-02-09 10:55:30|1602.4|1602|1602.6|1602.2|1602.6|1602.4|1602.4|1601.8|2564
1612868140000|2021-02-09 10:55:40|1602.4|1602|1602.6|1602|1602.6|1602|1602.4|1602|50
1612868150000|2021-02-09 10:55:50|1602.4||1602.6||1602.6||1602.4||0
1612868160000|2021-02-09 10:56:00|1602.4|1602.2|1602.6|1602.4|1602.6|1602.4|1602.4|1602.2|410
1612868170000|2021-02-09 10:56:10|1602.8|1602.2|1602.4|1602|1602.8|1602.2|1602.4|1602|670
1612868180000|2021-02-09 10:56:20||1602.2||1602||1602.2||1602|825
1612868190000|2021-02-09 10:56:30|1602.6|1602.2|1602.6|1602.2|1602.8|1602.4|1602.6|1602.2|92
1612868200000|2021-02-09 10:56:40|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|0
1612868210000|2021-02-09 10:56:50|1602.6||1602.8||1602.8||1602.6||49
1612868220000|2021-02-09 10:57:00|1602.6|1602.2|1601.8|1601.6|1602.8|1602.2|1601.8|1601.6|859
1612868230000|2021-02-09 10:57:10|1602|1601.8|1602|1601.4|1602|1601.8|1602|1601.4|240
1612868240000|2021-02-09 10:57:20|1601.8|1601.6|1602|1601.6|1602|1601.6|1601.8|1601.4|0
1612868250000|2021-02-09 10:57:30||1601.4||1601.4||1601.6||1601.4|0
1612868260000|2021-02-09 10:57:40|1601.8|1601.2|1601.8|1601.2|1601.8|1601.2|1601.6|1601.2|0
1612868270000|2021-02-09 10:57:50|1601.6|1601.4|1601.8|1601.2|1601.8|1601.4|1601.6|1601.2|100
1612868280000|2021-02-09 10:58:00|1601.6|1601|1601|1600.8|1601.6|1601.2|1601|1600.6|4058
1612868290000|2021-02-09 10:58:10|1601.2|1600.6|1600.8|1600.4|1601.2|1600.6|1600.8|1600.4|162
1612868300000|2021-02-09 10:58:20||1600.2||1600.2||1600.2||1600.2|0
1612868310000|2021-02-09 10:58:30|1600.6|1600.4|1600.8|1600.4|1600.8|1600.4|1600.4|1600.2|2000
1612868320000|2021-02-09 10:58:40|1600.6|1600.2|1600.6|1600.2|1600.6|1600.2|1600.4|1600|2250
1612868330000|2021-02-09 10:58:50|1600.4||1600.4||1600.4||1600.4||0
1612868340000|2021-02-09 10:59:00|1600.6||1600.6||1600.6||1600.6||613
1612868350000|2021-02-09 10:59:10|1600.2|1600|1600.6|1600.2|1600.6|1600.2|1599.6|1599.4|142027
1612868360000|2021-02-09 10:59:20|1600.8|1600.4|1601.2|1600.8|1601.2|1601|1600.6|1600.2|17448
1612868370000|2021-02-09 10:59:30|1601.4|1601|1601.6|1601.4|1601.6|1601.4|1601.2|1600.8|3151
1612868380000|2021-02-09 10:59:40|1601.8|1601.6|1601.4|1601.2|1601.8|1601.6|1601.4|1601.2|4955
1612868390000|2021-02-09 10:59:50|1601.6|1601.4|1601.6|1601.4|1601.6|1601.4|1601.6|1601.4|600
1612868420000|2021-02-09 11:00:20|1601.8|1601.6|1601.6|1601.2|1601.8|1601.6|1601.4|1601.2|1004
1612868430000|2021-02-09 11:00:30|1601.4|1601|1601.6|1601|1601.6|1601.2|1601.2|1601|2160
1612868440000|2021-02-09 11:00:40|1601.4|1601.2|1601.4|1601.2|1601.4|1601.2|1601.4|1601|500
1612868450000|2021-02-09 11:00:50|1601.2|1601|1601.4|1601|1601.4|1601|1601.2|1601|864
1612868460000|2021-02-09 11:01:00|1601.2|1600.8|1601.4|1601|1601.4|1601|1601.2|1600.8|0
1612868470000|2021-02-09 11:01:10|1601.2|1600.8|1601.4|1601|1601.4|1601|1601|1600.6|958
1612868480000|2021-02-09 11:01:20|1601.2|1600.8|1601.6|1601.2|1601.6|1601.4|1601.2|1600.8|50
1612868490000|2021-02-09 11:01:30|1601.4|1601|1600.8|1600.4|1601.4|1601|1600.6|1600.4|2
1612868510000|2021-02-09 11:01:50|1600.6||1600.6||1600.6||1600.6||0
1612868520000|2021-02-09 11:02:00|1600.4|1600.2|1601.2|1600.8|1601.2|1600.8|1600.4|1600.2|1506
1612868530000|2021-02-09 11:02:10|1601|1601|1601|1600.6|1601|1601|1601|1600.6|123
1612868540000|2021-02-09 11:02:20||1600.8||1600.8||1600.8||1600.8|0
1612868550000|2021-02-09 11:02:30|1600.8|1600.6|1601|1600.8|1601|1600.8|1600.8|1600.6|422
1612868560000|2021-02-09 11:02:40|1601.2||1601||1601.2||1601||913
1612868570000|2021-02-09 11:02:50|1601.2||1601.2||1601.2||1601.2||0
1612868580000|2021-02-09 11:03:00||1601||1600.8||1601||1600.8|0
1612868590000|2021-02-09 11:03:10|1601.4|1601|1601.6|1601.4|1602|1601.4|1601.4|1600.8|2672
1612868600000|2021-02-09 11:03:20|1601.8|1601.6|1601.8|1601.4|1602|1601.6|1601.8|1601.4|428
1612868610000|2021-02-09 11:03:30|1601.6||1601.6||1601.6||1601.6||0
1612868620000|2021-02-09 11:03:40|1601.4|1601.2|1601.4|1601|1601.6|1601.4|1601|1600.8|1938
1612868630000|2021-02-09 11:03:50|1601.8|1601.2|1602|1601.6|1602|1601.8|1601.8|1601.2|14712
1612868640000|2021-02-09 11:04:00|1601.8|1601.4|1602|1601.6|1602|1601.6|1601.8|1601.4|198
1612868650000|2021-02-09 11:04:10|1601.8|1601.4|1601.2|1600.8|1602|1601.6|1601|1600.8|9285
1612868660000|2021-02-09 11:04:20|1601.4|1601|1601.6|1601.2|1601.6|1601.2|1601.2|1601|11258
1612868670000|2021-02-09 11:04:30|1601.8|1601.4|1601.8|1601.4|1601.8|1601.6|1601.6|1601.2|983
1612868680000|2021-02-09 11:04:40|1601.6|1601.6|1601.8|1601.4|1601.8|1601.6|1601.6|1601.4|496
1612868690000|2021-02-09 11:04:50|1602|1601.6|1603.2|1602.6|1603.2|1602.8|1602|1601.6|8382
1612868700000|2021-02-09 11:05:00|1603|1602.8|1602.4|1602.2|1603|1602.8|1602.2|1602|2408
1612868710000|2021-02-09 11:05:10|1602.2|1602|1602.2|1601.8|1602.2|1602|1602.2|1601.8|234
1612868720000|2021-02-09 11:05:20|1602|1601.6|1602.2|1601.8|1602.2|1602|1602|1601.6|2000
1612868730000|2021-02-09 11:05:30||1601.6||1601.8||1601.8||1601.6|0
1612868740000|2021-02-09 11:05:40|||||||||250
1612868750000|2021-02-09 11:05:50|1602|1601.6|1601.8|1601.4|1602|1601.6|1601.8|1601.4|2
1612868760000|2021-02-09 11:06:00|1601.6|1601.6|1601.6|1601.2|1601.6|1601.6|1601.6|1601.2|0
1612868780000|2021-02-09 11:06:20|1601|1600.8|1600.8|1600.4|1601.6|1600.8|1600.2|1600|10269
1612868790000|2021-02-09 11:06:30||1600.2||1600.2||1600.2||1600.2|0
1612868800000|2021-02-09 11:06:40|1600.6|1600.4|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|680
1612868810000|2021-02-09 11:06:50|1600.4|1600|1600|1599.6|1600.6|1600.2|1600|1599.6|25940
1612868820000|2021-02-09 11:07:00|1600.2|1599.8|1600.6|1600.2|1600.6|1600.4|1600.2|1599.6|2194
1612868840000|2021-02-09 11:07:20||1600.4||1600.2||1600.4||1600.2|7
1612868860000|2021-02-09 11:07:40||1600.4||1600.2||1600.4||1600.2|400
1612868870000|2021-02-09 11:07:50|1600.4|1600|1599.6|1599.4|1600.4|1600|1599.6|1599.4|2142
1612868880000|2021-02-09 11:08:00|1599.4|1599.2|1599.2|1598.6|1599.4|1599.2|1598.8|1598.4|9631
1612868890000|2021-02-09 11:08:10|1599|1598.4|1598.2|1597.6|1599|1598.4|1597.8|1597.6|1931
1612868900000|2021-02-09 11:08:20|1598|1597.4|1598|1597.6|1598|1597.6|1597.4|1597.2|2609
1612868910000|2021-02-09 11:08:30|1597.8|1597.4|1598|1597.6|1598|1597.6|1597.8|1597.4|1701
1612868920000|2021-02-09 11:08:40|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|769
1612868930000|2021-02-09 11:08:50|1597.6|1596.8|1597.8|1597.6|1597.8|1597.6|1597|1596.8|30105
1612868940000|2021-02-09 11:09:00|1598|1597.8|1598|1597.6|1598.4|1598|1598|1597.6|1411
1612868950000|2021-02-09 11:09:10|1598.2|1597.8|1598.4|1598.2|1598.4|1598.2|1598.2|1597.8|0
1612868960000|2021-02-09 11:09:20|1598.2|1598|1598.6|1598.2|1598.6|1598.4|1598.2|1598|1761
1612868970000|2021-02-09 11:09:30|1598.4|1598|1597.6|1597.2|1598.4|1598.2|1597.6|1597.2|3040
1612868980000|2021-02-09 11:09:40|1597.8|1597.4|1598|1597.4|1598|1597.4|1597.8|1597.4|1649
1612868990000|2021-02-09 11:09:50|1597.6|1597.2|1597.6|1597.2|1597.6|1597.4|1597.4|1597|1231
1612869000000|2021-02-09 11:10:00|1597.8|1597.4|1597.8|1597.6|1597.8|1597.6|1597.6|1597.2|1015
1612869010000|2021-02-09 11:10:10|1598|1597.8|1598.4|1598.2|1598.4|1598.2|1598|1597.6|2169
1612869020000|2021-02-09 11:10:20|1598.6|1598.4|1598.6|1598.4|1598.6|1598.4|1598.6|1598.4|941
1612869030000|2021-02-09 11:10:30||1598.2||1598.2||1598.4||1598.2|0
1612869040000|2021-02-09 11:10:40|1598.8|1598.4|1599.4|1599|1599.4|1599|1598.8|1598.4|1110
1612869050000|2021-02-09 11:10:50|1599.2|1598.8|1599.4|1598.8|1599.4|1599|1599|1598.8|1323
1612869060000|2021-02-09 11:11:00|1599.2|1599|1599.2|1598.8|1599.4|1599.2|1599.2|1598.8|3370
1612869070000|2021-02-09 11:11:10|1599.4||1599.4||1599.4||1599.4||0
1612869080000|2021-02-09 11:11:20|1599.2||1599||1599.2||1599||400
1612869090000|2021-02-09 11:11:30|1598.8|1598.6|1599|1598.6|1599|1598.6|1598.8|1598.4|20
1612869100000|2021-02-09 11:11:40|1598.8|1598.4|1599|1598.6|1599|1598.6|1598.6|1598.4|616
1612869120000|2021-02-09 11:12:00|1599.2|1598.8|1599.2|1599|1599.2|1599|1599.2|1598.8|2084
1612869130000|2021-02-09 11:12:10|1599.4|1598.8|1599.4|1599.2|1599.6|1599.2|1599.4|1598.8|547
1612869140000|2021-02-09 11:12:20|1599.6|1599.4|1599.4|1599|1599.8|1599.6|1599.4|1599|964
1612869150000|2021-02-09 11:12:30|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|1184
1612869160000|2021-02-09 11:12:40|1598.8|1598.4|1599.2|1598.8|1599.2|1599|1598.8|1598.4|729
1612869170000|2021-02-09 11:12:50|1599|1598.6|1599|1598.6|1599.2|1598.6|1599|1598.6|1034
1612869180000|2021-02-09 11:13:00||1598.8||1598.8||1598.8||1598.8|0
1612869190000|2021-02-09 11:13:10|1599.2|1599|1599.2|1598.8|1599.4|1599|1599.2|1598.8|281
1612869200000|2021-02-09 11:13:20|1599.4|1599|1600|1599.6|1600.4|1600|1599.4|1599|2147
1612869210000|2021-02-09 11:13:30||1599.8||1599.6||1599.8||1599.4|314
1612869220000|2021-02-09 11:13:40|1599.8|1599.4|1599.6|1599.2|1599.8|1599.6|1599.6|1599.2|0
1612869230000|2021-02-09 11:13:50|1599.4|1599.4|1599.8|1599.2|1599.8|1599.4|1599.4|1599.2|200
1612869240000|2021-02-09 11:14:00|1600|1599.4|1600.2|1599.8|1600.2|1600|1599.8|1599.2|4393
1612869250000|2021-02-09 11:14:10|1600|1599.6|1599.4|1599|1600|1599.6|1599.2|1598.8|692
1612869260000|2021-02-09 11:14:20||1598.8||1598.8||1599||1598.8|0
1612869270000|2021-02-09 11:14:30|1599.2|1598.4|1598.2|1598|1599.4|1598.4|1598.2|1597.8|20497
1612869280000|2021-02-09 11:14:40|1598.4|1598.2|1599.4|1598.8|1599.4|1598.8|1598.2|1598|13994
1612869290000|2021-02-09 11:14:50||1599||1599||1599||1599|350
1612869300000|2021-02-09 11:15:00|1599.2|1598.8|1599.2|1598.8|1599.4|1599|1599|1598.6|216
1612869310000|2021-02-09 11:15:10|1599.4|1599|1599.6|1599.2|1600|1599.6|1599.4|1598.8|3
1612869320000|2021-02-09 11:15:20|1599.4|1599|1599.2|1598.8|1599.6|1599.2|1599.2|1598.8|14
1612869330000|2021-02-09 11:15:30|1599.4|1599|1599.8|1599.2|1599.8|1599.4|1599.2|1599|1413
1612869340000|2021-02-09 11:15:40|1600|1599.4|1599.8|1599.4|1600|1599.6|1599.8|1599.4|0
1612869360000|2021-02-09 11:16:00|1600|1599.6|1600.2|1599.6|1600.2|1600|1600|1599.4|1918
1612869370000|2021-02-09 11:16:10|1600|1599.8|1599.8|1599.6|1600|1599.8|1599.8|1599.4|2000
1612869380000|2021-02-09 11:16:20|1599.6|1599.4|1599.8|1599.4|1599.8|1599.4|1599.6|1599.4|821
1612869390000|2021-02-09 11:16:30|1600|1599.6|1600.8|1600.4|1601.4|1601|1600|1599.6|8925
1612869400000|2021-02-09 11:16:40|1600.6|1600.2|1601|1600.6|1601|1600.6|1600.6|1600.2|398
1612869420000|2021-02-09 11:17:00|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|40
1612869430000|2021-02-09 11:17:10|1601.4|1601|1601.4|1601|1601.6|1601.2|1601.4|1601|63
1612869440000|2021-02-09 11:17:20|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601|870
1612869450000|2021-02-09 11:17:30|1601.4|1601|1601.4|1601|1601.4|1601|1601.2|1601|775
1612869460000|2021-02-09 11:17:40|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|0
1612869470000|2021-02-09 11:17:50|1601.4|1601|1601.4|1601.2|1601.6|1601.2|1601.2|1601|200
1612869480000|2021-02-09 11:18:00|1601.6|1601.4|1601.8|1601.4|1601.8|1601.4|1601.6|1601.4|0
1612869490000|2021-02-09 11:18:10|1601.6|1601.2|1601.2|1600.8|1601.6|1601.4|1600.8|1600.6|6495
1612869500000|2021-02-09 11:18:20|1601|1600.6|1601.2|1600.8|1601.2|1600.8|1600.8|1600.6|948
1612869510000|2021-02-09 11:18:30|1601||1601.2||1601.2||1601||521
1612869520000|2021-02-09 11:18:40|1601|1601|1601.4|1601|1601.4|1601|1601|1600.8|2838
1612869530000|2021-02-09 11:18:50|1601.6|1600.8|1601.2|1600.8|1601.6|1600.8|1601.2|1600.8|2879
1612869560000|2021-02-09 11:19:20||1601||1601||1601||1601|1000
1612869570000|2021-02-09 11:19:30|1601|1600.8|1601.2|1601|1601.2|1601|1601|1600.8|0
1612869580000|2021-02-09 11:19:40|1601|1600.8|1601.2|1600.8|1601.2|1600.8|1601|1600.8|970
1612869590000|2021-02-09 11:19:50|1601|1601|1600.6|1600.4|1601|1601|1600.6|1600.4|2736
1612869600000|2021-02-09 11:20:00|1600.8||1600.8||1600.8||1600.8||552
1612869610000|2021-02-09 11:20:10|1600.6|1600.2|1600.4|1600.2|1600.6|1600.2|1600.4|1600|1051
1612869620000|2021-02-09 11:20:20|1600.6|1600.4|1601|1600.4|1601|1600.4|1600.6|1600.4|477
1612869630000|2021-02-09 11:20:30|1600.8|1600.6|1601|1600.6|1601|1600.8|1600.8|1600.6|0
1612869640000|2021-02-09 11:20:40|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|15
1612869650000|2021-02-09 11:20:50|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|419
1612869660000|2021-02-09 11:21:00|1600.4|1600|1601|1600.6|1601|1600.8|1600|1599.8|18567
1612869680000|2021-02-09 11:21:20|1601.2|1600.8|1601.6|1601|1601.6|1601.2|1601.2|1600.8|1877
1612869690000|2021-02-09 11:21:30|1601.4|1600.8|1601|1600.8|1601.6|1600.8|1601|1600.6|640
1612869700000|2021-02-09 11:21:40|1601.2|1601|1601.8|1601.4|1602|1601.6|1601.2|1600.8|3349
1612869710000|2021-02-09 11:21:50|1602|1601.6|1602|1601.6|1602|1601.6|1601.8|1601.4|2349
1612869730000|2021-02-09 11:22:10||1601.8||1601.8||1601.8||1601.8|0
1612869740000|2021-02-09 11:22:20|1601.8|1601.6|1601.8|1601.4|1602|1601.6|1601.8|1601.4|1160
1612869750000|2021-02-09 11:22:30|1601.6|1601.2|1601.8|1601.4|1602|1601.8|1601.4|1601.2|5862
1612869760000|2021-02-09 11:22:40|1601.6|1601.6|1602|1601.6|1602|1601.6|1601.6|1601.6|0
1612869770000|2021-02-09 11:22:50|1602.2|1601.8|1602.4|1602|1602.4|1602|1602|1601.8|0
1612869780000|2021-02-09 11:23:00|1602|1601.8|1601.8|1601.4|1602|1601.8|1601.8|1601.4|1635
1612869790000|2021-02-09 11:23:10|1601.6|1601.6|1601.4|1601|1601.6|1601.6|1601.4|1601|722
1612869800000|2021-02-09 11:23:20|1601.2|1601.2|1601.6|1601.4|1601.6|1601.4|1601.2|1601.2|4179
1612869810000|2021-02-09 11:23:30||1601.2||1601||1601.2||1601|0
1612869820000|2021-02-09 11:23:40|1601.4|1600.8|1601|1600.6|1601.4|1600.8|1601|1600.6|0
1612869830000|2021-02-09 11:23:50|1601.2|1600.8|1601.4|1600.8|1601.4|1601|1601.2|1600.8|1082
1612869840000|2021-02-09 11:24:00|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|0
1612869850000|2021-02-09 11:24:10|1601.4|1601.4|1601.6|1601.2|1601.6|1601.4|1601.4|1601.2|2000
1612869860000|2021-02-09 11:24:20|1601.8|1601.4|1602.6|1602.2|1602.6|1602.4|1601.8|1601.4|743
1612869870000|2021-02-09 11:24:30|1602.8|1602.4|1602.8|1602.4|1603|1602.6|1602.8|1602.4|0
1612869880000|2021-02-09 11:24:40|1603|1602.6|1602.8|1602.4|1603|1602.6|1602.8|1602.4|0
1612869890000|2021-02-09 11:24:50|1603|1602.6|1602.6|1602.2|1603|1602.6|1602.6|1602.2|3000
1612869900000|2021-02-09 11:25:00|1602.4|1602|1602.4|1602|1602.6|1602.2|1602|1601.6|232
1612869910000|2021-02-09 11:25:10|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|0
1612869920000|2021-02-09 11:25:20|1602.4|1602|1602.4|1602|1602.8|1602.4|1602.4|1602|232
1612869930000|2021-02-09 11:25:30||1601.8||1601.8||1601.8||1601.8|0
1612869940000|2021-02-09 11:25:40|1602.6|1602|1602.6|1602|1602.6|1602|1602.6|1602|0
1612869950000|2021-02-09 11:25:50|1602.4|1601.8|1602|1601.8|1602.6|1602.2|1602|1601.8|3539
1612869960000|2021-02-09 11:26:00|1602.2|1602|1602|1601.6|1602.4|1602|1601.8|1601.6|9548
1612869970000|2021-02-09 11:26:10||1601.8||1601.8||1601.8||1601.6|800
1612869980000|2021-02-09 11:26:20|1601.6|1601.4|1602|1601.6|1602|1601.6|1601.6|1601.4|5125
1612869990000|2021-02-09 11:26:30|1602.2|1601.8|1602.2|1601.8|1602.4|1602|1602|1601.8|561
1612870000000|2021-02-09 11:26:40|1602.4||1602.4||1602.4||1602.4||0
1612870010000|2021-02-09 11:26:50|1602.2|1602|1602.6|1602.2|1602.6|1602.2|1602.2|1601.8|3781
1612870020000|2021-02-09 11:27:00|1602.4|1602|1602.4|1602|1602.4|1602|1602.4|1602|0
1612870030000|2021-02-09 11:27:10|1602.2|1601.8|1602.4|1602|1602.4|1602.2|1602.2|1601.8|465
1612870050000|2021-02-09 11:27:30||1602.2||1602.2||1602.2||1602.2|0
1612870060000|2021-02-09 11:27:40|1602.6||1602.6||1602.6||1602.6||0
1612870070000|2021-02-09 11:27:50|1602.4|1602|1602|1601.6|1602.4|1602|1601.8|1601.4|1084
1612870080000|2021-02-09 11:28:00||1601.4||1601.4||1601.4||1601.4|1000
1612870090000|2021-02-09 11:28:10|1601.8|1601.2|1602|1601.6|1602|1601.6|1601.6|1601.2|1000
1612870100000|2021-02-09 11:28:20|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|0
1612870110000|2021-02-09 11:28:30|1601.6|1601.2|1601.8|1601.4|1601.8|1601.4|1601.6|1601.2|1149
1612870120000|2021-02-09 11:28:40||1601.2||1601.2||1601.2||1601.2|0
1612870130000|2021-02-09 11:28:50|1602|1601.4|1602|1601.6|1602|1601.6|1602|1601.4|0
1612870140000|2021-02-09 11:29:00|1602.2||1602.2||1602.2||1602||0
1612870170000|2021-02-09 11:29:30|1602.4|1601.8|1602.4|1602.2|1602.4|1602.2|1602.4|1601.8|0
1612870180000|2021-02-09 11:29:40|1602.6|1602.4|1602.6|1602.2|1602.6|1602.4|1602.6|1602.2|270
1612870190000|2021-02-09 11:29:50|1602.4||1602.4||1602.4||1602.4||121
1612870200000|2021-02-09 11:30:00|1602.6|1602.4|1602.6|1602.2|1602.6|1602.4|1602.6|1602.2|918
1612870230000|2021-02-09 11:30:30|1602.4|1602.4|1602.6|1602.4|1602.6|1602.4|1602.4|1602.4|918
1612870240000|2021-02-09 11:30:40|1602.8|1602.2|1603|1602.6|1603|1602.6|1602.8|1602.2|1175
1612870260000|2021-02-09 11:31:00|1602.8|1602.4|1602.6|1602.2|1602.8|1602.4|1602.6|1602.2|314
1612870270000|2021-02-09 11:31:10|1602.8|1602.4|1602.8|1602.4|1602.8|1602.6|1602.6|1602.2|1729
1612870300000|2021-02-09 11:31:40|1603|1602.6|1604|1603.4|1604|1603.4|1603|1602.6|3484
1612870310000|2021-02-09 11:31:50||1603.6||1603.6||1603.8||1603.6|0
1612870320000|2021-02-09 11:32:00|1603.8|1603.8|1604|1603.6|1604|1603.8|1603.8|1603.6|200
1612870330000|2021-02-09 11:32:10||1603.8||1603.6||1603.8||1603.6|350
1612870340000|2021-02-09 11:32:20|1603.8|1603.4|1604.6|1604.2|1604.8|1604.4|1603.8|1603.4|20528
1612870350000|2021-02-09 11:32:30|1604.4|1604|1604.4|1604|1604.4|1604.2|1604.2|1604|0
1612870360000|2021-02-09 11:32:40|1604.2|1603.8|1604.4|1604|1604.4|1604|1604.2|1603.8|0
1612870380000|2021-02-09 11:33:00|1604.2||1604.2||1604.2||1604.2||0
1612870390000|2021-02-09 11:33:10|1604.4|1603.8|1604|1603.6|1604.4|1603.8|1604|1603.6|622
1612870400000|2021-02-09 11:33:20|1603.8|1603.4|1603.6|1603|1603.8|1603.4|1603.6|1603|0
1612870410000|2021-02-09 11:33:30|1603.4|1602.8|1603.2|1603|1603.4|1603|1603.2|1602.8|0
1612870420000|2021-02-09 11:33:40|||||||||1000
1612870430000|2021-02-09 11:33:50|1603.4|1603.2|1603.6|1603.2|1603.6|1603.2|1603.2|1603|4352
1612870440000|2021-02-09 11:34:00|1603.4|1603|1603.4|1603.2|1603.6|1603.2|1603.2|1603|1300
1612870450000|2021-02-09 11:34:10|1603.6||1603.6||1603.6||1603.6||0
1612870480000|2021-02-09 11:34:40|1603.4|1603|1603.2|1603|1603.4|1603|1603.2|1603|2139
1612870490000|2021-02-09 11:34:50|1603|1602.8|1603|1602.6|1603|1602.8|1603|1602.6|822
1612870500000|2021-02-09 11:35:00|1603.2|1602.8|1603.2|1602.8|1603.2|1602.8|1603.2|1602.8|1000
1612870510000|2021-02-09 11:35:10|1603|1603|1603.2|1603|1603.2|1603|1603|1603|1920
1612870520000|2021-02-09 11:35:20||1602.8||1602.8||1602.8||1602.8|1000
1612870530000|2021-02-09 11:35:30|1603.4|1603|1603.4|1603.2|1603.4|1603.2|1603.4|1602.8|0
1612870540000|2021-02-09 11:35:40|1603.6|1603|1603.4|1603|1603.6|1603|1603.4|1603|793
1612870560000|2021-02-09 11:36:00|1603.2|1602.8|1603.2|1603|1603.2|1603|1603|1602.8|75
1612870570000|2021-02-09 11:36:10|1603.4|1602.8|1603|1602.6|1603.4|1602.8|1603|1602.6|50
1612870580000|2021-02-09 11:36:20||1602.8||1602.8||1602.8||1602.8|0
1612870590000|2021-02-09 11:36:30|1602.8|1602.6|1602.8|1602.6|1602.8|1602.6|1602.8|1602.4|583
1612870600000|2021-02-09 11:36:40|1602.6|1602.4|1602.4|1602|1602.6|1602.4|1602.2|1601.8|1927
1612870610000|2021-02-09 11:36:50|1602.2|1601.8|1601.4|1601|1602.2|1601.8|1601.4|1601|703
1612870620000|2021-02-09 11:37:00|1601.6|1601.2|1601.8|1601.4|1602|1601.6|1601.6|1601.2|426
1612870630000|2021-02-09 11:37:10|1601.6|1601.2|1601.4|1600.8|1601.8|1601.2|1601.4|1600.8|1039
1612870640000|2021-02-09 11:37:20|1601.2|1601|1601.2|1600.6|1601.2|1601|1601|1600.6|0
1612870650000|2021-02-09 11:37:30|1601|1600.8|1601.2|1600.8|1601.2|1600.8|1601|1600.6|200
1612870660000|2021-02-09 11:37:40|1601|1600.6|1601|1600.4|1601|1600.8|1600.8|1600.4|4000
1612870670000|2021-02-09 11:37:50|1601.2|1600.6|1601.2|1600.8|1601.2|1601|1601.2|1600.6|469
1612870680000|2021-02-09 11:38:00|1601.4|1601|1601.2|1600.8|1601.4|1601.2|1601.2|1600.8|1627
1612870690000|2021-02-09 11:38:10|1601.4|1601|1601.4|1601|1601.4|1601.2|1601.4|1601|192
1612870700000|2021-02-09 11:38:20|1601.6|1601.2|1601.4|1601|1601.6|1601.2|1601.4|1601|1254
1612870710000|2021-02-09 11:38:30|1601.2|1600.8|1601.2|1600.6|1601.2|1601|1601|1600.6|600
1612870720000|2021-02-09 11:38:40|1601.4|1600.8|1601.4|1601|1601.4|1601|1601.4|1600.8|0
1612870730000|2021-02-09 11:38:50||1600.8||1601||1601||1600.8|0
1612870740000|2021-02-09 11:39:00|1601.2||1601.4||1601.4||1601.2||40
1612870760000|2021-02-09 11:39:20|||||||||150
1612870780000|2021-02-09 11:39:40|1601.6|1601.2|1602|1601.6|1602.2|1601.8|1601.6|1601.2|0
1612870790000|2021-02-09 11:39:50|1602.2|1601.8|1602|1601.8|1602.2|1601.8|1602|1601.8|0
1612870800000|2021-02-09 11:40:00|1602.2|1602|1602.4|1602|1602.4|1602|1602.2|1602|0
1612870810000|2021-02-09 11:40:10|1602.2|1601.8|1602.4|1601.8|1602.4|1601.8|1602.2|1601.8|0
1612870820000|2021-02-09 11:40:20|1602.2||1602.2||1602.2||1602.2||0
1612870830000|2021-02-09 11:40:30|1602||1602||1602||1602||1000
1612870840000|2021-02-09 11:40:40|1602.2|1602|1602.4|1602|1602.4|1602|1602.2|1601.8|480
1612870860000|2021-02-09 11:41:00|1602.2|1601.8|1602.2|1601.8|1602.4|1602|1602|1601.8|170
1612870870000|2021-02-09 11:41:10|1602.4|1601.6|1602|1601.6|1602.4|1601.6|1601.8|1601.4|1950
1612870880000|2021-02-09 11:41:20|1602.2|1601.8|1602.2|1601.6|1602.2|1601.8|1602|1601.6|0
1612870890000|2021-02-09 11:41:30|1602||1602||1602||1602||0
1612870910000|2021-02-09 11:41:50|1601.8|1601.4|1601.8|1601.2|1602|1601.4|1601.4|1601.2|1671
1612870930000|2021-02-09 11:42:10||1601.4||1601.2||1601.4||1601.2|0
1612870940000|2021-02-09 11:42:20|1601.6|1601|1601.4|1601|1601.6|1601|1601.2|1601|0
1612870950000|2021-02-09 11:42:30|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|0
1612870960000|2021-02-09 11:42:40||1601.4||1601.4||1601.4||1601.2|200
1612870970000|2021-02-09 11:42:50|1601.8|1601.6|1601.8|1601.4|1601.8|1601.6|1601.6|1601.4|827
1612870980000|2021-02-09 11:43:00|1602|1601.6|1601.8|1601.4|1602|1601.6|1601.8|1601.4|320
1612870990000|2021-02-09 11:43:10||1601.2||1601.2||1601.2||1601.2|0
1612871010000|2021-02-09 11:43:30||1601.4||1601.6||1601.6||1601.4|0
1612871020000|2021-02-09 11:43:40|1602|1601.8|1602|1601.6|1602.2|1601.8|1602|1601.6|311
1612871030000|2021-02-09 11:43:50|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|1602.2|1601.6|2132
1612871040000|2021-02-09 11:44:00|1602|1601.6|1602|1601.6|1602|1601.6|1602|1601.6|0
1612871050000|2021-02-09 11:44:10|1602.2|1601.8|1602.4|1602.2|1602.4|1602.2|1602.2|1601.8|2780
1612871060000|2021-02-09 11:44:20|1602.6|1602.4|1603|1602.8|1603|1602.8|1602.6|1602.4|2481
1612871070000|2021-02-09 11:44:30|1602.8|1602.6|1602.8|1602.4|1602.8|1602.6|1602.8|1602.4|966
1612871110000|2021-02-09 11:45:10||1602.6||1602.4||1602.6||1602.4|0
1612871120000|2021-02-09 11:45:20|1602.6|1602.2|1602.2|1601.8|1602.6|1602.2|1602.2|1601.8|866
1612871130000|2021-02-09 11:45:30|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.4|1601.8|1166
1612871140000|2021-02-09 11:45:40|1602.4|1602|1602.4|1601.8|1602.6|1602|1602|1601.8|1233
1612871150000|2021-02-09 11:45:50||1602||1602||1602||1602|75
1612871160000|2021-02-09 11:46:00|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|0
1612871190000|2021-02-09 11:46:30|1602.4|1602|1602.8|1602.4|1602.8|1602.4|1602.4|1602|942
1612871240000|2021-02-09 11:47:20|1602.6|1602.2|1602.8|1602.4|1602.8|1602.4|1602.6|1602.2|1990
1612871250000|2021-02-09 11:47:30|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.4|1602|0
1612871260000|2021-02-09 11:47:40|1602.2|1601.8|1602|1601.6|1602.4|1601.8|1602|1601.6|1798
1612871270000|2021-02-09 11:47:50|1602.2|1601.8|1602|1601.6|1602.2|1602|1602|1601.6|1723
1612871280000|2021-02-09 11:48:00|1601.8|1601.4|1602|1601.6|1602.2|1601.8|1601.6|1601.2|5694
1612871300000|2021-02-09 11:48:20|||||||||750
1612871340000|2021-02-09 11:49:00|1601.8|1601.4|1601.6|1601.2|1601.8|1601.4|1601.6|1601.2|1148
1612871350000|2021-02-09 11:49:10|1601.8|1601.4|1602|1601.6|1602|1601.6|1601.6|1601.2|5903
1612871360000|2021-02-09 11:49:20|1602.2|1601.8|1601.8|1601.6|1602.2|1602|1601.6|1601.4|7544
1612871380000|2021-02-09 11:49:40|1601.6|1601.4|1602|1601.6|1602|1601.8|1601.6|1601.4|3012
1612871400000|2021-02-09 11:50:00|1601.8|1601.4|1601.8|1601.4|1602|1601.4|1601.8|1601.4|1775
1612871410000|2021-02-09 11:50:10|1601.6|1601.6|1601.8|1601.6|1601.8|1601.6|1601.6|1601.4|789
1612871420000|2021-02-09 11:50:20|1601.6|1601.4|1601.6|1601.4|1601.6|1601.4|1601.6|1601.4|3345
1612871430000|2021-02-09 11:50:30|1601.8||1601.8||1601.8||1601.6||200
1612871440000|2021-02-09 11:50:40|1601.6||1601.8||1601.8||1601.6||2004
1612871450000|2021-02-09 11:50:50|1602|1601.6|1602|1601.6|1602|1601.6|1602|1601.6|350
1612871460000|2021-02-09 11:51:00|1602.2|1601.8|1602.4|1602|1602.4|1602|1602.2|1601.8|40
1612871470000|2021-02-09 11:51:10||1602.2||1602||1602.2||1602|0
1612871480000|2021-02-09 11:51:20|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.2|1601.8|2108
1612871490000|2021-02-09 11:51:30|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|0
1612871500000|2021-02-09 11:51:40||1602||1601.8||1602||1601.8|110
1612871510000|2021-02-09 11:51:50||1602||1602||1602||1602|0
1612871530000|2021-02-09 11:52:10|1602.4||1602.4||1602.4||1602.4||0
1612871540000|2021-02-09 11:52:20|1602.2||1602.2||1602.2||1602.2||250
1612871550000|2021-02-09 11:52:30|1602|1601.8|1601.6|1601.4|1602|1601.8|1601.6|1601.4|1344
1612871560000|2021-02-09 11:52:40|1601.4|1601.2|1601.8|1601.6|1601.8|1601.6|1601.2|1600.8|18341
1612871570000|2021-02-09 11:52:50|1602||1602||1602||1602||0
1612871590000|2021-02-09 11:53:10|1602.2|1601.8|1602.2|1602|1602.2|1602|1602.2|1601.6|2508
1612871600000|2021-02-09 11:53:20|||||||||250
1612871610000|2021-02-09 11:53:30|1602.4|1602.2|1602.4|1602.2|1602.4|1602.2|1602.4|1602.2|529
1612871620000|2021-02-09 11:53:40||1602||1602.2||1602.2||1602|1651
1612871630000|2021-02-09 11:53:50|1602.2|1602|1602.2|1601.8|1602.2|1602|1602|1601.8|1432
1612871640000|2021-02-09 11:54:00|1602.4|1602|1602.4|1602|1602.4|1602.2|1602.4|1602|444
1612871650000|2021-02-09 11:54:10|1602.2|1602.2|1602.6|1602.4|1602.6|1602.4|1602.2|1602.2|0
1612871660000|2021-02-09 11:54:20|1602.4|1602.2|1602.6|1602.4|1602.8|1602.4|1602|1601.8|59475
1612871670000|2021-02-09 11:54:30|1602.8|1602.2|1602.6|1602.2|1602.8|1602.4|1602.4|1602|6476
1612871680000|2021-02-09 11:54:40|1602.8|1602.4|1603|1602.6|1603|1602.6|1602.8|1602.2|2590
1612871690000|2021-02-09 11:54:50|1603.2|1602.8|1603.2|1603|1603.4|1603|1603.2|1602.8|7444
1612871700000|2021-02-09 11:55:00|1603|1602.8|1603|1602.6|1603|1602.8|1602.8|1602.6|814
1612871710000|2021-02-09 11:55:10|1602.6|1602.4|1602|1601.6|1602.8|1602.6|1602|1601.6|4157
1612871720000|2021-02-09 11:55:20|1601.8||1601.8||1602||1601.8||0
1612871730000|2021-02-09 11:55:30|1601.6|1601.4|1602|1601.6|1602|1601.6|1601.6|1601.4|2101
1612871740000|2021-02-09 11:55:40||1601.8||1601.6||1601.8||1601.6|0
1612871750000|2021-02-09 11:55:50|||||||||140
1612871770000|2021-02-09 11:56:10|1601.8|1601.4|1601.6|1601.4|1601.8|1601.4|1601.6|1601.4|562
1612871780000|2021-02-09 11:56:20|1601.8|1601.2|1601.6|1601.2|1601.8|1601.2|1601.6|1601.2|140
1612871790000|2021-02-09 11:56:30|1601.4|1601|1601.4|1601.2|1601.4|1601.2|1601.4|1601|2028
1612871800000|2021-02-09 11:56:40|1601.2|1601|1601.2|1601|1601.4|1601.2|1601.2|1601|2461
1612871810000|2021-02-09 11:56:50|||||||||1002
1612871820000|2021-02-09 11:57:00|1601.4|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601.2|16
1612871830000|2021-02-09 11:57:10|1601.8|1601.4|1601.8|1601.6|1601.8|1601.6|1601.8|1601.4|132
1612871840000|2021-02-09 11:57:20|1601.6|1601.4|1601.6|1601.2|1601.6|1601.6|1601.6|1601.2|609
1612871850000|2021-02-09 11:57:30|1601.4|1601.4|1601.4|1601|1601.6|1601.4|1601.4|1601|1017
1612871860000|2021-02-09 11:57:40|1601.6|1601.2|1601.6|1601.4|1601.6|1601.4|1601.6|1601.2|1644
1612871870000|2021-02-09 11:57:50|1601.8|1601.6|1601.6|1601.4|1601.8|1601.6|1601.6|1601.4|1184
1612871880000|2021-02-09 11:58:00|1601.4|1601.2|1601.4|1601.2|1601.4|1601.2|1601.4|1601.2|0
1612871890000|2021-02-09 11:58:10|1601.2|1601|1601.2|1601|1601.2|1601|1601.2|1600.8|1622
1612871900000|2021-02-09 11:58:20|1601|1600.8|1601.2|1600.8|1601.2|1601|1601|1600.8|736
1612871910000|2021-02-09 11:58:30|1601|1601|1601.2|1600.8|1601.2|1601|1601|1600.8|1072
1612871920000|2021-02-09 11:58:40|1601.4|1601|1601.4|1601|1601.6|1601.2|1601.4|1601|799
1612871930000|2021-02-09 11:58:50|1601.2|1601.2|1601.4|1601|1601.4|1601.2|1601.2|1601|1424
1612871940000|2021-02-09 11:59:00|1601.2|1600.8|1601|1600.8|1601.2|1600.8|1601|1600.8|673
1612871950000|2021-02-09 11:59:10|1601.2|1601|1601.2|1601|1601.2|1601|1601.2|1600.8|1254
1612871960000|2021-02-09 11:59:20|1601.4|1601.2|1601.4|1601.2|1601.6|1601.2|1601.4|1601.2|3822
1612871970000|2021-02-09 11:59:30|1601.6||1601.6||1601.6||1601.6||0
1612871980000|2021-02-09 11:59:40|1601.8|1601.4|1601.8|1601.4|1602|1601.8|1601.8|1601.4|1688
1612871990000|2021-02-09 11:59:50|1602||1602||1602||1601.8||0
1612872000000|2021-02-09 12:00:00|1601.8||1601.8||1601.8||1601.8||0
1612872010000|2021-02-09 12:00:10|1602|1601.6|1602|1601.8|1602|1601.8|1602|1601.6|334
1612872020000|2021-02-09 12:00:20|1602.2|1602|1602.4|1602|1602.4|1602|1602.2|1602|2953
1612872030000|2021-02-09 12:00:30|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.4|1602|0
1612872050000|2021-02-09 12:00:50|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602|1601.6|5219
1612872060000|2021-02-09 12:01:00|1602.6|1602.2|1602.6|1602.2|1602.6|1602.4|1602.4|1602.2|4621
1612872070000|2021-02-09 12:01:10|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|1602.6|1602.4|0
1612872080000|2021-02-09 12:01:20|1603|1602.6|1603.4|1603|1603.4|1603|1603|1602.6|1933
1612872100000|2021-02-09 12:01:40|1603.6|1603.2|1603.6|1603.2|1603.8|1603.4|1603.4|1603.2|1795
1612872110000|2021-02-09 12:01:50|1603.8|1603.4|1604.6|1604.2|1604.6|1604.2|1603.6|1603.4|910
1612872120000|2021-02-09 12:02:00||1604.4||1604.2||1604.4||1604.2|200
1612872140000|2021-02-09 12:02:20|1604.4|1604|1604.4|1604|1604.6|1604.2|1604.2|1604|1356
1612872150000|2021-02-09 12:02:30|1604.6|1604.2|1604.8|1604.4|1604.8|1604.4|1604.6|1604.2|200
1612872180000|2021-02-09 12:03:00|1605|1604.6|1604.8|1604.6|1605|1604.8|1604.8|1604.6|2472
1612872190000|2021-02-09 12:03:10|1604.6|1604.4|1604.4|1604|1604.6|1604.4|1604.2|1603.8|6091
1612872200000|2021-02-09 12:03:20|1604.2|1603.8|1604|1603.6|1604.2|1604|1603.8|1603.4|1667
1612872210000|2021-02-09 12:03:30|1604.2||1604||1604.2||1604||0
1612872220000|2021-02-09 12:03:40|1603.8||1604||1604||1603.8||1611
1612872230000|2021-02-09 12:03:50|1604.2|1603.8|1604.8|1604.4|1604.8|1604.4|1604.2|1603.6|3030
1612872240000|2021-02-09 12:04:00|1604.6|1604.2|1604.4|1604.2|1604.6|1604.2|1604.4|1604.2|0
1612872250000|2021-02-09 12:04:10|||||||||1500
1612872260000|2021-02-09 12:04:20|1604.6|1604.4|1604.8|1604.4|1604.8|1604.4|1604.6|1604.4|500
1612872300000|2021-02-09 12:05:00||1604.6||1604.4||1604.6||1604.4|400
1612872310000|2021-02-09 12:05:10|1604.6|1604.2|1604.8|1604.6|1604.8|1604.6|1604.4|1604.2|4866
1612872320000|2021-02-09 12:05:20|1605|1604.8|1605.4|1605|1605.4|1605.2|1605|1604.8|15230
1612872340000|2021-02-09 12:05:40|1605.2|1604.8|1605|1604.8|1605.4|1604.8|1604.8|1604.6|2060
1612872350000|2021-02-09 12:05:50|1604.8|1604.6|1604.6|1604.2|1605|1604.8|1604.4|1604.2|3727
1612872360000|2021-02-09 12:06:00|1604.8|1604.4|1604.6|1604.2|1604.8|1604.4|1604.4|1604.2|936
1612872370000|2021-02-09 12:06:10|1604.8|1604.4|1604.8|1604.4|1604.8|1604.4|1604.8|1604.4|0
1612872380000|2021-02-09 12:06:20|1604.6|1604.2|1604.6|1604|1604.6|1604.2|1604.2|1604|5972
1612872390000|2021-02-09 12:06:30|1604.8|1604.2|1605|1604.6|1605|1604.6|1604.8|1604.2|508
1612872400000|2021-02-09 12:06:40|1605.2|1604.8|1605|1604.6|1605.2|1604.8|1605|1604.6|10
1612872410000|2021-02-09 12:06:50|1605.2|1604.8|1605.4|1605|1605.4|1605|1605|1604.8|919
1612872420000|2021-02-09 12:07:00|1605.2|1604.8|1604|1603.6|1605.2|1604.8|1604|1603.6|4282
1612872430000|2021-02-09 12:07:10|1603.8|1603.4|1603.6|1603|1603.8|1603.6|1603.4|1603|800
1612872440000|2021-02-09 12:07:20||1603.2||1603.2||1603.2||1603.2|0
1612872450000|2021-02-09 12:07:30|1603.8|1603.4|1604|1603.6|1604|1603.6|1603.8|1603.2|1088
1612872460000|2021-02-09 12:07:40||1603.4||1603.4||1603.4||1603.4|0
1612872470000|2021-02-09 12:07:50|1603.8|1603.6|1603.8|1603.4|1603.8|1603.6|1603.6|1603.4|0
1612872480000|2021-02-09 12:08:00|1604|1603.6|1604|1603.6|1604|1603.6|1603.8|1603.6|2457
1612872490000|2021-02-09 12:08:10|1604.2|1603.8|1604.4|1604|1604.4|1604|1604.2|1603.8|550
1612872520000|2021-02-09 12:08:40|1604.2|1604.2|1604.2|1603.8|1604.4|1604.2|1604|1603.8|1035
1612872530000|2021-02-09 12:08:50|1604||1604.2||1604.2||1604||16
1612872540000|2021-02-09 12:09:00|1604|1603.6|1603.6|1603.2|1604|1603.6|1603.4|1603.2|4281
1612872550000|2021-02-09 12:09:10|1603.4|1603|1603.2|1603|1603.4|1603|1603.2|1603|611
1612872560000|2021-02-09 12:09:20|1603|1602.8|1603.2|1602.8|1603.4|1603.2|1603|1602.8|6650
1612872590000|2021-02-09 12:09:50|1603.4|1603|1603.6|1603.2|1603.6|1603.4|1603.4|1603|1563
1612872600000|2021-02-09 12:10:00|1603.4|1603|1603.2|1602.8|1603.4|1603|1603|1602.8|578
1612872610000|2021-02-09 12:10:10|1603.6|1603|1603.6|1603.2|1603.6|1603.4|1603.4|1602.8|13026
1612872620000|2021-02-09 12:10:20|1603.4|1603|1603.4|1603|1603.4|1603|1603.2|1603|2
1612872630000|2021-02-09 12:10:30|1603.2|1602.8|1603.4|1602.8|1603.4|1602.8|1603.2|1602.8|0
1612872650000|2021-02-09 12:10:50|1603.2|1603|1603.6|1603.2|1604|1603.8|1603.2|1603|5398
1612872660000|2021-02-09 12:11:00|1603.8|1603.4|1603.8|1603.4|1604|1603.6|1603.8|1603.4|0
1612872670000|2021-02-09 12:11:10|1603.6|1603.6|1603.4|1603.2|1603.6|1603.6|1603.4|1603.2|429
1612872680000|2021-02-09 12:11:20|1603.6|1603|1603.6|1603.2|1603.6|1603.2|1603.6|1603|0
1612872690000|2021-02-09 12:11:30|1603.8|1603.4|1603.6|1603.2|1603.8|1603.6|1603.6|1603.2|1138
1612872710000|2021-02-09 12:11:50||1603.4||1603.2||1603.4||1603.2|0
1612872740000|2021-02-09 12:12:20|1603.4||1603.4||1603.4||1603.4||0
1612872750000|2021-02-09 12:12:30|1603.2|1603|1603.4|1603|1603.4|1603|1603|1602.6|2934
1612872770000|2021-02-09 12:12:50|1603.6|1603.2|1603.8|1603.4|1603.8|1603.6|1603.6|1603.2|1840
1612872790000|2021-02-09 12:13:10|1604|1603.6|1604.8|1604.4|1604.8|1604.6|1604|1603.6|11446
1612872800000|2021-02-09 12:13:20|1605|1604.6|1605|1604.6|1605|1604.8|1605|1604.6|1498
1612872810000|2021-02-09 12:13:30|1604.8||1604.8||1604.8||1604.8||0
1612872820000|2021-02-09 12:13:40|1604.6|1604.4|1604.6|1604.2|1604.6|1604.4|1604.4|1604.2|417
1612872830000|2021-02-09 12:13:50|1604.8|1604.4|1604.8|1604.2|1604.8|1604.4|1604.8|1604.2|0
1612872840000|2021-02-09 12:14:00|1604.6||1604.8||1604.8||1604.6||0
1612872860000|2021-02-09 12:14:20|1605|1604.6|1604.8|1604.4|1605|1604.8|1604.6|1604.2|1132
1612872870000|2021-02-09 12:14:30|1604.6|1604.2|1604.4|1604|1604.6|1604.2|1604|1603.8|1820
1612872890000|2021-02-09 12:14:50|1604.2|1604.2|1604.6|1604.4|1604.6|1604.4|1604.2|1604.2|1571
1612872900000|2021-02-09 12:15:00|1604.4|1604.2|1604.6|1604.2|1604.6|1604.4|1604.4|1604.2|331
1612872910000|2021-02-09 12:15:10|1604.8||1604.8||1604.8||1604.8||0
1612872920000|2021-02-09 12:15:20|1604.6|1604.4|1604.4|1604|1604.8|1604.6|1604.4|1604|3797
1612872930000|2021-02-09 12:15:30|1604.2||1604.4||1604.4||1604.2||11
1612872940000|2021-02-09 12:15:40|1604.6|1604.2|1604.4|1604|1604.6|1604.2|1604.4|1604|147
1612872950000|2021-02-09 12:15:50|1604.6||1604.6||1604.6||1604.6||6
1612872960000|2021-02-09 12:16:00|1604.8|1604.2|1604.8|1604.4|1604.8|1604.6|1604.8|1604.2|0
1612872970000|2021-02-09 12:16:10|1604.6|1604.6|1604.8|1604.4|1604.8|1604.6|1604.6|1604.4|5176
1612872980000|2021-02-09 12:16:20|1605|1604.6|1605|1604.6|1605.2|1604.8|1605|1604.4|3070
1612872990000|2021-02-09 12:16:30|1605.2|1605|1605.2|1604.8|1605.2|1605|1605.2|1604.8|2063
1612873000000|2021-02-09 12:16:40|1605|1604.6|1604.8|1604.6|1605|1604.6|1604.8|1604.6|0
1612873010000|2021-02-09 12:16:50|1605||1605||1605||1605||30
1612873020000|2021-02-09 12:17:00|1604.8|1604.8|1605|1604.4|1605|1604.8|1604.6|1604.4|2536
1612873030000|2021-02-09 12:17:10|1604.8|1604.6|1604.8|1604.4|1604.8|1604.6|1604.8|1604.4|0
1612873040000|2021-02-09 12:17:20|||||||||7
1612873060000|2021-02-09 12:17:40|1604.6|1604.6|1605.6|1605.2|1605.6|1605.2|1604.6|1604.4|4761
1612873070000|2021-02-09 12:17:50|1605.4|1605|1605.2|1604.8|1605.6|1605|1605|1604.6|2759
1612873080000|2021-02-09 12:18:00|1605|1605|1605.4|1604.8|1605.4|1605|1605|1604.8|142
1612873100000|2021-02-09 12:18:20|1605.2||1605.2||1605.2||1605.2||0
1612873110000|2021-02-09 12:18:30|1605|1604.6|1604.6|1604.2|1605|1604.8|1604.6|1604.2|625
1612873120000|2021-02-09 12:18:40|1604.8|1604.4|1605.2|1604.8|1605.2|1604.8|1604.8|1604.2|2723
1612873130000|2021-02-09 12:18:50|1605.4|1605|1605.4|1605|1605.4|1605|1605.4|1605|3000
1612873140000|2021-02-09 12:19:00|1605.2|1604.8|1605|1604.6|1605.2|1604.8|1604.8|1604.6|1196
1612873160000|2021-02-09 12:19:20|1605.2|1604.8|1605.2|1604.6|1605.2|1604.8|1605.2|1604.6|250
1612873170000|2021-02-09 12:19:30|1605||1605||1605||1605||0
1612873190000|2021-02-09 12:19:50|1605.2|1604.8|1605.4|1605|1605.4|1605|1605.2|1604.6|562
1612873200000|2021-02-09 12:20:00|1605.2|1604.8|1605.4|1605|1605.6|1605.4|1605|1604.8|10983
1612873220000|2021-02-09 12:20:20||1604.8||1605||1605||1604.8|0
1612873230000|2021-02-09 12:20:30||1605.2||1605.2||1605.2||1605.2|0
1612873240000|2021-02-09 12:20:40|1605.6|1605.4|1605.6|1605.4|1605.8|1605.4|1605.4|1605.2|6632
1612873250000|2021-02-09 12:20:50|1605.8|1605.6|1605.4|1605.2|1606|1605.8|1605.4|1605.2|8277
1612873270000|2021-02-09 12:21:10|1605.2|1605|1604.6|1604.2|1605.2|1605|1604.6|1604.2|2150
1612873280000|2021-02-09 12:21:20|1604.8|1604.4|1605.2|1604.8|1605.2|1604.8|1604.8|1604.4|4160
1612873300000|2021-02-09 12:21:40|1605.4|1605|1605.2|1604.8|1605.4|1605|1605.2|1604.8|1827
1612873320000|2021-02-09 12:22:00|1605|1604.6|1604.6|1604.4|1605|1604.6|1604.6|1604.4|1124
1612873330000|2021-02-09 12:22:10|1604.8|1604.6|1604.8|1604.6|1604.8|1604.6|1604.8|1604.6|50
1612873340000|2021-02-09 12:22:20|1605|1604.8|1605|1604.8|1605|1604.8|1605|1604.6|992
1612873350000|2021-02-09 12:22:30||1604.6||1604.8||1604.8||1604.6|20117
1612873360000|2021-02-09 12:22:40|1605.2|1605|1605.2|1604.8|1605.2|1605|1605.2|1604.8|26290
1612873390000|2021-02-09 12:23:10|1605.4|1605|1605.4|1605|1605.6|1605.4|1605.2|1604.8|10444
1612873400000|2021-02-09 12:23:20|1605.2|1604.8|1605|1604.8|1605.2|1604.8|1605|1604.8|197
1612873410000|2021-02-09 12:23:30|1605.2||1605.2||1605.2||1605||1823
1612873420000|2021-02-09 12:23:40|1605|1605|1605|1604.6|1605|1605|1604.8|1604.6|3878
1612873430000|2021-02-09 12:23:50|1605.2|1604.8|1605.4|1605|1605.4|1605.2|1605.2|1604.6|1435
1612873440000|2021-02-09 12:24:00||1605.2||1605.2||1605.2||1605.2|0
1612873450000|2021-02-09 12:24:10|1605.6||1605.6||1605.6||1605.4||1662
1612873460000|2021-02-09 12:24:20|1605.8|1605.4|1605.6|1605.2|1605.8|1605.4|1605.6|1605.2|579
1612873480000|2021-02-09 12:24:40|1605.4|1604.6|1605.4|1605.2|1605.6|1605.2|1605|1604.6|11127
1612873500000|2021-02-09 12:25:00|1605.6||1605.6||1605.6||1605.6||0
1612873520000|2021-02-09 12:25:20|1605.4|1605|1605.4|1605|1605.4|1605.2|1605|1604.8|3313
1612873530000|2021-02-09 12:25:30|1605.6|1605.2|1605.6|1605.2|1605.6|1605.2|1605.6|1605.2|0
1612873550000|2021-02-09 12:25:50|1605.4|1605|1605.2|1604.8|1605.6|1605|1605|1604.8|4329
1612873560000|2021-02-09 12:26:00|1605.4|1605|1605.4|1605.2|1605.4|1605.2|1605.2|1604.8|795
1612873570000|2021-02-09 12:26:10|1605.6||1605.6||1605.6||1605.6||0
1612873580000|2021-02-09 12:26:20|1605.4||1605.6||1605.6||1605.4||1247
1612873590000|2021-02-09 12:26:30|1605.8|1605.4|1605.8|1605.4|1605.8|1605.4|1605.8|1605.2|10000
1612873610000|2021-02-09 12:26:50|1605.6|1605.2|1605.4|1605|1605.6|1605.2|1605.2|1604.8|2377
1612873630000|2021-02-09 12:27:10|1605.6|1605.2|1605.8|1605.4|1605.8|1605.4|1605.6|1605.2|1134
1612873640000|2021-02-09 12:27:20|1606|1605.6|1605.8|1605.6|1606|1605.6|1605.8|1605.6|0
1612873660000|2021-02-09 12:27:40|1605.6|1605.4|1605.6|1605.2|1605.6|1605.4|1605.6|1605.2|183
1612873670000|2021-02-09 12:27:50|1605.8|1605.4|1606|1605.6|1606|1605.6|1605.8|1605.4|2100
1612873680000|2021-02-09 12:28:00|1605.8|1605.4|1605.6|1605.2|1605.8|1605.4|1605.2|1605|4892
1612873690000|2021-02-09 12:28:10||1605||1605||1605||1605|0
1612873700000|2021-02-09 12:28:20|1605.4|1604.8|1605.2|1605|1605.4|1605|1605.2|1604.8|0
1612873710000|2021-02-09 12:28:30|1605|1604.8|1604.8|1604.4|1605|1604.8|1604.8|1604.4|710
1612873730000|2021-02-09 12:28:50||1604.6||1604.6||1604.6||1604.6|311
1612873740000|2021-02-09 12:29:00|1604.6|1604.4|1603.8|1603.4|1604.6|1604.4|1603.8|1603.4|6595
1612873750000|2021-02-09 12:29:10|1603.6|1603.2|1603.8|1603.2|1603.8|1603.2|1603.6|1603.2|0
1612873760000|2021-02-09 12:29:20|1603.6||1603.6||1603.6||1603.6||0
1612873770000|2021-02-09 12:29:30|1603.8|1603.4|1603.8|1603.4|1603.8|1603.6|1603.8|1603.4|16
1612873780000|2021-02-09 12:29:40|1603.6|1603.2|1604.2|1604|1604.2|1604|1603.4|1603.2|9678
1612873790000|2021-02-09 12:29:50|1604.4|1604.2|1604.4|1604|1604.4|1604.2|1604.4|1604|0
1612873800000|2021-02-09 12:30:00|1604.2|1603.8|1604.2|1603.8|1604.2|1603.8|1604.2|1603.8|2
1612873810000|2021-02-09 12:30:10|1604.4|1604|1604.4|1604.2|1604.4|1604.2|1604.4|1604|497
1612873820000|2021-02-09 12:30:20|1604.6|1604|1604.6|1604.2|1604.6|1604.2|1604.6|1604|0
1612873830000|2021-02-09 12:30:30|1604.4|1604.4|1604.4|1604.2|1604.4|1604.4|1604.4|1604.2|1107
1612873840000|2021-02-09 12:30:40|1604.6|1604.4|1604.6|1604.2|1604.6|1604.4|1604.6|1604.2|624
1612873850000|2021-02-09 12:30:50|1604.8|1604.4|1604.8|1604.6|1604.8|1604.6|1604.8|1604.4|1400
1612873860000|2021-02-09 12:31:00|1604.6|1604.4|1604.6|1604.2|1604.8|1604.4|1604.6|1604.2|657
1612873870000|2021-02-09 12:31:10|1604.4|1604.4|1604.6|1604.2|1604.6|1604.4|1604.4|1604|1446
1612873880000|2021-02-09 12:31:20||1604.4||1604.4||1604.4||1604.4|0
1612873890000|2021-02-09 12:31:30|1604.8|1604.6|1604.8|1604.4|1604.8|1604.6|1604.8|1604.4|233
1612873900000|2021-02-09 12:31:40|1605|1604.6|1605|1604.8|1605|1604.8|1605|1604.6|590
1612873910000|2021-02-09 12:31:50|1605.2|1605|1605.4|1605|1605.4|1605|1605.2|1605|350
1612873920000|2021-02-09 12:32:00|1605.2|1604.8|1605.2|1604.8|1605.2|1605|1605|1604.8|1402
1612873930000|2021-02-09 12:32:10||1605||1605||1605||1605|0
1612873940000|2021-02-09 12:32:20|1605.4|1605.2|1605.4|1605.2|1605.4|1605.2|1605.4|1605.2|3
1612873950000|2021-02-09 12:32:30|1605.6|1605.4|1605.8|1605.4|1605.8|1605.4|1605.6|1605.4|1930
1612873960000|2021-02-09 12:32:40|1605.6|1605.2|1605.8|1605.2|1605.8|1605.2|1605.6|1605.2|1000
1612873970000|2021-02-09 12:32:50|1606|1605.4|1606|1605.6|1606|1605.8|1606|1605.4|487
1612873980000|2021-02-09 12:33:00|1605.8|1605.4|1605.6|1605.2|1605.8|1605.4|1605.6|1605.2|638
1612873990000|2021-02-09 12:33:10|1605.4||1605.6||1605.6||1605.4||0
1612874000000|2021-02-09 12:33:20|1605.4||1605.6||1605.6||1605.4||1281
1612874010000|2021-02-09 12:33:30|1605.8|1605.4|1605.8|1605.2|1605.8|1605.4|1605.8|1605.2|0
1612874030000|2021-02-09 12:33:50|1606|1605.6|1606|1605.6|1606|1605.6|1605.8|1605.2|921
1612874050000|2021-02-09 12:34:10|1606.2|1605.8|1606.4|1606|1606.4|1606|1606.2|1605.8|1163
1612874060000|2021-02-09 12:34:20|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1606|1605.8|3
1612874070000|2021-02-09 12:34:30|1606|1605.6|1605.8|1605.4|1606|1605.6|1605.6|1605.4|2843
1612874080000|2021-02-09 12:34:40||1605.6||1605.6||1605.6||1605.6|0
1612874100000|2021-02-09 12:35:00|||||||||28
1612874110000|2021-02-09 12:35:10|1606|1605.8|1606.4|1606|1606.4|1606|1606|1605.8|229
1612874120000|2021-02-09 12:35:20|1606.6||1606.4||1606.6||1606.4||0
1612874130000|2021-02-09 12:35:30|1606.6|1606.2|1606.6|1606.4|1606.8|1606.4|1606.4|1606.2|5
1612874170000|2021-02-09 12:36:10|||||||||107
1612874180000|2021-02-09 12:36:20|1606.4|1606.2|1606.8|1606.4|1606.8|1606.6|1606.4|1606.2|3907
1612874190000|2021-02-09 12:36:30|1606.6|1606.2|1606.6|1606.2|1606.8|1606.2|1606.4|1606.2|1104
1612874200000|2021-02-09 12:36:40||1606.4||1606.4||1606.4||1606.4|400
1612874210000|2021-02-09 12:36:50|1606.8|1606.6|1606.6|1606.2|1606.8|1606.6|1606.4|1606.2|2996
1612874230000|2021-02-09 12:37:10|1606.4|1606|1605.4|1605|1606.6|1606|1605.2|1605|5966
1612874240000|2021-02-09 12:37:20|1605.2|1604.8|1604.8|1604.4|1605.2|1604.8|1604.8|1604.4|6640
1612874250000|2021-02-09 12:37:30|1604.6|1604.2|1604.8|1604.4|1604.8|1604.6|1604.6|1604.2|1565
1612874260000|2021-02-09 12:37:40|1604.6||1604.8||1604.8||1604.6||0
1612874270000|2021-02-09 12:37:50|1605|1604.6|1605|1604.6|1605|1604.8|1605|1604.6|2075
1612874280000|2021-02-09 12:38:00|1604.8|1604.4|1604.8|1604.4|1605|1604.4|1604.6|1604.4|810
1612874290000|2021-02-09 12:38:10|1604.6|1604.2|1604.6|1604.4|1604.6|1604.4|1604.6|1604.2|0
1612874310000|2021-02-09 12:38:30|1604.8|1604.6|1604.6|1604.4|1604.8|1604.6|1604.6|1604.4|451
1612874320000|2021-02-09 12:38:40|1604.8|1604.6|1604.8|1604.4|1604.8|1604.6|1604.6|1604.4|961
1612874340000|2021-02-09 12:39:00|1605|1604.6|1605.4|1605|1605.4|1605|1605|1604.6|885
1612874350000|2021-02-09 12:39:10|1605.2|1604.8|1605|1604.6|1605.2|1604.8|1605|1604.6|203
1612874380000|2021-02-09 12:39:40|1605.2|1604.8|1605.4|1605|1605.4|1605|1605.2|1604.8|0
1612874400000|2021-02-09 12:40:00|1605.2|1605.2|1605.6|1605.2|1605.6|1605.2|1605.2|1605.2|380
1612874410000|2021-02-09 12:40:10|1605.4|1605.4|1605.4|1605|1605.4|1605.4|1605.4|1605|0
1612874440000|2021-02-09 12:40:40||1605.2||1605.2||1605.2||1605.2|0
1612874450000|2021-02-09 12:40:50|1605.6|1605.4|1605|1604.6|1605.8|1605.6|1605|1604.6|32199
1612874460000|2021-02-09 12:41:00|1605.2|1604.8|1605.2|1604.8|1605.2|1604.8|1605|1604.6|0
1612874470000|2021-02-09 12:41:10|1605.4|1605|1605.4|1605|1605.4|1605|1605.2|1604.8|3234
1612874480000|2021-02-09 12:41:20|1605.6||1605.6||1605.6||1605.4||0
1612874490000|2021-02-09 12:41:30|1605.4|1605.2|1606|1605.4|1606|1605.4|1605.4|1605|4505
1612874500000|2021-02-09 12:41:40|1606.2|1605.6|1606.2|1605.8|1606.4|1606|1606|1605.6|786
1612874510000|2021-02-09 12:41:50|1606|1605.6|1605.8|1605.6|1606.2|1605.8|1605.8|1605.4|2893
1612874520000|2021-02-09 12:42:00|||||||||85
1612874530000|2021-02-09 12:42:10|1606|1605.8|1606.4|1606|1606.4|1606|1606|1605.8|915
1612874540000|2021-02-09 12:42:20|1606.6|1606.2|1606.6|1606.2|1606.6|1606.2|1606.6|1606.2|0
1612874550000|2021-02-09 12:42:30|1606.4||1606.4||1606.4||1606.4||0
1612874560000|2021-02-09 12:42:40|1606.2|1606|1606|1605.6|1606.2|1606|1605.8|1605.6|1957
1612874580000|2021-02-09 12:43:00|1605.8|1605.4|1605.4|1605|1606|1605.4|1605.2|1605|9958
1612874590000|2021-02-09 12:43:10|1605.6||1605.6||1605.6||1605.4||0
1612874600000|2021-02-09 12:43:20|1605.4|1605.2|1605.4|1605|1605.6|1605.4|1605.4|1605|1050
1612874610000|2021-02-09 12:43:30|1605.6|1605.2|1606.2|1605.8|1606.4|1606.2|1605.6|1605.2|7671
1612874620000|2021-02-09 12:43:40|1606|1605.6|1605.8|1605.4|1606|1605.6|1605.8|1605.4|1302
1612874630000|2021-02-09 12:43:50|1605.6|1605.2|1605.4|1605.2|1605.6|1605.2|1605.4|1605.2|0
1612874640000|2021-02-09 12:44:00|1605.6|1605|1605.4|1605|1605.6|1605|1605.4|1605|0
1612874650000|2021-02-09 12:44:10|1605.6|1605.2|1605.4|1605|1605.6|1605.4|1605.2|1605|6450
1612874660000|2021-02-09 12:44:20|1605.2|1604.8|1604.4|1604.2|1605.2|1604.8|1604.4|1604.2|2847
1612874670000|2021-02-09 12:44:30|1604.6|1604.4|1604.6|1604.2|1604.6|1604.4|1604.4|1604.2|335
1612874680000|2021-02-09 12:44:40|1604.8|1604.4|1604.8|1604.4|1604.8|1604.6|1604.8|1604.4|1559
1612874700000|2021-02-09 12:45:00|1604.6|1604.2|1604.6|1604.4|1604.6|1604.4|1604.6|1604.2|0
1612874710000|2021-02-09 12:45:10|1604.4|1604.2|1604|1603.8|1604.6|1604.2|1604|1603.8|22361
1612874720000|2021-02-09 12:45:20|1604.2|1604|1604.6|1604.2|1604.6|1604.2|1604.2|1604|1913
1612874730000|2021-02-09 12:45:30|1604.4|1604|1604.4|1604.2|1604.6|1604.2|1604.4|1604|3003
1612874740000|2021-02-09 12:45:40|1604.6|1604|1604.2|1604|1604.6|1604|1604.2|1603.8|536
1612874750000|2021-02-09 12:45:50|1604.4|1604.2|1604.8|1604.2|1604.8|1604.4|1604.4|1604.2|433
1612874760000|2021-02-09 12:46:00|1604.6|1604.4|1604.6|1604.2|1604.6|1604.4|1604.6|1604.2|0
1612874770000|2021-02-09 12:46:10|1604.8|1604.4|1605|1604.4|1605|1604.4|1604.8|1604.4|0
1612874780000|2021-02-09 12:46:20|1604.8|1604.2|1604.6|1604.2|1604.8|1604.4|1604.4|1604.2|1434
1612874790000|2021-02-09 12:46:30|1604.4|1604.4|1604.8|1604.4|1604.8|1604.4|1604.4|1604.4|504
1612874800000|2021-02-09 12:46:40|1604.6||1604.8||1604.8||1604.6||0
1612874810000|2021-02-09 12:46:50|1605|1604.6|1605|1604.6|1605|1604.8|1604.8|1604.6|2424
1612874820000|2021-02-09 12:47:00|1604.8|1604.8|1605|1604.6|1605|1604.8|1604.8|1604.6|1090
1612874830000|2021-02-09 12:47:10|1604.8|1604.8|1604.2|1604|1604.8|1604.8|1604.2|1604|6352
1612874840000|2021-02-09 12:47:20|1604|1603.8|1604|1603.6|1604|1603.8|1603.8|1603.6|1239
1612874850000|2021-02-09 12:47:30|1604.2|1603.8|1604.2|1604|1604.2|1604|1604.2|1603.8|498
1612874860000|2021-02-09 12:47:40|1604|1603.8|1604|1603.8|1604.2|1603.8|1604|1603.8|474
1612874870000|2021-02-09 12:47:50|1603.8|1603.6|1603.6|1603.2|1603.8|1603.6|1603.6|1603.2|2818
1612874880000|2021-02-09 12:48:00|1603.8|1603.4|1603.6|1603.4|1603.8|1603.4|1603.6|1603.4|0
1612874890000|2021-02-09 12:48:10|1603.4|1603.2|1603.4|1603|1603.4|1603.2|1603.2|1603|1118
1612874900000|2021-02-09 12:48:20|1603.2|1602.8|1602.8|1602.4|1603.2|1602.8|1602.8|1602.4|319
1612874910000|2021-02-09 12:48:30|1603|1602.6|1603|1602.6|1603|1602.8|1603|1602.6|554
1612874930000|2021-02-09 12:48:50|1603.2|1602.8|1602.4|1602|1603.2|1603|1602.4|1602|6935
1612874940000|2021-02-09 12:49:00|1602.6|1602.2|1602.4|1602|1602.6|1602.4|1602.4|1602|2882
1612874950000|2021-02-09 12:49:10|1602.2|1601.8|1602|1601.6|1602.2|1601.8|1602|1601.6|539
1612874960000|2021-02-09 12:49:20|1602.2|1601.8|1602.6|1602.2|1602.6|1602.4|1602|1601.6|5018
1612874970000|2021-02-09 12:49:30|1602.8|1602.4|1602.6|1602|1602.8|1602.6|1602.4|1602|5341
1612874980000|2021-02-09 12:49:40|1602.4|1602.2|1601.8|1601.4|1602.6|1602.2|1601.6|1601.4|2482
1612874990000|2021-02-09 12:49:50|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601.2|648
1612875000000|2021-02-09 12:50:00|1601.8|1601.4|1601.8|1601.6|1601.8|1601.6|1601.8|1601.4|1561
1612875010000|2021-02-09 12:50:10||1601.4||1601.6||1601.6||1601.4|0
1612875020000|2021-02-09 12:50:20||1601.4||1601.4||1601.4||1601.4|14
1612875030000|2021-02-09 12:50:30|1602|1601.6|1602|1601.8|1602|1601.8|1602|1601.6|3762
1612875040000|2021-02-09 12:50:40||1601.6||1601.6||1601.6||1601.6|0
1612875050000|2021-02-09 12:50:50|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|1601.2|1601|4640
1612875060000|2021-02-09 12:51:00|1601.6|1601.2|1601.2|1601|1601.8|1601.4|1601.2|1601|2185
1612875070000|2021-02-09 12:51:10|1601.4|1600.8|1601.2|1600.6|1601.4|1601|1601|1600.6|1403
1612875080000|2021-02-09 12:51:20|1601|1600.4|1600.6|1600.2|1601|1600.4|1600.6|1600.2|4550
1612875090000|2021-02-09 12:51:30||1600.4||1600.2||1600.4||1600.2|0
1612875100000|2021-02-09 12:51:40|1600.4|1600|1600.4|1600|1600.6|1600.2|1600.2|1600|6273
1612875110000|2021-02-09 12:51:50|1600.2|1600.2|1600.4|1600.2|1600.4|1600.2|1600.2|1600.2|2310
1612875120000|2021-02-09 12:52:00|1600.2|1600|1600.6|1600.2|1600.8|1600.6|1600|1599.8|21488
1612875130000|2021-02-09 12:52:10|1600.4|1600|1600.2|1599.8|1600.4|1600|1600|1599.8|9050
1612875140000|2021-02-09 12:52:20|1600.4|1600|1600.6|1600.2|1600.6|1600.4|1600.4|1600|4559
1612875150000|2021-02-09 12:52:30|1600.4|1600|1600.2|1600|1600.4|1600|1600.2|1600|1900
1612875160000|2021-02-09 12:52:40|1600|1599.8|1600.2|1600|1600.4|1600.2|1599.4|1599.2|39588
1612875170000|2021-02-09 12:52:50||1599.8||1600||1600||1599.8|1849
1612875180000|2021-02-09 12:53:00|1600.4|1599.8|1600.2|1599.8|1600.6|1600.4|1599.8|1599.6|15432
1612875190000|2021-02-09 12:53:10|1600.4|1600|1600.6|1600.2|1600.6|1600.2|1600.2|1599.8|8200
1612875200000|2021-02-09 12:53:20|1600.4|1600|1600.6|1600|1600.6|1600.2|1600.2|1600|3244
1612875210000|2021-02-09 12:53:30|1600.4|1599.8|1600.4|1600|1600.6|1600.2|1600.2|1599.8|999
1612875220000|2021-02-09 12:53:40|1600.2|1599.8|1600|1599.6|1600.4|1600|1599.8|1599.6|1337
1612875230000|2021-02-09 12:53:50|1599.8||1600||1600||1599.8||0
1612875240000|2021-02-09 12:54:00|1599.8|1599.4|1599.6|1599|1599.8|1599.6|1599.4|1599|417
1612875260000|2021-02-09 12:54:20|1599.4|1599.2|1599.6|1599.2|1599.8|1599.6|1599.4|1599.2|6316
1612875270000|2021-02-09 12:54:30|1599.8|1599.4|1599.4|1599|1599.8|1599.4|1599.2|1599|4577
1612875280000|2021-02-09 12:54:40|1599.2|1598.8|1599|1598.6|1599.4|1598.8|1599|1598.6|767
1612875290000|2021-02-09 12:54:50|1598.8|1598.4|1598.6|1598.2|1598.8|1598.6|1598.6|1598.2|0
1612875300000|2021-02-09 12:55:00|1598.4|1598|1598.4|1598.2|1598.4|1598.2|1598|1597.6|4507
1612875310000|2021-02-09 12:55:10|1598.6|1598.4|1598.4|1598|1598.8|1598.4|1598.2|1597.8|3409
1612875320000|2021-02-09 12:55:20|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598.4|1598.2|0
1612875330000|2021-02-09 12:55:30|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.4|1598.2|6333
1612875340000|2021-02-09 12:55:40|1598.6|1598.2|1598.4|1598|1598.6|1598.2|1598.2|1598|1500
1612875350000|2021-02-09 12:55:50|1598.6|1598.2|1598.6|1598.2|1598.8|1598.4|1598|1597.8|10727
1612875360000|2021-02-09 12:56:00|1598.8|1598|1598.4|1598|1598.8|1598.2|1598.4|1598|1777
1612875370000|2021-02-09 12:56:10|1598.6||1598.6||1598.6||1598.6||0
1612875380000|2021-02-09 12:56:20|1598.4|1598.2|1598.6|1598|1598.6|1598.4|1598.4|1598|996
1612875390000|2021-02-09 12:56:30|1598.4|1598.2|1598.6|1598.2|1598.6|1598.2|1598.4|1598|1657
1612875400000|2021-02-09 12:56:40|1598.4|1598.4|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|5920
1612875410000|2021-02-09 12:56:50|1598.8|1598.4|1599|1598.6|1599|1598.6|1598.8|1598.2|604
1612875420000|2021-02-09 12:57:00|1598.8||1599||1599||1598.8||0
1612875430000|2021-02-09 12:57:10|1599.2|1598.8|1599.6|1599.2|1599.6|1599.2|1599|1598.8|2372
1612875440000|2021-02-09 12:57:20|1599.8|1599.4|1600.2|1599.6|1600.2|1599.8|1599.6|1599.4|6981
1612875450000|2021-02-09 12:57:30|1600|1599.8|1599.8|1599.6|1600.2|1599.8|1599.8|1599.6|168
1612875460000|2021-02-09 12:57:40|1600|1599.8|1600.2|1599.8|1600.2|1599.8|1600|1599.6|1040
1612875470000|2021-02-09 12:57:50|1600.4|1600|1600.4|1600|1600.4|1600|1600.4|1600|350
1612875480000|2021-02-09 12:58:00|1600.2|1599.8|1600|1599.8|1600.4|1599.8|1600|1599.8|445
1612875490000|2021-02-09 12:58:10|1599.8|1599.6|1600|1599.6|1600|1599.6|1599.8|1599.6|1027
1612875500000|2021-02-09 12:58:20|1599.8|1599.4|1599.4|1598.8|1599.8|1599.4|1599.2|1598.8|2213
1612875510000|2021-02-09 12:58:30|1599.2||1599.2||1599.2||1599||1
1612875520000|2021-02-09 12:58:40|1599|1598.6|1599.2|1598.8|1599.2|1598.8|1599|1598.6|0
1612875530000|2021-02-09 12:58:50|1599|1598.6|1598.8|1598.2|1599.2|1598.6|1598.8|1598.2|1678
1612875540000|2021-02-09 12:59:00|1598.6|1598.4|1599|1598.8|1599|1598.8|1598.6|1598.4|367
1612875550000|2021-02-09 12:59:10|1599.2|1598.6|1599.6|1599.2|1599.6|1599.2|1599.2|1598.6|2000
1612875570000|2021-02-09 12:59:30|1599.4|1599|1599.4|1599|1599.6|1599.2|1599.2|1599|4690
1612875580000|2021-02-09 12:59:40|1599.2|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|525
1612875590000|2021-02-09 12:59:50|1599.2|1598.8|1598.8|1598.4|1599.4|1598.8|1598.6|1598.4|6195
1612875600000|2021-02-09 13:00:00|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598.4|1598.2|373
1612875610000|2021-02-09 13:00:10|1598.4|1598|1597.6|1597.2|1598.4|1598|1597.6|1597.2|13333
1612875620000|2021-02-09 13:00:20|1597.4|1597|1598|1597.4|1598|1597.6|1597.4|1597|1581
1612875630000|2021-02-09 13:00:30|1597.8|1597.6|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|3788
1612875640000|2021-02-09 13:00:40|1598|1597.6|1598|1597.8|1598.2|1597.8|1597.8|1597.6|1409
1612875650000|2021-02-09 13:00:50|1598.2||1598.2||1598.2||1598.2||205
1612875660000|2021-02-09 13:01:00|1598|1597.6|1598|1597.6|1598|1597.6|1597.8|1597.6|0
1612875670000|2021-02-09 13:01:10|1598.2|1597.8|1598.4|1598.2|1598.4|1598.2|1598.2|1597.8|1652
1612875680000|2021-02-09 13:01:20|1598.2|1598|1598.4|1598|1598.4|1598|1598.2|1598|1377
1612875690000|2021-02-09 13:01:30|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1598.6|1598.2|867
1612875700000|2021-02-09 13:01:40|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|0
1612875710000|2021-02-09 13:01:50|1598.2|1597.8|1598|1597.6|1598.4|1597.8|1598|1597.6|1976
1612875720000|2021-02-09 13:02:00|1598.2|1597.8|1598.4|1598.2|1598.4|1598.2|1598.2|1597.6|1956
1612875730000|2021-02-09 13:02:10|1598.2|1598|1598.4|1598|1598.4|1598|1598.2|1598|283
1612875740000|2021-02-09 13:02:20|1598.2|1597.8|1597.8|1597.4|1598.2|1597.8|1597.6|1597.4|535
1612875750000|2021-02-09 13:02:30|1598|1597.6|1598.4|1598.2|1598.4|1598.2|1598|1597.6|1674
1612875760000|2021-02-09 13:02:40|1598.6|1598.4|1598.4|1598|1598.6|1598.4|1598.4|1598|1431
1612875770000|2021-02-09 13:02:50|1598.2|1597.8|1598|1597.6|1598.4|1597.8|1597.8|1597.6|783
1612875780000|2021-02-09 13:03:00|1597.8|1597.4|1597.2|1596.8|1598|1597.6|1597|1596.8|3336
1612875800000|2021-02-09 13:03:20|1597.4|1597|1597|1596.6|1597.4|1597.2|1597|1596.6|1691
1612875810000|2021-02-09 13:03:30|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1597.2|1596.6|250
1612875820000|2021-02-09 13:03:40||1597||1597||1597||1596.8|0
1612875830000|2021-02-09 13:03:50|1597.4|1597.2|1597|1596.8|1597.4|1597.2|1597|1596.8|638
1612875840000|2021-02-09 13:04:00|1597.2|1597|1597.4|1597|1597.4|1597|1597|1597|1918
1612875850000|2021-02-09 13:04:10|1597.2|1596.8|1596.8|1596.4|1597.2|1596.8|1596.8|1596.4|1816
1612875870000|2021-02-09 13:04:30|1597|1596.6|1597.6|1597.2|1597.6|1597.2|1597|1596.4|2692
1612875880000|2021-02-09 13:04:40|1597.4|1597.4|1597.4|1596.8|1597.4|1597.4|1597.2|1596.8|990
1612875890000|2021-02-09 13:04:50|1597.2|1597|1597.4|1596.8|1597.4|1597|1597.2|1596.8|0
1612875900000|2021-02-09 13:05:00|1597|1597|1596.8|1596.4|1597.4|1597|1596.6|1596.4|1820
1612875910000|2021-02-09 13:05:10|1596.6|1596.2|1596.6|1596.2|1596.8|1596.4|1596.4|1596.2|1789
1612875920000|2021-02-09 13:05:20||1596||1596.2||1596.2||1596|0
1612875930000|2021-02-09 13:05:30|1596.8|1596.4|1596.8|1596.2|1596.8|1596.4|1596.6|1596.2|0
1612875940000|2021-02-09 13:05:40|1596.6|1596.4|1596.6|1596.2|1596.6|1596.4|1596.4|1596|1892
1612875960000|2021-02-09 13:06:00|1596.8|1596.4|1596.8|1596.4|1597|1596.8|1596.8|1596.4|1435
1612875970000|2021-02-09 13:06:10|1597|1596.6|1597|1596.6|1597|1596.6|1597|1596.6|509
1612875980000|2021-02-09 13:06:20|1596.8|1596.4|1596.6|1596.4|1596.8|1596.4|1596.6|1596.4|62
1612875990000|2021-02-09 13:06:30|1596.8|1596.6|1597|1596.6|1597|1596.8|1596.8|1596.6|923
1612876000000|2021-02-09 13:06:40|1596.8|1596.4|1596.6|1596.2|1596.8|1596.4|1596.4|1596|1653
1612876010000|2021-02-09 13:06:50||1596.4||1596.2||1596.4||1596.2|421
1612876020000|2021-02-09 13:07:00||1596||1596.2||1596.4||1596|1206
1612876030000|2021-02-09 13:07:10|1597|1596|1597.2|1597|1597.4|1597|1596.6|1596|15312
1612876040000|2021-02-09 13:07:20||1596.8||1596.8||1596.8||1596.8|70
1612876050000|2021-02-09 13:07:30||1597||1596.8||1597||1596.8|0
1612876060000|2021-02-09 13:07:40|1597|1597|1597.6|1597.4|1597.8|1597.6|1597|1597|2435
1612876070000|2021-02-09 13:07:50|1597.8|1597.2|1597.8|1597.4|1597.8|1597.4|1597.6|1597.2|1250
1612876080000|2021-02-09 13:08:00||1597.2||1597.2||1597.2||1597.2|0
1612876090000|2021-02-09 13:08:10||1597.4||1597.4||1597.4||1597.4|0
1612876100000|2021-02-09 13:08:20|1597.6|1597.2|1597.6|1597.2|1597.8|1597.4|1597.2|1597|4303
1612876110000|2021-02-09 13:08:30|1597.8|1597|1597.4|1597.2|1597.8|1597.2|1597.4|1596.8|6563
1612876120000|2021-02-09 13:08:40|1597.2|1597|1597.6|1597|1597.6|1597|1597.2|1596.8|160
1612876140000|2021-02-09 13:09:00|1597.2|1596.4|1596.8|1596.4|1597.6|1596.6|1596.6|1596.2|11245
1612876150000|2021-02-09 13:09:10|1597|1596.6|1596.6|1596.2|1597|1596.6|1596.6|1596|6654
1612876160000|2021-02-09 13:09:20||1596.4||1596.4||1596.4||1596.4|25
1612876180000|2021-02-09 13:09:40|1596.4|1596.2|1596|1595.8|1596.4|1596.2|1595.8|1595.6|7002
1612876190000|2021-02-09 13:09:50|1596.2|1596|1596.8|1596.4|1597|1596.6|1596.2|1596|1713
1612876200000|2021-02-09 13:10:00|1597||1596.8||1597||1596.8||0
1612876210000|2021-02-09 13:10:10|1597|1596.6|1597.2|1596.8|1597.2|1596.8|1597|1596.4|1297
1612876220000|2021-02-09 13:10:20|1597|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.6|220
1612876230000|2021-02-09 13:10:30|1596.8|1596.4|1596.6|1596.2|1597|1596.4|1596.6|1596.2|886
1612876240000|2021-02-09 13:10:40|1596.4|1596|1596.2|1595.8|1596.4|1596|1596|1595.8|818
1612876250000|2021-02-09 13:10:50|1596|1596|1596.6|1596.2|1596.6|1596.2|1596|1596|1276
1612876260000|2021-02-09 13:11:00|1596.8|1596.4|1597|1596.6|1597|1596.6|1596.6|1596.4|1311
1612876270000|2021-02-09 13:11:10|1596.8|1596.4|1597.2|1596.8|1597.2|1597|1596.6|1596.2|6344
1612876280000|2021-02-09 13:11:20|1597|1596.6|1597|1596.6|1597|1596.6|1597|1596.6|0
1612876290000|2021-02-09 13:11:30|1596.8|1596.4|1596.2|1595.6|1596.8|1596.4|1596.2|1595.6|637
1612876300000|2021-02-09 13:11:40|1596.4|1596|1596.2|1596|1596.4|1596|1596.2|1595.8|0
1612876310000|2021-02-09 13:11:50|1596|1595.8|1596.4|1596|1596.4|1596|1596|1595.8|5265
1612876320000|2021-02-09 13:12:00|||||||||1010
1612876340000|2021-02-09 13:12:20|1596.2|1595.8|1595.8|1595.6|1596.4|1595.8|1595.8|1595.6|3087
1612876350000|2021-02-09 13:12:30|1596|1595.4|1595.8|1595.2|1596|1595.6|1595.6|1595.2|2252
1612876360000|2021-02-09 13:12:40|1596|1595.4|1596|1595.6|1596|1595.8|1595.8|1595.4|1727
1612876370000|2021-02-09 13:12:50||1595.4||1595.6||1595.6||1595.4|0
1612876380000|2021-02-09 13:13:00||1595.4||1595.4||1595.4||1595.4|0
1612876390000|2021-02-09 13:13:10|1595.8|1595.2|1595.4|1595|1595.8|1595.2|1595|1594.8|9861
1612876400000|2021-02-09 13:13:20|1595.2|1594.8|1595.6|1595.2|1595.6|1595.4|1595|1594.8|3381
1612876420000|2021-02-09 13:13:40||1595||1595||1595||1595|0
1612876430000|2021-02-09 13:13:50|1595.4|1595.2|1595.4|1595.2|1595.4|1595.2|1595.2|1595|441
1612876440000|2021-02-09 13:14:00||1595||1595||1595||1595|0
1612876450000|2021-02-09 13:14:10|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1594.8|1594.4|810
1612876460000|2021-02-09 13:14:20||1594.4||1594.4||1594.4||1594.4|0
1612876470000|2021-02-09 13:14:30|1594.8|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.6|2151
1612876480000|2021-02-09 13:14:40|1594.8|1594.4|1595.2|1595|1595.2|1595|1594.8|1594.4|6126
1612876490000|2021-02-09 13:14:50|1595.4|1594.8|1596|1595.6|1596|1595.6|1595.4|1594.8|6371
1612876500000|2021-02-09 13:15:00|1595.8|1595.4|1595.4|1595|1595.8|1595.4|1595.4|1595|1566
1612876510000|2021-02-09 13:15:10|1595.2||1595.2||1595.2||1595.2||1012
1612876520000|2021-02-09 13:15:20|1595|1594.8|1595.2|1594.8|1595.2|1595|1594.6|1594.4|21242
1612876530000|2021-02-09 13:15:30|1595|1595|1594.4|1594.2|1595|1595|1594.4|1594|2238
1612876540000|2021-02-09 13:15:40|1594.6|1594|1594.8|1594.4|1594.8|1594.6|1594.6|1594|4394
1612876550000|2021-02-09 13:15:50|1594.6|1594.2|1593.8|1593.4|1594.6|1594.2|1593.8|1593.4|6900
1612876570000|2021-02-09 13:16:10|1593.6|1593.2|1593.6|1593.2|1593.8|1593.2|1593.4|1593.2|312
1612876580000|2021-02-09 13:16:20|1593.4|1593.4|1593.4|1593.2|1593.6|1593.4|1593.2|1593|3659
1612876590000|2021-02-09 13:16:30|1593.6|1593|1593.4|1593.2|1593.6|1593.4|1593.2|1593|58306
1612876600000|2021-02-09 13:16:40|||||||||6722
1612876610000|2021-02-09 13:16:50|1593.2|1593|1593|1592.8|1593.2|1593|1593|1592.8|13552
1612876620000|2021-02-09 13:17:00|1593.2|1593|1593|1592.6|1593.2|1593|1592.8|1592.4|14858
1612876630000|2021-02-09 13:17:10|1592.8|1592.4|1593|1592.8|1593|1592.8|1592.8|1592.4|2024
1612876640000|2021-02-09 13:17:20|1592.8|1592.6|1592.8|1592.4|1593|1592.6|1592.6|1592.4|4804
1612876650000|2021-02-09 13:17:30|1593|1592.6|1593.4|1593|1593.4|1593|1593|1592.6|7250
1612876660000|2021-02-09 13:17:40|1593.2|1592.8|1593|1592.8|1593.2|1593|1593|1592.8|2875
1612876670000|2021-02-09 13:17:50|1593.2|1593|1593.4|1593|1593.4|1593|1593.2|1593|2459
1612876690000|2021-02-09 13:18:10|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1209
1612876700000|2021-02-09 13:18:20|1593||1593||1593.2||1593||0
1612876710000|2021-02-09 13:18:30|1593.2||1593.2||1593.2||1593.2||845
1612876720000|2021-02-09 13:18:40|1593.4|1593|1594|1593.6|1594|1593.6|1593.4|1593|3011
1612876730000|2021-02-09 13:18:50|1593.8|1593.8|1593.8|1593.6|1593.8|1593.8|1593.8|1593.6|265
1612876740000|2021-02-09 13:19:00|1594|1593.8|1593.8|1593.6|1594.2|1593.8|1593.8|1593.6|1018
1612876750000|2021-02-09 13:19:10|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.6|1305
1612876760000|2021-02-09 13:19:20|1594.4|1594|1594.6|1594|1594.6|1594.2|1594.2|1594|192
1612876770000|2021-02-09 13:19:30|1594.8|1594.2|1595|1594.4|1595.2|1594.8|1594.8|1594.2|0
1612876780000|2021-02-09 13:19:40|1595.2|1594.6|1595.4|1594.8|1595.4|1594.8|1595.2|1594.6|20
1612876790000|2021-02-09 13:19:50|1595.2||1595.2||1595.2||1595.2||0
1612876800000|2021-02-09 13:20:00|1595.4|1595|1595.4|1595|1595.4|1595|1595.2|1595|0
1612876810000|2021-02-09 13:20:10|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.6|1595|545
1612876820000|2021-02-09 13:20:20|1596|1595.8|1597.4|1597.2|1597.4|1597.2|1596|1595.4|6956
1612876830000|2021-02-09 13:20:30|1597.6|1597.4|1598.4|1597.8|1598.4|1598|1597.6|1597.4|1717
1612876840000|2021-02-09 13:20:40|1598|1597.6|1597.8|1597.2|1598|1597.6|1597.8|1597.2|1980
1612876850000|2021-02-09 13:20:50|1598|1597.4|1598|1597.6|1598|1597.6|1598|1597.4|157
1612876860000|2021-02-09 13:21:00|1597.8|1597.4|1597.8|1597.2|1597.8|1597.4|1597.4|1597.2|829
1612876870000|2021-02-09 13:21:10|1597.6||1597.8||1597.8||1597.6||0
1612876880000|2021-02-09 13:21:20|1597.6|1597|1596.8|1596.2|1597.8|1597|1596.8|1596.2|568
1612876890000|2021-02-09 13:21:30|1596.6|1596|1596.2|1596|1596.6|1596|1596|1595.6|2697
1612876900000|2021-02-09 13:21:40||1595.8||1595.8||1595.8||1595.8|0
1612876910000|2021-02-09 13:21:50|1596.4|1596|1596.4|1596|1596.6|1596.2|1596.4|1595.8|10
1612876940000|2021-02-09 13:22:20|1596.6|1596.6|1597.6|1597.2|1597.6|1597.2|1596.6|1596.6|1729
1612876950000|2021-02-09 13:22:30|1597.4|1597.4|1597.2|1597|1597.4|1597.4|1597.2|1597|1444
1612876960000|2021-02-09 13:22:40|1597.4|1596.8|1597.6|1597|1597.6|1597.2|1597.2|1596.8|674
1612876970000|2021-02-09 13:22:50|1597.8|1597.2|1597.8|1597.4|1597.8|1597.4|1597.8|1597|0
1612876980000|2021-02-09 13:23:00|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.4|1597.2|4485
1612876990000|2021-02-09 13:23:10|1597.4|1597|1597.2|1596.8|1597.6|1597|1597.2|1596.8|5244
1612877000000|2021-02-09 13:23:20|1597.4|1597|1597.8|1597.2|1597.8|1597.2|1597.2|1597|604
1612877010000|2021-02-09 13:23:30|1597.6|1597|1597.2|1597|1597.6|1597|1597.2|1597|321
1612877020000|2021-02-09 13:23:40|1597.4||1597.4||1597.4||1597.4||0
1612877030000|2021-02-09 13:23:50|1597.2||1597.4||1597.6||1597.2||12
1612877040000|2021-02-09 13:24:00|1597.2|1596.8|1597|1596.8|1597.4|1596.8|1597|1596.6|688
1612877050000|2021-02-09 13:24:10|1597.2|1597|1596.6|1596.2|1597.4|1597.2|1596.6|1596.2|3486
1612877060000|2021-02-09 13:24:20|1596.4|1596|1596.4|1596.2|1596.4|1596.2|1596.4|1596|0
1612877070000|2021-02-09 13:24:30|1596.6|1596|1596.6|1596.2|1596.6|1596.4|1596.6|1596|476
1612877080000|2021-02-09 13:24:40|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.6|1596.4|1270
1612877100000|2021-02-09 13:25:00|1596.6||1596.6||1596.6||1596.6||0
1612877110000|2021-02-09 13:25:10|1596.4|1596.2|1596.6|1596.2|1596.6|1596.4|1596.4|1596|940
1612877130000|2021-02-09 13:25:30|1596.8||1596.6||1596.8||1596.6||0
1612877140000|2021-02-09 13:25:40|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|0
1612877150000|2021-02-09 13:25:50|1597|1596.6|1597|1596.6|1597|1596.6|1597|1596.6|0
1612877160000|2021-02-09 13:26:00||1596.8||1596.8||1596.8||1596.8|0
1612877170000|2021-02-09 13:26:10||1596.6||1596.6||1596.6||1596.6|0
1612877190000|2021-02-09 13:26:30|1597.2|1596.8|1597.2|1596.8|1597.2|1597|1597.2|1596.6|4577
1612877200000|2021-02-09 13:26:40||1597||1596.8||1597||1596.8|191
1612877210000|2021-02-09 13:26:50|1597||1597||1597||1597||0
1612877220000|2021-02-09 13:27:00|1596.8|1596.6|1597.2|1597|1597.2|1597|1596.8|1596.4|3187
1612877230000|2021-02-09 13:27:10|1597.4|1597.2|1597.8|1597.4|1597.8|1597.4|1597.4|1597.2|300
1612877240000|2021-02-09 13:27:20|1598.4|1597.6|1598|1597.8|1598.4|1598.2|1598|1597.4|12632
1612877250000|2021-02-09 13:27:30|1598.2|1598|1598.2|1597.8|1598.2|1598|1598.2|1597.8|415
1612877260000|2021-02-09 13:27:40|1598|1597.6|1597.8|1597.6|1598|1597.6|1597.8|1597.6|1694
1612877270000|2021-02-09 13:27:50|1598|1597.8|1599.2|1598.8|1599.2|1598.8|1598|1597.8|7082
1612877280000|2021-02-09 13:28:00|1599.4|1599|1599.2|1598.8|1599.4|1599|1599.2|1598.8|0
1612877300000|2021-02-09 13:28:20|1599.4|1599|1599.8|1599.4|1600|1599.6|1599.4|1598.8|9449
1612877310000|2021-02-09 13:28:30|1599.6|1599.2|1599|1598.6|1599.6|1599.2|1598.8|1598.6|7532
1612877320000|2021-02-09 13:28:40|1598.8|1598.4|1598.6|1598.4|1599|1598.4|1598.4|1598.2|2860
1612877330000|2021-02-09 13:28:50|1598.8|1598.2|1598.8|1598.2|1598.8|1598.2|1598.8|1598.2|818
1612877340000|2021-02-09 13:29:00|1599|1598.4|1599|1598.6|1599|1598.8|1599|1598.4|0
1612877360000|2021-02-09 13:29:20|1599.2|1598.8|1599.4|1599|1599.8|1599.2|1599|1598.6|1526
1612877370000|2021-02-09 13:29:30|1599.6|1599.2|1599.4|1599|1599.6|1599.2|1599.4|1599|960
1612877380000|2021-02-09 13:29:40|1599.2|1598.8|1599.2|1598.8|1599.2|1598.8|1599.2|1598.8|286
1612877390000|2021-02-09 13:29:50|1599.4|1599|1599.8|1599.2|1599.8|1599.2|1599.4|1599|548
1612877400000|2021-02-09 13:30:00|1600|1599.4|1600.4|1599.8|1600.4|1600.2|1600|1599.4|3075
1612877410000|2021-02-09 13:30:10|1600.2|1600|1600.6|1600.2|1600.6|1600.2|1600.2|1599.8|0
1612877420000|2021-02-09 13:30:20|1600.4|1600|1600.4|1600|1600.4|1600.2|1600.4|1600|0
1612877430000|2021-02-09 13:30:30|1600.2|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.6|2646
1612877440000|2021-02-09 13:30:40||1600||1600||1600||1600|0
1612877450000|2021-02-09 13:30:50|1600.4|1600.2|1600.6|1600.2|1600.6|1600.2|1600.4|1600.2|276
1612877460000|2021-02-09 13:31:00|1600.8|1600.4|1600.6|1600.2|1601|1600.6|1600.6|1600.2|0
1612877470000|2021-02-09 13:31:10|1600.4|1600|1600.2|1599.8|1600.4|1600|1600.2|1599.8|1087
1612877480000|2021-02-09 13:31:20||1599.6||1599.6||1599.6||1599.6|0
1612877490000|2021-02-09 13:31:30|1600|1599.8|1599.8|1599.2|1600|1599.8|1599.8|1599.2|741
1612877500000|2021-02-09 13:31:40||1599.4||1599.4||1599.6||1599.4|12
1612877510000|2021-02-09 13:31:50|1600|1599.6|1599.6|1599.2|1600|1599.8|1599.4|1599.2|4443
1612877520000|2021-02-09 13:32:00|1599.8|1599|1599.2|1598.6|1599.8|1599|1599.2|1598.6|481
1612877530000|2021-02-09 13:32:10|1599.4|1598.8|1599.4|1599|1599.4|1599|1599.4|1598.8|0
1612877540000|2021-02-09 13:32:20||1598.8||1599||1599||1598.8|0
1612877550000|2021-02-09 13:32:30||1599.2||1599||1599.2||1598.8|0
1612877560000|2021-02-09 13:32:40|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|10
1612877580000|2021-02-09 13:33:00|1599.2|1598.8|1599.4|1598.8|1599.4|1599|1599.2|1598.6|264
1612877590000|2021-02-09 13:33:10|1599.2|1599|1599|1598.6|1599.2|1599|1599|1598.6|200
1612877600000|2021-02-09 13:33:20|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1598.8|1598.6|1700
1612877610000|2021-02-09 13:33:30|1598.8|1598.4|1598.8|1598.4|1599|1598.4|1598.6|1598.4|2018
1612877620000|2021-02-09 13:33:40|1598.6|1598.2|1598.4|1598.2|1598.8|1598.4|1598.4|1598.2|1469
1612877630000|2021-02-09 13:33:50|1598.6|1598.4|1599|1598.4|1599|1598.6|1598.6|1598.4|2457
1612877640000|2021-02-09 13:34:00|1598.8|1598.6|1599|1598.6|1599|1598.8|1598.8|1598.6|0
1612877650000|2021-02-09 13:34:10|1599.2|1598.8|1597.6|1597.2|1599.2|1599|1597.6|1597|3810
1612877660000|2021-02-09 13:34:20|1597.4|1597|1596.8|1596.2|1597.4|1597|1596.8|1596.2|2372
1612877670000|2021-02-09 13:34:30|1596.6|1596|1596.4|1596|1596.6|1596|1596.4|1596|0
1612877680000|2021-02-09 13:34:40|1596.6|1596.2|1596.6|1596.2|1596.6|1596.4|1596.6|1596.2|1114
1612877690000|2021-02-09 13:34:50|1596.8|1596.4|1597.8|1597.4|1597.8|1597.4|1596.8|1596.4|1568
1612877700000|2021-02-09 13:35:00|1597.6|1596.8|1597.4|1596.6|1597.8|1597.2|1597.2|1596.6|5785
1612877710000|2021-02-09 13:35:10|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1597|1596.6|1566
1612877720000|2021-02-09 13:35:20|1597|1597|1597.2|1596.8|1597.2|1597|1597|1596.8|1170
1612877730000|2021-02-09 13:35:30|1597.4|1597|1598|1597.6|1598|1597.6|1597.4|1597|8011
1612877740000|2021-02-09 13:35:40||1597.4||1597.6||1597.6||1597.4|0
1612877750000|2021-02-09 13:35:50|1597.8|1597.4|1598|1597.4|1598|1597.6|1597.8|1597.4|0
1612877770000|2021-02-09 13:36:10|1598.2|1597.6|1598.2|1597.8|1598.4|1598.2|1598.2|1597.6|600
1612877780000|2021-02-09 13:36:20|1598.4|1598|1598.4|1598|1598.4|1598.2|1598.2|1597.8|2886
1612877790000|2021-02-09 13:36:30|1598.2|1597.8|1598.2|1598|1598.2|1598|1597.8|1597.4|36823
1612877800000|2021-02-09 13:36:40||1597.8||1598||1598||1597.8|1176
1612877810000|2021-02-09 13:36:50|1598|1597.8|1598.2|1597.8|1598.2|1597.8|1598|1597.8|51
1612877820000|2021-02-09 13:37:00|1598.4|1598|1598.6|1598.2|1598.6|1598.4|1598.4|1597.8|5290
1612877830000|2021-02-09 13:37:10|1598.8|1598.4|1598.4|1598|1598.8|1598.4|1598.2|1598|1934
1612877850000|2021-02-09 13:37:30|1598.6|1598.4|1598.8|1598.4|1598.8|1598.6|1598.6|1598.4|3063
1612877860000|2021-02-09 13:37:40|1598.6|1598.2|1598.8|1598.2|1598.8|1598.2|1598.4|1598.2|796
1612877870000|2021-02-09 13:37:50|1598.6|1598.4|1598.8|1598.4|1598.8|1598.6|1598.6|1598.4|75
1612877880000|2021-02-09 13:38:00||1598.6||1598.4||1598.6||1598.4|0
1612877890000|2021-02-09 13:38:10|1599|1598.6|1598.8|1598.6|1599|1598.6|1598.8|1598.6|1196
1612877900000|2021-02-09 13:38:20|1599|1598.8|1599|1598.8|1599|1598.8|1599|1598.8|291
1612877910000|2021-02-09 13:38:30|1598.8|1598.6|1598.8|1598.2|1599|1598.6|1598.6|1598.2|1136
1612877920000|2021-02-09 13:38:40|1598.6|1598|1597.8|1597.4|1598.6|1598|1597.8|1597.4|3985
1612877930000|2021-02-09 13:38:50|1598|1597.6|1597.8|1597.4|1598|1597.8|1597.8|1597.4|0
1612877940000|2021-02-09 13:39:00|1597.6|1597.2|1597.4|1596.8|1597.8|1597.2|1597.2|1596.8|4094
1612877950000|2021-02-09 13:39:10|1597.6|1597|1597.4|1597.2|1597.8|1597.2|1597.4|1597|0
1612877960000|2021-02-09 13:39:20|1597.6||1597.8||1597.8||1597.4||0
1612877970000|2021-02-09 13:39:30|1597.6|1597.4|1597.8|1597.4|1598|1597.6|1597.6|1597.4|1381
1612877980000|2021-02-09 13:39:40|1598|1597.6|1597.6|1597.2|1598|1597.6|1597.6|1597.2|200
1612877990000|2021-02-09 13:39:50||1597.4||1597.4||1597.4||1597.4|0
1612878000000|2021-02-09 13:40:00|1597.8|1597.2|1598|1597.4|1598|1597.6|1597.8|1597.2|262
1612878010000|2021-02-09 13:40:10|1597.8|1597.2|1597.6|1597.2|1597.8|1597.2|1597.4|1597.2|221
1612878020000|2021-02-09 13:40:20|1597.4|1597|1597.4|1596.8|1597.4|1597|1597|1596.6|2353
1612878030000|2021-02-09 13:40:30|1597.2||1597.4||1597.4||1597.2||0
1612878040000|2021-02-09 13:40:40||1597||1596.8||1597||1596.8|0
1612878060000|2021-02-09 13:41:00|1597.2|1597|1597.4|1596.8|1597.4|1597|1597|1596.8|214
1612878070000|2021-02-09 13:41:10||1597||1597||1597.2||1597|800
1612878080000|2021-02-09 13:41:20|1597.6|1597.2|1598|1597.4|1598|1597.4|1597.6|1597.2|303
1612878090000|2021-02-09 13:41:30|1597.8|1597.6|1597.8|1597.4|1598|1597.6|1597.8|1597.4|434
1612878100000|2021-02-09 13:41:40||1597.6||1597.2||1597.6||1597.2|266
1612878120000|2021-02-09 13:42:00|1597.6|1597.4|1597.6|1597.2|1597.8|1597.6|1597.6|1597.2|1877
1612878130000|2021-02-09 13:42:10|1597.4|1597|1598|1597.6|1598|1597.6|1597.4|1597|6112
1612878150000|2021-02-09 13:42:30|1598.2|1597.8|1598.6|1598.2|1598.6|1598.4|1598.2|1597.6|5728
1612878160000|2021-02-09 13:42:40|1598.8|1598.4|1598.8|1598.4|1599.2|1598.8|1598.6|1598.2|996
1612878170000|2021-02-09 13:42:50|1599|1598.6|1599|1598.6|1599|1598.6|1599|1598.4|1803
1612878190000|2021-02-09 13:43:10|1599.2|1598.8|1599.6|1599.2|1599.6|1599.2|1599.2|1598.6|194
1612878200000|2021-02-09 13:43:20|1599.4|1599|1599.4|1599|1599.6|1599|1599.2|1599|860
1612878210000|2021-02-09 13:43:30|1599.6||1599.4||1599.6||1599.4||0
1612878240000|2021-02-09 13:44:00|1599.6|1599.2|1599.6|1599|1599.6|1599.4|1599.6|1599|613
1612878250000|2021-02-09 13:44:10|1599.8|1599.2|1599.6|1599.2|1599.8|1599.4|1599.4|1599.2|648
1612878270000|2021-02-09 13:44:30||1599||1599.2||1599.2||1599|0
1612878280000|2021-02-09 13:44:40|1599.4|1599|1599.2|1598.8|1599.6|1599.2|1599.2|1598.8|1225
1612878290000|2021-02-09 13:44:50|1599|1598.6|1599.2|1598.6|1599.2|1598.8|1598.8|1598.4|1814
1612878300000|2021-02-09 13:45:00|1599|1598.8|1599.2|1598.8|1599.2|1599|1599|1598.6|1481
1612878310000|2021-02-09 13:45:10||1598.6||1598.6||1598.6||1598.6|0
1612878320000|2021-02-09 13:45:20|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.4|1598|1340
1612878330000|2021-02-09 13:45:30||1598.2||1598.2||1598.2||1598.2|0
1612878340000|2021-02-09 13:45:40|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.4|300
1612878350000|2021-02-09 13:45:50|1598.6|1598.2|1598.8|1598.4|1599|1598.8|1598.4|1598.2|2469
1612878360000|2021-02-09 13:46:00|1599|1598.6|1599.4|1599|1599.4|1599|1599|1598.6|800
1612878380000|2021-02-09 13:46:20||1599.2||1598.8||1599.2||1598.8|600
1612878390000|2021-02-09 13:46:30||1599||1599||1599||1598.8|0
1612878400000|2021-02-09 13:46:40|1599.2|1598.8|1599|1598.6|1599.4|1598.8|1599|1598.6|1733
1612878410000|2021-02-09 13:46:50||1598.8||1598.8||1598.8||1598.8|0
1612878420000|2021-02-09 13:47:00||1598.6||1598.6||1598.6||1598.6|188
1612878430000|2021-02-09 13:47:10|1599.2|1598.8|1599|1598.8|1599.4|1599|1599|1598.8|1674
1612878440000|2021-02-09 13:47:20|1599.2||1599||1599.2||1599||0
1612878450000|2021-02-09 13:47:30|1599.2|1598.6|1599.2|1598.8|1599.2|1599|1599.2|1598.6|869
1612878470000|2021-02-09 13:47:50|1599.4|1599|1599.6|1599|1599.6|1599.2|1599.4|1598.8|1346
1612878480000|2021-02-09 13:48:00|1599.4|1598.8|1599.6|1599|1599.6|1599.2|1599.2|1598.8|4631
1612878490000|2021-02-09 13:48:10|1599.4|1599.2|1599.6|1599.2|1599.6|1599.4|1599.4|1599.2|0
1612878530000|2021-02-09 13:48:50|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.6|1599.2|3881
1612878540000|2021-02-09 13:49:00|1600|1599.6|1600|1599.8|1600|1599.8|1600|1599.4|684
1612878550000|2021-02-09 13:49:10|1600.2|1600|1600.8|1600.4|1601|1600.4|1600.2|1600|5512
1612878560000|2021-02-09 13:49:20|1600.6|1600.2|1600.6|1600.4|1600.8|1600.4|1600.4|1600.2|2039
1612878570000|2021-02-09 13:49:30|1600.4|1600.2|1600|1599.6|1600.6|1600.2|1600|1599.6|2151
1612878580000|2021-02-09 13:49:40|1600.2|1599.8|1600.4|1600|1600.4|1600.2|1600.2|1599.8|1169
1612878590000|2021-02-09 13:49:50|1600.6|1600.2|1600.8|1600.2|1600.8|1600.2|1600.4|1600|1150
1612878610000|2021-02-09 13:50:10|1600.6|1600.4|1600.6|1600.4|1600.8|1600.6|1600.6|1600.4|1600
1612878620000|2021-02-09 13:50:20|1600.4|1600.2|1600.4|1600|1600.4|1600.2|1600.4|1600|219
1612878630000|2021-02-09 13:50:30|1600.6||1600.6||1600.6||1600.6||0
1612878640000|2021-02-09 13:50:40|1600.8|1600.2|1600.8|1600.2|1600.8|1600.4|1600.6|1600.2|0
1612878650000|2021-02-09 13:50:50|1600.6|1600.4|1600.8|1600.2|1601|1600.6|1600.6|1600.2|1989
1612878660000|2021-02-09 13:51:00|1601|1600.4|1601.6|1601.2|1601.6|1601.2|1600.8|1600.4|2238
1612878680000|2021-02-09 13:51:20|1601.4|1601|1601.6|1601|1601.6|1601|1601.2|1601|947
1612878690000|2021-02-09 13:51:30|1601.8|1601.2|1601.8|1601.4|1601.8|1601.4|1601.8|1601.2|0
1612878700000|2021-02-09 13:51:40|1602|1601.2|1601.8|1601.4|1602|1601.6|1601.6|1601.2|1561
1612878710000|2021-02-09 13:51:50|1601.6|1601.2|1601.6|1601.2|1601.8|1601.2|1601.2|1601|4487
1612878740000|2021-02-09 13:52:20|1601.8|1601.4|1601.4|1601|1601.8|1601.4|1601.2|1601|1038
1612878750000|2021-02-09 13:52:30|1601.2|1600.8|1601.4|1600.8|1601.4|1600.8|1601.2|1600.8|1331
1612878760000|2021-02-09 13:52:40|1601.6|1601|1601.4|1601|1601.6|1601.2|1601.4|1601|527
1612878770000|2021-02-09 13:52:50|1601.6|1601.2|1601.8|1601.4|1601.8|1601.4|1601.6|1601.2|1000
1612878780000|2021-02-09 13:53:00|1602||1601.8||1602||1601.8||0
1612878790000|2021-02-09 13:53:10|1602|1601.2|1601.6|1601.2|1602|1601.4|1601.6|1601.2|0
1612878800000|2021-02-09 13:53:20|1601.4|1601|1601.4|1601|1601.4|1601|1601.4|1601|0
1612878810000|2021-02-09 13:53:30|1601.2|1600.8|1601|1600.6|1601.4|1600.8|1601|1600.6|823
1612878820000|2021-02-09 13:53:40|1601.2||1601.2||1601.2||1601.2||0
1612878830000|2021-02-09 13:53:50|1600.8|1600.4|1600.6|1600.2|1601.2|1600.6|1600.4|1600|3373
1612878840000|2021-02-09 13:54:00|1600.8|1600.4|1600.8|1600.4|1600.8|1600.6|1600.8|1600.4|950
1612878850000|2021-02-09 13:54:10|1600.6|1600.2|1600.6|1600.2|1600.6|1600.2|1600.4|1600|2121
1612878860000|2021-02-09 13:54:20||1600||1600||1600||1600|0
1612878870000|2021-02-09 13:54:30||1600.2||1600.2||1600.2||1600|0
1612878880000|2021-02-09 13:54:40|1600.4|1600|1600|1599.4|1600.6|1600.2|1599.8|1599.4|7411
1612878890000|2021-02-09 13:54:50|1600.2|1599.6|1600.2|1599.8|1600.2|1600|1600.2|1599.6|0
1612878900000|2021-02-09 13:55:00|1600|1599.4|1600|1599.8|1600|1599.8|1599.8|1599.4|6668
1612878910000|2021-02-09 13:55:10|1600.2|1599.6|1600.2|1599.8|1600.2|1600|1600|1599.6|8462
1612878920000|2021-02-09 13:55:20|1600||1600.2||1600.2||1600||53
1612878930000|2021-02-09 13:55:30|1600|1599.6|1599.8|1599.6|1600|1599.6|1599.4|1599|2291
1612878940000|2021-02-09 13:55:40|1600|1599.4|1600|1599.6|1600|1599.8|1599.8|1599.4|370
1612878950000|2021-02-09 13:55:50|||||||||300
1612878960000|2021-02-09 13:56:00|1599.8|1599.4|1600|1599.8|1600|1599.8|1599.8|1599.4|1179
1612878980000|2021-02-09 13:56:20|1600.2|1600|1600.4|1600|1600.4|1600.2|1600.2|1600|3006
1612878990000|2021-02-09 13:56:30|1600.6|1600.2|1600.8|1600.6|1600.8|1600.6|1600.6|1600.2|2247
1612879000000|2021-02-09 13:56:40|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.6|1600.2|0
1612879010000|2021-02-09 13:56:50|1600.8|1600.4|1600.8|1600.4|1601|1600.4|1600.8|1600.2|976
1612879020000|2021-02-09 13:57:00|1601|1600.6|1601.2|1600.8|1601.2|1600.8|1601|1600.4|1594
1612879030000|2021-02-09 13:57:10|1601|1601|1600.8|1600.4|1601.2|1601|1600.6|1600.4|3603
1612879040000|2021-02-09 13:57:20||1600.2||1600.4||1600.6||1600.2|1044
1612879070000|2021-02-09 13:57:50|1600.6|1600.2|1600.4|1600|1600.6|1600.2|1600|1599.8|3650
1612879090000|2021-02-09 13:58:10|1600.2|1599.8|1600.4|1599.8|1600.4|1599.8|1600.2|1599.8|512
1612879100000|2021-02-09 13:58:20|1600|1600|1600.4|1600|1600.4|1600|1600|1600|400
1612879110000|2021-02-09 13:58:30|1600.2|1599.8|1601.2|1600.8|1601.2|1600.8|1600.2|1599.8|2308
1612879120000|2021-02-09 13:58:40|1601|1600.6|1601|1600.6|1601.2|1600.8|1600.8|1600.6|2371
1612879130000|2021-02-09 13:58:50|1600.8|1600.8|1601.4|1601|1601.4|1601.2|1600.8|1600.6|2997
1612879140000|2021-02-09 13:59:00|1601.2|1600.8|1601.2|1600.8|1601.2|1601|1601.2|1600.8|0
1612879160000|2021-02-09 13:59:20|||||||||1500
1612879170000|2021-02-09 13:59:30|1601.4|1601|1601.6|1601.2|1601.6|1601.4|1601.4|1600.8|3065
1612879190000|2021-02-09 13:59:50|1601.4|1601|1601.4|1601|1601.6|1601.2|1601.4|1601|869
1612879200000|2021-02-09 14:00:00|1601.6|1601.2|1601.8|1601.4|1602|1601.4|1601.6|1601|813
1612879210000|2021-02-09 14:00:10|1602|1601.6|1602|1601.6|1602|1601.8|1601.8|1601.4|1583
1612879220000|2021-02-09 14:00:20|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|1601.6|1601.4|332
1612879230000|2021-02-09 14:00:30|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601|1694
1612879240000|2021-02-09 14:00:40|1601.8|1601|1601.6|1601|1601.8|1601|1601.4|1601|4514
1612879250000|2021-02-09 14:00:50|1601.8|1601.2|1601.8|1601.4|1601.8|1601.4|1601.8|1601.2|0
1612879260000|2021-02-09 14:01:00|1601.6|1601.2|1601.2|1600.8|1601.6|1601.2|1601|1600.6|1036
1612879270000|2021-02-09 14:01:10|1601|1600.6|1600.8|1600.4|1601.2|1600.8|1600.4|1600|11629
1612879280000|2021-02-09 14:01:20|1601|1600.6|1600.2|1599.6|1601|1600.6|1599.8|1599.6|4153
1612879290000|2021-02-09 14:01:30|1600||1599.8||1600||1599.8||0
1612879300000|2021-02-09 14:01:40|1599.6|1599.4|1599.6|1599.2|1599.8|1599.4|1599.4|1599.2|1410
1612879310000|2021-02-09 14:01:50|1599.4|1599|1599.4|1599|1599.4|1599.2|1599.4|1599|600
1612879320000|2021-02-09 14:02:00|1599.6|1599.2|1600.8|1600.4|1600.8|1600.4|1599.6|1599.2|3825
1612879330000|2021-02-09 14:02:10|1600.6|1600.2|1600.4|1600|1600.6|1600.2|1600.4|1600|200
1612879340000|2021-02-09 14:02:20|1600.6|1600.2|1600.6|1600.4|1600.6|1600.4|1600.6|1600.2|430
1612879350000|2021-02-09 14:02:30|1600.8|1600.6|1600.6|1600.2|1600.8|1600.6|1600.4|1600.2|1910
1612879360000|2021-02-09 14:02:40|1601.2|1600.4|1601.2|1600.8|1601.4|1601.2|1600.8|1600.2|61507
1612879370000|2021-02-09 14:02:50|1601.4|1601|1601.4|1601|1601.4|1601|1601.4|1601|0
1612879380000|2021-02-09 14:03:00|1601.6|1601.2|1601.2|1600.8|1601.6|1601.2|1600.8|1600.6|5242
1612879390000|2021-02-09 14:03:10||1601||1600.8||1601||1600.8|0
1612879400000|2021-02-09 14:03:20|1601|1600.6|1600.6|1600.2|1601|1600.6|1600.4|1600.2|2731
1612879410000|2021-02-09 14:03:30|1600.4|1600|1600.2|1599.6|1600.4|1600|1599.8|1599.6|3880
1612879420000|2021-02-09 14:03:40|1600||1600||1600||1600||0
1612879430000|2021-02-09 14:03:50|1600.2|1599.8|1600.4|1600|1600.4|1600.2|1600.2|1599.8|3330
1612879440000|2021-02-09 14:04:00|1600.6|1600.2|1600.4|1600.2|1600.6|1600.4|1600.4|1600|2471
1612879450000|2021-02-09 14:04:10|1600.6|1600|1599.8|1599.4|1600.6|1600.4|1599.8|1599.4|9317
1612879460000|2021-02-09 14:04:20|1600|1599.6|1599.8|1599.4|1600|1599.8|1599.6|1599.4|6126
1612879480000|2021-02-09 14:04:40|1599.6|1599.2|1599.4|1599.2|1599.8|1599.2|1599.4|1599.2|1783
1612879490000|2021-02-09 14:04:50||1599||1599||1599||1599|0
1612879500000|2021-02-09 14:05:00|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|1599.6|1599|1261
1612879510000|2021-02-09 14:05:10|1599.4|1599|1599.4|1599|1599.6|1599.2|1599.4|1599|2000
1612879520000|2021-02-09 14:05:20|1599.6|1599.2|1599.6|1599.2|1599.6|1599.4|1599.6|1599.2|135
1612879550000|2021-02-09 14:05:50|1599.4|1599|1599.4|1599|1599.6|1599|1599.2|1599|2500
1612879560000|2021-02-09 14:06:00|1599.6|1599.2|1599.2|1598.8|1599.6|1599.4|1599.2|1598.8|1805
1612879570000|2021-02-09 14:06:10|1599.4|1599|1599.4|1599.2|1599.4|1599.2|1599.2|1599|0
1612879580000|2021-02-09 14:06:20|1599.6|1599|1599.6|1599.2|1599.8|1599.6|1599.6|1599|1965
1612879590000|2021-02-09 14:06:30||1599.4||1599.2||1599.4||1599.2|30
1612879600000|2021-02-09 14:06:40||1599||1599||1599||1599|0
1612879610000|2021-02-09 14:06:50|1599.4|1598.8|1599|1598.6|1599.4|1598.8|1599|1598.6|0
1612879620000|2021-02-09 14:07:00|1599.2|1598.8|1599.2|1598.8|1599.4|1599.2|1599.2|1598.8|2116
1612879630000|2021-02-09 14:07:10|1599.4|1599|1599.6|1599.2|1599.8|1599.4|1599.4|1599|3848
1612879650000|2021-02-09 14:07:30|1599.8|1599.4|1599.4|1599|1599.8|1599.4|1599.2|1599|8415
1612879660000|2021-02-09 14:07:40|1599.2|1599.2|1599.4|1599|1599.6|1599.2|1599.2|1599|2178
1612879670000|2021-02-09 14:07:50|1599.6|1599.2|1599.6|1599.2|1599.6|1599.4|1599.4|1599|1050
1612879680000|2021-02-09 14:08:00|1599.8|1599.4|1600|1599.6|1600|1599.8|1599.8|1599.4|1810
1612879690000|2021-02-09 14:08:10||1599.4||1599.6||1599.6||1599.4|0
1612879700000|2021-02-09 14:08:20||1599.8||1599.8||1599.8||1599.8|1000
1612879710000|2021-02-09 14:08:30|1600.2|1600|1600.6|1600.4|1600.6|1600.4|1600.2|1600|2884
1612879720000|2021-02-09 14:08:40|1600.4|1600.2|1600.4|1599.8|1600.4|1600.2|1600.2|1599.8|11258
1612879730000|2021-02-09 14:08:50||1600||1600||1600||1600|0
1612879740000|2021-02-09 14:09:00||1600.2||1600.2||1600.2||1600.2|1000
1612879750000|2021-02-09 14:09:10|1600.6|1600.4|1600.4|1600|1600.6|1600.4|1600.4|1600|865
1612879780000|2021-02-09 14:09:40|||||||||100
1612879800000|2021-02-09 14:10:00|1600.2|1599.8|1599.6|1599.2|1600.2|1600|1599.6|1599.2|11575
1612879810000|2021-02-09 14:10:10|1599.4|1599.4|1599.8|1599.4|1599.8|1599.4|1599.4|1599.2|1384
1612879820000|2021-02-09 14:10:20|1599.6|1599.2|1599.6|1599.4|1599.6|1599.4|1599.6|1599.2|5306
1612879830000|2021-02-09 14:10:30|1599.8|1599.2|1599.6|1599.2|1599.8|1599.2|1599.4|1599.2|1676
1612879840000|2021-02-09 14:10:40|1599.4|1599|1599.6|1599.4|1599.6|1599.4|1599.2|1599|5439
1612879850000|2021-02-09 14:10:50|1599.8|1599.2|1599.8|1599.2|1599.8|1599.2|1599.8|1599.2|0
1612879860000|2021-02-09 14:11:00|1599.6|1599.4|1599.4|1599.2|1599.6|1599.4|1599.4|1599.2|0
1612879880000|2021-02-09 14:11:20|1599.6||1599.6||1599.6||1599.6||201
1612879890000|2021-02-09 14:11:30|1599.4|1599|1599.4|1599.2|1599.4|1599.2|1599.2|1598.8|3043
1612879900000|2021-02-09 14:11:40|1599.2|1599|1599.4|1599|1599.4|1599|1599.2|1599|0
1612879910000|2021-02-09 14:11:50|1599.6|1599.2|1599.8|1599.4|1599.8|1599.4|1599.6|1599|304
1612879920000|2021-02-09 14:12:00|1599.6|1599.6|1599.8|1599.4|1599.8|1599.6|1599.6|1599.2|219
1612879930000|2021-02-09 14:12:10||1599.6||1599.6||1599.6||1599.6|0
1612879940000|2021-02-09 14:12:20|1599.6|1599.4|1599.8|1599.6|1599.8|1599.6|1599.6|1599.4|4040
1612879960000|2021-02-09 14:12:40|1599.6|1599.4|1599.8|1599.4|1599.8|1599.4|1599.6|1599.4|399
1612879970000|2021-02-09 14:12:50|1599.6|1599.2|1599.6|1599.2|1599.6|1599.4|1599.6|1599.2|772
1612879980000|2021-02-09 14:13:00|1599.8|1599.4|1599.8|1599.6|1599.8|1599.6|1599.8|1599.4|0
1612879990000|2021-02-09 14:13:10|1599.6|1599.4|1599.6|1599.4|1599.6|1599.6|1599.6|1599.2|341
1612880000000|2021-02-09 14:13:20||1599.2||1599.2||1599.2||1599.2|0
1612880010000|2021-02-09 14:13:30|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1778
1612880020000|2021-02-09 14:13:40|1600|1599.6|1599.4|1599.2|1600|1599.8|1599.4|1599.2|5169
1612880030000|2021-02-09 14:13:50|1599.6|1599|1599.8|1599.4|1599.8|1599.6|1599.6|1599|1598
1612880040000|2021-02-09 14:14:00|1600|1599.6|1600|1599.6|1600|1599.8|1600|1599.4|1116
1612880060000|2021-02-09 14:14:20|1599.8|1599.4|1600|1599.8|1600|1599.8|1599.8|1599.4|1208
1612880070000|2021-02-09 14:14:30|1599.8|1599.6|1599.8|1599.6|1600|1599.6|1599.8|1599.6|0
1612880080000|2021-02-09 14:14:40|1599.6|1599.4|1599.6|1599.2|1599.6|1599.4|1599.4|1599.2|2110
1612880090000|2021-02-09 14:14:50|1599.8|1599.4|1599.8|1599.6|1599.8|1599.6|1599.8|1599.4|0
1612880100000|2021-02-09 14:15:00|1599.6|1599.4|1600.6|1600.2|1600.6|1600.4|1599.6|1599.2|18172
1612880110000|2021-02-09 14:15:10|1600.4|1600|1600.4|1600|1600.4|1600|1600.4|1600|254
1612880120000|2021-02-09 14:15:20|1600.2||1600.2||1600.4||1600.2||80
1612880130000|2021-02-09 14:15:30|1600.4|1599.8|1600|1599.8|1600.4|1599.8|1600|1599.8|2547
1612880140000|2021-02-09 14:15:40|1599.8|1599.6|1600|1599.6|1600|1599.6|1599.8|1599.6|6363
1612880150000|2021-02-09 14:15:50|1599.8|1599.4|1599.2|1599|1599.8|1599.4|1599.2|1599|4315
1612880160000|2021-02-09 14:16:00|1599.4|1599.2|1599.4|1599|1599.4|1599.2|1599.4|1599|610
1612880170000|2021-02-09 14:16:10|1599.6|1599.2|1599.6|1599.2|1599.6|1599.4|1599.4|1599|6982
1612880180000|2021-02-09 14:16:20|1599.4|1599|1599.4|1599|1599.4|1599|1599.4|1599|0
1612880190000|2021-02-09 14:16:30|1599.2|1598.8|1599|1598.4|1599.2|1598.8|1598.8|1598.4|2412
1612880200000|2021-02-09 14:16:40||1598.6||1598.6||1598.6||1598.6|0
1612880220000|2021-02-09 14:17:00|1599.2|1598.8|1599.2|1598.8|1599.4|1599|1599.2|1598.8|924
1612880230000|2021-02-09 14:17:10|1599|1598.6|1598.6|1598.4|1599.2|1598.6|1598.6|1598.4|956
1612880240000|2021-02-09 14:17:20|1598.8||1598.6||1598.8||1598.6||175
1612880250000|2021-02-09 14:17:30|1598.4|1598|1597.6|1597.2|1598.4|1598|1597.6|1597.2|6230
1612880260000|2021-02-09 14:17:40|1597.8|1597.4|1597.8|1597.6|1598|1597.6|1597.8|1597.2|2108
1612880270000|2021-02-09 14:17:50|1598|1597.4|1597.8|1597.6|1598|1597.6|1597.8|1597.4|1033
1612880280000|2021-02-09 14:18:00|1598|1597.4|1598.2|1597.8|1598.4|1598.2|1598|1597.4|3090
1612880290000|2021-02-09 14:18:10|1598|1597.6|1598|1597.6|1598|1597.6|1598|1597.6|0
1612880300000|2021-02-09 14:18:20|1597.8|1597.8|1597.6|1597.2|1597.8|1597.8|1597.6|1597.2|2712
1612880310000|2021-02-09 14:18:30|||||||||340
1612880320000|2021-02-09 14:18:40||1597.4||1597.2||1597.4||1597.2|1353
1612880340000|2021-02-09 14:19:00|1597.4|1597|1597.2|1596.8|1597.6|1597|1597|1596.6|4477
1612880350000|2021-02-09 14:19:10|1597|1596.6|1597|1596.6|1597|1596.6|1597|1596.6|0
1612880370000|2021-02-09 14:19:30|1597.2|1596.8|1597.6|1597.2|1597.6|1597.4|1597.2|1596.8|4379
1612880400000|2021-02-09 14:20:00|1597.4|1597.4|1597.6|1597.4|1597.6|1597.4|1597.4|1597.4|0
1612880410000|2021-02-09 14:20:10|1597.8|1597.6|1597.8|1597.4|1597.8|1597.6|1597.6|1597.4|2185
1612880420000|2021-02-09 14:20:20|1598|1597.6|1598.4|1598|1598.4|1598|1598|1597.4|3524
1612880430000|2021-02-09 14:20:30|1598.6|1598.2|1598.8|1598.4|1598.8|1598.4|1598.6|1598.2|170
1612880440000|2021-02-09 14:20:40|1599|1598.6|1598.8|1598.4|1599|1598.6|1598.8|1598.2|0
1612880450000|2021-02-09 14:20:50|1598.6|1598.6|1599|1598.6|1599|1598.8|1598.6|1598.2|2301
1612880460000|2021-02-09 14:21:00|1599.2||1599||1599.2||1599||500
1612880470000|2021-02-09 14:21:10|1599.2|1599|1599|1598.6|1599.2|1599|1599|1598.6|1142
1612880480000|2021-02-09 14:21:20|1598.8|1598.8|1599|1598.6|1599.2|1598.8|1598.8|1598.6|1014
1612880490000|2021-02-09 14:21:30|1599.2|1598.8|1599.6|1599.2|1599.6|1599.4|1599.2|1598.6|2226
1612880500000|2021-02-09 14:21:40||1599.4||1599.2||1599.4||1599.2|50
1612880520000|2021-02-09 14:22:00|1599.4|1599|1599.4|1599|1599.6|1599.2|1599.2|1599|3083
1612880530000|2021-02-09 14:22:10|1599.6|1599.2|1599.6|1599.2|1599.6|1599.4|1599.6|1599|741
1612880540000|2021-02-09 14:22:20|1599.4|1599|1599.4|1599|1599.4|1599|1599.4|1599|192
1612880550000|2021-02-09 14:22:30|1599.6|1599.2|1599.6|1599.2|1599.6|1599.4|1599.6|1599.2|1508
1612880570000|2021-02-09 14:22:50|1599.4|1599|1599.4|1599|1599.4|1599|1599.2|1599|404
1612880600000|2021-02-09 14:23:20|1599.2|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|100
1612880620000|2021-02-09 14:23:40|1599.2|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|0
1612880630000|2021-02-09 14:23:50|1599.2|1599.2|1599.4|1599.2|1599.4|1599.2|1599.2|1599.2|0
1612880640000|2021-02-09 14:24:00|1599.2|1599|1599.6|1599|1599.6|1599.2|1599.2|1599|852
1612880650000|2021-02-09 14:24:10|1599.4||1599.4||1599.4||1599.2||869
1612880660000|2021-02-09 14:24:20|1599.2|1598.8|1598.8|1598.6|1599.4|1598.8|1598.8|1598.6|3808
1612880670000|2021-02-09 14:24:30|1598.6|1598.4|1598.6|1598|1598.6|1598.4|1598.4|1598|3488
1612880680000|2021-02-09 14:24:40|1598.8|1598.2|1598.8|1598.4|1599|1598.8|1598.8|1598.2|1995
1612880690000|2021-02-09 14:24:50|1598.6|1598.2|1598.6|1598|1598.6|1598.2|1598.4|1598|0
1612880700000|2021-02-09 14:25:00|1598.8|1598.2|1598.8|1598.4|1598.8|1598.4|1598.8|1598.2|0
1612880710000|2021-02-09 14:25:10|1598.6|1598.2|1599|1598.6|1599|1598.8|1598.4|1598.2|4055
1612880720000|2021-02-09 14:25:20|1598.8||1599||1599||1598.8||1365
1612880730000|2021-02-09 14:25:30|1598.8|1598.4|1598.4|1598|1599|1598.4|1598.4|1598|1934
1612880740000|2021-02-09 14:25:40|1598.2|1598.2|1598.4|1598.2|1598.4|1598.2|1598.2|1598.2|270
1612880750000|2021-02-09 14:25:50||1598||1598||1598.2||1598|0
1612880760000|2021-02-09 14:26:00|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|0
1612880780000|2021-02-09 14:26:20|1598|1598|1598.2|1597.8|1598.2|1598|1598|1597.8|650
1612880790000|2021-02-09 14:26:30|1598|1597.6|1598|1597.6|1598|1597.6|1598|1597.6|0
1612880800000|2021-02-09 14:26:40|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|0
1612880810000|2021-02-09 14:26:50|1598|1597.6|1597.8|1597.4|1598|1597.8|1597.8|1597.4|2671
1612880820000|2021-02-09 14:27:00|1597.6|1597.6|1597.8|1597.6|1597.8|1597.6|1597.6|1597.6|0
1612880830000|2021-02-09 14:27:10||1597.4||1597.4||1597.4||1597.4|0
1612880840000|2021-02-09 14:27:20|1598|1597.6|1597.8|1597.4|1598|1597.8|1597.8|1597.4|477
1612880850000|2021-02-09 14:27:30|1597.6|1597.2|1597.4|1597|1597.8|1597.2|1597.4|1597|823
1612880860000|2021-02-09 14:27:40|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|0
1612880870000|2021-02-09 14:27:50|1597.4|1597|1597.4|1597|1597.4|1597.2|1597.4|1597|1381
1612880880000|2021-02-09 14:28:00|1597.2|1596.8|1596.8|1596.4|1597.2|1596.8|1596.8|1596.4|1380
1612880890000|2021-02-09 14:28:10|1596.6|1596.2|1596.4|1596.2|1596.8|1596.2|1596.2|1596|4002
1612880900000|2021-02-09 14:28:20|1596.6|1596|1596.8|1596.4|1596.8|1596.6|1596.6|1596|1614
1612880920000|2021-02-09 14:28:40|1597|1596.6|1596.8|1596.4|1597|1596.8|1596.8|1596.4|3551
1612880930000|2021-02-09 14:28:50|1597|1596.6|1597.2|1597|1597.2|1597|1597|1596.6|888
1612880940000|2021-02-09 14:29:00|1597.4|1596.8|1597|1596.6|1597.4|1596.8|1597|1596.6|462
1612880960000|2021-02-09 14:29:20|1596.8|1596.8|1597.6|1597.2|1597.6|1597.4|1596.8|1596.8|2475
1612880980000|2021-02-09 14:29:40|1597.4|1597|1597.6|1597.2|1597.6|1597.2|1597.2|1597|3262
1612880990000|2021-02-09 14:29:50|1597.8|1597.4|1597.8|1597.4|1598|1597.8|1597.4|1597.2|4534
1612881000000|2021-02-09 14:30:00|1597.6|1597.2|1598.6|1598.2|1598.8|1598.4|1597.4|1597|24079
1612881010000|2021-02-09 14:30:10|1598.4|1598.4|1598.2|1597.6|1598.8|1598.4|1597.8|1597.6|11637
1612881020000|2021-02-09 14:30:20|1598|1597.4|1597|1596.8|1598|1597.4|1596.4|1596|27252
1612881030000|2021-02-09 14:30:30|1596.8|1596.6|1597.8|1597.4|1598.4|1598|1596.6|1596.4|7694
1612881040000|2021-02-09 14:30:40|1597.6|1597.2|1596.8|1596.4|1597.6|1597.2|1596.6|1596.4|10563
1612881050000|2021-02-09 14:30:50|1597|1596.6|1596.6|1596.2|1597.2|1596.8|1596.2|1596|21267
1612881060000|2021-02-09 14:31:00|1596.8|1596.4|1598|1597.6|1598.4|1598.2|1596.6|1596.2|6778
1612881070000|2021-02-09 14:31:10|1597.8|1597.4|1597.4|1597|1597.8|1597.4|1597.4|1597|5950
1612881080000|2021-02-09 14:31:20|1597.2|1597.2|1598.4|1598|1598.4|1598|1597.2|1597|6343
1612881090000|2021-02-09 14:31:30|1598.2|1597.8|1597.6|1597.2|1598.2|1598|1597.6|1597|10008
1612881100000|2021-02-09 14:31:40|1597.8|1597.4|1597.6|1597.2|1598.6|1598|1597.4|1597.2|13299
1612881110000|2021-02-09 14:31:50|1597.4|1597.4|1597.6|1597.2|1597.6|1597.4|1597.2|1596.8|8450
1612881120000|2021-02-09 14:32:00|1597.4|1597|1598.4|1598|1598.4|1598|1597.2|1597|5225
1612881130000|2021-02-09 14:32:10|1598.2|1597.8|1598.2|1597.8|1598.4|1598|1597.8|1597.6|1662
1612881140000|2021-02-09 14:32:20|1598|1597.6|1597|1596.6|1598|1597.6|1596.8|1596.4|8938
1612881150000|2021-02-09 14:32:30|1596.8|1596.4|1595.6|1595.2|1597|1596.8|1595.4|1595.2|13998
1612881160000|2021-02-09 14:32:40|1595.4|1595|1595.4|1595|1595.8|1595.4|1595.2|1595|12708
1612881170000|2021-02-09 14:32:50|1595.2|1594.8|1594.8|1594.2|1595.4|1594.8|1594.6|1594.2|11999
1612881180000|2021-02-09 14:33:00|1594.6|1594|1594.8|1594.4|1594.8|1594.6|1594|1593.6|8672
1612881190000|2021-02-09 14:33:10|1595|1594.6|1593.8|1593.4|1595|1594.8|1593.8|1593.4|5565
1612881200000|2021-02-09 14:33:20|1594|1593.6|1593.6|1593.4|1594|1593.6|1593.2|1592.6|8659
1612881210000|2021-02-09 14:33:30|1593.8|1593.6|1592.8|1592.4|1594|1593.8|1592.6|1592.2|12414
1612881220000|2021-02-09 14:33:40|1592.6|1592.2|1592|1591.6|1592.8|1592.4|1591.8|1591.6|15791
1612881230000|2021-02-09 14:33:50|1591.8|1591.4|1590.2|1589.6|1591.8|1591.6|1590|1589.6|38882
1612881240000|2021-02-09 14:34:00|1590.4|1589.8|1590.8|1590.4|1590.8|1590.6|1590|1589.8|13599
1612881250000|2021-02-09 14:34:10|1590.6|1590.2|1590.6|1590.2|1590.6|1590.4|1589.8|1589.6|5637
1612881260000|2021-02-09 14:34:20|1590.8|1590|1591.2|1591|1591.6|1591.4|1590.6|1590|17752
1612881270000|2021-02-09 14:34:30|1591.4|1590.8|1591.2|1590.8|1591.4|1591|1590|1589.8|6477
1612881280000|2021-02-09 14:34:40|1591|1590.4|1590.8|1590.2|1591.2|1591|1590.6|1590.2|4602
1612881290000|2021-02-09 14:34:50|1590.6|1590.4|1590.2|1589.8|1590.6|1590.4|1590|1589.6|6082
1612881300000|2021-02-09 14:35:00|1590.4|1590|1589.8|1589.4|1590.4|1590.2|1589.6|1589.2|7036
1612881310000|2021-02-09 14:35:10|1589.6|1589.2|1590|1589.6|1590.2|1590|1589.4|1589|3832
1612881320000|2021-02-09 14:35:20|1589.8|1589.4|1590.8|1590.2|1591|1590.6|1589.8|1589.4|5551
1612881330000|2021-02-09 14:35:30|1591|1590.4|1591|1590.8|1591.2|1591|1590.8|1590.2|5139
1612881340000|2021-02-09 14:35:40|1591.2|1591|1591.4|1590.8|1591.8|1591.6|1590.6|1590.4|10762
1612881350000|2021-02-09 14:35:50|1591.2|1590.6|1589.8|1589.2|1591.4|1590.6|1589.8|1589.2|9385
1612881360000|2021-02-09 14:36:00|1590|1589.4|1588.8|1588.6|1590|1589.6|1588.6|1588.4|3423
1612881370000|2021-02-09 14:36:10|1588.6|1588.4|1589.4|1588.8|1589.4|1589|1588.4|1588|2247
1612881380000|2021-02-09 14:36:20|1589.6|1589|1589.6|1589.2|1589.6|1589.4|1589.4|1588.8|1814
1612881390000|2021-02-09 14:36:30|1589.4|1589.4|1588.6|1588.2|1589.4|1589.4|1587.8|1587.6|6899
1612881400000|2021-02-09 14:36:40|1588.4|1588|1588.6|1588.2|1589|1588.8|1588.2|1588|3535
1612881410000|2021-02-09 14:36:50|1588.4|1588|1588.4|1588|1588.8|1588.4|1588.2|1587.8|2203
1612881420000|2021-02-09 14:37:00|1588.6|1588.2|1588.6|1588.2|1588.6|1588.4|1588|1587.6|3018
1612881430000|2021-02-09 14:37:10|1588.4|1588|1587|1586.6|1588.6|1588.2|1586.6|1586.2|38750
1612881440000|2021-02-09 14:37:20|1586.8|1586.8|1586.8|1586.4|1587|1586.8|1586.2|1586|4788
1612881450000|2021-02-09 14:37:30|1586.6|1586.2|1585.2|1584.8|1586.8|1586.4|1585|1584.8|30708
1612881460000|2021-02-09 14:37:40|1585.4|1585|1584.4|1584|1585.8|1585.4|1584.2|1584|7416
1612881470000|2021-02-09 14:37:50|1584.2|1584.2|1584.8|1584.4|1584.8|1584.6|1584.2|1583.8|7632
1612881480000|2021-02-09 14:38:00|1585.2|1584.8|1585.8|1585.4|1585.8|1585.6|1585.2|1584.8|9735
1612881490000|2021-02-09 14:38:10|1585.6|1585.2|1585.8|1585|1586.4|1586|1585.6|1585|10995
1612881500000|2021-02-09 14:38:20|1585.6|1584.8|1583.8|1583.4|1585.6|1584.8|1583.8|1583.4|12294
1612881510000|2021-02-09 14:38:30|1583.6|1583.2|1584.8|1584.6|1584.8|1584.6|1583.6|1583.2|20398
1612881520000|2021-02-09 14:38:40|1585|1584.8|1585.6|1585.4|1585.6|1585.4|1584.8|1584.4|8111
1612881530000|2021-02-09 14:38:50|1585.2|1585.2|1585.2|1584.8|1585.6|1585.2|1584.8|1584.6|7433
1612881540000|2021-02-09 14:39:00|1585.4|1585|1585|1584.6|1585.6|1585.2|1584.4|1584|26488
1612881550000|2021-02-09 14:39:10|1585.2|1584.4|1585.8|1585.2|1586|1585.8|1585.2|1584.4|6543
1612881560000|2021-02-09 14:39:20|1586|1585.4|1586|1585.6|1586.2|1586|1585.8|1585.2|7260
1612881570000|2021-02-09 14:39:30|1585.8|1585.4|1585.6|1585.2|1585.8|1585.4|1585.4|1585|2542
1612881580000|2021-02-09 14:39:40|1585.8|1585.4|1586|1585.4|1586|1585.8|1585.4|1585.2|755
1612881590000|2021-02-09 14:39:50|1585.6|1585.2|1583.6|1583.2|1586|1585.4|1583|1582.6|12930
1612881600000|2021-02-09 14:40:00|1583.2|1583|1583.4|1583.2|1583.6|1583.2|1581.2|1580.8|32732
1612881610000|2021-02-09 14:40:10|1583.6|1583.4|1584|1583.6|1584.6|1584|1583.6|1583.2|13892
1612881620000|2021-02-09 14:40:20|1583.8|1583.4|1583.2|1582.8|1583.8|1583.4|1583|1582.6|6498
1612881630000|2021-02-09 14:40:30|1583|1582.6|1583.2|1582.8|1583.6|1583.2|1582.6|1582|6915
1612881640000|2021-02-09 14:40:40|1583|1582.6|1582.4|1582|1583.2|1583|1582|1581.6|9138
1612881650000|2021-02-09 14:40:50|1582.2|1582.2|1581.4|1581.2|1582.4|1582.2|1580.8|1580.4|8798
1612881660000|2021-02-09 14:41:00|1581.2|1581|1578.8|1578.4|1581.6|1581|1578.6|1578.4|40373
1612881670000|2021-02-09 14:41:10|1578.6|1578.2|1579.4|1579.2|1579.8|1579.4|1578.6|1578|12663
1612881680000|2021-02-09 14:41:20|1579.6|1579.4|1578.2|1577.6|1580|1579.6|1578|1577.6|15323
1612881690000|2021-02-09 14:41:30|1578|1577.8|1579|1578.4|1579.2|1578.6|1577.8|1577.4|5033
1612881700000|2021-02-09 14:41:40|1578.8|1578.6|1577.8|1577.4|1579|1578.8|1577.8|1577.2|1761
1612881710000|2021-02-09 14:41:50|1578|1577.6|1578.4|1578|1579|1578.6|1577.8|1577.4|4576
1612881720000|2021-02-09 14:42:00|1578.2|1577.8|1578|1577.4|1578.8|1578.6|1577.8|1577.2|12347
1612881730000|2021-02-09 14:42:10|1577.8|1577.2|1578.8|1578.2|1579|1578.6|1577.6|1577|8053
1612881740000|2021-02-09 14:42:20|1578.6|1578.4|1579.8|1579|1580.8|1580.2|1578.6|1578.4|8770
1612881750000|2021-02-09 14:42:30|1579.6|1579.2|1580.8|1580.6|1580.8|1580.6|1579.6|1579|3048
1612881760000|2021-02-09 14:42:40|1580.6|1580.4|1580|1579.4|1580.6|1580.4|1579.4|1579|2484
1612881770000|2021-02-09 14:42:50|1579.8|1579|1580.6|1580|1580.8|1580.6|1579.8|1579|5977
1612881780000|2021-02-09 14:43:00|1580.8|1580.2|1580.8|1580.4|1580.8|1580.4|1580.2|1580|745
1612881790000|2021-02-09 14:43:10|1580.6|1580.2|1581|1580.6|1581.2|1580.8|1580.6|1580.2|5263
1612881800000|2021-02-09 14:43:20|1580.8|1580.4|1579.8|1579.4|1581|1580.6|1579.6|1579.4|24408
1612881810000|2021-02-09 14:43:30|1580|1579.2|1580.4|1579.8|1580.4|1580|1579.8|1579.2|2258
1612881820000|2021-02-09 14:43:40|1580.6|1580|1581.8|1581.4|1582|1581.8|1580.6|1580|5016
1612881830000|2021-02-09 14:43:50|1581.6|1581.2|1581.2|1580.6|1581.6|1581.2|1580.6|1580.4|1803
1612881840000|2021-02-09 14:44:00|1581|1580.4|1581|1580.6|1581.2|1580.6|1580.6|1580|200
1612881850000|2021-02-09 14:44:10|1580.8|1580.4|1582|1581.6|1582|1581.8|1580.8|1580.4|2657
1612881860000|2021-02-09 14:44:20|1582.2|1581.8|1582.2|1582|1582.4|1582.2|1581.4|1581.2|13649
1612881870000|2021-02-09 14:44:30|1582.4|1581.8|1583|1582.6|1583.2|1582.8|1582.4|1581.8|6534
1612881880000|2021-02-09 14:44:40|1582.8|1582.4|1583.8|1583.2|1583.8|1583.4|1582.8|1582.4|3444
1612881890000|2021-02-09 14:44:50|1583.6|1583|1584|1583.6|1584|1583.8|1583.4|1582.8|8330
1612881900000|2021-02-09 14:45:00|1584.2|1583.8|1586|1585.4|1586|1585.8|1584.2|1583.8|3923
1612881910000|2021-02-09 14:45:10|1586.2|1585.6|1587.2|1587|1587.2|1587|1586.2|1585.6|3037
1612881920000|2021-02-09 14:45:20|1587|1586.8|1588|1587.6|1588|1587.6|1586.8|1586.4|11768
1612881930000|2021-02-09 14:45:30|1588.2|1587.8|1586.4|1586|1588.6|1587.8|1586.2|1585.8|7871
1612881940000|2021-02-09 14:45:40|1586.6|1586.2|1586.8|1586.4|1587|1586.6|1586|1585.8|21577
1612881950000|2021-02-09 14:45:50|1587|1586.2|1586.6|1586.2|1587|1586.4|1586.2|1585.6|5772
1612881960000|2021-02-09 14:46:00|1586.4|1586|1589|1588|1589|1588.2|1586.4|1586|9091
1612881970000|2021-02-09 14:46:10|1589.2|1588.2|1588.4|1587.8|1589.2|1588.4|1588|1587.6|4531
1612881980000|2021-02-09 14:46:20|1588.2|1587.6|1587.2|1586.6|1588.2|1587.8|1586.6|1586.2|48559
1612881990000|2021-02-09 14:46:30|1587.4|1587|1587.4|1587|1587.4|1587|1587|1586.6|3463
1612882000000|2021-02-09 14:46:40|1587.2|1586.8|1587.2|1586.6|1587.6|1587.4|1586.4|1586|7984
1612882010000|2021-02-09 14:46:50|1587|1586.8|1588.8|1588.2|1588.8|1588.4|1587|1586.8|12891
1612882020000|2021-02-09 14:47:00|1589|1588|1590|1589.6|1590|1589.6|1589|1588|6173
1612882030000|2021-02-09 14:47:10|1589.8|1589.4|1589.2|1588.8|1590|1589.4|1589.2|1588.6|9216
1612882040000|2021-02-09 14:47:20|1589.4|1589|1589|1588.4|1589.4|1589|1588.4|1587.8|14976
1612882050000|2021-02-09 14:47:30|1588.8|1588.2|1588.8|1588.4|1589|1588.8|1588.6|1588.2|600
1612882060000|2021-02-09 14:47:40|1589|1588.6|1589|1588.8|1589|1588.8|1588.8|1588.2|3753
1612882070000|2021-02-09 14:47:50|1588.8|1588.6|1588.2|1587.8|1589.4|1589|1587.8|1587.6|6467
1612882080000|2021-02-09 14:48:00|1588|1587.6|1587.8|1587.4|1588.8|1588.4|1587.6|1587.2|8325
1612882090000|2021-02-09 14:48:10|1588|1587.6|1588.4|1587.8|1588.6|1587.8|1588|1587.4|1150
1612882100000|2021-02-09 14:48:20|1588.6|1588|1589|1588.6|1589|1588.6|1588.4|1588|6983
1612882110000|2021-02-09 14:48:30|1589.2|1588.8|1590.4|1589.8|1590.4|1590|1589.2|1588.8|20785
1612882120000|2021-02-09 14:48:40|1590.2|1589.6|1589.8|1589.4|1590.4|1589.8|1589.6|1589.2|8278
1612882130000|2021-02-09 14:48:50|1590|1589.6|1590|1589.8|1590.4|1590|1589.8|1589.4|1542
1612882140000|2021-02-09 14:49:00|1589.8|1589.6|1590|1589.6|1590.2|1589.6|1589.4|1589.2|4358
1612882150000|2021-02-09 14:49:10|1589.8|1589.4|1590|1589.4|1590|1589.8|1589.8|1589.4|5
1612882160000|2021-02-09 14:49:20|1589.8|1589.2|1589|1588.8|1590|1589.8|1589|1588.6|12341
1612882170000|2021-02-09 14:49:30|1588.8|1588.6|1590.4|1590|1590.4|1590|1588.6|1588.2|20087
1612882180000|2021-02-09 14:49:40|1590.2|1589.8|1590|1589.2|1590.2|1589.8|1589.8|1589.2|1485
1612882190000|2021-02-09 14:49:50|1589.8|1589.4|1590.2|1589.8|1590.4|1590|1589.6|1589.4|2342
1612882200000|2021-02-09 14:50:00|1590.4|1590|1590.2|1589.8|1590.4|1590.2|1590.2|1589.8|3207
1612882210000|2021-02-09 14:50:10|1590|1590|1591.4|1591|1592|1591.2|1590|1589.8|12068
1612882220000|2021-02-09 14:50:20|1591.6|1591.2|1591|1590.8|1592.2|1591.8|1590.6|1590.2|8370
1612882230000|2021-02-09 14:50:30|1590.8|1590.6|1590.8|1590.2|1591|1590.6|1590.2|1589.8|4631
1612882240000|2021-02-09 14:50:40|1591||1590.8||1591||1590.8||0
1612882250000|2021-02-09 14:50:50|1591|1590.4|1591.8|1591.4|1592|1591.4|1591|1590.2|8107
1612882260000|2021-02-09 14:51:00|1591.6|1591.2|1591|1590.6|1592|1591.4|1590.8|1590.2|2719
1612882270000|2021-02-09 14:51:10|1590.8|1590.8|1591|1590.2|1591|1590.8|1590.8|1590.2|0
1612882280000|2021-02-09 14:51:20|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590|1806
1612882290000|2021-02-09 14:51:30|1590.4|1590.4|1590.2|1589.8|1590.6|1590.4|1590.2|1589.8|4401
1612882300000|2021-02-09 14:51:40|1590|1589.6|1590|1589.6|1590|1589.8|1589.6|1589.2|2832
1612882310000|2021-02-09 14:51:50|1590.2|1589.8|1590.8|1590.4|1590.8|1590.6|1590|1589.8|6654
1612882320000|2021-02-09 14:52:00|1590.6|1590.2|1590.4|1589.8|1590.8|1590.4|1590.2|1589.8|2887
1612882330000|2021-02-09 14:52:10|1590.6|1590|1591.2|1590.8|1591.4|1591.2|1590.6|1589.8|7160
1612882340000|2021-02-09 14:52:20|1591|1591|1589|1588.6|1591.4|1591|1588.8|1588.4|36847
1612882350000|2021-02-09 14:52:30|1589.2|1588.8|1588.4|1587.8|1589.4|1589|1587.8|1587.4|5443
1612882360000|2021-02-09 14:52:40|1588.8|1588|1588.8|1588.2|1589.2|1588.6|1588.6|1588|6440
1612882370000|2021-02-09 14:52:50|1589|1588.4|1590|1589.6|1590.4|1589.8|1588.8|1588.2|18304
1612882380000|2021-02-09 14:53:00|1590.2|1589.8|1589.4|1588.8|1590.2|1589.8|1589|1588.6|8109
1612882390000|2021-02-09 14:53:10|1589.2|1588.6|1589|1588.6|1589.4|1589|1589|1588.6|3380
1612882400000|2021-02-09 14:53:20|1589.2|1588.4|1589.2|1588.8|1589.2|1589|1589|1588.4|2583
1612882410000|2021-02-09 14:53:30|1589.4|1589|1590|1589.4|1590.4|1590.2|1589.4|1588.8|15665
1612882420000|2021-02-09 14:53:40|1589.8|1589.6|1590.2|1590|1590.4|1590.2|1589.8|1589.6|1532
1612882430000|2021-02-09 14:53:50|1590.4|1590.2|1590.4|1590|1590.6|1590.4|1590.2|1589.8|6203
1612882440000|2021-02-09 14:54:00|1590.2|1589.8|1590.2|1589.8|1590.2|1590|1589.4|1589|1850
1612882450000|2021-02-09 14:54:10|1590|1589.6|1589.6|1589|1590.2|1589.8|1589.6|1589|585
1612882460000|2021-02-09 14:54:20|1589.8|1589.2|1589.2|1588.8|1590.2|1590|1589|1588.6|5667
1612882470000|2021-02-09 14:54:30|1589.4|1589|1589|1588.6|1589.4|1589|1588.4|1588|2574
1612882480000|2021-02-09 14:54:40|1588.8|1588.4|1589|1588.4|1589.2|1588.8|1588.8|1588.2|2904
1612882490000|2021-02-09 14:54:50|1589.2|1588.8|1588.8|1588.2|1589.2|1588.8|1588.6|1588|1929
1612882500000|2021-02-09 14:55:00|1589|1588.4|1588.8|1588.4|1589.4|1589.2|1588.6|1588.2|8994
1612882510000|2021-02-09 14:55:10|1589|1588.6|1588.6|1588|1589|1588.6|1588.4|1588|4571
1612882520000|2021-02-09 14:55:20|1588.4|1588.2|1589|1588.6|1589.2|1588.8|1588.4|1588.2|450
1612882530000|2021-02-09 14:55:30|1588.8|1588.4|1589|1588.2|1589|1588.4|1588.6|1588.2|222
1612882540000|2021-02-09 14:55:40|1588.8|1588.8|1588.6|1588.2|1588.8|1588.8|1588.6|1588.2|8218
1612882550000|2021-02-09 14:55:50|1588.8|1588.4|1588.8|1588.4|1588.8|1588.6|1588.6|1588.2|3934
1612882560000|2021-02-09 14:56:00|1588.6|1588.2|1589.2|1588.8|1589.2|1588.8|1588.6|1588.2|3663
1612882570000|2021-02-09 14:56:10|1589|1588.6|1588.8|1588.2|1589|1588.6|1588.4|1588|5984
1612882580000|2021-02-09 14:56:20|1589|1588.4|1589.2|1588.8|1589.4|1589|1588.8|1588.4|2829
1612882590000|2021-02-09 14:56:30|1589|1588.6|1588.4|1588|1589.2|1588.8|1588.2|1588|3609
1612882600000|2021-02-09 14:56:40|1588.6|1588.2|1589|1588.6|1589.2|1589|1588.6|1588|2737
1612882610000|2021-02-09 14:56:50|1588.8|1588.8|1589.2|1589|1589.2|1589|1588.8|1588.4|2150
1612882620000|2021-02-09 14:57:00|1589.4|1588.8|1590.2|1589.8|1590.2|1589.8|1589.4|1588.8|6773
1612882630000|2021-02-09 14:57:10|1590.4|1590|1590.6|1590.2|1590.6|1590.4|1590.4|1589.8|3324
1612882640000|2021-02-09 14:57:20|1590.4|1590|1590|1589.6|1590.6|1590.2|1589.8|1589.6|7241
1612882650000|2021-02-09 14:57:30|1589.8|1589.4|1589.2|1588.6|1590|1589.4|1589|1588.6|2131
1612882660000|2021-02-09 14:57:40|1589.4|1589|1589.2|1588.8|1589.8|1589.6|1589|1588.6|4960
1612882670000|2021-02-09 14:57:50||1588.6||1588.6||1588.6||1588.6|0
1612882680000|2021-02-09 14:58:00|1589|1588.4|1588.4|1588|1589.2|1588.4|1588.2|1588|2684
1612882690000|2021-02-09 14:58:10|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1587.8|1587.4|5403
1612882700000|2021-02-09 14:58:20|1588|1587.6|1587.6|1587.2|1588.6|1588.2|1587.6|1587.2|16755
1612882710000|2021-02-09 14:58:30|1587.8|1587.4|1587.8|1587.2|1587.8|1587.4|1587.4|1587.2|0
1612882720000|2021-02-09 14:58:40|1587.6|1587.4|1587.6|1587.2|1587.8|1587.4|1587.4|1587.2|582
1612882730000|2021-02-09 14:58:50|1587.4|1587|1586.6|1586.4|1587.6|1587|1586.6|1586.2|6316
1612882740000|2021-02-09 14:59:00|1586.2|1586.2|1586|1585.6|1586.6|1586.2|1585.8|1585.6|6630
1612882750000|2021-02-09 14:59:10|1585.8|1585.8|1586.4|1586|1586.8|1586.6|1585.8|1585.6|3190
1612882760000|2021-02-09 14:59:20|1586.6|1586.2|1586|1585.6|1586.6|1586.2|1585.8|1585.6|752
1612882770000|2021-02-09 14:59:30|1585.8|1585.8|1586.6|1586.2|1586.8|1586.4|1585.8|1585.6|4715
1612882780000|2021-02-09 14:59:40|1586.8|1586.4|1586.6|1586.4|1587.2|1586.8|1586.2|1586|5238
1612882790000|2021-02-09 14:59:50|1586.8|1586.6|1586|1585.4|1586.8|1586.6|1585.8|1585.4|4102
1612882800000|2021-02-09 15:00:00|1585.8|1585.6|1585|1584.6|1585.8|1585.8|1584.8|1584.4|8400
1612882810000|2021-02-09 15:00:10|1585.2|1584.8|1584.8|1584.4|1585.2|1584.8|1584.8|1584.4|1988
1612882820000|2021-02-09 15:00:20|1584.6|1584.2|1585|1584.6|1585|1584.8|1584.4|1584|4784
1612882830000|2021-02-09 15:00:30|1584.8|1584.8|1584.8|1584.4|1585.4|1585.2|1584.8|1584.4|3561
1612882840000|2021-02-09 15:00:40|1585|1584.6|1585|1584.6|1585|1584.8|1584.8|1584.4|1220
1612882850000|2021-02-09 15:00:50|1585.2|1584.8|1585|1584.6|1585.2|1585|1584.6|1584.4|7795
1612882860000|2021-02-09 15:01:00|1585.2|1584.8|1584.8|1584.4|1585.2|1585|1584.6|1584.4|2877
1612882870000|2021-02-09 15:01:10|1584.6|1584.2|1582.2|1581.8|1584.8|1584.2|1582.2|1581.8|43644
1612882880000|2021-02-09 15:01:20|1582.4|1582.2|1583|1582.6|1583.2|1582.8|1582.4|1581.8|7170
1612882890000|2021-02-09 15:01:30|1583.2|1582.8|1582.8|1582|1583.2|1582.8|1582.4|1582|1080
1612882900000|2021-02-09 15:01:40|1582.6|1582.2|1583.2|1583|1583.2|1583|1582.6|1582|4675
1612882910000|2021-02-09 15:01:50|1583.4|1583.2|1583.6|1583.2|1583.8|1583.4|1583|1582.8|3496
1612882920000|2021-02-09 15:02:00|1583.8|1583.4|1582.8|1582.2|1583.8|1583.4|1582.4|1582.2|2935
1612882930000|2021-02-09 15:02:10|1582.6|1582|1581.4|1581|1582.8|1582|1581.2|1581|4593
1612882940000|2021-02-09 15:02:20|1581.6|1581.2|1581.8|1581.4|1581.8|1581.6|1581.4|1581.2|2381
1612882950000|2021-02-09 15:02:30|1582|1581.6|1581.8|1581.4|1582.4|1582|1581.8|1581.4|4832
1612882960000|2021-02-09 15:02:40|1581.6|1581.2|1580.8|1580.4|1581.8|1581.2|1580.6|1580.2|15072
1612882970000|2021-02-09 15:02:50|1581|1580.6|1581.2|1580.8|1582|1581.6|1581|1580.4|6697
1612882980000|2021-02-09 15:03:00|1581.4|1581|1581.2|1580.6|1581.6|1581.4|1580.8|1580.4|16553
1612882990000|2021-02-09 15:03:10|1581|1580.8|1580.8|1580.4|1581.2|1580.8|1580.8|1580.4|1967
1612883000000|2021-02-09 15:03:20|1581|1580.6|1580.4|1580.2|1581|1580.8|1580.4|1580.2|2975
1612883010000|2021-02-09 15:03:30|1580.6|1580.4|1581.4|1581|1582|1581.4|1580.6|1580.4|11307
1612883020000|2021-02-09 15:03:40|1581.2|1581.2|1582.2|1581.8|1582.2|1582|1581.2|1581|3332
1612883030000|2021-02-09 15:03:50|1582.4|1582|1583|1582.6|1583|1582.6|1582.4|1582|5253
1612883040000|2021-02-09 15:04:00|1583.2|1582.8|1582|1581.6|1583.2|1583|1582|1581.6|12024
1612883050000|2021-02-09 15:04:10|1582.2|1581.8|1582.2|1581.6|1582.4|1582|1582|1581.6|2412
1612883060000|2021-02-09 15:04:20|1582|1581.8|1582|1581.6|1582|1581.8|1581.6|1581.2|518
1612883070000|2021-02-09 15:04:30|1581.8|1581.4|1581.4|1581|1581.8|1581.4|1581.2|1581|420
1612883080000|2021-02-09 15:04:40|1581.2|1580.8|1581|1580.4|1581.4|1581.2|1580.8|1580.4|2581
1612883090000|2021-02-09 15:04:50|1580.8|1580.2|1580|1579.6|1580.8|1580.4|1579.8|1579.4|10975
1612883100000|2021-02-09 15:05:00|1580.2|1579.8|1579.8|1579.4|1580.4|1580|1579.8|1579.2|8061
1612883110000|2021-02-09 15:05:10|1579.6|1579.2|1579.4|1579|1579.6|1579.4|1579.2|1579|1258
1612883120000|2021-02-09 15:05:20|1579.6|1579.2|1579.2|1579|1579.6|1579.4|1579.2|1579|1929
1612883130000|2021-02-09 15:05:30|1579.4|1578.8|1579.8|1579.4|1579.8|1579.4|1579|1578.6|8151
1612883140000|2021-02-09 15:05:40|1579.6|1579.2|1579.2|1579|1579.8|1579.2|1579|1578.6|14206
1612883150000|2021-02-09 15:05:50|1579|1578.8|1578.4|1578|1579|1579|1578.4|1578|3128
1612883160000|2021-02-09 15:06:00|1578.6|1578.2|1578.2|1577.8|1578.6|1578.2|1577.6|1577.4|25950
1612883170000|2021-02-09 15:06:10|1578|1577.6|1579.4|1579|1579.4|1579.2|1578|1577.6|20166
1612883180000|2021-02-09 15:06:20|1579.2|1578.8|1579.2|1578.8|1579.4|1579|1579.2|1578.8|1819
1612883190000|2021-02-09 15:06:30|1579.4|1579|1579.6|1579.2|1579.8|1579.4|1579.4|1578.8|4600
1612883200000|2021-02-09 15:06:40|1579.4|1579|1579.2|1578.8|1579.4|1579.2|1579.2|1578.8|200
1612883210000|2021-02-09 15:06:50|1579.4|1579|1580|1579.4|1580.2|1579.8|1579.4|1578.8|7597
1612883220000|2021-02-09 15:07:00|1580.2|1579.6|1580.2|1579.8|1581|1580.6|1580|1579.6|10655
1612883230000|2021-02-09 15:07:10|1580.4|1580|1579.6|1579.4|1580.4|1580|1579.6|1579.2|4145
1612883240000|2021-02-09 15:07:20|1579.8|1579.6|1580.6|1580.2|1581|1580.6|1579.8|1579.6|6433
1612883250000|2021-02-09 15:07:30|1580.4|1580|1580.6|1580.2|1580.6|1580.2|1580.2|1580|2291
1612883260000|2021-02-09 15:07:40|1580.4|1580|1580.4|1580|1580.4|1580|1579.8|1579.6|3208
1612883270000|2021-02-09 15:07:50|1580.6|1580.2|1581|1580.6|1581.4|1581.2|1580.6|1580|6450
1612883280000|2021-02-09 15:08:00|1581.2|1580.8|1581.8|1581.4|1582|1581.8|1581|1580.6|9805
1612883290000|2021-02-09 15:08:10|1581.6|1581.2|1582.2|1581.8|1582.4|1582|1581.6|1581.2|29027
1612883300000|2021-02-09 15:08:20|1582|1581.6|1581.8|1581.2|1582.2|1581.8|1581.8|1581.2|3282
1612883310000|2021-02-09 15:08:30|1581.6|1581.4|1582.4|1582|1582.4|1582|1581.6|1581.4|4798
1612883320000|2021-02-09 15:08:40|1582.2|1581.8|1582.8|1582.4|1582.8|1582.6|1582.2|1581.8|6873
1612883330000|2021-02-09 15:08:50|1582.6|1582.2|1582.4|1582|1582.8|1582.2|1582.4|1581.8|2800
1612883340000|2021-02-09 15:09:00|1582.6|1582.2|1582.8|1582.4|1583|1582.6|1582.6|1582.2|5573
1612883350000|2021-02-09 15:09:10|1583|1582.6|1583.6|1583|1583.8|1583.2|1583|1582.4|4062
1612883360000|2021-02-09 15:09:20|1583.8|1583.4|1584.8|1584.4|1584.8|1584.6|1583.6|1583|8063
1612883370000|2021-02-09 15:09:30|1584.6|1584.2|1584.2|1583.6|1584.6|1584.2|1584|1583.6|3891
1612883380000|2021-02-09 15:09:40|1584.4|1583.8|1584.2|1583.8|1584.6|1584.4|1584.2|1583.8|1390
1612883390000|2021-02-09 15:09:50|1584|1584|1584.2|1583.8|1584.8|1584.2|1584|1583.6|12263
1612883400000|2021-02-09 15:10:00|1584.4|1584|1584.6|1584.4|1584.8|1584.6|1584|1583.8|10957
1612883410000|2021-02-09 15:10:10|1584.8|1584.6|1585.2|1584.8|1585.2|1585|1584.6|1584|2425
1612883420000|2021-02-09 15:10:20||1585||1584.8||1585||1584.8|1706
1612883430000|2021-02-09 15:10:30|1585|1585|1584.8|1584.4|1585|1585|1584.8|1584.2|3366
1612883440000|2021-02-09 15:10:40|1585|1584.6|1585|1584.6|1585.4|1585|1584.4|1584.2|8652
1612883450000|2021-02-09 15:10:50|1585.2|1584.8|1585.4|1585|1585.4|1585.2|1585|1584.6|12320
1612883460000|2021-02-09 15:11:00|1585.2|1584.8|1586.8|1586.4|1586.8|1586.6|1584.8|1584.6|17320
1612883470000|2021-02-09 15:11:10|1587|1586.2|1585.8|1585.4|1587|1586.2|1585.8|1585.4|3658
1612883480000|2021-02-09 15:11:20|1585.6|1585.2|1584.4|1584|1585.6|1585.2|1584.4|1584|4405
1612883490000|2021-02-09 15:11:30|1584.2|1584.2|1583.4|1583|1584.4|1584.2|1583.2|1583|6033
1612883500000|2021-02-09 15:11:40|1583.2|1582.8|1583.2|1582.8|1583.4|1583|1583|1582.6|2075
1612883510000|2021-02-09 15:11:50|1583.4|1583|1583.4|1583|1583.8|1583.4|1583.2|1583|3767
1612883520000|2021-02-09 15:12:00|1583.2|1582.8|1583.4|1582.8|1583.4|1583|1582.8|1582.4|3500
1612883530000|2021-02-09 15:12:10|1583.6|1583.2|1584.4|1584|1584.6|1584.2|1583.6|1583.2|3162
1612883540000|2021-02-09 15:12:20|1584.6|1584.2|1585|1584.6|1585.6|1585|1584.6|1584|2421
1612883550000|2021-02-09 15:12:30|1584.8|1584.4|1583.8|1583.2|1585|1584.4|1583.6|1583.2|6514
1612883560000|2021-02-09 15:12:40|1583.6|1583.4|1584.2|1583.8|1584.4|1583.8|1583.6|1583.4|1179
1612883570000|2021-02-09 15:12:50|1584.4|1584|1584.6|1584|1584.8|1584.4|1584|1583.8|11028
1612883580000|2021-02-09 15:13:00|1584.4|1584.2|1583.8|1583.4|1584.6|1584.2|1583.8|1583.4|3944
1612883590000|2021-02-09 15:13:10|1584|1583.6|1584.2|1583.6|1584.2|1584|1584|1583.6|334
1612883600000|2021-02-09 15:13:20|1584.4|1584|1584.4|1583.8|1584.8|1584.6|1584.2|1583.8|11369
1612883610000|2021-02-09 15:13:30|1584.6|1584|1584.6|1584|1584.8|1584.2|1584.4|1584|3147
1612883620000|2021-02-09 15:13:40|1584.8|1584.2|1584.6|1584.2|1585|1584.4|1584.6|1584.2|236
1612883630000|2021-02-09 15:13:50|1584.8||1584.8||1584.8||1584.6||0
1612883640000|2021-02-09 15:14:00|1584.6||1584.6||1584.8||1584.6||0
1612883650000|2021-02-09 15:14:10|1584.8|1584.4|1585.4|1584.8|1585.6|1585.2|1584.8|1584.2|4827
1612883660000|2021-02-09 15:14:20|1585.2|1584.6|1584.8|1584.4|1585.4|1585|1584.8|1584.4|1980
1612883670000|2021-02-09 15:14:30|1585|1584.6|1585.2|1584.8|1585.4|1585.2|1585|1584.6|21638
1612883680000|2021-02-09 15:14:40|1585|1584.6|1584.8|1584.2|1585.2|1584.8|1584.6|1584.2|6438
1612883690000|2021-02-09 15:14:50|1584.6|1584|1585|1584.6|1585.2|1584.8|1584.2|1584|12065
1612883700000|2021-02-09 15:15:00|1585.2|1584.8|1585.2|1584.8|1585.4|1585|1585.2|1584.8|6141
1612883710000|2021-02-09 15:15:10|1585|1584.6|1585|1584.6|1585|1584.8|1584.6|1584.4|3562
1612883720000|2021-02-09 15:15:20|1584.8|1584.4|1584.6|1584.2|1584.8|1584.4|1584.6|1584|1600
1612883730000|2021-02-09 15:15:30|1584.4|1584|1584.4|1584|1584.6|1584.2|1584.2|1584|600
1612883740000|2021-02-09 15:15:40|1584.6|1584.2|1585.2|1584.8|1585.2|1584.8|1584.6|1584|665
1612883750000|2021-02-09 15:15:50|1585|1584.6|1583.6|1583.2|1585.2|1584.6|1583.6|1583.2|4392
1612883760000|2021-02-09 15:16:00|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|0
1612883770000|2021-02-09 15:16:10|1583.6|1583.2|1583.8|1583.2|1583.8|1583.6|1583.6|1583.2|1589
1612883780000|2021-02-09 15:16:20|1583.6|1583|1583.4|1583|1583.6|1583|1583.2|1583|748
1612883790000|2021-02-09 15:16:30|1583.2|1582.8|1583.8|1583.4|1583.8|1583.6|1582.8|1582.4|6558
1612883800000|2021-02-09 15:16:40|1584|1583.6|1583.6|1583.2|1584|1583.8|1583.6|1583.2|1561
1612883810000|2021-02-09 15:16:50|1583.8|1583.4|1583.8|1583.4|1584|1583.6|1583.8|1583.4|0
1612883820000|2021-02-09 15:17:00|1584|1583.6|1584|1583.6|1584.2|1584|1584|1583.4|1415
1612883830000|2021-02-09 15:17:10|1584.2|1583.8|1584.8|1584.4|1585|1584.8|1584.2|1583.6|6944
1612883840000|2021-02-09 15:17:20|1584.6|1584.2|1584.4|1583.8|1584.6|1584.2|1584.2|1583.8|0
1612883850000|2021-02-09 15:17:30|1584.2||1584.2||1584.4||1584.2||0
1612883860000|2021-02-09 15:17:40|1584.4|1584|1582.2|1581.8|1584.4|1584.2|1582|1581.8|7018
1612883870000|2021-02-09 15:17:50|1582|1581.6|1582.2|1581.6|1582.2|1581.6|1582|1581.6|672
1612883880000|2021-02-09 15:18:00|1582.4|1582|1582.6|1582|1583.2|1582.8|1582.2|1582|8110
1612883890000|2021-02-09 15:18:10|1582.8|1582.4|1583.2|1582.8|1583.4|1583|1582.8|1582|6287
1612883900000|2021-02-09 15:18:20|1583|1582.6|1583.2|1582.8|1583.2|1582.8|1582.8|1582.4|0
1612883910000|2021-02-09 15:18:30|1583.4|1583|1583.2|1582.8|1583.4|1583|1583|1582.6|1308
1612883920000|2021-02-09 15:18:40|1583|1582.6|1582.8|1582.4|1583.2|1582.8|1582.8|1582.4|438
1612883930000|2021-02-09 15:18:50|1583|1582.6|1583.4|1583|1583.4|1583.2|1583|1582.4|6814
1612883940000|2021-02-09 15:19:00|1583.6|1583.2|1584.2|1583.8|1584.2|1584|1583.6|1583|3727
1612883950000|2021-02-09 15:19:10|1584|1583.6|1584.4|1583.8|1584.4|1584|1583.8|1583.4|4163
1612883960000|2021-02-09 15:19:20|1584.2|1584|1583.6|1583|1584.4|1584|1583|1582.6|11376
1612883970000|2021-02-09 15:19:30|1583.8|1583.2|1583.6|1583|1584|1583.6|1583.4|1582.8|2429
1612883980000|2021-02-09 15:19:40|1583.4|1582.8|1583.2|1582.8|1583.6|1583.2|1583.2|1582.8|1645
1612883990000|2021-02-09 15:19:50|1583.4|1583|1583.8|1583.6|1584|1583.6|1583.4|1583|968
1612884000000|2021-02-09 15:20:00|1584|1583.4|1584.2|1583.8|1584.4|1583.8|1583.8|1583.4|589
1612884010000|2021-02-09 15:20:10|1584.4|1584|1584|1583.6|1584.4|1584|1583.8|1583.2|1375
1612884020000|2021-02-09 15:20:20|1584.2|1583.8|1583.8|1583.4|1584.4|1584|1583.6|1583.4|2865
1612884030000|2021-02-09 15:20:30|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583.4|1583|3112
1612884040000|2021-02-09 15:20:40|1583.2|1582.8|1583.4|1583|1583.4|1583|1583|1582.8|5209
1612884050000|2021-02-09 15:20:50|1583.6|1583.2|1583.8|1583.4|1584|1583.8|1583.6|1583|5585
1612884060000|2021-02-09 15:21:00|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583.4|1583|1806
1612884070000|2021-02-09 15:21:10|1583.6|1583.2|1583.6|1583.2|1583.8|1583.4|1583.2|1583|3526
1612884080000|2021-02-09 15:21:20|1583.8|1583.4|1584.4|1584|1584.4|1584.2|1583.8|1583.2|21461
1612884090000|2021-02-09 15:21:30|1584.2|1583.8|1584.2|1583.8|1584.2|1583.8|1584|1583.8|805
1612884100000|2021-02-09 15:21:40|1584|1583.6|1584.2|1583.6|1584.2|1584|1583.8|1583.4|4233
1612884110000|2021-02-09 15:21:50|1584|1583.8|1584.4|1584|1584.6|1584.4|1584|1583.6|6269
1612884120000|2021-02-09 15:22:00|1584.6|1584.2|1584.2|1584|1584.6|1584.2|1584.2|1583.6|4641
1612884130000|2021-02-09 15:22:10|1584.4|1583.8|1583.4|1583|1584.4|1583.8|1583.2|1583|7516
1612884140000|2021-02-09 15:22:20|1583.2|1582.8|1583|1582.4|1583.2|1582.8|1583|1582.4|220
1612884150000|2021-02-09 15:22:30|1582.8|1582.2|1583|1582.6|1583|1582.6|1582.6|1582.2|4417
1612884160000|2021-02-09 15:22:40|1582.8|1582.8|1583.2|1582.8|1583.2|1583|1582.8|1582.6|6416
1612884170000|2021-02-09 15:22:50|1583|1582.6|1582.8|1582.4|1583.4|1583|1582.6|1582.2|24310
1612884180000|2021-02-09 15:23:00|1583|1582.8|1583.2|1582.6|1583.2|1583|1582.8|1582.4|8516
1612884190000|2021-02-09 15:23:10|1583|1583|1583|1582.6|1583.2|1583|1583|1582.4|6097
1612884200000|2021-02-09 15:23:20||1582.4||1582.6||1582.6||1582.4|0
1612884210000|2021-02-09 15:23:30|1582.8|1582.4|1582.4|1581.8|1582.8|1582.6|1581.8|1581.4|4372
1612884220000|2021-02-09 15:23:40|1582.2|1581.6|1582|1581.4|1582.2|1581.6|1582|1581.4|1678
1612884230000|2021-02-09 15:23:50|1582.2|1581.6|1582|1581.6|1582.2|1581.8|1581.8|1581.6|3083
1612884240000|2021-02-09 15:24:00|1581.8|1581.4|1580.6|1580.2|1581.8|1581.4|1580.6|1580.2|4778
1612884250000|2021-02-09 15:24:10|1580.8|1580.4|1580.4|1580|1580.8|1580.4|1580.4|1580|1703
1612884260000|2021-02-09 15:24:20|1580.6|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580|2239
1612884270000|2021-02-09 15:24:30|1580.4|1580|1580.4|1580|1580.6|1580|1580.4|1580|2121
1612884280000|2021-02-09 15:24:40|1580.6|1580.2|1581.4|1580.8|1581.4|1581|1580.6|1580.2|4494
1612884290000|2021-02-09 15:24:50|1581.2|1580.6|1581.2|1580.6|1581.2|1580.8|1581|1580.6|375
1612884300000|2021-02-09 15:25:00|1581|1580.4|1581|1580.4|1581|1580.4|1580.6|1580.2|1612
1612884310000|2021-02-09 15:25:10|1580.8|1580.6|1581.4|1581|1581.4|1581|1580.8|1580.6|905
1612884320000|2021-02-09 15:25:20|1581.2|1580.8|1581.8|1581.6|1581.8|1581.6|1581.2|1580.8|5061
1612884330000|2021-02-09 15:25:30|1581.6|1581.4|1582.2|1581.8|1582.2|1582|1581.6|1581.4|3845
1612884340000|2021-02-09 15:25:40|1582.4|1582|1582.2|1581.8|1582.4|1582.2|1582.2|1581.8|595
1612884350000|2021-02-09 15:25:50|1582.4|1582|1582.2|1581.8|1582.4|1582.2|1582.2|1581.8|437
1612884360000|2021-02-09 15:26:00|1582.4|1582|1582.2|1581.8|1582.4|1582|1582.2|1581.8|0
1612884370000|2021-02-09 15:26:10|1582|1581.6|1581.6|1581.2|1582|1581.6|1581.4|1581|2072
1612884380000|2021-02-09 15:26:20|1581.8|1581.4|1581.6|1581.2|1581.8|1581.6|1581.4|1581|3055
1612884390000|2021-02-09 15:26:30|1581.8|1581.4|1581.6|1581.2|1581.8|1581.6|1581.4|1581.2|609
1612884400000|2021-02-09 15:26:40|1581.4|1581|1581.4|1581|1581.6|1581.2|1581|1580.6|1631
1612884410000|2021-02-09 15:26:50|1581.6|1581.2|1581.8|1581.4|1581.8|1581.6|1581.6|1581.2|1674
1612884420000|2021-02-09 15:27:00|1582|1581.6|1582.4|1582|1582.4|1582.2|1582|1581.4|3665
1612884430000|2021-02-09 15:27:10|1582.6|1582.2|1582.6|1582.2|1582.6|1582.4|1582.4|1582|2601
1612884440000|2021-02-09 15:27:20|1582.8|1582.4|1582.8|1582.2|1582.8|1582.6|1582.8|1582.2|633
1612884450000|2021-02-09 15:27:30|1582.6|1582.4|1582.6|1582.2|1582.6|1582.4|1582.2|1582|732
1612884460000|2021-02-09 15:27:40|1582.8|1582|1582.8|1582.4|1582.8|1582.4|1582.6|1582|1235
1612884470000|2021-02-09 15:27:50|1582.6|1582.2|1582.8|1582.4|1582.8|1582.6|1582.4|1582|2687
1612884480000|2021-02-09 15:28:00|1583|1582.6|1583.6|1583.2|1583.6|1583.4|1583|1582.6|7938
1612884490000|2021-02-09 15:28:10|1583.8|1583.4|1584|1583.8|1584|1583.8|1583.8|1583.2|1877
1612884500000|2021-02-09 15:28:20|1584.4|1584|1584.2|1583.8|1584.4|1584|1584.2|1583.8|4657
1612884510000|2021-02-09 15:28:30|1584.4|1584.2|1584.6|1584.2|1584.6|1584.2|1584.4|1584.2|2424
1612884520000|2021-02-09 15:28:40|1584.4|1584|1584.2|1584|1584.6|1584.2|1584.2|1583.8|2108
1612884530000|2021-02-09 15:28:50|1584.4|1584.2|1584.8|1584.4|1584.8|1584.6|1584.4|1584.2|2925
1612884540000|2021-02-09 15:29:00|1584.6|1584.6|1584.4|1584|1584.8|1584.6|1584.4|1584|2445
1612884550000|2021-02-09 15:29:10|1584.6|1584.2|1584.6|1584.2|1584.6|1584.2|1584.6|1584|15
1612884560000|2021-02-09 15:29:20|1584.8|1584.4|1584.6|1584.2|1584.8|1584.6|1584.4|1584.2|3332
1612884570000|2021-02-09 15:29:30|1584.4|1584|1584.8|1584.4|1584.8|1584.4|1584.2|1584|2170
1612884580000|2021-02-09 15:29:40||1584.6||1584.4||1584.6||1584.4|438
1612884590000|2021-02-09 15:29:50|1584.6|1584.6|1584.6|1584.2|1584.6|1584.6|1584.4|1584|5502
1612884600000|2021-02-09 15:30:00|1584.8|1584.4|1586|1585.6|1586.2|1586|1584.8|1584.4|10206
1612884610000|2021-02-09 15:30:10|1586.2|1585.8|1585.8|1585.4|1586.4|1586.2|1585.8|1585.4|3937
1612884620000|2021-02-09 15:30:20|1585|1584.6|1585.4|1585|1585.4|1585.2|1584.6|1584.2|4618
1612884630000|2021-02-09 15:30:30|1585.2|1584.8|1585.4|1584.8|1585.4|1585.2|1585|1584.6|1795
1612884640000|2021-02-09 15:30:40|1585.2|1584.6|1584.8|1584.4|1585.2|1584.6|1584.8|1584.4|693
1612884650000|2021-02-09 15:30:50|1585|1584.6|1584.4|1584|1585|1584.8|1584.2|1584|3395
1612884660000|2021-02-09 15:31:00|1584.6|1584.2|1585|1584.6|1585|1584.8|1584.6|1584.2|5898
1612884670000|2021-02-09 15:31:10|1584.8|1584.4|1585|1584.6|1585|1584.8|1584.6|1584.2|3135
1612884680000|2021-02-09 15:31:20|1584.6|1584.4|1583.4|1583|1584.8|1584.4|1583.2|1583|12851
1612884690000|2021-02-09 15:31:30|1583.6|1583.2|1584|1583.6|1584|1583.8|1583.6|1583|3546
1612884700000|2021-02-09 15:31:40|1583.8|1583.4|1584.2|1584|1584.2|1584|1583.6|1583.4|4838
1612884710000|2021-02-09 15:31:50|1584.4|1584.2|1584.8|1584.4|1585|1584.6|1584.4|1584.2|2374
1612884720000|2021-02-09 15:32:00|1584.6|1584.2|1583.8|1583.4|1584.8|1584.2|1583.8|1583.4|5947
1612884730000|2021-02-09 15:32:10|1584|1583.6|1583.8|1583.4|1584.2|1583.8|1583.8|1583.4|1787
1612884740000|2021-02-09 15:32:20|1584||1583.8||1584||1583.8||0
1612884750000|2021-02-09 15:32:30|1583.6|1583.2|1583.4|1583.2|1583.6|1583.4|1583.4|1583.2|1145
1612884760000|2021-02-09 15:32:40|1583.6|1583.4|1582.2|1581.8|1583.6|1583.4|1582.2|1581.6|13509
1612884770000|2021-02-09 15:32:50|1582|1581.6|1582.2|1581.8|1582.2|1581.8|1582|1581.6|1353
1612884780000|2021-02-09 15:33:00|1582|1581.6|1581.8|1581.6|1582|1581.8|1581.6|1581.2|5756
1612884790000|2021-02-09 15:33:10|1582|1581.8|1582.8|1582.4|1582.8|1582.6|1582|1581.8|5944
1612884800000|2021-02-09 15:33:20|1582.6|1582.2|1582.4|1582.2|1582.8|1582.2|1582.4|1582|3031
1612884810000|2021-02-09 15:33:30|1582.6|1582.4|1582.8|1582.4|1582.8|1582.6|1582.6|1582.4|706
1612884820000|2021-02-09 15:33:40|1583|1582.6|1581.6|1581.4|1583|1582.6|1581.6|1581.2|4453
1612884830000|2021-02-09 15:33:50||1581.2||1581.2||1581.2||1581|0
1612884840000|2021-02-09 15:34:00|1581.8||1581.6||1581.8||1581.6||0
1612884850000|2021-02-09 15:34:10|1581.8|1581.4|1580.8|1580.4|1582.2|1582|1580.6|1580.2|11755
1612884860000|2021-02-09 15:34:20|1580.6|1580.2|1580|1579.6|1580.8|1580.2|1579.8|1579.6|5245
1612884880000|2021-02-09 15:34:40|1579.6|1579.2|1579.8|1579.6|1579.8|1579.6|1579.6|1579.2|2853
1612884890000|2021-02-09 15:34:50|1580|1579.4|1579.8|1579.4|1580|1579.4|1579.6|1579.4|3742
1612884900000|2021-02-09 15:35:00|1579.6|1579.2|1579.6|1579.2|1579.8|1579.4|1579.6|1579.2|5928
1612884910000|2021-02-09 15:35:10|1579.8|1579.4|1581|1580.6|1581.2|1580.6|1579.8|1579.4|11848
1612884920000|2021-02-09 15:35:20|1580.8|1580.4|1580.2|1579.6|1581|1580.4|1580|1579.6|2662
1612884930000|2021-02-09 15:35:30|1580|1579.8|1579.8|1579.2|1580.2|1580|1579.6|1579.2|9819
1612884940000|2021-02-09 15:35:40|1580|1579.4|1580.6|1580|1580.6|1580|1580|1579.4|5455
1612884950000|2021-02-09 15:35:50|1580.4|1580.2|1580|1579.6|1580.6|1580.2|1579.8|1579.4|4601
1612884960000|2021-02-09 15:36:00|1580.2|1579.8|1580.2|1579.8|1580.4|1579.8|1580.2|1579.6|0
1612884970000|2021-02-09 15:36:10|1580.4|1580|1580|1579.4|1580.4|1580|1579.8|1579.4|1887
1612884980000|2021-02-09 15:36:20|1579.8|1579.2|1579.2|1579|1580|1579.2|1579.2|1579|3219
1612884990000|2021-02-09 15:36:30|1579|1578.8|1579.4|1579|1579.4|1579.2|1578.8|1578.4|19894
1612885000000|2021-02-09 15:36:40|1579.2|1579.2|1579.8|1579.4|1579.8|1579.6|1579.2|1579|11930
1612885010000|2021-02-09 15:36:50|1579.6|1579.2|1579.6|1579.2|1579.6|1579.2|1579.6|1579.2|0
1612885020000|2021-02-09 15:37:00|1579.4|1579|1579.4|1579|1579.4|1579.2|1579.2|1578.8|782
1612885030000|2021-02-09 15:37:10|1579.6|1579.2|1579|1578.6|1579.8|1579.4|1579|1578.6|5098
1612885040000|2021-02-09 15:37:20|1579.2||1579.2||1579.2||1579||1696
1612885050000|2021-02-09 15:37:30|1579|1578.4|1578.4|1578|1579|1578.6|1578.4|1578|3657
1612885060000|2021-02-09 15:37:40|1578.6|1578.2|1578.8|1578.2|1578.8|1578.4|1578|1577.8|9557
1612885070000|2021-02-09 15:37:50|1578.6|1578|1577.4|1577|1578.6|1578.2|1577.4|1577|1014
1612885080000|2021-02-09 15:38:00|1577.2|1576.8|1576.8|1576.4|1577.4|1577|1576.8|1576.4|5093
1612885090000|2021-02-09 15:38:10|1577|1576.6|1577.2|1576.8|1577.2|1577|1576.8|1576.6|837
1612885100000|2021-02-09 15:38:20|1577|1576.6|1577.4|1576.8|1577.4|1576.8|1577|1576.6|2037
1612885110000|2021-02-09 15:38:30|1577.2|1576.6|1577|1576.6|1577.2|1576.6|1576.6|1576.4|2903
1612885120000|2021-02-09 15:38:40|1576.8|1576.8|1576.8|1576.4|1577|1576.8|1576.6|1576.4|4500
1612885130000|2021-02-09 15:38:50|1576.6|1576.2|1577.4|1576.8|1577.4|1576.8|1576.4|1576.2|2560
1612885140000|2021-02-09 15:39:00|1577.6|1577|1577.4|1577|1577.6|1577.4|1576.8|1576.4|4420
1612885150000|2021-02-09 15:39:10|1577.2|1576.8|1577.4|1577|1577.6|1577.4|1577.2|1576.8|1522
1612885160000|2021-02-09 15:39:20|1577.6|1577.2|1578.2|1578|1578.2|1578|1577.6|1577|8342
1612885170000|2021-02-09 15:39:30|1578|1577.8|1578.6|1578.2|1578.6|1578.4|1578|1577.6|2918
1612885180000|2021-02-09 15:39:40|1578.4|1578|1578.2|1577.6|1578.4|1578|1578.2|1577.6|747
1612885190000|2021-02-09 15:39:50|1578.4|1577.8|1578.4|1578|1578.6|1578|1578.4|1577.8|0
1612885200000|2021-02-09 15:40:00|1578.6|1578.2|1579.2|1578.6|1580|1579.6|1578.6|1578.2|19175
1612885210000|2021-02-09 15:40:10|1579|1578.8|1579.2|1579|1579.4|1579|1579|1578.6|4110
1612885220000|2021-02-09 15:40:20|1579.4|1578.8|1578.6|1578|1579.4|1578.8|1578.4|1578|3382
1612885230000|2021-02-09 15:40:30|1578.8|1578.2|1578.4|1578|1578.8|1578.4|1578.4|1578|1462
1612885240000|2021-02-09 15:40:40|1578.6|1578.2|1578.8|1578.4|1579|1578.6|1578.4|1578|1832
1612885250000|2021-02-09 15:40:50|1579|1578.6|1578.6|1578|1579|1578.6|1578.4|1578|11256
1612885260000|2021-02-09 15:41:00|1578.4|1578.2|1578.8|1578.4|1579|1578.4|1578.4|1578|1127
1612885270000|2021-02-09 15:41:10|1578.6|1578.2|1579|1578.6|1579|1578.8|1578.4|1578|1933
1612885280000|2021-02-09 15:41:20|1578.8||1579||1579||1578.8||450
1612885290000|2021-02-09 15:41:30|1578.8|1578.4|1578|1577.8|1578.8|1578.4|1577.8|1577.2|1661
1612885300000|2021-02-09 15:41:40|1578.2|1577.6|1578|1577.4|1578.2|1578|1578|1577.4|650
1612885310000|2021-02-09 15:41:50|1578.2|1577.6|1578.4|1577.8|1578.4|1578.2|1578|1577.6|1513
1612885320000|2021-02-09 15:42:00|1578.2|1578|1578|1577.4|1578.4|1578.2|1577.8|1577.4|1278
1612885330000|2021-02-09 15:42:10|1577.8|1577.2|1577.6|1577.4|1577.8|1577.4|1577.4|1577.2|587
1612885340000|2021-02-09 15:42:20|1577.8|1577.6|1578|1577.6|1578|1577.6|1577.8|1577.6|1049
1612885350000|2021-02-09 15:42:30|1578.2|1577.8|1579|1578.4|1579|1578.8|1578.2|1577.6|2862
1612885360000|2021-02-09 15:42:40|1578.8|1578.2|1579|1578.6|1579|1578.8|1578.6|1578.2|578
1612885370000|2021-02-09 15:42:50|1578.8|1578.4|1578.2|1577.8|1579|1578.8|1578.2|1577.8|11650
1612885380000|2021-02-09 15:43:00|1578.4|1578|1578.8|1578.2|1578.8|1578.2|1578.4|1578|250
1612885390000|2021-02-09 15:43:10|1578.6||1578.6||1578.8||1578.6||0
1612885400000|2021-02-09 15:43:20|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1578|2054
1612885410000|2021-02-09 15:43:30|1578.4|1578|1578.4|1578|1578.6|1578.4|1578.2|1578|4416
1612885420000|2021-02-09 15:43:40|1578.6|1578.2|1578.6|1578.4|1578.8|1578.6|1578.6|1578.2|392
1612885430000|2021-02-09 15:43:50|1578.4|1578.2|1578.2|1577.8|1578.4|1578.4|1578.2|1577.8|993
1612885440000|2021-02-09 15:44:00|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1577.8|250
1612885450000|2021-02-09 15:44:10|1578.4|1578|1578.4|1578.2|1578.6|1578.2|1578.4|1578|1006
1612885460000|2021-02-09 15:44:20|1578.6|1578|1578.8|1578.6|1578.8|1578.6|1578.4|1578|8043
1612885470000|2021-02-09 15:44:30|1579|1578.8|1579.2|1578.8|1579.2|1578.8|1578.8|1578.4|5676
1612885480000|2021-02-09 15:44:40|1579|1578.6|1579|1578.4|1579|1578.6|1578.6|1578.4|699
1612885500000|2021-02-09 15:45:00|1578.8|1578.2|1579|1578.6|1579|1578.8|1578.4|1578|2726
1612885510000|2021-02-09 15:45:10|1579.2|1578.8|1579.8|1579.4|1579.8|1579.6|1579.2|1578.6|3592
1612885520000|2021-02-09 15:45:20|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.4|1579|1560
1612885530000|2021-02-09 15:45:30|1580|1579.6|1579.6|1579.2|1580.2|1579.8|1579.4|1579.2|5401
1612885540000|2021-02-09 15:45:40|1579.8|1579.4|1579.8|1579.4|1580|1579.6|1579.6|1579.2|600
1612885550000|2021-02-09 15:45:50|1579.6|1579.6|1579.6|1579.2|1579.6|1579.6|1579.4|1579.2|510
1612885560000|2021-02-09 15:46:00|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.4|1579.2|0
1612885570000|2021-02-09 15:46:10|1579.8|1579.4|1580.6|1580|1580.8|1580.4|1579.8|1579.4|4583
1612885580000|2021-02-09 15:46:20|1580.4|1580.2|1580.4|1580|1580.4|1580.2|1580.4|1580|0
1612885590000|2021-02-09 15:46:30|1580.2|1580.2|1581|1580.8|1581.2|1581|1580.2|1580|15677
1612885600000|2021-02-09 15:46:40|1581.2|1580.6|1581.4|1581|1581.4|1581.2|1581.2|1580.6|876
1612885620000|2021-02-09 15:47:00|1581.2|1581.2|1581.4|1581.2|1581.6|1581.4|1581.2|1581.2|859
1612885630000|2021-02-09 15:47:10|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|662
1612885640000|2021-02-09 15:47:20|1581.6|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.2|3166
1612885650000|2021-02-09 15:47:30|1581.6|1581.2|1582.2|1581.8|1582.2|1582|1581.4|1581.2|5487
1612885660000|2021-02-09 15:47:40|1582|1582|1583.2|1582.8|1583.2|1582.8|1582|1581.8|4878
1612885670000|2021-02-09 15:47:50|1583|1582.6|1582.4|1582|1583|1582.8|1582.2|1582|4817
1612885680000|2021-02-09 15:48:00|1582.2|1581.8|1582.2|1581.8|1582.4|1582|1581.8|1581.6|1392
1612885690000|2021-02-09 15:48:10|1582.4|1582|1582.6|1582.2|1582.6|1582.2|1582.4|1582|273
1612885700000|2021-02-09 15:48:20|1582.8|1582.4|1583.2|1582.4|1583.2|1582.8|1582.8|1582.2|5962
1612885710000|2021-02-09 15:48:30|1583|1582.6|1582.4|1582|1583|1582.6|1582.2|1582|2408
1612885720000|2021-02-09 15:48:40|1582.2|1581.8|1581.4|1581|1582.4|1581.8|1581.4|1581|1649
1612885730000|2021-02-09 15:48:50|1581.2|1580.8|1580.2|1579.8|1581.2|1581|1580.2|1579.6|6096
1612885740000|2021-02-09 15:49:00|1580|1579.6|1580.8|1580.4|1580.8|1580.4|1580|1579.4|0
1612885750000|2021-02-09 15:49:10|1580.6|1580.2|1580.8|1580.2|1580.8|1580.4|1580.6|1580.2|853
1612885760000|2021-02-09 15:49:20|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|0
1612885770000|2021-02-09 15:49:30|1580.4|1580.2|1580.2|1580|1580.4|1580.2|1580.2|1579.8|1138
1612885780000|2021-02-09 15:49:40|1580.4|1580.2|1580.6|1580.2|1580.8|1580.4|1580.4|1580.2|300
1612885790000|2021-02-09 15:49:50|1580.4|1580|1580.6|1580.2|1580.6|1580.2|1580.4|1580|0
1612885800000|2021-02-09 15:50:00|1580.8|1580.4|1581|1580.4|1581|1580.8|1580.8|1580.2|2165
1612885810000|2021-02-09 15:50:10|1581.2|1580.6|1581.4|1581|1581.4|1581|1581|1580.6|295
1612885820000|2021-02-09 15:50:20|1581.2|1581.2|1581|1580.6|1581.4|1581.2|1580.8|1580.6|4774
1612885830000|2021-02-09 15:50:30|1580.8||1581.2||1581.2||1580.8||200
1612885840000|2021-02-09 15:50:40|1581|1580.8|1581.4|1581|1581.4|1581|1581|1580.8|1325
1612885850000|2021-02-09 15:50:50|1581.2|1581.2|1581.6|1581.4|1581.6|1581.4|1581.2|1581.2|2270
1612885860000|2021-02-09 15:51:00|1581.4|1581.2|1581.2|1580.6|1581.6|1581.2|1581|1580.6|3060
1612885870000|2021-02-09 15:51:10|1581|1580.4|1581|1580.6|1581.2|1580.6|1580.8|1580.4|2316
1612885880000|2021-02-09 15:51:20|1580.8|1580.4|1581|1580.6|1581|1580.8|1580.4|1580|3203
1612885890000|2021-02-09 15:51:30|1580.8|1580.4|1580.2|1579.8|1581|1580.4|1580|1579.6|10263
1612885900000|2021-02-09 15:51:40|1580|1579.6|1580|1579.6|1580.2|1580|1579.8|1579.4|3442
1612885910000|2021-02-09 15:51:50|1579.8|1579.4|1579.2|1578.8|1580|1579.6|1579|1578.8|3177
1612885920000|2021-02-09 15:52:00|1579.4|1579|1579.6|1579.2|1579.6|1579.4|1579.2|1578.8|7077
1612885930000|2021-02-09 15:52:10|1579.4|1579|1579|1578.6|1579.6|1579.2|1579|1578.6|2763
1612885940000|2021-02-09 15:52:20|1579.2|1578.8|1579.2|1578.8|1579.4|1579|1579|1578.8|100
1612885950000|2021-02-09 15:52:30|1579.6|1579.4|1580|1579.6|1580|1579.8|1579.6|1579.2|8082
1612885960000|2021-02-09 15:52:40|1580.2|1579.8|1580.2|1579.8|1580.2|1580|1580.2|1579.6|3523
1612885980000|2021-02-09 15:53:00|1580|1579.6|1580|1579.6|1580|1579.6|1579.8|1579.6|920
1612885990000|2021-02-09 15:53:10|1579.8|1579.4|1579.8|1579.4|1580|1579.4|1579.6|1579.4|2913
1612886000000|2021-02-09 15:53:20|1579.6|1579.6|1579|1578.4|1579.6|1579.6|1578.8|1578.4|2613
1612886010000|2021-02-09 15:53:30|1579.2|1578.6|1579.4|1579|1579.4|1579.2|1579.2|1578.6|1913
1612886020000|2021-02-09 15:53:40|1579.6|1579.4|1579.6|1579|1579.8|1579.6|1579.6|1579|5148
1612886030000|2021-02-09 15:53:50|1579.4|1578.8|1578.4|1578|1579.4|1578.8|1578.4|1578|3641
1612886040000|2021-02-09 15:54:00|1578.6|1578.2|1578.8|1578.4|1578.8|1578.6|1578.4|1578|2422
1612886050000|2021-02-09 15:54:10|1578.6||1578.8||1578.8||1578.6||250
1612886060000|2021-02-09 15:54:20|1578.6|1578.2|1578.6|1578.4|1578.8|1578.4|1578.4|1578|626
1612886070000|2021-02-09 15:54:30|1578.8|1578.2|1578.4|1578|1578.8|1578.2|1578.2|1578|612
1612886080000|2021-02-09 15:54:40|1578.6|1578.2|1578.2|1578|1578.6|1578.2|1578.2|1578|2787
1612886090000|2021-02-09 15:54:50|1578.4|1578.2|1578.4|1578|1578.6|1578.4|1578.4|1578|126
1612886100000|2021-02-09 15:55:00|1578.2|1577.8|1578.8|1578.4|1578.8|1578.6|1578|1577.6|2280
1612886110000|2021-02-09 15:55:10|1578.6|1578.2|1578.8|1578.4|1578.8|1578.4|1578.6|1578.2|1236
1612886130000|2021-02-09 15:55:30|1578.6|1578.2|1579|1578.6|1579|1578.8|1578.6|1578.2|4757
1612886140000|2021-02-09 15:55:40|1578.8|1578.4|1578.8|1578.4|1579|1578.4|1578.6|1578.4|2038
1612886150000|2021-02-09 15:55:50|1579|1578.6|1579|1578.6|1579|1578.6|1579|1578.6|1010
1612886170000|2021-02-09 15:56:10|1578.8|1578.4|1579|1578.4|1579|1578.6|1578.6|1578.4|721
1612886180000|2021-02-09 15:56:20||1578.8||1578.4||1578.8||1578.4|0
1612886190000|2021-02-09 15:56:30|1579.2|1578.6|1579.8|1579.4|1579.8|1579.6|1579.2|1578.6|4126
1612886200000|2021-02-09 15:56:40|1580|1579.6|1579.6|1579.4|1580|1579.6|1579.6|1579.4|1536
1612886210000|2021-02-09 15:56:50|1579.4|1579.2|1579.2|1578.8|1579.4|1579.2|1578.8|1578.4|6364
1612886220000|2021-02-09 15:57:00|1579|1578.6|1579.2|1578.8|1579.2|1579|1579|1578.6|709
1612886230000|2021-02-09 15:57:10|1579.6|1579|1580|1579.8|1580.4|1580|1579.4|1578.8|7101
1612886240000|2021-02-09 15:57:20|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.6|1586
1612886250000|2021-02-09 15:57:30|1579.8|1579.6|1579.6|1579.2|1580|1579.8|1579.6|1579.2|2501
1612886260000|2021-02-09 15:57:40|1579.8|1579.4|1579.8|1579.2|1580|1579.6|1579.4|1579.2|2993
1612886270000|2021-02-09 15:57:50|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|2640
1612886280000|2021-02-09 15:58:00|1579.2|1579|1579.2|1578.8|1579.2|1579|1579|1578.8|3585
1612886290000|2021-02-09 15:58:10|1579|1578.6|1578.8|1578.4|1579.2|1578.8|1578.8|1578.4|3658
1612886300000|2021-02-09 15:58:20|1578.6|1578.2|1578.4|1578|1579|1578.8|1578.2|1578|6956
1612886310000|2021-02-09 15:58:30|1578.6|1578.2|1579|1578.8|1579|1578.8|1578.4|1578.2|352
1612886320000|2021-02-09 15:58:40|1579.2|1579|1578.4|1578|1579.2|1579|1578.4|1578|2005
1612886330000|2021-02-09 15:58:50|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.6|1578|1250
1612886340000|2021-02-09 15:59:00|1578.4|1578|1578.4|1578|1578.4|1578.2|1578.4|1578|0
1612886350000|2021-02-09 15:59:10|1578.2|1577.8|1578|1577.6|1578.4|1577.8|1577.8|1577.4|2169
1612886360000|2021-02-09 15:59:20|1578.2|1577.8|1578.2|1577.8|1578.2|1577.8|1578|1577.6|0
1612886370000|2021-02-09 15:59:30|1578|1577.6|1578|1577.6|1578.2|1578|1577.8|1577.4|750
1612886380000|2021-02-09 15:59:40|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|1577.6|1577.4|551
1612886390000|2021-02-09 15:59:50|1578|1577.6|1578|1577.6|1578.2|1577.8|1577.8|1577.4|0
1612886400000|2021-02-09 16:00:00|1577.8|1577.4|1578.2|1577.6|1578.2|1577.8|1577.6|1577.2|2445
1612886410000|2021-02-09 16:00:10|1578.4|1577.8|1577.8|1577.4|1578.4|1578|1577.8|1577.4|1236
1612886420000|2021-02-09 16:00:20|1577.6|1577.2|1578.4|1577.8|1578.4|1578.2|1577.6|1577.2|4925
1612886430000|2021-02-09 16:00:30|1578.6|1578|1578|1577.8|1578.6|1578.2|1578|1577.8|2155
1612886440000|2021-02-09 16:00:40|1578.2|1578|1577.8|1577.4|1578.2|1578|1577.8|1577.4|2599
1612886450000|2021-02-09 16:00:50|1577.6|1577.6|1577.8|1577.4|1577.8|1577.6|1577.6|1577.2|0
1612886460000|2021-02-09 16:01:00|1577.6|1577.2|1577.8|1577.4|1578|1577.8|1577.6|1577.2|8357
1612886470000|2021-02-09 16:01:10|1578|1577.6|1578.4|1578|1578.4|1578.2|1578|1577.6|624
1612886480000|2021-02-09 16:01:20|1578.6|1578.2|1578.4|1578.2|1578.6|1578.4|1578.4|1578|1923
1612886490000|2021-02-09 16:01:30|1578.6|1578.4|1578|1577.6|1578.6|1578.4|1578|1577.6|796
1612886500000|2021-02-09 16:01:40|1577.8|1577.4|1577.4|1577|1578|1577.6|1577.2|1577|2145
1612886510000|2021-02-09 16:01:50|1577.2|1576.8|1576.4|1576|1577.2|1576.8|1576.4|1576|4454
1612886520000|2021-02-09 16:02:00|1576.2|1576.2|1576.4|1576|1576.4|1576.2|1576.2|1576|0
1612886530000|2021-02-09 16:02:10|1576.6|1576.2|1576.4|1576.2|1576.6|1576.2|1576.2|1576|875
1612886540000|2021-02-09 16:02:20|1576.6|1576|1576.6|1576.2|1576.6|1576.2|1576.2|1576|7780
1612886550000|2021-02-09 16:02:30|1576.4|1576.4|1576.2|1576|1576.6|1576.4|1576.2|1576|423
1612886560000|2021-02-09 16:02:40|1576.4|1576.2|1576.6|1576.2|1576.6|1576.2|1576.4|1576.2|1419
1612886570000|2021-02-09 16:02:50|1576.4|1576|1576.6|1576|1576.6|1576.4|1576.4|1576|599
1612886580000|2021-02-09 16:03:00|1576.4|1576.2|1576.8|1576.6|1576.8|1576.6|1576|1575.8|11820
1612886590000|2021-02-09 16:03:10|1577|1576.8|1576.4|1576|1577|1576.8|1576.2|1576|3675
1612886600000|2021-02-09 16:03:20|1576.2|1575.8|1575.8|1575.4|1576.4|1575.8|1575.8|1575.4|2800
1612886610000|2021-02-09 16:03:30|1576|1575.6|1575.8|1575.4|1576|1575.8|1575.8|1575.4|839
1612886620000|2021-02-09 16:03:40|1575.6|1575.2|1575.6|1575.2|1575.6|1575.4|1575.2|1575|6313
1612886640000|2021-02-09 16:04:00|1575.4|1575.4|1575.8|1575.6|1576|1575.6|1575.4|1575|4343
1612886650000|2021-02-09 16:04:10|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.6|1575.2|388
1612886660000|2021-02-09 16:04:20|1575.4|1575|1575.2|1574.8|1575.4|1575|1575|1574.8|21471
1612886670000|2021-02-09 16:04:30|1575|1574.6|1574.8|1574.4|1575.2|1574.8|1574.8|1574.2|1553
1612886680000|2021-02-09 16:04:40|1575|1574.6|1575.4|1575|1575.4|1575.2|1575|1574.4|9964
1612886690000|2021-02-09 16:04:50|1575.6|1575.2|1575.4|1575.2|1575.8|1575.6|1575.4|1575|4536
1612886700000|2021-02-09 16:05:00|1575.6|1575.4|1577|1576.6|1577|1576.6|1575.6|1575.2|11057
1612886710000|2021-02-09 16:05:10|1576.8|1576.4|1575.8|1575.4|1576.8|1576.4|1575.8|1575.4|294
1612886720000|2021-02-09 16:05:20|1576|1575.6|1576|1575.4|1576.2|1575.8|1576|1575.4|1195
1612886730000|2021-02-09 16:05:30|1576.2|1575.6|1576|1575.6|1576.4|1576|1576|1575.6|309
1612886740000|2021-02-09 16:05:40|1575.8|1575.8|1576.6|1576.2|1576.6|1576.2|1575.8|1575.6|2030
1612886750000|2021-02-09 16:05:50|1576.8|1576.4|1576.6|1576.2|1576.8|1576.6|1576.4|1576.2|1119
1612886760000|2021-02-09 16:06:00|1576.4|1576|1575.6|1575.2|1576.4|1576|1575.6|1575|1274
1612886770000|2021-02-09 16:06:10|1575.4|1575.4|1575.6|1575.2|1575.6|1575.4|1575.4|1575|0
1612886780000|2021-02-09 16:06:20|1575.4|1575|1575.2|1574.8|1575.4|1575|1575.2|1574.8|2451
1612886800000|2021-02-09 16:06:40|1575|1574.6|1575|1574.8|1575.2|1574.8|1574.8|1574.4|1149
1612886810000|2021-02-09 16:06:50|1574.8|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.6|875
1612886820000|2021-02-09 16:07:00|1575.2|1574.8|1575.6|1575.2|1575.6|1575.2|1575.2|1574.6|778
1612886830000|2021-02-09 16:07:10|1575.8|1575.4|1576|1575.4|1576|1575.8|1575.8|1575.2|9119
1612886840000|2021-02-09 16:07:20|1575.8|1575.6|1575.6|1575.2|1576|1575.6|1575.4|1575|2723
1612886850000|2021-02-09 16:07:30|1575.8|1575.4|1575.8|1575.4|1575.8|1575.6|1575.6|1575.2|1200
1612886860000|2021-02-09 16:07:40|1575.6|1575.2|1575|1574.6|1575.8|1575.2|1574.8|1574.6|7173
1612886870000|2021-02-09 16:07:50|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|4347
1612886880000|2021-02-09 16:08:00|1574.4||1574.6||1574.6||1574.4||0
1612886890000|2021-02-09 16:08:10|1574.4|1574.4|1574.2|1574|1574.6|1574.4|1574.2|1574|13100
1612886900000|2021-02-09 16:08:20|||||||||695
1612886910000|2021-02-09 16:08:30|1574|1573.8|1575|1574.8|1575|1574.8|1574|1573.8|5648
1612886920000|2021-02-09 16:08:40|1575.2|1575|1575.4|1575|1575.4|1575|1575.2|1574.8|1796
1612886930000|2021-02-09 16:08:50|1575.6|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|2115
1612886940000|2021-02-09 16:09:00|1575.4|1575|1574.8|1574.6|1575.6|1575|1574.6|1574.2|6078
1612886950000|2021-02-09 16:09:10|1574.6|1574.4|1574.2|1573.8|1574.8|1574.4|1574.2|1573.8|7876
1612886960000|2021-02-09 16:09:20|1574|1574|1574.8|1574.4|1574.8|1574.6|1574|1573.8|3611
1612886970000|2021-02-09 16:09:30|1574.6|1574.2|1574.2|1573.8|1574.6|1574.2|1574|1573.8|3160
1612886980000|2021-02-09 16:09:40|1574|1573.6|1573.6|1573.4|1574|1573.6|1573.6|1573.4|1644
1612886990000|2021-02-09 16:09:50||1573.2||1573.2||1573.2||1573.2|0
1612887000000|2021-02-09 16:10:00|1573.4|1573|1573.8|1573.6|1573.8|1573.6|1573.4|1573|2304
1612887010000|2021-02-09 16:10:10|1573.6|1573.4|1573.4|1573|1573.8|1573.4|1573.4|1573|4232
1612887020000|2021-02-09 16:10:20|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573|2004
1612887030000|2021-02-09 16:10:30||1573.6||1573.6||1573.6||1573.6|0
1612887040000|2021-02-09 16:10:40|1574|1573.8|1574.2|1573.8|1574.4|1574.2|1574|1573.8|11096
1612887050000|2021-02-09 16:10:50|1574|1573.6|1573.6|1573.2|1574.2|1573.6|1573.6|1573.2|3571
1612887060000|2021-02-09 16:11:00|1573.8|1573.4|1573.8|1573.2|1573.8|1573.6|1573.4|1573|4017
1612887070000|2021-02-09 16:11:10|1573.6|1573|1572.8|1572.6|1573.6|1573.2|1572.6|1572.2|12157
1612887080000|2021-02-09 16:11:20|1573|1572.2|1572.4|1572.2|1573.2|1572.4|1572.4|1572.2|7881
1612887090000|2021-02-09 16:11:30|1572.6|1572.4|1573.2|1573|1573.2|1573|1572.6|1572.2|5660
1612887100000|2021-02-09 16:11:40|1573.4|1573.2|1574.2|1574|1574.2|1574|1573.4|1573.2|1488
1612887110000|2021-02-09 16:11:50|1574.4|1573.8|1573.6|1573.4|1574.4|1574|1573.6|1573.4|8373
1612887120000|2021-02-09 16:12:00|1573.4|1573.2|1573|1572.6|1573.4|1573.2|1573|1572.6|8143
1612887130000|2021-02-09 16:12:10|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1572.8|5234
1612887140000|2021-02-09 16:12:20|1573.6|1573.2|1573.6|1573.2|1574|1573.6|1573.6|1573|3211
1612887150000|2021-02-09 16:12:30|1573.8|1573.4|1574|1573.8|1574|1573.8|1573.4|1573|1388
1612887160000|2021-02-09 16:12:40|1574.2|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|1865
1612887170000|2021-02-09 16:12:50|1574.6|1574|1574.4|1574|1574.6|1574.2|1574.2|1573.8|4207
1612887180000|2021-02-09 16:13:00|1574.2|1574.2|1574.2|1573.8|1574.2|1574.2|1574.2|1573.8|4160
1612887190000|2021-02-09 16:13:10|1574.4|1574|1574.2|1574|1574.4|1574.2|1574.2|1573.8|223
1612887200000|2021-02-09 16:13:20|1574|1573.8|1573.8|1573.4|1574|1573.8|1573.8|1573.2|785
1612887210000|2021-02-09 16:13:30|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|1148
1612887220000|2021-02-09 16:13:40|1574|1573.6|1573.8|1573.4|1574.2|1574|1573.6|1573.4|4936
1612887230000|2021-02-09 16:13:50|1574||1574||1574||1574||0
1612887240000|2021-02-09 16:14:00|1574.2|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.6|1595
1612887250000|2021-02-09 16:14:10|1574|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.6|603
1612887260000|2021-02-09 16:14:20|1574.2|1574|1574.4|1574|1574.4|1574.2|1574|1573.8|2606
1612887270000|2021-02-09 16:14:30|1574.2||1574.2||1574.2||1574.2||109
1612887280000|2021-02-09 16:14:40|1574.4|1574.2|1574|1573.6|1574.4|1574.2|1573.8|1573.6|2893
1612887290000|2021-02-09 16:14:50|1574.2|1573.8|1574.4|1574.2|1574.4|1574.2|1574.2|1573.6|1444
1612887300000|2021-02-09 16:15:00|1574.6|1574|1574.2|1573.8|1574.6|1574.4|1574.2|1573.8|3840
1612887310000|2021-02-09 16:15:10|1574|1573.6|1574.4|1574.2|1574.4|1574.2|1574|1573.6|137
1612887320000|2021-02-09 16:15:20|1574.6|1574|1574.2|1573.8|1574.6|1574|1574|1573.8|2537
1612887330000|2021-02-09 16:15:30|1574.4|1574|1574.2|1573.8|1574.4|1574|1574|1573.8|500
1612887340000|2021-02-09 16:15:40|1574.4|1574|1573.8|1573.4|1574.4|1574.2|1573.6|1573.4|6057
1612887350000|2021-02-09 16:15:50|1573.6|1573.6|1573.6|1573.2|1573.6|1573.6|1573.6|1573.2|0
1612887360000|2021-02-09 16:16:00|1573.4|1573|1573.4|1573.2|1573.6|1573.2|1573.2|1573|801
1612887370000|2021-02-09 16:16:10|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.2|649
1612887380000|2021-02-09 16:16:20|1573.8|1573.2|1573.4|1573|1573.8|1573.4|1573.2|1573|3856
1612887390000|2021-02-09 16:16:30|1573.2|1572.8|1572.8|1572.4|1573.2|1572.8|1572.8|1572.4|2718
1612887400000|2021-02-09 16:16:40|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.4|10931
1612887410000|2021-02-09 16:16:50|1573|1572.4|1572.8|1572.6|1573|1572.6|1572.6|1572.4|1951
1612887420000|2021-02-09 16:17:00|1573|1572.4|1573|1572.8|1573|1572.8|1572.6|1572.4|5411
1612887430000|2021-02-09 16:17:10|1573.2|1573|1573.2|1572.8|1573.2|1573|1573|1572.8|2703
1612887440000|2021-02-09 16:17:20|1573.4|1573|1573.2|1572.8|1573.4|1573.2|1573.2|1572.8|4328
1612887450000|2021-02-09 16:17:30|1573.4|1573|1573.4|1573|1573.4|1573.2|1573.2|1573|1680
1612887460000|2021-02-09 16:17:40|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1572.8|1572.6|3713
1612887470000|2021-02-09 16:17:50|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|848
1612887480000|2021-02-09 16:18:00|1572.6|1572.2|1572.2|1572|1572.6|1572.2|1572.2|1572|2935
1612887490000|2021-02-09 16:18:10|1572.4|1572.2|1572|1571.6|1572.6|1572.2|1572|1571.6|8661
1612887500000|2021-02-09 16:18:20|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1571.8|1571.6|4059
1612887510000|2021-02-09 16:18:30|1571.8|1571.4|1571.4|1571|1572|1571.4|1571.4|1571|9913
1612887520000|2021-02-09 16:18:40|1571.6|1571.2|1571.8|1571.4|1571.8|1571.6|1571.6|1571.2|4233
1612887530000|2021-02-09 16:18:50|1571.6|1571.6|1571.6|1571.2|1571.6|1571.6|1571.2|1571|4306
1612887540000|2021-02-09 16:19:00|1571.4|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571|320
1612887550000|2021-02-09 16:19:10|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571|3010
1612887560000|2021-02-09 16:19:20|1571.8|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|4434
1612887570000|2021-02-09 16:19:30|1572|1571.6|1572|1571.6|1572.2|1571.8|1572|1571.6|23493
1612887580000|2021-02-09 16:19:40|1572.2|1571.8|1571.8|1571.6|1572.2|1571.8|1571.8|1571.6|3321
1612887590000|2021-02-09 16:19:50|1572|1571.8|1571.4|1571.2|1572|1571.8|1571.2|1571|15865
1612887600000|2021-02-09 16:20:00|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571|4922
1612887610000|2021-02-09 16:20:10|1571.6|1571|1571.6|1571.4|1572|1571.6|1571.4|1571|12548
1612887620000|2021-02-09 16:20:20|1571.4|1571.2|1571.2|1570.8|1571.4|1571.2|1571|1570.8|9759
1612887630000|2021-02-09 16:20:30|1571.4|1571|1571.2|1571|1571.4|1571.2|1571.2|1571|4607
1612887640000|2021-02-09 16:20:40|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.2|1571|4426
1612887650000|2021-02-09 16:20:50|1571.2|1571|1571.8|1571.4|1571.8|1571.6|1571|1570.8|7241
1612887660000|2021-02-09 16:21:00|1571.6|1571.6|1573|1572.8|1573|1572.8|1571.6|1571.4|15877
1612887670000|2021-02-09 16:21:10|1573.2|1573|1572.8|1572.4|1573.2|1573|1572.6|1572.4|2368
1612887680000|2021-02-09 16:21:20|1573|1572.6|1573.2|1572.8|1573.2|1573|1573|1572.6|4864
1612887690000|2021-02-09 16:21:30|1573|1573|1573|1572.8|1573|1573|1572.8|1572.6|2717
1612887700000|2021-02-09 16:21:40|1573.2|1573|1573.2|1572.8|1573.2|1573|1573.2|1572.8|982
1612887710000|2021-02-09 16:21:50|1573.4|1572.6|1572.4|1572|1573.4|1573|1572.2|1572|7985
1612887720000|2021-02-09 16:22:00|1572.6|1572.2|1573.2|1573|1573.2|1573|1572.4|1572.2|935
1612887730000|2021-02-09 16:22:10|1573.4|1572.8|1573|1572.4|1573.4|1572.8|1573|1572.4|832
1612887740000|2021-02-09 16:22:20||1572.6||1572.8||1572.8||1572.6|70
1612887750000|2021-02-09 16:22:30|1572.8|1572.6|1573.8|1573.4|1573.8|1573.4|1572.8|1572.4|4538
1612887760000|2021-02-09 16:22:40|1573.6|1573.2|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|1921
1612887770000|2021-02-09 16:22:50|1573.4|1573.4|1573.6|1573.4|1573.8|1573.6|1573.4|1573.2|1739
1612887780000|2021-02-09 16:23:00|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|2748
1612887790000|2021-02-09 16:23:10|1574|1573.6|1574.2|1573.8|1574.2|1574|1573.8|1573.6|53907
1612887800000|2021-02-09 16:23:20||1574||1574||1574||1574|19
1612887810000|2021-02-09 16:23:30|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|830
1612887820000|2021-02-09 16:23:40|1574.4|1574.2|1574|1573.8|1574.4|1574.2|1574|1573.8|7709
1612887830000|2021-02-09 16:23:50|1574.2|1573.6|1574.2|1573.8|1574.4|1574|1574|1573.6|3556
1612887840000|2021-02-09 16:24:00|1574|1573.6|1574.8|1574.2|1574.8|1574.4|1574|1573.6|4757
1612887850000|2021-02-09 16:24:10|1575|1574.6|1574.8|1574.4|1575|1574.8|1574.6|1574.2|6030
1612887860000|2021-02-09 16:24:20|1574.6|1574.2|1574.2|1574|1574.6|1574.2|1574.2|1574|2054
1612887870000|2021-02-09 16:24:30|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.4|1574|1999
1612887880000|2021-02-09 16:24:40||1574.2||1574.2||1574.2||1574.2|222
1612887890000|2021-02-09 16:24:50|1574.2|1574|1574.4|1574|1574.4|1574|1574.2|1574|367
1612887900000|2021-02-09 16:25:00|1574.2|1574.2|1574.2|1574|1574.6|1574.4|1574.2|1574|13690
1612887910000|2021-02-09 16:25:10|1574.4|1574.2|1574|1573.6|1574.4|1574.2|1574|1573.6|9285
1612887920000|2021-02-09 16:25:20|1574.2|1573.8|1574.2|1574|1574.4|1574.2|1574|1573.6|7820
1612887930000|2021-02-09 16:25:30|1574|1573.8|1573.6|1573.4|1574.2|1574|1573.6|1573.4|3001
1612887940000|2021-02-09 16:25:40|1573.4|1573.2|1573.8|1573.4|1574|1573.6|1573.4|1573.2|2322
1612887950000|2021-02-09 16:25:50|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|2399
1612887960000|2021-02-09 16:26:00|1573.4|1573.4|1574.2|1573.8|1574.2|1574|1573.4|1573.2|12983
1612887970000|2021-02-09 16:26:10|1574.4|1574|1574.2|1574|1574.4|1574.2|1574.2|1573.8|20889
1612887980000|2021-02-09 16:26:20|1574.4|1573.8|1574.4|1574|1574.4|1574.2|1574.4|1573.8|3531
1612887990000|2021-02-09 16:26:30|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|1808
1612888000000|2021-02-09 16:26:40|1574|1573.6|1574|1573.6|1574|1573.6|1573.8|1573.6|0
1612888010000|2021-02-09 16:26:50|1574.2|1573.8|1574.6|1574.2|1574.8|1574.2|1574|1573.6|14629
1612888020000|2021-02-09 16:27:00|1574.8|1574.4|1574.2|1574|1574.8|1574.4|1574.2|1574|2024
1612888030000|2021-02-09 16:27:10|1574|1573.8|1573.8|1573.4|1574.2|1573.8|1573.8|1573.4|13464
1612888040000|2021-02-09 16:27:20|1574|1573.6|1573.6|1573.4|1574|1573.8|1573.6|1573.4|696
1612888050000|2021-02-09 16:27:30|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.6|1573.2|2819
1612888060000|2021-02-09 16:27:40|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.4|1573.2|2920
1612888070000|2021-02-09 16:27:50|1573.6|1573.2|1574|1573.8|1574|1573.8|1573.4|1573.2|3267
1612888080000|2021-02-09 16:28:00||1573.6||1573.6||1573.6||1573.6|877
1612888090000|2021-02-09 16:28:10|1574.4|1573.8|1574.6|1574.2|1574.6|1574.4|1574.2|1573.6|18333
1612888100000|2021-02-09 16:28:20|1574.8|1574.4|1575.2|1574.8|1575.4|1575.2|1574.8|1574.4|5322
1612888110000|2021-02-09 16:28:30||1575||1575||1575||1574.8|700
1612888120000|2021-02-09 16:28:40|1575|1574.8|1575|1574.6|1575|1575|1574.8|1574.6|4761
1612888130000|2021-02-09 16:28:50|1575.2|1574.8|1575.4|1575|1575.6|1575|1575|1574.6|1192
1612888140000|2021-02-09 16:29:00|1575.2|1574.8|1574.6|1574.2|1575.2|1574.8|1574.6|1574.2|5932
1612888150000|2021-02-09 16:29:10|1574.8|1574.4|1574.2|1574|1574.8|1574.4|1573.6|1573.2|11469
1612888160000|2021-02-09 16:29:20|1574.4|1574.2|1574.2|1574|1574.8|1574.4|1574.2|1574|5519
1612888170000|2021-02-09 16:29:30|1574.4|1574.2|1574.2|1573.8|1574.6|1574.2|1574|1573.6|5764
1612888180000|2021-02-09 16:29:40|1574|1573.6|1573.8|1573.2|1574.2|1573.8|1573.6|1573|4505
1612888190000|2021-02-09 16:29:50|1573.2|1573|1573.4|1573.2|1574|1573.2|1573|1572.4|13295
1612944010000|2021-02-10 08:00:10|1580.8|1580.4|1582|1580.6|1583|1582|1580.8|1580.4|94495
1612944020000|2021-02-10 08:00:20|1581.8|1580.4|1581.6|1580|1581.8|1581.6|1581|1580|2365
1612944030000|2021-02-10 08:00:30|1582|1581.2|1582|1580.6|1583|1581.6|1581.6|1580|2905
1612944040000|2021-02-10 08:00:40|1581.2|1580|1581.4|1580.6|1582.8|1581.6|1581.2|1580|12015
1612944050000|2021-02-10 08:00:50|1581.2|1580.2|1582|1581.6|1582|1581.6|1580.8|1580|6511
1612944060000|2021-02-10 08:01:00|1581.8|1580.2|1578|1577|1582|1581.6|1578|1577|11653
1612944070000|2021-02-10 08:01:10|1577.8|1576.2|1577.2|1576.4|1578|1577.2|1576.6|1575.4|7071
1612944080000|2021-02-10 08:01:20|1577.6|1576.2|1579.6|1578.4|1580.4|1580.2|1577.2|1576|15476
1612944090000|2021-02-10 08:01:30|1579.4|1578|1578.2|1577|1579.4|1578|1578|1576.8|1713
1612944100000|2021-02-10 08:01:40|1578.4|1577.8|1578.6|1577.6|1579.2|1578.8|1578.2|1577|3297
1612944110000|2021-02-10 08:01:50|1579.4|1577.8|1579.8|1579.2|1580.4|1579.6|1579.4|1577.8|7270
1612944120000|2021-02-10 08:02:00|1579.6|1578.8|1578.2|1577.2|1579.8|1578.8|1576.8|1576|9636
1612944130000|2021-02-10 08:02:10|1578|1577|1575.6|1575|1578|1577|1575.6|1575|2438
1612944140000|2021-02-10 08:02:20|1575.8|1575.2|1572.6|1571.6|1576|1575.2|1571.8|1571.4|41797
1612944150000|2021-02-10 08:02:30|1572.8|1571.4|1574.6|1573.2|1574.8|1574|1572.8|1571.4|4738
1612944160000|2021-02-10 08:02:40|1574.8|1572.4|1575.2|1574|1575.2|1574.2|1573.2|1572|12380
1612944170000|2021-02-10 08:02:50|1574.4|1573.8|1574.2|1573|1574.4|1573.8|1573.4|1572.2|6391
1612944180000|2021-02-10 08:03:00|1574.4|1573.2|1574|1573.2|1575|1574|1573.6|1573|13253
1612944190000|2021-02-10 08:03:10|1574.2|1573.4|1572.6|1571.4|1574.2|1573.4|1572.6|1571.4|2123
1612944200000|2021-02-10 08:03:20|1571.4|1571.2|1571.4|1570.2|1572.6|1571.4|1571.4|1570.2|3112
1612944210000|2021-02-10 08:03:30|1571.2|1570.4|1573|1571.6|1573|1572.2|1569.8|1568.6|39334
1612944220000|2021-02-10 08:03:40|1573.2|1571.8|1572.8|1571.4|1573.6|1572.2|1572.2|1571|3169
1612944230000|2021-02-10 08:03:50|1573|1571.6|1573|1572|1573|1572|1572|1571.6|52
1612944240000|2021-02-10 08:04:00|1572.6|1571.8|1572.6|1571.8|1573.6|1573|1572.6|1571.4|8184
1612944250000|2021-02-10 08:04:10|1572.4|1572|1573.4|1572.2|1573.6|1572.6|1572|1571.8|2790
1612944260000|2021-02-10 08:04:20|1573.6|1573|1573.2|1572.2|1575|1573.8|1573.2|1572.2|5790
1612944270000|2021-02-10 08:04:30|1573|1572|1574|1572.8|1574.4|1573.6|1572.8|1571.6|6147
1612944280000|2021-02-10 08:04:40|1574.4|1573|1574.6|1573.4|1574.8|1574|1574.2|1573|0
1612944290000|2021-02-10 08:04:50|1573.8|1573.6|1575|1574|1576|1575.2|1573.8|1573.4|12642
1612944300000|2021-02-10 08:05:00|1574.8|1573.8|1575.4|1574.6|1576.2|1576|1574.4|1573.4|14779
1612944310000|2021-02-10 08:05:10|1575.2|1574.2|1574.6|1573.6|1575.2|1574.2|1574.4|1573.4|4815
1612944320000|2021-02-10 08:05:20|1574.4|1573.4|1573.2|1572|1575.4|1574.6|1573.2|1572|8151
1612944330000|2021-02-10 08:05:30|1573.4|1572.2|1575|1574|1575.4|1574|1573.4|1572.2|530
1612944340000|2021-02-10 08:05:40|1575.4|1574.2|1576.4|1575.2|1577.6|1577.2|1575.2|1574.2|2970
1612944350000|2021-02-10 08:05:50|1576.6|1575.4|1577.8|1577|1578.2|1577|1576.6|1575.4|3861
1612944360000|2021-02-10 08:06:00|1577.4|1576.8|1578|1577.4|1578.4|1577.4|1577.2|1576.2|807
1612944370000|2021-02-10 08:06:10|1578.4|1577.6|1576.6|1576|1578.4|1577.6|1575.6|1574.8|8043
1612944380000|2021-02-10 08:06:20|1577|1576.2|1579.2|1578.2|1579.2|1578.2|1577|1576.2|7488
1612944390000|2021-02-10 08:06:30|1579|1578.4|1579|1578|1580|1579.4|1579|1578|8377
1612944400000|2021-02-10 08:06:40|1578.8|1578.2|1579.8|1579|1580|1579.2|1578.6|1578.2|2286
1612944410000|2021-02-10 08:06:50|1579.4|1578.8|1579|1578|1579.8|1578.8|1579|1578|2000
1612944420000|2021-02-10 08:07:00|1579.2|1578.2|1578.8|1577.8|1579.8|1578.6|1578.6|1577.6|9588
1612944430000|2021-02-10 08:07:10|1578.6|1577.6|1578.4|1577.6|1578.6|1577.6|1578|1577.4|0
1612944440000|2021-02-10 08:07:20|1578.6|1577.8|1578.2|1577.2|1579|1578.4|1577.4|1577|6595
1612944450000|2021-02-10 08:07:30|1578|1577|1578.2|1577.2|1578.2|1577.2|1577.8|1577|0
1612944460000|2021-02-10 08:07:40|1578.4|1577.4|1579|1578|1579.6|1578.8|1578.4|1577.4|1331
1612944470000|2021-02-10 08:07:50|1578.8|1577.8|1580|1579.4|1580|1579.4|1578.6|1577.6|4136
1612944480000|2021-02-10 08:08:00|1580.2|1579.8|1578.8|1578|1580.2|1579.8|1578.6|1578|10900
1612944490000|2021-02-10 08:08:10|1578.4|1577.8|1577|1576|1578.6|1577.8|1577|1576|4955
1612944500000|2021-02-10 08:08:20|1577.2|1576.2|1577.2|1576|1578|1577.4|1576.2|1575.4|6676
1612944510000|2021-02-10 08:08:30|1576.8|1576.2|1576|1575|1577.2|1576.2|1576|1575|4524
1612944520000|2021-02-10 08:08:40|1576.2|1575.2|1576.4|1575.8|1576.4|1576|1576|1575|280
1612944530000|2021-02-10 08:08:50|1576.6|1575.6|1577.6|1577|1578.2|1577.8|1576.6|1575.6|12991
1612944540000|2021-02-10 08:09:00|1577.8|1577.2|1578.6|1577.6|1579|1578.4|1577.6|1577|6212
1612944550000|2021-02-10 08:09:10|1578.8|1577.8|1576.6|1575.8|1578.8|1578|1576.6|1575.8|17792
1612944560000|2021-02-10 08:09:20|1576.8|1576|1577.4|1576.6|1577.4|1576.6|1576.8|1576|2367
1612944570000|2021-02-10 08:09:30|1577.6|1576.8|1578.2|1577.4|1578.6|1577.6|1577.6|1576.6|1031
1612944580000|2021-02-10 08:09:40|1578|1577.2|1576.2|1575.2|1578|1577.2|1576|1575.2|9736
1612944590000|2021-02-10 08:09:50|1576|1575.4|1575.8|1574.8|1576|1575.4|1574.8|1574.2|10889
1612944600000|2021-02-10 08:10:00|1575.6|1575|1574.8|1574.4|1575.8|1575|1574.6|1574|5599
1612944610000|2021-02-10 08:10:10|1574.6|1574|1573.6|1573|1575|1574.2|1573|1572.2|16966
1612944620000|2021-02-10 08:10:20|1573.8|1573.2|1574.2|1573.4|1574.4|1573.6|1573.8|1573|196
1612944630000|2021-02-10 08:10:30|1574.4|1573.6|1574|1573.2|1574.6|1574|1574|1573|3
1612944640000|2021-02-10 08:10:40|1574.2|1573.8|1573.8|1573|1574.8|1574|1573.8|1573|3442
1612944650000|2021-02-10 08:10:50|1573.4|1572.6|1572.4|1571.4|1573.8|1572.8|1572.2|1571.4|4272
1612944660000|2021-02-10 08:11:00|1572.2|1571.6|1572|1571.2|1572.2|1571.6|1571.4|1570.8|1542
1612944670000|2021-02-10 08:11:10|1572.2|1571|1572|1571.4|1572.2|1571.6|1572|1571|0
1612944680000|2021-02-10 08:11:20|1572.2|1571.6|1572.6|1572|1572.6|1572|1572|1571.2|2013
1612944690000|2021-02-10 08:11:30|1572.4|1572.2|1572|1571|1572.6|1572.2|1572|1571|2294
1612944700000|2021-02-10 08:11:40||1571.2||1571||1571.2||1571|662
1612944710000|2021-02-10 08:11:50|1571.8|1571.2|1570.8|1570.2|1571.8|1571.2|1570.8|1570.2|5353
1612944720000|2021-02-10 08:12:00|1571|1570.4|1568.4|1567.8|1571|1570.8|1568.2|1567.2|55103
1612944730000|2021-02-10 08:12:10|1568.2|1567.2|1567.2|1566.4|1568.2|1567.6|1567|1566.2|7932
1612944740000|2021-02-10 08:12:20|1567.4|1567|1567.8|1566.6|1568|1567.4|1567.2|1566.4|2117
1612944750000|2021-02-10 08:12:30|1567.6|1567|1568|1567.4|1568.2|1567.4|1567.2|1566.8|2344
1612944760000|2021-02-10 08:12:40|1568.2|1567.6|1567.4|1566.8|1568.2|1567.6|1567.4|1566.4|2499
1612944770000|2021-02-10 08:12:50|1567.6|1567|1568|1567.2|1568|1567.6|1567|1566.2|7255
1612944780000|2021-02-10 08:13:00|1567.8|1567.4|1568.8|1568.4|1569.2|1568.4|1567.8|1567.2|51270
1612944790000|2021-02-10 08:13:10|1568.6|1568.2|1569.2|1568.4|1569.4|1568.6|1568.4|1567.8|3128
1612944800000|2021-02-10 08:13:20|1569.4|1568.6|1569.2|1568.6|1570|1569.6|1569.2|1568.6|2993
1612944810000|2021-02-10 08:13:30|1569|1568.4|1570|1569|1570|1569.2|1569|1568.4|1765
1612944820000|2021-02-10 08:13:40|1570.4|1569.4|1570.6|1569.8|1571.2|1570.2|1570.2|1569|28037
1612944830000|2021-02-10 08:13:50|1570.2|1569.6|1571|1570|1571.2|1570.6|1570.2|1569.6|2267
1612944840000|2021-02-10 08:14:00|1570.6|1570.2|1570.6|1569.8|1570.6|1570.2|1570.6|1569.6|795
1612944850000|2021-02-10 08:14:10|1570.8|1570|1570|1569|1571|1570|1569.8|1569|3129
1612944860000|2021-02-10 08:14:20|1569.8|1568.8|1570.6|1569.8|1570.8|1570|1569.2|1568.4|4761
1612944870000|2021-02-10 08:14:30|1570.8|1570|1571|1570|1571.6|1570.4|1570.8|1570|50
1612944880000|2021-02-10 08:14:40|1571.2|1570.2|1571.2|1570.6|1571.2|1570.6|1571.2|1570.2|916
1612944890000|2021-02-10 08:14:50|1571.4|1570.8|1570.6|1570|1571.6|1571|1570.6|1569.6|1575
1612944900000|2021-02-10 08:15:00|1570.8|1570.2|1571|1570.2|1571.2|1571|1570.8|1570.2|3059
1612944910000|2021-02-10 08:15:10|1571.2|1570.4|1570.8|1570|1571.6|1570.8|1570.8|1570|7322
1612944920000|2021-02-10 08:15:20|1571|1570.2|1571.6|1570.6|1571.8|1571|1571|1570|0
1612944930000|2021-02-10 08:15:30|1571.8|1570.8|1571.8|1571|1571.8|1571|1571.6|1570.6|100
1612944940000|2021-02-10 08:15:40|1571.6|1571.2|1571.4|1570.6|1572.2|1571.2|1571.4|1570.4|0
1612944950000|2021-02-10 08:15:50|1571.6|1570.4|1571.6|1570.8|1571.6|1570.8|1571.4|1570.4|0
1612944960000|2021-02-10 08:16:00|1571.4|1570.6|1571.2|1570.4|1571.4|1570.6|1571|1570.2|2734
1612944970000|2021-02-10 08:16:10|1571|1570.2|1570.6|1569.8|1571|1570.2|1570|1569.2|5834
1612944980000|2021-02-10 08:16:20|1570.4|1570.2|1570.6|1569.8|1570.6|1570.4|1570.4|1569.6|1555
1612944990000|2021-02-10 08:16:30|1570.4|1570|1570.6|1569.8|1570.6|1570|1570.2|1569.6|27
1612945000000|2021-02-10 08:16:40|1570.8|1570|1571.8|1570.8|1571.8|1571|1570.8|1570|3931
1612945010000|2021-02-10 08:16:50|1571.6|1571|1572.2|1571.4|1572.2|1571.4|1571.4|1570.8|0
1612945020000|2021-02-10 08:17:00|1572.4|1571.6|1574|1573|1574.4|1573.4|1572.4|1571.6|3349
1612945030000|2021-02-10 08:17:10|1574.2|1573.2|1572.8|1572.2|1574.2|1573.4|1572.8|1572.2|652
1612945050000|2021-02-10 08:17:30|1573.2|1572|1573.4|1572.8|1573.4|1572.8|1573|1572|874
1612945060000|2021-02-10 08:17:40|1573.2|1572.6|1572.8|1572|1573.4|1572.8|1572.8|1572|1132
1612945070000|2021-02-10 08:17:50|1572.4|1571.8|1570.2|1569.2|1572.8|1572|1570.2|1569.2|16058
1612945080000|2021-02-10 08:18:00|1570|1569|1570.4|1569.4|1570.8|1570|1569.8|1569|920
1612945090000|2021-02-10 08:18:10|1570.6|1569.6|1570.4|1569.6|1570.6|1569.8|1570.4|1569.4|330
1612945100000|2021-02-10 08:18:20|1570.6|1569.8|1570.8|1569.8|1571.4|1570.6|1570.6|1569.8|577
1612945110000|2021-02-10 08:18:30|1571|1570|1571.2|1570.4|1571.6|1570.6|1571|1570|0
1612945120000|2021-02-10 08:18:40|1571|1570.2|1570|1569.6|1571|1570.2|1570|1569.4|2558
1612945130000|2021-02-10 08:18:50|1570.2|1569.8|1570.4|1570|1570.8|1570|1570.2|1569.8|0
1612945140000|2021-02-10 08:19:00|1570.6|1570.2|1569.8|1568.8|1570.8|1570.2|1569|1568.2|1634
1612945150000|2021-02-10 08:19:10|1570|1569|1570.2|1569.2|1570.4|1569.2|1569|1568.4|2244
1612945160000|2021-02-10 08:19:20|1570|1569.8|1571.4|1570.6|1571.4|1570.6|1570|1569.2|3493
1612945170000|2021-02-10 08:19:30|1571.2|1570.8|1571.2|1570|1571.4|1570.8|1570.6|1570|1176
1612945180000|2021-02-10 08:19:40|1571|1569.8|1570.2|1569.4|1571|1570|1570|1569.4|2704
1612945190000|2021-02-10 08:19:50|1570|1569.2|1569.8|1569|1570|1569.2|1569.6|1569|578
1612945200000|2021-02-10 08:20:00|1569.4|1568.8|1570.6|1570|1570.6|1570|1569.4|1568.6|1338
1612945210000|2021-02-10 08:20:10|1570.4|1569.8|1570.8|1570|1571|1570.2|1570.4|1569.6|970
1612945220000|2021-02-10 08:20:20|1571|1570.2|1571|1570.2|1571.2|1570.2|1570.4|1570|1910
1612945230000|2021-02-10 08:20:30|1571.2|1570.4|1570.8|1570.4|1571.2|1570.6|1570.8|1570.4|2
1612945240000|2021-02-10 08:20:40|1571|1570.6|1570.8|1570|1571.6|1570.8|1570.8|1570|10657
1612945250000|2021-02-10 08:20:50|1571|1570.2|1571.2|1570.2|1571.2|1570.4|1570.8|1570|195
1612945260000|2021-02-10 08:21:00|1571|1570|1570.6|1570|1571|1570.4|1570.4|1570|231
1612945270000|2021-02-10 08:21:10||1570.2||1570||1570.2||1570|0
1612945280000|2021-02-10 08:21:20|1570.4|1569.8|1569.8|1568.8|1570.6|1569.8|1569.4|1568.6|5296
1612945290000|2021-02-10 08:21:30|1569.6|1569|1569.8|1569.2|1569.8|1569.2|1569.4|1568.8|250
1612945300000|2021-02-10 08:21:40|1570|1569.4|1570.2|1569.8|1570.6|1569.8|1570|1569.4|5900
1612945310000|2021-02-10 08:21:50|1570.4|1570|1569.4|1568.4|1570.4|1570|1569.4|1568.2|290
1612945320000|2021-02-10 08:22:00|1569.6|1568.6|1569.4|1568.8|1570|1569.2|1569.4|1568.4|0
1612945330000|2021-02-10 08:22:10|1569.2|1568.6|1569.4|1568.6|1569.6|1568.8|1569|1568|0
1612945340000|2021-02-10 08:22:20|1569.2|1568.4|1568.6|1568|1569.2|1568.6|1568.6|1568|2382
1612945350000|2021-02-10 08:22:30|1568.8|1568.2|1569|1568.2|1569.4|1569.2|1568.8|1568|17643
1612945360000|2021-02-10 08:22:40|1569.2|1568.4|1568.6|1568.2|1569.6|1568.6|1568.6|1568.2|0
1612945370000|2021-02-10 08:22:50|1568.4|1568|1569.4|1568.6|1569.4|1569|1568.4|1568|2020
1612945380000|2021-02-10 08:23:00|1569.2|1568.4|1569.4|1568.6|1569.4|1568.8|1568.8|1568|276
1612945390000|2021-02-10 08:23:10|1569.6|1568.8|1568.6|1568.4|1569.8|1569.4|1568.4|1568|3319
1612945400000|2021-02-10 08:23:20|1568.8||1569.2||1569.2||1568.6||156
1612945410000|2021-02-10 08:23:30|1568.6|1568.2|1568.6|1567.8|1569.2|1568.2|1567.6|1567|9755
1612945420000|2021-02-10 08:23:40|1568.4|1568|1569.2|1568.2|1569.2|1568.2|1568|1567.8|322
1612945430000|2021-02-10 08:23:50|1569.4|1568.8|1570.6|1570|1570.8|1570|1569.4|1568.8|443
1612945440000|2021-02-10 08:24:00|1570.8|1570.2|1571.2|1570.6|1571.2|1570.8|1570.8|1570|4636
1612945450000|2021-02-10 08:24:10|1571|1570.4|1570.8|1570.2|1571|1570.4|1570.8|1570.2|10702
1612945460000|2021-02-10 08:24:20|1571|1570|1570.8|1570.2|1571|1570.2|1570.8|1570|0
1612945470000|2021-02-10 08:24:30|1570.6|1570|1570.6|1570|1570.6|1570.2|1570.4|1570|50
1612945480000|2021-02-10 08:24:40|1570.4|1569.8|1568.8|1568|1570.4|1569.8|1568.8|1568|3437
1612945490000|2021-02-10 08:24:50|1568.6|1568.2|1569.2|1568.6|1569.2|1568.8|1568.6|1568|4061
1612945500000|2021-02-10 08:25:00|1569.4|1568.8|1569.4|1568.6|1570|1569.4|1569.2|1568.6|1661
1612945510000|2021-02-10 08:25:10|1569.2|1568.8|1569.6|1568.8|1569.6|1569|1569.2|1568.6|2
1612945520000|2021-02-10 08:25:20|1569.2|1568.6|1569|1568.4|1569.2|1568.6|1568.6|1568.4|913
1612945530000|2021-02-10 08:25:30|1568.8|1568.6|1569|1568.6|1569.2|1568.6|1568.4|1568|2216
1612945540000|2021-02-10 08:25:40|1568.8|1568.4|1569|1568|1569.2|1568.4|1568.8|1568|257
1612945550000|2021-02-10 08:25:50|1568.4|1567.8|1568.8|1568.2|1569|1568.2|1568|1567.6|7902
1612945560000|2021-02-10 08:26:00|1568.4|1568.4|1569.2|1568.6|1569.2|1568.8|1568.4|1568.4|235
1612945570000|2021-02-10 08:26:10|1569.4|1568.8|1569.6|1569|1569.8|1569|1569.4|1568.8|111
1612945580000|2021-02-10 08:26:20|1569.4|1568.8|1569.4|1568.8|1569.6|1568.8|1569.4|1568.6|0
1612945590000|2021-02-10 08:26:30|1569.2|1568.6|1569.2|1568.6|1569.2|1568.8|1569|1568.6|0
1612945600000|2021-02-10 08:26:40|1569.4|1568.8|1569.6|1569|1569.8|1569.6|1569.4|1568.8|2038
1612945610000|2021-02-10 08:26:50|1569.8|1569.2|1569.6|1569|1570|1569.2|1569.4|1569|509
1612945620000|2021-02-10 08:27:00|1569.4|1568.8|1568.4|1567.6|1569.4|1568.8|1568.2|1567.4|1359
1612945630000|2021-02-10 08:27:10|1568.2|1567.4|1568.6|1567.8|1568.6|1567.8|1568|1567.2|0
1612945640000|2021-02-10 08:27:20|1568.4|1568|1568.6|1568|1568.8|1568.2|1568.4|1567.8|1639
1612945650000|2021-02-10 08:27:30|1568.8|1568.2|1568.4|1567.8|1568.8|1568.4|1567.8|1567.6|5145
1612945660000|2021-02-10 08:27:40|1568.6|1568|1568.6|1568|1568.8|1568.6|1568.4|1568|6744
1612945670000|2021-02-10 08:27:50|1568.4|1567.8|1569.4|1568.8|1569.4|1569|1568.2|1567.6|2820
1612945680000|2021-02-10 08:28:00|1569.2|1568.6|1568.8|1567.8|1569.4|1568.6|1568.8|1567.8|1141
1612945690000|2021-02-10 08:28:10|1569|1568|1568.8|1568.2|1569|1568.6|1568.8|1568|2651
1612945700000|2021-02-10 08:28:20|1569|1568.4|1568.8|1568.2|1569|1568.4|1568.8|1568.2|0
1612945710000|2021-02-10 08:28:30|1568.6|1568|1568.4|1567.8|1568.6|1568|1568|1567.4|819
1612945720000|2021-02-10 08:28:40|1568.2|1567.2|1568|1567.4|1568.4|1568|1568|1567.2|7582
1612945730000|2021-02-10 08:28:50|1568.2|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.4|1121
1612945740000|2021-02-10 08:29:00|1568|1567.6|1568.4|1568|1568.4|1568|1567.8|1567.6|3778
1612945750000|2021-02-10 08:29:10|1568.2|1568.2|1568.6|1568.4|1569|1568.6|1568.2|1567.8|8185
1612945760000|2021-02-10 08:29:20|1568.4|1568|1568|1567.4|1568.4|1568|1567.6|1567.2|3875
1612945770000|2021-02-10 08:29:30|1567.8|1567.2|1567.6|1567.2|1568|1567.4|1567.2|1566.8|10548
1612945780000|2021-02-10 08:29:40|1567.8|1567|1567.6|1566.8|1567.8|1567|1567.2|1566.6|617
1612945790000|2021-02-10 08:29:50|1567.8|1567|1567.8|1567.4|1568.2|1567.6|1567.6|1567|2643
1612945800000|2021-02-10 08:30:00|1567.6|1567.2|1568|1567.4|1568|1567.6|1567.6|1567.2|3
1612945810000|2021-02-10 08:30:10|1567.8|1567.2|1567|1566.6|1568|1567.4|1566.8|1566.6|6657
1612945820000|2021-02-10 08:30:20|1567.2|1566.8|1567.4|1566.8|1567.6|1567|1567|1566.4|5029
1612945830000|2021-02-10 08:30:30|1567.2|1566.6|1567|1566.4|1567.2|1566.6|1566.6|1566.2|2470
1612945840000|2021-02-10 08:30:40|1566.8|1566.2|1566|1565.2|1567|1566.4|1566|1565|5596
1612945850000|2021-02-10 08:30:50|1565.8|1565|1565.8|1565.4|1565.8|1565.4|1565.6|1565|75
1612945860000|2021-02-10 08:31:00|1565.6|1565.6|1564.8|1564.2|1565.6|1565.6|1564.6|1564|10170
1612945870000|2021-02-10 08:31:10|1565|1564|1564.4|1563.6|1565|1564.4|1564|1563.6|4675
1612945880000|2021-02-10 08:31:20|1564.6|1563.8|1564.4|1563.6|1564.6|1564.2|1564|1563.4|2450
1612945890000|2021-02-10 08:31:30|1564.6|1563.8|1564|1563.6|1564.6|1564|1564|1563.6|4349
1612945900000|2021-02-10 08:31:40|1563.8|1563.4|1562.4|1562|1564.2|1563.4|1562|1561.6|69194
1612945910000|2021-02-10 08:31:50|1562.2|1561.6|1563|1562.2|1563.2|1562.6|1562|1561.4|4633
1612945920000|2021-02-10 08:32:00|1562.8|1562|1562.2|1561.8|1563.2|1562.2|1562|1561.6|7717
1612945930000|2021-02-10 08:32:10|1562|1562|1562.6|1562.4|1562.6|1562.4|1562|1561.8|417
1612945940000|2021-02-10 08:32:20|1562.8|1562.6|1563.2|1562.6|1563.6|1563|1562.8|1562.4|1253
1612945950000|2021-02-10 08:32:30|1563.4|1562.8|1564|1563.4|1564.2|1563.4|1563.4|1562.8|1
1612945960000|2021-02-10 08:32:40|1564.2|1563|1563.4|1562.8|1564.2|1563|1563.2|1562.6|11108
1612945970000|2021-02-10 08:32:50|1563.2|1562.6|1563.4|1563|1563.4|1563|1563|1562.4|100
1612945980000|2021-02-10 08:33:00|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1562.6|1562|9074
1612945990000|2021-02-10 08:33:10|1563.4|1563|1563|1562.4|1563.6|1563.2|1563|1562.4|322
1612946000000|2021-02-10 08:33:20|1563.2|1562.6|1562.2|1561.8|1563.4|1562.8|1562.2|1561.8|10228
1612946010000|2021-02-10 08:33:30|1562|1561.6|1561.8|1561.2|1562.2|1561.6|1561.6|1561.2|2073
1612946020000|2021-02-10 08:33:40|1562|1561.4|1561.8|1561.2|1562|1561.4|1561.8|1561.2|253
1612946030000|2021-02-10 08:33:50|1562|1561.4|1562.4|1561.4|1562.4|1561.8|1561.8|1561.2|884
1612946040000|2021-02-10 08:34:00|1562.2|1561.6|1562|1561.2|1562.6|1561.8|1561.8|1561.2|1230
1612946050000|2021-02-10 08:34:10|1561.8|1561|1561|1560.6|1561.8|1561|1560.6|1560.2|10703
1612946060000|2021-02-10 08:34:20|1561.2|1560.8|1561|1560.2|1561.2|1560.8|1560.8|1560.2|3286
1612946070000|2021-02-10 08:34:30|1561.2|1560.4|1561.8|1561.2|1562|1561.4|1560.8|1560.2|3459
1612946080000|2021-02-10 08:34:40|1562|1561.4|1561.8|1561.2|1562|1561.4|1561.6|1561|1000
1612946090000|2021-02-10 08:34:50|1562|1561.4|1562|1561.2|1562|1561.6|1561.8|1561.2|225
1612946100000|2021-02-10 08:35:00|1561.8|1562|1562.2|1561.6|1562.2|1562|1561.8|1561.4|1244
1612946110000|2021-02-10 08:35:10|1562.4|1561.8|1563.4|1563|1564.4|1563.6|1562.4|1561.6|3079
1612946120000|2021-02-10 08:35:20|1563.2|1562.8|1563|1562.4|1563.6|1563.2|1563|1562.4|4009
1612946130000|2021-02-10 08:35:30|1562.8|1562.2|1563|1562|1563.2|1562.4|1562|1561.2|3040
1612946140000|2021-02-10 08:35:40|1563.2|1562.2|1563.4|1562.8|1563.6|1562.8|1563.2|1562.2|2
1612946150000|2021-02-10 08:35:50|1563.6|1562.6|1561.8|1561.2|1563.6|1562.6|1561.6|1561.2|4288
1612946160000|2021-02-10 08:36:00|1561.6|1561|1561.8|1561.2|1562|1561.6|1561.4|1560.8|208
1612946170000|2021-02-10 08:36:10|1562|1561.4|1561.8|1561|1562|1561.4|1561.8|1561|0
1612946180000|2021-02-10 08:36:20|1561.6|1560.8|1561|1560.6|1561.6|1561|1561|1560.6|1994
1612946190000|2021-02-10 08:36:30|1560.8|1560.4|1561.6|1561|1561.6|1561|1560.8|1560.4|4636
1612946200000|2021-02-10 08:36:40|1561.2|1561.2|1561.2|1561|1561.6|1561.2|1561.2|1560.6|2303
1612946210000|2021-02-10 08:36:50|1561|1560.8|1560.8|1560.4|1561|1560.8|1560.8|1560.4|331
1612946220000|2021-02-10 08:37:00|1560.6|1560.6|1560.6|1560|1560.8|1560.6|1560.2|1560|8485
1612946230000|2021-02-10 08:37:10|1560.8|1560.2|1560.6|1560|1560.8|1560.4|1560.6|1560|600
1612946240000|2021-02-10 08:37:20|1560.4|1559.8|1560.6|1560|1560.6|1560.2|1559.6|1559.4|59240
1612946250000|2021-02-10 08:37:30|1560.4|1559.8|1559.8|1559|1560.4|1559.8|1559.4|1559|8703
1612946260000|2021-02-10 08:37:40|1559.6|1558.8|1559|1558.2|1559.6|1558.8|1558.6|1558|2701
1612946270000|2021-02-10 08:37:50|1558.8|1558.4|1559.2|1558.6|1559.4|1558.8|1558.8|1558.2|4695
1612946280000|2021-02-10 08:38:00|1559.4|1558.8|1560.8|1560|1561.2|1560.4|1559.4|1558.6|4812
1612946290000|2021-02-10 08:38:10|1561|1560.2|1560.6|1560|1561.2|1560.4|1560.6|1560|662
1612946300000|2021-02-10 08:38:20|1560.8|1560.2|1560.8|1560.4|1560.8|1560.4|1560.6|1560.2|2500
1612946310000|2021-02-10 08:38:30|1560.6|1560.2|1561.4|1560.6|1561.6|1560.6|1560.6|1560|1260
1612946320000|2021-02-10 08:38:40|1561.6|1560.8|1561.8|1561|1562|1561.2|1561.4|1560.8|690
1612946330000|2021-02-10 08:38:50|1561.6|1560.8|1561.4|1560.6|1561.6|1560.8|1561.2|1560.6|43
1612946340000|2021-02-10 08:39:00|1561.6|1561|1562|1561.4|1562|1561.4|1561.6|1561|298
1612946350000|2021-02-10 08:39:10|1561.8|1561.2|1561.8|1561.4|1561.8|1561.4|1561.6|1561.2|3104
1612946360000|2021-02-10 08:39:20|1562|1561.6|1562|1561.4|1562.2|1561.8|1561.6|1561|1614
1612946370000|2021-02-10 08:39:30|1561.8|1561.2|1561|1560.2|1562|1561.4|1560.6|1560|2851
1612946380000|2021-02-10 08:39:40|1561.2|1560.4|1561.2|1560.4|1561.4|1560.8|1560.8|1560|4571
1612946390000|2021-02-10 08:39:50|1561.4|1560.6|1560.6|1560.2|1561.4|1560.6|1560.6|1560.2|2120
1612946400000|2021-02-10 08:40:00|1560.4|1560|1560.6|1559.8|1560.6|1560|1559.8|1559.4|3130
1612946410000|2021-02-10 08:40:10|1560.4|1560|1561.4|1560.4|1561.4|1560.4|1560.4|1559.8|890
1612946420000|2021-02-10 08:40:20|1561.2|1560.2|1561.6|1560.8|1561.8|1560.8|1561|1560.2|10360
1612946430000|2021-02-10 08:40:30|1561.4|1560.6|1561.2|1560.6|1561.4|1561|1560.8|1560.4|896
1612946440000|2021-02-10 08:40:40|1561|1560.4|1561.2|1560.6|1561.2|1560.6|1560.8|1560.4|1084
1612946450000|2021-02-10 08:40:50|1561|1560.4|1561|1560.6|1561.2|1560.6|1561|1560.4|585
1612946460000|2021-02-10 08:41:00|1561.2|1560.8|1561.2|1560.6|1561.4|1561|1561.2|1560.6|1781
1612946470000|2021-02-10 08:41:10|1561|1560.8|1561.2|1560.6|1561.2|1560.8|1561|1560.6|0
1612946480000|2021-02-10 08:41:20|1561|1560.4|1560.8|1560.4|1561|1560.4|1560.8|1560.2|1271
1612946490000|2021-02-10 08:41:30||1560.6||1560.2||1560.6||1560.2|1330
1612946500000|2021-02-10 08:41:40|1560.6|1560.4|1561.4|1560.8|1561.4|1560.8|1560.6|1560.4|1178
1612946510000|2021-02-10 08:41:50|1561.2|1560.6|1561.2|1560.4|1561.2|1560.6|1561.2|1560.4|0
1612946520000|2021-02-10 08:42:00|1561.4|1560.8|1560.8|1560.2|1561.6|1561.2|1560.4|1560|5209
1612946530000|2021-02-10 08:42:10|1560.6|1560|1560.8|1560|1560.8|1560.2|1560.4|1560|4776
1612946540000|2021-02-10 08:42:20|1561|1560.2|1561.8|1561|1561.8|1561.2|1561|1560.2|402
1612946550000|2021-02-10 08:42:30|1561.6|1560.8|1561.2|1560.4|1561.8|1560.8|1561|1560.4|1338
1612946560000|2021-02-10 08:42:40|1561|1560.6|1561|1560.4|1561|1560.6|1560.8|1560.4|533
1612946570000|2021-02-10 08:42:50|1560.8|1560.6|1561|1560.6|1561|1560.6|1560.8|1560.4|0
1612946580000|2021-02-10 08:43:00|1560.8|1560.4|1561|1560.6|1561|1560.6|1560.8|1560.4|526
1612946590000|2021-02-10 08:43:10|1561.2|1560.8|1561.6|1561|1561.8|1561|1561.2|1560.8|1100
1612946600000|2021-02-10 08:43:20|1561.8|1561.2|1562.6|1562.2|1562.8|1562.2|1561.8|1561.2|4
1612946610000|2021-02-10 08:43:30|1562.8|1562|1562.2|1561.6|1562.8|1562|1562.2|1561.6|3038
1612946620000|2021-02-10 08:43:40|1562|1561.4|1561.8|1561.2|1562|1561.4|1561.8|1561|1000
1612946630000|2021-02-10 08:43:50|1561.6|1561.4|1561.6|1561|1561.8|1561.4|1561.6|1561|0
1612946640000|2021-02-10 08:44:00|1561.4|1560.8|1560.8|1560|1561.6|1560.8|1560.4|1560|1013
1612946650000|2021-02-10 08:44:10|1560.6|1559.8|1560.8|1560.2|1561|1560.2|1560.2|1559.6|13737
1612946660000|2021-02-10 08:44:20|1560.4||1560.8||1560.8||1560.4||1111
1612946670000|2021-02-10 08:44:30|1561|1560.4|1561|1560.4|1561|1560.4|1560.8|1560.2|600
1612946680000|2021-02-10 08:44:40|1560.8|1560.6|1561|1560.4|1561|1560.6|1560.6|1560.2|2
1612946690000|2021-02-10 08:44:50|1561.2|1560.6|1561.6|1561|1561.6|1561|1561.2|1560.6|210
1612946700000|2021-02-10 08:45:00|1561.4|1560.8|1560.8|1560.2|1561.4|1560.8|1560.6|1560.2|685
1612946710000|2021-02-10 08:45:10|1560.4|1560.6|1560.8|1560.2|1561|1560.6|1560.4|1560|152
1612946720000|2021-02-10 08:45:20|1560.4|1560|1560.8|1560.2|1560.8|1560.2|1560.4|1560|100
1612946730000|2021-02-10 08:45:30|1561|1560.4|1561|1560.8|1561|1560.8|1561|1560.4|600
1612946740000|2021-02-10 08:45:40|1560.8|1560.6|1560.8|1560.6|1561|1560.6|1560.6|1560.4|400
1612946750000|2021-02-10 08:45:50|1560.6|1560.4|1560.8|1560.4|1560.8|1560.6|1560.6|1560.4|202
1612946760000|2021-02-10 08:46:00|1560.6|1560.2|1560.4|1560|1560.8|1560.2|1560.4|1560|564
1612946770000|2021-02-10 08:46:10|1560.2|1559.8|1560|1559.6|1560.4|1560|1559.8|1559.6|7062
1612946780000|2021-02-10 08:46:20|1559.8|1559.4|1559|1558.4|1559.8|1559.4|1558.8|1558.4|2169
1612946790000|2021-02-10 08:46:30|1558.8|1558.6|1558.6|1558.2|1558.8|1558.6|1558.4|1558.2|2124
1612946800000|2021-02-10 08:46:40|1558.4|1558.4|1558.2|1558|1558.6|1558.4|1558.2|1558|2009
1612946810000|2021-02-10 08:46:50|1558|1557.8|1557.6|1557.2|1558|1557.8|1557.6|1557.2|8100
1612946820000|2021-02-10 08:47:00|1557.8|1557.4|1557.8|1557.6|1557.8|1557.6|1557.8|1557.4|750
1612946830000|2021-02-10 08:47:10|1557.6|1557.4|1557.8|1557.4|1557.8|1557.6|1557.4|1557|1524
1612946840000|2021-02-10 08:47:20|1557.6|1557.6|1557.6|1557.2|1557.8|1557.6|1557.6|1557.2|1147
1612946850000|2021-02-10 08:47:30|1557.8|1557.4|1557.6|1557.2|1558|1557.8|1557.6|1557.2|2886
1612946860000|2021-02-10 08:47:40|1557.8|1557.4|1558.8|1558.4|1559|1558.6|1557.8|1557.2|952
1612946870000|2021-02-10 08:47:50|1559|1558.6|1558.8|1558.2|1559|1558.6|1558.6|1558.2|600
1612946880000|2021-02-10 08:48:00|1558.4|1558|1558.2|1558|1558.8|1558|1558.2|1558|2261
1612946890000|2021-02-10 08:48:10|1558.4|1558.2|1558.4|1558|1558.8|1558.4|1558.4|1558|1202
1612946900000|2021-02-10 08:48:20|1558.2|1558.2|1559|1558.6|1559.2|1558.8|1558.2|1558|4618
1612946910000|2021-02-10 08:48:30|1559.2|1558.8|1560|1559.6|1560|1559.6|1559.2|1558.8|1055
1612946920000|2021-02-10 08:48:40|1559.8|1559.4|1560|1559.4|1560|1559.6|1559.8|1559.4|1770
1612946930000|2021-02-10 08:48:50|1560.2|1559.8|1560.2|1559.8|1560.4|1559.8|1560.2|1559.4|250
1612946940000|2021-02-10 08:49:00|1560.4|1560|1560|1559.6|1560.8|1560.2|1559.8|1559.6|809
1612946950000|2021-02-10 08:49:10|1559.8|1559.8|1559.4|1559|1560|1559.8|1559.4|1559|2741
1612946960000|2021-02-10 08:49:20|1559.2|1558.8|1559.8|1559.2|1559.8|1559.2|1559|1558.4|4362
1612946970000|2021-02-10 08:49:30|1560|1559.4|1559.8|1559.4|1560|1559.6|1559.8|1559.4|1021
1612946980000|2021-02-10 08:49:40|1559.6|1559.2|1559.4|1559|1559.8|1559.4|1559.2|1559|2523
1612946990000|2021-02-10 08:49:50|1559.6|1559.2|1559.8|1559.4|1560|1559.6|1559.6|1559.2|1053
1612947000000|2021-02-10 08:50:00|1560|1559.2|1559.2|1559|1560|1559.2|1559.2|1559|4178
1612947010000|2021-02-10 08:50:10|1559.4|1559.6|1559.4|1559|1559.8|1559.6|1559.4|1559|1321
1612947020000|2021-02-10 08:50:20|1559.2|1559.2|1558.4|1558.2|1559.4|1559.2|1558.4|1558.2|18876
1612947030000|2021-02-10 08:50:30|1558.2|1558|1558.2|1557.8|1558.4|1558.2|1558.2|1557.8|4328
1612947040000|2021-02-10 08:50:40|1558|1557.6|1557.8|1557.2|1558.2|1557.6|1557.4|1557.2|4244
1612947050000|2021-02-10 08:50:50|1558|1557.4|1559.2|1558.4|1559.2|1558.6|1557.8|1557.4|2949
1612947060000|2021-02-10 08:51:00|1559|1558.6|1559.4|1558.8|1559.6|1559.2|1559|1558.6|3400
1612947070000|2021-02-10 08:51:10|1559.2|1559|1560|1559.6|1560|1559.8|1559.2|1558.8|2366
1612947080000|2021-02-10 08:51:20|1559.8|1559.4|1559.2|1558.8|1559.8|1559.4|1559|1558.8|4862
1612947090000|2021-02-10 08:51:30|1559.4|1558.6|1558.8|1558.2|1559.4|1558.6|1558.6|1558.2|1671
1612947100000|2021-02-10 08:51:40|1558.4|1558|1557.4|1557|1558.6|1558|1557.4|1557|6883
1612947110000|2021-02-10 08:51:50|1557.2|1556.8|1557|1556.6|1557.4|1557|1556.6|1556.2|12727
1612947120000|2021-02-10 08:52:00|1557.2|1556.8|1559|1558.6|1559|1558.6|1557.2|1556.6|4024
1612947130000|2021-02-10 08:52:10|1559.2|1558.8|1557.6|1557.2|1559.2|1558.8|1557.6|1557.2|9850
1612947140000|2021-02-10 08:52:20|1557.8||1557.6||1557.8||1557.6||0
1612947150000|2021-02-10 08:52:30|1557.8|1557.4|1558.8|1558|1558.8|1558.2|1557.8|1557.2|4450
1612947160000|2021-02-10 08:52:40|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.4|1558|2525
1612947170000|2021-02-10 08:52:50|1559|1558.6|1558.4|1557.8|1559|1558.6|1558.2|1557.8|3639
1612947180000|2021-02-10 08:53:00|1558.6|1558|1558.6|1558.4|1558.8|1558.4|1558.4|1558|4290
1612947190000|2021-02-10 08:53:10|1558.8|1558.2|1558|1557.4|1558.8|1558.6|1557.8|1557|9360
1612947200000|2021-02-10 08:53:20|1557.8|1557.6|1558.6|1558.4|1559|1558.6|1557.6|1557.4|13114
1612947210000|2021-02-10 08:53:30|1558.8|1558.6|1558.6|1558.4|1558.8|1558.6|1558.4|1558|2483
1612947220000|2021-02-10 08:53:40|1558.4|1558.2|1558.6|1558.2|1559|1558.6|1558.4|1558|8995
1612947230000|2021-02-10 08:53:50|1558.8|1558|1558.4|1558|1558.8|1558.2|1558.2|1558|2233
1612947240000|2021-02-10 08:54:00|1558.2|1557.8|1557.6|1557.2|1558.4|1557.8|1557.2|1557|5923
1612947250000|2021-02-10 08:54:10|1557.4|1557|1556.6|1556.2|1557.4|1557|1556.6|1556.2|4952
1612947260000|2021-02-10 08:54:20|1556.8|1556|1556.4|1556.2|1556.8|1556.6|1556.2|1556|1878
1612947270000|2021-02-10 08:54:30|1556.6|1556|1556.8|1556.4|1557|1556.6|1556.4|1556|3031
1612947280000|2021-02-10 08:54:40|1556.6|1556.2|1556.6|1556.2|1556.8|1556.2|1556.6|1556.2|850
1612947290000|2021-02-10 08:54:50|1556.4|1556|1556.2|1555.6|1556.4|1556|1555.8|1555.4|4272
1612947300000|2021-02-10 08:55:00|1556|1555.8|1556.6|1556|1556.6|1556.2|1556|1555.6|1625
1612947310000|2021-02-10 08:55:10|1556.2|1556.2|1557|1556.6|1557|1556.6|1556.2|1556.2|4317
1612947320000|2021-02-10 08:55:20|1557.2|1556.8|1558|1557.6|1558|1557.6|1557|1556.8|1249
1612947330000|2021-02-10 08:55:30|1558.2|1557.8|1558.2|1557.8|1558.6|1558.2|1558.2|1557.6|2430
1612947340000|2021-02-10 08:55:40|1558.4|1558|1558.6|1558.2|1558.6|1558.2|1558.2|1557.8|506
1612947350000|2021-02-10 08:55:50|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.8|1558.2|46
1612947360000|2021-02-10 08:56:00|1558.8|1558.8|1559.4|1559.2|1559.6|1559.4|1558.8|1558.8|1382
1612947370000|2021-02-10 08:56:10|1559.6|1559.4|1560|1559.6|1560.2|1559.8|1559.6|1559.2|1148
1612947380000|2021-02-10 08:56:20|1560.2|1559.4|1559.8|1559.2|1560.2|1560|1559.6|1559.2|2200
1612947390000|2021-02-10 08:56:30|1559.6|1559|1559.4|1558.8|1559.6|1559.2|1559|1558.6|5196
1612947400000|2021-02-10 08:56:40|1559.2|1558.6|1559|1558.6|1559.4|1558.6|1558.6|1558.2|5668
1612947410000|2021-02-10 08:56:50|1558.8|1558.8|1559.4|1558.8|1559.4|1558.8|1558.8|1558.6|1272
1612947420000|2021-02-10 08:57:00|1559.6|1559|1559.6|1559.2|1560|1559.6|1559.4|1559|948
1612947430000|2021-02-10 08:57:10|1559.8|1559.4|1559.2|1559|1559.8|1559.4|1559.2|1559|680
1612947440000|2021-02-10 08:57:20|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1558.8|4227
1612947450000|2021-02-10 08:57:30|1559.6|1559.2|1560.8|1560.6|1560.8|1560.6|1559.6|1559|4634
1612947460000|2021-02-10 08:57:40||1560.4||1560||1560.4||1560|1375
1612947470000|2021-02-10 08:57:50|1560.6|1559.8|1560|1559.6|1560.6|1560.2|1560|1559.6|1326
1612947480000|2021-02-10 08:58:00|1559.8|1559.4|1559.8|1559.4|1560|1559.4|1559.6|1559.2|1640
1612947490000|2021-02-10 08:58:10|1560|1559.6|1560.4|1560|1560.4|1560|1559.8|1559.6|1776
1612947500000|2021-02-10 08:58:20|1560.2|1559.8|1560.2|1559.8|1560.2|1560.2|1560|1559.6|1283
1612947510000|2021-02-10 08:58:30|1560.4|1560|1560.2|1559.6|1560.4|1560.2|1560|1559.6|2875
1612947520000|2021-02-10 08:58:40|1560|1559.8|1560.2|1559.6|1560.2|1559.8|1559.8|1559.6|985
1612947530000|2021-02-10 08:58:50|1560|1559.4|1560|1559.4|1560|1559.6|1559.8|1559.4|0
1612947540000|2021-02-10 08:59:00|1559.8|1559.2|1559.6|1559.2|1559.8|1559.4|1559.4|1559.2|1321
1612947550000|2021-02-10 08:59:10|1559.8|1559.4|1559.6|1559.2|1560|1559.6|1559.4|1559|500
1612947560000|2021-02-10 08:59:20|1559.4|1559.4|1560|1559.6|1560|1559.6|1559.4|1559.4|976
1612947570000|2021-02-10 08:59:30|1560.2|1559.8|1560.6|1560.4|1561|1560.6|1560.2|1559.6|2191
1612947580000|2021-02-10 08:59:40|1560.8|1560.6|1561.6|1561|1561.6|1561.2|1560.8|1560.4|2571
1612947590000|2021-02-10 08:59:50|1561.4|1561.2|1560.8|1560.4|1561.4|1561.2|1560.8|1560.4|776
1612947600000|2021-02-10 09:00:00|1560.6|1560.2|1560.2|1559.6|1560.6|1560.2|1560|1559.6|3797
1612947610000|2021-02-10 09:00:10|1559.8|1559.4|1560|1559.8|1560.2|1560|1559.8|1559.4|3616
1612947620000|2021-02-10 09:00:20|1560.2|1560|1560.6|1560|1560.8|1560|1560|1559.8|2378
1612947630000|2021-02-10 09:00:30|1560.4|1559.6|1560|1559.6|1560.6|1559.8|1560|1559.4|15000
1612947640000|2021-02-10 09:00:40|1560.2|1559.8|1560.2|1559.8|1560.4|1560|1560.2|1559.8|205
1612947650000|2021-02-10 09:00:50|1560|1559.6|1560|1559.6|1560.8|1560|1560|1559.6|29991
1612947660000|2021-02-10 09:01:00|1560.2|1559.8|1559.2|1559|1560.4|1560|1559|1558.8|3594
1612947670000|2021-02-10 09:01:10|1559|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.4|2174
1612947680000|2021-02-10 09:01:20|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.6|1558.2|290
1612947690000|2021-02-10 09:01:30|1558.8|1558.4|1558.8|1558.4|1558.8|1558.6|1558.2|1557.6|3773
1612947700000|2021-02-10 09:01:40|1559|1558.6|1559.6|1559|1559.6|1559.2|1559|1558.6|711
1612947710000|2021-02-10 09:01:50|1559.8|1559.2|1559.8|1559.4|1560|1559.4|1559.6|1559.2|244
1612947720000|2021-02-10 09:02:00|1559.6|1559.2|1559.2|1558.6|1559.6|1559.4|1559.2|1558.6|570
1612947730000|2021-02-10 09:02:10||1558.4||1558.6||1558.6||1558.4|0
1612947740000|2021-02-10 09:02:20|1559|1558.4|1559.2|1558.8|1559.2|1559|1559|1558.4|1136
1612947750000|2021-02-10 09:02:30|1559.4|1559|1559.6|1559.2|1559.8|1559.4|1559.2|1559|696
1612947760000|2021-02-10 09:02:40|1559.8|1559.4|1560.4|1560|1560.4|1560|1559.8|1559.4|251
1612947770000|2021-02-10 09:02:50|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.4|722
1612947780000|2021-02-10 09:03:00|1560|1559.4|1561|1560.6|1561.2|1560.8|1560|1559.4|2690
1612947790000|2021-02-10 09:03:10|1561.2|1560.8|1561.2|1560.4|1561.6|1561.2|1561.2|1560.4|453
1612947800000|2021-02-10 09:03:20|1561|1560.6|1560.8|1560.2|1561|1560.6|1560.4|1560|728
1612947810000|2021-02-10 09:03:30|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|350
1612947820000|2021-02-10 09:03:40|1560.4|1560|1561|1560.8|1561|1560.8|1560.4|1560|2374
1612947830000|2021-02-10 09:03:50|1561.2|1561|1561.2|1560.8|1561.4|1561|1561.2|1560.8|107
1612947840000|2021-02-10 09:04:00|1561|1560.6|1560.6|1560.2|1561|1560.6|1560.4|1560.2|321
1612947850000|2021-02-10 09:04:10|1560.8|1560.4|1561|1560.4|1561.2|1560.6|1560.6|1560.4|358
1612947860000|2021-02-10 09:04:20|1560.8|1560.6|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|969
1612947870000|2021-02-10 09:04:30|1560.4|1560|1560.6|1560|1560.6|1560|1560.2|1560|115
1612947880000|2021-02-10 09:04:40|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.4|1560|1000
1612947890000|2021-02-10 09:04:50|1560.4|1560|1560.6|1560.2|1560.8|1560.6|1560.2|1560|10602
1612947900000|2021-02-10 09:05:00|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.4|1560|250
1612947910000|2021-02-10 09:05:10|1560.8|1560.4|1560.8|1560.2|1560.8|1560.6|1560.8|1560|225
1612947920000|2021-02-10 09:05:20|1560.6|1560|1560.6|1560.2|1560.8|1560.4|1560.4|1560|2640
1612947930000|2021-02-10 09:05:30|1560.4|1560|1561.4|1561|1561.6|1561.2|1560.4|1560|2512
1612947940000|2021-02-10 09:05:40|1561.6|1561.2|1561.8|1561.4|1562|1561.6|1561.6|1561.2|810
1612947950000|2021-02-10 09:05:50|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.6|1561|502
1612947960000|2021-02-10 09:06:00|1562|1561.6|1562.4|1562|1562.6|1562.2|1562|1561.4|1784
1612947970000|2021-02-10 09:06:10|1562.6|1562.2|1562.6|1562|1562.8|1562.2|1562.6|1562|0
1612947980000|2021-02-10 09:06:20|1562.4|1561.8|1562.6|1561.8|1562.6|1562.2|1562|1561.4|1750
1612947990000|2021-02-10 09:06:30|1562.8|1562|1562.8|1562.4|1563|1562.6|1562.8|1562|750
1612948000000|2021-02-10 09:06:40|1562.6|1562.2|1562.6|1562.2|1562.6|1562.6|1562.6|1562.2|1223
1612948010000|2021-02-10 09:06:50|1562.8|1562.4|1561.6|1561|1563|1562.6|1561.6|1561|743
1612948020000|2021-02-10 09:07:00|1561.4|1561.2|1561.4|1561|1561.6|1561.4|1561.2|1561|67
1612948030000|2021-02-10 09:07:10|1561.2|1560.8|1561.2|1560.8|1561.6|1561.2|1561.2|1560.8|3207
1612948040000|2021-02-10 09:07:20|1561.4|1560.6|1561.2|1560.6|1561.4|1560.6|1561|1560.6|579
1612948050000|2021-02-10 09:07:30|1561|1560.4|1560.6|1560.2|1561|1560.4|1560.4|1560.2|1641
1612948070000|2021-02-10 09:07:50||1560.4||1560.2||1560.4||1560.2|253
1612948080000|2021-02-10 09:08:00|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560.4|1560|0
1612948090000|2021-02-10 09:08:10|1560.4|1560|1560.2|1560|1560.4|1560.2|1560.2|1560|100
1612948100000|2021-02-10 09:08:20|1560|1559.8|1560.6|1560.2|1560.6|1560.4|1560|1559.6|4954
1612948110000|2021-02-10 09:08:30|1560.8|1560.4|1560.8|1560.4|1560.8|1560.6|1560.8|1560.4|225
1612948120000|2021-02-10 09:08:40|1560.6|1560.6|1560.8|1560.4|1560.8|1560.6|1560.6|1560.2|546
1612948130000|2021-02-10 09:08:50|1561|1560.6|1560.4|1559.8|1561.6|1561|1560.2|1559.8|5900
1612948140000|2021-02-10 09:09:00|1560.2|1560|1559.8|1559.6|1560.2|1560|1559.6|1559.4|1723
1612948150000|2021-02-10 09:09:10|1559.6|1559.4|1559.8|1559.2|1560.4|1559.8|1559.6|1559|645
1612948160000|2021-02-10 09:09:20|1560|1559|1559.8|1559.4|1560|1559.4|1559.8|1559|0
1612948170000|2021-02-10 09:09:30|1559.6|1559.2|1559.8|1559.4|1560|1559.4|1559.6|1559.2|200
1612948180000|2021-02-10 09:09:40|1560|1559.6|1559.8|1559.6|1560.4|1560|1559.6|1559.2|2325
1612948190000|2021-02-10 09:09:50|1560|1559.8|1559.4|1559|1560.2|1559.8|1559.4|1559|0
1612948200000|2021-02-10 09:10:00|1559.2|1558.6|1559.2|1558.8|1559.4|1559.2|1559|1558.6|2736
1612948210000|2021-02-10 09:10:10|1559|1558.6|1558.6|1558.2|1559|1558.6|1558.6|1558.2|108
1612948220000|2021-02-10 09:10:20|1558.8|1558|1558.4|1558|1558.8|1558|1558.4|1558|0
1612948230000|2021-02-10 09:10:30|1558.6|1558.2|1558.6|1558|1558.6|1558.2|1558.6|1558|135
1612948240000|2021-02-10 09:10:40|1558.4|1558.2|1558.8|1558.2|1558.8|1558.4|1558.2|1558|145
1612948250000|2021-02-10 09:10:50|1558.6|1558.4|1558.4|1558|1558.6|1558.4|1558.4|1558|1630
1612948260000|2021-02-10 09:11:00|1558.6|1558.2|1559.4|1559|1559.6|1559|1558.4|1558|835
1612948270000|2021-02-10 09:11:10|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.4|1559|194
1612948280000|2021-02-10 09:11:20|1560|1559.6|1559.8|1559.4|1560|1559.8|1559.8|1559.2|538
1612948290000|2021-02-10 09:11:30|1559.6|1559.2|1559.2|1559|1559.6|1559.2|1559.2|1559|0
1612948300000|2021-02-10 09:11:40|1559|1558.8|1559.2|1558.8|1559.2|1559|1559|1558.6|1270
1612948310000|2021-02-10 09:11:50|1559.4|1559|1559.8|1559.4|1559.8|1559.4|1559.4|1559|1
1612948320000|2021-02-10 09:12:00|1560|1559.6|1559.6|1559|1560|1559.6|1559.2|1559|2892
1612948330000|2021-02-10 09:12:10|1559.4|1559.2|1559.8|1559.4|1560|1559.8|1559.4|1559.2|752
1612948340000|2021-02-10 09:12:20|1560|1559.6|1559.2|1558.8|1560|1559.8|1559|1558.8|3340
1612948350000|2021-02-10 09:12:30|1559.4||1559.4||1559.4||1559.4||0
1612948360000|2021-02-10 09:12:40|1559.2|1559|1559.2|1559|1559.4|1559.2|1559.2|1559|1688
1612948370000|2021-02-10 09:12:50|1559.4|1559.2|1559.4|1559|1559.8|1559.4|1559.4|1559|834
1612948380000|2021-02-10 09:13:00|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.6|1559|1747
1612948390000|2021-02-10 09:13:10|1559.6|1559.6|1560.4|1560|1560.6|1560.2|1559.6|1559.4|19686
1612948400000|2021-02-10 09:13:20|1560.6|1559.8|1561|1560.6|1561.2|1561|1560.6|1559.8|4
1612948410000|2021-02-10 09:13:30|1561.2|1560.8|1562|1561.4|1562|1561.6|1561|1560.8|2370
1612948420000|2021-02-10 09:13:40|1561.8|1561.6|1561.6|1561.4|1562.2|1561.8|1561.6|1561.4|6081
1612948430000|2021-02-10 09:13:50|1561.4|1561.2|1561.6|1561.2|1561.6|1561.2|1561.2|1561|703
1612948440000|2021-02-10 09:14:00|1561.4|1561|1561.6|1561.2|1561.8|1561.4|1561.2|1561|1114
1612948450000|2021-02-10 09:14:10|1561.4|1561|1561.8|1561.4|1561.8|1561.4|1561.2|1561|321
1612948460000|2021-02-10 09:14:20|1561.6|1561.2|1562.2|1561.6|1562.2|1561.8|1561.6|1561.2|1583
1612948470000|2021-02-10 09:14:30|1562|1561.4|1562|1561.4|1562|1561.4|1561.6|1561.4|2039
1612948480000|2021-02-10 09:14:40|1561.8|1561.6|1561.6|1561.4|1562|1561.6|1561.6|1561.4|1414
1612948490000|2021-02-10 09:14:50|1561.8|1561.6|1561.2|1560.6|1562|1561.6|1561|1560.4|3885
1612948500000|2021-02-10 09:15:00|1561|1560.4|1561|1560.4|1561|1560.6|1560.6|1560.4|1427
1612948510000|2021-02-10 09:15:10|1560.8|1560.2|1560.8|1560.2|1561|1560.6|1560.6|1560.2|2055
1612948520000|2021-02-10 09:15:20|1560.6|1560.4|1561.6|1561.2|1561.8|1561.4|1560.6|1560.4|3269
1612948530000|2021-02-10 09:15:30|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.6|1561.4|0
1612948540000|2021-02-10 09:15:40|1561.6|1561.6|1561.6|1561.2|1561.8|1561.6|1561.6|1561.2|2211
1612948550000|2021-02-10 09:15:50||1561.4||1561.2||1561.4||1561.2|2
1612948560000|2021-02-10 09:16:00|1561.4|1561|1561.6|1561.2|1561.6|1561.4|1561.2|1561|2281
1612948570000|2021-02-10 09:16:10|1561.8|1561.4|1562.4|1562|1562.4|1562|1561.8|1561.4|4215
1612948580000|2021-02-10 09:16:20|1562.2|1561.8|1561.8|1561.4|1562.2|1561.8|1561.8|1561.4|1658
1612948590000|2021-02-10 09:16:30|1562|1561.6|1562.4|1561.8|1562.4|1562|1562|1561.6|591
1612948600000|2021-02-10 09:16:40|1562.2|1561.6|1562|1561.6|1562.2|1561.6|1562|1561.6|1457
1612948620000|2021-02-10 09:17:00|1561.8|1561.8|1562.2|1561.6|1562.2|1561.8|1561.8|1561.6|600
1612948630000|2021-02-10 09:17:10|1562||1561.8||1562||1561.8||0
1612948640000|2021-02-10 09:17:20|1562|1561.8|1562.4|1561.8|1562.4|1562|1561.8|1561.8|404
1612948650000|2021-02-10 09:17:30|1562.6|1562|1563|1562.6|1563|1562.6|1562.6|1562|1498
1612948660000|2021-02-10 09:17:40|1563.2|1562.8|1563.4|1563|1563.4|1563|1563.2|1562.8|1711
1612948670000|2021-02-10 09:17:50|1563.6|1563.2|1563.8|1563.2|1563.8|1563.4|1563.6|1563.2|432
1612948680000|2021-02-10 09:18:00|1564|1563.4|1564.2|1563.8|1564.2|1563.8|1563.8|1563.4|2153
1612948690000|2021-02-10 09:18:10|1564.4|1564|1564.6|1564.2|1564.8|1564.4|1564.4|1563.8|1633
1612948700000|2021-02-10 09:18:20|1564.8|1564.4|1564.4|1564|1565.2|1564.8|1564.4|1564|8318
1612948710000|2021-02-10 09:18:30|1564.2|1563.8|1564.6|1564.4|1564.8|1564.4|1564|1563.8|1869
1612948720000|2021-02-10 09:18:40|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1564|2696
1612948730000|2021-02-10 09:18:50|1564.8|1564.4|1565|1564.6|1565.2|1564.8|1564.6|1564.2|1815
1612948740000|2021-02-10 09:19:00|1565.2|1564.8|1565.8|1565.4|1565.8|1565.4|1565|1564.8|0
1612948750000|2021-02-10 09:19:10|1565.6|1565.2|1565.4|1565.2|1565.8|1565.4|1565.4|1565.2|557
1612948760000|2021-02-10 09:19:20|1565.6|1565.4|1565.6|1565.2|1565.8|1565.4|1565.6|1565.2|3509
1612948770000|2021-02-10 09:19:30|1565.4|1565|1565.4|1564.8|1565.4|1565|1565|1564.8|343
1612948780000|2021-02-10 09:19:40|1565.6|1565|1565.6|1565.4|1565.8|1565.4|1565.6|1565|1447
1612948790000|2021-02-10 09:19:50|1565.4|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565|2355
1612948800000|2021-02-10 09:20:00|1565.4|1565|1565.2|1564.6|1565.4|1565|1564.8|1564.4|5992
1612948810000|2021-02-10 09:20:10|1565.4|1565|1565.8|1565.4|1565.8|1565.6|1565.4|1565|1225
1612948820000|2021-02-10 09:20:20|||||||||428
1612948830000|2021-02-10 09:20:30|1566|1565.6|1566|1565.8|1566|1565.8|1566|1565.4|2319
1612948840000|2021-02-10 09:20:40|1566.2|1565.6|1566.6|1566|1566.6|1566.2|1566.2|1565.6|4298
1612948850000|2021-02-10 09:20:50|1566.4|1565.8|1566.2|1565.6|1566.6|1566|1565.8|1565.6|1019
1612948870000|2021-02-10 09:21:10|1566.4|1566|1566.4|1566|1566.6|1566.2|1566.2|1565.8|6109
1612948880000|2021-02-10 09:21:20|1566.6|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|208
1612948890000|2021-02-10 09:21:30|1566.4|1566|1567|1566.6|1567|1566.6|1566.2|1566|1015
1612948900000|2021-02-10 09:21:40|1566.8|1566.8|1566.8|1566.2|1567|1566.8|1566.2|1566|8983
1612948910000|2021-02-10 09:21:50|1567|1566.4|1567|1566.8|1567.2|1566.8|1566.8|1566.4|19
1612948920000|2021-02-10 09:22:00|1567.2|1566.6|1566.8|1566.6|1567.2|1566.8|1566.6|1566.4|1699
1612948930000|2021-02-10 09:22:10|1566.6|1566.4|1566.4|1566.2|1566.6|1566.4|1566.4|1566.2|434
1612948940000|2021-02-10 09:22:20|1566.2|1566|1566|1565.4|1566.2|1566|1565.8|1565.4|9816
1612948950000|2021-02-10 09:22:30|1566.2|1565.8|1566|1565.6|1566.2|1566|1566|1565.4|964
1612948960000|2021-02-10 09:22:40|1566.2|1565.8|1566.2|1565.8|1566.6|1566.2|1566.2|1565.6|2876
1612948970000|2021-02-10 09:22:50|1566|1566|1566|1565.8|1566|1566|1566|1565.8|520
1612948980000|2021-02-10 09:23:00|1566.2|1565.6|1566.2|1565.8|1566.2|1565.8|1566|1565.6|456
1612948990000|2021-02-10 09:23:10|1566|1565.6|1565.4|1565.2|1566.2|1565.6|1565|1564.8|8971
1612949000000|2021-02-10 09:23:20|1565.6|1565.4|1565.8|1565.4|1565.8|1565.4|1565.6|1565.2|128
1612949010000|2021-02-10 09:23:30|1565.6|1565.2|1565.8|1565.2|1565.8|1565.2|1565.4|1565.2|0
1612949020000|2021-02-10 09:23:40|1565.6|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|2554
1612949030000|2021-02-10 09:23:50|1565.6|1565.6|1565.4|1565|1565.8|1565.6|1565.4|1565|2344
1612949040000|2021-02-10 09:24:00|1565.6|1565.2|1565|1564.6|1565.8|1565.4|1564.8|1564.4|2451
1612949050000|2021-02-10 09:24:10||1564.4||1564.6||1564.6||1564.2|0
1612949060000|2021-02-10 09:24:20|1565.2|1564.8|1565.6|1565.2|1565.6|1565.2|1565.2|1564.8|1415
1612949070000|2021-02-10 09:24:30|1565.4|1565|1566|1565.6|1566.2|1565.8|1565.2|1565|1216
1612949080000|2021-02-10 09:24:40|1566.2|1565.8|1566.4|1566|1566.4|1566|1566.2|1565.8|1050
1612949090000|2021-02-10 09:24:50|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.6|1566|405
1612949100000|2021-02-10 09:25:00|1566.8|1566.4|1566.6|1566|1566.8|1566.4|1566.2|1566|1854
1612949110000|2021-02-10 09:25:10|1566.4|1565.8|1565.6|1565.2|1566.4|1565.8|1565|1564.8|2293
1612949120000|2021-02-10 09:25:20|1565.8|1565.4|1566|1565.6|1566|1565.8|1565.8|1565.4|1513
1612949130000|2021-02-10 09:25:30|1565.8|1565.4|1566|1565.4|1566|1565.4|1565.6|1565.4|580
1612949140000|2021-02-10 09:25:40|1565.8|1565.2|1566.2|1565.8|1566.2|1565.8|1565.6|1565|506
1612949150000|2021-02-10 09:25:50|1566.4|1565.6|1566|1565.6|1566.4|1565.6|1565.8|1565.4|0
1612949160000|2021-02-10 09:26:00||1565.8||1565.6||1565.8||1565.6|1150
1612949170000|2021-02-10 09:26:10|1566.2|1565.8|1566.2|1566|1566.4|1566|1566.2|1565.8|1273
1612949180000|2021-02-10 09:26:20|1566|1565.8|1566|1565.6|1566|1565.8|1566|1565.6|0
1612949190000|2021-02-10 09:26:30|1565.8|1565.4|1565.2|1564.8|1565.8|1565.6|1565|1564.6|875
1612949200000|2021-02-10 09:26:40|1565|1565|1565.2|1565|1565.2|1565|1565|1564.8|620
1612949210000|2021-02-10 09:26:50|1565.4|1565.2|1565.8|1565.4|1566|1565.6|1565.4|1565.2|351
1612949220000|2021-02-10 09:27:00|1566|1565.6|1566|1565.6|1566|1565.6|1565.4|1565.2|3252
1612949230000|2021-02-10 09:27:10|1566.2|1565.8|1566.4|1565.8|1566.6|1566.2|1566.2|1565.8|718
1612949240000|2021-02-10 09:27:20|1566.2|1566|1566.4|1566|1566.4|1566.2|1566|1565.6|2392
1612949250000|2021-02-10 09:27:30|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.2|1566|989
1612949260000|2021-02-10 09:27:40|1566.6|1566.2|1566.4|1566|1566.6|1566.2|1566.2|1566|30
1612949270000|2021-02-10 09:27:50|1566.2|1565.8|1566.2|1565.8|1566.4|1565.8|1566.2|1565.8|496
1612949280000|2021-02-10 09:28:00|1566.4||1566||1566.4||1566||100
1612949290000|2021-02-10 09:28:10|1565.8|1565.6|1565.6|1565.2|1566|1565.6|1565|1564.8|6256
1612949300000|2021-02-10 09:28:20|1565.4|1565.4|1565.8|1565.6|1565.8|1565.6|1565.4|1565.2|1460
1612949310000|2021-02-10 09:28:30|1566|1565.8|1566.8|1566.4|1567|1566.8|1566|1565.8|2464
1612949320000|2021-02-10 09:28:40|1566.6|1566.2|1566.4|1566|1566.6|1566.4|1566.2|1566|857
1612949330000|2021-02-10 09:28:50|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1566|700
1612949340000|2021-02-10 09:29:00|1566.8|1566.4|1566.8|1566.2|1566.8|1566.4|1566.8|1566.2|0
1612949350000|2021-02-10 09:29:10|1567|1566.4|1567|1566.6|1567|1566.6|1567|1566.4|0
1612949360000|2021-02-10 09:29:20|1567.2|1566.8|1567|1566.6|1567.4|1567|1567|1566.6|371
1612949370000|2021-02-10 09:29:30|1566.8|1566.8|1567.6|1567.2|1567.6|1567.2|1566.8|1566.8|2
1612949380000|2021-02-10 09:29:40|1567.8|1567.4|1567.8|1567.2|1567.8|1567.4|1567.6|1567.2|0
1612949390000|2021-02-10 09:29:50|1567.6|1567|1567.8|1567.4|1567.8|1567.4|1567.4|1567|0
1612949400000|2021-02-10 09:30:00|1567.6|1567.2|1567.2|1567|1567.6|1567.4|1567.2|1567|4426
1612949410000|2021-02-10 09:30:10|1567.4|1567.2|1568|1567.6|1568|1567.8|1567.4|1567.2|5091
1612949420000|2021-02-10 09:30:20|1568.2|1567.8|1568.6|1568.2|1568.6|1568.2|1568.2|1567.8|1257
1612949430000|2021-02-10 09:30:30|1568.4|1568|1568.6|1568|1569|1568.4|1568|1567.8|2337
1612949440000|2021-02-10 09:30:40|1568.8|1568.2|1568.8|1568.4|1568.8|1568.4|1568.8|1568.2|0
1612949450000|2021-02-10 09:30:50|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.4|1568.2|674
1612949460000|2021-02-10 09:31:00|1568.6|1568.2|1568.6|1568|1568.8|1568.2|1568.4|1568|527
1612949470000|2021-02-10 09:31:10|1568.8|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568|0
1612949480000|2021-02-10 09:31:20|1568.6|1568.2|1568.4|1568|1568.6|1568.4|1568.2|1567.8|288
1612949490000|2021-02-10 09:31:30||1568.2||1568||1568.2||1568|0
1612949500000|2021-02-10 09:31:40|1568.2|1567.8|1568.2|1568|1568.2|1568|1568.2|1567.8|0
1612949510000|2021-02-10 09:31:50|1568|1567.8|1567.8|1567.4|1568|1567.8|1567.8|1567.4|981
1612949520000|2021-02-10 09:32:00|1568|1567.6|1568.2|1567.8|1568.2|1567.8|1568|1567.6|944
1612949530000|2021-02-10 09:32:10|1568.4|1568|1568.8|1568.2|1569|1568.6|1568.4|1568|1234
1612949540000|2021-02-10 09:32:20|1568.6|1568|1568.8|1568.4|1568.8|1568.4|1568.4|1568|140
1612949550000|2021-02-10 09:32:30|1569|1568.6|1569.2|1568.8|1569.8|1569.6|1569|1568.4|13276
1612949560000|2021-02-10 09:32:40|1569|1569|1569|1568.6|1569|1569|1569|1568.6|827
1612949570000|2021-02-10 09:32:50|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.8|1000
1612949580000|2021-02-10 09:33:00|1569|1569|1569|1568.6|1569|1569|1569|1568.6|0
1612949590000|2021-02-10 09:33:10|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.4|0
1612949600000|2021-02-10 09:33:20|1568.6|1568.2|1568.6|1568.2|1568.8|1568.4|1568.4|1568|594
1612949610000|2021-02-10 09:33:30|1568.8|1568.4|1568.4|1567.8|1568.8|1568.4|1568.2|1567.8|997
1612949620000|2021-02-10 09:33:40|1568.6|1568|1568.4|1568|1568.6|1568.2|1568.4|1568|0
1612949630000|2021-02-10 09:33:50|1568.6||1568.6||1568.6||1568.4||0
1612949640000|2021-02-10 09:34:00|1568.8|1568.4|1569|1568.4|1569|1568.4|1568.8|1568.4|439
1612949650000|2021-02-10 09:34:10|1569.2|1568.6|1569|1568.6|1569.2|1569|1568.8|1568.6|4094
1612949660000|2021-02-10 09:34:20|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1457
1612949670000|2021-02-10 09:34:30|1569|1568.6|1568.6|1568.2|1569|1568.6|1568.6|1568.2|575
1612949680000|2021-02-10 09:34:40|1568.4|1568.4|1568.8|1568.4|1568.8|1568.6|1568.4|1568.2|3454
1612949690000|2021-02-10 09:34:50|1569|1568.6|1569|1568.4|1569|1568.6|1568.8|1568.4|0
1612949700000|2021-02-10 09:35:00|1568.8|1568.6|1569|1568.4|1569|1568.8|1568.8|1568.4|359
1612949710000|2021-02-10 09:35:10|1569.2|1568.6|1569.4|1569|1569.4|1569.2|1569.2|1568.6|383
1612949720000|2021-02-10 09:35:20|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.6|0
1612949730000|2021-02-10 09:35:30|1569|1568.6|1568.4|1568.2|1569|1568.6|1568.4|1568.2|1849
1612949740000|2021-02-10 09:35:40|1568.2|1568|1568.2|1568|1568.2|1568|1568.2|1568|0
1612949750000|2021-02-10 09:35:50|1568|1567.8|1568.4|1567.8|1568.4|1568|1568|1567.6|4701
1612949760000|2021-02-10 09:36:00|1568.6|1568|1568.8|1568.4|1569|1568.6|1568.6|1568|1300
1612949770000|2021-02-10 09:36:10|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|1795
1612949780000|2021-02-10 09:36:20|1568.8|1568.4|1568.8|1568.4|1569|1568.6|1568.8|1568.4|633
1612949790000|2021-02-10 09:36:30|1569|1568.6|1568.8|1568.6|1569|1568.6|1568.8|1568.6|0
1612949800000|2021-02-10 09:36:40|1568.6|1568.4|1569.2|1568.8|1569.2|1568.8|1568.6|1568.2|2698
1612949810000|2021-02-10 09:36:50|1569|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.6|286
1612949820000|2021-02-10 09:37:00|1568.8|1568.8|1569.6|1569.2|1569.6|1569.4|1568.8|1568.6|3343
1612949830000|2021-02-10 09:37:10|1569.4|1569|1569.2|1569|1569.4|1569|1569.2|1568.8|2313
1612949840000|2021-02-10 09:37:20|1569.4||1569.6||1569.6||1569.4||0
1612949850000|2021-02-10 09:37:30|1569.4||1569.6||1569.6||1569.4||0
1612949870000|2021-02-10 09:37:50|1569.8|1569.2|1569.8|1569.6|1570|1569.8|1569.6|1569.2|2311
1612949880000|2021-02-10 09:38:00|1570|1569.8|1571|1570.4|1571|1570.6|1570|1569.8|19972
1612949890000|2021-02-10 09:38:10|1571.2|1570.6|1571.6|1571|1571.6|1571.2|1571.2|1570.6|1496
1612949900000|2021-02-10 09:38:20|1571.8|1571.2|1571.4|1571|1571.8|1571.4|1571.2|1571|3359
1612949910000|2021-02-10 09:38:30|1571.2|1571.2|1571.2|1570.8|1571.2|1571.2|1570.8|1570.6|5533
1612949920000|2021-02-10 09:38:40|1571|1570.6|1570.8|1570.4|1571|1570.8|1570.6|1570.4|1245
1612949930000|2021-02-10 09:38:50|1570.6|1570.2|1570|1569.6|1570.8|1570.6|1569.8|1569.6|3654
1612949940000|2021-02-10 09:39:00|1570.2|1569.8|1570.6|1570.2|1570.6|1570.2|1570.2|1569.8|2750
1612949950000|2021-02-10 09:39:10|1570.4|1570|1570.4|1570.2|1570.6|1570.4|1570.2|1569.8|6587
1612949960000|2021-02-10 09:39:20|1570.2|1570|1570.2|1569.8|1570.4|1570|1570.2|1569.8|200
1612949970000|2021-02-10 09:39:30|1570|1569.6|1570.2|1569.6|1570.2|1569.8|1569.6|1569.4|3123
1612949980000|2021-02-10 09:39:40||1569.8||1569.6||1569.8||1569.6|600
1612949990000|2021-02-10 09:39:50|1570.4|1570|1570.6|1570.4|1570.6|1570.4|1570.4|1569.8|2243
1612950000000|2021-02-10 09:40:00|1570.4|1570.2|1570.8|1570.2|1570.8|1570.4|1570.4|1570.2|1283
1612950010000|2021-02-10 09:40:10||1570.4||1570.2||1570.4||1570.2|0
1612950020000|2021-02-10 09:40:20||1570.4||1570.2||1570.4||1570.2|0
1612950030000|2021-02-10 09:40:30|1570.6|1570.4|1570.6|1570.2|1570.8|1570.4|1570|1569.8|8413
1612950040000|2021-02-10 09:40:40|1570.8|1570.4|1571|1570.6|1571|1570.6|1570.6|1570.4|867
1612950060000|2021-02-10 09:41:00|1571.2|1570.8|1571.4|1571|1571.4|1571.2|1571|1570.8|2781
1612950070000|2021-02-10 09:41:10|1571.6|1571.2|1572|1571.6|1572|1571.8|1571.6|1571.2|2035
1612950080000|2021-02-10 09:41:20|1571.8|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.6|1314
1612950090000|2021-02-10 09:41:30|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572|1571.6|9449
1612950100000|2021-02-10 09:41:40|1572|1571.6|1572|1571.8|1572.2|1571.8|1571.6|1571.4|3142
1612950110000|2021-02-10 09:41:50|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|1014
1612950120000|2021-02-10 09:42:00|1571.6|1571.2|1571.2|1570.8|1571.6|1571.2|1571|1570.6|3471
1612950130000|2021-02-10 09:42:10|1571||1571.2||1571.2||1571||0
1612950150000|2021-02-10 09:42:30|1571|1570.6|1571.4|1570.8|1571.4|1570.8|1570.6|1570.4|1548
1612950160000|2021-02-10 09:42:40|1571.2|1571|1571.6|1571|1571.6|1571|1571.2|1570.8|2860
1612950170000|2021-02-10 09:42:50|1571.4|1570.8|1571.2|1570.8|1571.4|1570.8|1571|1570.8|1423
1612950180000|2021-02-10 09:43:00|1571|1571|1571.8|1571.2|1571.8|1571.4|1571|1570.8|850
1612950200000|2021-02-10 09:43:20|1572|1571.4|1572|1571.6|1572|1571.8|1572|1571.4|2186
1612950210000|2021-02-10 09:43:30|1571.8|1571.4|1571.2|1571|1571.8|1571.4|1571.2|1571|3372
1612950220000|2021-02-10 09:43:40|1571|1570.8|1570.6|1570.2|1571|1570.8|1570.6|1570.2|200
1612950230000|2021-02-10 09:43:50|1570.8|1570.4|1570.8|1570.6|1570.8|1570.6|1570.8|1570.4|583
1612950240000|2021-02-10 09:44:00|1571|1570.8|1570.4|1570|1571|1570.8|1570.2|1570|8965
1612950250000|2021-02-10 09:44:10|1570.2|1569.8|1570.2|1570|1570.4|1570|1570.2|1569.8|3940
1612950260000|2021-02-10 09:44:20|1570|1569.8|1570|1569.6|1570.4|1570|1569.6|1569.2|3630
1612950270000|2021-02-10 09:44:30|1569.8|1569.4|1569.8|1569.4|1570|1569.4|1569.6|1569.4|820
1612950280000|2021-02-10 09:44:40|1570||1570||1570||1570||0
1612950290000|2021-02-10 09:44:50|1570.2|1569.6|1570.2|1570|1570.2|1570|1570.2|1569.6|854
1612950300000|2021-02-10 09:45:00|1570.4||1570.6||1570.6||1570.2||1570
1612950310000|2021-02-10 09:45:10|1570.4|1570.2|1570.6|1570.4|1570.6|1570.4|1570.4|1570.2|3027
1612950320000|2021-02-10 09:45:20|1570.8|1570.6|1570.4|1570.2|1570.8|1570.6|1570.2|1570|5189
1612950330000|2021-02-10 09:45:30|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.6|1570.4|1507
1612950340000|2021-02-10 09:45:40|1571|1570.6|1571.2|1571|1571.2|1571|1571|1570.6|3011
1612950350000|2021-02-10 09:45:50|1571.4||1571.4||1571.4||1571.4||0
1612950360000|2021-02-10 09:46:00|1571.2|1570.8|1571|1570.6|1571.2|1570.8|1570.6|1570.4|3757
1612950370000|2021-02-10 09:46:10|1571.2|1570.8|1573.4|1573.2|1573.4|1573.2|1571.2|1570.8|74375
1612950380000|2021-02-10 09:46:20|1573.2|1573|1573|1572.6|1573.4|1573.2|1572.8|1572.6|11570
1612950390000|2021-02-10 09:46:30|1572.8|1572.4|1572.2|1571.6|1573|1572.6|1572.2|1571.6|6694
1612950400000|2021-02-10 09:46:40|1572|1571.4|1571.8|1571.6|1572.2|1571.8|1571.6|1571.2|5725
1612950410000|2021-02-10 09:46:50|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|1609
1612950420000|2021-02-10 09:47:00|1572|1571.6|1573|1572.4|1573|1572.6|1571.8|1571.4|10154
1612950430000|2021-02-10 09:47:10|1572.8|1572.6|1572.2|1572|1572.8|1572.8|1572.2|1572|3765
1612950440000|2021-02-10 09:47:20|1572|1571.8|1571.4|1571|1572.2|1571.8|1571.4|1571|49825
1612950450000|2021-02-10 09:47:30|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571|1570.6|2104
1612950460000|2021-02-10 09:47:40|1572|1571.6|1572|1571.6|1572|1571.6|1571.8|1571.4|0
1612950470000|2021-02-10 09:47:50|1572.2|1571.8|1571.4|1571|1572.2|1571.8|1571.2|1571|3353
1612950480000|2021-02-10 09:48:00|1571.2|1570.8|1570.8|1570.4|1571.2|1570.8|1570.8|1570.4|650
1612950490000|2021-02-10 09:48:10|1571|1570.6|1571.6|1571.2|1571.6|1571.4|1571|1570.4|2024
1612950500000|2021-02-10 09:48:20|1571.4|1571|1571.6|1571.4|1571.6|1571.4|1571.4|1571|8293
1612950510000|2021-02-10 09:48:30|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|2631
1612950520000|2021-02-10 09:48:40|||||||||2
1612950530000|2021-02-10 09:48:50|1571.8|1571.6|1572|1571.6|1572|1571.8|1571.8|1571.6|4051
1612950540000|2021-02-10 09:49:00|1571.8|1571.4|1571.2|1570.8|1571.8|1571.4|1571.2|1570.8|2121
1612950550000|2021-02-10 09:49:10|1571|1570.6|1571.2|1570.8|1571.2|1570.8|1571|1570.6|2499
1612950560000|2021-02-10 09:49:20|1571|1570.6|1570.8|1570.6|1571|1570.6|1570.8|1570.6|987
1612950570000|2021-02-10 09:49:30|1571|1570.8|1570.4|1570|1571|1570.8|1570.4|1570|7216
1612950580000|2021-02-10 09:49:40|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.2|1570|889
1612950590000|2021-02-10 09:49:50|1570.4|1570.4|1571|1570.6|1571|1570.8|1570.4|1570.4|2126
1612950600000|2021-02-10 09:50:00|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|0
1612950610000|2021-02-10 09:50:10|1571|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.4|546
1612950620000|2021-02-10 09:50:20|1571.2|1571|1571.8|1571.4|1572|1571.6|1571.2|1571|750
1612950630000|2021-02-10 09:50:30|1571.6|1571.2|1571.2|1570.6|1571.8|1571.4|1571.2|1570.6|6331
1612950640000|2021-02-10 09:50:40|1571.4|1570.8|1571.4|1571|1571.4|1571|1571.4|1570.8|0
1612950650000|2021-02-10 09:50:50|1571.6|1571.2|1571.6|1571.4|1572|1571.6|1571.4|1571.2|519
1612950660000|2021-02-10 09:51:00|1571.8|1571.2|1571.4|1571|1571.8|1571.4|1571.4|1571|18
1612950670000|2021-02-10 09:51:10|1571.2|1570.8|1570.4|1570|1571.4|1570.8|1570.4|1570|2300
1612950680000|2021-02-10 09:51:20|1570.6||1570.4||1570.6||1570.4||750
1612950690000|2021-02-10 09:51:30|1570.2|1569.8|1570|1569.4|1570.2|1569.8|1570|1569.4|2400
1612950700000|2021-02-10 09:51:40|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|1569.8|1569.6|0
1612950710000|2021-02-10 09:51:50|1570|1569.8|1570|1569.6|1570|1569.8|1569.8|1569.4|3703
1612950720000|2021-02-10 09:52:00|1569.8|1569.4|1569.4|1569|1569.8|1569.4|1569.2|1569|560
1612950730000|2021-02-10 09:52:10|1569.2||1569.4||1569.4||1569.2||151
1612950740000|2021-02-10 09:52:20|1569.2|1568.8|1569|1568.8|1569.4|1568.8|1569|1568.8|230
1612950750000|2021-02-10 09:52:30|1569.2|1568.6|1569.2|1568.8|1569.4|1569|1569|1568.6|273
1612950760000|2021-02-10 09:52:40|1569.4|1569|1570|1569.6|1570|1569.6|1569.4|1569|1700
1612950770000|2021-02-10 09:52:50|1569.8|1569.4|1569.4|1569.2|1569.8|1569.4|1569.4|1569.2|326
1612950780000|2021-02-10 09:53:00|1569.2|1569|1569|1568.2|1569.2|1569|1569|1568.2|374
1612950790000|2021-02-10 09:53:10|1568.8|1568.4|1568.8|1568.4|1569|1568.8|1568.6|1568.2|5661
1612950800000|2021-02-10 09:53:20|1569||1568.8||1569||1568.6||1198
1612950810000|2021-02-10 09:53:30|1569||1568.6||1569||1568.6||0
1612950820000|2021-02-10 09:53:40|1568.8|1568.6|1568.6|1568.4|1569|1568.8|1568.6|1568.4|1393
1612950830000|2021-02-10 09:53:50|1568.8|1568.6|1569|1568.4|1569|1568.6|1568.8|1568.4|537
1612950840000|2021-02-10 09:54:00|1568.8|1568.2|1568.6|1568.2|1568.8|1568.4|1568.4|1568|2235
1612950850000|2021-02-10 09:54:10|1568.4|1568|1568.4|1568|1568.4|1568.2|1568.4|1568|0
1612950860000|2021-02-10 09:54:20|1568.2|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|600
1612950870000|2021-02-10 09:54:30|1568.2|1567.8|1568.6|1568.4|1568.6|1568.4|1568|1567.6|5507
1612950880000|2021-02-10 09:54:40|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|1648
1612950890000|2021-02-10 09:54:50|1568.2|1567.8|1567.8|1567.4|1568.2|1568|1567.8|1567.2|1050
1612950910000|2021-02-10 09:55:10|1567.6|1567.6|1567.2|1566.8|1567.6|1567.6|1567|1566.6|1434
1612950920000|2021-02-10 09:55:20|1567|1566.6|1567.6|1567.2|1567.6|1567.2|1567|1566.6|1918
1612950930000|2021-02-10 09:55:30|1567.4|1567.4|1568.2|1567.8|1568.2|1568|1567.4|1567.4|2039
1612950940000|2021-02-10 09:55:40|1568|1567.6|1568.2|1567.8|1568.2|1567.8|1567.8|1567.4|886
1612950950000|2021-02-10 09:55:50|1568|1567.6|1568|1567.8|1568|1567.8|1568|1567.6|767
1612950960000|2021-02-10 09:56:00|1567.8|1567.6|1567.8|1567.2|1568|1567.6|1567.4|1567.2|4297
1612950970000|2021-02-10 09:56:10|1567.6|1567.4|1567.6|1567.2|1567.6|1567.4|1567.2|1567|1102
1612950980000|2021-02-10 09:56:20|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|1510
1612950990000|2021-02-10 09:56:30|1567.4|1567|1567.2|1566.6|1567.6|1567|1567|1566.6|4691
1612951000000|2021-02-10 09:56:40|1567|1566.8|1567.8|1567.4|1567.8|1567.4|1567|1566.8|903
1612951010000|2021-02-10 09:56:50|1567.6|1567.2|1567.4|1567|1567.8|1567.4|1567.2|1566.8|1857
1612951020000|2021-02-10 09:57:00|1567.2|1566.8|1567.4|1567.2|1567.4|1567.2|1567.2|1566.8|2256
1612951030000|2021-02-10 09:57:10|1567.2|1567|1567.8|1567.4|1567.8|1567.6|1567.2|1567|4940
1612951040000|2021-02-10 09:57:20|1568|1567.6|1568|1567.8|1568.2|1567.8|1567.8|1567.4|2959
1612951050000|2021-02-10 09:57:30|1567.8|1567.6|1568|1567.6|1568.2|1567.8|1567.8|1567.4|1509
1612951060000|2021-02-10 09:57:40|1567.8|1567.8|1568.4|1568|1568.4|1568.2|1567.8|1567.6|2556
1612951070000|2021-02-10 09:57:50|1568.6|1568.2|1568.4|1568|1568.6|1568.2|1568.4|1568|24
1612951080000|2021-02-10 09:58:00|1568.2|1567.8|1568|1567.8|1568.2|1567.8|1568|1567.6|1810
1612951090000|2021-02-10 09:58:10|1568.2|1568|1569|1568.6|1569|1568.6|1568.2|1568|5549
1612951100000|2021-02-10 09:58:20|1569.2|1568.8|1568.6|1568.4|1569.4|1569|1568.6|1568.4|1730
1612951110000|2021-02-10 09:58:30|1568.4|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568|84
1612951120000|2021-02-10 09:58:40|1568.4|1568|1568.6|1568.2|1568.6|1568.2|1568.4|1568|6000
1612951130000|2021-02-10 09:58:50|1568.4|1568|1568.4|1568.2|1568.4|1568.2|1568.2|1567.8|2500
1612951140000|2021-02-10 09:59:00|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|5104
1612951150000|2021-02-10 09:59:10|1568.4||1568.6||1568.6||1568.4||14
1612951160000|2021-02-10 09:59:20|1568.8|1568.4|1569|1568.8|1569|1568.8|1568.8|1568.2|2448
1612951170000|2021-02-10 09:59:30|1569.2|1569|1569.2|1569|1569.2|1569|1569|1568.6|1398
1612951180000|2021-02-10 09:59:40|1569|1568.8|1568.8|1568.6|1569|1568.8|1568.8|1568.4|1544
1612951190000|2021-02-10 09:59:50|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.6|1568|21
1612951200000|2021-02-10 10:00:00|1568.4|1568|1569|1568.8|1569|1568.8|1568.4|1568|1558
1612951210000|2021-02-10 10:00:10|1568.8|1568.6|1569.2|1569|1569.2|1569|1568.8|1568.4|3278
1612951220000|2021-02-10 10:00:20|1569.4|1569.2|1569.2|1568.8|1569.6|1569.2|1569.2|1568.8|2373
1612951230000|2021-02-10 10:00:30|1569.4|1569|1570|1569.8|1570.2|1569.8|1569.4|1569|11964
1612951240000|2021-02-10 10:00:40|1570.2|1570|1570.2|1570|1570.8|1570.6|1570|1569.8|22494
1612951250000|2021-02-10 10:00:50|1570.4|1570.2|1570.4|1570.2|1570.6|1570.4|1570.2|1570|7307
1612951260000|2021-02-10 10:01:00|1570.2|1570|1569.4|1569|1570.4|1570|1569.2|1569|7449
1612951270000|2021-02-10 10:01:10|1569.2|1568.8|1569.6|1569.2|1569.6|1569.2|1569|1568.8|1854
1612951280000|2021-02-10 10:01:20|1569.4|1569|1569.2|1569|1569.4|1569|1569.2|1569|371
1612951290000|2021-02-10 10:01:30|1569|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.4|206
1612951300000|2021-02-10 10:01:40|1568.8|1568.6|1568.8|1568.4|1569|1568.6|1568.4|1568.2|1805
1612951310000|2021-02-10 10:01:50|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568|3631
1612951330000|2021-02-10 10:02:10|1568.4|1568.4|1568.6|1568.4|1568.6|1568.4|1568.4|1568|4354
1612951340000|2021-02-10 10:02:20|1568.8|1568.6|1567.8|1567.6|1568.8|1568.6|1567.8|1567.6|1004
1612951350000|2021-02-10 10:02:30|1568|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|0
1612951360000|2021-02-10 10:02:40|1568|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.6|184
1612951370000|2021-02-10 10:02:50|1568.2|1567.6|1568|1567.8|1568.4|1567.8|1567.8|1567.6|158
1612951380000|2021-02-10 10:03:00|1567.8|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.6|52
1612951390000|2021-02-10 10:03:10|||||||||50
1612951400000|2021-02-10 10:03:20|1567.8|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.6|1239
1612951410000|2021-02-10 10:03:30|1568.2|1568|1568.6|1568.2|1568.6|1568.4|1568.2|1568|1082
1612951420000|2021-02-10 10:03:40|1568.8|1568.4|1569.2|1568.8|1569.2|1569|1568.8|1568.2|3385
1612951430000|2021-02-10 10:03:50|1569|1569|1568.8|1568.6|1569|1569|1568.8|1568.4|356
1612951440000|2021-02-10 10:04:00|1568.6|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|555
1612951450000|2021-02-10 10:04:10|1568.6|1568.2|1568.4|1568|1568.6|1568.2|1568.2|1568|109
1612951460000|2021-02-10 10:04:20|1568.2|1568.2|1567.8|1567.4|1568.2|1568.2|1567.8|1567.4|910
1612951470000|2021-02-10 10:04:30|1568|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.4|923
1612951480000|2021-02-10 10:04:40|1567.8|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.6|1039
1612951490000|2021-02-10 10:04:50|1567.8|1567.4|1567.8|1567.6|1567.8|1567.6|1567.6|1567.4|1242
1612951500000|2021-02-10 10:05:00|1568|1567.8|1568.4|1568|1568.4|1568.2|1567.8|1567.6|7545
1612951510000|2021-02-10 10:05:10|1568.2|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|178
1612951530000|2021-02-10 10:05:30|1568.2|1567.8|1568.8|1568.4|1568.8|1568.6|1568|1567.8|10176
1612951540000|2021-02-10 10:05:40|1568.6|1568.2|1568.6|1568.2|1568.8|1568.2|1568.2|1568|2109
1612951550000|2021-02-10 10:05:50|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1568|606
1612951560000|2021-02-10 10:06:00|1568.6|1568.2|1568.8|1568.4|1568.8|1568.4|1568.6|1568.2|550
1612951580000|2021-02-10 10:06:20|1569|1568.6|1568.6|1568.4|1569|1568.8|1568.6|1568.4|3406
1612951590000|2021-02-10 10:06:30|1568.8||1568.6||1568.8||1568.6||380
1612951600000|2021-02-10 10:06:40|1568.4|1568.2|1568.6|1568.2|1568.6|1568.2|1568.2|1568|7344
1612951610000|2021-02-10 10:06:50|1568.4|1568|1567.8|1567.4|1568.6|1568|1567.6|1567.4|962
1612951620000|2021-02-10 10:07:00|1567.6|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|2458
1612951630000|2021-02-10 10:07:10|1567.8|1567.4|1568.2|1567.8|1568.2|1568|1567.8|1567.4|1112
1612951640000|2021-02-10 10:07:20|1568|1567.6|1567.6|1567.2|1568|1567.6|1567.4|1567.2|263
1612951650000|2021-02-10 10:07:30|1567.8|1567.4|1568.2|1568|1568.2|1568|1567.6|1567.4|573
1612951660000|2021-02-10 10:07:40|1568|1567.8|1568.2|1567.8|1568.2|1567.8|1568|1567.8|772
1612951670000|2021-02-10 10:07:50|1568.4|1568|1568.4|1568|1568.4|1568|1568.2|1567.8|0
1612951680000|2021-02-10 10:08:00||1568.2||1568||1568.2||1568|1388
1612951690000|2021-02-10 10:08:10|1568.2|1567.8|1567.2|1566.8|1568.2|1567.8|1567|1566.8|4985
1612951700000|2021-02-10 10:08:20|1567.4|1567|1567.4|1567|1567.4|1567|1567.4|1567|800
1612951710000|2021-02-10 10:08:30|1567.6|1567.2|1567.6|1567.2|1567.6|1567.4|1567.2|1567|5269
1612951720000|2021-02-10 10:08:40|1567.8|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.2|1474
1612951730000|2021-02-10 10:08:50|1567.8|1567.6|1568|1567.6|1568.2|1568|1567.8|1567.6|2416
1612951740000|2021-02-10 10:09:00|1567.8|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.2|308
1612951750000|2021-02-10 10:09:10|1567.4|1567.2|1567.6|1567.2|1567.8|1567.6|1567.4|1567|411
1612951760000|2021-02-10 10:09:20|1567.8|1567.4|1568.2|1567.8|1568.2|1567.8|1567.8|1567.4|765
1612951770000|2021-02-10 10:09:30|1568.4|1568|1568.4|1567.8|1568.4|1568.2|1568.4|1567.8|0
1612951780000|2021-02-10 10:09:40|1568.2|1568|1568.4|1568|1568.6|1568.2|1568.2|1567.6|4431
1612951790000|2021-02-10 10:09:50|1568.2||1568.2||1568.2||1568.2||0
1612951800000|2021-02-10 10:10:00|1568|1567.8|1568.4|1568.2|1568.4|1568.2|1568|1567.8|3938
1612951810000|2021-02-10 10:10:10|1568.6|1568.4|1569.2|1568.8|1569.2|1569|1568.6|1568.4|1426
1612951820000|2021-02-10 10:10:20|1569|1568.6|1568.2|1568|1569|1568.8|1568.2|1568|3083
1612951830000|2021-02-10 10:10:30|1568.4|1568.2|1568.2|1567.8|1568.4|1568.2|1568|1567.8|3625
1612951850000|2021-02-10 10:10:50|1568|1568|1568.2|1567.8|1568.2|1568|1568|1567.8|313
1612951860000|2021-02-10 10:11:00|1568|1567.6|1568.8|1568.4|1568.8|1568.4|1567.8|1567.6|2534
1612951870000|2021-02-10 10:11:10|1569|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|1543
1612951880000|2021-02-10 10:11:20|1568.8|1568.4|1568.2|1568|1568.8|1568.4|1568.2|1568|4488
1612951890000|2021-02-10 10:11:30|1568.4||1568.4||1568.4||1568.4||151
1612951900000|2021-02-10 10:11:40|1568.2|1567.8|1568.2|1568|1568.4|1568|1568|1567.8|175
1612951910000|2021-02-10 10:11:50|1568|1567.8|1568|1567.6|1568|1567.8|1568|1567.6|1304
1612951930000|2021-02-10 10:12:10|1567.8|1567.4|1567.6|1567.4|1568|1567.4|1567.6|1567.4|569
1612951940000|2021-02-10 10:12:20|1567.8|1567.6|1567.8|1567.6|1568|1567.8|1567.6|1567.4|2514
1612951950000|2021-02-10 10:12:30|1568|1567.8|1568.4|1568|1568.4|1568|1568|1567.6|1070
1612951960000|2021-02-10 10:12:40|1568.2|1567.8|1568.2|1568|1568.4|1568|1568|1567.8|1184
1612951970000|2021-02-10 10:12:50|1568.4||1568.4||1568.4||1568.4||11
1612951980000|2021-02-10 10:13:00|1568.2|1567.8|1568|1567.6|1568.2|1567.8|1567.8|1567.6|252
1612951990000|2021-02-10 10:13:10|1567.8|1567.4|1567.2|1567|1567.8|1567.4|1566.8|1566.6|6184
1612952000000|2021-02-10 10:13:20|1567|1566.8|1567|1566.8|1567.2|1567|1566.8|1566.6|1189
1612952010000|2021-02-10 10:13:30|1566.8|1566.4|1567|1566.6|1567.4|1567|1566.8|1566.4|17782
1612952020000|2021-02-10 10:13:40|1566.8|1566.8|1566.6|1566.2|1566.8|1566.8|1566.4|1566|3761
1612952030000|2021-02-10 10:13:50|1566.8|1566|1566.2|1565.8|1566.8|1566|1566|1565.6|1721
1612952040000|2021-02-10 10:14:00|1566|1565.6|1566.8|1566.4|1566.8|1566.4|1566|1565.6|931
1612952050000|2021-02-10 10:14:10|1567||1567||1567||1567||0
1612952060000|2021-02-10 10:14:20|1566.8|1566.2|1566.4|1566|1566.8|1566.2|1566.4|1565.8|740
1612952070000|2021-02-10 10:14:30|1566.2|1565.8|1566.8|1566.4|1566.8|1566.4|1566.2|1565.8|5879
1612952080000|2021-02-10 10:14:40|1566.6|1566.6|1566.2|1565.8|1566.6|1566.6|1566|1565.8|1095
1612952090000|2021-02-10 10:14:50|1566|1565.6|1565.2|1565|1566|1565.6|1565.2|1565|3116
1612952100000|2021-02-10 10:15:00|1565|1564.8|1564.6|1564.2|1565.2|1565|1564.2|1564|7811
1612952110000|2021-02-10 10:15:10|1564.8|1564.4|1565.2|1564.8|1565.4|1565.2|1564.8|1564.2|4649
1612952120000|2021-02-10 10:15:20|1565.4|1565|1565.4|1565|1565.4|1565.2|1565.2|1564.8|1697
1612952130000|2021-02-10 10:15:30|1565.2|1564.8|1565|1564.4|1565.2|1564.8|1564.6|1564.4|0
1612952140000|2021-02-10 10:15:40|1564.8|1564.6|1565|1564.6|1565|1564.6|1564.4|1564.2|428
1612952150000|2021-02-10 10:15:50|1564.8|1564.4|1565|1564.8|1565|1564.8|1564.6|1564.2|432
1612952160000|2021-02-10 10:16:00|1565.2|1565|1565.6|1565.2|1565.6|1565.2|1565|1564.8|839
1612952170000|2021-02-10 10:16:10|1565.4|1565.4|1565.4|1565.2|1565.6|1565.4|1565.4|1565|789
1612952180000|2021-02-10 10:16:20|1565.6|1565.4|1566|1565.6|1566|1565.8|1565.6|1565.4|1776
1612952190000|2021-02-10 10:16:30|1565.8|1565.4|1565.8|1565.4|1566|1565.8|1565.6|1565.4|859
1612952200000|2021-02-10 10:16:40|1565.6||1565.8||1565.8||1565.6||4
1612952210000|2021-02-10 10:16:50|1566|1565.6|1566.4|1566|1566.6|1566.4|1566|1565.6|1249
1612952220000|2021-02-10 10:17:00|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|620
1612952230000|2021-02-10 10:17:10||1566.4||1566.2||1566.4||1566.2|4
1612952240000|2021-02-10 10:17:20|1566.8|1566.4|1566.6|1566.4|1566.8|1566.6|1566.6|1566.4|1995
1612952250000|2021-02-10 10:17:30|1566.8|1566.2|1567|1566.8|1567.2|1566.8|1566.6|1566.2|1858
1612952260000|2021-02-10 10:17:40|1567.2|1567|1567.2|1567|1567.4|1567|1567|1567|364
1612952270000|2021-02-10 10:17:50|1567|1566.8|1567.4|1567.2|1567.6|1567.2|1566.8|1566.6|1146
1612952280000|2021-02-10 10:18:00|1567.6|1567.4|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|1203
1612952290000|2021-02-10 10:18:10|1567.8|1567.4|1567.8|1567.2|1567.8|1567.6|1567.6|1567.2|226
1612952300000|2021-02-10 10:18:20|1567.6|1567|1567.4|1567|1567.6|1567|1567.2|1567|3263
1612952310000|2021-02-10 10:18:30|1567.6|1567.2|1567.8|1567.6|1567.8|1567.6|1567.6|1567.2|175
1612952320000|2021-02-10 10:18:40|1567.6|1567.4|1567.8|1567.4|1568|1567.6|1567.6|1567.2|25
1612952340000|2021-02-10 10:19:00|1568||1568||1568||1568||0
1612952350000|2021-02-10 10:19:10|1568.2|1567.6|1568.4|1568|1568.4|1568.2|1568.2|1567.6|935
1612952360000|2021-02-10 10:19:20|1568.6||1568.6||1568.6||1568.2||325
1612952370000|2021-02-10 10:19:30|1568.4|1568.2|1568.2|1567.8|1568.6|1568.4|1568|1567.8|181
1612952380000|2021-02-10 10:19:40||1567.6||1568||1568||1567.6|0
1612952390000|2021-02-10 10:19:50|||||||||378
1612952400000|2021-02-10 10:20:00|1568|1567.8|1568.2|1567.8|1568.2|1567.8|1567.8|1567.4|935
1612952410000|2021-02-10 10:20:10|1568|1567.6|1567.4|1567|1568|1567.6|1567.4|1567|161
1612952420000|2021-02-10 10:20:20|1567.2|1567.2|1567.2|1567|1567.4|1567.2|1567.2|1567|216
1612952430000|2021-02-10 10:20:30|1567|1566.8|1567|1566.8|1567.2|1567|1566.8|1566.6|5914
1612952440000|2021-02-10 10:20:40|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.8|1566.6|533
1612952450000|2021-02-10 10:20:50|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|431
1612952460000|2021-02-10 10:21:00||1566.6||1566.6||1566.6||1566.6|63
1612952470000|2021-02-10 10:21:10|1567|1566.8|1566.8|1566.6|1567|1566.8|1566.6|1566.4|1232
1612952480000|2021-02-10 10:21:20|1566.6|1566.4|1566.4|1566.2|1566.8|1566.4|1566.4|1566|123
1612952500000|2021-02-10 10:21:40|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|1566.6|1566.4|2622
1612952510000|2021-02-10 10:21:50|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.6|1566.4|1366
1612952520000|2021-02-10 10:22:00|1567|1566.8|1567|1566.8|1567|1566.8|1567|1566.8|811
1612952530000|2021-02-10 10:22:10|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|940
1612952540000|2021-02-10 10:22:20|1566.6|1566.4|1566.6|1566.4|1566.8|1566.4|1566.6|1566.4|9
1612952550000|2021-02-10 10:22:30|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|335
1612952560000|2021-02-10 10:22:40|1566.8|1566.8|1567|1566.6|1567|1566.8|1566.8|1566.6|1
1612952570000|2021-02-10 10:22:50|1567.2|1566.8|1567.4|1567.2|1567.4|1567.2|1567.2|1566.8|1048
1612952580000|2021-02-10 10:23:00||1567||1567||1567||1567|19
1612952590000|2021-02-10 10:23:10|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1566.8|1566.4|2555
1612952600000|2021-02-10 10:23:20|||||||||5
1612952610000|2021-02-10 10:23:30|1566.8|1566.4|1566.8|1566.6|1566.8|1566.6|1566.8|1566.4|19
1612952620000|2021-02-10 10:23:40||1566.4||1566.6||1566.6||1566.4|0
1612952630000|2021-02-10 10:23:50|1567|1566.2|1567.8|1567.6|1567.8|1567.6|1566.4|1566|56131
1612952640000|2021-02-10 10:24:00|1567.6|1567.4|1567.8|1567.6|1567.8|1567.6|1567.2|1567|21740
1612952650000|2021-02-10 10:24:10|1567.6|1567.4|1567.2|1566.8|1568|1567.6|1567|1566.8|7904
1612952660000|2021-02-10 10:24:20|1567.4|1567|1567.4|1567|1567.4|1567|1567.4|1567|600
1612952680000|2021-02-10 10:24:40|1567.6|1567.2|1568.2|1567.8|1568.2|1568|1567.6|1567.2|6359
1612952690000|2021-02-10 10:24:50|1568|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.6|1
1612952710000|2021-02-10 10:25:10|1567.8|1567.4|1567.6|1567|1567.8|1567.4|1567.4|1567|1668
1612952720000|2021-02-10 10:25:20|1567.4|1567.2|1567.4|1567|1567.4|1567.2|1567.4|1567|0
1612952730000|2021-02-10 10:25:30|1567.6|1567.2|1568.2|1568|1568.2|1568|1567.6|1567.2|13776
1612952740000|2021-02-10 10:25:40|1568.4|1568.2|1568.2|1568|1568.4|1568.2|1568.2|1568|2075
1612952750000|2021-02-10 10:25:50|1568.4|1568.2|1568.6|1568.2|1568.8|1568.4|1568.4|1568|2809
1612952760000|2021-02-10 10:26:00|1568.8|1568.4|1568.8|1568.4|1568.8|1568.6|1568.6|1568.2|882
1612952770000|2021-02-10 10:26:10|1568.6|1568.2|1569|1568.6|1569|1568.6|1568.4|1568.2|4702
1612952780000|2021-02-10 10:26:20|1569.2|1568.8|1569.2|1568.8|1569.4|1569|1569|1568.8|116
1612952790000|2021-02-10 10:26:30|1569.4|1569|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|1007
1612952800000|2021-02-10 10:26:40|1569||1569.2||1569.2||1569||0
1612952810000|2021-02-10 10:26:50|1569.4|1569|1569.6|1569|1569.6|1569.2|1569.4|1569|226
1612952820000|2021-02-10 10:27:00|1569.4||1569.2||1569.4||1569.2||0
1612952830000|2021-02-10 10:27:10|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|1569.4|1569.2|0
1612952840000|2021-02-10 10:27:20|1569.6|1569.4|1570.2|1569.8|1570.4|1570|1569.6|1569.4|5928
1612952850000|2021-02-10 10:27:30|1570|1570|1570.2|1570|1570.4|1570.2|1570|1570|1716
1612952860000|2021-02-10 10:27:40|1570.4|1570.2|1570.8|1570.4|1570.8|1570.4|1570.2|1570|1380
1612952870000|2021-02-10 10:27:50|1571|1570.6|1572|1571.6|1572.2|1571.8|1571|1570.6|35340
1612952880000|2021-02-10 10:28:00|1571.8|1571.8|1572|1571.6|1572|1571.8|1571.6|1571.2|2764
1612952890000|2021-02-10 10:28:10|1571.8|1571.4|1571|1570.6|1571.8|1571.4|1570.8|1570.6|4468
1612952900000|2021-02-10 10:28:20|1571.2|1570.4|1571|1570.6|1571.2|1570.8|1570.8|1570.4|8461
1612952910000|2021-02-10 10:28:30|1570.8|1570.8|1571.2|1570.8|1571.2|1570.8|1570.6|1570.4|7995
1612952920000|2021-02-10 10:28:40|1571.4|1571|1571.6|1571.2|1571.6|1571.2|1571.4|1570.8|3895
1612952940000|2021-02-10 10:29:00|1571.8|1571.4|1572.4|1572|1572.4|1572|1571.8|1571.4|17695
1612952950000|2021-02-10 10:29:10|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|6878
1612952960000|2021-02-10 10:29:20|1572|1572|1571.8|1571.6|1572|1572|1571.8|1571.6|619
1612952970000|2021-02-10 10:29:30|1571.6|1571.4|1572|1571.6|1572|1571.6|1571.6|1571.2|416
1612952980000|2021-02-10 10:29:40|1571.8|1571.4|1571|1570.8|1571.8|1571.4|1571|1570.8|1488
1612952990000|2021-02-10 10:29:50|1571.2||1571||1571.2||1571||0
1612953000000|2021-02-10 10:30:00|1570.8|1570.6|1570.8|1570.4|1571|1570.6|1570.6|1570.4|1804
1612953010000|2021-02-10 10:30:10|1571|1570.6|1571|1570.4|1571|1570.6|1570.8|1570.4|2607
1612953020000|2021-02-10 10:30:20||1570.6||1570.8||1570.8||1570.6|0
1612953030000|2021-02-10 10:30:30|1570.8|1570.6|1570.4|1569.8|1570.8|1570.6|1570.2|1569.8|535
1612953040000|2021-02-10 10:30:40|1570.6|1570|1570.8|1570.4|1570.8|1570.4|1570.4|1570|2
1612953050000|2021-02-10 10:30:50|1571||1570.8||1571||1570.8||0
1612953060000|2021-02-10 10:31:00|1571||1570.8||1571||1570.8||0
1612953080000|2021-02-10 10:31:20|1571|1570.6|1570.8|1570.4|1571|1570.8|1570.6|1570.4|5004
1612953090000|2021-02-10 10:31:30|1571|1570.2|1570.8|1570.4|1571|1570.4|1570.4|1570.2|918
1612953100000|2021-02-10 10:31:40|1570.6|1570.2|1570.6|1570.2|1570.8|1570.2|1570.6|1570.2|283
1612953110000|2021-02-10 10:31:50|1570.4|1570.4|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|2373
1612953120000|2021-02-10 10:32:00|1570.4|1570.4|1570|1569.6|1570.4|1570.4|1570|1569.6|1982
1612953130000|2021-02-10 10:32:10|1570.2|1569.8|1570.2|1569.6|1570.2|1569.8|1570|1569.6|91
1612953140000|2021-02-10 10:32:20|1570|1569.4|1569.6|1569.2|1570|1569.6|1569.6|1569.2|5800
1612953150000|2021-02-10 10:32:30|1569.8|1569.4|1570|1569.6|1570|1569.8|1569.8|1569.4|1896
1612953160000|2021-02-10 10:32:40|1569.8|1569.4|1569.8|1569.6|1569.8|1569.6|1569.8|1569.4|300
1612953170000|2021-02-10 10:32:50|1570|1569.4|1569.8|1569.6|1570|1569.6|1569.8|1569.4|0
1612953180000|2021-02-10 10:33:00|1569.6|1569.4|1569.4|1568.8|1570|1569.6|1569.4|1568.8|2565
1612953190000|2021-02-10 10:33:10|1569.2|1569|1569.2|1568.8|1569.2|1569|1569|1568.8|200
1612953200000|2021-02-10 10:33:20|1569|1568.6|1568.6|1568.2|1569.2|1568.8|1568.4|1568.2|981
1612953210000|2021-02-10 10:33:30|1568.8|1568.4|1569.2|1568.6|1569.2|1568.8|1568.8|1568.4|240
1612953220000|2021-02-10 10:33:40|1569||1569||1569||1569||0
1612953230000|2021-02-10 10:33:50|1569.2|1568.8|1569.2|1568.8|1569.6|1569.2|1569.2|1568.6|2169
1612953240000|2021-02-10 10:34:00|1569.4|1569|1569.4|1568.8|1569.4|1569|1569.2|1568.8|0
1612953250000|2021-02-10 10:34:10|1569.2|1569|1568.6|1568.2|1569.4|1569|1568.4|1568|823
1612953260000|2021-02-10 10:34:20|1568.8|1568|1568.8|1568.2|1569|1568.6|1568.6|1568|2795
1612953270000|2021-02-10 10:34:30|1568.6|1568.4|1568.8|1568.2|1568.8|1568.4|1568.4|1568.2|954
1612953290000|2021-02-10 10:34:50|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.4|1568.2|6
1612953300000|2021-02-10 10:35:00|1568.8|1568.4|1568.4|1568.2|1568.8|1568.4|1568.4|1568.2|2213
1612953310000|2021-02-10 10:35:10|1568.2|1568|1568.6|1568.2|1568.6|1568.2|1568|1567.6|1550
1612953320000|2021-02-10 10:35:20|1568.4|1568|1568.2|1567.8|1568.4|1568|1568.2|1567.8|0
1612953330000|2021-02-10 10:35:30|1568.4|1568|1568.4|1568|1568.6|1568|1568.2|1567.8|0
1612953340000|2021-02-10 10:35:40||1567.8||1568||1568.2||1567.8|800
1612953350000|2021-02-10 10:35:50|1568.6|1568.2|1569|1568.6|1569|1568.6|1568.6|1568.2|366
1612953360000|2021-02-10 10:36:00|1568.8|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.4|175
1612953370000|2021-02-10 10:36:10|1568.6|1568.6|1569|1568.6|1569.2|1568.8|1568.6|1568.4|2659
1612953380000|2021-02-10 10:36:20|1568.8|1568.4|1569|1568.4|1569|1568.4|1568.8|1568.4|0
1612953390000|2021-02-10 10:36:30|1568.8||1568.8||1568.8||1568.8||0
1612953400000|2021-02-10 10:36:40|1568.6|1568.6|1568.8|1568.4|1568.8|1568.6|1568.6|1568.4|1024
1612953410000|2021-02-10 10:36:50|1569|1568.6|1569.8|1569.2|1569.8|1569.2|1569|1568.6|1408
1612953420000|2021-02-10 10:37:00|1570|1569.4|1569.6|1569.2|1570|1569.8|1569.6|1569.2|3680
1612953430000|2021-02-10 10:37:10|1569.8|1569.4|1570|1569.6|1570|1569.6|1569.8|1569.4|7985
1612953440000|2021-02-10 10:37:20|1570.2|1569.8|1570.4|1570.2|1570.4|1570.2|1570.2|1569.8|1920
1612953450000|2021-02-10 10:37:30|1570.6|1570.4|1570.6|1570.4|1570.8|1570.6|1570.6|1570.2|2102
1612953460000|2021-02-10 10:37:40|1570.4|1570.2|1570.6|1570.2|1570.6|1570.2|1570.4|1570|2673
1612953470000|2021-02-10 10:37:50|1570.2|1570|1570.2|1570|1570.2|1570|1570.2|1569.8|1026
1612953480000|2021-02-10 10:38:00|1570|1569.8|1570.2|1569.8|1570.2|1570|1570|1569.6|1358
1612953490000|2021-02-10 10:38:10|1570|1569.6|1570|1569.6|1570|1569.6|1570|1569.6|0
1612953500000|2021-02-10 10:38:20|1570.2|1569.8|1569.8|1569.4|1570.2|1570|1569.8|1569.4|613
1612953510000|2021-02-10 10:38:30|1570|1569.6|1570.2|1569.8|1570.2|1569.8|1569.8|1569.6|0
1612953530000|2021-02-10 10:38:50|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1570.4|1569.8|776
1612953540000|2021-02-10 10:39:00|1570.4|1570|1570.2|1569.8|1570.4|1570|1570.2|1569.6|500
1612953550000|2021-02-10 10:39:10|1570.4||1570.4||1570.4||1570.2||0
1612953560000|2021-02-10 10:39:20|1570.2||1570.2||1570.2||1570||0
1612953570000|2021-02-10 10:39:30|1570.4|1570|1570.2|1570|1570.4|1570.2|1570.2|1569.8|4922
1612953580000|2021-02-10 10:39:40|1570|1569.8|1570.6|1570|1570.6|1570.2|1570|1569.8|1985
1612953590000|2021-02-10 10:39:50||1570.2||1570||1570.2||1570|0
1612953600000|2021-02-10 10:40:00|1570.4|1569.8|1570.4|1569.8|1570.4|1570|1570|1569.8|60
1612953610000|2021-02-10 10:40:10|1570.6|1570|1570.2|1569.8|1570.6|1570.2|1570.2|1569.8|0
1612953620000|2021-02-10 10:40:20|1570|1570|1570.4|1570|1570.4|1570|1570|1569.8|2
1612953630000|2021-02-10 10:40:30|1570.6|1570.2|1570.2|1569.8|1570.8|1570.4|1570|1569.8|4999
1612953650000|2021-02-10 10:40:50|1570.4|1570|1570.4|1570|1570.4|1570|1570.4|1570|0
1612953660000|2021-02-10 10:41:00|1570.2|1569.8|1570.4|1570|1570.4|1570|1570|1569.8|502
1612953670000|2021-02-10 10:41:10|1570.6|1570.2|1570|1569.6|1570.6|1570.2|1569.8|1569.4|4210
1612953680000|2021-02-10 10:41:20|1569.8|1569.4|1569.4|1569|1570|1569.4|1569.2|1568.8|4348
1612953690000|2021-02-10 10:41:30|1569.2|1568.8|1569.4|1569|1569.4|1569|1569.2|1568.8|0
1612953700000|2021-02-10 10:41:40|1569.2|1568.8|1569.6|1569|1569.6|1569.2|1569.2|1568.8|452
1612953710000|2021-02-10 10:41:50|1569.8|1569.2|1569.8|1569.4|1569.8|1569.4|1569.8|1569.2|2000
1612953720000|2021-02-10 10:42:00|1569.6|1569.2|1569.4|1569|1569.6|1569.2|1569.2|1568.8|1192
1612953730000|2021-02-10 10:42:10|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.6|0
1612953740000|2021-02-10 10:42:20|1569|1568.6|1568|1567.6|1569|1568.6|1567.8|1567.6|6648
1612953750000|2021-02-10 10:42:30|1567.8|1567.4|1567.8|1567.4|1568|1567.8|1567.8|1567.4|1238
1612953760000|2021-02-10 10:42:40|1567.6|1567.6|1567.8|1567.6|1568|1567.6|1567.6|1567.6|168
1612953770000|2021-02-10 10:42:50|1568|1567.8|1568|1567.6|1568.2|1567.8|1568|1567.6|1100
1612953780000|2021-02-10 10:43:00|1568.2|1567.8|1568.2|1567.6|1568.2|1568|1568|1567.6|928
1612953790000|2021-02-10 10:43:10|1568||1568||1568||1567.8||0
1612953800000|2021-02-10 10:43:20|1567.8|1567.4|1568|1567.4|1568|1567.4|1567.8|1567.4|922
1612953810000|2021-02-10 10:43:30|1568.2|1567.6|1568|1567.8|1568.4|1568|1568|1567.6|1779
1612953820000|2021-02-10 10:43:40|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|550
1612953830000|2021-02-10 10:43:50|1568|1567.6|1568|1567.6|1568|1567.6|1568|1567.4|2634
1612953840000|2021-02-10 10:44:00|1567.8|1567.8|1568.4|1568|1568.4|1568|1567.8|1567.6|87
1612953850000|2021-02-10 10:44:10|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.2|1568.2|824
1612953860000|2021-02-10 10:44:20|1568.4|1568|1568.4|1568|1568.4|1568|1568.2|1567.8|269
1612953870000|2021-02-10 10:44:30|1568.2|1567.8|1568|1567.6|1568.2|1567.8|1567.8|1567.6|2269
1612953890000|2021-02-10 10:44:50|1567.8|1567.4|1567.6|1567.4|1567.8|1567.4|1567.6|1567.4|203
1612953900000|2021-02-10 10:45:00|1567.8|1567.6|1568.2|1567.8|1568.2|1567.8|1567.8|1567.6|0
1612953910000|2021-02-10 10:45:10|1568.4||1568.4||1568.4||1568.4||0
1612953920000|2021-02-10 10:45:20||1568||1568||1568||1568|0
1612953930000|2021-02-10 10:45:30|1568.2|1567.8|1568.4|1567.8|1568.4|1568|1568|1567.8|3
1612953940000|2021-02-10 10:45:40||1568||1568||1568||1568|0
1612953950000|2021-02-10 10:45:50|1568.6|1568.2|1568.6|1568.2|1569|1568.8|1568.6|1568|784
1612953960000|2021-02-10 10:46:00|1568.4|1568|1568.2|1568|1568.4|1568|1568.2|1568|0
1612953970000|2021-02-10 10:46:10|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.4|1568|297
1612953980000|2021-02-10 10:46:20||1568.2||1568||1568.2||1568|0
1612953990000|2021-02-10 10:46:30|1568.2|1567.8|1568|1567.6|1568.4|1567.8|1568|1567.6|2568
1612954000000|2021-02-10 10:46:40|1567.8|1567.4|1567.6|1567.4|1568|1567.4|1567.4|1567.2|2231
1612954010000|2021-02-10 10:46:50|1567.8|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|802
1612954020000|2021-02-10 10:47:00|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1567.2|1567|1998
1612954030000|2021-02-10 10:47:10|1567.6|1567|1567.4|1567|1567.6|1567|1567.2|1567|418
1612954060000|2021-02-10 10:47:40|1567.6|1567.2|1567.4|1567.2|1567.6|1567.4|1567.4|1567|5243
1612954070000|2021-02-10 10:47:50|1567.6||1567.6||1567.6||1567.6||0
1612954080000|2021-02-10 10:48:00|1567.4|1567|1567|1566.6|1567.4|1567|1567|1566.6|843
1612954100000|2021-02-10 10:48:20|1566.6|1566.4|1567.4|1567|1567.4|1567|1566.6|1566.2|8127
1612954110000|2021-02-10 10:48:30|1567.2|1566.4|1567.4|1567|1567.4|1567|1566.8|1566.4|29842
1612954130000|2021-02-10 10:48:50|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567|1566.8|250
1612954140000|2021-02-10 10:49:00|1567|1566.6|1567.2|1566.8|1567.4|1567|1566.8|1566.4|2704
1612954150000|2021-02-10 10:49:10|1567.4|1567|1567.6|1567.2|1567.6|1567.4|1567.4|1566.8|868
1612954170000|2021-02-10 10:49:30|1567.4|1567|1567.4|1567|1567.4|1567|1567.4|1567|1028
1612954200000|2021-02-10 10:50:00|1567.2|1566.8|1567.2|1566.8|1567.4|1566.8|1566.8|1566.6|4997
1612954210000|2021-02-10 10:50:10|1567|1567|1566.6|1566.4|1567|1567|1566.6|1566.4|709
1612954220000|2021-02-10 10:50:20|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|703
1612954240000|2021-02-10 10:50:40|1567|1566.6|1567.2|1566.8|1567.2|1566.8|1567|1566.6|1093
1612954250000|2021-02-10 10:50:50||1567||1566.8||1567||1566.8|4200
1612954260000|2021-02-10 10:51:00|1567.4|1567|1567.4|1566.8|1567.4|1567|1567.4|1566.8|678
1612954280000|2021-02-10 10:51:20|1567.2|1566.6|1567.4|1567|1567.4|1567.2|1566.8|1566.4|2263
1612954290000|2021-02-10 10:51:30|1567.2|1566.8|1567|1566.8|1567.2|1566.8|1567|1566.8|511
1612954300000|2021-02-10 10:51:40|||||||||300
1612954310000|2021-02-10 10:51:50|1566.8|1566.6|1567|1566.6|1567.2|1566.8|1566.8|1566.6|2456
1612954320000|2021-02-10 10:52:00||1566.8||1566.8||1566.8||1566.8|0
1612954330000|2021-02-10 10:52:10|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.6|1566.2|4065
1612954340000|2021-02-10 10:52:20|1567.2||1567.2||1567.2||1567.2||800
1612954350000|2021-02-10 10:52:30||1567||1567||1567||1567|108
1612954360000|2021-02-10 10:52:40|1567|1566.8|1566.8|1566.4|1567|1566.8|1566.8|1566.4|1495
1612954370000|2021-02-10 10:52:50|||||||||200
1612954380000|2021-02-10 10:53:00|1567|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.4|397
1612954400000|2021-02-10 10:53:20|1566.8|1566.4|1567|1566.8|1567|1566.8|1566.8|1566.4|779
1612954420000|2021-02-10 10:53:40|1566.8|1566.6|1567|1566.8|1567|1566.8|1566.8|1566.6|841
1612954430000|2021-02-10 10:53:50|||||||||63
1612954440000|2021-02-10 10:54:00|1567.2|1567|1568|1567.8|1568|1567.8|1567.2|1567|1777
1612954450000|2021-02-10 10:54:10|1568.2|1568|1568.2|1567.8|1568.2|1568|1568|1567.8|2208
1612954460000|2021-02-10 10:54:20|1568.4||1568.4||1568.4||1568.4||0
1612954480000|2021-02-10 10:54:40|1568.2||1568||1568.2||1568||0
1612954490000|2021-02-10 10:54:50|1568.2|1568|1568.4|1568|1568.4|1568|1568.2|1567.8|1232
1612954500000|2021-02-10 10:55:00|1568.2|1567.8|1568.4|1567.8|1568.4|1567.8|1568.2|1567.8|0
1612954510000|2021-02-10 10:55:10|1568.6|1568|1568.4|1568|1568.6|1568.2|1568.4|1568|5044
1612954530000|2021-02-10 10:55:30|1568.2|1568.2|1568.2|1567.8|1568.2|1568.2|1567.8|1567.4|5835
1612954540000|2021-02-10 10:55:40|1568.4|1568|1568.8|1568.2|1568.8|1568.2|1568.4|1568|100
1612954550000|2021-02-10 10:55:50|1568.6|1568.4|1569|1568.6|1569|1568.6|1568.6|1568.4|0
1612954580000|2021-02-10 10:56:20|1568.8|1568.8|1568.6|1568.4|1568.8|1568.8|1568.4|1568.2|1946
1612954590000|2021-02-10 10:56:30|1568.8|1568.6|1568.8|1568.4|1568.8|1568.6|1568.8|1568.4|224
1612954600000|2021-02-10 10:56:40|1568.6|1568.2|1568.4|1568.2|1568.6|1568.2|1568.4|1568.2|318
1612954610000|2021-02-10 10:56:50|1568.2|1568|1568.4|1568|1568.4|1568|1568|1567.8|7757
1612954620000|2021-02-10 10:57:00|1568.2|1568.2|1568.8|1568.4|1568.8|1568.4|1568.2|1568|4648
1612954640000|2021-02-10 10:57:20|1569|1568.8|1569.4|1569.2|1569.6|1569.2|1569|1568.6|280
1612954650000|2021-02-10 10:57:30|1569.6|1569|1569.2|1569|1569.6|1569|1569.2|1569|651
1612954660000|2021-02-10 10:57:40|1569.4|1568.8|1569|1568.8|1569.4|1568.8|1569|1568.8|2227
1612954670000|2021-02-10 10:57:50|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.4|514
1612954680000|2021-02-10 10:58:00|1569.2|1568.8|1569|1568.8|1569.4|1569|1569|1568.6|1098
1612954690000|2021-02-10 10:58:10|1569.2|1569|1569.4|1569|1569.4|1569|1569.2|1569|1989
1612954700000|2021-02-10 10:58:20|1569.2|1568.8|1569|1568.8|1569.2|1568.8|1568.8|1568.6|1516
1612954710000|2021-02-10 10:58:30|1569.2||1569.2||1569.2||1569.2||50
1612954720000|2021-02-10 10:58:40|1569.4|1569|1569.4|1569.2|1569.6|1569.4|1569.4|1568.8|7901
1612954730000|2021-02-10 10:58:50|1569.2|1569|1569.8|1569.6|1569.8|1569.6|1569.2|1569|56948
1612954740000|2021-02-10 10:59:00|1570|1569.4|1569.4|1569|1570|1569.4|1569.2|1568.8|6260
1612954750000|2021-02-10 10:59:10|1569.2|1568.8|1569.6|1569.4|1569.6|1569.4|1569.2|1568.8|2284
1612954760000|2021-02-10 10:59:20|1569.8|1569.6|1570|1569.6|1570|1569.8|1569.8|1569.6|428
1612954770000|2021-02-10 10:59:30|1569.8|1569.4|1569.6|1569.2|1570|1569.4|1569.6|1569.2|214
1612954780000|2021-02-10 10:59:40|1569.8|1569.6|1570|1569.6|1570|1569.6|1569.8|1569.6|3331
1612954790000|2021-02-10 10:59:50||1569.8||1569.6||1569.8||1569.6|910
1612954800000|2021-02-10 11:00:00|1569.8|1569.8|1569.6|1569.2|1569.8|1569.8|1569.6|1569.2|28463
1612954810000|2021-02-10 11:00:10|1569.4|1569.4|1569.6|1569.2|1570|1569.6|1569.4|1569.2|7217
1612954820000|2021-02-10 11:00:20|1569.4|1569|1569.2|1568.8|1569.6|1569.2|1569.2|1568.8|3591
1612954830000|2021-02-10 11:00:30|1569|1568.6|1569|1568.6|1569.2|1568.8|1568.8|1568.6|2225
1612954840000|2021-02-10 11:00:40|1568.8|1568.4|1568.6|1568.2|1569|1568.4|1568.6|1568.2|833
1612954870000|2021-02-10 11:01:10|1568.4|1568|1568|1567.8|1568.4|1568|1568|1567.6|706
1612954880000|2021-02-10 11:01:20|1568.2|1568|1567.6|1567.2|1568.2|1568|1567.6|1567.2|3094
1612954900000|2021-02-10 11:01:40|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.6|1567.2|1546
1612954910000|2021-02-10 11:01:50|1567.8||1567.8||1567.8||1567.8||0
1612954920000|2021-02-10 11:02:00|1567.6|1567.4|1567.8|1567.4|1567.8|1567.6|1567.4|1567.2|390
1612954930000|2021-02-10 11:02:10|1568|1567.6|1568.4|1568.2|1568.4|1568.2|1568|1567.6|333
1612954940000|2021-02-10 11:02:20|1568.6|1568.4|1569.2|1568.8|1569.2|1568.8|1568.6|1568.2|7590
1612954950000|2021-02-10 11:02:30|1569.4|1569|1569.2|1568.6|1569.6|1569.2|1569.2|1568.6|2867
1612954960000|2021-02-10 11:02:40|1569.4|1568.8|1569.4|1569|1569.4|1569.2|1569.4|1568.8|1236
1612954970000|2021-02-10 11:02:50|1569.6|1569.2|1569.8|1569.6|1570|1569.8|1569.6|1569.2|3270
1612954980000|2021-02-10 11:03:00|1569.6|1569.4|1570|1569.4|1570|1569.6|1569.6|1569.2|3001
1612954990000|2021-02-10 11:03:10|1570.2|1569.6|1570.4|1570|1570.4|1570.2|1570.2|1569.6|1471
1612955000000|2021-02-10 11:03:20|1570.2|1569.8|1569.2|1568.8|1570.2|1569.8|1569.2|1568.8|10717
1612955010000|2021-02-10 11:03:30|1569|1569|1569|1568.6|1569.4|1569|1569|1568.6|5889
1612955020000|2021-02-10 11:03:40|1569.2|1568.8|1569|1568.8|1569.2|1569|1569|1568.6|2700
1612955030000|2021-02-10 11:03:50|1569.2|1568.6|1569|1568.6|1569.2|1568.8|1569|1568.6|4323
1612955040000|2021-02-10 11:04:00|1568.8||1568.8||1568.8||1568.8||0
1612955050000|2021-02-10 11:04:10|1568.6|1568.4|1568.8|1568.6|1568.8|1568.6|1568.6|1568.2|5157
1612955060000|2021-02-10 11:04:20|1568.6|1568.4|1568|1567.6|1568.6|1568.4|1568|1567.6|3216
1612955070000|2021-02-10 11:04:30|1567.8|1567.4|1568|1567.6|1568|1567.8|1567.6|1567.4|1781
1612955080000|2021-02-10 11:04:40|1567.8||1568||1568||1567.8||1949
1612955090000|2021-02-10 11:04:50|1567.8||1567.8||1567.8||1567.8||0
1612955100000|2021-02-10 11:05:00|1567.6|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|1666
1612955110000|2021-02-10 11:05:10|1568|1567.6|1568|1567.6|1568|1567.6|1568|1567.4|0
1612955120000|2021-02-10 11:05:20|1568.2|1567.8|1568|1567.8|1568.2|1568|1568|1567.8|1531
1612955130000|2021-02-10 11:05:30|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.4|1567.2|2427
1612955140000|2021-02-10 11:05:40|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|17
1612955150000|2021-02-10 11:05:50|1567.4|1567|1567.4|1567|1567.4|1567.2|1567.4|1567|1816
1612955160000|2021-02-10 11:06:00|1567.2|1566.8|1567.6|1567.2|1567.6|1567.2|1567.2|1566.8|472
1612955170000|2021-02-10 11:06:10|1567.4|1567|1567|1566.6|1567.4|1567.2|1566.8|1566.6|1692
1612955180000|2021-02-10 11:06:20|1566.8|1566.8|1566.8|1566.6|1566.8|1566.8|1566.8|1566.6|504
1612955190000|2021-02-10 11:06:30|||||||||114
1612955200000|2021-02-10 11:06:40|1566.6|1566.4|1566.4|1566|1566.8|1566.4|1566.4|1566|5478
1612955210000|2021-02-10 11:06:50|1566.2|1565.8|1566|1565.8|1566.4|1566|1565.8|1565.6|14575
1612955220000|2021-02-10 11:07:00||1565.6||1565.6||1565.6||1565.6|1803
1612955250000|2021-02-10 11:07:30|1566.4|1565.8|1566.6|1566.2|1566.8|1566.2|1566.4|1565.6|5674
1612955260000|2021-02-10 11:07:40|1566.4|1566|1566|1565.8|1566.4|1566|1566|1565.8|8798
1612955270000|2021-02-10 11:07:50|1566.2|1565.6|1566.2|1565.8|1566.2|1565.8|1566|1565.6|0
1612955280000|2021-02-10 11:08:00|1566.4||1566.4||1566.4||1566.4||0
1612955290000|2021-02-10 11:08:10|1566.2|1566|1566.4|1566|1566.4|1566|1566|1566|0
1612955300000|2021-02-10 11:08:20|1566.6|1566.2|1566.6|1566.2|1566.8|1566.4|1566.6|1566.2|307
1612955310000|2021-02-10 11:08:30||1566.4||1566.2||1566.4||1566.2|1000
1612955320000|2021-02-10 11:08:40|1566.8|1566.4|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|287
1612955330000|2021-02-10 11:08:50|1567|1566.6|1567.2|1566.8|1567.2|1567|1566.8|1566.4|10914
1612955340000|2021-02-10 11:09:00|1567.4|1567|1567.2|1566.8|1567.4|1567.2|1567.2|1566.8|1682
1612955350000|2021-02-10 11:09:10|1567.4|1567|1567.4|1567.2|1567.6|1567.4|1567.2|1566.8|7445
1612955360000|2021-02-10 11:09:20|1567.6|1567.4|1568.4|1568|1568.4|1568|1567.6|1567.4|3880
1612955370000|2021-02-10 11:09:30|1568.6|1568.2|1568.6|1568.4|1569|1568.6|1568.4|1568.2|122
1612955380000|2021-02-10 11:09:40|1568.4|1568.2|1568.6|1568.2|1568.6|1568.2|1568.4|1568.2|424
1612955390000|2021-02-10 11:09:50|1568.4|1568|1568.4|1568|1568.4|1568|1568.4|1568|0
1612955400000|2021-02-10 11:10:00|1568.2||1568.4||1568.4||1568.2||0
1612955420000|2021-02-10 11:10:20|1568.2|1567.8|1568.2|1567.8|1568.4|1567.8|1568|1567.8|1168
1612955440000|2021-02-10 11:10:40|1568.4|1568|1568.4|1568|1568.8|1568.6|1568.4|1568|6502
1612955450000|2021-02-10 11:10:50|1568.2|1567.8|1568|1567.6|1568.2|1567.8|1567.8|1567.6|342
1612955460000|2021-02-10 11:11:00|1567.8||1568||1568||1567.8||32
1612955470000|2021-02-10 11:11:10|1568.2|1567.8|1568|1567.6|1568.2|1567.8|1567.8|1567.4|1373
1612955480000|2021-02-10 11:11:20|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.6|1064
1612955490000|2021-02-10 11:11:30|1568||1568||1568||1568||0
1612955510000|2021-02-10 11:11:50|1567.8|1567.6|1567.6|1567.4|1567.8|1567.6|1567.6|1567.4|344
1612955520000|2021-02-10 11:12:00|1567.4|1567.2|1567.4|1567.2|1567.6|1567.4|1566.8|1566.6|6490
1612955530000|2021-02-10 11:12:10|1567.2|1567|1567.4|1567|1567.4|1567|1567.2|1567|4103
1612955540000|2021-02-10 11:12:20|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567|1566.8|2146
1612955550000|2021-02-10 11:12:30|1567.4|1567|1567.2|1566.8|1567.4|1567|1567.2|1566.8|20
1612955560000|2021-02-10 11:12:40|1567.4|1567|1567.2|1567|1567.4|1567.2|1567.2|1567|395
1612955570000|2021-02-10 11:12:50|1567.6|1566.8|1567.8|1567.6|1568|1567.8|1567.4|1566.8|10545
1612955580000|2021-02-10 11:13:00|1568|1567.4|1567.8|1567.2|1568|1567.4|1567.8|1567.2|0
1612955600000|2021-02-10 11:13:20|1567.4|1567|1567.2|1566.8|1567.8|1567|1567|1566.8|2673
1612955610000|2021-02-10 11:13:30|1567|1566.6|1566.8|1566.4|1567|1566.6|1566.8|1566.4|58
1612955620000|2021-02-10 11:13:40|1567|1566.6|1567|1566.6|1567|1566.8|1567|1566.6|260
1612955630000|2021-02-10 11:13:50|1566.8||1566.8||1566.8||1566.8||0
1612955640000|2021-02-10 11:14:00|1567|1566.8|1567.8|1567.6|1567.8|1567.6|1567|1566.6|2126
1612955650000|2021-02-10 11:14:10|1568|1567.8|1568.2|1567.6|1568.2|1567.8|1568|1567.6|0
1612955660000|2021-02-10 11:14:20||1567.8||1567.6||1567.8||1567.6|0
1612955670000|2021-02-10 11:14:30|1568.4|1567.8|1568.2|1567.8|1568.4|1568|1568|1567.6|3378
1612955680000|2021-02-10 11:14:40|1568|1567.6|1568|1567.6|1568|1567.6|1567.8|1567.4|2098
1612955690000|2021-02-10 11:14:50|1567.8|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|616
1612955700000|2021-02-10 11:15:00|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1568.2|1567.8|248
1612955710000|2021-02-10 11:15:10|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.2|1568|1362
1612955720000|2021-02-10 11:15:20|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.6|1568|1204
1612955740000|2021-02-10 11:15:40|1568.4|1568|1568.4|1568|1568.4|1568|1568.2|1568|1097
1612955750000|2021-02-10 11:15:50|1568.6|1568.2|1568.6|1568.2|1568.6|1568.2|1568.6|1568|40
1612955760000|2021-02-10 11:16:00|1568.4|1568|1567.8|1567.6|1568.4|1568|1567.8|1567.4|4000
1612955770000|2021-02-10 11:16:10|1568|1567.4|1568|1567.4|1568|1567.4|1568|1567.4|0
1612955780000|2021-02-10 11:16:20|1567.8||1567.6||1567.8||1567.6||230
1612955790000|2021-02-10 11:16:30|1567.8|1567.6|1567.8|1567.6|1567.8|1567.6|1567.8|1567.6|0
1612955800000|2021-02-10 11:16:40|1567.6|1567.4|1567.6|1567.4|1568|1567.6|1567.6|1567.2|8630
1612955810000|2021-02-10 11:16:50|1567.8|1567.2|1567.6|1567.4|1567.8|1567.4|1567.4|1567.2|461
1612955820000|2021-02-10 11:17:00|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.6|1567.4|219
1612955840000|2021-02-10 11:17:20|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.2|1567|945
1612955850000|2021-02-10 11:17:30|1567.2|1566.8|1567.8|1567.4|1567.8|1567.4|1566.8|1566.6|4398
1612955860000|2021-02-10 11:17:40|1567.6|1567.2|1567.6|1567.4|1567.8|1567.4|1567.4|1567.2|553
1612955870000|2021-02-10 11:17:50|1567.8|1567.6|1567.4|1567|1568|1567.8|1567.4|1567|10057
1612955880000|2021-02-10 11:18:00|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|0
1612955890000|2021-02-10 11:18:10|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.4|1567|2302
1612955900000|2021-02-10 11:18:20|1567.4|1567|1567.6|1567|1567.6|1567.2|1567.4|1567|1201
1612955920000|2021-02-10 11:18:40||1567.2||1567.2||1567.4||1567.2|500
1612955930000|2021-02-10 11:18:50|1567.4||1567.6||1567.6||1567.4||0
1612955940000|2021-02-10 11:19:00|1567.4|1567|1567.2|1567|1567.4|1567|1567.2|1567|485
1612955950000|2021-02-10 11:19:10|1567.4||1567.4||1567.4||1567.4||0
1612955960000|2021-02-10 11:19:20|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1567|1566.6|865
1612955970000|2021-02-10 11:19:30|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|15
1612955980000|2021-02-10 11:19:40||1567||1566.8||1567||1566.8|0
1612955990000|2021-02-10 11:19:50|1567|1566.6|1566.8|1566.6|1567|1566.6|1566.8|1566.4|998
1612956000000|2021-02-10 11:20:00|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|1460
1612956010000|2021-02-10 11:20:10||1566.2||1566.2||1566.2||1566.2|0
1612956020000|2021-02-10 11:20:20|1566.6|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|500
1612956030000|2021-02-10 11:20:30|1566.4|1566|1566|1565.8|1566.4|1566|1566|1565.8|1132
1612956040000|2021-02-10 11:20:40|1566.2|1566|1566.2|1565.8|1566.4|1566.2|1566|1565.8|2624
1612956050000|2021-02-10 11:20:50|1566|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.6|225
1612956070000|2021-02-10 11:21:10|1565.8||1565.8||1565.8||1565.8||25
1612956080000|2021-02-10 11:21:20|1566|1565.4|1566|1565.6|1566|1565.8|1566|1565.4|224
1612956090000|2021-02-10 11:21:30||1565.4||1565.4||1565.4||1565.4|0
1612956100000|2021-02-10 11:21:40|1565.8|1565.6|1565.8|1565.4|1565.8|1565.6|1565.8|1565.4|154
1612956110000|2021-02-10 11:21:50|1565.6|1565.2|1565.8|1565.4|1565.8|1565.4|1565.6|1565.2|1693
1612956120000|2021-02-10 11:22:00|1565.6|1565.2|1565.4|1565.2|1565.6|1565.2|1565.4|1565.2|1305
1612956130000|2021-02-10 11:22:10|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|416
1612956140000|2021-02-10 11:22:20|1565.4|1565.2|1565.4|1565.2|1565.4|1565.2|1565|1564.6|21702
1612956150000|2021-02-10 11:22:30|1565.2|1564.8|1565|1564.6|1565.2|1565|1564.8|1564.6|5238
1612956160000|2021-02-10 11:22:40|1565.2|1564.8|1565|1564.6|1565.2|1565|1565|1564.6|2604
1612956170000|2021-02-10 11:22:50|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|200
1612956180000|2021-02-10 11:23:00|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|600
1612956190000|2021-02-10 11:23:10|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.6|616
1612956200000|2021-02-10 11:23:20|1565||1565||1565||1565||0
1612956210000|2021-02-10 11:23:30|1565.2|1565|1564.6|1564.2|1565.2|1565|1564.6|1564.2|5327
1612956220000|2021-02-10 11:23:40|1564.8|1564.4|1565|1564.6|1565.2|1564.8|1564.6|1564.2|3465
1612956230000|2021-02-10 11:23:50|1565.2|1564.8|1565.4|1565|1565.8|1565.4|1565.2|1564.8|2032
1612956240000|2021-02-10 11:24:00|1565.2|1564.8|1564.8|1564.4|1565.2|1564.8|1564.8|1564.4|2209
1612956250000|2021-02-10 11:24:10|1565|1564.6|1565|1564.4|1565|1564.8|1564.8|1564.4|190
1612956270000|2021-02-10 11:24:30|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.8|1564.6|128
1612956280000|2021-02-10 11:24:40|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565.2|1564.8|72
1612956290000|2021-02-10 11:24:50|1565.4|1565|1565.4|1565|1565.4|1565.2|1565.4|1565|0
1612956300000|2021-02-10 11:25:00|1565.6|1565.2|1565.2|1565|1565.6|1565.4|1565.2|1565|668
1612956310000|2021-02-10 11:25:10|1565|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.8|606
1612956320000|2021-02-10 11:25:20|1565.4|1565|1565.2|1564.8|1565.4|1565.2|1565.2|1564.8|1870
1612956330000|2021-02-10 11:25:30|1565.4|1564.6|1564.8|1564.4|1565.4|1564.6|1564.8|1564.4|1828
1612956340000|2021-02-10 11:25:40|1565|1564.6|1564.8|1564.6|1565|1564.8|1564.8|1564.4|2150
1612956350000|2021-02-10 11:25:50|1565|1564.4|1566.2|1565.8|1566.2|1565.8|1564.8|1564.4|9750
1612956360000|2021-02-10 11:26:00|1566.4|1566|1566.6|1566.2|1566.6|1566.2|1566.4|1566|0
1612956370000|2021-02-10 11:26:10|1566.4|1566|1566|1565.4|1566.4|1566|1566|1565.4|1941
1612956380000|2021-02-10 11:26:20|1565.8|1565.2|1566.2|1565.8|1566.2|1565.8|1565.4|1565|14028
1612956390000|2021-02-10 11:26:30|1566|1565.6|1566|1565.6|1566|1565.6|1566|1565.6|202
1612956400000|2021-02-10 11:26:40|1565.8|1565.4|1565.8|1565.6|1566.2|1565.8|1565.6|1565.4|4696
1612956410000|2021-02-10 11:26:50|1565.6|1565.4|1565.4|1565|1565.6|1565.4|1565.4|1565|3934
1612956420000|2021-02-10 11:27:00|1565.2|1565.2|1565.2|1564.8|1565.2|1565.2|1564.8|1564.2|9621
1612956440000|2021-02-10 11:27:20|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|2707
1612956450000|2021-02-10 11:27:30|1564.6|1564.2|1564.6|1564|1564.6|1564.4|1564.6|1564|100
1612956460000|2021-02-10 11:27:40|1564.8|1564.2|1564.8|1564.4|1564.8|1564.6|1564.6|1564.2|3554
1612956470000|2021-02-10 11:27:50|1564.6|1564.2|1564.6|1564.2|1564.6|1564.4|1564.4|1564|60
1612956480000|2021-02-10 11:28:00||1564||1564.2||1564.2||1564|0
1612956490000|2021-02-10 11:28:10|1564.4|1564|1564.6|1564.2|1564.6|1564.2|1564.4|1564|0
1612956500000|2021-02-10 11:28:20|1564.8|1564.4|1564.6|1564.2|1564.8|1564.6|1564.4|1564|2129
1612956510000|2021-02-10 11:28:30|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.8|1564.4|2622
1612956520000|2021-02-10 11:28:40|1565.2||1565.2||1565.2||1565.2||0
1612956530000|2021-02-10 11:28:50|1565|1564.8|1565|1564.4|1565|1564.8|1564.8|1564.4|1188
1612956540000|2021-02-10 11:29:00|1564.8|1564.2|1564.6|1564.2|1564.8|1564.2|1564.4|1564|5
1612956550000|2021-02-10 11:29:10|1564.4|1564|1564|1563.6|1564.6|1564.2|1564|1563.6|13049
1612956560000|2021-02-10 11:29:20|1563.8|1563.8|1564|1563.8|1564|1563.8|1563.8|1563.8|2
1612956570000|2021-02-10 11:29:30|1563.8|1563.6|1563.8|1563.6|1564|1563.6|1563.8|1563.6|1000
1612956580000|2021-02-10 11:29:40|1564|1563.8|1563.8|1563.4|1564|1563.8|1563.6|1563.2|5878
1612956590000|2021-02-10 11:29:50|1563.6|1563.2|1563.4|1563.2|1563.6|1563.2|1563.4|1563.2|1513
1612956600000|2021-02-10 11:30:00|1563.2|1563|1563.8|1563.4|1563.8|1563.6|1563.2|1563|4412
1612956620000|2021-02-10 11:30:20|1564|1563.6|1564|1563.6|1564|1563.8|1564|1563.4|100
1612956630000|2021-02-10 11:30:30|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.4|1563.2|5050
1612956640000|2021-02-10 11:30:40|1563.6|1563.2|1563.6|1563.2|1563.8|1563.2|1563.6|1563.2|936
1612956650000|2021-02-10 11:30:50|1563.8|1563.4|1564.4|1564|1564.4|1564.2|1563.8|1563.2|3542
1612956660000|2021-02-10 11:31:00|1564.2||1564.4||1564.4||1564.2||1650
1612956670000|2021-02-10 11:31:10|1564.6|1564.2|1564.4|1563.8|1564.6|1564.2|1564.4|1563.8|600
1612956680000|2021-02-10 11:31:20|1564.2|1564|1564.2|1564|1564.2|1564|1564|1564|278
1612956690000|2021-02-10 11:31:30|1564.4|1563.8|1564.4|1564|1564.4|1564|1564.4|1563.8|0
1612956700000|2021-02-10 11:31:40|1564.2||1564.2||1564.2||1564.2||0
1612956710000|2021-02-10 11:31:50|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.4|1564|61
1612956730000|2021-02-10 11:32:10|1564.6|1564.2|1565|1564.4|1565|1564.6|1564.6|1564.2|729
1612956740000|2021-02-10 11:32:20|1564.8||1564.8||1564.8||1564.8||0
1612956750000|2021-02-10 11:32:30|1565|1564.6|1565.4|1565|1565.4|1565|1565|1564.4|327
1612956760000|2021-02-10 11:32:40|1565.6|1565.2|1565.6|1565.4|1565.8|1565.4|1565.4|1565.2|0
1612956770000|2021-02-10 11:32:50||1565.2||1565.2||1565.2||1565.2|0
1612956780000|2021-02-10 11:33:00||1565.4||1565.2||1565.4||1565.2|0
1612956790000|2021-02-10 11:33:10|1565.4|1565|1565.2|1564.8|1565.4|1565|1565.2|1564.8|476
1612956800000|2021-02-10 11:33:20|1565.4|1565|1565.2|1565|1565.4|1565|1565.2|1565|305
1612956810000|2021-02-10 11:33:30|1565.4||1565.4||1565.4||1565.4||500
1612956840000|2021-02-10 11:34:00||1565.2||1565.2||1565.2||1565|0
1612956850000|2021-02-10 11:34:10|1565.6|1565.4|1565.8|1565.4|1565.8|1565.6|1565.6|1565.4|3048
1612956860000|2021-02-10 11:34:20|1565.6|1565.2|1565.6|1565.2|1565.8|1565.4|1565.4|1565|758
1612956870000|2021-02-10 11:34:30|1565.4|1565|1565.4|1565|1565.4|1565|1565.4|1565|0
1612956900000|2021-02-10 11:35:00|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|2382
1612956910000|2021-02-10 11:35:10|1564.8|1564.4|1564.6|1564.2|1564.8|1564.4|1564.4|1564|7582
1612956920000|2021-02-10 11:35:20|1564.4|1564|1564.4|1564|1564.4|1564|1564.2|1564|0
1612956940000|2021-02-10 11:35:40|1564.6|1564.2|1565|1564.4|1565|1564.8|1564.6|1564|14894
1612956960000|2021-02-10 11:36:00|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.8|1564.4|1260
1612956970000|2021-02-10 11:36:10|1564.8|1564.4|1564.6|1564.4|1565|1564.6|1564.6|1564.2|3640
1612956980000|2021-02-10 11:36:20|1564.8|1564.2|1563.8|1563.4|1564.8|1564.2|1563.8|1563.4|7264
1612956990000|2021-02-10 11:36:30|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.6|1563.2|0
1612957000000|2021-02-10 11:36:40|1563.8|1563.4|1563.6|1563.4|1563.8|1563.4|1563.6|1563.2|7661
1612957010000|2021-02-10 11:36:50|1563.8|1563.2|1563.8|1563.4|1563.8|1563.4|1563.8|1563.2|110
1612957020000|2021-02-10 11:37:00|1563.6|1563.2|1563|1562.6|1563.8|1563.2|1563|1562.6|1309
1612957030000|2021-02-10 11:37:10|1562.8|1562.4|1562.6|1562.2|1562.8|1562.4|1562.6|1562.2|512
1612957040000|2021-02-10 11:37:20|1562.4|1562|1562.4|1562|1562.4|1562|1562.2|1562|154
1612957050000|2021-02-10 11:37:30||1562.2||1562||1562.2||1562|0
1612957060000|2021-02-10 11:37:40||1562.2||1562.2||1562.2||1562.2|197
1612957070000|2021-02-10 11:37:50|1562.2|1562|1562.4|1562.2|1562.4|1562.2|1562.2|1562|862
1612957080000|2021-02-10 11:38:00|1562.2|1562|1562.2|1562|1562.2|1562|1562.2|1562|1083
1612957090000|2021-02-10 11:38:10|1562.4||1562.4||1562.4||1562.4||0
1612957110000|2021-02-10 11:38:30|1562.2|1561.8|1562.6|1562|1563|1562.6|1562|1561.8|18295
1612957120000|2021-02-10 11:38:40|1562.4|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562.2|0
1612957130000|2021-02-10 11:38:50||1562.4||1562.4||1562.4||1562.4|0
1612957140000|2021-02-10 11:39:00|1562.4|1562.2|1562|1561.6|1562.6|1562.2|1561.8|1561.6|3858
1612957160000|2021-02-10 11:39:20|1561.8|1561.4|1561.6|1561.4|1562|1561.4|1561.6|1561.4|1620
1612957170000|2021-02-10 11:39:30|1561.4|1561.2|1561.4|1561|1561.6|1561.2|1561.4|1561|1816
1612957180000|2021-02-10 11:39:40||1561.2||1561.2||1561.2||1561.2|1025
1612957190000|2021-02-10 11:39:50||1561||1561||1561||1561|0
1612957200000|2021-02-10 11:40:00|1561.2||1561.2||1561.2||1561.2||0
1612957220000|2021-02-10 11:40:20|1561|1560.8|1560.8|1560.6|1561|1560.8|1560.8|1560.6|7075
1612957230000|2021-02-10 11:40:30|1560.6|1560.4|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|257
1612957250000|2021-02-10 11:40:50||1560.2||1560.4||1560.4||1560.2|1952
1612957260000|2021-02-10 11:41:00|1560.4|1560.2|1559.8|1559.6|1560.4|1560.2|1559.8|1559.6|27971
1612957270000|2021-02-10 11:41:10|1559.6|1559.4|1559|1558.6|1559.6|1559.4|1559|1558.6|2270
1612957280000|2021-02-10 11:41:20|1558.8|1558.8|1559.4|1559.2|1559.8|1559.4|1558.8|1558.6|1905
1612957290000|2021-02-10 11:41:30|1559.2|1559|1559.6|1559.2|1559.6|1559.2|1559.2|1559|937
1612957300000|2021-02-10 11:41:40|1559.4|1559|1559.2|1558.8|1559.6|1559|1559.2|1558.8|2458
1612957310000|2021-02-10 11:41:50|1559|1559|1559.2|1559|1559.2|1559|1559|1558.8|2733
1612957320000|2021-02-10 11:42:00|1559.4|1559.2|1559.6|1559.2|1559.6|1559.2|1559.4|1559|572
1612957330000|2021-02-10 11:42:10|1559.4|1559|1559|1558.6|1559.4|1559|1559|1558.6|698
1612957340000|2021-02-10 11:42:20|1558.8|1558.8|1559.8|1559.6|1559.8|1559.6|1558.8|1558.8|3390
1612957350000|2021-02-10 11:42:30|1559.6|1559.2|1559|1558.8|1559.6|1559.4|1559|1558.8|476
1612957360000|2021-02-10 11:42:40|1558.8|1558.6|1559|1558.6|1559|1558.8|1558.8|1558.6|682
1612957370000|2021-02-10 11:42:50||1558.8||1558.6||1558.8||1558.6|200
1612957380000|2021-02-10 11:43:00|1558.8|1558.4|1558.8|1558.6|1558.8|1558.6|1558.6|1558.4|2018
1612957390000|2021-02-10 11:43:10|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|3268
1612957400000|2021-02-10 11:43:20|1558.4|1558.2|1558.8|1558.4|1558.8|1558.4|1558.4|1558.2|2070
1612957410000|2021-02-10 11:43:30|1559|1558.6|1558.8|1558.4|1559|1558.8|1558.4|1558.2|2135
1612957420000|2021-02-10 11:43:40|1558.6|1558.2|1558.4|1558.2|1558.6|1558.4|1558.4|1558.2|2245
1612957440000|2021-02-10 11:44:00|1558.6|1558.4|1558.8|1558.2|1558.8|1558.6|1558.2|1557.8|10067
1612957450000|2021-02-10 11:44:10|1559|1558.4|1559.2|1558.8|1559.6|1559.2|1559|1558.4|3514
1612957460000|2021-02-10 11:44:20|1559|1558.6|1558.8|1558.6|1559.2|1558.8|1558.8|1558.6|1131
1612957470000|2021-02-10 11:44:30|1558.6|1558.4|1558|1557.8|1558.6|1558.4|1558|1557.8|2351
1612957480000|2021-02-10 11:44:40|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.2|1557|5396
1612957490000|2021-02-10 11:44:50|1558|1557.6|1558.6|1558.2|1558.8|1558.6|1557.8|1557.6|17382
1612957500000|2021-02-10 11:45:00|1558.4|1558|1558|1557.4|1558.6|1558|1558|1557.4|1873
1612957510000|2021-02-10 11:45:10|1557.8|1557.2|1557.4|1557.2|1557.8|1557.2|1557.4|1557.2|4618
1612957520000|2021-02-10 11:45:20|1557.6|1557.4|1557.8|1557.4|1557.8|1557.4|1557.6|1557.4|1390
1612957530000|2021-02-10 11:45:30|1558|1557.6|1559|1558.8|1559|1558.8|1558|1557.4|9874
1612957540000|2021-02-10 11:45:40|1559.2|1559|1559.2|1558.6|1559.4|1559|1559.2|1558.6|12312
1612957550000|2021-02-10 11:45:50|1559|1558.4|1558.6|1558.4|1559|1558.6|1558.6|1558.4|0
1612957560000|2021-02-10 11:46:00|1558.4|1558.2|1558.4|1558|1558.6|1558.2|1558.4|1558|3729
1612957570000|2021-02-10 11:46:10|1558.2|1557.8|1557.6|1557.4|1558.4|1557.8|1557.6|1557.4|4123
1612957580000|2021-02-10 11:46:20|1557.8|1557.2|1557.4|1557.2|1557.8|1557.4|1557.4|1557.2|2771
1612957590000|2021-02-10 11:46:30|1557.6|1557.4|1557.6|1557.2|1557.8|1557.4|1557.6|1557.2|1277
1612957600000|2021-02-10 11:46:40|1557.8|1557.4|1557|1556.4|1557.8|1557.6|1556.8|1556.4|6001
1612957610000|2021-02-10 11:46:50|1556.8|1556.6|1556.6|1556.2|1556.8|1556.6|1556.4|1556|7939
1612957620000|2021-02-10 11:47:00|1556.8|1556.4|1556.4|1556.2|1557|1556.6|1556.4|1556|2700
1612957630000|2021-02-10 11:47:10|1556.6|1556.4|1556.8|1556.4|1556.8|1556.6|1556.6|1556.4|1565
1612957640000|2021-02-10 11:47:20|1556.6|1556.6|1556.8|1556.4|1556.8|1556.6|1556.4|1556.2|6496
1612957650000|2021-02-10 11:47:30|1556.6|1556.6|1556|1555.6|1557.2|1556.8|1555.8|1555.4|60420
1612957660000|2021-02-10 11:47:40|1555.8|1555.4|1556|1555.6|1556.2|1555.8|1555.6|1555.4|7831
1612957670000|2021-02-10 11:47:50|1555.8|1555.2|1555.2|1554.8|1555.8|1555.6|1554.8|1554.4|46806
1612957680000|2021-02-10 11:48:00|1555|1554.6|1555.4|1555|1555.6|1555.2|1554.8|1554.4|13801
1612957690000|2021-02-10 11:48:10|1555.6|1554.8|1555|1554.8|1555.6|1555.2|1554.8|1554.4|8205
1612957700000|2021-02-10 11:48:20|1555.2|1555|1555.4|1554.8|1555.4|1555|1555.2|1554.8|2388
1612957710000|2021-02-10 11:48:30|1555.6|1555|1557|1556.6|1557|1556.8|1555.6|1555|21166
1612957720000|2021-02-10 11:48:40|1557.2|1556.8|1556.8|1556.6|1557.2|1557|1556.8|1556.6|4432
1612957730000|2021-02-10 11:48:50|1557||1557||1557.2||1556.8||114
1612957740000|2021-02-10 11:49:00|1556.8|1556.4|1556.4|1556.2|1557|1556.6|1556.4|1556.2|5080
1612957750000|2021-02-10 11:49:10|1556.6|1556.4|1556.8|1556.4|1556.8|1556.6|1556.6|1556.4|503
1612957760000|2021-02-10 11:49:20|1556.6|1556.2|1556|1555.8|1556.6|1556.2|1556|1555.8|2406
1612957770000|2021-02-10 11:49:30|1556.2|1556|1556.2|1555.8|1556.2|1556|1556|1555.8|801
1612957780000|2021-02-10 11:49:40|1556.4|1556|1556.4|1556|1556.4|1556|1556.4|1556|1340
1612957790000|2021-02-10 11:49:50|1556.2|1555.8|1556.2|1555.8|1556.4|1555.8|1556.2|1555.8|969
1612957800000|2021-02-10 11:50:00|1556.4|1556|1556.2|1555.8|1556.4|1556|1556|1555.8|2925
1612957810000|2021-02-10 11:50:10|1556|1555.6|1556|1555.6|1556.2|1555.8|1555.8|1555.6|3190
1612957830000|2021-02-10 11:50:30|1555.8|1555.4|1555.4|1555|1555.8|1555.4|1555.2|1555|2536
1612957840000|2021-02-10 11:50:40|1555.6|1555.2|1555.6|1555.2|1555.6|1555.2|1555.4|1555.2|347
1612957850000|2021-02-10 11:50:50|1555.4|1555|1555.8|1555.4|1556|1555.6|1555.4|1555|3281
1612957860000|2021-02-10 11:51:00|1556|1555.6|1556.8|1556.4|1557|1556.6|1555.8|1555.4|3930
1612957870000|2021-02-10 11:51:10|1557|1556.6|1557|1556.6|1557|1556.8|1557|1556.4|683
1612957880000|2021-02-10 11:51:20|1557.2||1557||1557.2||1557||0
1612957890000|2021-02-10 11:51:30|1556.8|1556.4|1557.4|1556.8|1557.4|1557.2|1556.6|1556.2|9462
1612957900000|2021-02-10 11:51:40|1557.2|1557|1556.8|1556.6|1557.4|1557|1556.8|1556.6|1927
1612957910000|2021-02-10 11:51:50|1556.6|1556.4|1557.4|1557|1557.4|1557.2|1556.6|1556.4|2694
1612957920000|2021-02-10 11:52:00|1557.6|1557.2|1558|1557.6|1558|1557.6|1557.6|1557.2|1061
1612957930000|2021-02-10 11:52:10|1558.2|1557.8|1558.8|1558.2|1558.8|1558.4|1558.2|1557.8|2222
1612957940000|2021-02-10 11:52:20|1559|1558.4|1559|1558.6|1559|1558.6|1559|1558.4|53
1612957950000|2021-02-10 11:52:30|1558.8|1558.8|1558.8|1558.4|1558.8|1558.8|1558.8|1558.4|1216
1612957970000|2021-02-10 11:52:50|1559|1558.6|1559.4|1559|1559.4|1559|1558.8|1558.4|1728
1612957980000|2021-02-10 11:53:00|1559.6|1559.2|1558.8|1558.6|1559.6|1559.2|1558.8|1558.6|649
1612957990000|2021-02-10 11:53:10|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.4|1558.2|1748
1612958000000|2021-02-10 11:53:20|1558.4|1558.2|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|0
1612958010000|2021-02-10 11:53:30|1558.4|1558|1558.4|1558|1558.6|1558.2|1558.2|1558|5963
1612958020000|2021-02-10 11:53:40|1558.2|1557.8|1558|1557.8|1558.4|1557.8|1558|1557.8|2504
1612958030000|2021-02-10 11:53:50|1558.2|1558|1558.6|1558.2|1558.6|1558.2|1558.2|1557.8|843
1612958040000|2021-02-10 11:54:00|1558.8|1558.4|1558.8|1558.6|1558.8|1558.6|1558.4|1558.2|4787
1612958050000|2021-02-10 11:54:10|1559|1558.4|1558.2|1558|1559|1558.4|1558|1557.8|4314
1612958060000|2021-02-10 11:54:20|1558|1557.8|1558.2|1557.6|1558.2|1558|1557.4|1557.2|11110
1612958070000|2021-02-10 11:54:30|1558.4|1557.8|1559.6|1559|1559.6|1559|1558.4|1557.8|4729
1612958100000|2021-02-10 11:55:00|1559.4||1559.4||1559.4||1559.4||0
1612958110000|2021-02-10 11:55:10|1559.2|1558.8|1559.2|1558.6|1559.2|1558.8|1558.6|1558.4|3729
1612958120000|2021-02-10 11:55:20|1559.4|1558.8|1559.8|1559.2|1560|1559.6|1559.4|1558.8|3261
1612958130000|2021-02-10 11:55:30|1559.6|1559|1558.8|1558.4|1559.6|1559|1558.6|1558.4|5949
1612958140000|2021-02-10 11:55:40|1558.6|1558.6|1558|1557.4|1558.8|1558.6|1558|1557.4|6811
1612958150000|2021-02-10 11:55:50|1557.8|1557.2|1557.4|1557.2|1558|1557.6|1557.4|1557.2|8322
1612958160000|2021-02-10 11:56:00|1557.6|1557.4|1558|1557.4|1558|1557.8|1557.6|1557.2|4637
1612958170000|2021-02-10 11:56:10|1558.2|1557.6|1557.8|1557.2|1558.2|1557.6|1557.6|1557.2|3127
1612958180000|2021-02-10 11:56:20|1557.6|1557.4|1557.8|1557.2|1557.8|1557.4|1557.6|1557.2|196
1612958190000|2021-02-10 11:56:30|1557.6|1557.4|1558|1557.6|1558|1557.6|1557.6|1557.2|553
1612958200000|2021-02-10 11:56:40|1558.2|1557.8|1558.4|1558|1558.4|1558|1558.2|1557.8|0
1612958210000|2021-02-10 11:56:50|1558.8|1558.2|1559.2|1558.8|1559.2|1559|1558.8|1558|13836
1612958220000|2021-02-10 11:57:00|1559|1558.6|1559|1558.4|1559.2|1558.6|1558.8|1558.4|200
1612958230000|2021-02-10 11:57:10|1559.2|1558.6|1559.4|1559|1559.4|1559|1559.2|1558.4|130
1612958240000|2021-02-10 11:57:20|1559.6|1559.2|1559.8|1559.4|1559.8|1559.6|1559.6|1559.2|200
1612958250000|2021-02-10 11:57:30|1559.6|1559.6|1559.2|1559|1559.6|1559.6|1559.2|1559|2051
1612958260000|2021-02-10 11:57:40|1559|1558.8|1559|1558.8|1559.2|1558.8|1559|1558.8|6318
1612958270000|2021-02-10 11:57:50|1559.2|1559|1559|1558.8|1559.2|1559|1559|1558.8|969
1612958280000|2021-02-10 11:58:00|1559.2|1559|1559.6|1559.2|1559.6|1559.2|1559.2|1558.8|6358
1612958290000|2021-02-10 11:58:10||1559.4||1559||1559.4||1559|77
1612958300000|2021-02-10 11:58:20|1559.4|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1559.2|3576
1612958310000|2021-02-10 11:58:30|1559.8|1559.4|1560|1559.6|1560|1559.6|1559.8|1559.4|1998
1612958320000|2021-02-10 11:58:40|1559.8|1559.4|1559.8|1559.4|1560|1559.6|1559.8|1559.4|922
1612958330000|2021-02-10 11:58:50|1560|1559.6|1560|1559.6|1560|1559.6|1560|1559.6|1900
1612958340000|2021-02-10 11:59:00|1559.8|1559.4|1560.4|1560|1560.4|1560|1559.8|1559.4|901
1612958350000|2021-02-10 11:59:10|1560.6|1560.2|1560.8|1560.4|1560.8|1560.4|1560.4|1560.2|321
1612958360000|2021-02-10 11:59:20|1560.6|1560.2|1560.4|1560.2|1560.8|1560.2|1560.4|1560.2|775
1612958370000|2021-02-10 11:59:30|1560.6||1560.6||1560.6||1560.6||0
1612958380000|2021-02-10 11:59:40|1560.8||1560.6||1560.8||1560.6||0
1612958390000|2021-02-10 11:59:50|1560.4|1560.4|1559.6|1559.4|1560.8|1560.4|1559.6|1559.4|11806
1612958400000|2021-02-10 12:00:00|1559.4|1559.2|1560.4|1560|1560.4|1560|1559.2|1559|1725
1612958410000|2021-02-10 12:00:10|1560.2|1559.8|1561.4|1560.8|1561.4|1561.2|1560.2|1559.8|2025
1612958420000|2021-02-10 12:00:20|1561.6|1561.2|1561.8|1561.4|1561.8|1561.6|1561.6|1560.8|1641
1612958430000|2021-02-10 12:00:30|1561.6|1561.2|1561.4|1561|1561.6|1561.2|1561.4|1561|1820
1612958440000|2021-02-10 12:00:40|1561.2|1561.2|1561.8|1561.4|1561.8|1561.4|1561.2|1561|1631
1612958450000|2021-02-10 12:00:50|1562|1561.6|1562.4|1562|1562.6|1562.2|1562|1561.6|0
1612958460000|2021-02-10 12:01:00|1562.2|1561.8|1562.2|1561.8|1562.2|1562|1562|1561.8|264
1612958470000|2021-02-10 12:01:10|1562|1561.6|1561.6|1561.2|1562.2|1561.6|1561.4|1561.2|2054
1612958480000|2021-02-10 12:01:20|1561.4|1561|1561|1560.6|1561.6|1561|1560.8|1560.4|3788
1612958490000|2021-02-10 12:01:30|1560.8|1560.4|1561|1560.6|1561|1560.6|1560.8|1560.4|20
1612958500000|2021-02-10 12:01:40|1561.2|1560.8|1561.4|1561|1561.4|1561|1561.2|1560.8|2147
1612958510000|2021-02-10 12:01:50|1561.2|1560.8|1561.2|1560.8|1561.4|1561|1561|1560.6|1996
1612958520000|2021-02-10 12:02:00|1561.4|1561|1561.6|1561.2|1561.6|1561.2|1561.4|1561|44
1612958530000|2021-02-10 12:02:10|1561.8||1561.8||1561.8||1561.8||0
1612958540000|2021-02-10 12:02:20|1562|1561.4|1561.8|1561.4|1562|1561.8|1561.8|1561.4|463
1612958550000|2021-02-10 12:02:30|1562|1561.6|1562.2|1561.6|1562.2|1561.8|1562|1561.4|66
1612958560000|2021-02-10 12:02:40|1562|1561.4|1561.8|1561.2|1562|1561.6|1561.4|1561.2|4043
1612958570000|2021-02-10 12:02:50||1561.4||1561.4||1561.4||1561.4|0
1612958580000|2021-02-10 12:03:00|||||||||25
1612958590000|2021-02-10 12:03:10|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.6|1561.4|1050
1612958600000|2021-02-10 12:03:20|1561.6|1561.2|1561.4|1561.2|1561.8|1561.4|1561.2|1561|9798
1612958610000|2021-02-10 12:03:30|1561.6|1561.4|1562.4|1562|1562.6|1562.2|1561.6|1561.2|5698
1612958620000|2021-02-10 12:03:40|1562.2|1562.2|1562.4|1562|1562.4|1562.2|1562.2|1562|499
1612958640000|2021-02-10 12:04:00|1562.6|1562.2|1563.6|1563.2|1563.6|1563.2|1562.6|1562.2|1664
1612958650000|2021-02-10 12:04:10|1563.8|1563.4|1563.6|1563.2|1563.8|1563.4|1563.4|1563.2|1656
1612958660000|2021-02-10 12:04:20|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.4|1563|1207
1612958670000|2021-02-10 12:04:30|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.8|1563.4|0
1612958680000|2021-02-10 12:04:40|1563.8|1563.4|1563.4|1563|1564|1563.4|1563.4|1563|2020
1612958690000|2021-02-10 12:04:50|1563.2||1563.4||1563.4||1563.2||1520
1612958700000|2021-02-10 12:05:00|1563.2|1562.8|1562.6|1562.2|1563.4|1562.8|1562.4|1562|24461
1612958710000|2021-02-10 12:05:10|1562.4|1562|1562.2|1562|1562.4|1562.2|1562.2|1562|41
1612958720000|2021-02-10 12:05:20|1562.4|1561.8|1561.6|1561|1562.4|1561.8|1561.4|1561|25499
1612958730000|2021-02-10 12:05:30|1561.8|1561.2|1562.2|1561.6|1562.2|1562|1561.6|1561|6746
1612958740000|2021-02-10 12:05:40|1562|1561.8|1562.2|1562|1562.2|1562|1561.8|1561.6|2455
1612958750000|2021-02-10 12:05:50|1562.4|1562.2|1562.6|1562.2|1562.6|1562.2|1562.2|1562.2|11509
1612958760000|2021-02-10 12:06:00|1562.8|1562.4|1563|1562.6|1563.2|1562.6|1562.8|1562.4|132
1612958770000|2021-02-10 12:06:10|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|1562.6|1562.4|445
1612958780000|2021-02-10 12:06:20|1562.6|1562.2|1563.2|1562.8|1563.2|1562.8|1562.4|1562.2|2873
1612958790000|2021-02-10 12:06:30|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.4|1563|0
1612958800000|2021-02-10 12:06:40|1563.8|1563.4|1563.4|1563.2|1563.8|1563.6|1563.4|1563.2|638
1612958810000|2021-02-10 12:06:50|1563.6||1563.6||1563.6||1563.6||182
1612958820000|2021-02-10 12:07:00|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|30
1612958830000|2021-02-10 12:07:10|1564||1563.8||1564||1563.8||0
1612958840000|2021-02-10 12:07:20|1564||1564||1564||1564||0
1612958850000|2021-02-10 12:07:30|1563.8||1563.8||1563.8||1563.8||0
1612958860000|2021-02-10 12:07:40|1564|1563.6|1563.8|1563.4|1564|1563.8|1563.6|1563.4|3351
1612958880000|2021-02-10 12:08:00|1563.6|1563.2|1563.4|1563|1563.8|1563.4|1563.4|1563|7627
1612958890000|2021-02-10 12:08:10|1563.6|1563.2|1564|1563.4|1564|1563.4|1563.4|1563.2|143
1612958900000|2021-02-10 12:08:20|1563.8|1563.6|1563.8|1563.4|1564|1563.6|1563.8|1563.4|1415
1612958920000|2021-02-10 12:08:40||1563.6||1563.6||1563.6||1563.6|0
1612958930000|2021-02-10 12:08:50|1564|1563.8|1564|1563.6|1564|1563.8|1564|1563.6|1287
1612958940000|2021-02-10 12:09:00|1563.8|1563.8|1564|1563.6|1564|1563.8|1563.8|1563.6|200
1612958950000|2021-02-10 12:09:10|1564.2|1563.8|1564.8|1564.4|1564.8|1564.4|1564.2|1563.6|13034
1612958960000|2021-02-10 12:09:20|1564.6||1564.8||1564.8||1564.6||0
1612958980000|2021-02-10 12:09:40|1564.6||1564.6||1564.6||1564.6||194
1612958990000|2021-02-10 12:09:50|1564.4|1564.2|1564.8|1564.4|1564.8|1564.4|1564.2|1564|3241
1612959000000|2021-02-10 12:10:00|1564.6|1564.2|1564.4|1564.2|1564.6|1564.2|1564.4|1564.2|428
1612959010000|2021-02-10 12:10:10|1564.2|1564|1564|1563.6|1564.4|1564|1564|1563.6|1622
1612959020000|2021-02-10 12:10:20|1563.8||1563.8||1563.8||1563.8||0
1612959030000|2021-02-10 12:10:30|1564|1563.4|1563.4|1563.2|1564|1563.4|1563.4|1563.2|1637
1612959040000|2021-02-10 12:10:40|1563.6||1563.6||1563.6||1563.6||0
1612959060000|2021-02-10 12:11:00|1563.4||1563.4||1563.4||1563.4||0
1612959070000|2021-02-10 12:11:10|1563.2|1563|1563.2|1562.6|1563.4|1563|1562.6|1562.2|4441
1612959090000|2021-02-10 12:11:30|1563|1562.8|1563|1562.6|1563.2|1562.8|1563|1562.6|980
1612959100000|2021-02-10 12:11:40|1562.8|1562.4|1562.8|1562.2|1562.8|1562.4|1562.6|1562.2|433
1612959110000|2021-02-10 12:11:50|1562.6|1562.4|1563|1562.4|1563|1562.6|1562.6|1562.4|604
1612959120000|2021-02-10 12:12:00|1562.8|1562.2|1562.6|1562.2|1562.8|1562.4|1562.6|1562.2|1957
1612959130000|2021-02-10 12:12:10|1562.8|1562.4|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|202
1612959140000|2021-02-10 12:12:20|1562.4|1562|1562|1561.6|1562.4|1562|1561.8|1561.4|0
1612959150000|2021-02-10 12:12:30|1561.8||1562||1562||1561.8||250
1612959160000|2021-02-10 12:12:40|1561.8|1561.8|1562.4|1562|1562.4|1562.2|1561.8|1561.6|1406
1612959170000|2021-02-10 12:12:50|1562.6|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562|2379
1612959180000|2021-02-10 12:13:00|1562.4|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|2006
1612959190000|2021-02-10 12:13:10|1562.8|1562.4|1563|1562.6|1563|1562.8|1562.8|1562.2|3269
1612959200000|2021-02-10 12:13:20|1563.2|1562.8|1562.6|1562.4|1563.2|1562.8|1562.6|1562.4|1815
1612959210000|2021-02-10 12:13:30|1562.8|1562.2|1562.4|1562|1562.8|1562.2|1562.2|1562|2977
1612959220000|2021-02-10 12:13:40|1562.6|1562.2|1563|1562.6|1563|1562.8|1562.6|1562.2|1009
1612959230000|2021-02-10 12:13:50|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.8|1562.4|1433
1612959240000|2021-02-10 12:14:00|1562.8|1562.4|1562|1561.6|1562.8|1562.4|1562|1561.6|1929
1612959250000|2021-02-10 12:14:10|1562.2|1561.8|1562.4|1562|1562.4|1562.2|1562.2|1561.6|2146
1612959260000|2021-02-10 12:14:20||1561.8||1562||1562||1561.8|0
1612959270000|2021-02-10 12:14:30|1562.2|1561.8|1562.6|1562.2|1562.6|1562.4|1562.2|1561.8|5548
1612959280000|2021-02-10 12:14:40|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|444
1612959290000|2021-02-10 12:14:50|1563|1562.6|1563.2|1562.8|1563.4|1563|1562.8|1562.6|769
1612959300000|2021-02-10 12:15:00|1563|1562.6|1562.6|1562.4|1563.2|1562.8|1562.6|1562.4|6143
1612959310000|2021-02-10 12:15:10|1562.8|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.4|1923
1612959330000|2021-02-10 12:15:30|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1563|1562.6|2579
1612959340000|2021-02-10 12:15:40|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|0
1612959350000|2021-02-10 12:15:50|1563.4|1563|1563.8|1563.2|1563.8|1563.4|1563.2|1562.8|2676
1612959360000|2021-02-10 12:16:00|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|1563.6|1563.4|0
1612959370000|2021-02-10 12:16:10|1563.4|1563.2|1564|1563.6|1564|1563.6|1563.4|1563.2|887
1612959380000|2021-02-10 12:16:20|1563.8|1563.4|1564|1563.8|1564|1563.8|1563.6|1563.4|993
1612959410000|2021-02-10 12:16:50|1564.2|1564|1564.2|1563.8|1564.2|1564|1564.2|1563.8|73
1612959420000|2021-02-10 12:17:00|1564|1563.6|1563.8|1563.6|1564.2|1563.8|1563.8|1563.4|11522
1612959430000|2021-02-10 12:17:10|1564|1563.8|1563.8|1563.6|1564|1563.8|1563.8|1563.6|494
1612959440000|2021-02-10 12:17:20|1564|1563.4|1563.8|1563.6|1564|1563.6|1563.8|1563.4|5825
1612959450000|2021-02-10 12:17:30|1564|1563.4|1563.8|1563.6|1564|1563.8|1563.8|1563.4|4108
1612959460000|2021-02-10 12:17:40|1564|1563.8|1564.2|1563.8|1564.4|1564.2|1564|1563.8|5662
1612959470000|2021-02-10 12:17:50|1564|1563.6|1564|1563.6|1564|1563.6|1563.8|1563.6|643
1612959480000|2021-02-10 12:18:00|1564.2|1563.8|1564.4|1564|1564.6|1564.4|1564.2|1563.8|0
1612959490000|2021-02-10 12:18:10|1564.6|1564.2|1564.6|1564.4|1564.8|1564.6|1564.6|1564.2|665
1612959500000|2021-02-10 12:18:20|1564.8||1564.8||1564.8||1564.8||0
1612959510000|2021-02-10 12:18:30|1565|1564.6|1564.8|1564.6|1565|1564.6|1564.8|1564.4|516
1612959520000|2021-02-10 12:18:40|1565||1564.8||1565||1564.8||1318
1612959530000|2021-02-10 12:18:50|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|6051
1612959540000|2021-02-10 12:19:00|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.8|224
1612959550000|2021-02-10 12:19:10|1565.4|1565.2|1565.4|1565|1565.4|1565.2|1565.4|1565|710
1612959570000|2021-02-10 12:19:30|1565|1564.8|1565.8|1565.4|1565.8|1565.6|1565|1564.8|10623
1612959590000|2021-02-10 12:19:50|1565.6|1565.6|1565.6|1565.4|1565.6|1565.6|1565.6|1565.4|0
1612959600000|2021-02-10 12:20:00|1565.8|1565.6|1565.8|1565.4|1565.8|1565.6|1565.8|1565.4|533
1612959620000|2021-02-10 12:20:20|1566|1565.6|1565.8|1565.4|1566|1565.8|1565.8|1565.4|3149
1612959630000|2021-02-10 12:20:30|1566|1565.6|1566|1565.6|1566|1565.8|1566|1565.6|1690
1612959640000|2021-02-10 12:20:40||1565.8||1565.8||1565.8||1565.8|0
1612959650000|2021-02-10 12:20:50|1566.2|1566|1566.6|1566.4|1567|1566.6|1566.2|1566|5869
1612959670000|2021-02-10 12:21:10|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.6|1566.4|752
1612959680000|2021-02-10 12:21:20|||||||||250
1612959690000|2021-02-10 12:21:30|1566.6|1566.2|1566.2|1566|1566.8|1566.4|1566|1565.8|11816
1612959700000|2021-02-10 12:21:40|1566|1565.8|1566.6|1566.2|1566.6|1566.4|1566|1565.8|1482
1612959710000|2021-02-10 12:21:50|1566.8|1566.4|1567|1566.6|1567|1566.8|1566.8|1566.4|4058
1612959720000|2021-02-10 12:22:00|1566.8|1566.4|1566.4|1566|1567|1566.4|1566.4|1566|5483
1612959730000|2021-02-10 12:22:10|1566.6|1566.2|1566.6|1566.2|1566.8|1566.4|1566.4|1566.2|2197
1612959740000|2021-02-10 12:22:20|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.8|1566.4|0
1612959760000|2021-02-10 12:22:40|1566.8|1566.4|1566.4|1566|1566.8|1566.4|1566.2|1566|8358
1612959770000|2021-02-10 12:22:50|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|0
1612959780000|2021-02-10 12:23:00|1566.8|1566.4|1566.8|1566.2|1566.8|1566.4|1566.4|1566.2|3444
1612959790000|2021-02-10 12:23:10|1566.6|1566.4|1567.2|1566.8|1567.2|1566.8|1566.6|1566.2|1193
1612959800000|2021-02-10 12:23:20|||||||||87
1612959810000|2021-02-10 12:23:30|1567|1566.6|1566.8|1566.4|1567|1566.8|1566.6|1566.2|31765
1612959820000|2021-02-10 12:23:40|1567|1566.6|1567|1566.4|1567|1566.6|1566.8|1566.4|2045
1612959830000|2021-02-10 12:23:50|1567.2|1566.6|1567.2|1566.8|1567.2|1567|1567|1566.6|601
1612959840000|2021-02-10 12:24:00|1567|1567|1567|1566.8|1567|1567|1567|1566.6|1457
1612959850000|2021-02-10 12:24:10|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|1566.8|1566.6|2441
1612959860000|2021-02-10 12:24:20|1566.6|1566.4|1566.4|1566.2|1566.6|1566.4|1566.4|1566.2|24648
1612959870000|2021-02-10 12:24:30|1566.2|1566|1565.4|1565|1566.2|1566|1565.4|1565|1566
1612959880000|2021-02-10 12:24:40|1565.6|1565.2|1565.6|1565.2|1565.6|1565.4|1565.4|1565.2|431
1612959890000|2021-02-10 12:24:50|1565.8|1565.4|1566.4|1566.2|1566.4|1566.2|1565.8|1565.4|1465
1612959900000|2021-02-10 12:25:00|1566.2|1566|1566|1565.6|1566.2|1566|1565.8|1565.6|1601
1612959910000|2021-02-10 12:25:10|1565.8|1565.4|1565|1564.6|1566|1565.4|1565|1564.6|5677
1612959920000|2021-02-10 12:25:20|1564.8|1564.4|1564|1563.8|1564.8|1564.4|1564|1563.6|3498
1612959940000|2021-02-10 12:25:40|1563.8|1563.6|1564.4|1564|1564.4|1564.2|1563.8|1563.6|1749
1612959950000|2021-02-10 12:25:50|1564.6|1564.2|1564.6|1564.4|1564.6|1564.4|1564.6|1564.2|1127
1612959960000|2021-02-10 12:26:00|1564.4|1564.2|1565.6|1565|1565.6|1565|1564.4|1564.2|2765
1612959970000|2021-02-10 12:26:10|1565.4|1565.2|1565.2|1565|1565.4|1565.2|1565.2|1564.8|2320
1612959980000|2021-02-10 12:26:20|1565|1564.8|1564.2|1564|1565|1565|1564.2|1564|2702
1612959990000|2021-02-10 12:26:30|1564.4|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1564|106
1612960000000|2021-02-10 12:26:40||1564.2||1564||1564.2||1564|200
1612960020000|2021-02-10 12:27:00||1564.2||1564||1564.2||1564|0
1612960030000|2021-02-10 12:27:10|1564.2|1563.8|1564.2|1564|1564.2|1564|1564|1563.8|2571
1612960040000|2021-02-10 12:27:20|1564|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.6|1966
1612960050000|2021-02-10 12:27:30|1564|1563.6|1564.2|1564|1564.4|1564|1564|1563.6|3253
1612960060000|2021-02-10 12:27:40||1563.8||1563.8||1564||1563.8|290
1612960070000|2021-02-10 12:27:50|1564|1563.6|1563.6|1563.2|1564|1563.6|1563.6|1563.2|8144
1612960080000|2021-02-10 12:28:00|1563.4|1563|1563.4|1563|1563.6|1563.2|1563.4|1563|1694
1612960090000|2021-02-10 12:28:10|1563.6|1563.2|1563.8|1563.6|1563.8|1563.6|1563.6|1563.2|2365
1612960100000|2021-02-10 12:28:20|1564|1563.8|1564|1563.6|1564|1563.8|1564|1563.6|132
1612960110000|2021-02-10 12:28:30|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|1564.2|1563.8|543
1612960120000|2021-02-10 12:28:40|1564|1563.6|1564|1563.6|1564|1563.6|1564|1563.6|0
1612960130000|2021-02-10 12:28:50|1563.8|1563.8|1564|1563.6|1564.4|1563.8|1563.8|1563.6|250
1612960140000|2021-02-10 12:29:00||1563.8||1563.8||1563.8||1563.8|0
1612960150000|2021-02-10 12:29:10|1563.8|1563.6|1563.4|1563.2|1563.8|1563.6|1563.4|1563.2|3119
1612960160000|2021-02-10 12:29:20|1563.2|1563|1563.2|1562.8|1563.2|1563|1563|1562.6|727
1612960170000|2021-02-10 12:29:30|1563.4|1563|1563.6|1563.2|1563.6|1563.4|1563.4|1562.8|2535
1612960180000|2021-02-10 12:29:40|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|0
1612960190000|2021-02-10 12:29:50|1563.6|1563.2|1563.4|1563|1563.8|1563.2|1563.4|1563|467
1612960200000|2021-02-10 12:30:00|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|1563.2|1562.8|125
1612960220000|2021-02-10 12:30:20|1563.4|1563|1563.4|1563.2|1563.4|1563.2|1563.4|1562.8|0
1612960230000|2021-02-10 12:30:30|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.6|1563.2|812
1612960240000|2021-02-10 12:30:40|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|2189
1612960250000|2021-02-10 12:30:50|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.2|1562.8|3009
1612960260000|2021-02-10 12:31:00|1563.4|1563|1563.4|1563|1563.6|1563.2|1563.2|1563|1773
1612960270000|2021-02-10 12:31:10|1563.2|1562.8|1563|1562.8|1563.4|1562.8|1563|1562.6|865
1612960280000|2021-02-10 12:31:20|||||||||89
1612960290000|2021-02-10 12:31:30|1563.2|1563|1563.4|1563|1563.4|1563|1563.2|1563|603
1612960310000|2021-02-10 12:31:50|1563.2||1563.4||1563.4||1563.2||0
1612960330000|2021-02-10 12:32:10|1563.2||1563.4||1563.4||1563.2||0
1612960350000|2021-02-10 12:32:30||1563.2||1563||1563.2||1563|0
1612960360000|2021-02-10 12:32:40|1563.6|1563.2|1564.4|1564.2|1564.6|1564.2|1563.6|1563.2|2721
1612960370000|2021-02-10 12:32:50|1564.2|1564|1564.2|1564|1564.4|1564|1564.2|1564|3
1612960380000|2021-02-10 12:33:00|1564.4|1564.2|1564.4|1564|1564.6|1564.2|1564.4|1564|70
1612960390000|2021-02-10 12:33:10|1564.2||1564.4||1564.4||1564.2||0
1612960400000|2021-02-10 12:33:20|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.6|4452
1612960410000|2021-02-10 12:33:30|1563.8|1563.4|1564|1563.8|1564|1563.8|1563.8|1563.4|570
1612960420000|2021-02-10 12:33:40|1564.2|1564|1564.4|1564.2|1564.4|1564.2|1564.2|1564|374
1612960430000|2021-02-10 12:33:50|1564.6|1564.4|1564.8|1564.2|1564.8|1564.6|1564.6|1564.2|1887
1612960440000|2021-02-10 12:34:00|1564.6|1564.4|1564.8|1564.4|1564.8|1564.4|1564.6|1564.2|400
1612960460000|2021-02-10 12:34:20|1564.6|1564.2|1564.8|1564.2|1564.8|1564.2|1564.6|1564.2|0
1612960470000|2021-02-10 12:34:30|1564.6||1564.8||1564.8||1564.6||0
1612960480000|2021-02-10 12:34:40|1565|1564.4|1564.8|1564.4|1565|1564.6|1564.8|1564.4|0
1612960490000|2021-02-10 12:34:50|1565||1565||1565||1565||0
1612960500000|2021-02-10 12:35:00|1565.2|1564.6|1565.2|1564.8|1565.2|1565|1565.2|1564.6|1150
1612960510000|2021-02-10 12:35:10|1565.4|1565|1565.4|1565|1565.6|1565.2|1565.4|1565|0
1612960520000|2021-02-10 12:35:20|1565.6|1565.2|1565.8|1565.6|1566|1565.6|1565.6|1565.2|829
1612960530000|2021-02-10 12:35:30|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|1565.6|1565.4|489
1612960540000|2021-02-10 12:35:40|1565.8|1565.6|1566.2|1565.8|1566.4|1566|1565.8|1565.6|2705
1612960550000|2021-02-10 12:35:50|1566.4|1566|1566.4|1566|1566.4|1566|1566.4|1566|0
1612960560000|2021-02-10 12:36:00|1566.2|1565.8|1566.2|1565.8|1566.2|1565.8|1566.2|1565.8|935
1612960570000|2021-02-10 12:36:10|1566|1565.6|1566.4|1566.2|1566.6|1566.2|1566|1565.6|4648
1612960580000|2021-02-10 12:36:20|1566.6|1566.4|1566.6|1566.2|1566.8|1566.4|1566.6|1566.2|954
1612960590000|2021-02-10 12:36:30|1566.4|1566|1566|1565.8|1566.4|1566|1566|1565.8|3133
1612960600000|2021-02-10 12:36:40|1565.8|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.4|1000
1612960610000|2021-02-10 12:36:50|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|1565.8|1565.4|0
1612960620000|2021-02-10 12:37:00|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.2|1565|1169
1612960630000|2021-02-10 12:37:10|1565.6|1565.2|1565.6|1565.2|1565.6|1565.2|1565.4|1565|134
1612960660000|2021-02-10 12:37:40|1565.4|1565|1563.8|1563.4|1565.6|1565|1563.6|1563.2|10861
1612960670000|2021-02-10 12:37:50|1563.6|1563.2|1563|1562.8|1563.8|1563.4|1563|1562.8|17124
1612960680000|2021-02-10 12:38:00|1563.2|1562.6|1563|1562.6|1563.2|1562.8|1562.8|1562.6|4597
1612960690000|2021-02-10 12:38:10|1562.8|1562.4|1562.8|1562.4|1563|1562.4|1562.6|1562.4|990
1612960700000|2021-02-10 12:38:20|1562.6|1562.2|1562.6|1562.2|1563.2|1562.8|1562.6|1562.2|7612
1612960710000|2021-02-10 12:38:30|1562.4|1562.4|1563|1562.6|1563|1562.6|1562.4|1562.4|2528
1612960720000|2021-02-10 12:38:40|1563.2|1562.8|1563|1562.8|1563.2|1562.8|1563|1562.6|3661
1612960730000|2021-02-10 12:38:50|1562.8|1562.6|1562.8|1562.6|1563|1562.6|1562.8|1562.4|262
1612960740000|2021-02-10 12:39:00|1563|1562.8|1563|1562.8|1563|1562.8|1563|1562.8|291
1612960750000|2021-02-10 12:39:10||1562.6||1562.8||1562.8||1562.6|90
1612960760000|2021-02-10 12:39:20|1562.8|1562.6|1562.8|1562.4|1562.8|1562.6|1562.6|1562.2|1995
1612960770000|2021-02-10 12:39:30||1562.2||1562.4||1562.4||1562.2|114
1612960780000|2021-02-10 12:39:40||1562.2||1562.4||1562.4||1562.2|0
1612960790000|2021-02-10 12:39:50||1562.6||1562.6||1562.6||1562.6|0
1612960800000|2021-02-10 12:40:00|1563|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|3442
1612960810000|2021-02-10 12:40:10|1563|1562.6|1562.8|1562.6|1563|1562.6|1562.4|1562.2|5400
1612960820000|2021-02-10 12:40:20|1563|1562.4|1563|1562.4|1563|1562.4|1563|1562.4|0
1612960830000|2021-02-10 12:40:30|1562.8|1562.6|1562.8|1562.6|1562.8|1562.6|1562.8|1562.6|0
1612960840000|2021-02-10 12:40:40|1562.6|1562.4|1562.8|1562.6|1562.8|1562.6|1562.6|1562.4|1050
1612960850000|2021-02-10 12:40:50|1563|1562.8|1563|1562.8|1563|1562.8|1562.8|1562.4|430
1612960860000|2021-02-10 12:41:00|1563.2|1563|1563.4|1563|1563.4|1563.2|1563.2|1562.8|816
1612960870000|2021-02-10 12:41:10|1563.6|1563.2|1563|1562.8|1563.6|1563.2|1563|1562.8|1
1612960880000|2021-02-10 12:41:20|1562.8|1562.6|1563|1562.6|1563.2|1563|1562.8|1562.6|638
1612960890000|2021-02-10 12:41:30|1563.2|1562.8|1563.2|1562.8|1563.2|1563|1563.2|1562.8|615
1612960900000|2021-02-10 12:41:40|1563.4|1563|1563.2|1562.8|1563.4|1563.2|1563|1562.8|1359
1612960910000|2021-02-10 12:41:50|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.4|1563|524
1612960930000|2021-02-10 12:42:10|1563.2|1563.2|1563.8|1563.6|1563.8|1563.6|1563.2|1563.2|2134
1612960940000|2021-02-10 12:42:20|1564|1563.8|1563.8|1563.6|1564.2|1563.8|1563.8|1563.6|1979
1612960950000|2021-02-10 12:42:30|1563.6|1563.4|1563.2|1563|1563.6|1563.4|1563.2|1562.8|1133
1612960960000|2021-02-10 12:42:40|1563.4|1562.8|1563.4|1563|1563.4|1563.2|1563.4|1562.8|1264
1612960970000|2021-02-10 12:42:50|1563.2|1562.8|1562.6|1562.2|1563.4|1562.8|1562.6|1562.2|522
1612960980000|2021-02-10 12:43:00|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.8|1562.4|448
1612960990000|2021-02-10 12:43:10|1563|1562.6|1563|1562.6|1563|1562.8|1563|1562.6|823
1612961000000|2021-02-10 12:43:20|1562.8|1562.4|1562.6|1562.2|1562.8|1562.6|1562.6|1562.2|200
1612961010000|2021-02-10 12:43:30|1562.4|1562|1562.6|1562.2|1562.6|1562.2|1562.4|1562|1070
1612961020000|2021-02-10 12:43:40|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.6|1562.4|3292
1612961030000|2021-02-10 12:43:50|1562.6|1562.2|1562.6|1562.2|1562.8|1562.2|1562.4|1562.2|662
1612961040000|2021-02-10 12:44:00|1562.4|1562.4|1562.8|1562.4|1563|1562.6|1562.4|1562.2|2823
1612961050000|2021-02-10 12:44:10|1563|1562.6|1563.4|1563.2|1563.4|1563.2|1562.8|1562.4|5466
1612961060000|2021-02-10 12:44:20|1563.6|1563|1563.4|1563|1563.8|1563.2|1563.4|1563|1522
1612961070000|2021-02-10 12:44:30|1563.2|1562.8|1563|1562.8|1563.4|1563|1562.8|1562.6|3987
1612961080000|2021-02-10 12:44:40|1562.8|1562.6|1563.2|1562.6|1563.2|1562.8|1562.8|1562.4|8564
1612961090000|2021-02-10 12:44:50|1563|1562.8|1563.2|1562.8|1563.2|1563|1563|1562.6|3160
1612961100000|2021-02-10 12:45:00||1562.6||1562.8||1562.8||1562.6|0
1612961110000|2021-02-10 12:45:10|1563|1562.6|1562.4|1562|1563.2|1562.6|1562.2|1562|3163
1612961120000|2021-02-10 12:45:20|1562.2|1561.8|1562.2|1562|1562.4|1562|1562|1561.8|7324
1612961130000|2021-02-10 12:45:30|1562.4|1562.2|1563|1562.6|1563|1562.8|1562|1561.8|14098
1612961140000|2021-02-10 12:45:40|1562.8|1562.4|1562.8|1562.6|1562.8|1562.6|1562.8|1562.4|0
1612961150000|2021-02-10 12:45:50|1562.6|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|809
1612961160000|2021-02-10 12:46:00|1562.8|1562.4|1563.2|1562.6|1563.2|1562.8|1562.8|1562.4|6286
1612961170000|2021-02-10 12:46:10|1563|1562.8|1563|1562.6|1563|1563|1562.8|1562.6|985
1612961180000|2021-02-10 12:46:20|1563.2|1562.8|1562.8|1562.6|1563.2|1562.8|1562.8|1562.6|1551
1612961190000|2021-02-10 12:46:30|1563|1562.8|1563.2|1562.8|1563.2|1562.8|1563|1562.8|651
1612961200000|2021-02-10 12:46:40|1563.4|1563|1563.6|1563.4|1563.6|1563.4|1563.4|1562.8|2150
1612961210000|2021-02-10 12:46:50|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.6|981
1612961220000|2021-02-10 12:47:00|1563.6|1563.4|1563.4|1563|1564|1563.4|1563.4|1563|1797
1612961230000|2021-02-10 12:47:10||1563.2||1563||1563.2||1563|0
1612961250000|2021-02-10 12:47:30|1563.2|1562.8|1563.2|1563|1563.4|1563|1563|1562.8|3268
1612961260000|2021-02-10 12:47:40|1563|1562.8|1563.4|1563|1563.4|1563|1563|1562.8|1100
1612961270000|2021-02-10 12:47:50|1563.6||1563.6||1563.6||1563.6||0
1612961280000|2021-02-10 12:48:00|1563.4|1562.8|1562.8|1562.4|1563.6|1562.8|1562.6|1562.4|1816
1612961290000|2021-02-10 12:48:10|1562.6|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.2|495
1612961300000|2021-02-10 12:48:20|1562.8|1562.2|1563.2|1562.8|1563.2|1562.8|1562.8|1562.2|1196
1612961310000|2021-02-10 12:48:30||1562.6||1562.6||1562.8||1562.6|0
1612961320000|2021-02-10 12:48:40|1563|1562.8|1563|1562.8|1563|1562.8|1563|1562.8|0
1612961330000|2021-02-10 12:48:50|||||||||200
1612961340000|2021-02-10 12:49:00|1562.8|1562.6|1562.8|1562.6|1562.8|1562.6|1562.8|1562.6|2
1612961350000|2021-02-10 12:49:10|1562.6|1562.4|1563.2|1563|1563.2|1563|1562.6|1562.2|1441
1612961360000|2021-02-10 12:49:20|1563.4|1562.8|1563.2|1562.8|1563.4|1563|1563|1562.8|491
1612961370000|2021-02-10 12:49:30|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.4|1563|200
1612961380000|2021-02-10 12:49:40|1563.4|1563|1563.6|1563.4|1563.6|1563.4|1563.2|1563|0
1612961390000|2021-02-10 12:49:50|1563.8|1563.6|1563.8|1563.6|1563.8|1563.6|1563.8|1563.4|418
1612961400000|2021-02-10 12:50:00|1564|1563.8|1564|1563.8|1564|1563.8|1564|1563.8|64
1612961410000|2021-02-10 12:50:10|1564.2|1563.6|1563.6|1563.4|1564.2|1563.6|1563.6|1563.4|6252
1612961420000|2021-02-10 12:50:20|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1311
1612961430000|2021-02-10 12:50:30|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.4|1563.2|1698
1612961440000|2021-02-10 12:50:40|1563.4|1563.4|1563.4|1563.2|1563.6|1563.4|1563.4|1563.2|1680
1612961450000|2021-02-10 12:50:50|1563.2|1563|1563.2|1563|1563.2|1563|1563.2|1562.8|149
1612961460000|2021-02-10 12:51:00|1563|1562.8|1562.2|1561.8|1563|1562.8|1562|1561.8|6796
1612961470000|2021-02-10 12:51:10|1562|1561.6|1561.8|1561.6|1562|1561.8|1561.8|1561.6|2241
1612961480000|2021-02-10 12:51:20|1561.4|1561.4|1561|1560.8|1561.4|1561.4|1561|1560.8|990
1612961490000|2021-02-10 12:51:30|1560.8|1560.6|1561.8|1561.4|1562|1561.6|1560.8|1560.6|12672
1612961500000|2021-02-10 12:51:40|1561.6|1561.6|1562.2|1561.8|1562.2|1562|1561.4|1561|11653
1612961510000|2021-02-10 12:51:50|1562.4|1562|1562.2|1561.8|1562.4|1562|1562.2|1561.8|4250
1612961520000|2021-02-10 12:52:00|1562|1561.6|1561.6|1561.2|1562.2|1561.8|1561.4|1561.2|10360
1612961530000|2021-02-10 12:52:10|1561.4|1561|1561.6|1561.4|1561.6|1561.4|1561.2|1561|224
1612961540000|2021-02-10 12:52:20|1561.8|1561.6|1562|1561.6|1562.2|1561.8|1561.8|1561.6|1986
1612961550000|2021-02-10 12:52:30|1562.2|1561.8|1562.8|1562.4|1562.8|1562.4|1562.2|1561.6|872
1612961560000|2021-02-10 12:52:40|1562.6|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562|1
1612961570000|2021-02-10 12:52:50|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|800
1612961580000|2021-02-10 12:53:00||1562.2||1562.2||1562.4||1562.2|0
1612961590000|2021-02-10 12:53:10|1562.4|1562|1562|1561.6|1562.4|1562|1562|1561.6|4727
1612961600000|2021-02-10 12:53:20|1562.2|1561.8|1561.8|1561.4|1562.2|1562|1561.6|1561.4|3513
1612961610000|2021-02-10 12:53:30|1562|1561.6|1561.2|1560.8|1562|1561.6|1561|1560.8|5624
1612961630000|2021-02-10 12:53:50|1561|1561|1561.2|1560.8|1561.8|1561.4|1561|1560.8|11973
1612961640000|2021-02-10 12:54:00|1561.4|1561|1561.8|1561.4|1561.8|1561.4|1561.4|1560.8|377
1612961650000|2021-02-10 12:54:10|1562|1561.6|1561.4|1561|1562.2|1561.8|1561.4|1560.8|7723
1612961660000|2021-02-10 12:54:20|1561.6|1561.2|1561.8|1561.4|1562|1561.6|1561.6|1561.2|2670
1612961670000|2021-02-10 12:54:30||1561.6||1561.4||1561.6||1561.4|0
1612961680000|2021-02-10 12:54:40||1561.6||1561.4||1561.6||1561.4|0
1612961690000|2021-02-10 12:54:50|1562|1561.6|1562|1561.4|1562|1561.6|1562|1561.4|0
1612961700000|2021-02-10 12:55:00|1561.8||1561.6||1561.8||1561.6||0
1612961710000|2021-02-10 12:55:10|1561.8||1561.8||1561.8||1561.8||0
1612961720000|2021-02-10 12:55:20|1562|1561.6|1562.2|1561.8|1562.2|1562|1562|1561.6|1654
1612961730000|2021-02-10 12:55:30|1562.6|1562|1562.4|1562|1562.8|1562.4|1562.2|1561.8|5259
1612961740000|2021-02-10 12:55:40|1562.6|1562.2|1562.2|1562|1562.6|1562.2|1562.2|1562|1473
1612961750000|2021-02-10 12:55:50|1562.4|1562.2|1562.4|1562|1562.6|1562.2|1562.4|1562|1755
1612961760000|2021-02-10 12:56:00|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|266
1612961770000|2021-02-10 12:56:10|1562.4|1562|1562.2|1561.8|1562.4|1562.2|1562.2|1561.8|4707
1612961780000|2021-02-10 12:56:20|1562|1561.6|1561.6|1561.2|1562.2|1561.6|1561.6|1561.2|4065
1612961790000|2021-02-10 12:56:30|1561.8|1561.4|1561.6|1561.2|1561.8|1561.4|1561.6|1561.2|1136
1612961800000|2021-02-10 12:56:40|1561.8|1561.4|1561.8|1561.4|1561.8|1561.4|1561.4|1561.2|3288
1612961810000|2021-02-10 12:56:50|1562|1561.6|1562.2|1561.8|1562.2|1562|1562|1561.6|4341
1612961820000|2021-02-10 12:57:00|1562.4|1562|1562.8|1562.4|1562.8|1562.6|1562.4|1562|1051
1612961830000|2021-02-10 12:57:10|1562.6|1562.2|1562.6|1562.2|1562.6|1562.2|1562.4|1562.2|1803
1612961840000|2021-02-10 12:57:20|1562.4|1562|1562.4|1562|1562.4|1562|1562.2|1561.8|798
1612961850000|2021-02-10 12:57:30|1562.6|1562.2|1562.8|1562.2|1562.8|1562.2|1562.6|1562|400
1612961860000|2021-02-10 12:57:40|1562.6|1562|1562|1561.8|1562.6|1562|1562|1561.8|440
1612961870000|2021-02-10 12:57:50|1561.8|1561.6|1561.8|1561.4|1561.8|1561.6|1561.8|1561.4|11991
1612961880000|2021-02-10 12:58:00|1562|1561.6|1562.2|1561.8|1562.2|1561.8|1562|1561.4|2051
1612961890000|2021-02-10 12:58:10|1562.4|1562|1562.4|1561.8|1562.4|1562|1562.2|1561.8|800
1612961900000|2021-02-10 12:58:20|1562.2|1562|1561.8|1561.4|1562.4|1562|1561.6|1561.2|3455
1612961910000|2021-02-10 12:58:30|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1561.6|1561.2|1220
1612961920000|2021-02-10 12:58:40|1561.4|1561|1561|1560.6|1561.6|1561|1561|1560.6|2329
1612961930000|2021-02-10 12:58:50|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|3000
1612961940000|2021-02-10 12:59:00|1561.2|1560.6|1561.2|1561|1561.6|1561.2|1561.2|1560.4|19239
1612961950000|2021-02-10 12:59:10|1561.4|1561.2|1561.2|1561|1561.6|1561.2|1561.2|1560.8|5519
1612961960000|2021-02-10 12:59:20|1561.4|1560.8|1561.6|1561.4|1561.6|1561.4|1561.2|1560.8|4290
1612961970000|2021-02-10 12:59:30|1561.8|1561|1561.2|1561|1561.8|1561|1561.2|1560.8|12123
1612961980000|2021-02-10 12:59:40|1561.4|1561.2|1561.4|1561.2|1561.6|1561.2|1561.2|1560.8|12660
1612961990000|2021-02-10 12:59:50|1561.2|1561|1561.6|1561.2|1561.6|1561.2|1561.2|1561|1730
1612962000000|2021-02-10 13:00:00||1561||1561||1561||1561|0
1612962010000|2021-02-10 13:00:10|1561.4||1561.4||1561.4||1561.2||100
1612962020000|2021-02-10 13:00:20|1561.2|1560.8|1561.6|1561.4|1561.6|1561.4|1561.2|1560.8|12148
1612962030000|2021-02-10 13:00:30|1561.8|1561.6|1562|1561.6|1562|1561.6|1561.8|1561.6|88
1612962040000|2021-02-10 13:00:40|1562.2||1562.2||1562.2||1562||0
1612962050000|2021-02-10 13:00:50|1562|1561.4|1561.8|1561.4|1562.2|1561.4|1561.8|1561.4|2939
1612962060000|2021-02-10 13:01:00|1562|1561.6|1562|1561.6|1562|1561.8|1561.8|1561.4|5000
1612962070000|2021-02-10 13:01:10|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.2|1560.8|7761
1612962080000|2021-02-10 13:01:20|1562.2|1561.8|1562|1561.6|1562.2|1561.8|1562|1561.6|157
1612962090000|2021-02-10 13:01:30|1562.2||1562||1562.2||1562||0
1612962100000|2021-02-10 13:01:40|1561.8|1561.4|1561.4|1561|1561.8|1561.6|1561.2|1561|5146
1612962110000|2021-02-10 13:01:50|1561.2|1561.2|1561.4|1561|1561.4|1561.2|1561.2|1561|908
1612962120000|2021-02-10 13:02:00|1561.6|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561|7266
1612962130000|2021-02-10 13:02:10|1561.6|1561.2|1561.4|1561.2|1561.8|1561.2|1561.4|1561.2|354
1612962140000|2021-02-10 13:02:20|1561.6|1561.4|1561.6|1561.4|1561.8|1561.6|1561.6|1561.2|1475
1612962150000|2021-02-10 13:02:30|1561.4|1561.2|1561.4|1561|1561.4|1561.2|1561.4|1561|1895
1612962160000|2021-02-10 13:02:40|1561.6|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|2848
1612962170000|2021-02-10 13:02:50|1561.8|1561.4|1561.6|1561.2|1561.8|1561.6|1561.4|1561.2|1137
1612962180000|2021-02-10 13:03:00|1561.4|1561|1561.6|1561.2|1561.6|1561.4|1561.4|1561|1868
1612962190000|2021-02-10 13:03:10|1561.4|1561.4|1561.6|1561.2|1561.6|1561.4|1561.4|1561.2|877
1612962200000|2021-02-10 13:03:20|1561.8|1561.4|1561.8|1561.4|1562|1561.6|1561.8|1561.4|2449
1612962210000|2021-02-10 13:03:30|1561.6|1562|1562.2|1562|1562.2|1562|1561.6|1561.6|15369
1612962220000|2021-02-10 13:03:40||1561.8||1562||1562||1561.8|14795
1612962230000|2021-02-10 13:03:50|1562|1561.8|1561.6|1561.4|1562|1561.8|1561.6|1561.4|3596
1612962240000|2021-02-10 13:04:00|1561.4|1561.2|1561.6|1561.2|1561.6|1561.4|1561.4|1561|1042
1612962260000|2021-02-10 13:04:20|1561.4||1561.4||1561.4||1561.4||0
1612962270000|2021-02-10 13:04:30|1561.6|1561.4|1561.8|1561.6|1561.8|1561.6|1561.6|1561.4|982
1612962280000|2021-02-10 13:04:40|1562|1561.8|1562.2|1562|1562.2|1562|1562|1561.6|3513
1612962290000|2021-02-10 13:04:50|1562|1561.8|1562|1561.6|1562.2|1561.8|1562|1561.6|52
1612962300000|2021-02-10 13:05:00||1561.8||1561.8||1561.8||1561.8|0
1612962310000|2021-02-10 13:05:10|1561.8|1561.6|1561.4|1561|1562|1561.6|1561.4|1561|2842
1612962320000|2021-02-10 13:05:20|1561.2|1560.8|1559.2|1559|1561.2|1560.8|1559.2|1559|32050
1612962330000|2021-02-10 13:05:30|1559|1558.8|1560.2|1559.8|1560.2|1559.8|1559|1558.6|10733
1612962340000|2021-02-10 13:05:40|1560.4|1560|1560.8|1560.2|1560.8|1560.4|1560.2|1560|2101
1612962350000|2021-02-10 13:05:50|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|641
1612962360000|2021-02-10 13:06:00|1560.4|1560|1560.6|1560|1560.6|1560|1560.4|1560|750
1612962370000|2021-02-10 13:06:10|1560.8|1560.2|1561.2|1560.8|1561.2|1560.8|1560.8|1560.2|675
1612962390000|2021-02-10 13:06:30|1561.4|1561.2|1561.4|1561|1561.6|1561.2|1561.2|1560.8|1204
1612962400000|2021-02-10 13:06:40|1561.6|1561.2|1562|1561.8|1562|1561.8|1561.6|1561.2|0
1612962410000|2021-02-10 13:06:50|1561.8|1561.6|1561.8|1561.4|1562|1561.8|1561.8|1561.4|585
1612962420000|2021-02-10 13:07:00|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|717
1612962440000|2021-02-10 13:07:20|1562|1561.6|1561.8|1561.4|1562|1561.6|1561.8|1561.4|1076
1612962450000|2021-02-10 13:07:30||1561.6||1561.6||1561.6||1561.6|542
1612962460000|2021-02-10 13:07:40|1561.6|1561.4|1561.6|1561.4|1561.6|1561.4|1561.4|1561.2|2724
1612962480000|2021-02-10 13:08:00|1561.8|1561.6|1562.2|1561.6|1562.2|1561.6|1561.8|1561.6|492
1612962490000|2021-02-10 13:08:10|1562||1562||1562||1562||0
1612962500000|2021-02-10 13:08:20|1562.2|1561.8|1562.4|1562.2|1562.8|1562.4|1562.2|1561.6|23155
1612962510000|2021-02-10 13:08:30|1562.6|1562.4|1562.8|1562.4|1563|1562.6|1562.6|1562.2|4574
1612962520000|2021-02-10 13:08:40|1563|1562.6|1563.2|1562.8|1563.2|1562.8|1563|1562.6|1323
1612962530000|2021-02-10 13:08:50|1563|1562.6|1563|1562.8|1563|1562.8|1562.8|1562.6|250
1612962540000|2021-02-10 13:09:00|1563.2|1563|1563.4|1563|1563.4|1563|1563.2|1562.8|121
1612962560000|2021-02-10 13:09:20|1563.2|1562.8|1563.4|1563|1563.4|1563|1563|1562.8|558
1612962570000|2021-02-10 13:09:30|1563.6||1563.6||1563.6||1563.4||0
1612962580000|2021-02-10 13:09:40|1563.4|1563.2|1563.6|1563.2|1563.6|1563.2|1563.2|1563.2|1088
1612962590000|2021-02-10 13:09:50|1563.4|1563|1563.4|1563|1563.6|1563|1563.2|1563|1124
1612962600000|2021-02-10 13:10:00|1563.2|1562.8|1563.4|1563|1563.4|1563|1562.6|1562.4|4821
1612962610000|2021-02-10 13:10:10|1563.6|1563.2|1564|1563.4|1564|1563.6|1563.4|1563.2|11288
1612962620000|2021-02-10 13:10:20|1563.8|1563.6|1563.6|1563.2|1564|1563.6|1563.6|1563.2|1689
1612962630000|2021-02-10 13:10:30|1563.4|1563|1563.2|1563|1563.4|1563.2|1563.2|1563|0
1612962640000|2021-02-10 13:10:40|1563.4|1563.2|1563.6|1563.2|1563.6|1563.2|1563.4|1563.2|1
1612962650000|2021-02-10 13:10:50||1563.4||1563.2||1563.4||1563.2|0
1612962660000|2021-02-10 13:11:00|1563.8|1563.4|1563.6|1563.4|1563.8|1563.6|1563.6|1563.2|769
1612962670000|2021-02-10 13:11:10|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1077
1612962680000|2021-02-10 13:11:20|1564|1563.6|1564.4|1564|1564.4|1564|1564|1563.6|3
1612962690000|2021-02-10 13:11:30|1564.2|1563.8|1564.8|1564.4|1564.8|1564.4|1564|1563.8|2665
1612962700000|2021-02-10 13:11:40|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|1278
1612962710000|2021-02-10 13:11:50|1564.6|1564.2|1564.6|1564.2|1564.8|1564.2|1564.4|1564|1477
1612962730000|2021-02-10 13:12:10|1564.8|1564.4|1564.8|1564.6|1565|1564.8|1564.8|1564.4|928
1612962740000|2021-02-10 13:12:20|1564.6|1564.4|1564.6|1564.4|1564.6|1564.6|1564.4|1564.2|1206
1612962750000|2021-02-10 13:12:30|1564.8|1564.6|1565|1564.6|1565|1564.6|1564.8|1564.6|82
1612962760000|2021-02-10 13:12:40|1564.8|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.6|1098
1612962770000|2021-02-10 13:12:50|1564.8|1564.4|1564.2|1563.8|1565|1564.6|1564|1563.8|2392
1612962780000|2021-02-10 13:13:00|1564|1563.6|1564|1563.6|1564.2|1563.6|1564|1563.6|0
1612962800000|2021-02-10 13:13:20|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1563.8|1563.6|771
1612962810000|2021-02-10 13:13:30|1564.4|1564|1564.4|1564|1564.4|1564|1564.4|1564|600
1612962820000|2021-02-10 13:13:40|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.6|890
1612962830000|2021-02-10 13:13:50|1564.2|1563.8|1564.8|1564.6|1564.8|1564.6|1564.2|1563.8|447
1612962840000|2021-02-10 13:14:00|1564.6|1564.4|1564.8|1564.2|1564.8|1564.4|1564.6|1564.2|0
1612962850000|2021-02-10 13:14:10|1565|1564.4|1565|1564.6|1565|1564.6|1565|1564.4|0
1612962860000|2021-02-10 13:14:20|1564.8|1564.8|1565|1564.6|1565|1564.8|1564.8|1564.4|1000
1612962880000|2021-02-10 13:14:40|1564.8||1565||1565||1564.8||0
1612962900000|2021-02-10 13:15:00|1565.2|1564.8|1565.2|1564.8|1565.2|1565|1565|1564.6|5708
1612962910000|2021-02-10 13:15:10|1565.4|1565|1565.6|1565.2|1565.6|1565.4|1565.4|1565|352
1612962930000|2021-02-10 13:15:30|1565.8|1565.4|1565.6|1565.2|1565.8|1565.6|1565.6|1565.2|1949
1612962940000|2021-02-10 13:15:40|1565.8|1565.4|1566.4|1565.8|1566.4|1566|1565.8|1565.2|2317
1612962960000|2021-02-10 13:16:00|1566.2|1565.6|1566.4|1565.8|1566.4|1566|1565.8|1565.6|1686
1612962970000|2021-02-10 13:16:10|1566.2|1565.6|1565.2|1564.8|1566.2|1565.8|1565|1564.8|8503
1612962980000|2021-02-10 13:16:20|1565|1564.6|1564.8|1564.6|1565|1564.6|1564.8|1564.6|0
1612962990000|2021-02-10 13:16:30|1564.6|1564.4|1564.4|1564|1564.8|1564.6|1564.4|1564|5120
1612963000000|2021-02-10 13:16:40|1564.6|1564.2|1564.6|1564.2|1564.6|1564.4|1564.6|1564.2|271
1612963010000|2021-02-10 13:16:50|1564.8|1564.4|1564.8|1564.4|1565|1564.8|1564.8|1564.4|1582
1612963020000|2021-02-10 13:17:00|1564.6|1564.6|1565.4|1564.8|1565.4|1564.8|1564.6|1564.6|1009
1612963030000|2021-02-10 13:17:10|1565.6|1565|1565.6|1565.2|1565.6|1565.2|1565.6|1565|0
1612963040000|2021-02-10 13:17:20|1565.4|1565|1565.2|1565|1565.4|1565|1565.2|1565|657
1612963050000|2021-02-10 13:17:30|1565.4|1564.8|1564.6|1564.2|1565.4|1564.8|1564.6|1564.2|7532
1612963060000|2021-02-10 13:17:40|1564.4|1564|1564.4|1564.2|1564.6|1564.2|1564.4|1564|0
1612963070000|2021-02-10 13:17:50|||||||||1183
1612963080000|2021-02-10 13:18:00|1564.6|1564.4|1564.2|1563.6|1564.6|1564.4|1564|1563.6|4609
1612963100000|2021-02-10 13:18:20||1563.8||1563.8||1563.8||1563.8|0
1612963110000|2021-02-10 13:18:30|1564|1564|1564.4|1564|1565|1564.6|1564|1564|2325
1612963120000|2021-02-10 13:18:40||1563.8||1563.8||1563.8||1563.8|0
1612963130000|2021-02-10 13:18:50|1564.2|1564|1564.2|1563.8|1564.2|1564.2|1564.2|1563.8|0
1612963160000|2021-02-10 13:19:20|1564|1563.6|1563.6|1563.4|1564.2|1563.6|1563.4|1563|6510
1612963170000|2021-02-10 13:19:30|1563.8|1563.6|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1096
1612963180000|2021-02-10 13:19:40||1563.6||1563.4||1563.6||1563.4|1000
1612963190000|2021-02-10 13:19:50|1563.6|1563.2|1562.2|1561.8|1563.8|1563.2|1562.2|1561.6|16052
1612963200000|2021-02-10 13:20:00|1562.4|1562|1562.8|1562.2|1562.8|1562.2|1562.2|1562|4730
1612963210000|2021-02-10 13:20:10|1563|1562.4|1562.6|1562.4|1563|1562.4|1562.6|1562.4|0
1612963220000|2021-02-10 13:20:20|1562.8|1562.2|1562.6|1562.2|1562.8|1562.2|1562.6|1562.2|3001
1612963230000|2021-02-10 13:20:30|1562.4|1562.4|1563|1562.6|1563|1562.6|1562.4|1562.4|1254
1612963240000|2021-02-10 13:20:40|1562.8|1562.4|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|0
1612963260000|2021-02-10 13:21:00|1563|1562.6|1563|1562.4|1563.2|1563|1563|1562.4|229
1612963270000|2021-02-10 13:21:10|1562.8||1562.8||1562.8||1562.8||0
1612963280000|2021-02-10 13:21:20|1562.6|1562.2|1562.2|1561.8|1562.6|1562.2|1562|1561.8|2
1612963290000|2021-02-10 13:21:30|1562|1562|1562.4|1562|1562.4|1562|1562|1562|1020
1612963300000|2021-02-10 13:21:40||1561.8||1561.8||1561.8||1561.8|0
1612963310000|2021-02-10 13:21:50|1562.6|1562|1562.8|1562.4|1563|1562.4|1562.6|1562|0
1612963320000|2021-02-10 13:22:00|1563|1562.6|1563.2|1562.6|1563.2|1562.8|1562.8|1562.4|0
1612963330000|2021-02-10 13:22:10|1563||1563||1563||1562.8||0
1612963340000|2021-02-10 13:22:20|1562.8|1562.8|1562.4|1562.2|1563|1562.8|1562.4|1562.2|3136
1612963350000|2021-02-10 13:22:30|1562.6|1562.4|1562.6|1562.2|1562.8|1562.4|1562.4|1562.2|225
1612963360000|2021-02-10 13:22:40|1562.4||1562.4||1562.4||1562.4||0
1612963370000|2021-02-10 13:22:50|1562.8|1562.4|1562.6|1562.2|1563|1562.6|1562.6|1562.2|1992
1612963380000|2021-02-10 13:23:00|1562.8||1562.6||1562.8||1562.6||0
1612963390000|2021-02-10 13:23:10|1562.8|1562|1562.4|1562.2|1562.8|1562.2|1562.2|1562|945
1612963400000|2021-02-10 13:23:20|1562.6|1562.4|1563|1562.6|1563|1562.8|1562.6|1562.4|454
1612963410000|2021-02-10 13:23:30|1563.2||1563.2||1563.2||1563.2||0
1612963420000|2021-02-10 13:23:40|1563||1562.8||1563||1562.8||1030
1612963430000|2021-02-10 13:23:50|1563|1562.8|1562.8|1562.4|1563|1562.8|1562.8|1562.4|1374
1612963440000|2021-02-10 13:24:00|1563|1562.6|1563|1562.6|1563|1562.8|1563|1562.6|0
1612963450000|2021-02-10 13:24:10|1563.2|1562.8|1563.8|1563.2|1563.8|1563.2|1563.2|1562.6|600
1612963470000|2021-02-10 13:24:30|1563.4|1563|1563.4|1563|1563.8|1563.2|1563.2|1563|406
1612963480000|2021-02-10 13:24:40|1563.2||1563.2||1563.2||1563.2||100
1612963490000|2021-02-10 13:24:50|1563.4|1563.2|1563.2|1563|1563.4|1563.2|1563.2|1563|1458
1612963500000|2021-02-10 13:25:00|1563.4|1563.2|1563.6|1563.4|1563.6|1563.4|1563.4|1563|1036
1612963510000|2021-02-10 13:25:10|1563.4|1563.2|1563.4|1563|1563.4|1563.2|1563.4|1563|300
1612963520000|2021-02-10 13:25:20|1563.2|1563.2|1563.2|1563|1563.2|1563.2|1563|1562.8|5472
1612963530000|2021-02-10 13:25:30|1563.4|1563.2|1563.2|1563|1563.4|1563.2|1563|1562.8|6048
1612963540000|2021-02-10 13:25:40|1563.4|1563.2|1563.2|1563|1563.4|1563.2|1563.2|1562.8|3700
1612963550000|2021-02-10 13:25:50|1563|1562.8|1563|1562.8|1563|1562.8|1563|1562.6|768
1612963560000|2021-02-10 13:26:00|1562.8|1562.6|1562.4|1562.2|1562.8|1562.6|1562.4|1562.2|2736
1612963570000|2021-02-10 13:26:10|1562.6||1562.6||1562.6||1562.6||0
1612963580000|2021-02-10 13:26:20|1562.4|1562|1561.8|1561.6|1562.4|1562|1561.6|1561.4|4464
1612963590000|2021-02-10 13:26:30|1562|1561.8|1561.6|1561.4|1562|1561.8|1561.6|1561.4|1291
1612963600000|2021-02-10 13:26:40|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|1561.4|1561.2|1000
1612963610000|2021-02-10 13:26:50|1561.2|1561|1561.2|1561|1561.2|1561|1561.2|1561|502
1612963620000|2021-02-10 13:27:00|1561.4|1561.2|1561.8|1561.4|1561.8|1561.6|1561.4|1561.2|2244
1612963630000|2021-02-10 13:27:10||1561.2||1561.2||1561.2||1561.2|0
1612963640000|2021-02-10 13:27:20|1562|1561.4|1562|1561.4|1562|1561.6|1562|1561.4|0
1612963650000|2021-02-10 13:27:30|1561.8|1561.6|1562.2|1562|1562.2|1562|1561.8|1561.6|621
1612963660000|2021-02-10 13:27:40|1562.4|1562.2|1562.8|1562.2|1562.8|1562.2|1562.4|1562|3035
1612963670000|2021-02-10 13:27:50|1562.6||1562.8||1562.8||1562.4||292
1612963680000|2021-02-10 13:28:00|1563|1562.4|1563|1562.6|1563|1562.8|1562.8|1562.4|1046
1612963700000|2021-02-10 13:28:20|1562.8|1562.4|1562.6|1562.4|1562.8|1562.4|1562.4|1562|2200
1612963710000|2021-02-10 13:28:30|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.4|1562|707
1612963720000|2021-02-10 13:28:40||1561.8||1561.8||1561.8||1561.8|0
1612963730000|2021-02-10 13:28:50||1562||1562||1562||1562|0
1612963740000|2021-02-10 13:29:00||1562.2||1562||1562.2||1562|1200
1612963750000|2021-02-10 13:29:10|1562.2|1561.8|1562.4|1562|1562.4|1562|1562.2|1561.8|2
1612963760000|2021-02-10 13:29:20|1562.2|1561.8|1562.2|1562|1562.2|1562|1562.2|1561.8|320
1612963770000|2021-02-10 13:29:30|1562.4|1562.2|1562.4|1562|1562.4|1562.2|1562.2|1562|984
1612963780000|2021-02-10 13:29:40|||||||||100
1612963790000|2021-02-10 13:29:50|1562.6|1562.2|1562.6|1562|1562.8|1562.4|1562.4|1562|968
1612963800000|2021-02-10 13:30:00|1562.8|1562.2|1562.6|1562|1563|1562.6|1562.6|1562|2124
1612963810000|2021-02-10 13:30:10|1562.4|1562.2|1562.6|1562.2|1562.6|1562.4|1562.4|1562|1000
1612963820000|2021-02-10 13:30:20|1562.8|1562.4|1562.4|1562|1562.8|1562.4|1562.4|1562|691
1612963830000|2021-02-10 13:30:30|1562.2|1562.2|1562.6|1562|1562.6|1562.4|1562.2|1562|602
1612963840000|2021-02-10 13:30:40|1562.4||1562.4||1562.4||1562.2||1200
1612963850000|2021-02-10 13:30:50|1562.2|1561.8|1562.4|1562|1562.4|1562|1562.2|1561.6|2013
1612963860000|2021-02-10 13:31:00|1562.6|1562.2|1562.8|1562.2|1562.8|1562.4|1562.6|1562|1377
1612963870000|2021-02-10 13:31:10|1562.6|1562|1562.8|1562.4|1562.8|1562.4|1562.6|1562|0
1612963880000|2021-02-10 13:31:20|1563|1562.6|1562.6|1562|1563.2|1562.6|1562.6|1562|1027
1612963890000|2021-02-10 13:31:30|1562.8|1562.2|1562.6|1562|1562.8|1562.4|1562.6|1562|0
1612963900000|2021-02-10 13:31:40|1562.8|1562.2|1563|1562.4|1563|1562.6|1562.6|1562.2|3074
1612963910000|2021-02-10 13:31:50|1563.2|1562.6|1563|1562.6|1563.4|1563|1563|1562.4|2425
1612963920000|2021-02-10 13:32:00|1562.8|1562.4|1562.4|1562|1563|1562.6|1562.4|1562|3770
1612963940000|2021-02-10 13:32:20|1562.6|1562.2|1563|1562.4|1563|1562.6|1562.6|1562|4
1612963950000|2021-02-10 13:32:30|1563.2|1562.6|1563|1562.8|1563.2|1563|1563|1562.6|0
1612963960000|2021-02-10 13:32:40|1563.2|1563|1563.2|1562.8|1563.4|1563|1563|1562.8|712
1612963980000|2021-02-10 13:33:00|1563.4|1562.6|1563.4|1563|1563.4|1563.2|1563.4|1562.6|0
1612963990000|2021-02-10 13:33:10|1563.2|1563.2|1563.6|1563.2|1563.6|1563.4|1563.2|1563|1000
1612964000000|2021-02-10 13:33:20|1563.8|1563.4|1563.8|1563.2|1563.8|1563.6|1563.6|1563.2|2600
1612964010000|2021-02-10 13:33:30||1563.4||1563.4||1563.4||1563.4|0
1612964020000|2021-02-10 13:33:40|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.4|1563|315
1612964050000|2021-02-10 13:34:10|1563.2|1562.8|1562.6|1562.4|1563.2|1562.8|1562.6|1562.4|2277
1612964060000|2021-02-10 13:34:20|1562.4|1562.2|1562.6|1562.2|1563.2|1563|1562.4|1562.2|3454
1612964070000|2021-02-10 13:34:30|1562.8|1562.4|1562.8|1562.4|1563|1562.6|1562.8|1562.4|1063
1612964080000|2021-02-10 13:34:40|1562.6|1562.6|1562.6|1562.4|1562.8|1562.6|1562.6|1562.2|3824
1612964090000|2021-02-10 13:34:50|1562.8|1562.6|1562.8|1562.4|1562.8|1562.6|1562.8|1562.4|2123
1612964100000|2021-02-10 13:35:00|1562.6|1562.6|1562.8|1562.6|1562.8|1562.6|1562.4|1562.2|1905
1612964110000|2021-02-10 13:35:10|1562.6|1562.4|1561.8|1561.4|1562.8|1562.4|1561.8|1561.4|3300
1612964120000|2021-02-10 13:35:20|1561.6|1561.2|1561|1560.8|1561.6|1561.2|1561|1560.8|2401
1612964130000|2021-02-10 13:35:30|1560.8|1560.6|1561.2|1560.8|1561.2|1561|1560.8|1560.6|4765
1612964140000|2021-02-10 13:35:40|1561|1560.6|1561.4|1561|1561.4|1561|1561|1560.6|9000
1612964150000|2021-02-10 13:35:50|1561.2|1560.8|1561|1560.6|1561.4|1560.8|1560.8|1560.4|21
1612964160000|2021-02-10 13:36:00|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561|1560.6|1272
1612964170000|2021-02-10 13:36:10|1561|1560.6|1560.4|1560|1561|1560.6|1560.4|1560|4657
1612964180000|2021-02-10 13:36:20|1560.2|1560.2|1560.2|1560|1560.6|1560.2|1559.8|1559.6|9703
1612964190000|2021-02-10 13:36:30|1560|1559.8|1560.2|1560|1560.2|1560|1560|1559.8|1055
1612964200000|2021-02-10 13:36:40|1560|1559.8|1560.2|1559.8|1560.2|1560|1560|1559.8|40
1612964210000|2021-02-10 13:36:50|1560|1559.6|1560|1559.6|1560.2|1559.8|1559.8|1559.6|1606
1612964220000|2021-02-10 13:37:00|1559.8|1559.4|1559.8|1559.2|1559.8|1559.4|1559.6|1559.2|1402
1612964230000|2021-02-10 13:37:10|1560|1559.4|1560|1559.8|1560|1559.8|1559.8|1559.2|2577
1612964240000|2021-02-10 13:37:20||1559.6||1559.6||1559.6||1559.6|1114
1612964250000|2021-02-10 13:37:30|1560.2|1559.8|1560|1559.6|1560.2|1560|1559.8|1559.6|3120
1612964260000|2021-02-10 13:37:40|1560.2|1559.8|1560.8|1560.4|1561|1560.6|1560.2|1559.8|2212
1612964270000|2021-02-10 13:37:50|1560.6|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1559.8|198
1612964280000|2021-02-10 13:38:00|1560|1559.8|1560.2|1559.6|1560.2|1559.8|1560|1559.6|4282
1612964290000|2021-02-10 13:38:10|1560.4|1559.8|1561|1560.4|1561|1560.4|1560.4|1559.8|1451
1612964300000|2021-02-10 13:38:20|1561.2|1561|1561.6|1561.2|1561.6|1561.2|1561.2|1561|2230
1612964310000|2021-02-10 13:38:30|1561.4|1561|1561.4|1561|1561.4|1561|1561.2|1561|2538
1612964340000|2021-02-10 13:39:00|1561.2|1560.8|1558.6|1558.2|1561.4|1561|1558.4|1558.2|30889
1612964350000|2021-02-10 13:39:10|1558.8|1558.4|1559|1558.6|1559.2|1558.8|1558.8|1558.4|6164
1612964360000|2021-02-10 13:39:20|1559.2|1558.8|1559.2|1558.8|1559.4|1559|1559|1558.8|0
1612964370000|2021-02-10 13:39:30|1559.6|1559|1560|1559.6|1560|1559.8|1559.6|1559|6107
1612964380000|2021-02-10 13:39:40|1559.8|1559.4|1560|1559.4|1560|1559.6|1559.8|1559.4|1081
1612964390000|2021-02-10 13:39:50||1559.6||1559.6||1559.6||1559.4|0
1612964400000|2021-02-10 13:40:00|1560.2|1559.8|1560.4|1560|1560.4|1560|1560.2|1559.6|1916
1612964410000|2021-02-10 13:40:10|1560.2|1559.8|1560.4|1560|1560.4|1560|1560|1559.8|4000
1612964420000|2021-02-10 13:40:20|1560.6|1560.2|1560.6|1560.2|1560.8|1560.2|1560.4|1560.2|3982
1612964430000|2021-02-10 13:40:30|1560.4|1560|1560.2|1560|1560.6|1560|1560|1559.8|1635
1612964440000|2021-02-10 13:40:40|1560.4|1560.2|1561.4|1561|1561.6|1561|1560.4|1560.2|2998
1612964450000|2021-02-10 13:40:50|1561.2|1560.8|1561|1560.6|1561.2|1560.8|1561|1560.6|1515
1612964460000|2021-02-10 13:41:00|1560.8|1560.4|1560.8|1560.4|1560.8|1560.4|1560.6|1560.4|281
1612964470000|2021-02-10 13:41:10|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.6|0
1612964480000|2021-02-10 13:41:20|1560.8|1560.8|1561.4|1561|1561.6|1561|1560.6|1560.2|5842
1612964490000|2021-02-10 13:41:30|1561.6|1560.8|1560.8|1560.4|1561.6|1560.8|1560.8|1560.4|1155
1612964500000|2021-02-10 13:41:40|1561|1560.6|1561|1560.6|1561|1560.8|1561|1560.6|134
1612964510000|2021-02-10 13:41:50||1560.8||1560.8||1560.8||1560.8|0
1612964520000|2021-02-10 13:42:00|1560.8|1560.6|1561.2|1560.8|1561.2|1560.8|1560.8|1560.6|2352
1612964530000|2021-02-10 13:42:10|1561|1560.6|1560.8|1560.6|1561|1560.6|1560.8|1560.6|488
1612964540000|2021-02-10 13:42:20|1561||1560.8||1561||1560.8||0
1612964550000|2021-02-10 13:42:30|1560.6|1560.4|1561.2|1560.6|1561.2|1560.8|1560.6|1560.4|5134
1612964560000|2021-02-10 13:42:40|1561|1560.8|1561|1560.6|1561|1561|1561|1560.6|684
1612964570000|2021-02-10 13:42:50|1560.8|1560.4|1560.6|1560.4|1560.8|1560.4|1560.6|1560.4|987
1612964580000|2021-02-10 13:43:00|1560.4|1560.2|1560.4|1560.2|1560.6|1560.4|1560.4|1560|2000
1612964590000|2021-02-10 13:43:10|1560.6|1560|1560.6|1560.2|1560.6|1560.4|1560.6|1560|1891
1612964600000|2021-02-10 13:43:20|1560.8|1560.4|1560.8|1560.4|1561|1560.6|1560.8|1560.2|1605
1612964620000|2021-02-10 13:43:40|1560.6|1560.2|1560.2|1560|1560.6|1560.2|1560.2|1560|2830
1612964630000|2021-02-10 13:43:50|1560.4|1559.8|1560.4|1560.2|1560.4|1560.2|1560|1559.8|1412
1612964640000|2021-02-10 13:44:00|1560.6|1560.4|1561|1560.8|1561|1560.8|1560.6|1560.4|5593
1612964650000|2021-02-10 13:44:10|1561.2|1561|1561.2|1561|1561.2|1561|1561.2|1561|0
1612964660000|2021-02-10 13:44:20|1561|1560.8|1561|1560.8|1561.2|1560.8|1561|1560.6|3700
1612964670000|2021-02-10 13:44:30|1561.2|1560.6|1561|1560.6|1561.2|1561|1561|1560.6|2
1612964680000|2021-02-10 13:44:40|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561.2|1560.6|628
1612964690000|2021-02-10 13:44:50|1561||1561.2||1561.2||1561||500
1612964700000|2021-02-10 13:45:00|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.6|0
1612964710000|2021-02-10 13:45:10|1561.2|1560.8|1561.2|1560.8|1561.2|1561|1561.2|1560.6|4911
1612964720000|2021-02-10 13:45:20|1561|1560.6|1560.6|1560.2|1561|1560.6|1560.6|1560.2|5956
1612964730000|2021-02-10 13:45:30|1560.4|1560|1560.2|1559.8|1560.4|1560|1559.8|1559.4|3870
1612964740000|2021-02-10 13:45:40|1560|1559.6|1560|1559.6|1560|1559.6|1559.8|1559.6|0
1612964750000|2021-02-10 13:45:50||1559.8||1559.6||1559.8||1559.6|0
1612964760000|2021-02-10 13:46:00|1559.8|1559.4|1559.8|1559.4|1560|1559.6|1559.4|1559.2|8219
1612964770000|2021-02-10 13:46:10|1560|1559.6|1560.8|1560.4|1560.8|1560.4|1560|1559.6|1134
1612964780000|2021-02-10 13:46:20|1561|1560.6|1561|1560.6|1561|1560.6|1561|1560.6|600
1612964790000|2021-02-10 13:46:30|1560.8|1560.4|1560.2|1560|1561|1560.6|1560.2|1560|3000
1612964810000|2021-02-10 13:46:50|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.2|1560|3131
1612964820000|2021-02-10 13:47:00|1560.4|1560|1560.2|1560|1560.6|1560|1560.2|1560|797
1612964830000|2021-02-10 13:47:10|1560.4|1560.2|1560.2|1560|1560.4|1560.2|1560.2|1560|3535
1612964840000|2021-02-10 13:47:20|1560.4||1560.2||1560.4||1560.2||2
1612964850000|2021-02-10 13:47:30|1560.4|1560.2|1560.4|1560|1560.4|1560.2|1560.4|1560|1217
1612964860000|2021-02-10 13:47:40||1560.2||1560.2||1560.2||1560|200
1612964870000|2021-02-10 13:47:50|1560.6|1560.4|1561|1560.6|1561|1560.6|1560.6|1560.4|3049
1612964880000|2021-02-10 13:48:00|1560.8||1560.8||1560.8||1560.8||0
1612964890000|2021-02-10 13:48:10|1561|1560.8|1561|1560.8|1561|1560.8|1561|1560.8|1
1612964900000|2021-02-10 13:48:20|1561.2|1561|1560.8|1560.6|1561.2|1561|1560.8|1560.6|3312
1612964910000|2021-02-10 13:48:30|1561|1560.4|1560.8|1560.4|1561|1560.6|1560.6|1560.4|601
1612964920000|2021-02-10 13:48:40|1561|1560.6|1561.2|1560.8|1561.4|1561|1561|1560.6|5644
1612964930000|2021-02-10 13:48:50|||||||||100
1612964940000|2021-02-10 13:49:00|1561|1560.6|1560.4|1560|1561|1560.6|1560.2|1560|5943
1612964950000|2021-02-10 13:49:10|1560.2|1559.8|1560|1559.6|1560.2|1559.8|1560|1559.6|3809
1612964960000|2021-02-10 13:49:20|1559.8|1559.8|1558.8|1558.6|1559.8|1559.8|1558.8|1558.6|9541
1612964970000|2021-02-10 13:49:30|1558.6|1558.4|1558.6|1558.2|1558.6|1558.6|1558.6|1558.2|117
1612964980000|2021-02-10 13:49:40|1558.4|1558|1558.4|1558|1558.4|1558.2|1558.4|1558|3704
1612964990000|2021-02-10 13:49:50|1558.6|1558.2|1559.2|1558.8|1559.2|1558.8|1558.6|1558.2|6666
1612965000000|2021-02-10 13:50:00|1559.4|1559|1559|1558.8|1559.4|1559|1559|1558.8|1003
1612965010000|2021-02-10 13:50:10|1558.8|1558.6|1559|1558.6|1559|1558.8|1558.8|1558.4|356
1612965030000|2021-02-10 13:50:30|1559.2|1558.8|1558.8|1558.4|1559.2|1558.8|1558.8|1558.4|5844
1612965040000|2021-02-10 13:50:40|1558.6|1558.2|1558|1557.8|1558.8|1558.2|1558|1557.6|4272
1612965050000|2021-02-10 13:50:50|1557.8|1557.6|1557.6|1557.4|1557.8|1557.6|1557.6|1557.2|1213
1612965060000|2021-02-10 13:51:00|1557.8|1557.2|1557|1556.8|1557.8|1557.6|1557|1556.6|5114
1612965070000|2021-02-10 13:51:10|1556.8|1556.6|1556.6|1556.4|1556.8|1556.6|1556.6|1556.4|350
1612965080000|2021-02-10 13:51:20|1556.8|1556.6|1557|1556.6|1557|1556.6|1556.8|1556.4|3254
1612965090000|2021-02-10 13:51:30|1556.8|1556.4|1556.6|1556.2|1557|1556.4|1556.6|1556.2|1455
1612965100000|2021-02-10 13:51:40|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.6|1556.2|1653
1612965110000|2021-02-10 13:51:50|1557|1556.6|1557|1556.6|1557|1556.8|1557|1556.4|2495
1612965120000|2021-02-10 13:52:00|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.6|1556.4|1000
1612965130000|2021-02-10 13:52:10|1557|1556.6|1557|1556.6|1557|1556.8|1557|1556.6|1931
1612965140000|2021-02-10 13:52:20|1557.2|1556.8|1557.4|1557|1557.4|1557.2|1557.2|1556.6|7221
1612965160000|2021-02-10 13:52:40|1557.2|1556.8|1557|1556.6|1557.2|1556.8|1557|1556.6|3082
1612965170000|2021-02-10 13:52:50|1556.8|1556.4|1556.4|1556.2|1557|1556.8|1556.4|1556.2|7044
1612965180000|2021-02-10 13:53:00|1556.2|1556|1556.6|1556.4|1556.6|1556.4|1556.2|1556|7216
1612965190000|2021-02-10 13:53:10|1556.8|1556.6|1556.8|1556.4|1556.8|1556.6|1556.8|1556.4|659
1612965200000|2021-02-10 13:53:20|1556.6|1556.2|1556.8|1556.2|1556.8|1556.4|1556.6|1556.2|2054
1612965210000|2021-02-10 13:53:30|1556.6|1556.4|1556.2|1556|1556.6|1556.4|1556.2|1556|5197
1612965220000|2021-02-10 13:53:40|1556.4||1556.4||1556.4||1556.4||0
1612965230000|2021-02-10 13:53:50|1556.2|1555.8|1556|1555.8|1556.2|1555.8|1556|1555.8|2688
1612965240000|2021-02-10 13:54:00|1556.2|1556|1556.4|1556|1556.4|1556|1556|1555.8|11214
1612965250000|2021-02-10 13:54:10|1556.2|1555.8|1556.2|1555.8|1556.2|1556|1556|1555.8|1405
1612965260000|2021-02-10 13:54:20|1556.4|1556|1556|1555.8|1556.4|1556|1556|1555.8|956
1612965270000|2021-02-10 13:54:30|1555.8|1555.6|1555.8|1555.6|1556|1555.6|1555.8|1555.6|3678
1612965290000|2021-02-10 13:54:50|1555.6|1555.4|1555.2|1555|1555.6|1555.4|1555.2|1555|13203
1612965300000|2021-02-10 13:55:00|1555|1554.8|1555|1554.6|1555|1554.8|1554.8|1554.4|24062
1612965310000|2021-02-10 13:55:10|1554.8|1554.8|1555.2|1554.8|1555.2|1554.8|1554.6|1554.4|2751
1612965320000|2021-02-10 13:55:20|1555.4|1555|1555.4|1555|1555.6|1555.2|1555.2|1555|1990
1612965330000|2021-02-10 13:55:30|1555.6|1555.2|1555.4|1555.2|1555.6|1555.2|1555.4|1555.2|4000
1612965340000|2021-02-10 13:55:40|1555.6|1555.4|1555.4|1555.2|1555.6|1555.4|1555.4|1555.2|649
1612965350000|2021-02-10 13:55:50||1555||1555||1555||1555|500
1612965360000|2021-02-10 13:56:00|1555.6|1555.2|1556.2|1555.8|1556.2|1555.8|1555.6|1555.2|1367
1612965370000|2021-02-10 13:56:10|1556||1556||1556||1556||0
1612965380000|2021-02-10 13:56:20|1556.2|1556|1557|1556.4|1557|1556.4|1556|1556|1383
1612965390000|2021-02-10 13:56:30|1556.8|1556.6|1557.2|1556.8|1557.2|1557|1556.8|1556.6|5252
1612965400000|2021-02-10 13:56:40|1557.4|1557|1557|1556.6|1557.4|1557|1556.8|1556.6|1598
1612965410000|2021-02-10 13:56:50|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1557|1556.8|0
1612965420000|2021-02-10 13:57:00|1557|1556.6|1557|1556.8|1557.2|1556.8|1556.8|1556.6|6346
1612965430000|2021-02-10 13:57:10|1557.2|1557|1557.6|1557.2|1557.8|1557.4|1557.2|1557|1931
1612965440000|2021-02-10 13:57:20|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1557.8|1557.4|1700
1612965450000|2021-02-10 13:57:30|1557.6|1557.6|1557.4|1557|1557.6|1557.6|1557.4|1557|611
1612965460000|2021-02-10 13:57:40|1557.2|1557.2|1557.4|1557.2|1557.4|1557.2|1557.2|1557|230
1612965470000|2021-02-10 13:57:50|1557.6|1557.4|1558.2|1557.8|1558.2|1557.8|1557.6|1557.4|2644
1612965480000|2021-02-10 13:58:00|1558|1557.6|1557.8|1557.4|1558.2|1557.8|1557.6|1557.4|3395
1612965490000|2021-02-10 13:58:10|1557.6|1557.2|1557.4|1557|1557.8|1557.2|1557.2|1557|2235
1612965500000|2021-02-10 13:58:20|1557.6|1557.2|1557.4|1556.8|1557.6|1557.4|1557.2|1556.8|3348
1612965510000|2021-02-10 13:58:30|1557.2||1557.2||1557.2||1557.2||0
1612965520000|2021-02-10 13:58:40|1557.4|1556.6|1556.4|1556|1557.4|1556.6|1556.2|1556|1501
1612965530000|2021-02-10 13:58:50|1556.2|1555.8|1556.6|1556.2|1556.6|1556.4|1556.2|1555.8|2843
1612965540000|2021-02-10 13:59:00|1556.8|1556.4|1556.8|1556.6|1556.8|1556.6|1556.8|1556.2|810
1612965550000|2021-02-10 13:59:10|1557|1556.8|1557|1556.6|1557|1556.8|1557|1556.6|618
1612965560000|2021-02-10 13:59:20|1556.8|1556.8|1557.2|1557|1557.2|1557|1556.4|1556.2|18594
1612965570000|2021-02-10 13:59:30||1556.8||1557||1557||1556.8|0
1612965580000|2021-02-10 13:59:40|1557|1556.8|1557|1556.6|1557|1556.8|1557|1556.6|156
1612965600000|2021-02-10 14:00:00|1556.8|1556.4|1556.6|1556.2|1556.8|1556.4|1556.2|1556|6243
1612965610000|2021-02-10 14:00:10|1556.8|1556.4|1557.6|1557.2|1557.6|1557.2|1556.8|1556.4|5624
1612965620000|2021-02-10 14:00:20|1557.4|1557|1557.6|1557|1557.6|1557|1557.2|1556.8|121
1612965630000|2021-02-10 14:00:30|1557.4|1556.8|1555.4|1555|1557.4|1556.8|1555.4|1555|14941
1612965640000|2021-02-10 14:00:40|1555.6|1554.8|1555|1554.6|1555.6|1554.8|1555|1554.6|3158
1612965650000|2021-02-10 14:00:50|1555.2|1554.8|1555.8|1555.6|1555.8|1555.6|1555.2|1554.8|3492
1612965660000|2021-02-10 14:01:00|1556|1555.8|1555.8|1555.2|1556|1555.8|1555.6|1555.2|657
1612965670000|2021-02-10 14:01:10||1555.4||1555.4||1555.6||1555.4|0
1612965680000|2021-02-10 14:01:20|1555.6|1555.2|1555.4|1555.2|1555.8|1555.2|1555.4|1555.2|890
1612965690000|2021-02-10 14:01:30|1555.6||1555.6||1555.6||1555.4||2052
1612965710000|2021-02-10 14:01:50|1555.4|1555|1555.6|1555|1555.6|1555|1555.2|1554.8|1412
1612965720000|2021-02-10 14:02:00|1555.4|1555.2|1555.4|1555.2|1555.4|1555.4|1555.4|1555|587
1612965730000|2021-02-10 14:02:10|1555.6|1555|1555.4|1555|1555.6|1555|1555.4|1555|1325
1612965740000|2021-02-10 14:02:20|1555.6|1555.2|1554.8|1554.6|1555.6|1555.4|1554.6|1554.4|2352
1612965750000|2021-02-10 14:02:30|1555|1554.8|1555|1554.6|1555.2|1555|1555|1554.6|1050
1612965760000|2021-02-10 14:02:40|1555.2|1554.8|1555.8|1555.2|1555.8|1555.4|1555.2|1554.8|1771
1612965770000|2021-02-10 14:02:50|1555.6||1555.6||1555.6||1555.6||0
1612965780000|2021-02-10 14:03:00|1555.4|1555|1555.4|1555.2|1555.4|1555.2|1555.2|1554.8|915
1612965790000|2021-02-10 14:03:10|1555.6||1555.6||1555.6||1555.6||500
1612965800000|2021-02-10 14:03:20|1555.4|1555|1555.6|1555.2|1555.6|1555.2|1555|1554.8|1658
1612965810000|2021-02-10 14:03:30||1555.4||1555.4||1555.4||1555.4|22
1612965820000|2021-02-10 14:03:40|1555.4|1555.2|1555.6|1555.4|1555.8|1555.6|1555.4|1555.2|6648
1612965830000|2021-02-10 14:03:50|1555.8||1555.8||1555.8||1555.8||0
1612965840000|2021-02-10 14:04:00|1556|1555.6|1556.4|1556|1556.4|1556|1556|1555.6|5231
1612965860000|2021-02-10 14:04:20||1556.2||1556||1556.2||1556|0
1612965870000|2021-02-10 14:04:30|1556.2|1556.2|1555.8|1555.6|1556.2|1556.2|1555.8|1555.6|2721
1612965880000|2021-02-10 14:04:40|1555.6|1555.4|1556|1555.8|1556.2|1555.8|1555.6|1555.4|3799
1612965890000|2021-02-10 14:04:50|1555.8|1555.6|1555.6|1555.2|1555.8|1555.6|1555.2|1555|5265
1612965900000|2021-02-10 14:05:00|1555.8|1555.4|1555.6|1555.4|1555.8|1555.4|1555.4|1555.2|1892
1612965910000|2021-02-10 14:05:10|1555.8|1555.6|1556.4|1556|1556.6|1556.2|1555.8|1555.6|3725
1612965930000|2021-02-10 14:05:30|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556.6|1556.2|314
1612965940000|2021-02-10 14:05:40|1557|1556.6|1557.2|1557|1557.2|1557|1557|1556.6|817
1612965950000|2021-02-10 14:05:50|||||||||100
1612965960000|2021-02-10 14:06:00|1557.4|1557.2|1558.2|1557.6|1558.2|1558|1557.4|1557.2|2873
1612965970000|2021-02-10 14:06:10|1558|1557.8|1557.2|1556.8|1558|1557.8|1557|1556.8|2203
1612965980000|2021-02-10 14:06:20|1557.4|1557|1557.4|1556.8|1557.4|1557.2|1557.4|1556.8|1472
1612965990000|2021-02-10 14:06:30|1557.2|1556.6|1557|1556.6|1557.2|1556.6|1556.8|1556.4|395
1612966000000|2021-02-10 14:06:40|1556.8|1556.8|1556.8|1556.4|1556.8|1556.8|1556.8|1556.4|1399
1612966010000|2021-02-10 14:06:50|1556.6|1556.2|1556.8|1556.6|1557|1556.6|1556.4|1556.2|2358
1612966020000|2021-02-10 14:07:00|1556.6|1556.4|1556.6|1556.2|1556.6|1556.4|1556.4|1556.2|452
1612966030000|2021-02-10 14:07:10|1556.4|1556|1556.4|1555.8|1556.6|1556.2|1556.2|1555.8|2659
1612966040000|2021-02-10 14:07:20||1556||1555.8||1556||1555.8|0
1612966050000|2021-02-10 14:07:30|1556.2|1556|1556.2|1556|1556.2|1556|1556.2|1556|0
1612966060000|2021-02-10 14:07:40|1556|1555.8|1556|1555.8|1556.2|1555.8|1556|1555.8|755
1612966070000|2021-02-10 14:07:50|1555.8|1555.6|1555.6|1555.2|1555.8|1555.6|1555.6|1555.2|2295
1612966080000|2021-02-10 14:08:00|1555.4|1555|1555.4|1555.2|1555.4|1555.2|1555.4|1555|0
1612966090000|2021-02-10 14:08:10|1555.2|1555|1555.2|1555|1555.4|1555.2|1555.2|1555|2268
1612966100000|2021-02-10 14:08:20|1555.4|1555.2|1555.4|1555|1556|1555.6|1555.2|1555|7184
1612966110000|2021-02-10 14:08:30|1555.6|1555.2|1555.6|1555.2|1555.8|1555.4|1555.4|1555.2|7952
1612966120000|2021-02-10 14:08:40|1555.8|1555.4|1556|1555.4|1556|1555.8|1555.8|1555.2|1734
1612966130000|2021-02-10 14:08:50|1555.8|1555.2|1556.6|1556|1556.6|1556|1555.6|1555.2|1614
1612966140000|2021-02-10 14:09:00||1556.2||1556.2||1556.2||1556.2|0
1612966150000|2021-02-10 14:09:10|1556.4|1556|1556.2|1555.8|1556.6|1556|1556.2|1555.8|787
1612966160000|2021-02-10 14:09:20|1556.4|1556|1556.4|1555.8|1557|1556.6|1556.4|1555.8|4557
1612966170000|2021-02-10 14:09:30|1556.2|1556|1556.4|1556|1556.4|1556.2|1556.2|1555.8|1500
1612966180000|2021-02-10 14:09:40|1556.2|1556.2|1556.2|1556|1556.2|1556.2|1556|1555.8|543
1612966190000|2021-02-10 14:09:50|1556.4|1555.8|1556.4|1556.2|1556.4|1556.2|1556.4|1555.8|3174
1612966200000|2021-02-10 14:10:00|1556.6|1556.4|1556.8|1556.4|1557|1556.6|1556.6|1556.4|661
1612966210000|2021-02-10 14:10:10|1556.6|1556.2|1556.6|1556.4|1556.8|1556.4|1556.6|1556.2|1954
1612966230000|2021-02-10 14:10:30|1556.4|1556.2|1556|1555.6|1556.4|1556.2|1556|1555.6|4937
1612966240000|2021-02-10 14:10:40|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.8|1555.4|1018
1612966250000|2021-02-10 14:10:50|1555.8|1555.4|1555.4|1555|1555.8|1555.4|1555.4|1555|2300
1612966260000|2021-02-10 14:11:00|1555.2|1555.2|1555.4|1555|1555.6|1555.2|1555.2|1555|1261
1612966270000|2021-02-10 14:11:10|1555.2|1554.8|1555|1554.6|1555.4|1554.8|1554.8|1554.6|1675
1612966280000|2021-02-10 14:11:20|1554.8|1554.4|1554.6|1554.4|1555|1554.4|1554.6|1554.4|5406
1612966290000|2021-02-10 14:11:30|1554.8|1554.6|1555.4|1555|1555.4|1555.2|1554.8|1554.6|4950
1612966300000|2021-02-10 14:11:40||1555.2||1555.2||1555.2||1555.2|0
1612966310000|2021-02-10 14:11:50|1555.2|1555|1555.6|1555|1555.6|1555.2|1555.2|1554.8|615
1612966320000|2021-02-10 14:12:00|1555.4|1554.8|1555.2|1555|1555.4|1555|1555.2|1554.8|6192
1612966330000|2021-02-10 14:12:10|1555.4|1555.2|1555.4|1555|1555.4|1555.2|1555.4|1555|1368
1612966340000|2021-02-10 14:12:20||1555.2||1555||1555.2||1555|0
1612966350000|2021-02-10 14:12:30|1555.6|1555.2|1555.8|1555.6|1556|1555.6|1555.6|1555.2|2913
1612966360000|2021-02-10 14:12:40|1556|1555.4|1555.8|1555.6|1556|1555.8|1555.8|1555.4|3042
1612966370000|2021-02-10 14:12:50|1556|1555.8|1556.8|1556.4|1556.8|1556.4|1556|1555.6|7620
1612966380000|2021-02-10 14:13:00|1556.6|1556.2|1556.2|1555.8|1556.6|1556.2|1556|1555.6|5165
1612966390000|2021-02-10 14:13:10||1556||1556||1556||1555.8|0
1612966400000|2021-02-10 14:13:20|1556|1555.8|1556|1555.6|1556.2|1555.8|1555.8|1555.4|1382
1612966410000|2021-02-10 14:13:30|1556.2|1555.8|1557.2|1557|1557.2|1557|1556.2|1555.6|4446
1612966420000|2021-02-10 14:13:40|1557.4|1557.4|1557.4|1557|1557.6|1557.4|1557.4|1557|0
1612966430000|2021-02-10 14:13:50|1557.6|1557.2|1557.8|1557.4|1557.8|1557.6|1557.6|1557.2|446
1612966440000|2021-02-10 14:14:00|1557.6|1557.6|1558|1557.6|1558.2|1557.6|1557.6|1557.6|2750
1612966450000|2021-02-10 14:14:10|1558.2||1558||1558.2||1558||0
1612966460000|2021-02-10 14:14:20|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558.2|1557.8|880
1612966470000|2021-02-10 14:14:30|1558|1558|1558.4|1558|1558.4|1558|1558|1558|1714
1612966480000|2021-02-10 14:14:40|1558.2|1557.8|1558|1557.6|1558.4|1557.8|1557.6|1557.4|5870
1612966490000|2021-02-10 14:14:50|1558.2|1557.8|1558.8|1558.2|1558.8|1558.2|1558|1557.6|7320
1612966500000|2021-02-10 14:15:00|1558.6||1558.6||1558.8||1558.6||0
1612966510000|2021-02-10 14:15:10|1558.4|1558|1558.4|1558.2|1558.6|1558.2|1558.4|1558|4944
1612966520000|2021-02-10 14:15:20|1558.2|1558|1558.2|1557.8|1558.2|1558|1558|1557.8|2345
1612966530000|2021-02-10 14:15:30|1558|1558|1558|1557.6|1558|1558|1558|1557.6|3702
1612966540000|2021-02-10 14:15:40|1558.2|1557.8|1558|1557.8|1558.4|1558|1558|1557.6|3231
1612966550000|2021-02-10 14:15:50|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.6|1557|4941
1612966560000|2021-02-10 14:16:00||1557.2||1557.2||1557.4||1557.2|0
1612966570000|2021-02-10 14:16:10|1557.4|1557|1557.8|1557.2|1557.8|1557.2|1557.4|1557|1842
1612966580000|2021-02-10 14:16:20|1557.6|1557.4|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|1678
1612966590000|2021-02-10 14:16:30|1557.8|1557.4|1557.4|1557.2|1557.8|1557.6|1557.4|1557.2|3607
1612966600000|2021-02-10 14:16:40|1557.6|1557.4|1557.6|1557.2|1557.6|1557.4|1557.6|1557.2|390
1612966610000|2021-02-10 14:16:50|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.8|1557.2|1966
1612966620000|2021-02-10 14:17:00|1557.8|1557.4|1558|1557.6|1558|1557.6|1557.6|1557.2|200
1612966630000|2021-02-10 14:17:10|1558.2|1557.8|1558.2|1557.8|1558.2|1558|1558.2|1557.6|6004
1612966640000|2021-02-10 14:17:20|1558|1557.6|1557.8|1557.6|1558|1557.6|1557.6|1557.4|1107
1612966650000|2021-02-10 14:17:30|1558|1557.4|1557.2|1557|1558|1557.4|1557.2|1557|3277
1612966660000|2021-02-10 14:17:40|1557.4|1557.2|1557.4|1557|1557.4|1557.2|1557.2|1557|2509
1612966670000|2021-02-10 14:17:50|1557.2|1556.8|1557.2|1557|1557.2|1557|1557|1556.6|1453
1612966680000|2021-02-10 14:18:00|1557|1556.8|1557|1556.6|1557.2|1557|1557|1556.6|1321
1612966690000|2021-02-10 14:18:10|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1557.2|1556.6|1400
1612966700000|2021-02-10 14:18:20|1557|1557|1556.8|1556.6|1557|1557|1556.6|1556.4|2662
1612966710000|2021-02-10 14:18:30|1556.6|1556.4|1556.4|1556|1556.6|1556.4|1556.2|1555.8|6100
1612966720000|2021-02-10 14:18:40|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556.4|1556|4857
1612966730000|2021-02-10 14:18:50|1556.6|1556.2|1556.8|1556.2|1556.8|1556.4|1556.6|1556.2|2440
1612966740000|2021-02-10 14:19:00|1556.4|1556|1556.4|1556|1556.6|1556|1556.2|1556|2502
1612966750000|2021-02-10 14:19:10||1556.2||1556||1556.2||1556|1192
1612966760000|2021-02-10 14:19:20|1556.6|1556.2|1556.8|1556.6|1557|1556.8|1556.6|1556.2|5210
1612966770000|2021-02-10 14:19:30||1556.4||1556.4||1556.4||1556.4|0
1612966780000|2021-02-10 14:19:40|1557|1556.6|1557|1556.8|1557|1556.8|1557|1556.4|1524
1612966800000|2021-02-10 14:20:00|1556.8|1556.6|1556.2|1556|1557|1556.6|1556.2|1556|2408
1612966820000|2021-02-10 14:20:20|1556.4|1556.2|1556.6|1556.2|1556.8|1556.2|1556.2|1556|5895
1612966830000|2021-02-10 14:20:30|1556.8|1556.4|1556.4|1556|1556.8|1556.4|1556.4|1556|88
1612966840000|2021-02-10 14:20:40|1556.2|1556.2|1556.6|1556|1556.6|1556.2|1556.2|1556|3759
1612966850000|2021-02-10 14:20:50|1556.8|1556.2|1557|1556.8|1557|1556.8|1556.4|1556.2|1442
1612966860000|2021-02-10 14:21:00||1556.6||1556.6||1556.8||1556.6|0
1612966870000|2021-02-10 14:21:10|1556.8|1556.8|1557|1556.8|1557.2|1556.8|1556.8|1556.8|2720
1612966880000|2021-02-10 14:21:20|1556.8|1556.6|1556.6|1556.2|1556.8|1556.6|1556.6|1556.2|1728
1612966890000|2021-02-10 14:21:30|1556.4|1556.4|1556.4|1556.2|1556.4|1556.4|1556.4|1556.2|384
1612966900000|2021-02-10 14:21:40|1556.2|1556|1556.2|1556|1556.2|1556|1556.2|1556|8858
1612966910000|2021-02-10 14:21:50|1556.4|1556.2|1556.2|1556|1556.4|1556.2|1556.2|1556|2547
1612966920000|2021-02-10 14:22:00|1556|1555.8|1556.2|1556|1556.2|1556|1555.8|1555.6|1677
1612966930000|2021-02-10 14:22:10|1556|1555.8|1556|1555.8|1556.2|1555.8|1556|1555.8|292
1612966940000|2021-02-10 14:22:20|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.6|0
1612966950000|2021-02-10 14:22:30|1555.8|1555.4|1555.6|1555.4|1555.8|1555.4|1555.6|1555.4|2014
1612966960000|2021-02-10 14:22:40|1555.4|1555.2|1555|1554.8|1555.6|1555.4|1555|1554.6|18830
1612966970000|2021-02-10 14:22:50|1554.8|1554.6|1554.6|1554.4|1555|1554.6|1554.6|1554.4|2130
1612966980000|2021-02-10 14:23:00|1554.4|1554.2|1554.6|1554.4|1554.6|1554.4|1554.4|1554.2|641
1612966990000|2021-02-10 14:23:10|1554.8|1554.6|1555.2|1555|1555.2|1555|1554.8|1554.4|8187
1612967000000|2021-02-10 14:23:20|1555.4|1554.8|1555.4|1555.2|1555.4|1555.2|1555.2|1554.8|9073
1612967010000|2021-02-10 14:23:30||1555||1555.2||1555.2||1555|1637
1612967020000|2021-02-10 14:23:40|1555.6|1555.4|1556.2|1555.8|1556.2|1556|1555.6|1555.4|6377
1612967030000|2021-02-10 14:23:50|1556.4|1555.6|1556.6|1556.4|1556.6|1556.4|1556.4|1555.6|2076
1612967040000|2021-02-10 14:24:00|1556.4|1556.2|1556.8|1556.4|1556.8|1556.4|1556.4|1556|760
1612967050000|2021-02-10 14:24:10|1557|1556.6|1556.8|1556.6|1557|1556.8|1556.8|1556.4|1198
1612967060000|2021-02-10 14:24:20|1557|1556.4|1556.2|1555.8|1557|1556.4|1556.2|1555.8|5818
1612967070000|2021-02-10 14:24:30|1556|1556|1556|1555.6|1556.2|1556|1556|1555.6|1000
1612967080000|2021-02-10 14:24:40|1556.2|1555.8|1555.8|1555.6|1556.2|1556|1555.8|1555.6|2174
1612967090000|2021-02-10 14:24:50|1556||1556||1556||1556||203
1612967100000|2021-02-10 14:25:00|1556.2|1555.8|1556.6|1556.2|1556.6|1556.4|1556|1555.6|4818
1612967120000|2021-02-10 14:25:20|1556.8|1556.4|1556.8|1556.4|1556.8|1556.6|1556.6|1556.4|450
1612967130000|2021-02-10 14:25:30|1557|1556.6|1557.4|1556.8|1557.4|1557|1557|1556.6|6533
1612967140000|2021-02-10 14:25:40|1557.2|1557|1557.2|1556.8|1557.2|1557.2|1557|1556.8|856
1612967150000|2021-02-10 14:25:50|1557.6|1557|1558|1557.8|1558|1557.8|1557.6|1556.8|5553
1612967160000|2021-02-10 14:26:00|1558.2|1558|1558.8|1558.6|1558.8|1558.6|1558.2|1558|6551
1612967170000|2021-02-10 14:26:10|1558.6|1558.4|1558|1557.6|1558.8|1558.4|1557.8|1557.6|4236
1612967180000|2021-02-10 14:26:20|1558.2|1557.8|1558.6|1558.2|1558.6|1558.2|1558.2|1557.8|138
1612967190000|2021-02-10 14:26:30|1558.4|1558|1558.4|1558|1558.6|1558|1558.2|1558|595
1612967200000|2021-02-10 14:26:40|1558.6|1558.2|1558.8|1558.4|1559.2|1559|1558.6|1558.2|2642
1612967210000|2021-02-10 14:26:50|1558.6|1558.6|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|2585
1612967220000|2021-02-10 14:27:00|1558.8|1558.2|1559.4|1559|1559.4|1559.2|1558.8|1558.2|3684
1612967230000|2021-02-10 14:27:10|1559.2|1558.8|1559.4|1559|1559.4|1559|1559|1558.6|1986
1612967240000|2021-02-10 14:27:20|1559.2|1558.8|1559.4|1559|1559.4|1559|1559.2|1558.8|700
1612967250000|2021-02-10 14:27:30|1559.2|1558.8|1559.4|1559.2|1559.4|1559.2|1559.2|1558.8|1646
1612967260000|2021-02-10 14:27:40|1559.2|1559|1559|1558.8|1559.2|1559|1559|1558.8|455
1612967270000|2021-02-10 14:27:50|1558.8|1558.6|1559|1558.8|1559|1558.8|1558.8|1558.6|4383
1612967280000|2021-02-10 14:28:00|1558.8|1558.6|1558.8|1558.6|1559|1558.6|1558.6|1558.4|2495
1612967290000|2021-02-10 14:28:10|1558.6|1558.4|1558.4|1558|1558.6|1558.4|1558.4|1558|3366
1612967300000|2021-02-10 14:28:20|1558.2|1557.8|1558.4|1558|1558.6|1558|1557.6|1557.2|14203
1612967310000|2021-02-10 14:28:30|1558.2|1557.8|1558|1557.6|1558.4|1557.8|1557.8|1557.6|3777
1612967320000|2021-02-10 14:28:40|1558.2|1557.8|1558.2|1558|1558.4|1558.2|1558.2|1557.8|1707
1612967330000|2021-02-10 14:28:50|1558|1557.8|1558.2|1557.8|1558.2|1557.8|1557.8|1557.6|2905
1612967340000|2021-02-10 14:29:00|1558.4|1558|1558.4|1558|1558.4|1558|1558.4|1558|0
1612967350000|2021-02-10 14:29:10|1558.6|1558.2|1559.4|1558.8|1559.4|1559|1558.6|1558.2|699
1612967360000|2021-02-10 14:29:20|1559.6|1559|1559.6|1559.2|1559.6|1559.4|1559.6|1559|403
1612967370000|2021-02-10 14:29:30|1559.4|1559.4|1560|1559.6|1560.2|1560|1559.4|1559.4|5139
1612967380000|2021-02-10 14:29:40|1559.8|1559.4|1559.6|1559.4|1559.8|1559.4|1559.6|1559.4|471
1612967390000|2021-02-10 14:29:50|1559.8|1559.6|1560.6|1560.2|1560.6|1560.2|1559.8|1559.6|945
1612967400000|2021-02-10 14:30:00|1560.8|1560.4|1562.2|1561.8|1562.2|1562|1560.8|1560.4|2088
1612967410000|2021-02-10 14:30:10|1562.4|1562|1563|1562.6|1563|1562.6|1562.2|1561.8|596
1612967420000|2021-02-10 14:30:20|1563.2|1562.8|1565.8|1565.4|1566|1565.8|1563.2|1562.6|22911
1612967430000|2021-02-10 14:30:30|1565.6|1565.6|1566.4|1566|1567.4|1567.2|1565.4|1565.2|12250
1612967440000|2021-02-10 14:30:40|1566.2|1565.6|1566.6|1566.2|1567.6|1567.2|1565.6|1565.2|8423
1612967450000|2021-02-10 14:30:50|1566.4|1566|1567|1566.6|1567|1566.6|1565.6|1565.2|11294
1612967460000|2021-02-10 14:31:00|1566.8|1566.4|1564.8|1564|1566.8|1566.6|1564.4|1564|33166
1612967470000|2021-02-10 14:31:10|1564.6|1564.2|1563.8|1563.4|1565|1564.8|1563.4|1563.2|5194
1612967480000|2021-02-10 14:31:20|1563.6|1563.2|1563.4|1563|1564.4|1563.8|1563.2|1563|11757
1612967490000|2021-02-10 14:31:30|1563.2|1562.8|1565.2|1564.8|1565.4|1565|1562.8|1562.4|14295
1612967500000|2021-02-10 14:31:40|1565.4|1565|1564.6|1564|1565.4|1565|1564.6|1564|1393
1612967510000|2021-02-10 14:31:50|1564.4|1564.2|1564.4|1564|1564.6|1564.2|1563.8|1563.2|2121
1612967520000|2021-02-10 14:32:00|1564.2|1563.8|1565|1564.2|1565|1564.6|1564.2|1563.8|1527
1612967530000|2021-02-10 14:32:10|1565.2|1564.4|1564.6|1564.2|1565.2|1564.6|1564.6|1564.2|230
1612967540000|2021-02-10 14:32:20|1564.8|1564.6|1564.4|1564|1565.8|1565.4|1564.2|1564|3485
1612967550000|2021-02-10 14:32:30|1564|1563.8|1562.8|1562.4|1564.2|1563.8|1562.6|1562.4|8509
1612967560000|2021-02-10 14:32:40|1563|1562.8|1563|1562.4|1563.2|1563|1562.8|1562.2|2001
1612967570000|2021-02-10 14:32:50|1563.2|1562.6|1563|1562.6|1563.2|1562.8|1562.6|1562.2|1835
1612967580000|2021-02-10 14:33:00|1562.8|1562.8|1562|1561.6|1563.4|1562.8|1561.6|1561.4|6361
1612967590000|2021-02-10 14:33:10|1562.2|1561.8|1563.8|1563.4|1564.2|1563.6|1562|1561.8|5652
1612967600000|2021-02-10 14:33:20|1564|1563.6|1564.2|1563.6|1564.6|1564.2|1563.8|1563.4|2682
1612967610000|2021-02-10 14:33:30|1564.4|1563.8|1564.6|1564|1564.6|1564.2|1564.2|1563.6|602
1612967620000|2021-02-10 14:33:40|1564.4|1564.2|1563.6|1563|1564.6|1564.2|1563.6|1563|1285
1612967630000|2021-02-10 14:33:50|1563.4|1562.8|1563.4|1563.2|1564|1563.4|1563.2|1562.8|4142
1612967640000|2021-02-10 14:34:00|1563.6|1563|1564|1563.6|1564.2|1564|1563.6|1563|416
1612967650000|2021-02-10 14:34:10|1564.2|1563.8|1564.2|1563.8|1564.6|1564.2|1564|1563.6|1769
1612967660000|2021-02-10 14:34:20|1564.4|1564|1564.2|1563.8|1564.6|1564.2|1563.4|1563|4490
1612967670000|2021-02-10 14:34:30|1564.4|1564|1565|1564.6|1566.2|1565.8|1564.4|1564|9984
1612967680000|2021-02-10 14:34:40|1565.2|1564.8|1564.8|1564.4|1565.2|1564.8|1564.6|1564.2|4972
1612967690000|2021-02-10 14:34:50|1565|1564.6|1564.8|1564.4|1565.2|1565|1564.6|1564.2|11535
1612967700000|2021-02-10 14:35:00|1565|1564.6|1563.8|1563.2|1565.2|1564.6|1563.8|1563|4436
1612967710000|2021-02-10 14:35:10|1564|1563.4|1564.4|1563.8|1564.4|1564|1564|1563.2|424
1612967720000|2021-02-10 14:35:20|1564.2|1564|1565|1564.4|1565.2|1565|1564|1563.8|1679
1612967730000|2021-02-10 14:35:30|1565.2|1564.6|1566.4|1566|1566.4|1566|1564.8|1564.6|3913
1612967740000|2021-02-10 14:35:40|1566.6|1566.2|1567.2|1566.8|1567.6|1567.2|1566.4|1566|2659
1612967750000|2021-02-10 14:35:50|1567|1566.6|1567.8|1567.4|1567.8|1567.4|1566.6|1566.4|10926
1612967760000|2021-02-10 14:36:00|1568|1567.2|1568|1567.4|1568|1567.6|1567|1566.8|4843
1612967770000|2021-02-10 14:36:10|1568.2|1567.6|1567|1566.6|1568.2|1568|1567|1566.4|7200
1612967780000|2021-02-10 14:36:20|1566.8|1566.4|1565.2|1564.8|1567|1566.4|1565|1564.6|5048
1612967790000|2021-02-10 14:36:30|1565.4|1564.6|1565.4|1565|1566|1565.6|1565|1564.6|4404
1612967800000|2021-02-10 14:36:40|1565.2|1564.8|1564.8|1564.2|1565.4|1564.8|1564.6|1564.2|4422
1612967810000|2021-02-10 14:36:50|1565|1564.4|1565|1564.6|1565.2|1565|1564.6|1564.4|7981
1612967820000|2021-02-10 14:37:00|1564.8|1564.4|1566.6|1566|1567.4|1566.8|1564.6|1564.4|8937
1612967830000|2021-02-10 14:37:10|1566.4|1566.2|1566.4|1565.6|1566.6|1566.2|1566|1565.6|1979
1612967840000|2021-02-10 14:37:20|1566|1565.4|1565.8|1565.6|1566.2|1565.6|1565.8|1565.4|1804
1612967850000|2021-02-10 14:37:30|1566|1565.8|1565.8|1565.2|1566.4|1566|1565.6|1565.2|1521
1612967860000|2021-02-10 14:37:40|1566|1565.4|1565.8|1565.6|1566.4|1566|1565.8|1565.4|3504
1612967870000|2021-02-10 14:37:50|1566|1565.8|1566.6|1566|1566.6|1566|1566|1565.8|500
1612967880000|2021-02-10 14:38:00|1566.4|1565.8|1566.2|1566|1567.2|1566.8|1566|1565.8|14072
1612967890000|2021-02-10 14:38:10|1566|1565.8|1566.4|1566|1567|1566.6|1565|1564.6|15709
1612967900000|2021-02-10 14:38:20|1566.6|1566.2|1566.6|1566|1566.8|1566.6|1566.2|1565.8|797
1612967910000|2021-02-10 14:38:30|1566.8|1565.8|1566.8|1566.4|1567|1566.8|1566.8|1565.8|3
1612967920000|2021-02-10 14:38:40|1566.6|1566.2|1567|1566.4|1567|1566.6|1566.6|1566.2|0
1612967930000|2021-02-10 14:38:50|1567.2|1566.6|1568.2|1567.8|1568.2|1568|1567.2|1566.6|728
1612967940000|2021-02-10 14:39:00|1568|1567.6|1568.2|1568|1568.4|1568|1567.6|1567.4|10860
1612967950000|2021-02-10 14:39:10|1568.4|1567.8|1567.8|1567.4|1568.4|1567.8|1567.6|1567.4|14774
1612967960000|2021-02-10 14:39:20|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.6|1567.4|444
1612967970000|2021-02-10 14:39:30|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.6|1567.4|1014
1612967980000|2021-02-10 14:39:40|1567.6|1567.2|1567.2|1566.8|1567.6|1567.4|1567|1566.6|6057
1612967990000|2021-02-10 14:39:50|1567|1566.6|1568|1567.4|1568|1567.4|1567|1566.6|516
1612968000000|2021-02-10 14:40:00|1568.2|1567.6|1567.8|1567.6|1568.2|1568|1567|1566.8|5336
1612968010000|2021-02-10 14:40:10|1568|1567.8|1568.2|1567.6|1568.4|1568|1567.8|1567.4|2582
1612968020000|2021-02-10 14:40:20|1568|1567.4|1568|1567.6|1568.2|1567.8|1567.6|1567.4|1412
1612968030000|2021-02-10 14:40:30|1568.2|1567.8|1567.8|1567.4|1568.4|1568|1567.4|1567.2|4791
1612968040000|2021-02-10 14:40:40|1567.6|1567.2|1568.4|1567.8|1568.4|1568|1566.8|1566.4|16885
1612968050000|2021-02-10 14:40:50|1568.2|1567.4|1568.4|1568|1568.6|1568.2|1567.6|1567.4|10766
1612968060000|2021-02-10 14:41:00|1568.2|1567.8|1568.4|1567.8|1568.4|1568|1567.8|1567.4|3312
1612968070000|2021-02-10 14:41:10|1568.6|1568|1567.8|1567.6|1568.8|1568.4|1567.8|1567.6|4356
1612968080000|2021-02-10 14:41:20|1568|1567.4|1567|1566.6|1568|1567.6|1567|1566.6|4201
1612968090000|2021-02-10 14:41:30|1567.2|1566.8|1567.2|1566.8|1567.6|1567.2|1567.2|1566.8|268
1612968100000|2021-02-10 14:41:40|1567.4|1567|1567.2|1566.8|1567.4|1567.2|1567|1566.8|1346
1612968110000|2021-02-10 14:41:50|1567|1566.6|1567.6|1567.2|1568|1567.4|1567|1566.6|3979
1612968120000|2021-02-10 14:42:00|1567.8|1567.4|1567.4|1567|1568|1567.6|1567.4|1567|2390
1612968130000|2021-02-10 14:42:10|1567.2|1566.8|1567.8|1567.4|1567.8|1567.4|1567|1566.8|2717
1612968140000|2021-02-10 14:42:20|1567.6|1567.2|1568.8|1568.2|1568.8|1568.4|1567.4|1567.2|2999
1612968150000|2021-02-10 14:42:30|1568.4|1568|1567.8|1567.4|1568.6|1568.2|1567.4|1567.2|2578
1612968160000|2021-02-10 14:42:40|1567.6|1567.2|1567.4|1567|1567.8|1567.4|1567.4|1567|2423
1612968170000|2021-02-10 14:42:50|1567.6|1567.2|1568.2|1567.8|1568.4|1568|1567.4|1567|14385
1612968180000|2021-02-10 14:43:00|1568|1567.6|1568.6|1568.2|1568.6|1568.2|1568|1567.6|0
1612968190000|2021-02-10 14:43:10|1568.8|1568|1568.6|1568.4|1568.8|1568.4|1568.2|1568|1400
1612968200000|2021-02-10 14:43:20|1568.8|1568.6|1568.2|1568|1569.4|1569|1568.2|1568|18353
1612968210000|2021-02-10 14:43:30|1568.4|1568.2|1567.8|1567.6|1568.4|1568.2|1567.8|1567.4|8313
1612968220000|2021-02-10 14:43:40|1568|1567.8|1568|1567.6|1568.2|1567.8|1567.8|1567.6|1219
1612968230000|2021-02-10 14:43:50|1568.2|1567.8|1568|1567.6|1568.6|1568.2|1567.8|1567.6|3004
1612968240000|2021-02-10 14:44:00|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.2|1567|5387
1612968250000|2021-02-10 14:44:10|1567.8|1567.8|1568.6|1568.2|1568.8|1568.4|1567.8|1567.8|1751
1612968260000|2021-02-10 14:44:20|1568.4|1568|1568.4|1567.8|1568.6|1568.2|1568|1567.8|2680
1612968270000|2021-02-10 14:44:30|1568.2|1567.6|1568.6|1568.2|1568.6|1568.4|1568|1567.6|4520
1612968280000|2021-02-10 14:44:40|1568.4|1568|1568.2|1567.8|1568.6|1568.2|1568|1567.6|1537
1612968290000|2021-02-10 14:44:50|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.2|1568|1277
1612968300000|2021-02-10 14:45:00|1568.6|1568.2|1568.8|1568.4|1569|1568.4|1567.8|1567.6|67612
1612968310000|2021-02-10 14:45:10|1569|1568.6|1570|1569.6|1570|1569.8|1569|1568.4|16437
1612968320000|2021-02-10 14:45:20|1570.2|1569.8|1570.4|1569.8|1570.8|1570.2|1570.2|1569.8|21705
1612968330000|2021-02-10 14:45:30|1570.6|1570|1571|1570.4|1571|1570.6|1570.4|1570|4038
1612968340000|2021-02-10 14:45:40|1571.2|1570.6|1571.6|1571|1571.6|1571.4|1570.8|1570.4|17665
1612968350000|2021-02-10 14:45:50|1571.4|1570.8|1571.4|1570.8|1571.6|1571|1570.6|1570.4|6611
1612968360000|2021-02-10 14:46:00|1571.2|1571|1571.8|1571.2|1571.8|1571.4|1571.2|1570.8|1836
1612968370000|2021-02-10 14:46:10||1571.4||1571.2||1571.4||1571.2|0
1612968380000|2021-02-10 14:46:20|1571.6|1571.4|1571.8|1571.4|1571.8|1571.6|1571.4|1571.2|166
1612968390000|2021-02-10 14:46:30|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.2|1571|6027
1612968400000|2021-02-10 14:46:40|1571.2|1570.8|1570.4|1569.8|1571.2|1570.8|1570|1569.6|20772
1612968410000|2021-02-10 14:46:50|1570.2|1570|1570|1569.6|1570.2|1570|1569.6|1569.4|13078
1612968420000|2021-02-10 14:47:00|1569.8|1569.8|1570.6|1570|1570.6|1570.2|1569.8|1569.4|3869
1612968430000|2021-02-10 14:47:10|1570.4|1570.2|1571.2|1571|1571.2|1571|1570.2|1570|10549
1612968440000|2021-02-10 14:47:20|1571.4|1570.8|1572|1571.6|1572|1571.6|1571|1570.6|4890
1612968450000|2021-02-10 14:47:30|1571.8|1571.8|1572.4|1572|1572.8|1572.6|1571.8|1571.6|27872
1612968460000|2021-02-10 14:47:40|1572.6|1572.2|1572.2|1572|1573.8|1573.4|1572.2|1571.8|42205
1612968470000|2021-02-10 14:47:50|1572.4|1572.2|1572.2|1571.6|1572.6|1572.2|1572|1571.6|6616
1612968480000|2021-02-10 14:48:00|1572|1571.4|1572.4|1571.8|1572.4|1572|1571.4|1571|7087
1612968490000|2021-02-10 14:48:10|1572.2|1572|1572.4|1571.8|1572.6|1572.2|1572.2|1571.8|1296
1612968500000|2021-02-10 14:48:20|1572.2|1571.6|1572.4|1572|1572.4|1572|1572|1571.6|5155
1612968510000|2021-02-10 14:48:30|1572.6|1572.2|1572.8|1572.4|1573|1572.8|1572.6|1572|2524
1612968520000|2021-02-10 14:48:40|1572.6|1572.2|1571.8|1571.4|1572.8|1572.2|1571.6|1571.2|6168
1612968530000|2021-02-10 14:48:50|1572|1571.6|1571|1570.4|1572|1571.6|1571|1570.4|2418
1612968540000|2021-02-10 14:49:00|1570.8|1570.2|1570.2|1570|1570.8|1570.6|1570.2|1569.8|6348
1612968550000|2021-02-10 14:49:10|1570.4|1570.2|1570.8|1570.2|1571|1570.6|1570.4|1570|7303
1612968560000|2021-02-10 14:49:20|1570.6|1570.4|1569.2|1569|1570.8|1570.4|1569.2|1569|5280
1612968570000|2021-02-10 14:49:30|1569.4|1569.2|1570.2|1569.6|1570.2|1569.8|1569.4|1569.2|4267
1612968580000|2021-02-10 14:49:40|1570|1569.8|1569.4|1569|1570|1569.8|1569|1568.6|6161
1612968590000|2021-02-10 14:49:50|1569.2|1568.8|1568.6|1568|1569.4|1569|1568.2|1568|9696
1612968600000|2021-02-10 14:50:00|1568.8|1568.2|1568.8|1568.2|1569|1568.8|1568.6|1568.2|3600
1612968610000|2021-02-10 14:50:10|1568.6|1568.4|1568.6|1568.2|1568.6|1568.4|1568.2|1567.8|1500
1612968620000|2021-02-10 14:50:20|1568.8|1568.4|1568|1567.6|1568.8|1568.4|1568|1567.6|2083
1612968630000|2021-02-10 14:50:30|1568.2|1567.8|1568.6|1568.2|1568.6|1568.4|1568|1567.6|6348
1612968640000|2021-02-10 14:50:40|1568.8|1568.4|1569|1568.6|1569|1568.8|1568.4|1568|2001
1612968650000|2021-02-10 14:50:50|1569.2|1568.8|1569.8|1569.6|1569.8|1569.6|1569.2|1568.6|3777
1612968660000|2021-02-10 14:51:00|1569.6|1569.4|1569.4|1569|1569.8|1569.4|1569|1568.6|4055
1612968670000|2021-02-10 14:51:10|1569.6|1569.2|1570|1569.4|1570.2|1569.8|1569.2|1569|659
1612968680000|2021-02-10 14:51:20|1569.8|1569.2|1569.6|1569|1569.8|1569.4|1569.2|1569|5332
1612968690000|2021-02-10 14:51:30|1569.4|1569.2|1569|1568.6|1569.4|1569.2|1569|1568.6|1940
1612968700000|2021-02-10 14:51:40|1568.8|1568.4|1568.8|1568.2|1569|1568.6|1568.4|1568|4585
1612968710000|2021-02-10 14:51:50|1568.6|1568.4|1568.2|1567.8|1568.8|1568.4|1567.6|1567.4|12095
1612968720000|2021-02-10 14:52:00|1568|1567.6|1567.2|1566.6|1568|1567.6|1566.8|1566.4|1074
1612968730000|2021-02-10 14:52:10|1567.4|1566.8|1567|1566.8|1567.8|1567|1567|1566.6|1369
1612968740000|2021-02-10 14:52:20|1566.8|1566.6|1567|1566.6|1567.2|1566.6|1566.4|1566.2|1977
1612968750000|2021-02-10 14:52:30|1566.8|1566.4|1566.8|1566.4|1567.2|1566.6|1566.6|1566.4|1320
1612968760000|2021-02-10 14:52:40|1567|1566.6|1567|1566.4|1567.2|1566.8|1566.8|1566.4|1438
1612968770000|2021-02-10 14:52:50|1566.8|1566.2|1566.4|1566|1566.8|1566.4|1566.2|1566|7627
1612968780000|2021-02-10 14:53:00|1566.2|1565.8|1565|1564.6|1566.2|1565.8|1564.8|1564.2|76480
1612968790000|2021-02-10 14:53:10|1564.8|1564.4|1565|1564.6|1565|1564.8|1564.2|1564|10587
1612968800000|2021-02-10 14:53:20|1564.8|1564.4|1565.2|1564.8|1565.2|1565|1564.8|1564.4|1058
1612968810000|2021-02-10 14:53:30|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.2|3658
1612968820000|2021-02-10 14:53:40|1565|1564.6|1565.8|1565.6|1566|1565.6|1564.8|1564.4|3751
1612968830000|2021-02-10 14:53:50|1566|1565.4|1566|1565.6|1566.2|1566|1565.8|1565.4|578
1612968840000|2021-02-10 14:54:00|1566.8|1565.8|1566.8|1566.2|1567.6|1567.4|1566.4|1565.6|17694
1612968850000|2021-02-10 14:54:10|1566.6|1566.4|1566.4|1566|1567.2|1566.6|1566.2|1566|3958
1612968860000|2021-02-10 14:54:20|1566.2|1565.8|1566|1565.4|1566.2|1566|1565.6|1565.2|7812
1612968870000|2021-02-10 14:54:30|1565.8|1565.6|1564.8|1564.4|1565.8|1565.6|1564.4|1564.2|8642
1612968880000|2021-02-10 14:54:40|1564.6|1564.6|1564.6|1564|1564.8|1564.6|1564.4|1563.8|1826
1612968890000|2021-02-10 14:54:50|1564.4|1564.2|1564.4|1564|1564.6|1564.4|1564|1563.8|1216
1612968900000|2021-02-10 14:55:00|1564.2|1563.8|1564.4|1564.2|1564.8|1564.4|1564|1563.8|1674
1612968910000|2021-02-10 14:55:10|1564.6|1564.4|1564.8|1564.4|1565.2|1565|1564.6|1564.4|3052
1612968920000|2021-02-10 14:55:20|1565|1564.6|1565.6|1565|1565.6|1565.2|1564.8|1564.4|14265
1612968930000|2021-02-10 14:55:30|1565.4|1565.2|1566.2|1565.8|1566.4|1566.2|1565.4|1565|2113
1612968940000|2021-02-10 14:55:40|1566|1565.6|1566|1565.6|1566.4|1566|1565.8|1565.6|3121
1612968950000|2021-02-10 14:55:50|1565.8|1565.4|1565.8|1565.4|1566|1565.6|1565.4|1565|3037
1612968960000|2021-02-10 14:56:00|1566|1565.6|1565.8|1565.4|1566.4|1566|1565.8|1565.4|1965
1612968970000|2021-02-10 14:56:10|1566|1565.6|1565.8|1565.4|1566.6|1566.2|1565.6|1565.4|3382
1612968980000|2021-02-10 14:56:20|1566|1565.6|1566|1565.4|1566|1565.8|1565.8|1565.4|16
1612968990000|2021-02-10 14:56:30|1565.8|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.6|1499
1612969000000|2021-02-10 14:56:40|1565.8|1565.8|1566|1565.6|1566.2|1566|1565.8|1565.6|468
1612969010000|2021-02-10 14:56:50|1565.8|1565.4|1566.2|1565.8|1566.2|1565.8|1565.6|1565.2|3936
1612969020000|2021-02-10 14:57:00|1566|1565.6|1566.4|1566|1566.4|1566|1565.6|1565.2|1199
1612969030000|2021-02-10 14:57:10|1566.6|1566.2|1566.6|1566|1566.6|1566.4|1566.2|1566|552
1612969040000|2021-02-10 14:57:20|1566.4|1566.2|1566.2|1565.8|1566.4|1566.4|1566.2|1565.8|0
1612969050000|2021-02-10 14:57:30|1566|1565.6|1565.8|1565.4|1566|1565.6|1565.8|1565.4|29
1612969060000|2021-02-10 14:57:40|1565.6|1565.2|1565|1564.6|1565.8|1565.4|1565|1564.6|3882
1612969070000|2021-02-10 14:57:50|1564.8|1564.4|1564|1563.4|1564.8|1564.4|1564|1563.2|2949
1612969080000|2021-02-10 14:58:00|1563.8|1563.2|1563.6|1563.2|1564|1563.4|1563.4|1563|1366
1612969090000|2021-02-10 14:58:10|||||||||500
1612969100000|2021-02-10 14:58:20||1563||1563.2||1563.2||1563|190
1612969110000|2021-02-10 14:58:30|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.2|1562.8|1084
1612969120000|2021-02-10 14:58:40|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563.2|1562.8|795
1612969130000|2021-02-10 14:58:50|1563.8|1563.4|1563.8|1563.4|1564.6|1564|1563.4|1563.2|6299
1612969140000|2021-02-10 14:59:00|1563.6|1563.2|1563.4|1562.8|1563.8|1563.4|1563.4|1562.8|514
1612969150000|2021-02-10 14:59:10|1563.2|1562.6|1562.8|1562|1563.4|1562.6|1562.6|1561.8|9885
1612969160000|2021-02-10 14:59:20|1562.6|1562.2|1563|1562.6|1563|1562.6|1562.4|1562.2|18
1612969170000|2021-02-10 14:59:30|1562.8|1562.8|1563.4|1562.8|1563.8|1563.2|1562.8|1562.6|2411
1612969180000|2021-02-10 14:59:40|1563.6|1563|1563.8|1563.4|1564|1563.6|1563.4|1562.8|1474
1612969190000|2021-02-10 14:59:50|1564|1563.6|1563.6|1563|1564|1563.6|1563.2|1562.4|6502
1612969200000|2021-02-10 15:00:00|1563.8|1563.2|1564.8|1564.2|1565.8|1565|1563.6|1563|11276
1612969210000|2021-02-10 15:00:10|1565|1564|1566|1565.4|1566.2|1565.8|1564.8|1564|2746
1612969220000|2021-02-10 15:00:20|1566.2|1565.6|1566.2|1565.8|1566.2|1565.8|1566|1565.6|600
1612969230000|2021-02-10 15:00:30|1566.4|1566|1567|1566.2|1567.6|1567|1566.4|1565.8|694
1612969240000|2021-02-10 15:00:40|1567.2|1566.4|1567.6|1567|1567.6|1567.2|1567.2|1566.4|2089
1612969250000|2021-02-10 15:00:50|1567.4|1566.8|1567.4|1566.6|1567.4|1567|1567|1566.6|3432
1612969260000|2021-02-10 15:01:00|1567.2|1566.4|1567.8|1567.4|1568|1567.4|1566.6|1566.2|3213
1612969270000|2021-02-10 15:01:10|1567.6|1567.2|1568.2|1567.8|1568.6|1567.8|1567.6|1567|952
1612969280000|2021-02-10 15:01:20|1568.4|1568|1567.4|1567|1568.6|1568|1567.4|1566.8|3444
1612969290000|2021-02-10 15:01:30|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.4|1567|224
1612969300000|2021-02-10 15:01:40|1567.2|1567.2|1566.8|1566.4|1567.2|1567.2|1566.8|1566.4|5994
1612969310000|2021-02-10 15:01:50|1567|1566.2|1567.2|1566.6|1567.2|1566.8|1567|1566.2|0
1612969320000|2021-02-10 15:02:00|1567|1566.4|1568.6|1568.2|1568.6|1568.2|1566.8|1566.4|14921
1612969330000|2021-02-10 15:02:10|1568.4|1568|1567.8|1567.6|1568.6|1568.4|1567.8|1567.6|8922
1612969340000|2021-02-10 15:02:20|1567.6|1567.4|1567.6|1567.4|1567.6|1567.6|1567.6|1567.4|798
1612969350000|2021-02-10 15:02:30|1567.4|1567.2|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|1010
1612969370000|2021-02-10 15:02:50|1567.4|1567.4|1567.6|1567.2|1567.6|1567.4|1567.4|1567.2|129
1612969380000|2021-02-10 15:03:00|1567.4|1567|1567.2|1566.8|1567.6|1567.2|1567|1566.8|4353
1612969390000|2021-02-10 15:03:10|1567.4|1567|1567.6|1567.2|1567.6|1567.2|1567.4|1567|830
1612969400000|2021-02-10 15:03:20|1567.8|1567.4|1567.4|1567|1567.8|1567.4|1567.2|1567|1833
1612969410000|2021-02-10 15:03:30|1567.2|1567.2|1567.6|1567.2|1567.6|1567.4|1567.2|1567|2503
1612969420000|2021-02-10 15:03:40|1567.4|1567|1567.2|1566.8|1567.6|1567.4|1567|1566.8|3478
1612969430000|2021-02-10 15:03:50|1567||1567||1567||1567||0
1612969440000|2021-02-10 15:04:00|1566.8|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.4|1794
1612969450000|2021-02-10 15:04:10|1567.2|1566.8|1567.4|1566.8|1567.4|1567|1567|1566.6|452
1612969460000|2021-02-10 15:04:20|1567.2|1567|1567|1566.8|1567.2|1567|1567|1566.8|492
1612969470000|2021-02-10 15:04:30|1566.8|1566.6|1566.2|1565.8|1566.8|1566.6|1566|1565.8|3765
1612969480000|2021-02-10 15:04:40|1566.4|1566|1567.4|1567|1567.4|1567|1566.4|1566|3518
1612969490000|2021-02-10 15:04:50|1567.2|1567.2|1567.4|1567|1567.4|1567.2|1567|1566.8|3821
1612969500000|2021-02-10 15:05:00|1567.2|1566.8|1567.2|1566.8|1567.2|1567|1567|1566.8|97
1612969510000|2021-02-10 15:05:10||1567||1567||1567||1567|15
1612969520000|2021-02-10 15:05:20|1567|1566.8|1567|1566.6|1567|1566.8|1566.8|1566.6|1730
1612969530000|2021-02-10 15:05:30|1567.2|1566.8|1567.4|1567.2|1567.8|1567.4|1567.2|1566.8|12603
1612969540000|2021-02-10 15:05:40|1567.2|1567|1567.2|1567|1567.2|1567|1567.2|1567|775
1612969550000|2021-02-10 15:05:50|1567.4|1566.8|1567.6|1567.4|1567.6|1567.4|1567.4|1566.8|1956
1612969560000|2021-02-10 15:06:00|1567.4|1567.2|1567|1566.6|1567.6|1567.4|1566.6|1566.4|7754
1612969570000|2021-02-10 15:06:10|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1566.8|1566.6|1397
1612969580000|2021-02-10 15:06:20|1566.8|1566.4|1566.4|1566|1566.8|1566.4|1566.4|1566|1801
1612969590000|2021-02-10 15:06:30|1566.6|1566.2|1567|1566.6|1567.4|1567|1566.6|1566.2|2828
1612969600000|2021-02-10 15:06:40|1566.8|1566.4|1567|1566.6|1567|1566.8|1566.6|1566.4|1613
1612969610000|2021-02-10 15:06:50|1567.2|1566.8|1567.2|1567|1567.4|1567.2|1567|1566.8|2149
1612969620000|2021-02-10 15:07:00|1567.4|1567.2|1567.4|1567.2|1567.4|1567.2|1567.2|1567|2079
1612969630000|2021-02-10 15:07:10|1567.6|1567.4|1567.8|1567.4|1568|1567.8|1567.4|1567.2|6964
1612969640000|2021-02-10 15:07:20|1567.6|1567.2|1567.6|1567.2|1567.6|1567.2|1567.4|1567.2|2742
1612969650000|2021-02-10 15:07:30|1567.4|1567|1567.2|1566.8|1567.4|1567|1567|1566.8|1381
1612969660000|2021-02-10 15:07:40|1567|1566.6|1566.8|1566.6|1567|1566.8|1566.8|1566.6|5757
1612969670000|2021-02-10 15:07:50|1566.6|1566.4|1567|1566.6|1567|1566.6|1566.6|1566.4|461
1612969680000|2021-02-10 15:08:00|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.6|1566.4|215
1612969690000|2021-02-10 15:08:10|1567|1566.6|1566.4|1566|1567|1566.8|1566.4|1566|23064
1612969700000|2021-02-10 15:08:20|1566.2|1565.8|1566|1565.8|1566.4|1566|1566|1565.8|3399
1612969710000|2021-02-10 15:08:30|1565.8|1565.6|1564.4|1564|1565.8|1565.6|1564.4|1564|8559
1612969720000|2021-02-10 15:08:40|1564.6|1564.2|1565.2|1564.8|1565.2|1564.8|1564.4|1564.2|774
1612969730000|2021-02-10 15:08:50|1565|1564.6|1565.2|1565|1565.2|1565|1564.8|1564.6|2484
1612969740000|2021-02-10 15:09:00|1565.4|1564.8|1565.6|1565.2|1565.8|1565.4|1565.4|1564.8|4653
1612969750000|2021-02-10 15:09:10|1565.4|1565|1565.6|1565.2|1565.6|1565.2|1565.2|1565|892
1612969760000|2021-02-10 15:09:20|1565.4|1565|1564.8|1564.4|1565.6|1565|1564.6|1564.4|3217
1612969770000|2021-02-10 15:09:30|1565|1564.6|1565.2|1564.8|1565.2|1564.8|1565|1564.6|1003
1612969780000|2021-02-10 15:09:40|1565||1565.2||1565.2||1565||2070
1612969790000|2021-02-10 15:09:50|1565|1564.6|1565.2|1565|1565.2|1565|1564.8|1564.6|5012
1612969800000|2021-02-10 15:10:00|1565.4|1565.2|1566.2|1566|1566.6|1566.2|1565.4|1565|1872
1612969810000|2021-02-10 15:10:10|1566.4|1566.2|1566.8|1566.4|1566.8|1566.4|1566.4|1566|524
1612969820000|2021-02-10 15:10:20|1566.6|1566.6|1565.4|1565|1566.6|1566.6|1565.4|1565|4151
1612969830000|2021-02-10 15:10:30|1565.2|1564.8|1565.4|1564.8|1565.6|1565.2|1565.2|1564.8|1491
1612969840000|2021-02-10 15:10:40|1565.6|1565|1565.6|1565.2|1565.6|1565.2|1565.6|1564.8|0
1612969850000|2021-02-10 15:10:50|1565.4|1565|1565.2|1564.8|1565.6|1565|1565.2|1564.8|587
1612969860000|2021-02-10 15:11:00|1565|1565|1565|1564.6|1565.2|1565|1564.8|1564.6|1980
1612969870000|2021-02-10 15:11:10|1564.8|1564.8|1565.2|1564.8|1565.2|1564.8|1564.8|1564.8|2
1612969880000|2021-02-10 15:11:20|1565|1565|1565.4|1564.8|1565.4|1565.2|1565|1564.8|5263
1612969890000|2021-02-10 15:11:30|1565.2|1564.6|1563.8|1563.4|1565.4|1564.8|1563.8|1563.4|6717
1612969900000|2021-02-10 15:11:40|1563.6|1563.2|1563.4|1563|1563.6|1563.2|1563.2|1563|868
1612969910000|2021-02-10 15:11:50|1563.2|1562.8|1562.6|1562.2|1563.4|1562.8|1562.4|1562.2|10295
1612969920000|2021-02-10 15:12:00|1562.4|1562|1563|1562.4|1563|1562.4|1561.6|1561.4|12906
1612969930000|2021-02-10 15:12:10|1562.8|1562.2|1562.6|1562.2|1562.8|1562.4|1562.4|1562|691
1612969940000|2021-02-10 15:12:20|1562.8|1562.4|1563.2|1562.8|1563.4|1563|1562.8|1562.2|3175
1612969950000|2021-02-10 15:12:30|1563|1562.6|1563.8|1563.2|1563.8|1563.4|1562.8|1562.6|459
1612969960000|2021-02-10 15:12:40|1563.6|1563|1563.6|1563.2|1563.8|1563.4|1563.2|1563|4247
1612969970000|2021-02-10 15:12:50|1563.4|1563|1562.6|1562.2|1563.4|1563|1562.6|1562|2544
1612969980000|2021-02-10 15:13:00|1562.8|1562.4|1561.4|1561|1562.8|1562.4|1561.4|1561|3188
1612969990000|2021-02-10 15:13:10|1561.2|1561.2|1561.6|1561.2|1561.8|1561.6|1561.2|1561|776
1612970000000|2021-02-10 15:13:20|1561.8|1561.4|1560.4|1560|1561.8|1561.6|1560.4|1560|3596
1612970010000|2021-02-10 15:13:30|1560.6|1560.2|1560.6|1560.4|1561|1560.6|1560.6|1560|2920
1612970020000|2021-02-10 15:13:40|1560.8|1560.2|1560.2|1559.8|1561|1560.6|1560|1559.6|5816
1612970030000|2021-02-10 15:13:50|1560|1560|1560|1559.4|1560.2|1560|1559.8|1559.4|2990
1612970040000|2021-02-10 15:14:00|1559.8|1560|1560|1559.6|1560.2|1560|1559.6|1559.4|2567
1612970050000|2021-02-10 15:14:10|1559.8|1559.4|1559.6|1559.2|1560|1559.4|1559.4|1559.2|700
1612970060000|2021-02-10 15:14:20|1560.2|1559.4|1560.4|1560|1560.6|1560.2|1559.8|1559.2|40143
1612970070000|2021-02-10 15:14:30|1560.6|1559.8|1560.2|1559.8|1560.6|1560.2|1560.2|1559.8|8018
1612970080000|2021-02-10 15:14:40|1560.4|1560|1560.6|1560|1560.8|1560.6|1560.4|1559.8|2428
1612970090000|2021-02-10 15:14:50|1560.4|1560.2|1560.8|1560.2|1561|1560.6|1560.4|1560.2|1814
1612970100000|2021-02-10 15:15:00|1561|1560.4|1562|1561.6|1562|1561.6|1560.6|1560.2|1857
1612970110000|2021-02-10 15:15:10|1561.8|1561.4|1561.4|1561|1561.8|1561.6|1561.2|1560.8|5963
1612970120000|2021-02-10 15:15:20|1561.6|1561.2|1562.2|1561.6|1562.2|1561.8|1561.6|1561|3349
1612970130000|2021-02-10 15:15:30|1562|1561.8|1562.8|1562.4|1563|1562.6|1561.8|1561.6|5179
1612970140000|2021-02-10 15:15:40|1562.6|1562.2|1562.6|1562|1562.8|1562.4|1562.4|1562|250
1612970150000|2021-02-10 15:15:50|1562.2|1561.8|1563|1562.4|1563|1562.6|1561.8|1561.6|11313
1612970160000|2021-02-10 15:16:00|1562.8|1562.2|1563.6|1563|1563.6|1563|1562|1561.8|4774
1612970170000|2021-02-10 15:16:10|1563.4|1562.8|1562.8|1562.2|1563.4|1562.8|1562.6|1562.2|6154
1612970180000|2021-02-10 15:16:20|1562.6|1562.4|1563.2|1562.8|1563.2|1563|1562.6|1562.4|1528
1612970190000|2021-02-10 15:16:30|1563.4|1563|1563.2|1563|1563.6|1563.2|1563.2|1563|111
1612970200000|2021-02-10 15:16:40|1563.4|1562.8|1563.6|1562.8|1563.6|1563|1563.2|1562.6|552
1612970210000|2021-02-10 15:16:50|1563.8|1563|1564.2|1564|1564.4|1564|1563.6|1563|800
1612970220000|2021-02-10 15:17:00|1564.4|1563.8|1564|1563.6|1564.4|1564|1563.8|1563.6|5558
1612970230000|2021-02-10 15:17:10|1564.2|1563.8|1564.2|1563.8|1564.4|1564|1564.2|1563.6|60
1612970240000|2021-02-10 15:17:20|1564.4|1564|1564.6|1564.2|1565|1564.8|1564.2|1564|232
1612970250000|2021-02-10 15:17:30|1564.8|1564|1564.4|1563.8|1564.8|1564.2|1564.2|1563.8|114
1612970260000|2021-02-10 15:17:40|1564.6|1564|1564.4|1563.8|1564.6|1564.2|1564.2|1563.8|1124
1612970270000|2021-02-10 15:17:50|1564.2|1564|1563.6|1563.4|1564.2|1564|1563.4|1563|7777
1612970280000|2021-02-10 15:18:00|1563.8|1563.2|1564.2|1563.6|1564.2|1563.6|1563.8|1563.2|729
1612970290000|2021-02-10 15:18:10|1564|1563.8|1565|1564.4|1565|1564.8|1564|1563.8|7563
1612970300000|2021-02-10 15:18:20|1565.2|1564.6|1565|1564.6|1565.6|1565.2|1565|1564.6|3200
1612970310000|2021-02-10 15:18:30|1565.2|1564.8|1564.8|1564.4|1565.2|1565|1564.6|1564.4|6752
1612970320000|2021-02-10 15:18:40|1565|1564.6|1564.6|1564.2|1565.2|1564.8|1564.6|1564.2|1744
1612970330000|2021-02-10 15:18:50|1564.4|1564|1565|1564.6|1565|1564.6|1564.4|1564|4731
1612970340000|2021-02-10 15:19:00|1564.8|1564.4|1565.2|1564.8|1565.4|1565|1564.6|1564.4|1258
1612970350000|2021-02-10 15:19:10|1565|1564.6|1564.8|1564.4|1565.2|1564.6|1564.8|1564.4|1370
1612970360000|2021-02-10 15:19:20|1564.6|1564.2|1563.6|1563.2|1564.8|1564.6|1563.6|1563.2|7926
1612970370000|2021-02-10 15:19:30|1563.8|1563.4|1563.6|1563.2|1564|1563.8|1563.4|1563|5085
1612970380000|2021-02-10 15:19:40|1563.4|1563|1561.8|1561.6|1563.6|1563.2|1561.6|1561.4|9832
1612970390000|2021-02-10 15:19:50|1561.6|1561.4|1561.6|1561.2|1561.8|1561.6|1561.2|1560.8|4167
1612970400000|2021-02-10 15:20:00|1561.4|1561|1561|1560.6|1561.4|1561.2|1560.8|1560.2|2899
1612970410000|2021-02-10 15:20:10|1560.8|1560.4|1559.4|1559|1560.8|1560.4|1559.2|1559|4321
1612970420000|2021-02-10 15:20:20|1559.6|1559.2|1559.8|1559.4|1560.2|1559.8|1559.2|1559|4886
1612970430000|2021-02-10 15:20:30|1559.6|1559.2|1560.2|1559.8|1561|1560.6|1559.6|1559|12236
1612970440000|2021-02-10 15:20:40|1560|1559.6|1559.2|1558.8|1560|1559.6|1558.4|1558.2|14874
1612970450000|2021-02-10 15:20:50|1559.4|1559|1558.8|1558.4|1559.6|1559.2|1558.4|1558|2440
1612970460000|2021-02-10 15:21:00|1559|1558.6|1558.8|1558.2|1559.6|1559.2|1558.8|1558.2|8436
1612970470000|2021-02-10 15:21:10|1559|1558|1559.2|1558.6|1559.4|1559.2|1559|1558|2553
1612970480000|2021-02-10 15:21:20|1559|1558.8|1558.4|1558|1559|1558.8|1557.8|1557.6|20822
1612970490000|2021-02-10 15:21:30|1558.2|1557.8|1557.8|1557.6|1558.4|1558|1557|1556.8|10805
1612970500000|2021-02-10 15:21:40|1557.6|1557.2|1557.8|1557.4|1558.2|1557.6|1557.2|1556.8|12454
1612970510000|2021-02-10 15:21:50|1558|1557|1558.4|1557.8|1558.4|1558|1557.4|1557|6735
1612970520000|2021-02-10 15:22:00|1558.2|1558|1558.4|1557.8|1558.8|1558.4|1557.8|1557.2|5320
1612970530000|2021-02-10 15:22:10|1558.6|1558|1559|1558.6|1559.6|1559.2|1558.4|1557.8|17235
1612970540000|2021-02-10 15:22:20|1558.8|1558.4|1558.4|1558.2|1558.8|1558.6|1558.2|1558|2926
1612970550000|2021-02-10 15:22:30|1558.2|1558|1558|1557.6|1558.4|1558|1557.8|1557.4|7753
1612970560000|2021-02-10 15:22:40|1558.2|1557.8|1557|1556.6|1558.2|1557.8|1556.8|1556.6|7776
1612970570000|2021-02-10 15:22:50|1556.8|1556.4|1558.2|1557.8|1558.4|1558|1556.6|1556.4|15773
1612970580000|2021-02-10 15:23:00|1558.4|1557.6|1557.6|1557|1558.4|1557.6|1557|1556.6|10163
1612970590000|2021-02-10 15:23:10|1557.8|1557.2|1558|1557.6|1558.4|1558|1557.6|1557|3300
1612970600000|2021-02-10 15:23:20|1558.2|1558.2|1558.6|1558|1559|1558.8|1558|1557.8|3847
1612970610000|2021-02-10 15:23:30|1558.4|1558.2|1558.4|1558|1559|1558.6|1558|1557.8|5432
1612970620000|2021-02-10 15:23:40|1558.6|1558.2|1558.2|1557.8|1558.6|1558.2|1557.8|1557.4|6502
1612970630000|2021-02-10 15:23:50|1558.4|1558|1558.2|1557.8|1558.4|1558.2|1558.2|1557.6|2479
1612970640000|2021-02-10 15:24:00|1558|1557.6|1556|1555.6|1558.2|1557.6|1555.8|1555.4|34573
1612970650000|2021-02-10 15:24:10|1555.8|1555.8|1555|1554.4|1555.8|1555.8|1555|1554.4|37015
1612970660000|2021-02-10 15:24:20|1554.8|1554.6|1555.4|1554.8|1555.8|1555.4|1554.6|1554|4016
1612970670000|2021-02-10 15:24:30|1555.2|1555|1557.4|1557|1557.8|1557.2|1555.2|1555|10832
1612970680000|2021-02-10 15:24:40|1557.6|1556.8|1557.4|1556.8|1557.6|1557|1556.8|1556.4|4567
1612970690000|2021-02-10 15:24:50|1557.6|1557|1556.8|1556.6|1558.2|1557.6|1556.4|1556|1839
1612970700000|2021-02-10 15:25:00|1556.6|1556.4|1556.2|1555.6|1557.4|1556.8|1556|1555.6|3202
1612970710000|2021-02-10 15:25:10|1556.4|1555.8|1554.6|1554.2|1556.4|1555.8|1554.2|1554|10726
1612970720000|2021-02-10 15:25:20|1554.8|1554.4|1556.4|1555.8|1556.6|1556.4|1554.8|1554.4|2878
1612970730000|2021-02-10 15:25:30|1556.6|1556|1555.2|1554.6|1557|1556.2|1554.8|1554.2|16824
1612970740000|2021-02-10 15:25:40|1555.4|1554.8|1556|1555.6|1556.4|1556|1555.4|1554.8|1544
1612970750000|2021-02-10 15:25:50|1556.2|1555.8|1556.4|1556|1557.8|1557.4|1556|1555.6|5036
1612970760000|2021-02-10 15:26:00|1556.2|1555.8|1557.4|1556.8|1557.4|1556.8|1555.8|1555.6|5938
1612970770000|2021-02-10 15:26:10|1557.6|1557|1557.8|1557.4|1558.2|1557.6|1557.4|1557|9694
1612970780000|2021-02-10 15:26:20|1557.6|1557.2|1557.8|1557.2|1558.2|1557.6|1557.2|1557|2673
1612970790000|2021-02-10 15:26:30|1557.6|1557.4|1559.6|1559|1559.6|1559.2|1557.6|1557.2|6118
1612970800000|2021-02-10 15:26:40|1559.4|1559.2|1560.6|1560.2|1560.8|1560.4|1559.2|1559|1643
1612970810000|2021-02-10 15:26:50|1560.8|1560|1559.8|1559.4|1561|1560.4|1559.8|1559.4|6366
1612970820000|2021-02-10 15:27:00|1560|1559.2|1559.8|1559.4|1560|1559.6|1559.2|1558.8|3806
1612970830000|2021-02-10 15:27:10|1560|1559.6|1560.8|1560.2|1560.8|1560.2|1559.8|1559.6|2095
1612970840000|2021-02-10 15:27:20|1560.6|1560.4|1561.2|1560.6|1561.4|1561|1560.6|1560.2|5301
1612970850000|2021-02-10 15:27:30|1561|1560.4|1561.4|1561|1561.4|1561|1560.8|1560.4|2600
1612970860000|2021-02-10 15:27:40|1561.2|1560.8|1561.6|1561|1561.6|1561.2|1560.8|1560.6|6391
1612970870000|2021-02-10 15:27:50|1561.4|1561.2|1561.2|1560.8|1561.6|1561.4|1561.2|1560.6|2409
1612970880000|2021-02-10 15:28:00|1561.4|1561|1561.6|1561|1561.8|1561.2|1561.2|1560.8|5777
1612970890000|2021-02-10 15:28:10|1561.4|1561.2|1561.6|1560.8|1561.8|1561.4|1561|1560.8|7265
1612970900000|2021-02-10 15:28:20|1561.4|1561|1561.6|1561|1561.6|1561.4|1560.8|1560.4|4253
1612970910000|2021-02-10 15:28:30|1561.4|1561.2|1561.6|1561|1561.6|1561.2|1561|1560.6|4534
1612970920000|2021-02-10 15:28:40|1561.4|1560.8|1561.6|1561.2|1561.8|1561.4|1561.4|1560.8|1200
1612970930000|2021-02-10 15:28:50|1561.2|1561|1561.2|1560.8|1561.8|1561.6|1561.2|1560.8|2029
1612970940000|2021-02-10 15:29:00|1561.4|1561|1560|1559.4|1561.4|1561|1559.6|1559.4|19659
1612970950000|2021-02-10 15:29:10|1559.8|1559.6|1559.2|1558.6|1559.8|1559.6|1559.2|1558.4|441
1612970960000|2021-02-10 15:29:20|1559|1558.4|1559|1558.4|1559.4|1559|1558.8|1558.4|1140
1612970970000|2021-02-10 15:29:30|1559.2|1558.6|1559.6|1559.2|1560|1559.6|1559.2|1558.6|7592
1612970980000|2021-02-10 15:29:40|1559.4|1559|1559.2|1558.8|1559.8|1559.2|1559|1558.8|3190
1612970990000|2021-02-10 15:29:50|1559.4|1559|1559.2|1558.8|1560|1559.4|1559|1558.8|2108
1612971000000|2021-02-10 15:30:00|1559.4|1559|1560.8|1560.2|1561.4|1561|1559.4|1559|16157
1612971010000|2021-02-10 15:30:10|1561|1560|1560.8|1560.2|1561.4|1561.2|1559.6|1559|9301
1612971020000|2021-02-10 15:30:20|1561|1560.4|1561.4|1561|1561.4|1561.2|1560.8|1560.4|4679
1612971030000|2021-02-10 15:30:30|1561.2|1560.8|1561.6|1561.2|1561.8|1561.4|1561.2|1560.8|5355
1612971040000|2021-02-10 15:30:40|1561.4|1561|1561.8|1561.4|1562|1561.6|1561.2|1560.4|2642
1612971050000|2021-02-10 15:30:50|1562|1561.6|1562.4|1561.8|1562.6|1562.2|1561.8|1561.4|8819
1612971060000|2021-02-10 15:31:00|1562.2|1562|1561|1560.4|1562.4|1562|1561|1560.4|1824
1612971070000|2021-02-10 15:31:10|1560.8|1560.6|1559.8|1559.2|1560.8|1560.6|1559.4|1558.6|3671
1612971080000|2021-02-10 15:31:20|1559.6|1559.4|1559|1558.6|1559.8|1559.4|1559|1558.4|5261
1612971090000|2021-02-10 15:31:30|1559.2|1558.4|1560.6|1560.2|1560.6|1560.2|1559|1558.2|2201
1612971100000|2021-02-10 15:31:40|1560.8|1560|1560.8|1560.2|1561.6|1560.8|1560.4|1559.8|1790
1612971110000|2021-02-10 15:31:50|1561|1560.4|1561.2|1560.6|1562|1561.8|1561|1560.4|3266
1612971120000|2021-02-10 15:32:00|1561|1560.4|1560.2|1559.8|1561.4|1561|1559.8|1559.2|3546
1612971130000|2021-02-10 15:32:10|1560.4|1560|1559|1558.6|1560.4|1560|1558.6|1558.2|1377
1612971140000|2021-02-10 15:32:20|1558.8|1558.4|1558.6|1558|1559|1558.6|1557.8|1557.4|8662
1612971150000|2021-02-10 15:32:30|1558.8|1558.2|1559.4|1558.8|1560|1559.4|1558.6|1558.2|3973
1612971160000|2021-02-10 15:32:40|1559.2|1558.6|1558.8|1558.4|1560|1559.6|1558.8|1558.2|6446
1612971170000|2021-02-10 15:32:50|1558.6|1558.2|1559|1558.4|1559.2|1558.6|1558.6|1558.2|1790
1612971180000|2021-02-10 15:33:00|1558.8|1558.6|1558.6|1558.2|1559|1558.6|1558.4|1558.2|368
1612971190000|2021-02-10 15:33:10|1558.8|1558|1559|1558.4|1559|1558.6|1557.6|1557.2|3611
1612971200000|2021-02-10 15:33:20|1558.8|1558.6|1559.4|1558.8|1559.6|1559|1558.6|1558.2|1084
1612971210000|2021-02-10 15:33:30|1559.2|1558.6|1558.4|1557.8|1559.2|1558.6|1558.2|1557.6|1018
1612971220000|2021-02-10 15:33:40|1558.6|1558|1558.4|1558.2|1559.2|1558.8|1557.8|1557.6|4484
1612971230000|2021-02-10 15:33:50|1558.6|1558|1559|1558.4|1559.2|1558.6|1558.6|1558|875
1612971240000|2021-02-10 15:34:00|1558.8|1558.2|1558.4|1558|1559|1558.6|1558.2|1558|3025
1612971250000|2021-02-10 15:34:10|1558.6|1558.2|1559.2|1558.8|1559.2|1558.8|1558|1557.8|10353
1612971260000|2021-02-10 15:34:20|1559.4|1559|1560.8|1560.4|1560.8|1560.4|1559.4|1559|5815
1612971270000|2021-02-10 15:34:30|1560.6|1560.2|1560.4|1559.8|1561|1560.4|1560|1559.8|6116
1612971280000|2021-02-10 15:34:40|1560.6|1560|1560.6|1560.2|1560.8|1560.4|1560.4|1560|1043
1612971290000|2021-02-10 15:34:50|1560.4|1560|1560.2|1559.8|1560.4|1560.2|1559.8|1559.4|5834
1612971300000|2021-02-10 15:35:00|1560|1559.6|1561.6|1561.2|1561.8|1561.4|1560|1559.4|6865
1612971310000|2021-02-10 15:35:10|1561.4|1561|1561.2|1560.8|1562|1561.6|1561|1560.6|5880
1612971320000|2021-02-10 15:35:20|1561.4|1561|1562.2|1561.8|1562.2|1562|1561|1560.8|11610
1612971330000|2021-02-10 15:35:30|1562|1561.6|1561.8|1561.2|1562|1561.8|1561.6|1561.2|865
1612971340000|2021-02-10 15:35:40|1561.6|1561.4|1562.6|1562.2|1562.6|1562.2|1561.6|1561.2|576
1612971350000|2021-02-10 15:35:50|1562.4|1562|1562.6|1562.2|1562.8|1562.4|1562.4|1562|1876
1612971360000|2021-02-10 15:36:00|1562.4|1562|1562.4|1561.6|1562.6|1562.2|1561.8|1561.4|5585
1612971370000|2021-02-10 15:36:10|1562.2|1561.4|1564.2|1563.6|1564.2|1563.8|1561.8|1561.4|14033
1612971380000|2021-02-10 15:36:20|1564|1563.4|1563.8|1563.4|1564.6|1564.2|1563.6|1563.2|5690
1612971390000|2021-02-10 15:36:30|1564|1563.6|1563.2|1562.8|1564|1563.6|1563|1562.8|2015
1612971400000|2021-02-10 15:36:40|1563.4|1563|1563.2|1562.6|1563.8|1563.4|1562.8|1562.6|3739
1612971410000|2021-02-10 15:36:50|1563.4|1562.8|1562.8|1562.2|1563.6|1563.2|1562.8|1562.2|1285
1612971420000|2021-02-10 15:37:00|1562.6|1562|1562.2|1561.6|1562.6|1562.2|1561.6|1561|2227
1612971430000|2021-02-10 15:37:10|1562|1561.4|1562|1561.6|1562.2|1562|1562|1561.4|2498
1612971440000|2021-02-10 15:37:20|1562.2|1562|1562.2|1561.6|1562.4|1562|1561.6|1561.4|1630
1612971450000|2021-02-10 15:37:30|1562|1561.8|1564.2|1563.8|1564.4|1564.2|1562|1561.8|5829
1612971460000|2021-02-10 15:37:40|1564.4|1564|1563.8|1563.6|1565|1564.4|1563.8|1563.6|7632
1612971470000|2021-02-10 15:37:50|1563.6|1563.4|1562.6|1562.2|1563.6|1563.4|1562.6|1562.2|1751
1612971480000|2021-02-10 15:38:00|1562.8|1562.4|1561.2|1561|1562.8|1562.4|1561.2|1561|1498
1612971490000|2021-02-10 15:38:10|1561.4|1560.8|1561.8|1561.2|1562|1561.6|1561.2|1560.8|5928
1612971500000|2021-02-10 15:38:20|1561.4|1561|1561.6|1561|1561.8|1561.4|1561.4|1561|680
1612971510000|2021-02-10 15:38:30|1561.8|1561.2|1562.4|1561.8|1562.4|1562|1561.2|1560.8|6313
1612971520000|2021-02-10 15:38:40|1562.6|1562|1563|1562.6|1563|1562.8|1562|1561.6|4662
1612971530000|2021-02-10 15:38:50|1562.8|1562.4|1562.2|1561.6|1563|1562.4|1562.2|1561.6|1841
1612971540000|2021-02-10 15:39:00|1562|1561.8|1562|1561.6|1562.4|1562|1561.6|1561.2|2353
1612971550000|2021-02-10 15:39:10|1561.8|1561.4|1561.2|1560.6|1561.8|1561.6|1560.8|1560.4|5530
1612971560000|2021-02-10 15:39:20|1561|1560.8|1561|1560.6|1561.2|1561|1560.8|1560.4|1871
1612971570000|2021-02-10 15:39:30|1561.2|1560.8|1561|1560.4|1561.4|1561|1560.6|1560.4|7547
1612971580000|2021-02-10 15:39:40|1560.8|1560.6|1561.4|1561|1561.8|1561.4|1560.6|1560.4|1099
1612971590000|2021-02-10 15:39:50|1561.2|1560.8|1561.2|1560.8|1561.6|1561.4|1560.8|1560.6|2622
1612971600000|2021-02-10 15:40:00|1561|1560.6|1560.6|1560|1561|1560.6|1560.4|1560|1278
1612971610000|2021-02-10 15:40:10|1560.4|1560.2|1560|1559.6|1560.6|1560.2|1560|1559.6|2273
1612971620000|2021-02-10 15:40:20|1559.8|1559.4|1559.4|1558.8|1560|1559.6|1559.4|1558.8|702
1612971630000|2021-02-10 15:40:30|1559.2|1558.6|1558.6|1558.2|1559.4|1559|1558.4|1558.2|435
1612971640000|2021-02-10 15:40:40|1558.4|1558|1559.2|1558.6|1559.2|1558.8|1558.2|1558|4328
1612971650000|2021-02-10 15:40:50|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.2|1558|4048
1612971660000|2021-02-10 15:41:00|1558.4|1558|1559.2|1558.6|1559.2|1558.6|1558.2|1557.8|7973
1612971670000|2021-02-10 15:41:10|1559|1558.4|1558.8|1558.2|1559.2|1558.6|1558.6|1558.2|639
1612971680000|2021-02-10 15:41:20|1558.6|1558|1558|1557.6|1558.8|1558.6|1558|1557.6|16255
1612971690000|2021-02-10 15:41:30|1558.2|1557.8|1558.4|1557.8|1558.6|1558.2|1557.8|1557.6|503
1612971700000|2021-02-10 15:41:40|1558.2|1557.6|1557.4|1557.2|1558.2|1557.8|1557.4|1557|9818
1612971710000|2021-02-10 15:41:50|1557.2|1557|1555.8|1555.6|1557.2|1557|1555.8|1555.4|8087
1612971720000|2021-02-10 15:42:00|1556|1555.8|1555.6|1555.2|1556.4|1556|1555.6|1555.2|3449
1612971730000|2021-02-10 15:42:10|1555.8|1555|1554.4|1554|1555.8|1555|1554.2|1554|17923
1612971740000|2021-02-10 15:42:20|1554.2|1553.8|1553.8|1553.2|1554.8|1554.4|1553.4|1553.2|29022
1612971750000|2021-02-10 15:42:30|1553.6|1553|1553.2|1552.6|1553.6|1553.2|1552.8|1552.4|16341
1612971760000|2021-02-10 15:42:40|1553|1552.4|1552.2|1552|1553.2|1552.6|1552|1551.6|28030
1612971770000|2021-02-10 15:42:50|1552.4|1551.8|1551.8|1551.2|1552.4|1552.2|1551.4|1551|9507
1612971780000|2021-02-10 15:43:00|1552|1551.4|1552.6|1552.2|1552.6|1552.2|1551.8|1551.4|11033
1612971790000|2021-02-10 15:43:10|1552.4|1552.4|1553.4|1553|1553.8|1553.6|1552.4|1552.4|12690
1612971800000|2021-02-10 15:43:20|1553.2|1552.8|1552|1551.6|1553.4|1553|1551.6|1551.4|21772
1612971810000|2021-02-10 15:43:30|1551.8|1551.4|1549.6|1549|1551.8|1551.4|1549.4|1549|151182
1612971820000|2021-02-10 15:43:40|1549.4|1548.8|1550.4|1550.2|1550.8|1550.4|1549|1548.8|12288
1612971830000|2021-02-10 15:43:50|1550.6|1550|1549.4|1549|1551|1550.6|1549.2|1548.8|16655
1612971840000|2021-02-10 15:44:00|1549.2|1548.8|1548.6|1548|1549.4|1548.8|1548.2|1547.6|30234
1612971850000|2021-02-10 15:44:10|1548.4|1547.8|1548|1547.2|1549.4|1548.8|1547.8|1547.2|29277
1612971860000|2021-02-10 15:44:20|1547.8|1547.4|1548.4|1548|1548.6|1548|1547|1546.6|31893
1612971870000|2021-02-10 15:44:30|1548.6|1547.8|1547.6|1547.2|1548.6|1548|1547.2|1546.6|1425
1612971880000|2021-02-10 15:44:40|1547.8|1547.4|1548|1547.6|1549|1548.6|1547.6|1547.2|2442
1612971890000|2021-02-10 15:44:50|1548.2|1547.4|1549|1548.4|1549.2|1548.8|1548|1547.4|4351
1612971900000|2021-02-10 15:45:00|1549.2|1548.6|1549.4|1549|1549.6|1549|1548.6|1548.2|1396
1612971910000|2021-02-10 15:45:10|1549.6|1548.8|1549.8|1549.2|1550|1549.4|1549.4|1548.6|1055
1612971920000|2021-02-10 15:45:20|1550|1549|1548|1547.6|1550|1549.2|1547.6|1547|9761
1612971930000|2021-02-10 15:45:30|1548.2|1547.8|1547.4|1547|1548.2|1548|1546.4|1546|2885
1612971940000|2021-02-10 15:45:40|1547.2|1547.2|1549|1548.4|1550|1549.4|1547.2|1546.8|9724
1612971950000|2021-02-10 15:45:50|1549.2|1548.2|1550.4|1550|1550.6|1550|1549|1548|5321
1612971960000|2021-02-10 15:46:00|1550.6|1549.8|1552.2|1551.6|1552.4|1551.6|1550|1549.4|2758
1612971970000|2021-02-10 15:46:10|1552|1551.4|1551.6|1551.2|1552.2|1551.8|1550.6|1550.2|19957
1612971980000|2021-02-10 15:46:20|1551.4|1551|1550.2|1550|1551.6|1551|1549.8|1549.2|34949
1612971990000|2021-02-10 15:46:30|1550.4|1549.8|1551|1550.4|1551.4|1550.8|1549.8|1549.2|3678
1612972000000|2021-02-10 15:46:40|1550.8|1550.2|1550.6|1550|1551.2|1550.4|1550.4|1549.8|1169
1612972010000|2021-02-10 15:46:50|1550.4|1549.8|1549.8|1549.2|1550.8|1550|1549.4|1549|6388
1612972020000|2021-02-10 15:47:00|1549.6|1549.4|1551.6|1550.8|1551.6|1550.8|1549.2|1548.6|2363
1612972030000|2021-02-10 15:47:10|1551.8|1551|1552|1551.4|1552.6|1552.4|1551.6|1550.8|4334
1612972040000|2021-02-10 15:47:20|1551.8|1551.6|1552|1551.2|1552|1551.6|1550.8|1550.2|7196
1612972050000|2021-02-10 15:47:30|1551.8|1551|1551.6|1550.8|1551.8|1551.4|1550.4|1550.2|16163
1612972060000|2021-02-10 15:47:40|1551.8|1551|1551|1550.6|1552|1551.4|1551|1550.2|4049
1612972070000|2021-02-10 15:47:50|1551.2|1550.8|1551|1550.4|1551.6|1551.4|1550.6|1550.2|4863
1612972080000|2021-02-10 15:48:00|1550.8|1550.6|1552.4|1551.6|1552.6|1552.4|1550.8|1550.4|105805
1612972090000|2021-02-10 15:48:10|1552.2|1551.4|1551.6|1551.2|1552.2|1551.8|1551.2|1550.6|10579
1612972100000|2021-02-10 15:48:20|1551.8|1551|1551.8|1551.6|1552.2|1552|1551.4|1551|13226
1612972110000|2021-02-10 15:48:30|1552|1551.8|1551|1550.4|1552.4|1552|1551|1550.4|2535
1612972120000|2021-02-10 15:48:40|1550.8|1550.2|1552.4|1551.6|1552.6|1552.2|1550.4|1550|6095
1612972130000|2021-02-10 15:48:50|1552.2|1551.4|1552.4|1551.4|1552.4|1551.8|1552|1551.4|4421
1612972140000|2021-02-10 15:49:00|1552.2|1551.6|1552.2|1551.6|1552.2|1551.8|1551.6|1551.2|1604
1612972150000|2021-02-10 15:49:10|1552|1551.8|1553.2|1552.6|1553.6|1553|1552|1551.6|2448
1612972160000|2021-02-10 15:49:20|1553|1552.4|1552.4|1551.8|1553.4|1552.6|1552.2|1551.8|6404
1612972170000|2021-02-10 15:49:30|1552.6|1552|1554.2|1553.4|1554.4|1553.8|1552.4|1551.8|3299
1612972180000|2021-02-10 15:49:40|1554.4|1553.6|1554.4|1553.8|1554.6|1554.2|1553.8|1553.4|8926
1612972190000|2021-02-10 15:49:50|1554.6|1554|1556|1555.4|1556.2|1555.6|1554.4|1553.8|7038
1612972200000|2021-02-10 15:50:00|1555.8|1555.6|1555|1554.8|1557|1556.4|1555|1554.6|18663
1612972210000|2021-02-10 15:50:10|1554.8|1554.6|1554.6|1554|1554.8|1554.6|1553.4|1553|6802
1612972220000|2021-02-10 15:50:20|1554.4|1553.8|1554.4|1553.8|1554.6|1554|1554.4|1553.4|0
1612972230000|2021-02-10 15:50:30|1554.6|1554|1556|1555.4|1556|1555.6|1554.4|1554|4989
1612972240000|2021-02-10 15:50:40|1555.8|1555.6|1556|1555.4|1556|1555.6|1555.6|1555.2|3988
1612972250000|2021-02-10 15:50:50|1555.8|1555.6|1555.2|1555|1556|1555.6|1555|1554.6|2765
1612972260000|2021-02-10 15:51:00|1555.4|1554.8|1555.6|1555.4|1556.2|1555.8|1555.2|1554.6|8541
1612972270000|2021-02-10 15:51:10|1555.8|1555.2|1556|1555.4|1556|1555.6|1555.6|1555.2|2012
1612972280000|2021-02-10 15:51:20|1556.2|1555.6|1555.8|1555|1556.2|1555.8|1555|1554.8|2670
1612972290000|2021-02-10 15:51:30|1555.6|1555.2|1555.8|1555.2|1556.2|1555.6|1555.4|1555.2|5010
1612972300000|2021-02-10 15:51:40|1556|1555.4|1556.2|1555.8|1556.2|1555.8|1555.8|1555.2|2126
1612972310000|2021-02-10 15:51:50|1556.4|1556|1557|1556.6|1557|1556.8|1556.2|1555.8|6343
1612972320000|2021-02-10 15:52:00|1556.8|1556.4|1557.2|1556.8|1557.8|1557.6|1556.8|1556.4|17403
1612972330000|2021-02-10 15:52:10|1557|1556.6|1558.2|1557.8|1558.6|1558.2|1556.8|1556.6|9093
1612972340000|2021-02-10 15:52:20|1558.4|1557.6|1557.8|1557.4|1558.4|1558.2|1557.6|1557.2|12692
1612972350000|2021-02-10 15:52:30|1557.6|1557.2|1558.4|1558|1558.6|1558.2|1557.6|1557.2|3280
1612972360000|2021-02-10 15:52:40|1558.2|1557.6|1558.2|1557.8|1558.4|1558.2|1558|1557.6|5016
1612972370000|2021-02-10 15:52:50|1558|1558|1558.6|1558|1558.6|1558.4|1558|1557.8|475
1612972380000|2021-02-10 15:53:00|1558.4|1557.8|1558.8|1558|1558.8|1558.6|1558.4|1557.8|3735
1612972390000|2021-02-10 15:53:10|1558.6|1558.2|1558.8|1558.4|1558.8|1558.4|1558.4|1558|2487
1612972400000|2021-02-10 15:53:20|1559|1558.6|1559.6|1559.2|1559.8|1559.2|1558.6|1558.4|11434
1612972410000|2021-02-10 15:53:30|1559.8|1559|1559.8|1559.4|1560|1559.4|1559.4|1559|1701
1612972420000|2021-02-10 15:53:40|1560|1559.6|1561|1560.4|1561|1560.8|1559.8|1559.4|9043
1612972430000|2021-02-10 15:53:50|1560.8|1560.6|1561.6|1561.2|1561.8|1561.2|1560.8|1560.4|3343
1612972440000|2021-02-10 15:54:00|1561.8|1561.4|1561.4|1561|1561.8|1561.4|1561|1560.6|4105
1612972450000|2021-02-10 15:54:10|1561.6|1561.2|1560.8|1560.6|1561.6|1561.2|1560.4|1560|11297
1612972460000|2021-02-10 15:54:20|1561|1560.4|1561|1560.6|1561.2|1560.8|1560.6|1560.2|4290
1612972470000|2021-02-10 15:54:30|1560.8|1560.4|1561.4|1560.8|1561.4|1561|1560.8|1560.4|986
1612972480000|2021-02-10 15:54:40|1561.2|1561|1561.2|1560.6|1561.4|1561|1560.4|1560.2|6591
1612972490000|2021-02-10 15:54:50|1561.4|1560.8|1561.4|1561|1561.6|1561.4|1561|1560.6|2907
1612972500000|2021-02-10 15:55:00|1561.6|1560.8|1561.2|1560.8|1561.8|1561.4|1561|1560.6|3439
1612972510000|2021-02-10 15:55:10|1561.4|1560.6|1561.6|1561.2|1561.8|1561.2|1561|1560.6|2750
1612972520000|2021-02-10 15:55:20|1561.4|1561|1561.6|1561.2|1561.8|1561.4|1561|1560.6|1742
1612972530000|2021-02-10 15:55:30|1561.8|1561.4|1561.6|1561.4|1562.2|1562|1561.4|1561|3570
1612972540000|2021-02-10 15:55:40|1561.8|1561.6|1562.4|1562.2|1562.6|1562.4|1561.8|1561.4|1227
1612972550000|2021-02-10 15:55:50|1562.6|1562.4|1563.4|1563|1563.4|1563|1562.4|1562|4048
1612972560000|2021-02-10 15:56:00|1563.2|1562.8|1563|1562.6|1564|1563.8|1563|1562.6|2668
1612972570000|2021-02-10 15:56:10|1562.8|1562.4|1562.2|1561.8|1562.8|1562.6|1561.8|1561.6|3984
1612972580000|2021-02-10 15:56:20|1562.4|1562|1561.8|1561.6|1562.6|1562.2|1561.8|1561.6|4712
1612972590000|2021-02-10 15:56:30|1562|1561.8|1562.2|1561.4|1562.2|1561.8|1561.6|1561.2|1793
1612972600000|2021-02-10 15:56:40|1562|1561.2|1560.6|1560|1562|1561.2|1560.6|1560|1055
1612972610000|2021-02-10 15:56:50|1560.4|1559.8|1559|1558.4|1560.4|1559.8|1558.8|1558|11724
1612972620000|2021-02-10 15:57:00|1558.8|1558.6|1560|1559.4|1560|1559.8|1558.8|1558.6|6493
1612972630000|2021-02-10 15:57:10|1560.2|1559.6|1559.6|1559.2|1560.6|1559.6|1559.4|1559|5191
1612972640000|2021-02-10 15:57:20|1559.8|1559.4|1561.2|1560.6|1561.4|1561|1559.8|1559.4|4322
1612972650000|2021-02-10 15:57:30|1561.4|1560.8|1561.4|1561|1562.6|1562|1561.4|1560.8|6182
1612972660000|2021-02-10 15:57:40|1561.6|1560.8|1561|1560.4|1561.8|1561.4|1561|1560.4|1694
1612972670000|2021-02-10 15:57:50|1560.8|1560.6|1561|1560.4|1561|1560.6|1560.2|1560|1355
1612972680000|2021-02-10 15:58:00|1561.2|1560.6|1562|1561.6|1562.4|1562|1561|1560.6|11246
1612972690000|2021-02-10 15:58:10|1562.2|1561.8|1563.6|1563|1563.8|1563.2|1562.2|1561.6|4878
1612972700000|2021-02-10 15:58:20|1563.4|1562.8|1564|1563.4|1564|1563.6|1563.2|1562.8|2401
1612972710000|2021-02-10 15:58:30|1563.6|1563.6|1563.6|1563|1563.6|1563.6|1562.8|1562.6|6594
1612972720000|2021-02-10 15:58:40|1563.8|1563.2|1563.6|1563|1563.8|1563.4|1563.6|1563|5416
1612972730000|2021-02-10 15:58:50|1563.8|1563.2|1564.6|1564.2|1564.6|1564.2|1563.4|1563|8596
1612972740000|2021-02-10 15:59:00|1564.8|1564.4|1564.8|1564.2|1565|1564.6|1564.4|1563.8|877
1612972750000|2021-02-10 15:59:10|1565|1564.4|1565.6|1565.2|1565.6|1565.4|1564.8|1564.2|2896
1612972760000|2021-02-10 15:59:20|1565.8|1565.4|1566|1565.6|1566.4|1565.8|1565.6|1565.2|1278
1612972770000|2021-02-10 15:59:30|1565.8|1565.8|1566|1565.4|1566.4|1566|1565.8|1565.4|4072
1612972780000|2021-02-10 15:59:40|1565.8|1565.2|1566.6|1566.2|1566.8|1566.4|1565.4|1565.2|12552
1612972790000|2021-02-10 15:59:50|1566.4|1566|1567.2|1566.6|1567.2|1566.8|1566.2|1566|11657
1612972800000|2021-02-10 16:00:00|1567|1566.4|1566.4|1566|1567.4|1567|1566.2|1566|5253
1612972810000|2021-02-10 16:00:10|1566.6|1565.8|1566.4|1566|1566.6|1566|1566|1565.8|3675
1612972820000|2021-02-10 16:00:20|1566.6|1566.2|1567.6|1566.8|1567.8|1567.2|1566.6|1566.2|10022
1612972830000|2021-02-10 16:00:30|1567.4|1567|1567.6|1566.8|1568|1567.8|1567|1566.8|53271
1612972840000|2021-02-10 16:00:40|1567.8|1567|1568.4|1568|1568.6|1568|1567.6|1567|30731
1612972850000|2021-02-10 16:00:50|1568.6|1568.2|1568.6|1568.2|1569|1568.4|1568.2|1568|4018
1612972860000|2021-02-10 16:01:00|1568.8|1568.6|1568.2|1567.6|1568.8|1568.6|1567.8|1567.6|8395
1612972870000|2021-02-10 16:01:10|1568|1567.8|1567.4|1567|1568|1567.8|1567.2|1567|9586
1612972880000|2021-02-10 16:01:20|1567.2|1566.8|1567|1566.6|1567.6|1567.2|1566.8|1566.6|4460
1612972890000|2021-02-10 16:01:30|1567.2|1566.8|1568.2|1567.8|1568.4|1568|1567.2|1566.8|1456
1612972900000|2021-02-10 16:01:40|1568.4|1568|1567.8|1567.4|1568.4|1568|1567.6|1567.4|2059
1612972910000|2021-02-10 16:01:50|1568|1567.6|1567.8|1567.6|1568.4|1568|1567.8|1567.6|5512
1612972920000|2021-02-10 16:02:00|1567.6|1567.4|1567.8|1567.6|1568.2|1567.6|1567.4|1567.2|5771
1612972930000|2021-02-10 16:02:10|1568|1567.8|1567.4|1567|1568.8|1568.2|1567.4|1566.8|2622
1612972940000|2021-02-10 16:02:20|1567.6|1566.8|1568|1567.6|1568.4|1567.8|1567|1566.8|5888
1612972950000|2021-02-10 16:02:30|1568.2|1567.8|1568.8|1568.2|1568.8|1568.2|1567.6|1567.2|3353
1612972960000|2021-02-10 16:02:40|1568.6|1568|1568.4|1567.8|1569|1568.6|1568.2|1567.8|11950
1612972970000|2021-02-10 16:02:50|1568.6|1568|1567.8|1567.2|1568.8|1568.2|1567.6|1567.2|3431
1612972980000|2021-02-10 16:03:00|1568|1567.4|1568|1567.6|1568.4|1568|1567.6|1567.2|585
1612972990000|2021-02-10 16:03:10|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.6|1567.2|1643
1612973000000|2021-02-10 16:03:20|1567.4|1567.4|1567.2|1566.8|1567.4|1567.4|1567.2|1566.8|1274
1612973010000|2021-02-10 16:03:30|1567|1566.6|1567|1566.8|1567.2|1566.8|1566.8|1566.6|7397
1612973020000|2021-02-10 16:03:40|1566.8|1566.6|1567.4|1567|1567.8|1567.4|1566.6|1566.4|5734
1612973030000|2021-02-10 16:03:50|1567.2|1566.8|1567.4|1566.8|1567.6|1567.2|1566.8|1566.4|4829
1612973040000|2021-02-10 16:04:00|1567.6|1567.4|1567.6|1567.2|1567.8|1567.6|1567.2|1566.8|4009
1612973050000|2021-02-10 16:04:10|1567.4|1567|1567|1566.4|1567.4|1567|1566.6|1566.2|6370
1612973060000|2021-02-10 16:04:20|1566.8|1566.6|1565.8|1565.6|1566.8|1566.6|1565.4|1565|70030
1612973070000|2021-02-10 16:04:30|1566|1565.4|1566.2|1565.8|1566.2|1565.8|1565.4|1565|1597
1612973080000|2021-02-10 16:04:40|1566.4|1566|1566.8|1566.4|1567|1566.8|1566.4|1566|7453
1612973090000|2021-02-10 16:04:50|1567|1566.6|1566|1565.6|1567|1566.8|1565.8|1565.6|12383
1612973100000|2021-02-10 16:05:00|1566.2|1565.8|1565.6|1565|1566.2|1566|1565.4|1565|6938
1612973110000|2021-02-10 16:05:10|1565.4|1564.8|1565.2|1564.8|1565.4|1564.8|1564.4|1564|4994
1612973120000|2021-02-10 16:05:20|1565.4|1565|1567.2|1566.8|1567.2|1566.8|1565.2|1565|11426
1612973130000|2021-02-10 16:05:30|1567|1566.6|1567.8|1567.2|1568.2|1568|1567|1566.4|13089
1612973140000|2021-02-10 16:05:40|1567.6|1567.4|1568|1567.6|1568|1567.8|1567|1566.6|4537
1612973150000|2021-02-10 16:05:50|1567.8|1567.4|1569.6|1569|1569.8|1569.2|1567.8|1567.4|12199
1612973160000|2021-02-10 16:06:00|1569.4|1569.2|1569.6|1569|1569.8|1569.4|1569.2|1568.6|3791
1612973170000|2021-02-10 16:06:10|1569.8|1569.2|1570|1569.6|1570|1569.8|1569.6|1569.2|3698
1612973180000|2021-02-10 16:06:20|1569.8|1569.4|1569.4|1569|1570|1569.4|1569.2|1569|6081
1612973190000|2021-02-10 16:06:30|1569.2|1568.8|1569.8|1569.2|1570|1569.6|1569|1568.6|4327
1612973200000|2021-02-10 16:06:40|1570|1569.4|1569.8|1569.4|1570.6|1570.2|1569.4|1569.2|8167
1612973210000|2021-02-10 16:06:50|1570|1569.2|1569.2|1569|1570|1569.4|1568.6|1568.2|3179
1612973220000|2021-02-10 16:07:00|1569.4|1568.8|1568.6|1568|1569.4|1569|1568|1567.6|4874
1612973230000|2021-02-10 16:07:10|1568.8|1568.2|1567.8|1567.2|1568.8|1568.6|1567.4|1567.2|4775
1612973240000|2021-02-10 16:07:20|1567.6|1567|1568|1567.6|1568.4|1568|1567.2|1567|6732
1612973250000|2021-02-10 16:07:30|1568.2|1567.8|1569.2|1568.6|1569.2|1569|1568|1567.6|3657
1612973260000|2021-02-10 16:07:40|1569.4|1568.8|1569.2|1568.6|1569.4|1569.2|1568.6|1568.2|4226
1612973270000|2021-02-10 16:07:50|1569|1568.8|1569.8|1569.4|1569.8|1569.6|1568.8|1568.6|63848
1612973280000|2021-02-10 16:08:00|1569.6|1569.2|1569.8|1569.6|1570.4|1570.2|1569|1568.8|40981
1612973290000|2021-02-10 16:08:10|1570|1569.8|1569.2|1569|1570|1569.8|1569.2|1569|7441
1612973300000|2021-02-10 16:08:20|1569.4|1569.2|1569.4|1569.2|1569.8|1569.4|1569.2|1568.8|6415
1612973310000|2021-02-10 16:08:30|1569.6|1569|1569.6|1569.2|1569.8|1569.4|1569.2|1569|2978
1612973320000|2021-02-10 16:08:40|1569.8|1569.4|1570|1569.6|1570|1569.6|1569.6|1569.2|2466
1612973330000|2021-02-10 16:08:50|1570.2|1569.8|1570.4|1570|1570.6|1570.2|1569.6|1569.2|12731
1612973340000|2021-02-10 16:09:00|1570.6|1570.2|1570.4|1570|1570.6|1570.2|1569.4|1569|10737
1612973350000|2021-02-10 16:09:10|1570.2|1569.8|1570.8|1570.4|1571|1570.6|1570|1569.8|894
1612973360000|2021-02-10 16:09:20|1570.6|1570.6|1571|1570.6|1571.2|1571|1570.6|1570.2|7788
1612973370000|2021-02-10 16:09:30|1570.8|1570.4|1570.6|1570|1571|1570.6|1570.4|1570|9215
1612973380000|2021-02-10 16:09:40|1570.8|1570.2|1570.6|1570.4|1571.2|1571|1570.2|1570|10954
1612973390000|2021-02-10 16:09:50|1570.8|1570.6|1571.8|1571.2|1571.8|1571.4|1570.6|1570.6|5726
1612973400000|2021-02-10 16:10:00|1571.6|1571|1571.6|1571|1571.6|1571.2|1571.2|1571|5211
1612973410000|2021-02-10 16:10:10|1571.8|1571.2|1570.4|1570|1571.8|1571.4|1570.2|1570|2686
1612973420000|2021-02-10 16:10:20|1570.6|1570.2|1571.2|1571|1571.2|1571|1570.6|1570.2|1743
1612973430000|2021-02-10 16:10:30|1571|1570.8|1571|1570.6|1571.4|1571|1570.8|1570.6|748
1612973440000|2021-02-10 16:10:40|1571.2|1570.8|1571.8|1571.4|1571.8|1571.4|1571.2|1570.6|1511
1612973450000|2021-02-10 16:10:50|1571.6|1571.2|1571.6|1571.2|1571.8|1571.4|1571.4|1571|2285
1612973460000|2021-02-10 16:11:00|1571.8|1571.4|1571.4|1571|1572.4|1572|1571.4|1571|22155
1612973470000|2021-02-10 16:11:10|1571.6|1571.2|1572|1571.6|1572.4|1571.8|1571.4|1571|2306
1612973480000|2021-02-10 16:11:20|1572.2|1572|1571.8|1571.2|1572.2|1572|1571.4|1571|1526
1612973490000|2021-02-10 16:11:30|1571.6|1571.4|1571.8|1571.2|1572|1571.6|1571.2|1571|2079
1612973500000|2021-02-10 16:11:40|1572|1571.4|1572.4|1571.8|1572.4|1572|1571.8|1571.4|2187
1612973510000|2021-02-10 16:11:50|1572.6|1572|1573.4|1573|1573.6|1573.2|1572.4|1572|25656
1612973520000|2021-02-10 16:12:00|1573.2|1572.8|1573.2|1572.8|1573.4|1573|1573|1572.8|3393
1612973530000|2021-02-10 16:12:10|1573.4|1573|1573.6|1573.2|1573.6|1573.4|1573.2|1573|0
1612973540000|2021-02-10 16:12:20|1573.8|1573.4|1574.2|1573.8|1574.4|1574|1573.8|1573.4|8413
1612973550000|2021-02-10 16:12:30|1574|1573.6|1574|1573.6|1574|1573.8|1573.8|1573.4|1893
1612973560000|2021-02-10 16:12:40|1574.2|1573.8|1575.6|1575|1575.6|1575.2|1574.2|1573.6|21103
1612973570000|2021-02-10 16:12:50|1575.4|1575.2|1576.8|1576.6|1576.8|1576.6|1575.4|1575.2|5117
1612973580000|2021-02-10 16:13:00|1576.6|1576.4|1576|1575.6|1576.8|1576.6|1575.6|1575.2|7777
1612973590000|2021-02-10 16:13:10|1575.8|1575.8|1576.4|1575.8|1576.4|1576.2|1575.8|1575.8|2111
1612973600000|2021-02-10 16:13:20|1576.2|1576|1576.4|1576|1576.4|1576|1576|1575.8|1512
1612973610000|2021-02-10 16:13:30|1576.2|1575.8|1576.6|1576.2|1576.8|1576.4|1576.2|1575.8|4054
1612973620000|2021-02-10 16:13:40|1576.8|1576.4|1577.8|1577.4|1578|1577.6|1576.8|1576.4|17967
1612973630000|2021-02-10 16:13:50|1578|1577.6|1578.6|1578.2|1578.6|1578.2|1577.6|1577.6|2550
1612973640000|2021-02-10 16:14:00|1578.4|1578.4|1578.2|1577.8|1578.6|1578.4|1577.8|1577.6|2486
1612973650000|2021-02-10 16:14:10|1578.4|1577.4|1577|1576.6|1578.4|1577.4|1576.6|1576|27442
1612973660000|2021-02-10 16:14:20|1576.8|1576.4|1577.2|1576.8|1577.2|1577|1576.6|1576.4|5165
1612973670000|2021-02-10 16:14:30|1577.4|1577|1578.6|1578.2|1578.8|1578.4|1577.4|1576.8|11572
1612973680000|2021-02-10 16:14:40|1578.8|1578.4|1578.6|1578.4|1578.8|1578.4|1578.6|1578.4|420
1612973690000|2021-02-10 16:14:50|1578.4|1578.2|1578|1577.8|1578.6|1578.4|1577.8|1577.6|12419
1612973700000|2021-02-10 16:15:00|1578.2|1578|1577.4|1577|1578.4|1578|1577.2|1576.8|10529
1612973710000|2021-02-10 16:15:10|1577.2|1576.8|1578.4|1577.8|1578.4|1578|1577|1576.6|6867
1612973720000|2021-02-10 16:15:20|1578.2|1578|1578.4|1578|1578.6|1578.2|1577.8|1577.4|2156
1612973730000|2021-02-10 16:15:30|1578.2|1577.8|1577.4|1577|1578.2|1577.8|1577.2|1577|3322
1612973740000|2021-02-10 16:15:40|1577.6|1577.2|1577.6|1577.2|1577.8|1577.2|1577.4|1577|4
1612973750000|2021-02-10 16:15:50|1577.4|1577|1576.2|1576|1577.4|1577.2|1575.4|1575|11420
1612973760000|2021-02-10 16:16:00|1576.4|1576.2|1576.6|1576|1577|1576.6|1576.2|1576|8542
1612973770000|2021-02-10 16:16:10|1576.8|1576.2|1576.8|1576.2|1577.2|1576.8|1576.6|1576.2|5141
1612973780000|2021-02-10 16:16:20|1576.6|1576.6|1577|1576.8|1577.4|1576.8|1576.4|1576.2|4277
1612973790000|2021-02-10 16:16:30|1577.2|1576.6|1577|1576.6|1577.2|1576.8|1576.6|1576.4|2893
1612973800000|2021-02-10 16:16:40|1577.2|1576.8|1576.6|1576.4|1577.4|1577|1576.6|1576.4|4369
1612973810000|2021-02-10 16:16:50|1576.8|1576.6|1577|1576.4|1577.4|1576.8|1576.6|1576.4|1918
1612973820000|2021-02-10 16:17:00|1576.8|1576.6|1576.4|1575.8|1577|1576.6|1576.2|1575.8|5100
1612973830000|2021-02-10 16:17:10|1576.2|1576|1576.6|1576.2|1576.6|1576.4|1576|1576|2949
1612973840000|2021-02-10 16:17:20|1576.8|1576.6|1576.8|1576.4|1577.2|1576.6|1576.6|1576.2|1472
1612973850000|2021-02-10 16:17:30|1577|1576.6|1577.4|1576.8|1577.4|1577|1576.8|1576.4|1314
1612973860000|2021-02-10 16:17:40|1577.6|1577|1577.4|1577.2|1578|1577.8|1577.2|1576.8|4521
1612973870000|2021-02-10 16:17:50|1577.6|1577.4|1576.6|1576.2|1577.8|1577.4|1576.4|1576.2|5814
1612973880000|2021-02-10 16:18:00|1576.4|1576|1576|1575.8|1576.6|1576|1576|1575.6|6308
1612973890000|2021-02-10 16:18:10|1575.8|1575.6|1576.2|1575.8|1576.4|1576|1575.8|1575.6|453
1612973900000|2021-02-10 16:18:20|1576.4|1576|1576|1575.6|1576.8|1576.4|1576|1575.6|789
1612973910000|2021-02-10 16:18:30|1576.2|1575.8|1577.4|1576.8|1577.4|1577|1576.2|1575.8|273
1612973920000|2021-02-10 16:18:40|1577.2|1576.6|1576.6|1576.2|1577.2|1576.8|1576.4|1576|2751
1612973930000|2021-02-10 16:18:50|1576.8|1576|1576.8|1576.4|1577|1576.4|1576.8|1576|0
1612973940000|2021-02-10 16:19:00|1576.6|1576.2|1576.6|1576.2|1577.2|1576.8|1576.2|1575.8|4318
1612973950000|2021-02-10 16:19:10|1576.4|1576|1576|1575.6|1576.6|1576.2|1575.8|1575.4|717
1612973960000|2021-02-10 16:19:20|1575.8|1575.4|1577.4|1576.8|1577.4|1577|1575.8|1575.4|2662
1612973970000|2021-02-10 16:19:30|1577.2|1577|1577.2|1576.8|1577.8|1577.2|1577|1576.6|10816
1612973980000|2021-02-10 16:19:40|1576.8|1576.6|1576.8|1576.4|1577|1576.6|1576|1575.6|17829
1612973990000|2021-02-10 16:19:50|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|0
1612974000000|2021-02-10 16:20:00|1576.6|1576.4|1576.6|1576.2|1577|1576.6|1576.4|1576.2|6207
1612974010000|2021-02-10 16:20:10|1576.8|1576.4|1576.6|1576.2|1577|1576.6|1576.4|1576|11034
1612974020000|2021-02-10 16:20:20|1576.4|1576|1575.8|1575.4|1576.4|1576|1575.8|1575.4|1768
1612974030000|2021-02-10 16:20:30|1575.6|1575.2|1576.4|1575.8|1576.4|1576|1575.4|1575.2|1306
1612974040000|2021-02-10 16:20:40|1576.2|1576|1577|1576.8|1577|1576.8|1576.2|1576|5461
1612974050000|2021-02-10 16:20:50|1576.8|1576.6|1576.2|1575.8|1576.8|1576.8|1576.2|1575.8|1674
1612974060000|2021-02-10 16:21:00|1576|1575.6|1577|1576.4|1577|1576.6|1576|1575.6|3924
1612974070000|2021-02-10 16:21:10|1576.8|1576.6|1577|1576.6|1577.2|1576.8|1576.6|1576.4|4948
1612974080000|2021-02-10 16:21:20|1576.8|1576.4|1577|1576.4|1577|1576.8|1576.8|1576.4|821
1612974090000|2021-02-10 16:21:30|1576.8|1576.2|1576.4|1576.2|1576.8|1576.2|1576.4|1576|0
1612974100000|2021-02-10 16:21:40|1576.2|1576|1576.4|1576|1576.4|1576.2|1576|1575.8|713
1612974110000|2021-02-10 16:21:50|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.6|1576|199
1612974120000|2021-02-10 16:22:00|1576.8|1576.4|1577.4|1577|1578.2|1577.8|1576.8|1576.4|30959
1612974130000|2021-02-10 16:22:10|1577.6|1577.2|1577.4|1577|1577.8|1577.6|1577.4|1576.8|8655
1612974140000|2021-02-10 16:22:20|1577.2|1577.2|1577|1576.8|1577.4|1577.2|1577|1576.6|4276
1612974150000|2021-02-10 16:22:30|1577.2|1577|1578.6|1578.2|1578.6|1578.4|1577.2|1576.8|21282
1612974160000|2021-02-10 16:22:40|1578.8|1578.4|1579|1578.6|1579.4|1579|1578.8|1578.4|26171
1612974170000|2021-02-10 16:22:50|1579.2|1578.8|1579.2|1578.8|1579.4|1579.2|1579|1578.6|8559
1612974180000|2021-02-10 16:23:00|1579|1578.6|1579|1578.8|1579.2|1578.8|1578.6|1578.4|6395
1612974190000|2021-02-10 16:23:10|1578.8|1578.6|1578.4|1578.2|1578.8|1578.6|1578.2|1578|7241
1612974200000|2021-02-10 16:23:20|1578.2|1578|1578.4|1578.2|1578.8|1578.4|1578.2|1578|3026
1612974210000|2021-02-10 16:23:30|1578.6|1578|1578|1577.6|1578.6|1578.4|1578|1577.6|5076
1612974220000|2021-02-10 16:23:40|1578.2|1577.8|1578.8|1578.4|1578.8|1578.6|1578|1577.8|7604
1612974230000|2021-02-10 16:23:50|1579|1578.6|1579.2|1578.8|1579.2|1579|1579|1578.6|1063
1612974240000|2021-02-10 16:24:00|1579|1578.6|1578.8|1578.6|1579|1578.6|1578.6|1578.4|1122
1612974250000|2021-02-10 16:24:10|1578.6|1578.4|1577.8|1577.4|1578.6|1578.4|1577.6|1577.2|2104
1612974260000|2021-02-10 16:24:20|1577.6|1577.2|1576.4|1576.2|1577.8|1577.4|1576.4|1576|3995
1612974270000|2021-02-10 16:24:30|1576.6|1576|1576.6|1576.2|1576.8|1576.2|1576|1575.8|3005
1612974280000|2021-02-10 16:24:40|1576.4|1576|1577.2|1576.6|1577.6|1577|1576.2|1575.8|4776
1612974290000|2021-02-10 16:24:50|1577|1576.8|1577|1576.6|1577.2|1576.8|1576.8|1576.6|502
1612974300000|2021-02-10 16:25:00|1577.2|1576.8|1576.6|1576.2|1577.2|1577|1576.6|1576.2|4605
1612974310000|2021-02-10 16:25:10|1576.8|1576.4|1577|1576.6|1577.2|1577|1576.8|1576.4|3124
1612974320000|2021-02-10 16:25:20|1576.8|1576.4|1576.8|1576.4|1577|1576.6|1576.4|1576.2|3457
1612974330000|2021-02-10 16:25:30|1577|1576.6|1577.2|1577|1577.2|1577|1576.8|1576.4|359
1612974340000|2021-02-10 16:25:40|1577|1576.8|1577|1576.6|1577.4|1577|1576.8|1576.6|5736
1612974350000|2021-02-10 16:25:50|1576.8|1576.8|1577.6|1577.2|1577.8|1577.4|1576.8|1576.8|2004
1612974360000|2021-02-10 16:26:00|1577.4|1577|1578|1577.4|1578|1577.4|1577.4|1577|0
1612974370000|2021-02-10 16:26:10|1578.2|1577.6|1578.6|1578.2|1578.8|1578.6|1578.2|1577.6|28558
1612974380000|2021-02-10 16:26:20|1578.4|1578|1577.2|1577|1578.6|1578.2|1577.2|1577|9753
1612974390000|2021-02-10 16:26:30|1577.4|1576.8|1577|1576.6|1577.4|1577.2|1576.4|1576.2|4799
1612974400000|2021-02-10 16:26:40|1576.8|1576.8|1577.2|1576.6|1577.2|1576.8|1576.8|1576.4|330
1612974410000|2021-02-10 16:26:50|1577|1576.8|1576.8|1576.4|1577.4|1577|1576.8|1576.4|19195
1612974420000|2021-02-10 16:27:00|1577|1576.6|1575.8|1575.6|1577|1576.6|1575.8|1575.4|2530
1612974430000|2021-02-10 16:27:10|1575.6|1575.4|1574.6|1574.2|1575.8|1575.4|1574.4|1574.2|6188
1612974440000|2021-02-10 16:27:20|1574.4|1574|1574.2|1573.6|1574.8|1574.4|1574|1573.6|8579
1612974450000|2021-02-10 16:27:30|1574.4|1573.8|1575|1574.6|1575.4|1575|1574.4|1573.8|2698
1612974460000|2021-02-10 16:27:40|1575.2|1574.8|1575.8|1575.2|1576|1575.8|1575.2|1574.8|2475
1612974470000|2021-02-10 16:27:50|1576|1575.4|1576.4|1576.2|1576.8|1576.4|1576|1575.2|2715
1612974480000|2021-02-10 16:28:00|1576.2|1576|1577.2|1576.8|1577.6|1577|1576.2|1575.8|2372
1612974490000|2021-02-10 16:28:10|1577.4|1576.6|1577|1576.4|1577.4|1576.8|1576.6|1576.4|1300
1612974500000|2021-02-10 16:28:20|1576.8|1576.6|1576.8|1576.4|1577|1576.8|1576.4|1575.8|3859
1612974510000|2021-02-10 16:28:30|1576.6|1576.2|1575.4|1575|1576.6|1576.2|1575.4|1575|1735
1612974520000|2021-02-10 16:28:40|1575.6|1575.2|1576|1575.4|1576|1575.4|1575.4|1575|501
1612974530000|2021-02-10 16:28:50|1575.8|1575.2|1574.4|1574|1576|1575.4|1574.2|1574|4767
1612974540000|2021-02-10 16:29:00|1574|1573.8|1573.2|1572.6|1574.4|1574|1573.2|1572.4|7399
1612974550000|2021-02-10 16:29:10|1573.4|1572.8|1573.4|1573|1574|1573.6|1573.4|1572.8|2532
1612974560000|2021-02-10 16:29:20|1573.2|1572.8|1573.6|1572.8|1573.8|1573|1572.8|1572.4|2068
1612974570000|2021-02-10 16:29:30|1573.4|1572.4|1573.8|1573.4|1573.8|1573.4|1572|1571.6|6196
1612974580000|2021-02-10 16:29:40|1573.6|1573.6|1573.4|1573.2|1574.2|1573.8|1573.2|1573|4714
1612974590000|2021-02-10 16:29:50|1573.6|1573|1573.4|1572.8|1574|1573|1573|1572.2|4858
1613030410000|2021-02-11 08:00:10|1578|1577.6|1583|1582.4|1584|1582.6|1578|1577|100465
1613030420000|2021-02-11 08:00:20|1582.8|1582.6|1578.6|1577.6|1584.2|1582.8|1578.6|1577.6|1553
1613030430000|2021-02-11 08:00:30|1578.8|1577.8|1578.6|1577|1579.2|1577.8|1578.6|1577|0
1613030440000|2021-02-11 08:00:40|1578.4|1577.2|1575.2|1573.4|1578.4|1577.2|1575.2|1573.4|9663
1613030450000|2021-02-11 08:00:50|1575.4|1573.6|1575.4|1573.6|1575.8|1575|1575.2|1573.6|5277
1613030460000|2021-02-11 08:01:00|1575.2|1573.8|1574|1573|1575.4|1573.8|1573.6|1572.4|3388
1613030470000|2021-02-11 08:01:10|1574.2|1573.2|1574.2|1573|1575.2|1574.6|1574.2|1573|1903
1613030480000|2021-02-11 08:01:20|1574|1572.8|1573.2|1572.2|1574|1573|1572|1571.6|200
1613030490000|2021-02-11 08:01:30|1573|1571.8|1571.6|1570.4|1573|1571.8|1571.2|1570.4|22295
1613030500000|2021-02-11 08:01:40|1571.4|1570|1572.2|1571.2|1572.8|1571.6|1569.4|1568|31724
1613030510000|2021-02-11 08:01:50|1572.4|1571|1573.2|1572|1573.4|1572.2|1572|1570.8|2200
1613030520000|2021-02-11 08:02:00|1573|1571.6|1577.2|1576|1577.2|1576.2|1573|1571.2|51783
1613030530000|2021-02-11 08:02:10|1577|1576.2|1576|1574.8|1577|1576.2|1575.8|1574.6|1840
1613030540000|2021-02-11 08:02:20|1576.2|1575.2|1577.2|1576|1577.4|1576.2|1575.8|1574.6|5955
1613030550000|2021-02-11 08:02:30|1577.4|1576.2|1576.8|1575.6|1578|1576.8|1576.8|1575.6|931
1613030560000|2021-02-11 08:02:40|1576.6|1575.4|1576.2|1575|1576.8|1575.6|1575.8|1574.6|1691
1613030570000|2021-02-11 08:02:50|1576|1574.8|1575|1574.6|1576.6|1575.6|1575|1573.8|4006
1613030580000|2021-02-11 08:03:00|1575.4|1575|1576.4|1575.4|1576.4|1575.4|1574.6|1573.6|5770
1613030590000|2021-02-11 08:03:10|1576.6|1575.6|1575|1574.6|1577.2|1576|1575|1573.8|2357
1613030600000|2021-02-11 08:03:20|1574.8|1574.4|1571.4|1571.2|1575|1574.4|1571.4|1570.4|26005
1613030610000|2021-02-11 08:03:30|1571.2|1570.6|1572.8|1571.4|1572.8|1571.6|1571.2|1570.6|7378
1613030620000|2021-02-11 08:03:40|1572.6|1571.6|1575|1573.6|1575.2|1574.4|1572.6|1571.4|15061
1613030630000|2021-02-11 08:03:50|1574.8|1573.8|1575|1574|1575|1574|1574.8|1573.6|0
1613030640000|2021-02-11 08:04:00|1574.8|1573.8|1575.4|1574|1575.6|1574.4|1574.8|1573.8|1070
1613030650000|2021-02-11 08:04:10|1575.2|1573.8|1574.4|1573.6|1575.2|1574.2|1573.2|1572.2|12588
1613030660000|2021-02-11 08:04:20|1574.2|1573.2|1571.8|1570.6|1574.2|1573.4|1571.8|1570.6|1305
1613030670000|2021-02-11 08:04:30|1572|1570.8|1571|1569.8|1572.2|1571.2|1569.8|1569.4|9631
1613030680000|2021-02-11 08:04:40|1570.8|1570|1571.4|1570.4|1571.4|1570.4|1570.8|1569.6|0
1613030690000|2021-02-11 08:04:50|1571.2|1570|1570.8|1569.6|1571.4|1570.6|1570.2|1569.4|2709
1613030700000|2021-02-11 08:05:00|1570.6|1569.8|1571.6|1570.8|1572|1571.2|1569.6|1569.4|8384
1613030710000|2021-02-11 08:05:10|1571.4|1570.6|1569|1568|1571.4|1570.8|1568.8|1568|7707
1613030720000|2021-02-11 08:05:20|1568.8|1568.2|1569|1568|1569.2|1568.4|1567.2|1566.8|81312
1613030730000|2021-02-11 08:05:30|1568.8|1567.6|1570.6|1569.2|1570.6|1569.2|1568.2|1567.4|14900
1613030740000|2021-02-11 08:05:40|1569.6|1569.4|1569.4|1568.6|1570.8|1569.6|1569.4|1568.4|7795
1613030750000|2021-02-11 08:05:50|1569.6|1568.8|1570.4|1569.2|1570.4|1569.4|1569.2|1568.6|4986
1613030760000|2021-02-11 08:06:00|1570.6|1570|1571.4|1570.2|1573.2|1572.2|1570|1570|4099
1613030770000|2021-02-11 08:06:10|1571.2|1570|1570.6|1569.6|1572.6|1571.8|1570.6|1569.4|1296
1613030780000|2021-02-11 08:06:20|1570.8|1569.8|1572.4|1571.2|1572.4|1571.6|1570.8|1569.8|1435
1613030790000|2021-02-11 08:06:30|1572.2|1571.4|1571|1570|1573.2|1572|1571|1570|2812
1613030800000|2021-02-11 08:06:40|1571.2|1570.8|1570.2|1569.2|1572|1571|1570.2|1569.2|1618
1613030810000|2021-02-11 08:06:50|1570.4|1569.4|1569.8|1569.2|1570.6|1569.6|1569.8|1569.2|750
1613030820000|2021-02-11 08:07:00|1570.2|1569.6|1572.4|1571.4|1572.6|1571.6|1570.2|1569.2|3442
1613030830000|2021-02-11 08:07:10|1572.2|1571.2|1575.8|1574.6|1576|1575|1572.2|1571.2|10349
1613030840000|2021-02-11 08:07:20||1574.4||1574.4||1574.4||1574.4|0
1613030850000|2021-02-11 08:07:30|1575.6|1574.2|1573.4|1572.2|1575.6|1574.2|1573|1572|8527
1613030860000|2021-02-11 08:07:40|1573.2|1572|1573.4|1572.8|1573.4|1572.8|1572.4|1572|472
1613030870000|2021-02-11 08:07:50|1573.6|1573|1573.4|1571.8|1574|1573|1573.4|1571.8|878
1613030880000|2021-02-11 08:08:00|1573.2|1571.6|1573.4|1572.2|1573.4|1572.4|1572.6|1571.4|752
1613030890000|2021-02-11 08:08:10|1573.2|1572|1573|1571.8|1573.2|1572.2|1573|1571.8|654
1613030900000|2021-02-11 08:08:20|1572.8|1571.6|1572.4|1571.2|1573.4|1572.4|1572.4|1571.2|2248
1613030910000|2021-02-11 08:08:30||1571.4||1571.6||1571.6||1571.4|0
1613030920000|2021-02-11 08:08:40|1572.2|1571.4|1573.6|1572.6|1574|1573|1572.2|1571.4|2362
1613030930000|2021-02-11 08:08:50|1573.8|1572.4|1574.6|1573.6|1575.2|1574|1573.2|1572.4|6421
1613030940000|2021-02-11 08:09:00|1574.4|1573.2|1573.2|1571.8|1574.6|1573.6|1573.2|1571.8|250
1613030950000|2021-02-11 08:09:10|1573|1571.6|1573.2|1571.8|1573.6|1572.6|1572.8|1571.4|1198
1613030960000|2021-02-11 08:09:20|1573|1572|1573.4|1572.2|1573.4|1572.2|1572.6|1571.4|2737
1613030970000|2021-02-11 08:09:30|1573.2|1572|1569.4|1568.6|1573.2|1572.2|1568.6|1567.6|34896
1613030980000|2021-02-11 08:09:40|1569.2|1568.4|1568.8|1567.8|1569.2|1568.4|1568|1567.4|4919
1613030990000|2021-02-11 08:09:50|1569|1568|1569.2|1568.6|1569.8|1568.6|1569|1568|3949
1613031000000|2021-02-11 08:10:00|1569.4|1568.8|1571|1570.2|1571.2|1570.6|1569.2|1568.2|9080
1613031010000|2021-02-11 08:10:10|1571.2|1570|1571.4|1570.6|1571.6|1570.6|1571.2|1570|0
1613031020000|2021-02-11 08:10:20|1571.6|1570.4|1571.2|1570.2|1571.6|1570.6|1570.4|1570|4509
1613031030000|2021-02-11 08:10:30|1571.4|1570.4|1569.8|1568.8|1571.8|1570.6|1569.6|1568.8|5941
1613031040000|2021-02-11 08:10:40|1569.6|1569|1568.6|1567.6|1569.6|1569|1568|1567.4|4090
1613031050000|2021-02-11 08:10:50|1568.4|1568|1566.2|1565.2|1568.8|1568|1565.8|1565.2|16656
1613031060000|2021-02-11 08:11:00|1566|1565.4|1566.6|1565.6|1566.8|1566|1565.8|1565.2|6144
1613031070000|2021-02-11 08:11:10|1566.8|1565.4|1565.8|1564.8|1566.8|1566.2|1565.4|1564.4|9303
1613031080000|2021-02-11 08:11:20|1565.6|1564.6|1566.6|1565.4|1566.6|1565.8|1565.4|1564|3823
1613031090000|2021-02-11 08:11:30|1566.4|1565.6|1566.2|1565.6|1566.4|1565.8|1566|1565.4|4598
1613031100000|2021-02-11 08:11:40|1566|1565.4|1565.8|1565|1566|1565.4|1565.8|1565|724
1613031110000|2021-02-11 08:11:50|1565.4|1564.8|1564.8|1563.6|1565.8|1564.8|1564.8|1563.4|1913
1613031120000|2021-02-11 08:12:00|1564.6|1563.4|1562.8|1562|1564.6|1563.4|1562.8|1561.8|12488
1613031130000|2021-02-11 08:12:10|1562.6|1561.8|1563.6|1562.8|1563.6|1563|1562|1561|8155
1613031140000|2021-02-11 08:12:20|1563.4|1562.6|1563|1561.8|1563.6|1563|1563|1561.8|3926
1613031150000|2021-02-11 08:12:30|1562.8|1561.6|1562.6|1561.4|1562.8|1562|1561|1560|11706
1613031160000|2021-02-11 08:12:40|1562.8|1561.6|1563|1562.2|1563|1562.4|1562.6|1561.6|2356
1613031170000|2021-02-11 08:12:50|1562.8|1562.4|1563.4|1562.2|1563.6|1563|1562|1561.6|11789
1613031180000|2021-02-11 08:13:00|1563.2|1562|1563|1562.2|1563.4|1562.6|1562.4|1561.2|2570
1613031190000|2021-02-11 08:13:10|1563.2|1562|1561.4|1560.4|1563.4|1562|1561|1560.2|7313
1613031200000|2021-02-11 08:13:20|1561.2|1560.2|1559.8|1558.8|1561.2|1560.2|1559.8|1558.6|31795
1613031210000|2021-02-11 08:13:30|1559.4|1559|1562.4|1561.4|1562.6|1561.4|1559.2|1558.6|11572
1613031220000|2021-02-11 08:13:40|1562.6|1561.6|1561.2|1560|1563.2|1562.2|1560.8|1559.8|5067
1613031230000|2021-02-11 08:13:50|1561|1559.8|1560|1559.4|1561|1560|1560|1559.4|1050
1613031240000|2021-02-11 08:14:00|1559.8|1559.2|1560.6|1560|1561.2|1560.2|1559.4|1559|8599
1613031250000|2021-02-11 08:14:10|1561|1560.2|1563|1562.2|1563|1562.2|1561|1560.2|2017
1613031260000|2021-02-11 08:14:20|1563.2|1562.4|1563.4|1562.2|1564.4|1563.4|1563|1562.2|1
1613031270000|2021-02-11 08:14:30|1563.2|1563|1563|1562.2|1563.2|1563|1562.8|1562|865
1613031280000|2021-02-11 08:14:40|1563.2|1562.4|1563.8|1562.8|1563.8|1562.8|1563|1562.4|457
1613031290000|2021-02-11 08:14:50|1564.2|1563|1563.8|1563|1564.6|1563.6|1563.4|1562.4|724
1613031300000|2021-02-11 08:15:00|1564|1562.8|1563|1562.2|1564.2|1563|1562.8|1562|2552
1613031310000|2021-02-11 08:15:10|1563.2|1562|1563.4|1562.6|1563.6|1563|1562.8|1562|2906
1613031320000|2021-02-11 08:15:20|1563.6|1562.4|1564.2|1563|1564.2|1563|1563|1562.2|3302
1613031330000|2021-02-11 08:15:30|1564.4|1563.2|1564|1563.4|1565.6|1564.6|1563.4|1563|8123
1613031340000|2021-02-11 08:15:40|1564.2|1563.6|1565.2|1564.6|1565.6|1564.6|1563.8|1563.2|10750
1613031350000|2021-02-11 08:15:50|1565|1564.4|1565|1564.2|1565|1564.4|1564.6|1563.6|857
1613031360000|2021-02-11 08:16:00|1564.8|1564|1565.4|1564.6|1565.4|1564.8|1564.4|1563.4|3558
1613031370000|2021-02-11 08:16:10|1565.2|1564.4|1563.8|1563.2|1565.4|1564.4|1563.8|1562.6|1787
1613031380000|2021-02-11 08:16:20|1563.6|1563|1562.2|1561.4|1564|1563.2|1562.2|1561.2|3372
1613031390000|2021-02-11 08:16:30|1562.4|1561.6|1562.2|1561.2|1562.8|1561.8|1561.8|1561.2|1141
1613031400000|2021-02-11 08:16:40|1562.4|1561.4|1563|1562.2|1563.4|1563.2|1562.2|1561.4|10770
1613031410000|2021-02-11 08:16:50|1562.8|1562|1563|1562.2|1563.6|1563|1562.8|1561.8|5305
1613031420000|2021-02-11 08:17:00|1563.2|1562|1563|1562.2|1563.2|1562.6|1562.8|1562|3983
1613031430000|2021-02-11 08:17:10|1562.8|1562|1562.2|1561.2|1563|1562.2|1561.8|1560.8|5052
1613031440000|2021-02-11 08:17:20|1562|1561.4|1561.8|1561|1562.2|1561.4|1561.8|1560.8|1220
1613031450000|2021-02-11 08:17:30|1561.6|1560.8|1562.2|1561.4|1562.2|1561.4|1561.4|1560.8|1178
1613031460000|2021-02-11 08:17:40|1561.8|1560.8|1561|1560.2|1561.8|1560.8|1561|1560.2|40
1613031470000|2021-02-11 08:17:50|1560.8|1559.8|1561.4|1560.8|1561.4|1560.8|1560.6|1559.8|1103
1613031480000|2021-02-11 08:18:00|1561.6|1560.6|1563|1562.2|1563|1562.2|1561.4|1560.6|1191
1613031490000|2021-02-11 08:18:10|1563.2|1562.4|1562.4|1561.4|1564|1563.2|1562.4|1561.4|1199
1613031500000|2021-02-11 08:18:20|1562.6|1561.6|1560.8|1559.8|1562.6|1561.6|1560.8|1559.8|1242
1613031510000|2021-02-11 08:18:30|1560.6|1559.6|1560.4|1559.2|1561|1559.8|1560.4|1559.2|265
1613031520000|2021-02-11 08:18:40|1560.2|1559.4|1561.6|1560.8|1561.6|1560.8|1560.2|1559.2|1571
1613031530000|2021-02-11 08:18:50|1561.4|1560.6|1561.2|1560.2|1561.8|1561|1561.2|1560.2|247
1613031540000|2021-02-11 08:19:00|1561.6|1560.4|1561.4|1560.4|1561.8|1560.8|1561.4|1560.4|506
1613031550000|2021-02-11 08:19:10|1561.6|1560.6|1562.6|1561.8|1563|1562|1561.6|1560.6|677
1613031560000|2021-02-11 08:19:20|1562.8|1562|1563|1562|1563.2|1562.2|1562.6|1561.8|1435
1613031570000|2021-02-11 08:19:30|1563.2|1562.2|1562.8|1562.2|1563.2|1562.2|1562.6|1561.8|461
1613031580000|2021-02-11 08:19:40|1562.6|1561.8|1562.8|1561.8|1563.2|1562.6|1562|1561.4|1776
1613031590000|2021-02-11 08:19:50|1562.6|1562|1562.6|1561.6|1562.8|1562|1562.6|1561.4|1407
1613031600000|2021-02-11 08:20:00|1562.8|1561.8|1562.2|1561.2|1562.8|1562.2|1561.8|1560.8|1392
1613031610000|2021-02-11 08:20:10|1561.8|1560.8|1562|1561|1562|1561|1561.4|1560.4|1017
1613031620000|2021-02-11 08:20:20|1561.8|1560.8|1562.4|1561.2|1562.6|1561.6|1561.8|1560.6|1163
1613031630000|2021-02-11 08:20:30|1562.2|1561|1562|1561.2|1562.2|1561.4|1561.8|1561|67
1613031640000|2021-02-11 08:20:40|1562.2|1561.4|1561.6|1560.6|1562.2|1561.4|1561.4|1560.4|327
1613031650000|2021-02-11 08:20:50|1561.4|1560.4|1559.8|1558.8|1561.4|1560.6|1559.8|1558.8|1018
1613031660000|2021-02-11 08:21:00|1560.8|1560|1562|1561|1562.2|1561.2|1560.8|1560|703
1613031670000|2021-02-11 08:21:10|1562.2|1561.4|1561.2|1560.4|1562.8|1561.6|1561|1560.2|1008
1613031680000|2021-02-11 08:21:20|1560.6|1559.4|1560|1559|1560.8|1559.8|1559.8|1558.8|948
1613031690000|2021-02-11 08:21:30|1559.4|1558.8|1560|1559|1560.4|1559.2|1559.4|1558.8|301
1613031700000|2021-02-11 08:21:40|1559.8|1558.8|1559.8|1559|1560|1559.2|1559.8|1558.8|95
1613031710000|2021-02-11 08:21:50|1559.6|1558.8|1559.2|1558.4|1559.8|1559|1558.6|1558|734
1613031720000|2021-02-11 08:22:00|1559.4|1558.6|1559.6|1558.6|1559.8|1558.8|1559.2|1558.4|1754
1613031730000|2021-02-11 08:22:10|1559|1558|1559|1558|1559|1558|1558.6|1557.8|632
1613031740000|2021-02-11 08:22:20|1558.8|1557.8|1559|1558|1559.2|1558.2|1558.8|1557.8|779
1613031750000|2021-02-11 08:22:30|1558.8|1557.8|1558.4|1557.2|1559|1558|1558.2|1557.2|557
1613031760000|2021-02-11 08:22:40|1558.2|1557.8|1558.2|1557.2|1559|1558|1558.2|1557.2|227
1613031770000|2021-02-11 08:22:50|1558|1556.8|1557.2|1556.2|1558.2|1557.2|1557.2|1556.2|648
1613031780000|2021-02-11 08:23:00|1557.4|1556.6|1558|1557|1558.2|1557.2|1557.4|1556.6|438
1613031790000|2021-02-11 08:23:10|1558.4|1557.2|1557.2|1556.4|1558.4|1557.6|1556.8|1556.2|1318
1613031800000|2021-02-11 08:23:20|1556.8|1556.2|1557|1556.2|1557.2|1556.4|1556.8|1556.2|822
1613031810000|2021-02-11 08:23:30|1556.8|1556|1557.4|1556.8|1557.4|1556.8|1556.2|1555.6|1180
1613031820000|2021-02-11 08:23:40|1557.2|1556.6|1557|1556.2|1557.4|1556.8|1556.6|1555.8|614
1613031830000|2021-02-11 08:23:50|1556.8|1556|1557.8|1556.8|1557.8|1556.8|1556.6|1555.8|1486
1613031840000|2021-02-11 08:24:00|1557.6|1556.6|1557.8|1557.2|1558.2|1557.4|1557.6|1556.6|494
1613031850000|2021-02-11 08:24:10|1558.2|1557|1557.8|1557|1558.2|1557|1557.6|1556.8|204
1613031860000|2021-02-11 08:24:20|1558.4|1557.6|1558|1557|1558.4|1557.6|1558|1557|272
1613031870000|2021-02-11 08:24:30|1557.8|1557.8|1558.4|1557.8|1558.4|1557.8|1557.8|1557.8|692
1613031880000|2021-02-11 08:24:40|1558.2|1557.4|1558.2|1557.6|1558.6|1557.6|1558|1557|656
1613031890000|2021-02-11 08:24:50|1558.8|1557.4|1559.8|1559|1560|1559.2|1558.6|1557.4|1363
1613031900000|2021-02-11 08:25:00|1559.6|1558.8|1559.6|1559|1560|1559.2|1559.2|1558.2|1438
1613031910000|2021-02-11 08:25:10|1559.8|1560|1560.2|1559.6|1560.8|1560|1559.8|1559.4|331
1613031920000|2021-02-11 08:25:20|1560.4|1559.8|1559.6|1559|1560.4|1559.8|1559.6|1559|313
1613031930000|2021-02-11 08:25:30|1559.8|1559.2|1560.2|1559.6|1560.4|1559.6|1559.6|1558.8|554
1613031940000|2021-02-11 08:25:40|1561|1560|1561|1560|1561|1560|1560.6|1559.8|78
1613031950000|2021-02-11 08:25:50|1560.6|1559.8|1560|1559.2|1560.6|1559.8|1559.8|1558.8|641
1613031960000|2021-02-11 08:26:00|1559.8|1559|1559.6|1558.8|1560|1559.2|1559.6|1558.8|197
1613031970000|2021-02-11 08:26:10|1559.8|1559|1559.8|1558.8|1560|1559|1559.6|1558.8|525
1613031980000|2021-02-11 08:26:20|1560|1559|1561.4|1560.6|1561.4|1560.6|1559.8|1558.8|326
1613031990000|2021-02-11 08:26:30|1561.6|1560.2|1561|1560.2|1561.6|1560.4|1560.8|1559.8|390
1613032000000|2021-02-11 08:26:40|1561.4|1560.6|1560.8|1559.8|1561.4|1560.6|1560.8|1559.8|433
1613032010000|2021-02-11 08:26:50|1561|1559|1560|1559.2|1561|1559.4|1560|1558.8|1743
1613032020000|2021-02-11 08:27:00|1560.2|1559.4|1559.8|1559|1560.6|1559.8|1559.6|1558.8|251
1613032030000|2021-02-11 08:27:10|1560.2|1559.4|1560|1559|1560.4|1559.4|1559.4|1558.8|237
1613032040000|2021-02-11 08:27:20|1559.8|1558.8|1559.8|1559|1560.2|1559.4|1559.6|1558.8|106
1613032050000|2021-02-11 08:27:30|1560|1559.2|1559.4|1558.4|1560|1559.2|1559|1558.2|863
1613032060000|2021-02-11 08:27:40|1559.2|1558.2|1559.2|1558.6|1559.2|1558.6|1559|1558.2|62
1613032070000|2021-02-11 08:27:50|1559.4|1558.8|1558.4|1557.6|1559.4|1558.8|1558.4|1557.6|1272
1613032080000|2021-02-11 08:28:00|1558.6|1557.8|1558.6|1557.8|1559|1558|1558.4|1557.6|360
1613032090000|2021-02-11 08:28:10|1558.4|1557.6|1557.6|1556.8|1558.4|1557.8|1557.6|1556.8|495
1613032100000|2021-02-11 08:28:20|1557.8|1557|1557.6|1556.8|1557.8|1557.2|1557.4|1556.6|222
1613032110000|2021-02-11 08:28:30|1557.4|1556.6|1558|1557.2|1558|1557.2|1557.2|1556.6|562
1613032120000|2021-02-11 08:28:40|1557.8|1557|1557|1556.4|1557.8|1557|1557|1556.4|1500
1613032130000|2021-02-11 08:28:50|1557.2|1556.6|1558|1557.2|1558|1557.2|1557.2|1556.6|500
1613032140000|2021-02-11 08:29:00|1557.8|1557|1557.8|1557.2|1557.8|1557.2|1557.6|1557|50
1613032150000|2021-02-11 08:29:10|1557.6|1557|1558.2|1557.8|1558.2|1557.8|1557.6|1557|1412
1613032160000|2021-02-11 08:29:20|1558.4|1558|1557.6|1557.2|1558.6|1558.2|1557.6|1557.2|66
1613032170000|2021-02-11 08:29:30|1557.8|1556.8|1557.6|1557|1557.8|1557.4|1557.6|1556.8|192
1613032180000|2021-02-11 08:29:40|1557.8|1557.2|1557.6|1556.8|1557.8|1557.2|1557.6|1556.8|0
1613032190000|2021-02-11 08:29:50|1557.8|1557|1557.2|1556.6|1558|1557.2|1557.2|1556.6|952
1613032200000|2021-02-11 08:30:00|1557.4|1556.8|1559|1558.4|1559.2|1558.6|1557.4|1556.8|2241
1613032210000|2021-02-11 08:30:10|1559.2|1558.6|1560|1559.4|1560|1559.4|1559|1558.4|794
1613032220000|2021-02-11 08:30:20|1559.8|1559|1559.2|1558.6|1559.8|1559|1559.2|1558.6|320
1613032230000|2021-02-11 08:30:30|1559.4|1558.8|1559|1558.2|1559.4|1558.8|1558.8|1558.2|1001
1613032240000|2021-02-11 08:30:40|1559.4|1558.4|1559.2|1558.4|1559.4|1558.6|1559|1558.2|347
1613032250000|2021-02-11 08:30:50|1557.4|1556.4|1556.8|1555.8|1557.4|1556.4|1556.8|1555.8|990
1613032260000|2021-02-11 08:31:00|1556.6|1556|1556.6|1555.8|1557.2|1556.4|1556.4|1555.8|764
1613032270000|2021-02-11 08:31:10|1556.4|1555.6|1555.8|1555.2|1556.6|1556|1555.8|1555.2|600
1613032280000|2021-02-11 08:31:20|1556|1555.6|1555.8|1555.2|1556|1555.6|1555.4|1554.6|2128
1613032290000|2021-02-11 08:31:30|1556.4|1555.8|1556.8|1556.4|1556.8|1556.4|1556.2|1555.6|1200
1613032300000|2021-02-11 08:31:40|1556.6|1556.2|1556.8|1556.2|1556.8|1556.2|1556.6|1556|0
1613032310000|2021-02-11 08:31:50|1556.4|1555.6|1556.6|1556|1556.6|1556|1556.2|1555.4|2908
1613032320000|2021-02-11 08:32:00|1556.4|1556.2|1557|1556.4|1557|1556.6|1556.4|1556|352
1613032330000|2021-02-11 08:32:10|1557.2|1556.2|1557.2|1556.8|1557.2|1556.8|1557.2|1556.2|500
1613032340000|2021-02-11 08:32:20|1557.6|1557.2|1558.2|1557.6|1558.4|1557.8|1557.6|1557.2|1405
1613032350000|2021-02-11 08:32:30|1558|1557.8|1557.8|1557.2|1558|1557.8|1557.8|1557|401
1613032360000|2021-02-11 08:32:40|1558|1557.4|1558.4|1558|1558.8|1558.2|1558|1557.4|2278
1613032370000|2021-02-11 08:32:50|1558.6|1558.2|1558.2|1557.6|1558.8|1558.2|1557.6|1557|6877
1613032380000|2021-02-11 08:33:00|1558|1557.4|1558|1557.4|1558|1557.6|1558|1557.4|961
1613032390000|2021-02-11 08:33:10|1557.8|1557.2|1557.2|1556.2|1557.8|1557.2|1556.8|1556|3247
1613032400000|2021-02-11 08:33:20|1557.4|1556.6|1557|1556.8|1557.4|1557|1557|1556.6|443
1613032410000|2021-02-11 08:33:30|1556.8|1556.6|1556.2|1555.4|1557|1556.6|1556.2|1555.4|1140
1613032420000|2021-02-11 08:33:40|1556.4|1555.6|1556.6|1556|1556.8|1556.2|1556.2|1555.6|2510
1613032430000|2021-02-11 08:33:50|1556.8|1556.2|1557|1556.4|1557.4|1556.4|1556.8|1556.2|1409
1613032440000|2021-02-11 08:34:00|1557.2|1556.6|1557|1556.6|1557.4|1557|1557|1556.6|952
1613032450000|2021-02-11 08:34:10|1556.8|1556.4|1556.6|1556|1557|1556.4|1556.4|1556|2724
1613032460000|2021-02-11 08:34:20|1556.4|1555.8|1556|1555.6|1556.4|1556|1555.4|1555|1066
1613032470000|2021-02-11 08:34:30|1556.2|1555.8|1556.2|1555.8|1556.4|1556|1556|1555.2|7527
1613032480000|2021-02-11 08:34:40|1556.4|1556|1556.6|1556.2|1556.6|1556.4|1556.4|1556|1873
1613032490000|2021-02-11 08:34:50|1556.4|1556|1556|1555.6|1556.6|1556|1555.6|1555.2|3324
1613032500000|2021-02-11 08:35:00|1555.8|1555.4|1556|1555.4|1556.2|1556|1555.6|1555.2|5047
1613032510000|2021-02-11 08:35:10|1555.2|1555.2|1555.2|1554.8|1555.8|1555.2|1554.8|1554.4|12457
1613032520000|2021-02-11 08:35:20|1555|1554.6|1555.4|1555|1555.4|1555.2|1555|1554.4|1970
1613032530000|2021-02-11 08:35:30|1555.6|1555.2|1556.2|1555.8|1556.4|1556|1555.4|1554.8|5183
1613032540000|2021-02-11 08:35:40|1556|1555.6|1556|1555.6|1556|1555.6|1555.6|1555|2426
1613032550000|2021-02-11 08:35:50|1556.2|1555.8|1556.6|1556.2|1556.6|1556.2|1556|1555.6|1567
1613032560000|2021-02-11 08:36:00|1556.8|1556.4|1557.6|1557|1558|1557.6|1556.6|1556|5825
1613032570000|2021-02-11 08:36:10|1557.4|1557.2|1557.8|1557.4|1557.8|1557.4|1557.4|1557.2|0
1613032580000|2021-02-11 08:36:20|1557.6|1557.2|1556.6|1556.2|1557.6|1557.4|1556.6|1556.2|6294
1613032590000|2021-02-11 08:36:30|1556.8|1556.4|1557|1556.6|1557.2|1556.6|1556.6|1556|2752
1613032600000|2021-02-11 08:36:40|1557.2|1556.8|1557.4|1557|1557.6|1557.4|1557|1556.8|3623
1613032610000|2021-02-11 08:36:50|1557.2|1556.8|1556.8|1556.2|1557.8|1557.6|1556.6|1556.2|10672
1613032620000|2021-02-11 08:37:00|1557|1556.4|1557.6|1557.2|1557.6|1557.4|1557|1556.4|1896
1613032630000|2021-02-11 08:37:10|1557.4|1557|1557.6|1557|1557.6|1557|1557.2|1556.6|1833
1613032640000|2021-02-11 08:37:20|1557.8|1557.2|1557.8|1557.6|1558|1557.6|1557.8|1557.2|754
1613032650000|2021-02-11 08:37:30|1558|1557.8|1558.4|1558.2|1558.4|1558.2|1558|1557.8|6193
1613032660000|2021-02-11 08:37:40|1558.6|1558.4|1559.2|1559|1559.2|1559|1558.6|1558.4|4833
1613032670000|2021-02-11 08:37:50|1559|1558.8|1559|1558.6|1559.2|1558.8|1558.6|1558|2432
1613032680000|2021-02-11 08:38:00|1559.2|1558.8|1559.4|1559|1559.6|1559.4|1559.2|1558.6|2976
1613032690000|2021-02-11 08:38:10|1559.2|1558.8|1558.6|1558|1559.2|1558.8|1558.6|1558|175
1613032700000|2021-02-11 08:38:20|1558.4|1557.8|1558.2|1557.6|1558.4|1558|1558|1557.4|3704
1613032710000|2021-02-11 08:38:30|1558.4|1557.8|1557.6|1557|1558.8|1558.4|1557.4|1557|4981
1613032720000|2021-02-11 08:38:40|1557.8|1557.2|1557.8|1557|1558|1557.4|1557.8|1557|107
1613032730000|2021-02-11 08:38:50|1557.6|1557.2|1558|1557.4|1558.2|1558|1557.6|1557.2|9251
1613032740000|2021-02-11 08:39:00|1558.2|1557.6|1558|1557.6|1558.2|1557.6|1558|1557.6|130
1613032750000|2021-02-11 08:39:10|1558.2|1557.8|1558.2|1558|1558.4|1558|1558|1557.6|1812
1613032760000|2021-02-11 08:39:20|1558.4|1558.2|1557.8|1557|1558.6|1558.2|1557.8|1557|1104
1613032770000|2021-02-11 08:39:30|1557.6|1557.2|1557.6|1557|1557.8|1557.4|1557.6|1557|1557
1613032780000|2021-02-11 08:39:40|1557.4|1557.2|1557.8|1557.2|1558|1557.4|1557.2|1557|2496
1613032790000|2021-02-11 08:39:50|1558|1557.4|1558.4|1557.6|1558.8|1558.4|1558|1557.4|5643
1613032800000|2021-02-11 08:40:00|1558.2|1557.4|1557.2|1556.6|1558.2|1557.4|1557|1556.6|9483
1613032810000|2021-02-11 08:40:10|1557|1556.4|1557.6|1556.8|1557.6|1557.2|1556.8|1556.2|5521
1613032820000|2021-02-11 08:40:20|1557.4|1556.6|1556.8|1556.6|1557.4|1556.6|1556.8|1556.2|8491
1613032830000|2021-02-11 08:40:30|1556.6|1556.4|1557.2|1556.4|1557.2|1556.6|1556.6|1556.2|1146
1613032840000|2021-02-11 08:40:40||1557||1556.4||1557||1556.4|1173
1613032850000|2021-02-11 08:40:50|1557|1556.2|1556.6|1556.2|1557|1556.4|1556.4|1556.2|3989
1613032860000|2021-02-11 08:41:00|1556.4|1556|1556.8|1556.6|1556.8|1556.6|1556.4|1556|822
1613032870000|2021-02-11 08:41:10|1557|1556.8|1558.2|1557.8|1558.2|1557.8|1557|1556.8|3935
1613032880000|2021-02-11 08:41:20|1558|1558|1558.6|1558.2|1558.6|1558.2|1558|1557.8|4686
1613032890000|2021-02-11 08:41:30|1558.4|1558|1558.4|1558|1558.6|1558|1558.4|1557.8|2422
1613032900000|2021-02-11 08:41:40|1558.6|1558.2|1558.8|1558.4|1558.8|1558.6|1558.6|1558.2|2349
1613032910000|2021-02-11 08:41:50||1558.2||1558.2||1558.2||1558.2|0
1613032920000|2021-02-11 08:42:00|1559|1558.4|1559|1558.6|1559|1558.8|1558.8|1558.2|1952
1613032930000|2021-02-11 08:42:10|1558.8|1558.4|1558|1557.4|1558.8|1558.4|1558|1557.4|1843
1613032940000|2021-02-11 08:42:20|1558.2|1557.6|1558.2|1557.8|1558.4|1557.8|1558|1557.6|1863
1613032950000|2021-02-11 08:42:30|1558|1557.6|1557.8|1556.8|1558|1557.6|1557.8|1556.8|600
1613032960000|2021-02-11 08:42:40|1557.6|1557|1558.4|1558|1558.4|1558|1557.4|1556.6|5575
1613032970000|2021-02-11 08:42:50|1558.6|1558.2|1559|1558.6|1559|1558.6|1558.6|1558.2|0
1613032980000|2021-02-11 08:43:00|1558.8|1558.4|1559.2|1558.8|1559.4|1559|1558.6|1558.2|2190
1613032990000|2021-02-11 08:43:10|1559.4|1559|1559.6|1559.2|1560|1559.8|1559.4|1558.8|6288
1613033000000|2021-02-11 08:43:20|1559.4|1559|1559.2|1558.8|1559.4|1559.2|1559.2|1558.8|378
1613033010000|2021-02-11 08:43:30|1559|1558.6|1558.8|1558.4|1559.4|1559|1558.8|1558.4|6997
1613033020000|2021-02-11 08:43:40|1559|1558.6|1559.8|1559.2|1559.8|1559.2|1559|1558.6|4466
1613033030000|2021-02-11 08:43:50|1560|1559.4|1560|1559.6|1560|1559.6|1560|1559.4|1641
1613033040000|2021-02-11 08:44:00|1560.2|1559.8|1562.2|1561.8|1562.2|1561.8|1560.2|1559.8|4002
1613033050000|2021-02-11 08:44:10|1562.4|1562|1563|1562.2|1563|1562.4|1562.2|1561.8|9313
1613033060000|2021-02-11 08:44:20|1562.8|1562.4|1562.8|1562.2|1563|1562.6|1562.4|1562|3853
1613033070000|2021-02-11 08:44:30|1562.6|1562|1562|1561.6|1562.8|1562.2|1562|1561.6|2701
1613033080000|2021-02-11 08:44:40|1562.2|1561.8|1562.2|1561.8|1562.2|1562|1562|1561.6|1617
1613033090000|2021-02-11 08:44:50|1562.4|1562|1561.2|1560.8|1562.6|1562.2|1561.2|1560.8|2020
1613033100000|2021-02-11 08:45:00|1561.4|1561|1561|1560.4|1561.6|1561.2|1560.6|1560|1645
1613033110000|2021-02-11 08:45:10|1561.2|1561|1561.2|1560.8|1561.6|1561.2|1561|1560.4|3480
1613033120000|2021-02-11 08:45:20|1561.4|1560.6|1561.6|1561.2|1561.6|1561.2|1561.4|1560.4|3277
1613033130000|2021-02-11 08:45:30|1561.8|1561.4|1562.4|1561.6|1562.4|1562|1561.8|1561.4|2267
1613033140000|2021-02-11 08:45:40|1562.6|1562|1562.8|1562.4|1562.8|1562.4|1562.4|1562|2871
1613033150000|2021-02-11 08:45:50|1562.4|1562.2|1562.8|1562.2|1562.8|1562.2|1562|1561.6|2508
1613033160000|2021-02-11 08:46:00|1562.6|1562|1562.6|1562.2|1562.6|1562.2|1562.4|1562|2245
1613033170000|2021-02-11 08:46:10|1562.4|1562.4|1563.6|1563|1563.6|1563|1562.4|1562.4|17297
1613033180000|2021-02-11 08:46:20|1563.4|1562.8|1563|1562.4|1563.4|1563|1562.6|1562.4|440
1613033190000|2021-02-11 08:46:30|1562.8|1562.2|1563.4|1562.8|1563.4|1563|1562.6|1562.2|1571
1613033200000|2021-02-11 08:46:40|1563.2|1562.6|1563.6|1563.2|1563.8|1563.2|1562.8|1562.4|2227
1613033210000|2021-02-11 08:46:50|1563.4|1563|1562.8|1562.4|1563.4|1563|1562.8|1562.4|2171
1613033220000|2021-02-11 08:47:00|1563|1562.6|1563|1562.6|1563|1562.8|1563|1562.4|301
1613033230000|2021-02-11 08:47:10|1562.8|1562.4|1562.8|1562.2|1562.8|1562.4|1561.8|1561.6|9666
1613033240000|2021-02-11 08:47:20|1562.6|1562.4|1562.6|1562.4|1562.8|1562.6|1562.4|1562.2|4517
1613033250000|2021-02-11 08:47:30|1562.8|1562.6|1563.6|1563.4|1563.8|1563.6|1562.6|1562.2|5534
1613033260000|2021-02-11 08:47:40|1563.8|1563.6|1563.6|1563.2|1563.8|1563.6|1563.4|1563.2|1971
1613033270000|2021-02-11 08:47:50|1563.4|1563|1564.8|1564.6|1564.8|1564.6|1563.2|1563|13538
1613033280000|2021-02-11 08:48:00|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.4|1665
1613033290000|2021-02-11 08:48:10|1565.2|1564.8|1565.4|1565|1565.4|1565.2|1565.2|1564.8|1300
1613033300000|2021-02-11 08:48:20|1565.2|1564.8|1565.4|1565|1565.4|1565|1565|1564.8|3075
1613033310000|2021-02-11 08:48:30|1565.6|1565.2|1565.4|1565|1565.8|1565.6|1565.4|1565|4412
1613033320000|2021-02-11 08:48:40|1565.2|1564.8|1565|1564.2|1565.2|1564.8|1564.8|1564.2|1133
1613033330000|2021-02-11 08:48:50|1564.8|1564.4|1565|1564.6|1565|1564.6|1564.6|1564.4|1068
1613033340000|2021-02-11 08:49:00|1564.8|1564.8|1564.8|1564.4|1565|1564.8|1564.6|1564.4|2032
1613033350000|2021-02-11 08:49:10||1564.6||1564.6||1564.6||1564.6|0
1613033360000|2021-02-11 08:49:20|1565||1565||1565||1564.8||1200
1613033370000|2021-02-11 08:49:30|1564.8|1564.4|1564|1563.4|1564.8|1564.4|1563.8|1563.4|4940
1613033380000|2021-02-11 08:49:40|1564.2|1563.6|1564.8|1564.4|1565|1564.6|1563.8|1563.6|6971
1613033390000|2021-02-11 08:49:50|1565|1564.6|1565.4|1565|1565.4|1565|1565|1564.6|535
1613033400000|2021-02-11 08:50:00|1565.2|1564.8|1565|1564.6|1565.4|1565|1564.8|1564.4|4188
1613033410000|2021-02-11 08:50:10|1564.8|1564.4|1564|1563.6|1564.8|1564.4|1564|1563.4|2792
1613033420000|2021-02-11 08:50:20|1564.2|1563.8|1564.8|1564.4|1564.8|1564.4|1564.2|1563.6|1449
1613033430000|2021-02-11 08:50:30|1565|1564.6|1566|1565.6|1566|1565.8|1565|1564.6|10572
1613033440000|2021-02-11 08:50:40|1565.8|1565.4|1566|1565.6|1566|1565.6|1565.4|1565|2745
1613033450000|2021-02-11 08:50:50|1565.8|1565.4|1565.4|1565|1565.8|1565.6|1565|1564.8|4561
1613033460000|2021-02-11 08:51:00|1565.6|1565.2|1565.8|1565.6|1566|1565.8|1565.6|1565.2|560
1613033470000|2021-02-11 08:51:10|1566|1565.8|1565.8|1565.6|1566|1565.8|1565.8|1565.4|575
1613033480000|2021-02-11 08:51:20|1565.6|1565.4|1565.6|1565.2|1565.6|1565.4|1565.6|1565.2|366
1613033490000|2021-02-11 08:51:30|1565.8|1565.4|1566.2|1565.8|1566.4|1566.2|1565.6|1565.4|3523
1613033500000|2021-02-11 08:51:40|1566|1566|1565.6|1565.2|1566.2|1566|1565.6|1565.2|1337
1613033510000|2021-02-11 08:51:50|1565.8|1565.4|1565.6|1565.4|1565.8|1565.4|1565.6|1565.4|442
1613033520000|2021-02-11 08:52:00|1565.8|1565.6|1565.6|1565.2|1566.2|1565.8|1565.6|1565.2|3329
1613033530000|2021-02-11 08:52:10|1565.8|1565.4|1565.6|1565.2|1566|1565.6|1565.6|1565.2|858
1613033540000|2021-02-11 08:52:20|1565.4|1565|1566.2|1565.8|1566.4|1565.8|1565.2|1565|2771
1613033550000|2021-02-11 08:52:30|1566.4|1566|1567.2|1566.8|1567.2|1567|1566.2|1566|6446
1613033560000|2021-02-11 08:52:40|1567||1567.2||1567.2||1567||72
1613033570000|2021-02-11 08:52:50|1567||1567||1567||1567||1350
1613033580000|2021-02-11 08:53:00|1566.8|1566.6|1567.8|1567.4|1567.8|1567.4|1566.8|1566.6|4270
1613033590000|2021-02-11 08:53:10|1568|1567.6|1568|1567.6|1568.2|1567.8|1568|1567.6|0
1613033600000|2021-02-11 08:53:20|1567.8|1567.8|1568|1567.8|1568|1567.8|1567.8|1567.6|3778
1613033610000|2021-02-11 08:53:30|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.2|1566.8|6355
1613033620000|2021-02-11 08:53:40|1567.6|1567.2|1567.4|1567.2|1567.6|1567.2|1567.4|1567|736
1613033630000|2021-02-11 08:53:50||1567||1567||1567.2||1567|1276
1613033640000|2021-02-11 08:54:00|1567.6|1567.2|1567.2|1567|1567.6|1567.4|1567.2|1567|4208
1613033650000|2021-02-11 08:54:10|1567.4|1567.2|1567.2|1566.6|1567.4|1567.2|1567|1566.6|1120
1613033660000|2021-02-11 08:54:20|1567|1566.4|1565.6|1565.2|1567|1566.4|1565.6|1565.2|6026
1613033670000|2021-02-11 08:54:30|1565.8|1565.4|1566.2|1565.8|1566.2|1566|1565.6|1565.4|3143
1613033680000|2021-02-11 08:54:40|1566|1565.6|1566.4|1566|1566.6|1566.4|1565.8|1565.6|2914
1613033690000|2021-02-11 08:54:50|1566.2|1565.8|1566.2|1565.6|1566.2|1566|1566|1565.6|1154
1613033700000|2021-02-11 08:55:00|1566.4|1565.8|1566.8|1566.6|1567|1566.8|1566.2|1565.8|3253
1613033710000|2021-02-11 08:55:10|1566.6|1566.4|1565.8|1565.2|1566.8|1566.4|1565.4|1565.2|9622
1613033720000|2021-02-11 08:55:20|1565.6|1565.4|1565.8|1565.2|1565.8|1565.4|1565.4|1565.2|400
1613033730000|2021-02-11 08:55:30|1565.6|1565.4|1566.4|1566|1566.4|1566|1565.4|1565|4460
1613033740000|2021-02-11 08:55:40|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1565.8|1565.6|555
1613033750000|2021-02-11 08:55:50|1566.2|1565.8|1565|1564.4|1566.4|1566.2|1565|1564.4|5198
1613033760000|2021-02-11 08:56:00|1564.8|1564.2|1564.8|1564.6|1564.8|1564.6|1564.6|1564.2|418
1613033770000|2021-02-11 08:56:10|1565|1564.8|1565.4|1564.8|1565.4|1564.8|1565|1564.8|674
1613033780000|2021-02-11 08:56:20|1565.2|1564.6|1564.2|1563.8|1565.2|1564.6|1564|1563.6|7292
1613033790000|2021-02-11 08:56:30|1563.8|1563.6|1564.4|1564|1564.4|1564.2|1563.8|1563.2|1883
1613033800000|2021-02-11 08:56:40|1564.2|1563.8|1564.2|1563.6|1564.2|1563.8|1564|1563.6|233
1613033810000|2021-02-11 08:56:50|1564.4|1563.8|1563.8|1563.2|1564.4|1564|1563.8|1563.2|1096
1613033820000|2021-02-11 08:57:00|1563.6|1563.4|1564|1563.8|1564|1563.8|1563.4|1563.2|1813
1613033830000|2021-02-11 08:57:10|1564.2|1564|1563.8|1563.4|1564.6|1564.2|1563.8|1563.4|13461
1613033840000|2021-02-11 08:57:20|1564|1563.2|1563.4|1563.2|1564|1563.2|1563.2|1563|2431
1613033850000|2021-02-11 08:57:30|1563.6|1563.4|1563.8|1563.2|1564|1563.6|1563.4|1563.2|2760
1613033870000|2021-02-11 08:57:50||1563.4||1563||1563.4||1563|0
1613033880000|2021-02-11 08:58:00|1563.6|1563.2|1563.4|1563|1563.6|1563.4|1563.2|1563|0
1613033890000|2021-02-11 08:58:10|1563.6|1563.2|1563.8|1563.2|1564.4|1564|1563.6|1563.2|7440
1613033900000|2021-02-11 08:58:20|1564|1563.4|1563.6|1563.2|1564|1563.8|1563.6|1563.2|1341
1613033910000|2021-02-11 08:58:30|1563.8|1563.4|1563.6|1563.2|1564|1563.6|1563.6|1563|716
1613033920000|2021-02-11 08:58:40|1563.4|1563|1563.6|1563.2|1563.6|1563.4|1563.4|1563|100
1613033930000|2021-02-11 08:58:50|1563.4|1563|1563.4|1563|1563.4|1563|1563.2|1563|354
1613033940000|2021-02-11 08:59:00|1563.8|1563.2|1563.4|1563|1563.8|1563.4|1563|1562.6|8061
1613033950000|2021-02-11 08:59:10|1563.2|1562.8|1562.6|1562.2|1563.2|1562.8|1562.4|1562|5462
1613033960000|2021-02-11 08:59:20|1562.4|1562|1561.8|1561.4|1562.4|1562.2|1561.6|1561.4|4667
1613033970000|2021-02-11 08:59:30|1561.6|1561.6|1561.8|1561.4|1561.8|1561.6|1561.4|1561|1216
1613033980000|2021-02-11 08:59:40|1562|1561.6|1561.8|1561.4|1562|1561.8|1561.8|1561|4546
1613033990000|2021-02-11 08:59:50|1561.6|1561.2|1561.4|1561|1561.6|1561.2|1561.4|1561|9838
1613034000000|2021-02-11 09:00:00|1561.2|1560.8|1560.8|1560.4|1561.2|1561|1560.4|1560.2|9358
1613034010000|2021-02-11 09:00:10|1561|1560.6|1560.6|1560|1561|1560.6|1560.6|1560|2110
1613034020000|2021-02-11 09:00:20|1560.4|1559.8|1559.2|1558.8|1560.4|1560|1559|1558.6|3305
1613034030000|2021-02-11 09:00:30|1559.4|1559|1559|1558.6|1559.6|1559.4|1558.8|1558.6|3326
1613034040000|2021-02-11 09:00:40|1559.2|1558.8|1559.8|1559.4|1560|1559.6|1559.2|1558.8|2869
1613034050000|2021-02-11 09:00:50|1559.4|1559.2|1559.6|1558.8|1559.6|1559.2|1559.4|1558.8|585
1613034060000|2021-02-11 09:01:00|1559.4|1559|1559|1558.6|1559.4|1559.2|1559|1558.6|1881
1613034070000|2021-02-11 09:01:10|1559.2|1558.8|1558.6|1558|1559.4|1559|1558.4|1558|2137
1613034080000|2021-02-11 09:01:20|1558.8|1558.2|1558.8|1558.2|1558.8|1558.4|1558.8|1558.2|0
1613034090000|2021-02-11 09:01:30|1558.6|1558.4|1558.6|1558|1558.6|1558.4|1558|1557.6|3665
1613034100000|2021-02-11 09:01:40|1558.4|1557.8|1558.4|1558|1558.4|1558|1557.8|1557.4|8975
1613034120000|2021-02-11 09:02:00|1558.6|1558.2|1558.4|1558|1558.6|1558.4|1557.8|1557.4|3584
1613034130000|2021-02-11 09:02:10|1558.6|1558.2|1558.6|1558.4|1558.6|1558.4|1558.6|1558.2|1639
1613034140000|2021-02-11 09:02:20|1558.4|1558.2|1558.4|1558|1558.4|1558.2|1558.4|1558|151
1613034150000|2021-02-11 09:02:30|1558.2|1557.8|1558.4|1557.8|1558.4|1558|1557.8|1557.6|5314
1613034160000|2021-02-11 09:02:40|1558.6|1558|1558.6|1558.2|1558.6|1558.2|1558.6|1558|2033
1613034170000|2021-02-11 09:02:50|1558.4|1558|1559|1558.6|1559.2|1558.8|1558.4|1558|2522
1613034180000|2021-02-11 09:03:00|1559.2|1558.8|1559|1558.4|1559.4|1559|1559|1558.2|1265
1613034190000|2021-02-11 09:03:10|1558.8|1558.2|1558.4|1558|1558.8|1558.2|1558.2|1557.8|1488
1613034200000|2021-02-11 09:03:20|1558.2|1557.8|1557.8|1557.4|1558.2|1557.8|1557.6|1557.4|2438
1613034210000|2021-02-11 09:03:30|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557.2|601
1613034220000|2021-02-11 09:03:40|1557.2|1556.8|1556.4|1556|1557.2|1556.8|1556|1555.4|76784
1613034230000|2021-02-11 09:03:50|1556.2|1556.2|1556.8|1556.2|1557.4|1557|1556.2|1556|3769
1613034240000|2021-02-11 09:04:00|1556.6|1556|1556.4|1555.6|1556.6|1556.2|1556|1555.6|5705
1613034250000|2021-02-11 09:04:10|1556.2|1555.8|1556|1555.6|1556.2|1555.8|1555.8|1555.4|850
1613034260000|2021-02-11 09:04:20|1556.2|1555.8|1556|1555.6|1556.2|1556|1556|1555.6|3960
1613034270000|2021-02-11 09:04:30|1556.2|1555.8|1555.8|1555.2|1556.2|1556|1555.6|1555.2|4552
1613034280000|2021-02-11 09:04:40|1555.6|1555|1554.8|1554.4|1555.6|1555.2|1554.4|1554.2|17680
1613034290000|2021-02-11 09:04:50|1555|1554.6|1555.4|1555|1555.4|1555.2|1554.8|1554.6|6643
1613034300000|2021-02-11 09:05:00|1555.6|1555.2|1557|1556.6|1557|1556.6|1555.6|1555.2|5613
1613034310000|2021-02-11 09:05:10|1556.8|1556.4|1555.8|1555.4|1556.8|1556.4|1555.8|1555.2|1631
1613034320000|2021-02-11 09:05:20|1556|1555.6|1556.4|1555.8|1556.6|1556.2|1555.8|1555.6|6929
1613034330000|2021-02-11 09:05:30|1556.2|1555.6|1555.8|1555.4|1556.2|1555.6|1555.6|1555.4|432
1613034340000|2021-02-11 09:05:40|1555.6|1555.2|1555.2|1554.6|1555.6|1555.4|1555.2|1554.6|5131
1613034350000|2021-02-11 09:05:50|1555.4|1554.8|1555.8|1555.2|1555.8|1555.6|1555.4|1554.8|1938
1613034360000|2021-02-11 09:06:00|1555.6|1555|1555.6|1555.2|1555.6|1555.4|1555.4|1555|2688
1613034370000|2021-02-11 09:06:10|1555.4|1555|1554.8|1554.6|1555.4|1555|1554.8|1554.6|5020
1613034380000|2021-02-11 09:06:20|1554.6|1554.4|1554.6|1554.2|1554.6|1554.4|1554.2|1554|2503
1613034390000|2021-02-11 09:06:30|1554.4|1554|1555|1554.6|1555|1554.8|1554.4|1554|5202
1613034400000|2021-02-11 09:06:40|1554.8|1554.4|1554.4|1554|1554.8|1554.4|1554.4|1554|1512
1613034410000|2021-02-11 09:06:50|1554.6|1554.2|1554.6|1554.4|1554.6|1554.4|1554.4|1554|1558
1613034420000|2021-02-11 09:07:00|1554.8|1554.6|1554.8|1554.4|1554.8|1554.6|1554.8|1554.4|852
1613034430000|2021-02-11 09:07:10|1554.6|1554.6|1554.8|1554.4|1554.8|1554.6|1554.6|1554.4|229
1613034440000|2021-02-11 09:07:20|1555|1554.6|1555|1554.6|1555|1554.8|1554.8|1554.4|1921
1613034450000|2021-02-11 09:07:30|1555.2|1554.4|1554.6|1554.4|1555.2|1554.8|1554.6|1554.4|1122
1613034460000|2021-02-11 09:07:40|1554.4|1554.2|1554.8|1554.4|1554.8|1554.6|1554.4|1554.2|2240
1613034470000|2021-02-11 09:07:50||1554.6||1554.4||1554.6||1554.4|501
1613034480000|2021-02-11 09:08:00|1554.6|1554.2|1554.6|1554.2|1554.6|1554.4|1554.2|1554|5751
1613034490000|2021-02-11 09:08:10|1554.4|1554|1553.6|1553.2|1554.4|1554|1553.6|1553.2|1683
1613034500000|2021-02-11 09:08:20|1553.4||1553.4||1553.6||1553.4||91
1613034510000|2021-02-11 09:08:30|1553.2|1553|1553.4|1553.2|1553.4|1553.2|1553.2|1553|0
1613034520000|2021-02-11 09:08:40|1553.6|1553.4|1553.8|1553.6|1553.8|1553.6|1553.6|1553.4|3446
1613034530000|2021-02-11 09:08:50|1553.6|1553.4|1553.6|1553.2|1553.6|1553.4|1553.2|1553|1192
1613034540000|2021-02-11 09:09:00|1553.8|1553.4|1553.8|1553.4|1554|1553.6|1553.8|1553.4|2920
1613034550000|2021-02-11 09:09:10|1553.6|1553.2|1554|1553.6|1554|1553.6|1553|1552.8|12264
1613034560000|2021-02-11 09:09:20|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|1554.2|1553.6|322
1613034570000|2021-02-11 09:09:30|1554.4|1554|1554.4|1553.8|1554.4|1554|1554.4|1553.8|1612
1613034580000|2021-02-11 09:09:40|1554.2|1553.6|1554|1553.6|1554.2|1553.6|1554|1553.4|140
1613034590000|2021-02-11 09:09:50||1553.4||1553.4||1553.4||1553.4|0
1613034600000|2021-02-11 09:10:00|1553.4|1553.2|1553.4|1553|1553.6|1553.2|1553|1552.8|7382
1613034610000|2021-02-11 09:10:10|1553.6|1553.2|1553.6|1553|1553.6|1553.4|1553.6|1553|2202
1613034620000|2021-02-11 09:10:20|1553.4|1553.2|1555|1554.8|1555|1554.8|1553.4|1553|4918
1613034630000|2021-02-11 09:10:30|1555.2|1555|1555|1554.2|1555.4|1555|1554.4|1554.2|3772
1613034640000|2021-02-11 09:10:40|1554.8|1554.4|1555.4|1555|1555.4|1555|1554.8|1554.4|0
1613034650000|2021-02-11 09:10:50|1555.6|1555.2|1555.6|1555|1555.6|1555.2|1555.6|1555|0
1613034660000|2021-02-11 09:11:00|1555.4|1555.2|1555|1554.2|1555.6|1555.4|1555|1554.2|2775
1613034670000|2021-02-11 09:11:10|1554.8|1554|1554.6|1554.2|1554.8|1554.2|1554.2|1554|2913
1613034680000|2021-02-11 09:11:20||1554||1554||1554.2||1554|0
1613034690000|2021-02-11 09:11:30|1554.8|1554.2|1554.4|1554|1554.8|1554.6|1554.2|1554|2226
1613034700000|2021-02-11 09:11:40|1554.6|1554.2|1555|1554.8|1555.2|1554.8|1554.6|1554.2|321
1613034710000|2021-02-11 09:11:50|1555.2|1555|1554.4|1554|1555.2|1555|1554.4|1554|231
1613034720000|2021-02-11 09:12:00|1554.2|1553.8|1554|1553.6|1554.4|1554|1553.4|1553.2|4336
1613034730000|2021-02-11 09:12:10|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.4|1553|591
1613034740000|2021-02-11 09:12:20|1553.8|1553.4|1553.8|1553.4|1553.8|1553.4|1553.8|1553.4|864
1613034750000|2021-02-11 09:12:30|1553.6|1553.2|1553.6|1553.2|1553.8|1553.4|1553.6|1553.2|2003
1613034760000|2021-02-11 09:12:40|1553.4|1553|1553.4|1553|1553.4|1553|1553.2|1553|440
1613034770000|2021-02-11 09:12:50|1553.6|1553.2|1552.8|1552.4|1553.6|1553.2|1552.8|1552.4|5949
1613034780000|2021-02-11 09:13:00|1553|1552.6|1553.2|1552.6|1553.2|1552.8|1553|1552.6|659
1613034790000|2021-02-11 09:13:10|1553|1552.4|1552.6|1552.2|1553|1552.4|1552.6|1552.2|314
1613034800000|2021-02-11 09:13:20|1552.8|1552.4|1553.2|1552.4|1553.2|1552.8|1552.6|1552.2|3037
1613034810000|2021-02-11 09:13:30|1553.4|1552.6|1553.2|1552.8|1553.4|1553.2|1553.2|1552.6|5323
1613034820000|2021-02-11 09:13:40|1552.8|1552.6|1553.4|1553.2|1553.4|1553.2|1552.8|1552.4|5188
1613034830000|2021-02-11 09:13:50|1553.6|1553|1553.8|1553.4|1553.8|1553.4|1553.6|1553|9166
1613034840000|2021-02-11 09:14:00|1554|1553.6|1554.2|1553.8|1554.2|1553.8|1554|1553.6|495
1613034850000|2021-02-11 09:14:10|1554.4|1554|1554.8|1554.2|1554.8|1554.2|1554.4|1554|1237
1613034860000|2021-02-11 09:14:20|1554.6|1554|1554.2|1554|1554.6|1554|1554.2|1554|600
1613034870000|2021-02-11 09:14:30|1554.4|1553.8|1554.4|1554.2|1554.6|1554.2|1554.2|1553.6|909
1613034880000|2021-02-11 09:14:40|1554.6|1554.4|1554.4|1554.2|1554.8|1554.4|1554.4|1554.2|1707
1613034890000|2021-02-11 09:14:50|1554.2|1554|1554.4|1554.2|1554.4|1554.2|1554.2|1554|2589
1613034900000|2021-02-11 09:15:00|1554.2|1554|1555|1554.8|1555.2|1554.8|1554.2|1554|1680
1613034910000|2021-02-11 09:15:10|1554.8|1554.6|1554.6|1554|1554.8|1554.6|1554.6|1554|320
1613034920000|2021-02-11 09:15:20|1554.4|1554.2|1554.8|1554.2|1555.2|1554.6|1554.2|1554|8195
1613034930000|2021-02-11 09:15:30|1554.6|1554|1553.6|1553.2|1554.6|1554|1553.6|1553.2|836
1613034940000|2021-02-11 09:15:40|1553.8|1553|1553.6|1553|1554|1553.4|1553.6|1553|1889
1613034950000|2021-02-11 09:15:50|1553.8|1553.2|1553.8|1553.4|1553.8|1553.4|1553.8|1553.2|656
1613034960000|2021-02-11 09:16:00|1553.6|1553.2|1553.4|1553|1553.8|1553.2|1553.4|1553|0
1613034970000|2021-02-11 09:16:10||1553.2||1553.2||1553.2||1553.2|0
1613034980000|2021-02-11 09:16:20|1553.2|1553|1552.8|1552.4|1553.2|1553.2|1552.8|1552.4|8024
1613034990000|2021-02-11 09:16:30|1553|1552.8|1553.6|1553|1554|1553.4|1552.8|1552.4|6300
1613035000000|2021-02-11 09:16:40|1553.4|1552.8|1553.4|1552.8|1553.4|1552.8|1552.8|1552.6|1193
1613035010000|2021-02-11 09:16:50||1553||1553||1553.2||1553|0
1613035020000|2021-02-11 09:17:00|1553.6|1553.2|1553.8|1553.4|1553.8|1553.4|1553.4|1553|3516
1613035030000|2021-02-11 09:17:10|1553.6|1553.2|1553.2|1553|1553.6|1553.2|1553.2|1553|0
1613035040000|2021-02-11 09:17:20|1553.4|1553.2|1554|1553.8|1554|1553.8|1553.4|1553.2|1712
1613035050000|2021-02-11 09:17:30|1553.8|1553.6|1553.8|1553.4|1553.8|1553.6|1553.8|1553.4|192
1613035060000|2021-02-11 09:17:40|1554|1553.2|1553.8|1553.2|1554|1553.4|1553.4|1553.2|2978
1613035070000|2021-02-11 09:17:50|||||||||35
1613035080000|2021-02-11 09:18:00||1553.4||1553.4||1553.4||1553.4|300
1613035090000|2021-02-11 09:18:10|1554|1553.6|1553.6|1553.2|1554|1553.8|1553.6|1553.2|1036
1613035100000|2021-02-11 09:18:20|1553.8||1553.6||1553.8||1553.6||1226
1613035110000|2021-02-11 09:18:30|1553.4|1553|1553.2|1552.6|1553.4|1553|1553|1552.6|1540
1613035120000|2021-02-11 09:18:40|1553|1552.4|1552.8|1552.4|1553|1552.6|1552.6|1552.2|1355
1613035130000|2021-02-11 09:18:50|1552.6|1552.2|1552.6|1552.2|1552.6|1552.4|1552.6|1552.2|4089
1613035140000|2021-02-11 09:19:00|1552.8|1552.4|1553|1552.4|1553|1552.8|1552.6|1552.2|3420
1613035150000|2021-02-11 09:19:10|1552.8|1552.2|1552.6|1552.2|1553|1552.2|1552.6|1552.2|1698
1613035180000|2021-02-11 09:19:40|1552.4|1552.4|1552.4|1552|1552.4|1552.4|1552.2|1552|482
1613035190000|2021-02-11 09:19:50|1552.2|1552.2|1552.2|1552|1552.4|1552.2|1552.2|1552|1101
1613035200000|2021-02-11 09:20:00|1552|1551.8|1553.6|1553.4|1554|1553.6|1551.6|1551.2|31375
1613035210000|2021-02-11 09:20:10|1553.8|1553.6|1554.2|1553.6|1554.2|1553.6|1553.6|1553.6|1811
1613035220000|2021-02-11 09:20:20|1554||1554||1554||1554||250
1613035230000|2021-02-11 09:20:30|1554.2|1553.8|1554.6|1554.2|1554.6|1554.2|1554|1553.8|1484
1613035240000|2021-02-11 09:20:40|1554.4|1554|1554.6|1554.2|1554.6|1554.2|1554.2|1554|1402
1613035250000|2021-02-11 09:20:50|||||||||100
1613035260000|2021-02-11 09:21:00|1554.4|1554|1554.6|1554|1554.6|1554|1554.2|1553.8|1301
1613035270000|2021-02-11 09:21:10|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|1554|1553.8|1250
1613035280000|2021-02-11 09:21:20|1554|1553.6|1554.2|1553.6|1554.2|1553.6|1553.8|1553.6|1014
1613035290000|2021-02-11 09:21:30|1554|1553.4|1553.4|1552.8|1554|1553.4|1553.4|1552.8|5256
1613035300000|2021-02-11 09:21:40|1553|1553|1553.4|1552.8|1553.4|1553|1553|1552.8|250
1613035310000|2021-02-11 09:21:50|1553.2|1552.6|1553|1552.6|1553.2|1552.8|1553|1552.6|0
1613035320000|2021-02-11 09:22:00|1553.2|1552.8|1553.8|1553.2|1553.8|1553.6|1553.2|1552.8|5523
1613035330000|2021-02-11 09:22:10|1554|1553.4|1554|1553.6|1554.2|1553.8|1554|1553.4|870
1613035340000|2021-02-11 09:22:20|1553.8|1553.4|1554.2|1554|1554.2|1554|1553.6|1553|8583
1613035350000|2021-02-11 09:22:30|1554.4|1554.2|1554|1553.4|1554.6|1554.2|1554|1553.2|14399
1613035360000|2021-02-11 09:22:40|1553.8|1553.2|1553.6|1553.2|1553.8|1553.6|1553.2|1553|7178
1613035370000|2021-02-11 09:22:50|1553.4|1553|1552.6|1552.4|1553.4|1553.2|1552.6|1552.2|1207
1613035380000|2021-02-11 09:23:00|1552.8|1552.6|1552.8|1552|1553.2|1552.6|1552.4|1552|3805
1613035390000|2021-02-11 09:23:10||1552.2||1552.2||1552.2||1552|0
1613035400000|2021-02-11 09:23:20|1553|1552.4|1553.2|1552.8|1553.6|1553|1553|1552.4|1748
1613035410000|2021-02-11 09:23:30|1553.4|1552.6|1553.4|1553|1553.4|1553|1553.2|1552.6|1481
1613035430000|2021-02-11 09:23:50|1553.2|1553.2|1553.2|1552.6|1553.4|1553.2|1553.2|1552.6|1428
1613035440000|2021-02-11 09:24:00|1553|1552.4|1552.8|1552.4|1553|1552.6|1552.8|1552.2|826
1613035450000|2021-02-11 09:24:10|1552.6|1552.6|1552.6|1552.2|1552.6|1552.6|1552.6|1552.2|1
1613035460000|2021-02-11 09:24:20|1552.8|1552.4|1552.8|1552.4|1552.8|1552.6|1552.8|1552.4|2209
1613035470000|2021-02-11 09:24:30|1552.6|1552.2|1552.2|1552|1552.6|1552.2|1552.2|1552|1015
1613035480000|2021-02-11 09:24:40|1552|1551.8|1552.2|1551.8|1552.4|1552|1552|1551.4|5322
1613035490000|2021-02-11 09:24:50|1552|1552|1552|1551.6|1552.2|1552|1552|1551.6|600
1613035500000|2021-02-11 09:25:00|1551.8|1551.8|1552|1551.6|1552|1551.8|1551.8|1551.6|2668
1613035510000|2021-02-11 09:25:10|1551.8|1551.4|1552|1551.6|1552|1551.6|1551.6|1551.2|3428
1613035520000|2021-02-11 09:25:20|1551.8|1551.4|1552|1551.8|1552|1551.8|1551.6|1551.2|2237
1613035530000|2021-02-11 09:25:30|1552.2|1551.6|1551.8|1551.6|1552.2|1552|1551.8|1551.6|1823
1613035540000|2021-02-11 09:25:40|||||||||400
1613035550000|2021-02-11 09:25:50|1551.6|1551.4|1551.6|1551.2|1551.6|1551.4|1551.6|1551.2|3318
1613035560000|2021-02-11 09:26:00|1551.4|1551.4|1551.6|1551.4|1551.6|1551.4|1551.4|1551.4|2262
1613035570000|2021-02-11 09:26:10|1551.2|1551.2|1551.8|1551.6|1551.8|1551.6|1551.2|1551|6881
1613035580000|2021-02-11 09:26:20||1551.4||1551.4||1551.4||1551.4|0
1613035600000|2021-02-11 09:26:40|1552|1551.6|1551.8|1551.6|1552.4|1552|1551.8|1551.6|4505
1613035610000|2021-02-11 09:26:50|1551.6|1551.4|1551.4|1551.2|1551.8|1551.4|1551.4|1551.2|558
1613035620000|2021-02-11 09:27:00|1551.6||1551.6||1551.6||1551.6||0
1613035630000|2021-02-11 09:27:10|1551.4|1551.4|1551.4|1551.2|1552|1551.6|1551.4|1551.2|1811
1613035650000|2021-02-11 09:27:30|1551.2|1551|1551.2|1550.8|1551.4|1551.2|1551|1550.8|8944
1613035660000|2021-02-11 09:27:40|1551.4|1551|1551.4|1551|1551.4|1551.2|1551.4|1551|577
1613035670000|2021-02-11 09:27:50|1551.2|1550.8|1551.2|1550.6|1551.2|1550.8|1551.2|1550.6|0
1613035680000|2021-02-11 09:28:00|1551|1550.4|1550.6|1550.2|1551|1550.8|1550.4|1550.2|14018
1613035690000|2021-02-11 09:28:10|1550.4|1550|1550.6|1550.2|1550.6|1550.2|1550.2|1550|4989
1613035700000|2021-02-11 09:28:20|1550.4|1550.4|1550.2|1550|1550.4|1550.4|1550.2|1550|1458
1613035710000|2021-02-11 09:28:30|1550.4||1550.2||1550.4||1550.2||0
1613035720000|2021-02-11 09:28:40|1550|1549.8|1549.4|1549.2|1550.2|1550|1549.4|1549.2|75414
1613035730000|2021-02-11 09:28:50|1549.2|1549|1549.2|1548.8|1549.2|1549.2|1549|1548.8|2319
1613035740000|2021-02-11 09:29:00|1549|1548.6|1547.8|1547.4|1549|1548.6|1547.6|1547.2|32696
1613035750000|2021-02-11 09:29:10|1547.6|1547.2|1547.4|1547|1547.6|1547.2|1547.4|1547|660
1613035760000|2021-02-11 09:29:20|1548|1547.2|1547.6|1547.2|1548.2|1548|1547.6|1547.2|21527
1613035770000|2021-02-11 09:29:30|1547.8|1547.4|1548|1547.6|1548|1547.8|1547.8|1547.4|4689
1613035780000|2021-02-11 09:29:40|1548.2|1547.8|1547.8|1547.6|1548.2|1548|1547.8|1547.6|3645
1613035790000|2021-02-11 09:29:50|1547.6|1547.4|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|3071
1613035800000|2021-02-11 09:30:00|1547.8|1547.6|1547.6|1547.2|1548|1547.8|1547.4|1547|5907
1613035810000|2021-02-11 09:30:10|1547.4|1547|1547.4|1547.2|1547.4|1547.2|1547.2|1547|2148
1613035820000|2021-02-11 09:30:20|1547.6|1547.4|1548|1547.6|1548|1547.8|1547.6|1547.4|3122
1613035830000|2021-02-11 09:30:30|1548.2|1547.8|1548.6|1548|1549.2|1548.8|1548.2|1547.8|7666
1613035840000|2021-02-11 09:30:40|1548.4|1547.8|1548.4|1548|1548.4|1548|1548|1547.6|1203
1613035850000|2021-02-11 09:30:50|1548.6|1548.2|1548.6|1548.4|1548.8|1548.4|1548.6|1548|2307
1613035860000|2021-02-11 09:31:00|1548.8|1548.2|1548.8|1548.2|1548.8|1548.6|1548.6|1548.2|500
1613035870000|2021-02-11 09:31:10|1548.6|1548.4|1549.6|1549.2|1549.6|1549.4|1548.6|1548.4|2991
1613035880000|2021-02-11 09:31:20|1549.8|1549.4|1549.8|1549.2|1549.8|1549.6|1549.6|1549.2|402
1613035890000|2021-02-11 09:31:30|1549.6|1549.4|1549.4|1549|1549.6|1549.4|1549.2|1549|2912
1613035900000|2021-02-11 09:31:40|1549.6|1549.2|1548.8|1548.6|1549.6|1549.2|1548.6|1548.2|1150
1613035910000|2021-02-11 09:31:50|1549|1548.4|1548|1547.8|1549.2|1548.8|1548|1547.6|12601
1613035920000|2021-02-11 09:32:00|1547.8|1547.6|1548.2|1547.8|1548.4|1548|1547.8|1547.6|2821
1613035930000|2021-02-11 09:32:10|1548|1547.6|1548|1547.4|1548|1547.6|1547.6|1547.2|450
1613035940000|2021-02-11 09:32:20|1547.8|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.6|1652
1613035950000|2021-02-11 09:32:30|1548.2|1547.8|1548|1547.6|1548.4|1548.2|1548|1547.6|1030
1613035960000|2021-02-11 09:32:40|1547.8|1547.4|1547.8|1547.6|1548|1547.8|1547.8|1547.4|3425
1613035970000|2021-02-11 09:32:50|1547.6|1547.4|1547|1546.6|1547.8|1547.4|1546.8|1546.4|21416
1613035980000|2021-02-11 09:33:00||1546.4||1546.4||1546.4||1546.4|0
1613035990000|2021-02-11 09:33:10|1546.8|1546.2|1546.8|1546.6|1547.4|1547|1546.4|1546.2|22318
1613036000000|2021-02-11 09:33:20|1547|1546.8|1547.4|1547.2|1547.8|1547.4|1547|1546.8|21443
1613036010000|2021-02-11 09:33:30|1547.2|1547|1546.6|1546.2|1547.4|1547|1546.6|1546.2|7402
1613036020000|2021-02-11 09:33:40||1546.4||1546.4||1546.4||1546.4|0
1613036030000|2021-02-11 09:33:50|1546.8|1546.2|1546.8|1546.4|1547|1546.8|1546.4|1546|17341
1613036040000|2021-02-11 09:34:00|1546.6|1546.2|1547.2|1547|1547.4|1547|1546.2|1546|10947
1613036050000|2021-02-11 09:34:10|1547.4||1547.2||1547.4||1547.2||953
1613036060000|2021-02-11 09:34:20|1547|1546.8|1547|1546.8|1547|1546.8|1547|1546.6|2447
1613036070000|2021-02-11 09:34:30|1546.8|1546.6|1546.8|1546.4|1547.2|1546.8|1546.6|1546.4|1703
1613036080000|2021-02-11 09:34:40|1546.6|1546.2|1546.6|1546.2|1546.6|1546.2|1546.6|1546.2|275
1613036090000|2021-02-11 09:34:50|1546.4|1546.4|1545.8|1545.6|1546.8|1546.6|1545.6|1545.4|44392
1613036100000|2021-02-11 09:35:00|1545.6|1545.4|1546.4|1546|1546.8|1546.6|1545.6|1545.4|9098
1613036110000|2021-02-11 09:35:10|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.6|5119
1613036120000|2021-02-11 09:35:20|1546.4|1546|1546.8|1546.4|1547|1546.8|1546.4|1546|5475
1613036130000|2021-02-11 09:35:30|1546.6|1546.6|1546.6|1546.4|1546.6|1546.6|1546.6|1546.4|594
1613036140000|2021-02-11 09:35:40|1546.4|1546.2|1546.6|1546.4|1546.8|1546.4|1546.4|1546.2|3522
1613036150000|2021-02-11 09:35:50|1546.4|1546.2|1546.6|1546.2|1546.6|1546.2|1546.4|1546.2|0
1613036160000|2021-02-11 09:36:00|1546.4|1546.4|1546.4|1546|1546.4|1546.4|1546|1545.6|25712
1613036170000|2021-02-11 09:36:10|1546.2|1545.8|1544.4|1544|1546.2|1545.8|1544.2|1544|37707
1613036180000|2021-02-11 09:36:20|1544.2|1543.8|1543.8|1543.4|1544.2|1543.8|1543.8|1543.4|11949
1613036190000|2021-02-11 09:36:30|1544|1543.6|1545.4|1544.8|1545.4|1545|1543.8|1543.6|10538
1613036200000|2021-02-11 09:36:40|1545.6|1545|1545.2|1544.8|1545.8|1545.4|1545|1544.8|12833
1613036210000|2021-02-11 09:36:50|1545|1545|1545.4|1545|1545.4|1545|1545|1545|2191
1613036220000|2021-02-11 09:37:00|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.4|1545|8023
1613036230000|2021-02-11 09:37:10|1545.8|1545.4|1546|1545.8|1546.2|1546|1545.8|1545.4|1471
1613036240000|2021-02-11 09:37:20|1546.2|1546|1546.4|1546|1546.4|1546.2|1546.2|1546|1594
1613036250000|2021-02-11 09:37:30|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.8|548
1613036260000|2021-02-11 09:37:40|1546|1545.6|1545.8|1545.4|1546.2|1545.6|1545.8|1545.4|405
1613036270000|2021-02-11 09:37:50|1546|1545.6|1546.8|1546.6|1546.8|1546.6|1546|1545.4|388
1613036280000|2021-02-11 09:38:00|1547|1546.8|1547.2|1546.6|1547.2|1546.8|1546.8|1546.6|965
1613036290000|2021-02-11 09:38:10|1547.4|1546.8|1547.4|1547.2|1547.4|1547.2|1547.2|1546.8|216
1613036300000|2021-02-11 09:38:20|1547.6|1547|1547.8|1547.4|1547.8|1547.4|1547.2|1547|11397
1613036310000|2021-02-11 09:38:30|1548|1547.2|1547.8|1547.4|1548|1547.8|1547.6|1547.2|3361
1613036320000|2021-02-11 09:38:40|1548|1547.6|1548|1547.6|1548|1547.6|1547.6|1547.2|1484
1613036340000|2021-02-11 09:39:00|1547.8|1547.4|1547.4|1547|1547.8|1547.4|1547.2|1547|100
1613036350000|2021-02-11 09:39:10|1547.6|1547.2|1547.4|1547.2|1547.6|1547.4|1547.4|1547.2|999
1613036360000|2021-02-11 09:39:20|1547.6|1547.4|1548|1547.6|1548|1547.6|1547.6|1547.4|458
1613036370000|2021-02-11 09:39:30|1548.2|1547.8|1548.2|1548|1548.2|1548|1548.2|1547.8|8
1613036380000|2021-02-11 09:39:40||1547.8||1548||1548||1547.8|644
1613036390000|2021-02-11 09:39:50|1548|1547.8|1548|1547.6|1548|1547.8|1547.8|1547.4|2528
1613036400000|2021-02-11 09:40:00|1547.8|1547.4|1547.8|1547.4|1548|1547.6|1547.8|1547.4|1840
1613036410000|2021-02-11 09:40:10|1547.6|1547.2|1547.4|1547|1547.6|1547.2|1547.4|1547|368
1613036420000|2021-02-11 09:40:20|1547.6|1547.2|1547.8|1547.4|1548|1547.6|1547.4|1547.2|5433
1613036430000|2021-02-11 09:40:30|1547.6|1547.6|1547.8|1547.4|1547.8|1547.6|1547.4|1547|6528
1613036440000|2021-02-11 09:40:40||1547.2||1547.2||1547.4||1547.2|0
1613036450000|2021-02-11 09:40:50|1547.6|1547|1547.2|1546.8|1547.6|1547.2|1547|1546.8|1430
1613036460000|2021-02-11 09:41:00|1547|1546.6|1547.8|1547.4|1547.8|1547.6|1546.8|1546.6|3335
1613036470000|2021-02-11 09:41:10|1548|1547.6|1548.2|1547.8|1548.6|1548.2|1547.8|1547.4|17763
1613036480000|2021-02-11 09:41:20|1548.4|1548|1547.8|1547.4|1548.4|1548.2|1547.8|1547.4|5639
1613036490000|2021-02-11 09:41:30|1547.6|1547.2|1547.4|1547|1547.6|1547.4|1547.4|1547|3905
1613036500000|2021-02-11 09:41:40|||||||||1475
1613036510000|2021-02-11 09:41:50|1547.2|1546.8|1547.4|1547|1548.2|1547.8|1547.2|1546.6|23117
1613036520000|2021-02-11 09:42:00|1547.6|1547.2|1547.6|1547.2|1547.6|1547.4|1547.6|1547.2|1130
1613036530000|2021-02-11 09:42:10|1547.8|1547.4|1548|1547.8|1548|1547.8|1547.8|1547.4|1981
1613036540000|2021-02-11 09:42:20|1547.8|1547.6|1547.8|1547.4|1548|1547.8|1547.2|1547|12708
1613036550000|2021-02-11 09:42:30|1547.6|1547.2|1548|1547.4|1548|1547.4|1547.2|1547|2286
1613036560000|2021-02-11 09:42:40|1547.8|1547.6|1548|1547.6|1548|1547.6|1547.8|1547.6|435
1613036570000|2021-02-11 09:42:50|1547.8|1547.4|1548|1547.6|1548|1547.6|1547.4|1547.2|1323
1613036580000|2021-02-11 09:43:00|1547.8|1547.4|1547.6|1547.2|1547.8|1547.6|1547.4|1547.2|2237
1613036590000|2021-02-11 09:43:10|1547.8|1547.4|1548.4|1548|1548.4|1548|1547.8|1547.4|980
1613036600000|2021-02-11 09:43:20|1548.6|1548.2|1548.4|1548|1548.8|1548.4|1548.2|1548|1860
1613036610000|2021-02-11 09:43:30|1548.6|1548.2|1548.4|1547.8|1548.6|1548.2|1548.2|1547.8|1
1613036620000|2021-02-11 09:43:40||1547.6||1547.6||1547.8||1547.6|0
1613036630000|2021-02-11 09:43:50|1548.2|1547.4|1547.6|1547.4|1548.2|1547.4|1547.6|1547.2|1237
1613036650000|2021-02-11 09:44:10|1547.8|1547.6|1547.8|1547.6|1548|1547.6|1547.6|1547.2|2931
1613036660000|2021-02-11 09:44:20|1547.6|1547.4|1547.4|1547|1547.6|1547.4|1547.4|1547|5939
1613036670000|2021-02-11 09:44:30|1547.2||1547.2||1547.2||1547.2||0
1613036680000|2021-02-11 09:44:40|1547.4|1547.2|1547.2|1546.8|1547.4|1547.2|1547|1546.8|7739
1613036690000|2021-02-11 09:44:50|1547|1547|1546.6|1546|1547|1547|1546.6|1546|2943
1613036700000|2021-02-11 09:45:00||1546.2||1546.2||1546.4||1546.2|0
1613036710000|2021-02-11 09:45:10|1546.4|1546.4|1546|1545.8|1546.4|1546.4|1546|1545.6|1930
1613036720000|2021-02-11 09:45:20|1545.8|1545.6|1546|1545.6|1546|1545.8|1545.8|1545.6|1266
1613036730000|2021-02-11 09:45:30|1545.8|1545.4|1546.6|1546.2|1546.6|1546.2|1545.6|1545.2|5495
1613036740000|2021-02-11 09:45:40|1546.8|1546.4|1547|1546.8|1547|1546.8|1546.6|1546.4|1845
1613036750000|2021-02-11 09:45:50|1547.2|1547|1547.2|1546.8|1547.4|1547|1547|1546.8|3454
1613036760000|2021-02-11 09:46:00|1547.4|1547|1547.4|1547|1547.4|1547.2|1547.4|1547|759
1613036770000|2021-02-11 09:46:10|1547.2|1546.8|1546.4|1546|1547.2|1546.8|1546.2|1546|3359
1613036780000|2021-02-11 09:46:20||1546.2||1546||1546.2||1546|0
1613036800000|2021-02-11 09:46:40|1546.2|1545.6|1545.6|1545.2|1546.2|1545.6|1545.6|1545.2|6973
1613036810000|2021-02-11 09:46:50|1545.4|1545|1544.8|1544.6|1545.6|1545.2|1544.8|1544.6|3884
1613036820000|2021-02-11 09:47:00|1545|1544.8|1544.6|1544.2|1545|1544.8|1544.4|1544|13610
1613036830000|2021-02-11 09:47:10|1544.4|1544.4|1544.8|1544.4|1545|1544.6|1544.4|1544.2|8611
1613036840000|2021-02-11 09:47:20|1544.6|1544.2|1544.4|1544|1544.6|1544.4|1544.2|1544|5885
1613036850000|2021-02-11 09:47:30|1544.2|1543.8|1543.2|1542.8|1544.2|1543.8|1543|1542.8|26397
1613036860000|2021-02-11 09:47:40|1543.4|1543|1543.6|1543.2|1543.6|1543.4|1543.2|1543|5849
1613036870000|2021-02-11 09:47:50|1543.4|1543.4|1543.6|1543.4|1543.6|1543.4|1543|1542.8|11927
1613036880000|2021-02-11 09:48:00|1543.8|1543.6|1543.6|1543.2|1543.8|1543.6|1543.4|1543.2|6955
1613036890000|2021-02-11 09:48:10|1543.8|1543.4|1543.2|1542.8|1544.2|1544|1543.2|1542.8|14427
1613036900000|2021-02-11 09:48:20|1543|1543|1543.4|1543|1543.4|1543.2|1542.8|1542.6|9227
1613036910000|2021-02-11 09:48:30|1543.2|1542.8|1543.6|1543.2|1543.6|1543.4|1543|1542.8|4573
1613036920000|2021-02-11 09:48:40|1543.8|1543.4|1544|1543.4|1544|1543.6|1543.8|1543.4|4075
1613036930000|2021-02-11 09:48:50|1544.2|1543.6|1543.6|1543.2|1544.2|1543.8|1543.6|1543.2|7921
1613036940000|2021-02-11 09:49:00|1543.8|1543.4|1543.8|1543.4|1544|1543.6|1543.6|1543.2|2423
1613036950000|2021-02-11 09:49:10|1544|1543.6|1543.8|1543.6|1544.2|1544|1543.8|1543.6|3892
1613036960000|2021-02-11 09:49:20|1544|1543.8|1544.6|1544.2|1544.8|1544.4|1543.8|1543.6|3808
1613036980000|2021-02-11 09:49:40|1544.4|1544|1544.2|1543.6|1544.4|1544|1544|1543.6|4400
1613036990000|2021-02-11 09:49:50|1544|1543.8|1544|1543.6|1544|1544|1543.8|1543.6|997
1613037000000|2021-02-11 09:50:00|1544.2|1543.8|1544.4|1543.8|1544.8|1544.6|1544|1543.8|5514
1613037010000|2021-02-11 09:50:10|1544.2|1543.6|1543.8|1543.6|1544.2|1543.6|1543.6|1543.2|10526
1613037020000|2021-02-11 09:50:20|1543.6|1543.4|1543.2|1543|1543.6|1543.4|1543.2|1543|3590
1613037030000|2021-02-11 09:50:30|1543|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.4|1366
1613037040000|2021-02-11 09:50:40|1542.8|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.4|200
1613037050000|2021-02-11 09:50:50|1542.6|1542|1541.6|1541.4|1542.6|1542.2|1541.6|1541.2|20204
1613037060000|2021-02-11 09:51:00|1541.8|1541.6|1542|1541.6|1542.4|1542.2|1541.6|1541.4|10620
1613037070000|2021-02-11 09:51:10|1541.8|1541.4|1542.2|1541.8|1542.4|1542|1541.6|1541.2|4587
1613037080000|2021-02-11 09:51:20|1542|1542|1542.4|1542.2|1542.4|1542.2|1542|1541.8|3031
1613037090000|2021-02-11 09:51:30|1542.2|1542|1541.8|1541.4|1542.2|1542|1541.8|1541.4|8535
1613037100000|2021-02-11 09:51:40|1541.6|1541.2|1541.8|1541.4|1541.8|1541.6|1541.4|1541|850
1613037110000|2021-02-11 09:51:50|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.4|1541.2|1416
1613037120000|2021-02-11 09:52:00|1541.4|1541|1541|1540.6|1541.4|1541|1541|1540.6|7970
1613037130000|2021-02-11 09:52:10|1540.8|1541|1541|1540.8|1541.2|1541|1540.8|1540.8|5373
1613037140000|2021-02-11 09:52:20|1541.2|1541|1541.2|1541|1541.2|1541|1541|1540.8|1790
1613037150000|2021-02-11 09:52:30|1541|1540.8|1541.6|1541.4|1541.6|1541.4|1541|1540.8|3132
1613037160000|2021-02-11 09:52:40|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.6|1541.6|3755
1613037170000|2021-02-11 09:52:50|1542.2|1542|1542.6|1542|1542.8|1542.4|1542.2|1542|3380
1613037180000|2021-02-11 09:53:00|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|0
1613037190000|2021-02-11 09:53:10|1542.6|1542.4|1542.4|1542|1542.8|1542.4|1542.2|1542|2885
1613037200000|2021-02-11 09:53:20||1542.2||1542.2||1542.2||1542.2|0
1613037210000|2021-02-11 09:53:30|1542.2|1542|1542.2|1541.8|1542.4|1542|1542|1541.6|2947
1613037220000|2021-02-11 09:53:40|1542.4|1542|1542.8|1542.4|1542.8|1542.6|1542.4|1541.8|2935
1613037230000|2021-02-11 09:53:50|1543|1542.6|1542.4|1542|1543|1542.6|1542.4|1542|4087
1613037240000|2021-02-11 09:54:00|1542.2|1541.8|1542.4|1542.2|1542.4|1542.2|1542.2|1541.8|765
1613037250000|2021-02-11 09:54:10|1542.2|1542|1542.4|1542|1542.6|1542.2|1542.2|1541.8|836
1613037260000|2021-02-11 09:54:20|1542.2|1542.2|1542|1541.6|1542.2|1542.2|1542|1541.6|563
1613037270000|2021-02-11 09:54:30|1541.8|1541.4|1541.8|1541.4|1542.4|1542.2|1541.4|1541.2|10829
1613037280000|2021-02-11 09:54:40|1542|1541.6|1541.8|1541.4|1542.2|1541.8|1541.8|1541.2|1314
1613037290000|2021-02-11 09:54:50|1541.6|1541.6|1541.6|1541.2|1541.8|1541.6|1541.6|1541.2|512
1613037300000|2021-02-11 09:55:00|1541.4||1541.4||1541.6||1541.4||460
1613037310000|2021-02-11 09:55:10|||||||||1000
1613037320000|2021-02-11 09:55:20|1541.2|1541|1542|1541.8|1542|1541.8|1541.2|1541|4418
1613037330000|2021-02-11 09:55:30|1542.2|1542|1542|1541.6|1542.4|1542.2|1542|1541.6|2801
1613037340000|2021-02-11 09:55:40|1541.8|1541.4|1542.2|1541.6|1542.2|1541.6|1541.2|1541|4516
1613037350000|2021-02-11 09:55:50|1542|1541.8|1542.2|1541.8|1542.2|1542|1541.8|1541.8|2241
1613037360000|2021-02-11 09:56:00|1542|1541.6|1542.2|1541.6|1542.2|1542|1542|1541.6|1116
1613037370000|2021-02-11 09:56:10|1542|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.6|574
1613037380000|2021-02-11 09:56:20|1542.2|1541.8|1542.4|1542|1542.4|1542.2|1542.2|1541.8|1220
1613037390000|2021-02-11 09:56:30|1542.6|1542.2|1542.6|1542.2|1542.6|1542.4|1542.6|1542.2|1383
1613037410000|2021-02-11 09:56:50|1542.4|1542|1542|1541.6|1542.4|1542|1541.8|1541.4|3196
1613037420000|2021-02-11 09:57:00|1541.8|1541.4|1541.4|1541|1542|1541.4|1541.2|1541|3108
1613037430000|2021-02-11 09:57:10|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.4|1541|2258
1613037440000|2021-02-11 09:57:20|1541.4|1541.4|1541.2|1540.8|1541.4|1541.4|1540.8|1540.6|20555
1613037450000|2021-02-11 09:57:30|1541.4|1541|1542.2|1542|1542.4|1542|1541.4|1541|19848
1613037460000|2021-02-11 09:57:40|1542.4|1542.2|1542.4|1542|1542.8|1542.6|1542.4|1542|17582
1613037470000|2021-02-11 09:57:50|1542.6|1542.2|1543.2|1543|1543.4|1543.2|1542.6|1542.2|17810
1613037480000|2021-02-11 09:58:00||1542.8||1543||1543||1542.8|15113
1613037490000|2021-02-11 09:58:10|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.4|1543|448
1613037500000|2021-02-11 09:58:20|1543.2|1543|1543.2|1543|1543.2|1543.2|1543.2|1543|200
1613037510000|2021-02-11 09:58:30|1543|1542.8|1542|1541.6|1543|1543|1541.6|1541.4|30483
1613037520000|2021-02-11 09:58:40|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|0
1613037530000|2021-02-11 09:58:50|1542.4|1541.6|1541.4|1541|1542.4|1542|1541.2|1541|14680
1613037540000|2021-02-11 09:59:00|1541.2|1540.8|1541.6|1541.2|1541.6|1541.2|1541|1540.8|665
1613037560000|2021-02-11 09:59:20|1541.8|1541.4|1542|1541.6|1542|1541.6|1541.8|1541.4|1250
1613037570000|2021-02-11 09:59:30|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|451
1613037580000|2021-02-11 09:59:40|1541.6|1541.6|1541.4|1541.2|1541.6|1541.6|1541.4|1541.2|328
1613037590000|2021-02-11 09:59:50|1541.2|1541|1542|1541.6|1542|1541.8|1541.2|1541|10247
1613037600000|2021-02-11 10:00:00|1542.2|1541.8|1542.2|1541.6|1542.4|1542|1542|1541.6|3958
1613037610000|2021-02-11 10:00:10|1542|1541.8|1542|1541.6|1542.2|1541.8|1541.8|1541.6|210
1613037620000|2021-02-11 10:00:20|1541.8|1541.8|1541.6|1541.2|1542|1541.8|1541.6|1541.2|606
1613037630000|2021-02-11 10:00:30|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|1541.8|1541.4|0
1613037640000|2021-02-11 10:00:40||1541.6||1541.6||1541.6||1541.6|0
1613037650000|2021-02-11 10:00:50|1541.6|1541.4|1541.8|1541.4|1541.8|1541.4|1541.6|1541.4|228
1613037660000|2021-02-11 10:01:00|1541.6|1541.2|1541.4|1541|1541.6|1541.2|1541.4|1541|2044
1613037670000|2021-02-11 10:01:10|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.6|1541.2|1242
1613037680000|2021-02-11 10:01:20|1541.8|1541.4|1542|1541.6|1542|1541.8|1541.8|1541.4|1798
1613037700000|2021-02-11 10:01:40|1542.2|1541.8|1542.4|1542|1542.4|1542|1542.2|1541.8|1280
1613037720000|2021-02-11 10:02:00|1542.6|1542.2|1542.6|1542.2|1542.6|1542.4|1542.6|1542.2|2602
1613037730000|2021-02-11 10:02:10|1542.8|1542.4|1543.2|1542.8|1543.2|1543|1542.6|1542.4|6327
1613037740000|2021-02-11 10:02:20|1543.4|1543|1543.4|1543.2|1543.4|1543.2|1543.2|1543|3333
1613037750000|2021-02-11 10:02:30|1543.6|1543.4|1543.8|1543.4|1543.8|1543.6|1543.4|1543.2|1757
1613037760000|2021-02-11 10:02:40||1543.2||1543.2||1543.4||1543.2|0
1613037770000|2021-02-11 10:02:50|1544|1543.8|1543.8|1543.2|1544|1543.8|1543.6|1543.2|3479
1613037780000|2021-02-11 10:03:00|1543.6|1543.4|1542.2|1542|1543.6|1543.4|1542.2|1542|20429
1613037790000|2021-02-11 10:03:10|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.2|1541.8|4493
1613037800000|2021-02-11 10:03:20|1542.6|1542.4|1542.6|1542|1542.8|1542.4|1542.6|1542|939
1613037810000|2021-02-11 10:03:30|1542.4|1541.8|1542.2|1541.8|1542.4|1541.8|1542.2|1541.8|2000
1613037820000|2021-02-11 10:03:40|1542|1541.6|1541.4|1541|1542|1541.6|1541.2|1541|1157
1613037830000|2021-02-11 10:03:50|1541.6|1541.2|1541.4|1541|1541.6|1541.4|1541.4|1541|1030
1613037840000|2021-02-11 10:04:00|1541.2|1541.2|1541.6|1541.2|1542|1541.8|1541.2|1541.2|4921
1613037850000|2021-02-11 10:04:10|1541.4|1541|1541.4|1541|1541.6|1541.2|1541.4|1541|600
1613037860000|2021-02-11 10:04:20|1541.2||1541.2||1541.2||1541.2||0
1613037870000|2021-02-11 10:04:30|1541.4|1541.2|1541.2|1540.8|1541.4|1541.2|1541|1540.6|2752
1613037880000|2021-02-11 10:04:40|1541.4|1541|1541.4|1541.2|1541.4|1541.2|1541.4|1541|923
1613037890000|2021-02-11 10:04:50|1541.6|1541.4|1541.8|1541.4|1542|1541.8|1541.6|1541.4|3141
1613037900000|2021-02-11 10:05:00|1541.6|1541.2|1541|1540.8|1541.6|1541.2|1541|1540.8|1554
1613037910000|2021-02-11 10:05:10|||||||||400
1613037920000|2021-02-11 10:05:20|1541.2|1541|1541.2|1541|1541.4|1541.2|1540.8|1540.4|5977
1613037930000|2021-02-11 10:05:30|1541.4|1541.2|1542|1541.6|1542.2|1541.8|1541.4|1541.2|1203
1613037940000|2021-02-11 10:05:40|1542.2|1541.8|1542.2|1542|1542.2|1542|1542.2|1541.8|375
1613037950000|2021-02-11 10:05:50|1542.4|1542.2|1542.4|1542|1542.4|1542.2|1542|1541.8|2330
1613037960000|2021-02-11 10:06:00|1542.6|1542.2|1543|1542.6|1543|1542.8|1542.4|1542|6252
1613037980000|2021-02-11 10:06:20||1542.8||1542.6||1542.8||1542.6|0
1613037990000|2021-02-11 10:06:30|1542.8|1542.4|1543|1542.6|1543|1542.6|1542.6|1542.4|327
1613038000000|2021-02-11 10:06:40|1542.8|1542.4|1542.6|1542.4|1542.8|1542.4|1542.6|1542.2|1126
1613038010000|2021-02-11 10:06:50|1542.4|1542.2|1542.2|1541.6|1542.4|1542.2|1542|1541.6|5423
1613038020000|2021-02-11 10:07:00|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|3080
1613038030000|2021-02-11 10:07:10|1542.2|1541.8|1542.4|1542.2|1542.4|1542.2|1542|1541.8|3277
1613038040000|2021-02-11 10:07:20|1542.6|1542.4|1542.6|1542.4|1542.6|1542.4|1542.6|1542.2|1334
1613038050000|2021-02-11 10:07:30|1542.8|1542.2|1543.4|1543|1543.6|1543.2|1542.8|1542.2|2704
1613038060000|2021-02-11 10:07:40|1543.2|1542.8|1542.8|1542.4|1543.4|1543|1542.8|1542.4|5463
1613038070000|2021-02-11 10:07:50|1543|1542.6|1541|1540.6|1543|1542.6|1541|1540.6|104669
1613038080000|2021-02-11 10:08:00|1540.8|1540.4|1541.2|1540.8|1541.2|1541|1540.6|1540.4|3076
1613038090000|2021-02-11 10:08:10|1541.4|1541|1542.2|1541.8|1542.2|1542|1541.4|1541|2848
1613038100000|2021-02-11 10:08:20|1542|1542|1542.8|1542.4|1542.8|1542.4|1542|1541.8|3041
1613038110000|2021-02-11 10:08:30|1542.6||1542.6||1542.6||1542.6||424
1613038130000|2021-02-11 10:08:50|1542.8|1542.6|1542.6|1542.2|1543|1542.8|1542.4|1542|11149
1613038140000|2021-02-11 10:09:00|1542.4|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|1318
1613038150000|2021-02-11 10:09:10|1542.2|1542|1542.4|1542|1542.4|1542.2|1542.2|1542|1693
1613038160000|2021-02-11 10:09:20|1542.2||1542.2||1542.2||1542.2||500
1613038170000|2021-02-11 10:09:30|1542|1541.8|1542.2|1541.8|1542.2|1542|1541.6|1541.4|4100
1613038180000|2021-02-11 10:09:40|1542|1542|1542.4|1542.2|1542.4|1542.2|1542|1541.8|7775
1613038200000|2021-02-11 10:10:00|1542.2|1542|1542.8|1542.4|1542.8|1542.6|1542.2|1542|2306
1613038210000|2021-02-11 10:10:10|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|1542.4|1542|500
1613038220000|2021-02-11 10:10:20|1542.4|1542|1542.2|1542|1542.4|1542|1542.2|1542|651
1613038230000|2021-02-11 10:10:30|1542|1541.8|1542.4|1542|1542.4|1542.2|1542|1541.8|8931
1613038240000|2021-02-11 10:10:40|1542.2||1542.2||1542.2||1542.2||18
1613038250000|2021-02-11 10:10:50|1542|1541.8|1542|1541.6|1542|1541.8|1542|1541.6|817
1613038260000|2021-02-11 10:11:00|1542.2|1541.8|1542.2|1541.8|1542.4|1542|1542|1541.8|2439
1613038270000|2021-02-11 10:11:10|1542.4|1542|1542.6|1542.2|1542.6|1542.4|1542.4|1542|203
1613038280000|2021-02-11 10:11:20|1542.4|1542|1542|1541.6|1542.4|1542|1541.8|1541.4|433
1613038290000|2021-02-11 10:11:30|1541.8|1541.8|1541.4|1541.2|1541.8|1541.8|1541.4|1541|277
1613038300000|2021-02-11 10:11:40|1541.6|1541.4|1541.6|1541.2|1541.8|1541.4|1541.4|1541.2|1799
1613038310000|2021-02-11 10:11:50|1541.4|1541|1541.2|1540.8|1541.4|1541|1541|1540.8|428
1613038320000|2021-02-11 10:12:00|1541|1540.6|1541|1540.8|1541.2|1540.8|1540.8|1540.4|1631
1613038330000|2021-02-11 10:12:10|1540.8|1540.6|1540.4|1540|1540.8|1540.6|1540.2|1540|9963
1613038340000|2021-02-11 10:12:20||1540.2||1540||1540.2||1540|310
1613038350000|2021-02-11 10:12:30|1540.6|1540.2|1540.6|1540|1540.8|1540.4|1540.6|1540|458
1613038360000|2021-02-11 10:12:40|1540.4|1540.4|1540.2|1540|1540.4|1540.4|1540.2|1540|3250
1613038370000|2021-02-11 10:12:50|1540.4|1540.2|1540.4|1540|1540.4|1540.2|1540.4|1540|1334
1613038380000|2021-02-11 10:13:00|1540.6|1540.2|1540.8|1540.4|1541.2|1541|1540.4|1540.2|6349
1613038390000|2021-02-11 10:13:10|1541.2|1540.2|1541|1540.6|1541.2|1541|1541|1540.2|20345
1613038400000|2021-02-11 10:13:20||1540.4||1540.8||1540.8||1540.4|0
1613038410000|2021-02-11 10:13:30|1540.8|1540.6|1541|1540.6|1541|1540.8|1540.8|1540.6|2366
1613038420000|2021-02-11 10:13:40|1540.8|1540.4|1541.4|1541.2|1541.4|1541.2|1540.6|1540.4|5650
1613038430000|2021-02-11 10:13:50|1541.2|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|590
1613038440000|2021-02-11 10:14:00|1541.6|1541.2|1542|1541.6|1542|1541.8|1541.6|1541.2|2983
1613038450000|2021-02-11 10:14:10|1541.8|1541.4|1541.8|1541.4|1541.8|1541.6|1541.8|1541.4|50
1613038460000|2021-02-11 10:14:20|1541.6|1541.6|1542.2|1541.6|1542.2|1542|1541.6|1541.6|3783
1613038470000|2021-02-11 10:14:30|1542|1541.4|1542|1541.4|1542|1541.4|1542|1541.4|458
1613038480000|2021-02-11 10:14:40|1541.8|1541.2|1541.6|1541.2|1541.8|1541.4|1541.4|1541.2|1329
1613038490000|2021-02-11 10:14:50|1541.8|1541.4|1541.8|1541.2|1542|1541.6|1541.8|1541.2|188
1613038500000|2021-02-11 10:15:00|1541.6|1541.4|1541.4|1541.2|1541.6|1541.4|1541.4|1541.2|1000
1613038510000|2021-02-11 10:15:10|1541.2|1541|1540.8|1540.6|1541.2|1541|1540.8|1540.6|8447
1613038520000|2021-02-11 10:15:20|1541|1540.8|1541.2|1540.8|1541.2|1541|1541|1540.8|1558
1613038530000|2021-02-11 10:15:30|1541|1540.6|1540.6|1540.2|1541|1540.6|1540.6|1540.2|444
1613038550000|2021-02-11 10:15:50|1540.8|1540.4|1540.8|1540.2|1540.8|1540.6|1540.8|1540.2|1976
1613038560000|2021-02-11 10:16:00|1540.6|1540.4|1540.8|1540.6|1540.8|1540.6|1540.6|1540.2|1535
1613038570000|2021-02-11 10:16:10|1540.6|1540.4|1540.6|1540.2|1540.6|1540.4|1540.6|1540.2|2071
1613038580000|2021-02-11 10:16:20|1540.8|1540.4|1541|1540.6|1541|1540.8|1540.6|1540.4|3460
1613038590000|2021-02-11 10:16:30|1540.8|1540.8|1541|1540.6|1541|1540.8|1540.8|1540.6|988
1613038600000|2021-02-11 10:16:40|1541.2|1540.8|1541.2|1540.8|1541.2|1540.8|1541.2|1540.8|2223
1613038610000|2021-02-11 10:16:50|1541|1540.6|1541|1540.6|1541|1540.8|1540.6|1540.4|885
1613038620000|2021-02-11 10:17:00|1541.2|1540.8|1541.2|1541|1541.2|1541|1541.2|1540.8|102
1613038630000|2021-02-11 10:17:10|1541.4|1541.2|1541.4|1541|1541.4|1541.2|1541.4|1541|1931
1613038640000|2021-02-11 10:17:20||1541.2||1541||1541.2||1541|2000
1613038650000|2021-02-11 10:17:30|1541.2||1541.2||1541.2||1541.2||55
1613038660000|2021-02-11 10:17:40|1541.4|1541.2|1541.4|1541|1541.6|1541.4|1541.4|1541|3793
1613038670000|2021-02-11 10:17:50|1541.2|1541.2|1541.2|1541|1541.6|1541.2|1541.2|1541|1886
1613038680000|2021-02-11 10:18:00|1541.4|1541.2|1541.4|1541.2|1541.4|1541.2|1541.4|1541.2|0
1613038690000|2021-02-11 10:18:10|1541.2|1541|1541|1540.8|1541.2|1541|1540.8|1540.6|2341
1613038700000|2021-02-11 10:18:20|1541.2|1541|1541.2|1540.8|1541.2|1541|1541.2|1540.8|83
1613038710000|2021-02-11 10:18:30||1540.6||1540.6||1540.6||1540.6|0
1613038720000|2021-02-11 10:18:40|1541|1540.8|1541.2|1540.8|1541.2|1541|1541|1540.8|1489
1613038740000|2021-02-11 10:19:00|1541.4|1541|1541|1540.8|1541.6|1541.4|1541|1540.8|4730
1613038750000|2021-02-11 10:19:10|1541.2|1541|1541.4|1541|1541.4|1541|1541.2|1541|392
1613038760000|2021-02-11 10:19:20|1541.6||1541.4||1541.6||1541.4||0
1613038770000|2021-02-11 10:19:30|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.6|1541.2|362
1613038780000|2021-02-11 10:19:40|1541.4|1541|1541.6|1541.2|1541.6|1541.2|1541.4|1541|0
1613038790000|2021-02-11 10:19:50|1541.8|1541.4|1541.8|1541.6|1541.8|1541.6|1541.8|1541.4|626
1613038800000|2021-02-11 10:20:00|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.4|1541.2|3597
1613038810000|2021-02-11 10:20:10|1541.6|1541.6|1542|1541.8|1542|1541.8|1541.6|1541.6|3010
1613038820000|2021-02-11 10:20:20|1541.8|1541.6|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|1424
1613038830000|2021-02-11 10:20:30|1542|1541.6|1542|1541.6|1542.4|1542.2|1541.8|1541.4|11862
1613038840000|2021-02-11 10:20:40|1542.2|1541.8|1541.8|1541.6|1542.2|1542|1541.8|1541.6|4176
1613038850000|2021-02-11 10:20:50|1542|1541.8|1541.6|1541.4|1542|1541.8|1541.6|1541.4|2985
1613038860000|2021-02-11 10:21:00|1541.4|1541.2|1541.4|1541|1541.6|1541.4|1541.4|1541|3991
1613038870000|2021-02-11 10:21:10|1541.2|1541.2|1540.8|1540.4|1541.6|1541.2|1540.8|1540.4|13867
1613038880000|2021-02-11 10:21:20|1540.6|1540.2|1540.6|1540.2|1540.8|1540.4|1540.4|1540.2|4438
1613038890000|2021-02-11 10:21:30|1540.4|1540|1539.8|1539.4|1540.4|1540|1539.4|1539.2|45820
1613038900000|2021-02-11 10:21:40|1540|1539.6|1540.2|1540|1540.2|1540|1540|1539.4|848
1613038910000|2021-02-11 10:21:50|1540|1539.8|1540|1539.8|1540|1540|1540|1539.6|700
1613038920000|2021-02-11 10:22:00|1540.2|1540|1539.8|1539.6|1540.2|1540|1539.8|1539.6|1033
1613038930000|2021-02-11 10:22:10|1539.6|1539.4|1539.6|1539.2|1539.8|1539.6|1539.4|1539.2|2250
1613038940000|2021-02-11 10:22:20|1539.8|1539.4|1539.6|1539.4|1540|1539.6|1539.4|1539|11152
1613038950000|2021-02-11 10:22:30|1539.4|1539.2|1540|1539.6|1540|1539.6|1539.4|1539.2|10223
1613038960000|2021-02-11 10:22:40|1540.2|1539.8|1540.4|1540|1540.4|1540|1540.2|1539.8|2461
1613038970000|2021-02-11 10:22:50||1540.2||1540.2||1540.2||1540|0
1613038980000|2021-02-11 10:23:00||1540||1540||1540||1540|0
1613038990000|2021-02-11 10:23:10|1540.6|1540.2|1540.2|1540|1540.6|1540.4|1540.2|1540|2368
1613039000000|2021-02-11 10:23:20|1540|1539.8|1540|1539.6|1540|1539.8|1540|1539.6|729
1613039010000|2021-02-11 10:23:30|1539.8|1539.4|1539.8|1539.4|1539.8|1539.6|1539.6|1539.4|461
1613039020000|2021-02-11 10:23:40|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.4|1539.2|2801
1613039030000|2021-02-11 10:23:50|1539.4|1539|1539.4|1539|1539.4|1539|1539.4|1539|600
1613039040000|2021-02-11 10:24:00|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.6|1539.2|2244
1613039050000|2021-02-11 10:24:10|1539.4|1539.4|1539.4|1539|1539.4|1539.4|1539.2|1539|1032
1613039060000|2021-02-11 10:24:20|1539.6|1539.2|1539.4|1539.2|1539.8|1539.6|1539.4|1539.2|3560
1613039070000|2021-02-11 10:24:30|1539.2|1539|1539|1538.6|1539.2|1539|1538.8|1538.6|9783
1613039080000|2021-02-11 10:24:40|1539.2|1538.8|1539.4|1539|1539.4|1539.2|1539|1538.6|2636
1613039090000|2021-02-11 10:24:50|1539.6|1539.2|1539.4|1539.2|1539.6|1539.4|1539.2|1538.8|1691
1613039100000|2021-02-11 10:25:00|1539.6|1539.4|1539.8|1539.6|1539.8|1539.6|1539.6|1539.4|0
1613039110000|2021-02-11 10:25:10|1540|1539.8|1539.8|1539.4|1540|1539.8|1539.6|1539.2|7017
1613039130000|2021-02-11 10:25:30|1539.6|1539.6|1538.8|1538.6|1539.6|1539.6|1538.8|1538.6|6486
1613039140000|2021-02-11 10:25:40|1539|1538.4|1538.8|1538.4|1539|1538.4|1538.6|1538.4|3838
1613039150000|2021-02-11 10:25:50|1539|1538.6|1539.4|1539.2|1539.4|1539.2|1538.8|1538.6|3054
1613039160000|2021-02-11 10:26:00|1539.6|1539.4|1539.6|1539.4|1539.8|1539.6|1539.4|1539.2|3990
1613039170000|2021-02-11 10:26:10|1539.4|1539.2|1540.2|1540|1540.2|1540|1539.4|1539|7104
1613039180000|2021-02-11 10:26:20|||||||||500
1613039190000|2021-02-11 10:26:30|1540|1539.8|1540.2|1539.8|1540.2|1539.8|1540|1539.8|824
1613039200000|2021-02-11 10:26:40|1540.4|1540|1540.8|1540.6|1540.8|1540.6|1540.4|1540|2439
1613039220000|2021-02-11 10:27:00|1540.6|1540.4|1541.4|1541|1541.4|1541|1540.6|1540.4|7631
1613039230000|2021-02-11 10:27:10|1541.6|1541.2|1541|1540.8|1541.6|1541.4|1541|1540.8|1942
1613039240000|2021-02-11 10:27:20|1540.8|1540.6|1540.4|1540.2|1540.8|1540.6|1540.2|1539.8|3161
1613039250000|2021-02-11 10:27:30|1540.6|1540.4|1540.6|1540.2|1540.8|1540.4|1540.6|1540.2|377
1613039260000|2021-02-11 10:27:40|1540.4|1540|1540.4|1540.2|1540.4|1540.2|1540.2|1540|3268
1613039270000|2021-02-11 10:27:50|1540.2|1540|1540.6|1540.4|1540.8|1540.6|1540.2|1540|5515
1613039280000|2021-02-11 10:28:00|1540.8|1540.6|1540.6|1540.4|1541|1540.6|1540.6|1540.4|10066
1613039290000|2021-02-11 10:28:10|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|1032
1613039300000|2021-02-11 10:28:20|1540.2|1540|1540.8|1540.4|1540.8|1540.4|1540.2|1540|2661
1613039310000|2021-02-11 10:28:30|1540.6|1540.6|1540.8|1540.4|1540.8|1540.6|1540.4|1540.2|5935
1613039320000|2021-02-11 10:28:40|1541|1540.6|1541.2|1540.8|1541.2|1541|1540.8|1540.6|2877
1613039330000|2021-02-11 10:28:50|1541|1541|1541.6|1541.2|1541.8|1541.6|1541|1541|964
1613039340000|2021-02-11 10:29:00|1541.4|1541.4|1541.8|1541.4|1541.8|1541.6|1541.4|1541.4|1247
1613039350000|2021-02-11 10:29:10|1542|1541.2|1542.2|1541.8|1542.2|1541.8|1542|1541.2|647
1613039360000|2021-02-11 10:29:20|1542.4|1542|1542.6|1542.2|1542.6|1542.2|1542.2|1542|433
1613039370000|2021-02-11 10:29:30|1542.4|1542.4|1542.6|1542.2|1542.8|1542.6|1542.4|1542.2|807
1613039380000|2021-02-11 10:29:40|1542.8|1542.4|1543.4|1543|1543.4|1543|1542.8|1542.4|3334
1613039390000|2021-02-11 10:29:50|1543.2|1542.8|1543|1542.6|1543.2|1542.8|1543|1542.6|1280
1613039410000|2021-02-11 10:30:10|1542.8|1542.4|1542.4|1542|1542.8|1542.4|1542.4|1542|1281
1613039420000|2021-02-11 10:30:20|1542.2|1542.2|1542.4|1542|1542.6|1542.4|1542.2|1542|6919
1613039430000|2021-02-11 10:30:30|1542.6|1542.2|1542.4|1542|1542.6|1542.4|1542.4|1542|3953
1613039440000|2021-02-11 10:30:40|1542.6|1542.2|1542.6|1542.2|1542.8|1542.4|1542.6|1542.2|2779
1613039450000|2021-02-11 10:30:50|1542.4|1542.4|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|1093
1613039460000|2021-02-11 10:31:00|1542.8|1542.6|1542|1541.6|1543|1542.8|1542|1541.6|6483
1613039470000|2021-02-11 10:31:10|1542.2|1541.8|1541.8|1541.4|1542.2|1541.8|1541.6|1541.2|2886
1613039480000|2021-02-11 10:31:20|1541.6|1541.6|1541.6|1541.2|1541.8|1541.6|1541.6|1541.2|441
1613039500000|2021-02-11 10:31:40|1541.8|1541.4|1541.8|1541.4|1542.4|1542|1541.8|1541.4|1923
1613039510000|2021-02-11 10:31:50|1542|1541.6|1542.2|1541.8|1542.2|1541.8|1542|1541.6|2057
1613039520000|2021-02-11 10:32:00|1542|1541.6|1541.6|1541.2|1542|1541.8|1541.6|1541.2|234
1613039550000|2021-02-11 10:32:30|1541.4|1541.4|1541.6|1541.4|1541.8|1541.4|1541.4|1541.4|200
1613039560000|2021-02-11 10:32:40|1541.8|1541.6|1541.4|1541|1542|1541.6|1541|1540.8|4425
1613039570000|2021-02-11 10:32:50||1541.2||1541.2||1541.2||1541.2|0
1613039580000|2021-02-11 10:33:00|1541.6|1541.4|1541.2|1540.8|1541.6|1541.4|1541|1540.8|3008
1613039590000|2021-02-11 10:33:10|1541|1540.6|1541|1540.8|1541|1540.8|1541|1540.6|524
1613039600000|2021-02-11 10:33:20|1540.8|1540.6|1541|1540.6|1541|1540.8|1540.8|1540.6|623
1613039610000|2021-02-11 10:33:30|1541.2|1540.8|1541.2|1540.8|1541.2|1541|1541.2|1540.8|581
1613039620000|2021-02-11 10:33:40|1541|1541|1541.2|1541|1541.2|1541|1541|1540.8|1730
1613039630000|2021-02-11 10:33:50|1541.4|1541.2|1541.4|1541.2|1541.6|1541.4|1541.4|1541.2|1930
1613039640000|2021-02-11 10:34:00||1541||1541||1541||1541|200
1613039650000|2021-02-11 10:34:10|1541.2|1541.2|1541.4|1541|1541.4|1541.2|1541.2|1541|663
1613039660000|2021-02-11 10:34:20|1541.6|1541.2|1541.4|1541|1541.6|1541.2|1541.4|1541|799
1613039670000|2021-02-11 10:34:30|1541.6|1541.2|1541.6|1541.4|1541.6|1541.4|1541.6|1541.2|437
1613039680000|2021-02-11 10:34:40|1541.4|1541.2|1541.6|1541.2|1541.6|1541.2|1541.4|1541.2|465
1613039690000|2021-02-11 10:34:50|1541.4||1541.6||1541.6||1541.4||600
1613039710000|2021-02-11 10:35:10|1541.4||1541.4||1541.4||1541.4||0
1613039720000|2021-02-11 10:35:20|1541.6|1541.4|1543|1542.8|1543|1542.8|1541.6|1541.4|5024
1613039740000|2021-02-11 10:35:40|1543.2|1543|1543.6|1543.4|1543.8|1543.6|1543.2|1543|9640
1613039750000|2021-02-11 10:35:50|1543.8|1543.6|1544|1543.8|1544.2|1544|1543.8|1543.6|3291
1613039760000|2021-02-11 10:36:00|1543.8|1543.6|1543.4|1543.2|1543.8|1543.6|1543.4|1543|2735
1613039770000|2021-02-11 10:36:10|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.2|1112
1613039780000|2021-02-11 10:36:20|1544|1543.8|1544.2|1543.8|1544.2|1543.8|1543.8|1543.8|15
1613039790000|2021-02-11 10:36:30|1544|1544|1544.6|1544.2|1544.6|1544.2|1544|1544|2
1613039800000|2021-02-11 10:36:40|1544.4|1544|1544.8|1544.6|1544.8|1544.6|1544.2|1544|9000
1613039810000|2021-02-11 10:36:50|1544.6|1544.4|1544.4|1544|1544.6|1544.4|1544.2|1544|1207
1613039820000|2021-02-11 10:37:00|1544.6|1544.2|1544.4|1544|1544.6|1544.4|1544.4|1544|4752
1613039830000|2021-02-11 10:37:10|1544.2|1543.8|1544.4|1544|1544.4|1544|1544|1543.8|500
1613039840000|2021-02-11 10:37:20|1544.6|1544.2|1544.6|1544.2|1544.6|1544.4|1544.6|1544.2|692
1613039850000|2021-02-11 10:37:30||1544.4||1544.2||1544.4||1544.2|100
1613039870000|2021-02-11 10:37:50|1544.4||1544.6||1544.6||1544.4||0
1613039880000|2021-02-11 10:38:00|1544.8|1544.4|1545.4|1545|1545.4|1545|1544.8|1544.4|10721
1613039890000|2021-02-11 10:38:10|1545.2|1544.8|1545.4|1545|1545.4|1545.2|1545|1544.8|1330
1613039900000|2021-02-11 10:38:20|1545.2||1545.2||1545.4||1545.2||1207
1613039910000|2021-02-11 10:38:30|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.4|1545|919
1613039930000|2021-02-11 10:38:50||1545.2||1545.2||1545.2||1545.2|0
1613039940000|2021-02-11 10:39:00|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1545.2|1545|1992
1613039950000|2021-02-11 10:39:10|1545.2|1545|1545.2|1545|1545.2|1545|1545.2|1545|1912
1613039960000|2021-02-11 10:39:20|1545|1544.8|1545.2|1544.8|1545.2|1544.8|1545|1544.6|3626
1613039970000|2021-02-11 10:39:30|1545|1545|1545.2|1544.8|1545.2|1545|1545|1544.8|1947
1613039980000|2021-02-11 10:39:40|1545.6|1545|1546.2|1546|1546.2|1546|1545.6|1545|10821
1613039990000|2021-02-11 10:39:50|1546.4|1546.2|1546.6|1546.2|1546.8|1546.4|1546.4|1546.2|4460
1613040000000|2021-02-11 10:40:00|1546.4|1546|1545.6|1545.2|1546.4|1546|1545.6|1545.2|4262
1613040010000|2021-02-11 10:40:10|1545.4|1545|1545|1544.8|1545.4|1545|1545|1544.6|414
1613040030000|2021-02-11 10:40:30|1545.2|1545|1545.2|1545|1545.2|1545|1545|1544.6|1927
1613040040000|2021-02-11 10:40:40|1545|1544.8|1544.6|1544.2|1545|1544.8|1544.6|1544.2|2657
1613040050000|2021-02-11 10:40:50||1544.4||1544.4||1544.4||1544.2|0
1613040060000|2021-02-11 10:41:00|||||||||110
1613040080000|2021-02-11 10:41:20|1544.4|1544.2|1544.6|1544.2|1544.8|1544.4|1544.4|1544.2|4438
1613040090000|2021-02-11 10:41:30||1544.4||1544.2||1544.4||1544.2|300
1613040100000|2021-02-11 10:41:40||1544.4||1544.2||1544.4||1544.2|0
1613040110000|2021-02-11 10:41:50|1544.8|1544.4|1545.2|1545|1545.6|1545.2|1544.8|1544.4|4818
1613040120000|2021-02-11 10:42:00|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1644
1613040130000|2021-02-11 10:42:10|1545.2|1545|1545.4|1545|1545.4|1545|1545.2|1545|1210
1613040150000|2021-02-11 10:42:30|1545.6|1545.2|1545.6|1545.2|1545.6|1545.4|1545.6|1545.2|846
1613040160000|2021-02-11 10:42:40|1545.4|1545|1545.2|1544.8|1545.4|1545.2|1544.8|1544.4|13125
1613040180000|2021-02-11 10:43:00||1545||1545||1545||1545|0
1613040190000|2021-02-11 10:43:10|1545.4|1545.2|1545.4|1545|1545.6|1545.4|1545.4|1545|5485
1613040200000|2021-02-11 10:43:20|1545.6|1545.2|1545.8|1545.4|1545.8|1545.4|1545.6|1545.2|569
1613040210000|2021-02-11 10:43:30|1545.6|1545.2|1545.2|1544.8|1545.6|1545.4|1545|1544.8|2573
1613040220000|2021-02-11 10:43:40|1545|1544.6|1545|1544.4|1545|1544.6|1544.8|1544.4|0
1613040230000|2021-02-11 10:43:50|1544.8||1544.8||1544.8||1544.8||0
1613040240000|2021-02-11 10:44:00|1545|1544.6|1545|1544.6|1545|1544.8|1544.8|1544.6|1961
1613040260000|2021-02-11 10:44:20|1544.8|1544.4|1544.8|1544.6|1545.2|1544.8|1544.6|1544.4|3644
1613040270000|2021-02-11 10:44:30|1545|1544.8|1544.8|1544.2|1545.2|1544.8|1544.8|1544.2|736
1613040280000|2021-02-11 10:44:40|1544.6|1544|1544|1543.8|1544.6|1544|1544|1543.8|5095
1613040290000|2021-02-11 10:44:50|1544.2|1544|1544.2|1544|1544.2|1544|1544|1544|1219
1613040300000|2021-02-11 10:45:00|1544.4|1544.2|1544.2|1543.8|1544.4|1544.2|1544|1543.8|1206
1613040310000|2021-02-11 10:45:10|1544.4|1544|1544.4|1544.2|1544.4|1544.2|1544.4|1544|530
1613040320000|2021-02-11 10:45:20|1544.6|1544.4|1544.6|1544.2|1544.6|1544.4|1544.6|1544.2|1193
1613040330000|2021-02-11 10:45:30|1544.4|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|1072
1613040340000|2021-02-11 10:45:40|1544.4|1544|1544.6|1544.4|1544.6|1544.4|1544.4|1544|1201
1613040350000|2021-02-11 10:45:50|1544.8|1544.6|1545|1544.6|1545|1544.6|1544.8|1544.6|3200
1613040360000|2021-02-11 10:46:00|1545.2|1544.8|1545.2|1545|1545.2|1545|1545.2|1544.8|689
1613040370000|2021-02-11 10:46:10|1545.4||1545.2||1545.4||1545.2||0
1613040390000|2021-02-11 10:46:30|1545|1544.8|1545|1544.6|1545|1544.8|1545|1544.6|1194
1613040400000|2021-02-11 10:46:40|1545.2|1544.8|1545.2|1544.8|1545.4|1545|1545.2|1544.8|488
1613040410000|2021-02-11 10:46:50|1545|1544.6|1544.8|1544.4|1545|1544.8|1544.8|1544.4|4905
1613040430000|2021-02-11 10:47:10|1544.6|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|408
1613040440000|2021-02-11 10:47:20|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|1039
1613040450000|2021-02-11 10:47:30|1544.2|1544.2|1543.8|1543.4|1544.4|1544.2|1543.6|1543.2|11165
1613040460000|2021-02-11 10:47:40|1543.6|1543.2|1543.2|1543|1543.6|1543.2|1543.2|1543|1760
1613040470000|2021-02-11 10:47:50|1543|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.4|3264
1613040480000|2021-02-11 10:48:00|1542.8|1542.4|1542.4|1542.2|1542.8|1542.4|1542.4|1542.2|2396
1613040490000|2021-02-11 10:48:10|1542.6|1542|1542.6|1542|1542.6|1542.2|1542.6|1542|0
1613040510000|2021-02-11 10:48:30|1542.4|1542.2|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|2583
1613040520000|2021-02-11 10:48:40|1542.2|1542|1542.4|1542|1542.4|1542.2|1542.2|1542|0
1613040530000|2021-02-11 10:48:50|1542.2|1541.8|1542|1541.4|1542.2|1541.8|1542|1541.4|2505
1613040540000|2021-02-11 10:49:00|1541.8|1541.2|1541.4|1541|1541.8|1541.4|1541.4|1541|0
1613040550000|2021-02-11 10:49:10|1541.2|1540.8|1541.8|1541.4|1541.8|1541.6|1541|1540.8|5771
1613040560000|2021-02-11 10:49:20|1542|1541.6|1541.6|1541.2|1542|1541.8|1541.6|1541.2|1803
1613040570000|2021-02-11 10:49:30|1541.4|1541|1541.4|1540.8|1541.6|1541.2|1541.4|1540.8|1886
1613040580000|2021-02-11 10:49:40|1541.2|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|2820
1613040590000|2021-02-11 10:49:50||1541.2||1541.2||1541.2||1541.2|0
1613040600000|2021-02-11 10:50:00|1541.2|1541|1540.2|1540|1541.2|1541|1540.2|1540|35293
1613040610000|2021-02-11 10:50:10|1540|1539.6|1540.4|1540|1540.6|1540.4|1539.8|1539.6|16005
1613040620000|2021-02-11 10:50:20|1540.2|1539.8|1540.4|1540|1540.4|1540|1540|1539.8|3862
1613040630000|2021-02-11 10:50:30|1540.2|1539.8|1540.2|1540|1540.4|1540.2|1540|1539.8|3138
1613040640000|2021-02-11 10:50:40|1540.4|1540.2|1541.2|1540.8|1541.2|1541|1540.4|1540.2|4923
1613040650000|2021-02-11 10:50:50|1541|1540.6|1540.8|1540.4|1541|1540.6|1540.8|1540.4|228
1613040660000|2021-02-11 10:51:00||1540.6||1540.6||1540.6||1540.6|0
1613040670000|2021-02-11 10:51:10|1541|1540.8|1541.4|1541|1541.4|1541.2|1541|1540.8|3087
1613040680000|2021-02-11 10:51:20|1541.2|1540.8|1541|1540.8|1541.4|1541|1541|1540.8|792
1613040690000|2021-02-11 10:51:30|1541.2|1540.6|1541|1540.8|1541.2|1541|1541|1540.6|1148
1613040700000|2021-02-11 10:51:40||1540.6||1540.8||1540.8||1540.6|2101
1613040710000|2021-02-11 10:51:50|1540.8|1540.6|1540.6|1540.2|1540.8|1540.6|1540.6|1540.2|349
1613040720000|2021-02-11 10:52:00|1540.8|1540.4|1541|1540.6|1541|1540.8|1540.8|1540.4|2131
1613040730000|2021-02-11 10:52:10||1540.4||1540.6||1540.6||1540.4|0
1613040740000|2021-02-11 10:52:20|1541.2|1540.8|1541.4|1541|1541.4|1541.2|1541.2|1540.8|2070
1613040750000|2021-02-11 10:52:30|1541.6|1541.2|1542.2|1542|1542.2|1542|1541.6|1541.2|22200
1613040760000|2021-02-11 10:52:40|1542.4|1542.2|1542.8|1542.4|1542.8|1542.4|1542.4|1542|278
1613040770000|2021-02-11 10:52:50|1542.6|1542.2|1543.2|1543|1543.4|1543|1542.4|1542.2|15838
1613040780000|2021-02-11 10:53:00|1543|1542.8|1543.2|1543|1543.2|1543|1543|1542.8|1629
1613040790000|2021-02-11 10:53:10|1543|1542.8|1543.6|1543.2|1543.6|1543.2|1543|1542.8|895
1613040800000|2021-02-11 10:53:20|1543.8|1543.4|1544.2|1543.8|1544.2|1543.8|1543.8|1543.4|555
1613040810000|2021-02-11 10:53:30|1544|1543.6|1543.8|1543.4|1544|1543.8|1543.2|1543|8349
1613040820000|2021-02-11 10:53:40|1544|1543.6|1544.4|1544.2|1544.4|1544.2|1543.8|1543.6|11362
1613040830000|2021-02-11 10:53:50|1544.6|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|1118
1613040850000|2021-02-11 10:54:10|1544.4|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.4|0
1613040860000|2021-02-11 10:54:20|1545.2|1545|1545.2|1545|1545.2|1545|1545|1544.8|17119
1613040870000|2021-02-11 10:54:30|1545.4|1545.2|1545.6|1545|1545.6|1545.4|1545.4|1545|3502
1613040880000|2021-02-11 10:54:40|1545.8|1545.4|1545.4|1545|1545.8|1545.4|1545.4|1545|9190
1613040890000|2021-02-11 10:54:50|1545.2|1545.2|1545.4|1545.2|1545.4|1545.2|1545.2|1545.2|1603
1613040900000|2021-02-11 10:55:00|||||||||500
1613040910000|2021-02-11 10:55:10|1545.2|1545|1545.2|1545|1545.2|1545|1545.2|1545|306
1613040920000|2021-02-11 10:55:20|1545.4|1545.2|1545.6|1545.4|1545.6|1545.4|1545.4|1545|3647
1613040930000|2021-02-11 10:55:30|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.4|1545|600
1613040940000|2021-02-11 10:55:40|1545.6|1545.4|1546|1545.8|1546|1545.8|1545.6|1545.4|2688
1613040950000|2021-02-11 10:55:50|1546.2|1545.6|1546.6|1546|1546.6|1546|1546.2|1545.6|9318
1613040960000|2021-02-11 10:56:00|1546.4|1546.2|1546.8|1546.6|1546.8|1546.6|1546.4|1546.2|942
1613040970000|2021-02-11 10:56:10|1547|1546.8|1547|1546.8|1547|1546.8|1547|1546.8|693
1613040980000|2021-02-11 10:56:20|1547.2|1547|1547|1546.8|1547.2|1547|1547|1546.8|2774
1613040990000|2021-02-11 10:56:30|1546.8|1546.6|1547|1546.6|1547.2|1547|1546.6|1546.4|4206
1613041000000|2021-02-11 10:56:40|1546.8|1546.4|1546.8|1546.6|1546.8|1546.6|1546.6|1546.4|772
1613041010000|2021-02-11 10:56:50|1547|1546.4|1546.8|1546.4|1547|1546.6|1546.8|1546.4|2040
1613041020000|2021-02-11 10:57:00|1546.6|1546.2|1546.4|1545.8|1546.6|1546.2|1546.4|1545.8|110
1613041030000|2021-02-11 10:57:10|1546.2|1546.2|1546.6|1546.4|1546.8|1546.4|1546.2|1546.2|4956
1613041040000|2021-02-11 10:57:20|1546.4|1546.2|1546.4|1546.2|1546.6|1546.2|1546.4|1546.2|1309
1613041050000|2021-02-11 10:57:30|1546.6|1546.4|1546.4|1546.2|1546.6|1546.4|1546.4|1546.2|2559
1613041060000|2021-02-11 10:57:40|1546.2|1546|1546.2|1546|1546.4|1546.2|1546.2|1546|4579
1613041070000|2021-02-11 10:57:50|1546.4||1546.2||1546.4||1546.2||7
1613041080000|2021-02-11 10:58:00|1546.4||1546.2||1546.4||1546.2||1000
1613041090000|2021-02-11 10:58:10|1546|1545.8|1546|1545.8|1546|1545.8|1546|1545.6|227
1613041100000|2021-02-11 10:58:20|1546.2|1546|1545.4|1545.2|1546.4|1546|1545.4|1545|1408
1613041110000|2021-02-11 10:58:30|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|962
1613041120000|2021-02-11 10:58:40|1545.8|1545.6|1546|1545.8|1546.2|1545.8|1545.8|1545.6|1165
1613041130000|2021-02-11 10:58:50|1546.2||1546.2||1546.2||1546.2||0
1613041140000|2021-02-11 10:59:00|1546|1546|1546.2|1546|1546.2|1546|1546|1545.8|0
1613041150000|2021-02-11 10:59:10|1546|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.6|743
1613041160000|2021-02-11 10:59:20|1546||1546||1546.2||1546||429
1613041180000|2021-02-11 10:59:40|1545.8|1545.6|1545.6|1545.4|1545.8|1545.6|1545.4|1545.2|1680
1613041190000|2021-02-11 10:59:50|1545.4|1545.2|1545.6|1545.2|1545.6|1545.4|1545.4|1545|0
1613041200000|2021-02-11 11:00:00|1545.4|1545|1545.6|1545.2|1545.6|1545.4|1545.4|1545|5
1613041210000|2021-02-11 11:00:10|1545.4|1545|1545.8|1545.6|1545.8|1545.6|1545.4|1545|504
1613041220000|2021-02-11 11:00:20|1546|1545.4|1546.2|1546|1546.2|1546|1546|1545.4|2661
1613041230000|2021-02-11 11:00:30|1546|1545.8|1546|1545.8|1546|1545.8|1546|1545.8|1035
1613041240000|2021-02-11 11:00:40|1546.2|1546|1546.4|1546|1546.4|1546|1546.2|1546|325
1613041250000|2021-02-11 11:00:50|1546.6|1546.2|1546.4|1546.2|1546.6|1546.2|1546.4|1546.2|2001
1613041260000|2021-02-11 11:01:00|1546.2|1546|1545.8|1545.4|1546.4|1546|1545.8|1545.4|2130
1613041270000|2021-02-11 11:01:10|1546|1545.6|1546.2|1545.8|1546.4|1546|1546|1545.4|1248
1613041280000|2021-02-11 11:01:20|1546.4|1546|1546.4|1546.2|1546.4|1546.2|1546.4|1546|0
1613041290000|2021-02-11 11:01:30|1546.6|1546.4|1546.6|1546.4|1546.8|1546.4|1546.4|1546.2|0
1613041300000|2021-02-11 11:01:40|1546.8||1546.8||1546.8||1546.6||1
1613041310000|2021-02-11 11:01:50|1546.6|1546.6|1546.8|1546.6|1547|1546.6|1546.6|1546.6|0
1613041320000|2021-02-11 11:02:00|1547|1546.8|1546.6|1546.2|1547|1546.8|1546.4|1546.2|535
1613041330000|2021-02-11 11:02:10|1546.4|1546|1546.2|1546|1546.4|1546|1546.2|1546|326
1613041340000|2021-02-11 11:02:20|1546.4||1546.4||1546.4||1546.2||0
1613041350000|2021-02-11 11:02:30|1546.2|1545.8|1546|1545.6|1546.2|1545.8|1546|1545.6|508
1613041390000|2021-02-11 11:03:10|1545.8|1545.8|1546.2|1546|1546.2|1546|1545.6|1545.4|2031
1613041400000|2021-02-11 11:03:20|1546.4|1546.2|1546.4|1546|1546.6|1546.2|1546.2|1545.8|2727
1613041410000|2021-02-11 11:03:30|1546.2|1545.8|1546.2|1546|1546.2|1546|1546|1545.8|2333
1613041430000|2021-02-11 11:03:50|1546|1545.8|1546.2|1545.8|1546.2|1545.8|1545.8|1545.6|527
1613041440000|2021-02-11 11:04:00|1546.4|1546|1546.2|1546|1546.4|1546.2|1546.2|1545.8|1994
1613041450000|2021-02-11 11:04:10|1546|1545.8|1546.4|1546.2|1546.4|1546.2|1546|1545.8|5365
1613041460000|2021-02-11 11:04:20|||||||||330
1613041470000|2021-02-11 11:04:30|1546.6|1546.4|1546.8|1546.6|1546.8|1546.6|1546.6|1546.4|285
1613041480000|2021-02-11 11:04:40|1547|1546.8|1547|1546.8|1547|1546.8|1547|1546.6|551
1613041490000|2021-02-11 11:04:50|1547.2|1547|1547.6|1547.4|1547.6|1547.4|1547.2|1547|1002
1613041500000|2021-02-11 11:05:00|||||||||729
1613041520000|2021-02-11 11:05:20|1547.4|1547.2|1547.8|1547.6|1547.8|1547.6|1547|1546.8|2103
1613041530000|2021-02-11 11:05:30|||||||||433
1613041540000|2021-02-11 11:05:40|1547.6|1547.4|1547.6|1547.4|1547.8|1547.4|1547.6|1547.4|930
1613041550000|2021-02-11 11:05:50|1547.4|1547.2|1547.2|1547|1547.4|1547.2|1547.2|1547|1597
1613041560000|2021-02-11 11:06:00|1547.4|1547.2|1547.6|1547.2|1547.6|1547.4|1547|1546.8|3267
1613041570000|2021-02-11 11:06:10|1547.4|1547.4|1547.8|1547.6|1547.8|1547.6|1547.4|1547.2|1080
1613041580000|2021-02-11 11:06:20|1548|1547.8|1548|1547.8|1548|1547.8|1547.8|1547.6|300
1613041590000|2021-02-11 11:06:30|1548.2|1548|1548.4|1548|1548.4|1548.2|1548.2|1548|9775
1613041600000|2021-02-11 11:06:40|1548.2|1547.8|1547.8|1547.4|1548.2|1547.8|1547.8|1547.4|2714
1613041610000|2021-02-11 11:06:50|1547.6|1547.2|1547.6|1547.4|1547.6|1547.4|1547.4|1547.2|200
1613041620000|2021-02-11 11:07:00|1547.4|1547.2|1548.2|1547.8|1548.2|1547.8|1547.4|1547.2|4526
1613041630000|2021-02-11 11:07:10|1548.4|1548|1548.2|1548|1548.4|1548.2|1548.2|1547.8|1317
1613041640000|2021-02-11 11:07:20|1548|1547.8|1548.2|1547.8|1548.2|1547.8|1547.8|1547.6|1400
1613041650000|2021-02-11 11:07:30|1548|1547.6|1548|1547.8|1548.2|1547.8|1548|1547.6|125
1613041660000|2021-02-11 11:07:40|1548.2|1548|1548|1547.4|1548.2|1548|1548|1547.4|1282
1613041690000|2021-02-11 11:08:10|1547.8|1547.6|1548.4|1548|1548.4|1548.2|1547.6|1547.6|5804
1613041700000|2021-02-11 11:08:20|1548.2|1547.8|1548.4|1548|1548.4|1548|1548.2|1547.8|0
1613041710000|2021-02-11 11:08:30|1548.2|1547.8|1548.2|1547.8|1548.2|1548|1548|1547.4|1783
1613041720000|2021-02-11 11:08:40|1548|1547.6|1547.6|1547.2|1548|1547.6|1547.4|1547.2|1809
1613041730000|2021-02-11 11:08:50|1547.4|1547.4|1547.4|1547.2|1547.4|1547.4|1547.4|1547.2|1293
1613041740000|2021-02-11 11:09:00|1547.6|1547.4|1547.6|1547.4|1547.6|1547.4|1547.4|1547.2|662
1613041760000|2021-02-11 11:09:20|1547.8|1547.6|1547.8|1547.4|1547.8|1547.6|1547.8|1547.4|1133
1613041770000|2021-02-11 11:09:30||1547.6||1547.6||1547.6||1547.6|3222
1613041780000|2021-02-11 11:09:40|1548|1547.8|1547.4|1547.2|1548.2|1547.8|1547.4|1547.2|2134
1613041790000|2021-02-11 11:09:50|1547.6|1547.4|1547.6|1547.4|1547.6|1547.4|1547.6|1547.4|450
1613041800000|2021-02-11 11:10:00|1547.8|1547.6|1548.4|1548.2|1548.4|1548.2|1547.8|1547.6|600
1613041810000|2021-02-11 11:10:10|1548.6||1548.4||1548.6||1548.4||437
1613041820000|2021-02-11 11:10:20|1549|1548.4|1549|1548.8|1549|1548.8|1548.8|1548.4|22029
1613041840000|2021-02-11 11:10:40|1549.2|1549|1549.2|1548.8|1549.2|1549|1549|1548.8|1902
1613041850000|2021-02-11 11:10:50|1549.4|1549|1549.8|1549.6|1549.8|1549.6|1549.4|1549|155
1613041860000|2021-02-11 11:11:00|1550|1549.8|1550|1549.8|1550|1549.8|1549.8|1549.6|2013
1613041870000|2021-02-11 11:11:10|1550.2|1550|1550.2|1550|1550.2|1550|1550|1549.6|23172
1613041880000|2021-02-11 11:11:20|1550.4|1550.2|1550.4|1550.2|1550.4|1550.2|1550.4|1550|1189
1613041890000|2021-02-11 11:11:30|1550.2|1550|1550.4|1550.2|1550.4|1550.2|1550.2|1550|4072
1613041900000|2021-02-11 11:11:40|1550.6|1550.4|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|1024
1613041910000|2021-02-11 11:11:50|1550.6|1550.6|1550.8|1550.6|1551|1550.6|1550.6|1550.6|0
1613041920000|2021-02-11 11:12:00|1551|1550.8|1551|1550.8|1551.6|1551.4|1550.8|1550.8|4143
1613041930000|2021-02-11 11:12:10|1550.8|1550.6|1550.6|1550.2|1550.8|1550.6|1550.4|1550.2|3749
1613041950000|2021-02-11 11:12:30|1550.4|1550.4|1550.4|1550.2|1550.6|1550.4|1550.2|1550|3162
1613041960000|2021-02-11 11:12:40|1550.2|1550|1550.2|1550|1550.4|1550.2|1550.2|1550|1436
1613041970000|2021-02-11 11:12:50|1550|1549.8|1549.4|1549.2|1550|1549.8|1549.2|1549|6203
1613041980000|2021-02-11 11:13:00|1549.6|1549.4|1549.6|1549.2|1550|1549.8|1549.6|1549.2|1538
1613041990000|2021-02-11 11:13:10|1549.4|1549|1549.4|1549.2|1549.4|1549.2|1549.2|1548.8|3161
1613042000000|2021-02-11 11:13:20|1549.6|1549.4|1548.4|1548.2|1550|1549.8|1548.4|1548.2|44886
1613042010000|2021-02-11 11:13:30|1548.2|1548|1548.4|1548|1548.4|1548|1548.2|1548|250
1613042020000|2021-02-11 11:13:40|1548.6|1548.2|1548.6|1548.2|1549|1548.6|1548.4|1548.2|3834
1613042030000|2021-02-11 11:13:50|1548.4||1548.6||1548.6||1548.4||0
1613042040000|2021-02-11 11:14:00|1548.8|1548.4|1548.8|1548.6|1549.2|1548.8|1548.8|1548.4|4999
1613042050000|2021-02-11 11:14:10|1549|1548.8|1548.6|1548.4|1549|1548.8|1548.6|1548.4|3459
1613042060000|2021-02-11 11:14:20|1548.8|1548.6|1548.8|1548.4|1548.8|1548.6|1548.8|1548.4|416
1613042070000|2021-02-11 11:14:30|1548.6|1548.6|1549|1548.4|1549|1548.6|1548.6|1548.4|407
1613042080000|2021-02-11 11:14:40|1548.8|1548.2|1548.6|1548.2|1548.8|1548.2|1548.6|1548.2|1431
1613042090000|2021-02-11 11:14:50||1548||1548.2||1548.2||1548|0
1613042100000|2021-02-11 11:15:00|1548.4|1548.4|1548.4|1548.2|1548.4|1548.4|1548.4|1548.2|0
1613042110000|2021-02-11 11:15:10|1548.6|1548.4|1548.4|1548.2|1548.6|1548.4|1548.4|1548.2|3993
1613042120000|2021-02-11 11:15:20|1548.2|1548|1547.8|1547.6|1548.2|1548|1547.6|1547.4|4626
1613042130000|2021-02-11 11:15:30|1548|1547.8|1547.8|1547.6|1548|1547.8|1547.8|1547.6|900
1613042140000|2021-02-11 11:15:40|1548|1547.8|1548|1547.6|1548.2|1548|1547.8|1547.6|5600
1613042150000|2021-02-11 11:15:50|1548.2|1547.8|1548.2|1548|1548.2|1548|1548.2|1547.8|985
1613042160000|2021-02-11 11:16:00|1548|1547.8|1548|1547.6|1548|1547.8|1548|1547.6|287
1613042170000|2021-02-11 11:16:10||1547.8||1547.8||1547.8||1547.8|0
1613042180000|2021-02-11 11:16:20|1547.8|1547.6|1548|1547.6|1548|1547.8|1547.8|1547.6|0
1613042190000|2021-02-11 11:16:30|1547.8|1547.8|1547.6|1547.4|1548|1547.8|1547.6|1547.4|1566
1613042200000|2021-02-11 11:16:40|1547.8|1547.6|1547.8|1547.6|1548.4|1548.2|1547.8|1547.4|8239
1613042210000|2021-02-11 11:16:50|1547.6|1547.4|1547.4|1547.2|1547.6|1547.4|1546.8|1546.4|18081
1613042220000|2021-02-11 11:17:00|1547.2|1547|1547.2|1547|1547.2|1547|1547|1546.8|530
1613042230000|2021-02-11 11:17:10|1547|1546.8|1547|1546.6|1547|1546.8|1547|1546.6|530
1613042240000|2021-02-11 11:17:20|1546.8|1546.4|1546.8|1546.4|1546.8|1546.4|1546.6|1546.4|50
1613042250000|2021-02-11 11:17:30|1546.6|1546.2|1546.4|1546.2|1546.8|1546.2|1546.4|1546.2|0
1613042260000|2021-02-11 11:17:40|1546.6|1546.4|1546.6|1546.4|1547.2|1547|1546.6|1546.4|4501
1613042270000|2021-02-11 11:17:50|1546.4|1546.2|1546.6|1546.4|1546.6|1546.4|1546.4|1546.2|969
1613042280000|2021-02-11 11:18:00|1546.8|1546.6|1547|1546.6|1547.4|1547|1546.6|1546.4|1709
1613042290000|2021-02-11 11:18:10|1547.2|1546.8|1547.2|1547|1547.4|1547|1547|1546.8|1379
1613042300000|2021-02-11 11:18:20|1547|1546.8|1547|1546.6|1547|1546.8|1547|1546.6|412
1613042310000|2021-02-11 11:18:30|1547.2|1546.8|1547|1546.8|1547.2|1546.8|1547|1546.8|1230
1613042320000|2021-02-11 11:18:40|1546.8|1546.6|1546.8|1546.6|1547|1546.6|1546.6|1546.4|1786
1613042330000|2021-02-11 11:18:50|1547|1546.8|1547.2|1547|1547.2|1547|1547|1546.8|1750
1613042340000|2021-02-11 11:19:00|1547|1546.8|1547|1546.6|1547|1546.8|1547|1546.6|304
1613042350000|2021-02-11 11:19:10|1547.2|1546.8|1547.2|1546.8|1547.4|1547.2|1547.2|1546.8|775
1613042360000|2021-02-11 11:19:20|1547|1547|1547.2|1547|1547.2|1547|1547|1546.8|0
1613042370000|2021-02-11 11:19:30|1547|1546.8|1546.6|1546.2|1547.2|1546.8|1546.2|1546|3475
1613042390000|2021-02-11 11:19:50|1546.4|1546.4|1546.6|1546.4|1546.6|1546.4|1546.4|1546.2|1744
1613042400000|2021-02-11 11:20:00|1546.8|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.6|1242
1613042410000|2021-02-11 11:20:10|||||||||1200
1613042420000|2021-02-11 11:20:20|1547.2|1547|1547.2|1547|1547.2|1547|1547|1546.8|1187
1613042430000|2021-02-11 11:20:30|1547|1546.8|1547|1546.8|1547.2|1547|1547|1546.8|3804
1613042440000|2021-02-11 11:20:40|1547.2|1547|1547|1546.8|1547.2|1547|1547|1546.8|671
1613042450000|2021-02-11 11:20:50|1547.2|1547|1547|1546.8|1547.2|1547|1547|1546.8|1885
1613042460000|2021-02-11 11:21:00|1547.2|1547|1547.2|1547|1547.8|1547.6|1547.2|1547|4128
1613042470000|2021-02-11 11:21:10|1547|1546.8|1547.8|1547.4|1547.8|1547.4|1547|1546.8|5595
1613042480000|2021-02-11 11:21:20|1547.6|1547.2|1547.4|1547.2|1547.8|1547.4|1547.4|1547.2|1015
1613042490000|2021-02-11 11:21:30|1547.6|1547|1547.2|1547|1547.6|1547|1547.2|1547|304
1613042500000|2021-02-11 11:21:40|1547|1546.8|1547.2|1547|1547.2|1547|1546.8|1546.4|1439
1613042510000|2021-02-11 11:21:50|1547|1546.8|1547|1546.8|1547|1546.8|1547|1546.6|212
1613042520000|2021-02-11 11:22:00|1547.2|1547|1547.2|1546.8|1547.2|1547|1547|1546.6|2329
1613042530000|2021-02-11 11:22:10|1547|1546.6|1546.8|1546.6|1547|1546.8|1546.8|1546.6|0
1613042540000|2021-02-11 11:22:20|1547|1546.8|1547|1546.8|1547|1546.8|1546.8|1546.6|801
1613042550000|2021-02-11 11:22:30|1546.8|1546.6|1546.8|1546.4|1546.8|1546.6|1546.8|1546.4|769
1613042560000|2021-02-11 11:22:40|1546.6|1546.6|1546.4|1546.2|1546.6|1546.6|1546.4|1546.2|1968
1613042570000|2021-02-11 11:22:50|1546.6|1546|1546.6|1546.4|1546.6|1546.4|1546.6|1546|2
1613042580000|2021-02-11 11:23:00|1546.8|1546.6|1547|1546.8|1547.2|1547|1546.8|1546.6|3042
1613042590000|2021-02-11 11:23:10|1547.2|1547|1547|1546.8|1547.2|1547|1547|1546.6|559
1613042600000|2021-02-11 11:23:20|1547.2|1547|1547.8|1547.4|1547.8|1547.6|1547.2|1547|916
1613042610000|2021-02-11 11:23:30|1547.6|1547.2|1547.6|1547.4|1547.8|1547.4|1547.4|1547.2|1394
1613042620000|2021-02-11 11:23:40|1547.4|1547.2|1547.6|1547.4|1547.6|1547.4|1547.4|1547.2|630
1613042630000|2021-02-11 11:23:50|1547.8|1547.6|1547.8|1547.6|1547.8|1547.6|1547.6|1547.4|1700
1613042640000|2021-02-11 11:24:00|1548|1547.8|1548|1547.8|1548.2|1548|1548|1547.8|2820
1613042650000|2021-02-11 11:24:10|1548.2|1548|1548.6|1548.2|1548.6|1548.2|1548|1547.6|10507
1613042660000|2021-02-11 11:24:20|1548.4|1548.4|1549|1548.8|1549|1548.8|1548.4|1548.2|2923
1613042670000|2021-02-11 11:24:30|1548.8|1548.6|1548.8|1548.6|1548.8|1548.6|1548.8|1548.6|1105
1613042680000|2021-02-11 11:24:40|1548.6|1548.4|1548.8|1548.4|1548.8|1548.6|1548.6|1548.4|0
1613042690000|2021-02-11 11:24:50|1548.6||1548.6||1548.8||1548.6||0
1613042700000|2021-02-11 11:25:00|1548.4|1548.2|1548.8|1548.6|1548.8|1548.6|1548.4|1548|3693
1613042710000|2021-02-11 11:25:10|1549|1548.8|1549|1548.8|1549|1548.8|1549|1548.8|561
1613042720000|2021-02-11 11:25:20|1549.2|1549|1548.8|1548.6|1549.6|1549.4|1548.6|1548.4|80354
1613042730000|2021-02-11 11:25:30|1548.6|1548.4|1548.6|1548.2|1548.6|1548.4|1548.6|1548.2|570
1613042740000|2021-02-11 11:25:40|1548.4|1548.4|1548.6|1548.4|1549|1548.6|1548.4|1548.4|1731
1613042750000|2021-02-11 11:25:50|1548.4|1548.2|1548|1547.8|1548.4|1548.2|1548|1547.8|3241
1613042760000|2021-02-11 11:26:00|1548.2|1548|1548.4|1548|1548.4|1548.2|1548.2|1547.8|2062
1613042770000|2021-02-11 11:26:10|1548.2|1548.2|1548.4|1548|1548.4|1548.2|1548.2|1548|1435
1613042780000|2021-02-11 11:26:20|1548.2||1548.2||1548.2||1548.2||1023
1613042790000|2021-02-11 11:26:30|1548|1547.8|1548.2|1548|1548.2|1548|1548|1547.8|3146
1613042800000|2021-02-11 11:26:40|1548|1547.8|1548|1547.8|1548|1547.8|1548|1547.8|0
1613042810000|2021-02-11 11:26:50|1548.2|1548|1548.4|1548.2|1548.4|1548.2|1548.2|1548|738
1613042820000|2021-02-11 11:27:00|1548.6|1548.4|1548.6|1548.4|1548.6|1548.4|1548.6|1548.4|801
1613042830000|2021-02-11 11:27:10|1548.4|1548.2|1548.4|1548.2|1548.4|1548.2|1548.4|1548.2|2129
1613042840000|2021-02-11 11:27:20|1548.2|1548|1548|1547.6|1548.2|1548|1547.8|1547.4|1167
1613042850000|2021-02-11 11:27:30||1547.8||1547.8||1547.8||1547.8|0
1613042860000|2021-02-11 11:27:40|1548.2|1548|1547.6|1547.4|1548.2|1548|1547.6|1547.4|6989
1613042870000|2021-02-11 11:27:50|1547.4|1547.2|1547.8|1547.6|1547.8|1547.6|1547.4|1547|866
1613042880000|2021-02-11 11:28:00|1548|1547.8|1547.8|1547.6|1548|1547.8|1547.8|1547.6|1336
1613042890000|2021-02-11 11:28:10|1547.6|1547.4|1547.6|1547.2|1547.6|1547.6|1547.6|1547.2|4070
1613042900000|2021-02-11 11:28:20|1547.8|1547.4|1548.2|1547.8|1548.2|1548|1547.8|1547.4|1940
1613042910000|2021-02-11 11:28:30|1548|1547.6|1547.6|1547.4|1548|1547.6|1547.6|1547.4|1627
1613042920000|2021-02-11 11:28:40|1547.4|1547.2|1547.6|1547.2|1547.6|1547.2|1547.4|1547.2|14
1613042930000|2021-02-11 11:28:50|1547.4||1547.4||1547.4||1547.4||0
1613042940000|2021-02-11 11:29:00|1547.6|1547.4|1547.8|1547.6|1547.8|1547.6|1547.4|1547.2|2596
1613042950000|2021-02-11 11:29:10|1547.6|1547.4|1547.6|1547.4|1547.8|1547.6|1547.6|1547.4|1455
1613042960000|2021-02-11 11:29:20|1547.8|1547.6|1547.6|1547.4|1548.2|1548|1547.6|1547.4|3043
1613042970000|2021-02-11 11:29:30||1547.2||1547.2||1547.2||1547.2|0
1613042980000|2021-02-11 11:29:40|1547.4|1547|1547.6|1547.2|1547.6|1547.2|1547.4|1547|0
1613042990000|2021-02-11 11:29:50|1547.4|1547|1547.6|1547.2|1547.6|1547.2|1547.2|1547|462
1613043000000|2021-02-11 11:30:00||1547||1547||1547||1547|0
1613043010000|2021-02-11 11:30:10|1547.4|1546.8|1547|1546.6|1547.4|1546.8|1546.8|1546.6|4492
1613043020000|2021-02-11 11:30:20|1546.8|1546.8|1546.6|1546.4|1547|1546.8|1546.4|1546.2|3220
1613043030000|2021-02-11 11:30:30|1546.4|1546.2|1546.8|1546.4|1547|1546.8|1546.4|1546.2|3388
1613043040000|2021-02-11 11:30:40|1547|1546.6|1547|1546.8|1547|1546.8|1547|1546.6|2080
1613043050000|2021-02-11 11:30:50||1546.6||1546.8||1546.8||1546.6|0
1613043060000|2021-02-11 11:31:00|1546.8|1546.6|1547|1546.6|1547|1546.8|1546.8|1546.6|1381
1613043070000|2021-02-11 11:31:10|1546.8||1546.8||1546.8||1546.8||100
1613043080000|2021-02-11 11:31:20||1546.4||1546.4||1546.4||1546.4|0
1613043090000|2021-02-11 11:31:30|1546.6|1546.2|1546.6|1546.4|1546.8|1546.4|1546.6|1546.2|0
1613043100000|2021-02-11 11:31:40|1546.8|1546.2|1546.6|1546.2|1546.8|1546.2|1546.6|1546.2|50
1613043120000|2021-02-11 11:32:00|1546.4|1546.4|1546.6|1546.4|1546.8|1546.4|1546.4|1546.4|3177
1613043130000|2021-02-11 11:32:10|1546.8||1546.6||1546.8||1546.6||680
1613043140000|2021-02-11 11:32:20|1546.8|1546.6|1546.8|1546.6|1547.2|1547|1546.8|1546.6|3928
1613043150000|2021-02-11 11:32:30|1546.6|1546.4|1546.4|1546|1546.8|1546.4|1546.4|1546|4387
1613043160000|2021-02-11 11:32:40|1546.2|1545.8|1545.6|1545.2|1546.2|1545.8|1545.4|1545.2|15332
1613043170000|2021-02-11 11:32:50|1545.4|1545|1545.6|1545.4|1545.8|1545.6|1545.4|1545|601
1613043180000|2021-02-11 11:33:00|1545.8|1545.6|1546|1545.6|1546|1545.8|1545.8|1545.6|3483
1613043190000|2021-02-11 11:33:10|1545.8|1545.4|1546|1545.6|1546|1545.6|1545.6|1545.4|1819
1613043200000|2021-02-11 11:33:20||1545.8||1545.8||1545.8||1545.8|100
1613043210000|2021-02-11 11:33:30|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|231
1613043220000|2021-02-11 11:33:40|1545.6|1545.4|1545.4|1545.2|1545.6|1545.4|1545.4|1545.2|2661
1613043230000|2021-02-11 11:33:50|||||||||1001
1613043240000|2021-02-11 11:34:00|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1545.2|1545|863
1613043250000|2021-02-11 11:34:10|1545.2|1545|1545.2|1545|1545.4|1545|1545.2|1545|925
1613043260000|2021-02-11 11:34:20|1545.4|1545.2|1545.2|1544.8|1545.4|1545.2|1545|1544.8|24395
1613043270000|2021-02-11 11:34:30|1545|1544.6|1544.2|1544|1545|1544.8|1544.2|1544|6033
1613043280000|2021-02-11 11:34:40|1544.4|1544.2|1544.6|1544.4|1544.8|1544.4|1544.4|1544|2429
1613043290000|2021-02-11 11:34:50|1544.8|1544.6|1544.6|1544.2|1544.8|1544.6|1544.6|1544.2|1102
1613043300000|2021-02-11 11:35:00|1544.4|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|0
1613043310000|2021-02-11 11:35:10|1544|1543.8|1544.2|1543.8|1544.2|1544|1544|1543.8|2688
1613043320000|2021-02-11 11:35:20|1544.4|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|1046
1613043330000|2021-02-11 11:35:30||1543.8||1543.8||1544||1543.8|591
1613043340000|2021-02-11 11:35:40|1544|1543.6|1543.6|1543.4|1544|1543.6|1543.6|1543.4|600
1613043350000|2021-02-11 11:35:50|1543.8|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|2188
1613043360000|2021-02-11 11:36:00|1544|1543.6|1544.4|1544|1544.4|1544|1544|1543.6|5531
1613043370000|2021-02-11 11:36:10|1544.2|1543.8|1544.2|1543.8|1544.2|1544|1544.2|1543.8|800
1613043380000|2021-02-11 11:36:20||1544||1544||1544||1544|0
1613043390000|2021-02-11 11:36:30|1544|1543.8|1544.4|1544|1544.6|1544.4|1544|1543.8|3654
1613043410000|2021-02-11 11:36:50|1544.2|1543.8|1544.2|1544|1544.2|1544|1544|1543.8|1696
1613043420000|2021-02-11 11:37:00|1544.4||1544.2||1544.4||1544.2||0
1613043430000|2021-02-11 11:37:10|1544|1543.8|1544.2|1544|1544.2|1544|1544|1543.8|4454
1613043440000|2021-02-11 11:37:20|1544|1543.8|1544|1543.8|1544|1544|1544|1543.8|0
1613043450000|2021-02-11 11:37:30|1543.8|1543.6|1543.8|1543.4|1544|1543.6|1543.6|1543.2|1870
1613043460000|2021-02-11 11:37:40|1543.6|1543.2|1543.4|1543.2|1543.6|1543.2|1543.4|1543|432
1613043470000|2021-02-11 11:37:50||1543||1543.2||1543.2||1543|0
1613043480000|2021-02-11 11:38:00|1543.2|1543|1543.4|1543|1543.4|1543.2|1543.2|1543|2277
1613043490000|2021-02-11 11:38:10|1543.2|1543.2|1543.2|1543|1543.2|1543.2|1543.2|1543|100
1613043500000|2021-02-11 11:38:20|1543.4|1543.2|1543.4|1543|1543.4|1543.2|1543.4|1543|0
1613043510000|2021-02-11 11:38:30|1543.2|1543.2|1543.4|1543.2|1543.4|1543.2|1543.2|1543|800
1613043530000|2021-02-11 11:38:50|1543.2|1543|1543.2|1543|1543.4|1543.2|1543.2|1543|3002
1613043540000|2021-02-11 11:39:00|1543.4|1543.2|1543.4|1543|1543.4|1543.2|1543.2|1543|1596
1613043550000|2021-02-11 11:39:10|1543.2|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1543|0
1613043560000|2021-02-11 11:39:20|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1543|1516
1613043570000|2021-02-11 11:39:30|||||||||324
1613043580000|2021-02-11 11:39:40|1543|1542.8|1543|1542.6|1543|1542.8|1543|1542.6|11360
1613043590000|2021-02-11 11:39:50|1542.8|1542.4|1542.4|1542|1542.8|1542.6|1542.4|1542|6544
1613043600000|2021-02-11 11:40:00||1542.2||1542.2||1542.2||1542|100
1613043610000|2021-02-11 11:40:10|1542.6|1542|1543|1542.8|1543|1542.8|1542.6|1542|5766
1613043620000|2021-02-11 11:40:20|1543.2|1543|1543.6|1543.2|1543.8|1543.6|1543.2|1543|10937
1613043630000|2021-02-11 11:40:30|1543.4|1543.4|1543.4|1543|1543.6|1543.4|1543.4|1543|1202
1613043640000|2021-02-11 11:40:40|1543.6|1543.2|1543.6|1543.4|1543.8|1543.4|1543.6|1543.2|710
1613043650000|2021-02-11 11:40:50|1543.8|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|227
1613043660000|2021-02-11 11:41:00|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|381
1613043670000|2021-02-11 11:41:10|1543.6||1543.8||1543.8||1543.6||0
1613043680000|2021-02-11 11:41:20|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|228
1613043690000|2021-02-11 11:41:30|1543.6|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|0
1613043700000|2021-02-11 11:41:40|||||||||500
1613043720000|2021-02-11 11:42:00|||||||||1357
1613043730000|2021-02-11 11:42:10|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|1790
1613043740000|2021-02-11 11:42:20|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1174
1613043750000|2021-02-11 11:42:30|1543.8|1543.6|1544.4|1544.2|1544.6|1544.4|1543.8|1543.6|7105
1613043760000|2021-02-11 11:42:40|1544.6|1544.4|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|3001
1613043770000|2021-02-11 11:42:50|1544.8|1544.2|1544.8|1544.6|1545|1544.6|1544.8|1544.2|435
1613043780000|2021-02-11 11:43:00|1545|1544.8|1545|1544.8|1545.2|1545|1545|1544.8|667
1613043790000|2021-02-11 11:43:10|1544.8|1544.6|1544.6|1544.2|1545|1544.6|1544.6|1544.2|646
1613043800000|2021-02-11 11:43:20|1544.4|1544.4|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|1193
1613043810000|2021-02-11 11:43:30|1544.2|1544|1544.4|1544.2|1544.4|1544.2|1544.2|1544|864
1613043820000|2021-02-11 11:43:40|1544.2|1544|1544.2|1544|1544.2|1544|1544.2|1544|2591
1613043830000|2021-02-11 11:43:50|1544|1543.8|1544|1543.8|1544|1543.8|1544|1543.8|473
1613043840000|2021-02-11 11:44:00|1544.2|1543.6|1544|1543.8|1544.2|1544|1544|1543.6|1524
1613043850000|2021-02-11 11:44:10|1544.2|1544|1544.2|1544|1544.2|1544|1544.2|1544|1571
1613043860000|2021-02-11 11:44:20||1543.8||1544||1544||1543.8|0
1613043870000|2021-02-11 11:44:30|1544|1543.8|1544|1543.8|1544|1543.8|1544|1543.8|604
1613043880000|2021-02-11 11:44:40|1544.2|1544|1544.4|1544.2|1544.4|1544.2|1544.2|1544|1073
1613043890000|2021-02-11 11:44:50|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|12
1613043900000|2021-02-11 11:45:00|1544.4|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|231
1613043910000|2021-02-11 11:45:10|1544.8|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544.4|2115
1613043920000|2021-02-11 11:45:20|1544.6|1544.2|1544.4|1544.2|1544.6|1544.2|1544.4|1544.2|3249
1613043930000|2021-02-11 11:45:30|1544.6|1544|1544.4|1544|1544.6|1544|1544.4|1544|0
1613043940000|2021-02-11 11:45:40|1544.6|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|1
1613043960000|2021-02-11 11:46:00|1544.2|1544|1544.2|1544|1544.2|1544|1544.2|1544|2
1613043980000|2021-02-11 11:46:20|1544|1543.8|1544.6|1544.2|1544.6|1544.4|1543.8|1543.6|3411
1613043990000|2021-02-11 11:46:30|1544.4|1544.4|1544.4|1544|1544.4|1544.4|1544.4|1544|0
1613044000000|2021-02-11 11:46:40|1544.2|1543.8|1544|1543.6|1544.2|1543.8|1543.6|1543.4|4007
1613044010000|2021-02-11 11:46:50||1543.4||1543.4||1543.6||1543.4|0
1613044020000|2021-02-11 11:47:00|1543.8||1543.6||1543.8||1543.6||459
1613044030000|2021-02-11 11:47:10|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|759
1613044050000|2021-02-11 11:47:30||1543.4||1543.4||1543.4||1543.4|0
1613044060000|2021-02-11 11:47:40|1543.6|1543.6|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|704
1613044070000|2021-02-11 11:47:50|1544|1543.8|1543.8|1543.4|1544|1543.8|1543.8|1543.4|873
1613044080000|2021-02-11 11:48:00|1543.6|1543.6|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|600
1613044090000|2021-02-11 11:48:10||1543.4||1543.4||1543.6||1543.4|0
1613044100000|2021-02-11 11:48:20|1543.6|1543.6|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|227
1613044110000|2021-02-11 11:48:30||1543.6||1543.6||1543.6||1543.4|0
1613044120000|2021-02-11 11:48:40|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|0
1613044130000|2021-02-11 11:48:50|||||||||750
1613044140000|2021-02-11 11:49:00|1543.8|1543.6|1544.4|1544|1544.4|1544.2|1543.8|1543.6|7134
1613044150000|2021-02-11 11:49:10|1544.2|1544.2|1544|1543.8|1544.2|1544.2|1544|1543.8|1497
1613044160000|2021-02-11 11:49:20|1543.8|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|1129
1613044170000|2021-02-11 11:49:30|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|1116
1613044180000|2021-02-11 11:49:40|1544.2|1544|1544.4|1544|1544.6|1544.2|1544.2|1543.8|2145
1613044190000|2021-02-11 11:49:50|1544.2|1543.8|1544.2|1543.8|1544.2|1544|1544|1543.8|448
1613044200000|2021-02-11 11:50:00|1544|1544|1544|1543.8|1544|1544|1544|1543.8|1100
1613044210000|2021-02-11 11:50:10|1544.2|1544|1544.6|1544.2|1544.6|1544.4|1543.8|1543.6|17416
1613044220000|2021-02-11 11:50:20|1544.4||1544.4||1544.6||1544.4||1040
1613044230000|2021-02-11 11:50:30|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|982
1613044240000|2021-02-11 11:50:40|1544.8|1544.6|1545|1544.6|1545.6|1545.4|1544.8|1544.6|7173
1613044250000|2021-02-11 11:50:50|1544.8|1544.8|1544.8|1544.4|1545|1544.8|1544.8|1544.4|2949
1613044260000|2021-02-11 11:51:00|1545.4|1544.6|1545.2|1544.8|1545.4|1544.8|1545.2|1544.6|9858
1613044270000|2021-02-11 11:51:10||1545||1545||1545||1545|445
1613044280000|2021-02-11 11:51:20|1545|1544.8|1545|1544.8|1545|1545|1545|1544.8|0
1613044290000|2021-02-11 11:51:30|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|600
1613044300000|2021-02-11 11:51:40|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.2|1544|1904
1613044310000|2021-02-11 11:51:50|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|1710
1613044320000|2021-02-11 11:52:00|1544.8|1544.4|1544.6|1544.4|1545|1544.6|1544.6|1544.4|5216
1613044330000|2021-02-11 11:52:10|1544.8|1544.6|1545.4|1545|1545.4|1545.2|1544.8|1544.6|1479
1613044340000|2021-02-11 11:52:20|1545.2|1545.2|1545.2|1545|1545.4|1545.2|1545|1544.8|1380
1613044350000|2021-02-11 11:52:30|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1545|0
1613044360000|2021-02-11 11:52:40|1545.2|1544.8|1545|1544.8|1545.2|1544.8|1544.8|1544.6|3594
1613044370000|2021-02-11 11:52:50|1544.8|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.4|2456
1613044380000|2021-02-11 11:53:00|1545.2|1545|1545|1544.6|1545.2|1545|1544.8|1544.4|688
1613044390000|2021-02-11 11:53:10|1544.8|1544.8|1544.8|1544.4|1544.8|1544.8|1544.8|1544.4|465
1613044410000|2021-02-11 11:53:30|1544.6|1544.6|1545|1544.8|1545|1544.8|1544.6|1544.6|666
1613044420000|2021-02-11 11:53:40|1545.2|1544.6|1545.2|1545|1545.2|1545|1545.2|1544.6|2337
1613044430000|2021-02-11 11:53:50|1545.4|1545.2|1545.6|1545.2|1545.8|1545.6|1545.2|1544.8|12490
1613044440000|2021-02-11 11:54:00|1545.8|1545.4|1546|1545.8|1546.4|1546|1545.6|1545.4|1692
1613044450000|2021-02-11 11:54:10||1545.6||1545.8||1545.8||1545.6|0
1613044460000|2021-02-11 11:54:20|1545.8|1545.6|1545.4|1545.2|1545.8|1545.6|1545.2|1545|5593
1613044470000|2021-02-11 11:54:30|1545.6|1545|1545.2|1545|1545.6|1545.2|1545.2|1545|0
1613044480000|2021-02-11 11:54:40|1545.4|1545.2|1545.4|1545.2|1545.6|1545.2|1545.2|1544.8|7929
1613044490000|2021-02-11 11:54:50|1545.2|1545|1545.4|1545|1545.4|1545.2|1545.2|1545|200
1613044500000|2021-02-11 11:55:00|1545.2|1545.2|1545.4|1545.2|1545.4|1545.2|1545.2|1545.2|482
1613044510000|2021-02-11 11:55:10|1545.6|1545.4|1545.4|1545|1545.6|1545.4|1545.4|1545|1601
1613044520000|2021-02-11 11:55:20|1545.6|1545.2|1545.8|1545.2|1545.8|1545.2|1545.6|1545.2|0
1613044530000|2021-02-11 11:55:30|1545.6||1545.6||1545.6||1545.6||0
1613044540000|2021-02-11 11:55:40|1545.8|1545|1545.4|1545|1545.8|1545.2|1545.2|1545|4036
1613044550000|2021-02-11 11:55:50|1545.2||1545.2||1545.4||1545.2||635
1613044560000|2021-02-11 11:56:00|1545|1544.8|1544.6|1544.4|1545|1545|1544.6|1544.4|11819
1613044570000|2021-02-11 11:56:10|1544.8||1544.8||1544.8||1544.8||0
1613044580000|2021-02-11 11:56:20|1544.6|1544.6|1545|1544.8|1545.2|1545|1544.6|1544.6|6562
1613044600000|2021-02-11 11:56:40|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|291
1613044620000|2021-02-11 11:57:00|1544.6|1544.4|1544.8|1544.4|1545|1544.8|1544.6|1544.4|4055
1613044630000|2021-02-11 11:57:10|1545|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.6|0
1613044640000|2021-02-11 11:57:20|1545.2|1544.6|1545|1544.8|1545.2|1545|1545|1544.6|1509
1613044650000|2021-02-11 11:57:30|1544.8|1544.6|1545|1544.8|1545.2|1545|1544.8|1544.6|1297
1613044660000|2021-02-11 11:57:40||1544.6||1544.8||1544.8||1544.6|0
1613044670000|2021-02-11 11:57:50|1544.8|1544.6|1544.8|1544.6|1545|1544.6|1544.8|1544.6|1000
1613044680000|2021-02-11 11:58:00|1545||1545||1545||1544.8||0
1613044690000|2021-02-11 11:58:10|1544.8|1544.4|1544.4|1544.2|1544.8|1544.4|1544.4|1544.2|2368
1613044700000|2021-02-11 11:58:20|1544.6||1544.4||1544.6||1544.4||1164
1613044710000|2021-02-11 11:58:30|1544.2|1544|1544.2|1543.8|1544.4|1544.2|1543.8|1543.4|21676
1613044720000|2021-02-11 11:58:40|1544|1544|1544.2|1543.8|1544.2|1544|1544|1543.8|432
1613044730000|2021-02-11 11:58:50|1544.4|1544|1544.2|1543.8|1544.4|1544.2|1544|1543.8|8095
1613044740000|2021-02-11 11:59:00|1544|1543.6|1543.8|1543.4|1544|1543.6|1543.8|1543.4|2445
1613044750000|2021-02-11 11:59:10|1544|1543.6|1544|1543.6|1544.2|1544|1543.8|1543.6|2170
1613044760000|2021-02-11 11:59:20|1543.8|1543.8|1543.8|1543.4|1543.8|1543.8|1543.6|1543.4|995
1613044770000|2021-02-11 11:59:30|1544|1543.6|1543.8|1543.6|1544|1543.8|1543.8|1543.6|1914
1613044780000|2021-02-11 11:59:40|1543.6|1543.4|1543.6|1543.2|1543.8|1543.6|1543.6|1543.2|3630
1613044790000|2021-02-11 11:59:50|1543.8|1543.4|1543.4|1543.2|1543.8|1543.6|1543.4|1543.2|3020
1613044800000|2021-02-11 12:00:00|1543.6|1543|1544|1543.6|1544|1543.6|1543.6|1543|2543
1613044810000|2021-02-11 12:00:10|1543.8||1543.8||1543.8||1543.8||0
1613044820000|2021-02-11 12:00:20|1544|1543.8|1543.8|1543.4|1544|1543.8|1543.6|1543.4|3098
1613044830000|2021-02-11 12:00:30|1543.6|1543.2|1544|1543.6|1544.2|1544|1543.4|1543.2|11844
1613044840000|2021-02-11 12:00:40|1543.8|1543.8|1543.4|1543|1543.8|1543.8|1543.4|1543|4846
1613044850000|2021-02-11 12:00:50|1543.2|1543.2|1543.4|1543.2|1543.4|1543.2|1543.2|1543|1431
1613044860000|2021-02-11 12:01:00|1543.6|1543.4|1543|1542.6|1543.6|1543.4|1542.8|1542.6|10451
1613044870000|2021-02-11 12:01:10|1542.8|1542.8|1543|1542.8|1543|1542.8|1542.6|1542.4|2415
1613044880000|2021-02-11 12:01:20|1543.2|1543|1543.2|1542.8|1543.2|1543|1543|1542.8|1298
1613044890000|2021-02-11 12:01:30|1543.4|1543|1543.4|1543|1543.4|1543.2|1543.4|1543|2355
1613044900000|2021-02-11 12:01:40|1543.2|1543.2|1543|1542.8|1543.2|1543.2|1543|1542.8|257
1613044910000|2021-02-11 12:01:50|||||||||1100
1613044920000|2021-02-11 12:02:00|1542.8|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.6|19
1613044930000|2021-02-11 12:02:10|1542.8|1542.6|1543.2|1543|1543.2|1543|1542.8|1542.6|1863
1613044940000|2021-02-11 12:02:20|1543|1542.8|1543.2|1542.8|1543.2|1542.8|1543|1542.8|676
1613044950000|2021-02-11 12:02:30|1543.4|1543|1543.6|1543.2|1543.6|1543.2|1543.4|1543|1406
1613044970000|2021-02-11 12:02:50|1543.8|1543.4|1543.4|1543.2|1544|1543.6|1543.4|1543.2|1909
1613044980000|2021-02-11 12:03:00|1543.6|1543.4|1543.4|1543.2|1543.8|1543.6|1543.4|1543.2|1349
1613044990000|2021-02-11 12:03:10|||||||||200
1613045000000|2021-02-11 12:03:20|1543.2|1543|1543.6|1543.2|1543.6|1543.2|1543.2|1543|5588
1613045010000|2021-02-11 12:03:30|1543.4|1543|1543.4|1543|1543.6|1543.2|1543.2|1543|2961
1613045020000|2021-02-11 12:03:40|1543.2|1542.8|1543|1542.8|1543.2|1542.8|1543|1542.8|2131
1613045030000|2021-02-11 12:03:50|1543.2|1543|1543|1542.8|1543.2|1543|1543|1542.6|1921
1613045040000|2021-02-11 12:04:00|1543.2|1543|1544.4|1544|1544.4|1544|1543.2|1543|11427
1613045050000|2021-02-11 12:04:10|1544.2|1543.8|1544|1543.6|1544.2|1543.8|1544|1543.6|1183
1613045080000|2021-02-11 12:04:40|1544.2|1543.8|1544.2|1543.8|1544.2|1544|1544.2|1543.8|611
1613045090000|2021-02-11 12:04:50|1544|1544|1543.6|1543.4|1544|1544|1543.6|1543.4|4630
1613045100000|2021-02-11 12:05:00||1543.2||1543.2||1543.2||1543.2|0
1613045110000|2021-02-11 12:05:10|1543.8|1543.6|1543.4|1543.2|1543.8|1543.6|1543.4|1543.2|2098
1613045120000|2021-02-11 12:05:20|1543.6|1543.4|1543.6|1543.4|1543.8|1543.4|1543.4|1543.2|1641
1613045130000|2021-02-11 12:05:30|1543.4|1543.2|1543.4|1543|1543.4|1543.2|1543.4|1543|227
1613045140000|2021-02-11 12:05:40||1543.2||1543||1543.2||1543|1000
1613045150000|2021-02-11 12:05:50|1543.2|1543.2|1543.4|1543.2|1543.4|1543.2|1543.2|1543.2|0
1613045160000|2021-02-11 12:06:00|1543.2|1543|1543.2|1543|1543.2|1543|1543.2|1543|1572
1613045170000|2021-02-11 12:06:10|||||||||119
1613045180000|2021-02-11 12:06:20|1543|1542.8|1542.8|1542.4|1543|1542.8|1542.6|1542.4|5294
1613045190000|2021-02-11 12:06:30|1543|1542.6|1543.2|1543|1543.4|1543|1543|1542.6|3226
1613045200000|2021-02-11 12:06:40|1543|1542.8|1543|1542.8|1543|1542.8|1543|1542.8|953
1613045210000|2021-02-11 12:06:50|1543.2|1543|1543|1542.8|1543.2|1543|1543|1542.6|1570
1613045220000|2021-02-11 12:07:00|1543.2|1543|1542.8|1542.6|1543.2|1543|1542.8|1542.6|2868
1613045230000|2021-02-11 12:07:10|1542.6|1542.4|1542.6|1542.4|1542.8|1542.6|1542.6|1542.4|452
1613045240000|2021-02-11 12:07:20|1542.8|1542.6|1542.6|1542.2|1542.8|1542.6|1542.4|1542.2|3500
1613045250000|2021-02-11 12:07:30|1542.4|1542|1542.2|1542|1542.4|1542|1542.2|1542|0
1613045260000|2021-02-11 12:07:40|1542|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.6|14973
1613045270000|2021-02-11 12:07:50|1541.8|1541.4|1541.6|1541.2|1541.8|1541.6|1541.4|1541|6736
1613045280000|2021-02-11 12:08:00|1541.4|1541|1541.4|1541|1541.6|1541.2|1541.4|1541|998
1613045290000|2021-02-11 12:08:10|1541.2|1540.8|1541|1540.6|1541.2|1540.8|1541|1540.6|10000
1613045300000|2021-02-11 12:08:20|1540.8|1540.4|1541|1540.6|1541|1540.6|1540.6|1540.4|3694
1613045310000|2021-02-11 12:08:30|1541.2|1540.8|1541.2|1541|1541.4|1541.2|1541.2|1540.6|1983
1613045320000|2021-02-11 12:08:40|1541|1540.8|1541|1540.8|1541.2|1540.8|1541|1540.8|709
1613045340000|2021-02-11 12:09:00|||||||||150
1613045350000|2021-02-11 12:09:10|1541.2|1541|1541|1540.8|1541.2|1541|1541|1540.8|2500
1613045360000|2021-02-11 12:09:20|1540.8|1540.6|1541|1540.6|1541|1540.8|1540.8|1540.6|475
1613045370000|2021-02-11 12:09:30|1540.8|1540.8|1540.6|1540.4|1540.8|1540.8|1540.6|1540.4|415
1613045380000|2021-02-11 12:09:40|1540.8|1540.6|1540.6|1540.4|1540.8|1540.6|1540.6|1540.2|5024
1613045390000|2021-02-11 12:09:50|1540.4|1540.2|1540.4|1540|1540.6|1540.4|1540.2|1540|5791
1613045400000|2021-02-11 12:10:00|1540.6|1540.4|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|3547
1613045410000|2021-02-11 12:10:10|1540.8|1540.4|1540.8|1540.6|1541.2|1541|1540.8|1540.4|4372
1613045420000|2021-02-11 12:10:20|1541|1540.8|1541.8|1541.6|1541.8|1541.6|1541|1540.8|9969
1613045430000|2021-02-11 12:10:30|1542|1541.8|1541.6|1541.2|1542|1541.8|1541.6|1541.2|494
1613045440000|2021-02-11 12:10:40|1542.2|1541.4|1542|1541.8|1542.2|1542|1542|1541.4|7343
1613045450000|2021-02-11 12:10:50|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|1541.8|1541.4|382
1613045460000|2021-02-11 12:11:00|1541.6|1541.4|1541.6|1541.2|1541.6|1541.4|1541.4|1541.2|6097
1613045470000|2021-02-11 12:11:10|1541.4|1541|1541.2|1541|1541.4|1541|1541|1540.8|2608
1613045480000|2021-02-11 12:11:20|1541.4|1541.2|1542|1541.6|1542|1541.6|1541.4|1541.2|1333
1613045490000|2021-02-11 12:11:30|1542.2|1541.8|1542|1541.6|1542.2|1542|1542|1541.6|937
1613045500000|2021-02-11 12:11:40|1542.4|1541.8|1542.6|1542.2|1542.8|1542.6|1542.2|1541.8|9889
1613045510000|2021-02-11 12:11:50|1542.4|1542|1542.2|1542|1542.4|1542|1542.2|1541.8|0
1613045520000|2021-02-11 12:12:00|1542|1541.8|1541.6|1541.4|1542|1542|1541.6|1541.2|1524
1613045530000|2021-02-11 12:12:10|1541.8|1541.6|1541.6|1541.4|1541.8|1541.6|1541.6|1541.4|1636
1613045540000|2021-02-11 12:12:20|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|1541.6|1541.4|4153
1613045550000|2021-02-11 12:12:30|1542||1542||1542||1541.8||0
1613045560000|2021-02-11 12:12:40|1541.8|1541.4|1541.4|1541.2|1541.8|1541.4|1541.4|1541.2|655
1613045580000|2021-02-11 12:13:00|1541.2|1541|1540.8|1540.6|1541.2|1541|1540.8|1540.6|3748
1613045590000|2021-02-11 12:13:10|1541|1540.4|1540.8|1540.4|1541|1540.4|1540.8|1540.4|0
1613045600000|2021-02-11 12:13:20|1540.6|1540.6|1541|1540.4|1541.6|1541|1540.6|1540.4|50242
1613045610000|2021-02-11 12:13:30|1540.8||1540.6||1540.8||1540.6||600
1613045620000|2021-02-11 12:13:40|1540.8|1540.6|1540.8|1540.6|1541.2|1541|1540.8|1540.6|2016
1613045630000|2021-02-11 12:13:50|1541|1540.8|1541.2|1540.8|1541.2|1540.8|1540.8|1540.6|5838
1613045640000|2021-02-11 12:14:00|1541|1540.6|1541.2|1540.8|1541.2|1540.8|1541|1540.6|0
1613045650000|2021-02-11 12:14:10|1541.4|1541|1541.4|1541.2|1541.6|1541.4|1541.4|1541|3303
1613045660000|2021-02-11 12:14:20|1541.6|1541|1541.4|1541.2|1541.6|1541.2|1541.4|1541|0
1613045670000|2021-02-11 12:14:30|1541.2|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|1869
1613045680000|2021-02-11 12:14:40|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.4|1541.2|776
1613045690000|2021-02-11 12:14:50|1541.4|1541|1541.8|1541.6|1542.2|1541.8|1541.4|1541|794
1613045700000|2021-02-11 12:15:00|1542|1541.8|1542|1541.6|1542.2|1542|1542|1541.6|1795
1613045710000|2021-02-11 12:15:10|1542.6|1541.8|1542.2|1541.8|1542.6|1542.4|1542|1541.8|7632
1613045720000|2021-02-11 12:15:20|1542|1542|1542|1541.8|1542|1542|1542|1541.8|3
1613045730000|2021-02-11 12:15:30|1542.2|1542|1542.6|1542.4|1542.6|1542.4|1542.2|1542|2088
1613045740000|2021-02-11 12:15:40|1542.4|1542.2|1542.2|1542|1542.4|1542.4|1542.2|1542|151
1613045750000|2021-02-11 12:15:50|1542|1541.8|1542.2|1541.8|1542.2|1542|1541.8|1541.6|2022
1613045760000|2021-02-11 12:16:00|1542.8|1542|1542.6|1542.2|1542.8|1542.4|1542.4|1542|5380
1613045770000|2021-02-11 12:16:10|1542.8|1542.4|1542.4|1542|1542.8|1542.4|1542.2|1542|1
1613045780000|2021-02-11 12:16:20|1542.2|1542.2|1542.8|1542.4|1542.8|1542.6|1542.2|1542.2|3932
1613045790000|2021-02-11 12:16:30|1542.6|1542.6|1542.6|1542.4|1542.8|1542.6|1542.6|1542.4|600
1613045800000|2021-02-11 12:16:40||1542.2||1542.2||1542.4||1542.2|600
1613045810000|2021-02-11 12:16:50||1542.4||1542.4||1542.4||1542.2|0
1613045820000|2021-02-11 12:17:00|1542.4|1542.2|1542.4|1542.2|1542.6|1542.2|1542.4|1542.2|0
1613045830000|2021-02-11 12:17:10|1542.6|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|5313
1613045840000|2021-02-11 12:17:20|1542.6|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|1567
1613045850000|2021-02-11 12:17:30|1542.6||1542.4||1542.6||1542.4||0
1613045860000|2021-02-11 12:17:40|1542.2|1542|1542|1541.6|1542.4|1542|1541.8|1541.6|3483
1613045870000|2021-02-11 12:17:50|1541.8|1541.4|1541.8|1541.4|1541.8|1541.6|1541.8|1541.4|2521
1613045880000|2021-02-11 12:18:00|1542|1541.6|1542.2|1542|1542.2|1542|1542|1541.6|1169
1613045890000|2021-02-11 12:18:10|1542.4|1542.2|1542.2|1542|1542.6|1542.2|1542.2|1542|1607
1613045900000|2021-02-11 12:18:20|1542|1541.8|1542|1541.8|1542.2|1541.8|1541.8|1541.6|493
1613045920000|2021-02-11 12:18:40|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.6|567
1613045930000|2021-02-11 12:18:50|1541.8|1541.6|1541.6|1541.4|1541.8|1541.6|1541.6|1541.4|834
1613045940000|2021-02-11 12:19:00|1541.8|1541.6|1542|1541.8|1542|1541.8|1541.8|1541.4|486
1613045950000|2021-02-11 12:19:10|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|0
1613045970000|2021-02-11 12:19:30|1542|1541.8|1541.8|1541.6|1542|1541.8|1541.6|1541.4|4719
1613045980000|2021-02-11 12:19:40|1542|1541.4|1542.2|1541.8|1542.2|1542|1542|1541.4|4102
1613045990000|2021-02-11 12:19:50|1542.4|1542|1542.4|1542|1542.6|1542.2|1542.4|1541.8|321
1613046000000|2021-02-11 12:20:00|1542.2|1541.8|1542|1541.6|1542.2|1541.8|1541.8|1541.6|4805
1613046010000|2021-02-11 12:20:10|1541.8|1541.4|1541.4|1541.2|1541.8|1541.4|1541.2|1541|4964
1613046020000|2021-02-11 12:20:20|1541.6|1541|1541.8|1541.6|1542|1541.8|1541.6|1541|14084
1613046030000|2021-02-11 12:20:30|1542|1541.8|1542.6|1542.4|1542.6|1542.4|1542|1541.8|4463
1613046040000|2021-02-11 12:20:40|1542.8|1542.6|1542.8|1542.6|1543|1542.8|1542.4|1542.2|3029
1613046050000|2021-02-11 12:20:50|1542.6|1542.4|1542.6|1542.4|1542.8|1542.4|1542.6|1542.4|0
1613046060000|2021-02-11 12:21:00|1542.8||1542.8||1542.8||1542.6||0
1613046070000|2021-02-11 12:21:10|1542.6|1542.6|1543|1542.8|1543|1542.8|1542.6|1542.6|1218
1613046080000|2021-02-11 12:21:20|||||||||1124
1613046090000|2021-02-11 12:21:30|1543.2|1543|1543|1542.8|1543.2|1543|1543|1542.8|726
1613046100000|2021-02-11 12:21:40||1542.6||1542.8||1542.8||1542.6|0
1613046110000|2021-02-11 12:21:50|1542.8|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.6|1158
1613046120000|2021-02-11 12:22:00|1542.8|1542.6|1543.2|1543|1543.6|1543.4|1542.8|1542.6|13232
1613046130000|2021-02-11 12:22:10|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|1311
1613046140000|2021-02-11 12:22:20|1542.6|1542.4|1543|1542.8|1543|1542.8|1542.6|1542.4|2347
1613046150000|2021-02-11 12:22:30|1542.8|1542.6|1542.8|1542.6|1542.8|1542.8|1542.8|1542.6|600
1613046160000|2021-02-11 12:22:40|1542.6|1542.4|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|2318
1613046170000|2021-02-11 12:22:50|1542.6|1542.2|1543.8|1543.4|1544|1543.6|1542.6|1542.2|10960
1613046180000|2021-02-11 12:23:00||1543.6||1543.6||1543.6||1543.4|800
1613046190000|2021-02-11 12:23:10|1544|1543.8|1543.8|1543.6|1544|1543.8|1543.6|1543.4|667
1613046200000|2021-02-11 12:23:20|1544|1543.8|1544|1543.8|1544|1543.8|1543.8|1543.6|1345
1613046210000|2021-02-11 12:23:30|1544.2|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|1272
1613046220000|2021-02-11 12:23:40|1544|1543.8|1544|1543.8|1544|1543.8|1544|1543.8|2514
1613046230000|2021-02-11 12:23:50|1544.2|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|1598
1613046240000|2021-02-11 12:24:00|1544.4|1544.2|1544.2|1544|1544.4|1544.2|1544.2|1544|683
1613046250000|2021-02-11 12:24:10|1544.4|1544.2|1544.2|1544|1544.4|1544.2|1544.2|1544|771
1613046260000|2021-02-11 12:24:20|1544.4|1544.2|1543.6|1543.2|1544.4|1544.2|1543.4|1543.2|3975
1613046270000|2021-02-11 12:24:30|1543.8||1543.6||1543.8||1543.6||0
1613046280000|2021-02-11 12:24:40|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|0
1613046290000|2021-02-11 12:24:50|1543.4|1543.4|1543.8|1543.4|1543.8|1543.6|1543.4|1543.4|3834
1613046300000|2021-02-11 12:25:00|1544|1543.6|1543.4|1543.2|1544|1543.8|1543.4|1543.2|5904
1613046310000|2021-02-11 12:25:10|1543.2|1543|1543.6|1543.2|1543.6|1543.4|1543.2|1543|3689
1613046320000|2021-02-11 12:25:20|1543.4|1543|1543|1542.8|1543.4|1543|1543|1542.8|3361
1613046330000|2021-02-11 12:25:30|1543.2|1543|1543.2|1542.8|1543.2|1543|1543.2|1542.8|452
1613046340000|2021-02-11 12:25:40|1543|1543|1543.2|1543|1543.2|1543|1543|1543|543
1613046350000|2021-02-11 12:25:50|1543|1542.8|1543|1542.8|1543.2|1542.8|1543|1542.8|57
1613046360000|2021-02-11 12:26:00|1542.8|1542.6|1542.8|1542.4|1542.8|1542.6|1542.4|1542.2|4616
1613046380000|2021-02-11 12:26:20|1543|1542.6|1543|1542.8|1543.2|1542.8|1543|1542.6|712
1613046400000|2021-02-11 12:26:40|1543.2|1543|1543.2|1543|1543.2|1543|1543|1542.6|2966
1613046410000|2021-02-11 12:26:50|1543|1542.8|1542.8|1542.4|1543.2|1542.8|1542.8|1542.4|600
1613046420000|2021-02-11 12:27:00|1542.6|1542.6|1542.8|1542.6|1543|1542.6|1542.6|1542.6|0
1613046430000|2021-02-11 12:27:10|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.6|1542.4|1078
1613046440000|2021-02-11 12:27:20||1542.4||1542.6||1542.6||1542.4|0
1613046460000|2021-02-11 12:27:40|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.6|1542.2|2616
1613046470000|2021-02-11 12:27:50||1542.4||1542.6||1542.6||1542.4|0
1613046480000|2021-02-11 12:28:00|1543|1542.4|1543|1542.8|1543|1542.8|1543|1542.4|1452
1613046490000|2021-02-11 12:28:10|1542.8|1542.6|1542.8|1542.6|1542.8|1542.6|1542.8|1542.6|0
1613046500000|2021-02-11 12:28:20|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.6|1542.4|860
1613046510000|2021-02-11 12:28:30||1542.4||1542.6||1542.6||1542.4|0
1613046520000|2021-02-11 12:28:40|1543|1542.8|1543|1542.8|1543|1542.8|1542.8|1542.6|847
1613046530000|2021-02-11 12:28:50|1542.8|1542.6|1542.8|1542.6|1543|1542.6|1542.6|1542.4|2666
1613046550000|2021-02-11 12:29:10|1543|1542.4|1543|1542.6|1543|1542.8|1542.8|1542.4|1684
1613046560000|2021-02-11 12:29:20|1542.8||1543||1543||1542.8||0
1613046570000|2021-02-11 12:29:30|1542.8|1542.8|1544|1543.6|1544|1543.6|1542.8|1542.6|4248
1613046590000|2021-02-11 12:29:50|1544.2|1543.8|1544.2|1544|1544.2|1544|1544.2|1543.8|411
1613046600000|2021-02-11 12:30:00|1544.4|1544.2|1544.6|1544.4|1544.8|1544.6|1544.4|1544|1661
1613046610000|2021-02-11 12:30:10|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|228
1613046620000|2021-02-11 12:30:20|1544.6|1544.4|1544.8|1544.4|1544.8|1544.4|1544.4|1544.2|1634
1613046630000|2021-02-11 12:30:30|1544.6||1544.6||1544.8||1544.6||0
1613046640000|2021-02-11 12:30:40|1544.8||1544.8||1544.8||1544.6||0
1613046650000|2021-02-11 12:30:50|1544.6|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|435
1613046660000|2021-02-11 12:31:00|1545|1544.6|1545|1544.8|1545.2|1545|1544.8|1544.6|4547
1613046670000|2021-02-11 12:31:10|1544.8|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.6|342
1613046680000|2021-02-11 12:31:20|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|0
1613046690000|2021-02-11 12:31:30|1545|1544.8|1544.8|1544.6|1545|1544.8|1544.8|1544.6|628
1613046700000|2021-02-11 12:31:40|1544.6|1544.4|1544.4|1544.2|1544.8|1544.4|1544|1543.8|12438
1613046710000|2021-02-11 12:31:50|1544.6|1544|1544.4|1544.2|1544.6|1544.2|1544.4|1544|303
1613046720000|2021-02-11 12:32:00|1544.6|1544.4|1544.8|1544.4|1545|1544.8|1544.6|1544.4|3288
1613046730000|2021-02-11 12:32:10|1544.6|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|2318
1613046740000|2021-02-11 12:32:20|1544.8|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|1964
1613046750000|2021-02-11 12:32:30|1544.6|1544.6|1544.8|1544.6|1545|1544.6|1544.6|1544.4|851
1613046760000|2021-02-11 12:32:40|1545||1544.8||1545||1544.8||0
1613046770000|2021-02-11 12:32:50|1545||1544.8||1545||1544.8||200
1613046780000|2021-02-11 12:33:00|1545|1544.4|1544.8|1544.4|1545|1544.4|1544.6|1544.4|689
1613046790000|2021-02-11 12:33:10|1545|1544.6|1545.6|1545.2|1545.6|1545.4|1544.8|1544.4|4596
1613046800000|2021-02-11 12:33:20|1545.4|1545|1545.2|1544.8|1545.4|1545|1545|1544.8|427
1613046810000|2021-02-11 12:33:30|1545|1544.6|1544.8|1544.6|1545.2|1544.6|1544.8|1544.6|2820
1613046830000|2021-02-11 12:33:50|1544.6|1544.4|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|801
1613046840000|2021-02-11 12:34:00|1544.6|1544.6|1544.4|1544.2|1544.8|1544.6|1544.4|1544.2|2440
1613046850000|2021-02-11 12:34:10|1544.2|1544|1544.4|1544.2|1544.4|1544.2|1544.2|1544|0
1613046870000|2021-02-11 12:34:30|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|783
1613046880000|2021-02-11 12:34:40||1544.2||1544.2||1544.2||1544.2|1000
1613046890000|2021-02-11 12:34:50|1544.4|1544.4|1544.6|1544.4|1544.8|1544.4|1544.4|1544.4|1109
1613046900000|2021-02-11 12:35:00|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|227
1613046910000|2021-02-11 12:35:10|1545|1544.8|1544.6|1544.4|1545|1544.8|1544.6|1544.4|1221
1613046920000|2021-02-11 12:35:20|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|16
1613046930000|2021-02-11 12:35:30|||||||||100
1613046940000|2021-02-11 12:35:40|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|793
1613046960000|2021-02-11 12:36:00|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|2265
1613046970000|2021-02-11 12:36:10|1545||1545||1545||1545||0
1613046980000|2021-02-11 12:36:20|1545.2|1544.8|1545.6|1545.4|1545.8|1545.6|1545.2|1544.8|14371
1613046990000|2021-02-11 12:36:30|1545.4|1545.2|1544.8|1544.4|1545.6|1545.2|1544.6|1544.4|7837
1613047000000|2021-02-11 12:36:40|1544.6|1544.6|1545|1544.8|1545|1544.8|1544.6|1544.6|2222
1613047010000|2021-02-11 12:36:50|1544.8|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544.4|1746
1613047020000|2021-02-11 12:37:00||1544.6||1544.6||1544.6||1544.6|0
1613047030000|2021-02-11 12:37:10|1545|1544.8|1544.8|1544.6|1545.2|1544.8|1544.8|1544.6|1055
1613047040000|2021-02-11 12:37:20|1545|1544.8|1544.8|1544.6|1545|1544.8|1544.8|1544.6|1084
1613047050000|2021-02-11 12:37:30|1544.6|1544.4|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|5723
1613047060000|2021-02-11 12:37:40|1544.6|1544.4|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|1934
1613047070000|2021-02-11 12:37:50|1544.6|1544.6|1544.6|1544.4|1544.8|1544.6|1544.4|1544.2|4308
1613047090000|2021-02-11 12:38:10|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1
1613047100000|2021-02-11 12:38:20|1544.6|1544.4|1544.8|1544.4|1544.8|1544.4|1544.4|1544.2|1065
1613047110000|2021-02-11 12:38:30|1545|1544.6|1545.4|1545.2|1545.6|1545.2|1545|1544.6|3105
1613047120000|2021-02-11 12:38:40|||||||||100
1613047130000|2021-02-11 12:38:50|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|6542
1613047150000|2021-02-11 12:39:10|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1652
1613047160000|2021-02-11 12:39:20|1546|1545.8|1546|1545.6|1546|1545.8|1545.8|1545.6|2749
1613047170000|2021-02-11 12:39:30|1545.8|1545.8|1545.8|1545.6|1545.8|1545.8|1545.8|1545.6|1586
1613047180000|2021-02-11 12:39:40|1546|1545.8|1546|1545.8|1546|1545.8|1546|1545.8|663
1613047190000|2021-02-11 12:39:50|1546.2|1546|1546.2|1546|1546.6|1546.4|1546.2|1546|3493
1613047200000|2021-02-11 12:40:00|1546|1545.8|1546.4|1546|1546.4|1546|1546|1545.8|2982
1613047210000|2021-02-11 12:40:10|||||||||376
1613047240000|2021-02-11 12:40:40|1546.6|1546.2|1546.6|1546.4|1546.6|1546.4|1546.6|1546.2|761
1613047250000|2021-02-11 12:40:50|1546.4|1546.2|1546.4|1546.2|1546.6|1546.4|1546.2|1546|7504
1613047260000|2021-02-11 12:41:00|1546.2|1546|1545|1544.6|1546.4|1546|1545|1544.6|12343
1613047270000|2021-02-11 12:41:10|1545.2|1544.8|1545.6|1545.2|1545.6|1545.4|1545.2|1544.6|6218
1613047280000|2021-02-11 12:41:20|1545.4|1545.4|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|1938
1613047290000|2021-02-11 12:41:30|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|800
1613047300000|2021-02-11 12:41:40|1545.2|1545|1545.2|1545|1545.2|1545|1545.2|1545|1497
1613047310000|2021-02-11 12:41:50|1545.4|1545.2|1545.4|1545.2|1545.6|1545.4|1545.4|1545|4982
1613047320000|2021-02-11 12:42:00|1545.6|1545.4|1545.6|1545.2|1545.6|1545.4|1545.6|1545.2|712
1613047330000|2021-02-11 12:42:10|1545.8|1545.4|1545.8|1545.6|1545.8|1545.6|1545.8|1545.4|2500
1613047340000|2021-02-11 12:42:20|1546|1545.8|1546.2|1545.8|1546.4|1546|1546|1545.8|2008
1613047350000|2021-02-11 12:42:30|1546|1545.6|1545.8|1545.4|1546|1545.6|1545.6|1545.4|1
1613047380000|2021-02-11 12:43:00|1545.6||1545.6||1545.6||1545.6||250
1613047390000|2021-02-11 12:43:10|1545.8|1545.6|1545.8|1545.6|1546|1545.8|1545.8|1545.6|2203
1613047400000|2021-02-11 12:43:20|1546|1545.8|1546|1545.8|1546|1545.8|1545.8|1545.6|346
1613047410000|2021-02-11 12:43:30|1545.8|1545.6|1546|1545.8|1546|1545.8|1545.8|1545.6|3726
1613047420000|2021-02-11 12:43:40|1546.4|1546|1546.8|1546.4|1547|1546.8|1546.4|1546|11642
1613047440000|2021-02-11 12:44:00|1547|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.6|1098
1613047450000|2021-02-11 12:44:10|1546.8|1546.6|1547|1546.8|1547|1546.8|1546.8|1546.6|876
1613047460000|2021-02-11 12:44:20||1546.6||1546.8||1546.8||1546.6|100
1613047470000|2021-02-11 12:44:30|1546.8|1546.6|1546.8|1546.6|1547|1546.8|1546.8|1546.6|5004
1613047480000|2021-02-11 12:44:40|1547|1546.8|1546.8|1546.6|1547|1546.8|1546.8|1546.6|896
1613047490000|2021-02-11 12:44:50|1547|1546.8|1546.8|1546.6|1547|1546.8|1546.8|1546.6|600
1613047500000|2021-02-11 12:45:00|1547|1546.8|1546.4|1546.2|1547|1546.8|1546.4|1546.2|4108
1613047510000|2021-02-11 12:45:10|1546.2|1546|1546.4|1546|1546.4|1546.2|1546|1545.8|11877
1613047520000|2021-02-11 12:45:20|1546.2|1546.2|1546.2|1546|1546.4|1546.2|1546|1545.8|2973
1613047530000|2021-02-11 12:45:30|1546.4||1546.2||1546.4||1546.2||0
1613047540000|2021-02-11 12:45:40|1546|1545.8|1546.8|1546.6|1547.6|1547.4|1546|1545.8|40532
1613047550000|2021-02-11 12:45:50|1546.6|1546.4|1546.8|1546.4|1546.8|1546.4|1546.2|1546|8870
1613047570000|2021-02-11 12:46:10|1546.6|1546.2|1546.6|1546.4|1546.6|1546.4|1546.6|1546.2|1098
1613047580000|2021-02-11 12:46:20|1546.8|1546.6|1547.2|1546.8|1547.2|1546.8|1546.8|1546.6|2906
1613047590000|2021-02-11 12:46:30|1547.4|1547|1547.6|1547.4|1547.8|1547.6|1547.4|1547|2043
1613047600000|2021-02-11 12:46:40|1547.8||1547.8||1547.8||1547.6||0
1613047610000|2021-02-11 12:46:50|1547.6|1547.2|1547.6|1547.2|1547.8|1547.2|1547.4|1547|827
1613047630000|2021-02-11 12:47:10|1547.4|1547|1546.8|1546.6|1547.4|1547|1546.8|1546.6|5194
1613047640000|2021-02-11 12:47:20|1546.6|1546.4|1546.8|1546.6|1546.8|1546.6|1546.6|1546.4|827
1613047650000|2021-02-11 12:47:30|1546.6|1546.4|1546.6|1546.2|1546.8|1546.6|1546.6|1546.2|5258
1613047660000|2021-02-11 12:47:40||1546.4||1546.4||1546.4||1546.2|0
1613047670000|2021-02-11 12:47:50|1546.4|1546.2|1546.4|1546.2|1546.6|1546.4|1546.4|1546.2|450
1613047680000|2021-02-11 12:48:00|1546.6|1546.4|1546.8|1546.6|1546.8|1546.6|1546.6|1546.4|2020
1613047690000|2021-02-11 12:48:10|||||||||130
1613047700000|2021-02-11 12:48:20|1547|1546.8|1546.8|1546.6|1547|1546.8|1546.8|1546.6|1107
1613047720000|2021-02-11 12:48:40|1547|1546.8|1547|1546.8|1547.4|1547|1547|1546.8|1504
1613047730000|2021-02-11 12:48:50|1547.2|1547|1547.2|1547|1547.4|1547|1547.2|1547|231
1613047740000|2021-02-11 12:49:00|1547.4|1547.2|1547.6|1547.2|1547.6|1547.4|1547.2|1547.2|4000
1613047750000|2021-02-11 12:49:10|1547.4|1547|1547.4|1547.2|1547.6|1547.4|1547.2|1547|4388
1613047760000|2021-02-11 12:49:20|1547.6|1547|1547.6|1547.2|1547.6|1547.4|1547.4|1547|3050
1613047780000|2021-02-11 12:49:40|1547.4|1547|1547.2|1547|1547.4|1547|1547.2|1547|312
1613047790000|2021-02-11 12:49:50|1547.4|1547.2|1547.6|1547.4|1548.4|1548|1547.4|1547.2|21555
1613047800000|2021-02-11 12:50:00|1547.4|1547.2|1547.2|1547|1547.4|1547.2|1547|1546.8|8251
1613047810000|2021-02-11 12:50:10|1547.4|1547.2|1547|1546.8|1547.4|1547.2|1546.8|1546.6|7660
1613047820000|2021-02-11 12:50:20|1547.2|1547|1547|1546.8|1547.2|1547|1547|1546.8|125
1613047830000|2021-02-11 12:50:30|1546.8|1546.6|1546.8|1546.6|1546.8|1546.6|1546.8|1546.6|923
1613047840000|2021-02-11 12:50:40|1546.6|1546.4|1546.6|1546.2|1546.6|1546.4|1546.4|1546|2075
1613047850000|2021-02-11 12:50:50|1546.4|1546|1546.2|1545.8|1546.4|1546.2|1546.2|1545.8|5283
1613047860000|2021-02-11 12:51:00||1546||1545.8||1546||1545.8|0
1613047880000|2021-02-11 12:51:20|1546|1546|1545.8|1545.4|1546|1546|1545.8|1545.4|1478
1613047890000|2021-02-11 12:51:30|1545.6|1545.6|1545.8|1545.6|1545.8|1545.6|1545.6|1545.6|0
1613047910000|2021-02-11 12:51:50|1545.6|1545.4|1545.6|1545.4|1545.8|1545.4|1545.4|1545.2|3496
1613047920000|2021-02-11 12:52:00||1545.2||1545.4||1545.4||1545.2|5
1613047930000|2021-02-11 12:52:10|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|3406
1613047940000|2021-02-11 12:52:20|1545|1544.8|1544.2|1544|1545|1544.8|1544|1543.8|13694
1613047950000|2021-02-11 12:52:30|1544.4|1543.8|1544.2|1543.8|1544.4|1544.2|1544.2|1543.8|3503
1613047960000|2021-02-11 12:52:40|1544|1544|1544|1543.8|1544.2|1544|1544|1543.8|3351
1613047970000|2021-02-11 12:52:50|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|279
1613047980000|2021-02-11 12:53:00|1544|1543.8|1544.4|1544|1544.6|1544.2|1544|1543.8|4789
1613047990000|2021-02-11 12:53:10|1544.2||1544.2||1544.4||1544.2||0
1613048000000|2021-02-11 12:53:20|1544.4|1544.2|1544.6|1544.2|1544.8|1544.6|1544.4|1544.2|2423
1613048010000|2021-02-11 12:53:30|1545.2|1544.4|1544.8|1544.6|1545.2|1544.8|1544.8|1544.4|12509
1613048020000|2021-02-11 12:53:40|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|2642
1613048030000|2021-02-11 12:53:50|1544.4|1544.2|1544.6|1544.2|1544.8|1544.4|1544.4|1544.2|1570
1613048040000|2021-02-11 12:54:00||1544.4||1544.4||1544.4||1544.4|0
1613048050000|2021-02-11 12:54:10|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.2|1544|2517
1613048060000|2021-02-11 12:54:20|1544.4|1544.4|1544.2|1544|1544.6|1544.4|1544.2|1544|1051
1613048070000|2021-02-11 12:54:30|1544|1543.8|1544.4|1544|1544.6|1544.4|1544|1543.8|7045
1613048080000|2021-02-11 12:54:40|1544.2|1543.8|1544.2|1543.8|1544.4|1544|1544.2|1543.8|207
1613048090000|2021-02-11 12:54:50|1544.4|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|709
1613048100000|2021-02-11 12:55:00|1544.4|1544.2|1544.6|1544.4|1544.8|1544.4|1544.4|1544.2|1317
1613048110000|2021-02-11 12:55:10|1544.4|1544.2|1544.4|1544|1544.6|1544.2|1544.2|1544|3921
1613048120000|2021-02-11 12:55:20|1544.2|1544.2|1544|1543.6|1544.2|1544.2|1543.8|1543.6|7125
1613048130000|2021-02-11 12:55:30|1543.8|1543.8|1543.8|1543.6|1544|1543.8|1543.8|1543.4|1609
1613048140000|2021-02-11 12:55:40|1544|1543.8|1543.6|1543.4|1544|1543.8|1543.4|1543.2|1170
1613048150000|2021-02-11 12:55:50|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|2788
1613048160000|2021-02-11 12:56:00||1543.6||1543.8||1543.8||1543.6|0
1613048170000|2021-02-11 12:56:10|1543.8|1543.6|1543.8|1543.6|1543.8|1543.8|1543.8|1543.6|100
1613048190000|2021-02-11 12:56:30|1544|1543.8|1544.4|1544|1544.4|1544.2|1544|1543.8|7882
1613048200000|2021-02-11 12:56:40|1544.2|1543.8|1543.8|1543.6|1544.2|1543.8|1543.8|1543.6|4123
1613048210000|2021-02-11 12:56:50|1544|1543.8|1544|1543.6|1544|1543.8|1543.8|1543.6|502
1613048220000|2021-02-11 12:57:00|1543.8|1543.8|1543.8|1543.6|1544|1543.8|1543.8|1543.4|100
1613048230000|2021-02-11 12:57:10|1544|1543.8|1544|1543.8|1544.4|1544.2|1544|1543.8|3548
1613048240000|2021-02-11 12:57:20|1543.8|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.2|3813
1613048250000|2021-02-11 12:57:30|1543.4|1543.2|1542.8|1542.4|1543.6|1543.4|1542.8|1542.4|22522
1613048260000|2021-02-11 12:57:40|1543|1542.6|1544.2|1543.8|1544.2|1544|1543|1542.6|7501
1613048270000|2021-02-11 12:57:50|1544|1543.6|1544|1543.8|1544|1543.8|1543.6|1543.4|3184
1613048280000|2021-02-11 12:58:00|1544.2|1543.6|1543.6|1543.2|1544.2|1543.8|1543.6|1543.2|2447
1613048290000|2021-02-11 12:58:10|1543.4|1543|1543.4|1543|1543.4|1543.2|1543.2|1543|2638
1613048300000|2021-02-11 12:58:20|1543.2|1542.8|1543.2|1543|1543.2|1543|1543.2|1542.8|0
1613048310000|2021-02-11 12:58:30|1543.4|1542.8|1542.8|1542.4|1543.4|1542.8|1542.6|1542.4|3989
1613048320000|2021-02-11 12:58:40|1542.6|1542.6|1542.6|1542.2|1542.6|1542.6|1542.4|1542.2|827
1613048330000|2021-02-11 12:58:50|1542.8|1542.6|1543|1542.4|1543|1542.6|1542.8|1542.4|1885
1613048340000|2021-02-11 12:59:00|1542.8|1542.6|1542.6|1542.2|1542.8|1542.6|1542.4|1542.2|1276
1613048360000|2021-02-11 12:59:20|1542.4|1542.4|1542.4|1542.2|1542.4|1542.4|1542.4|1542.2|431
1613048370000|2021-02-11 12:59:30|1542.2|1542|1542.6|1542.2|1542.6|1542.4|1542.2|1542|3537
1613048380000|2021-02-11 12:59:40|1542.8|1542.4|1542.6|1542.2|1542.8|1542.6|1542.6|1542.2|730
1613048390000|2021-02-11 12:59:50|1542.8|1542.4|1542.6|1542.2|1542.8|1542.6|1542.6|1542.2|1462
1613048400000|2021-02-11 13:00:00|1542.4|1542.4|1543.2|1543|1543.4|1543|1542.4|1542.4|1278
1613048410000|2021-02-11 13:00:10|1543.4|1543.2|1544.2|1543.8|1544.2|1544|1543.2|1543|3897
1613048420000|2021-02-11 13:00:20|1544.4|1544|1544.2|1543.8|1544.4|1544.2|1544.2|1543.8|1776
1613048430000|2021-02-11 13:00:30|1544.4|1544|1544.8|1544.4|1544.8|1544.6|1544.2|1544|312
1613048440000|2021-02-11 13:00:40|1544.6||1544.6||1544.6||1544.6||0
1613048450000|2021-02-11 13:00:50|1544.8|1544.2|1544.6|1544.2|1544.8|1544.4|1544.2|1544|4399
1613048460000|2021-02-11 13:01:00|1544.8|1544.4|1544.2|1544|1545|1544.6|1544.2|1544|1467
1613048470000|2021-02-11 13:01:10|1544.4|1543.8|1544.2|1544|1544.4|1544|1544.2|1543.8|2189
1613048480000|2021-02-11 13:01:20|1544.4|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544.2|621
1613048490000|2021-02-11 13:01:30|1544.8|1544.6|1545.2|1545|1545.2|1545|1544.8|1544.6|5
1613048500000|2021-02-11 13:01:40|1545.4|1545.2|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|325
1613048510000|2021-02-11 13:01:50|1545.4|1545.2|1544.8|1544.6|1545.4|1545.2|1544.8|1544.6|5502
1613048520000|2021-02-11 13:02:00|1544.6|1544.4|1544.8|1544.4|1544.8|1544.4|1544.6|1544.4|200
1613048530000|2021-02-11 13:02:10|1544.6|1544.6|1544.8|1544.6|1544.8|1544.6|1544.6|1544.6|1305
1613048540000|2021-02-11 13:02:20|1545|1544.8|1545.2|1545|1545.2|1545|1545|1544.6|1445
1613048550000|2021-02-11 13:02:30|1545.4|1544.8|1545|1544.8|1545.6|1545.2|1545|1544.8|19146
1613048560000|2021-02-11 13:02:40|1545.2|1545|1545.2|1545|1545.4|1545|1545|1544.8|600
1613048570000|2021-02-11 13:02:50|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.2|1545|827
1613048580000|2021-02-11 13:03:00|1545.6|1545.4|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|897
1613048590000|2021-02-11 13:03:10|1545.8|1545.4|1545.6|1545.4|1545.8|1545.6|1545.6|1545.4|5361
1613048600000|2021-02-11 13:03:20|1545.8|1545.2|1545.6|1545.2|1545.8|1545.4|1545.4|1545.2|3222
1613048610000|2021-02-11 13:03:30|1545.4|1545.4|1545.4|1545.2|1545.4|1545.4|1545.4|1545.2|356
1613048620000|2021-02-11 13:03:40|1545.6|1545.4|1545.2|1545|1545.6|1545.4|1545.2|1544.8|5996
1613048630000|2021-02-11 13:03:50|1545.4|1545.2|1545.6|1545|1545.6|1545.4|1545.4|1545|1223
1613048640000|2021-02-11 13:04:00||1545.2||1545.2||1545.2||1545|0
1613048650000|2021-02-11 13:04:10|1545.4|1545|1545.4|1545.2|1545.6|1545.4|1545.2|1544.8|3252
1613048660000|2021-02-11 13:04:20|1545.6|1545.4|1546.4|1546.2|1546.4|1546.2|1545.4|1545.2|6108
1613048670000|2021-02-11 13:04:30|1546.6|1546|1546.2|1545.8|1546.8|1546.4|1546.2|1545.8|10381
1613048680000|2021-02-11 13:04:40|1546|1545.6|1545.6|1545.2|1546|1545.6|1545.4|1545.2|5465
1613048690000|2021-02-11 13:04:50|1545.4|1545|1545.4|1545|1545.4|1545|1545.2|1544.8|448
1613048700000|2021-02-11 13:05:00|1545.6|1545.2|1545.8|1545.2|1545.8|1545.2|1545.6|1545.2|0
1613048710000|2021-02-11 13:05:10||1545.4||1545.4||1545.6||1545.4|0
1613048730000|2021-02-11 13:05:30||1545.6||1545.6||1545.6||1545.6|0
1613048740000|2021-02-11 13:05:40|1545.6|1545.4|1545.6|1545.4|1545.8|1545.4|1545.6|1545.2|1176
1613048750000|2021-02-11 13:05:50|1545.8|1545.2|1545.6|1545.2|1545.8|1545.2|1545.6|1545.2|0
1613048760000|2021-02-11 13:06:00|1545.4||1545.6||1545.6||1545.4||0
1613048770000|2021-02-11 13:06:10|1545.4|1545.4|1545.8|1545.6|1546|1545.8|1545.4|1545.4|5492
1613048780000|2021-02-11 13:06:20|1546|1545.8|1546.2|1545.8|1546.4|1546.2|1546|1545.8|2218
1613048790000|2021-02-11 13:06:30|1546|1546|1546.2|1546|1546.4|1546|1546|1546|769
1613048800000|2021-02-11 13:06:40|1546|1545.8|1546.6|1546|1546.6|1546|1546|1545.8|600
1613048810000|2021-02-11 13:06:50|1546.4||1546.4||1546.4||1546.4||0
1613048820000|2021-02-11 13:07:00|1546.6|1546.2|1547|1546.8|1547.4|1547.2|1546.6|1546.2|11933
1613048830000|2021-02-11 13:07:10|1546.8|1546.6|1546.8|1546.6|1547.2|1546.8|1546.8|1546.6|3480
1613048840000|2021-02-11 13:07:20|1546.6|1546.4|1546|1545.8|1546.6|1546.4|1545.8|1545.6|5525
1613048850000|2021-02-11 13:07:30|1546.2|1546|1546.6|1546.2|1546.6|1546.2|1546.2|1546|1780
1613048860000|2021-02-11 13:07:40|1546.8|1546.4|1546.8|1546.6|1546.8|1546.6|1546.8|1546.4|873
1613048870000|2021-02-11 13:07:50|1547|1546.8|1547|1546.6|1547.4|1547|1546.8|1546.4|6140
1613048880000|2021-02-11 13:08:00|1546.8|1546.8|1546.6|1546.2|1546.8|1546.8|1546.4|1546.2|1051
1613048890000|2021-02-11 13:08:10|1546.4||1546.6||1546.6||1546.4||0
1613048900000|2021-02-11 13:08:20|1546.8|1546.4|1546.8|1546.4|1547|1546.8|1546.8|1546.4|2644
1613048910000|2021-02-11 13:08:30|1546.6|1546.2|1546.2|1545.8|1546.6|1546.2|1546|1545.8|2339
1613048920000|2021-02-11 13:08:40|1546||1546.2||1546.2||1546||0
1613048930000|2021-02-11 13:08:50|1546.4|1546|1546.4|1546|1546.4|1546.2|1546.4|1546|0
1613048940000|2021-02-11 13:09:00|1546.2|1545.8|1546|1545.6|1546.2|1545.8|1545.8|1545.6|1947
1613048950000|2021-02-11 13:09:10|1545.8|1545.4|1545.6|1545.2|1545.8|1545.4|1545.6|1545.2|423
1613048960000|2021-02-11 13:09:20||1545.4||1545.4||1545.4||1545.2|0
1613048970000|2021-02-11 13:09:30|1545.8|1545.6|1546|1545.6|1546|1545.8|1545.6|1545.4|3370
1613048980000|2021-02-11 13:09:40|1545.8|1545.8|1545.8|1545.4|1545.8|1545.8|1545.8|1545.4|231
1613049000000|2021-02-11 13:10:00|1546|1545.8|1545.2|1544.8|1546|1545.8|1545|1544.8|5193
1613049020000|2021-02-11 13:10:20|1545|1545|1544.8|1544.6|1545.2|1545|1544.8|1544.4|421
1613049030000|2021-02-11 13:10:30|1545|1544.8|1545|1544.8|1545|1544.8|1544.8|1544.6|948
1613049040000|2021-02-11 13:10:40|1545.2|1545|1545.4|1545|1545.6|1545.2|1545.2|1545|1954
1613049050000|2021-02-11 13:10:50|1545.2|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1545|852
1613049060000|2021-02-11 13:11:00|1545.6|1545.2|1545.2|1545|1545.6|1545.4|1545.2|1544.8|1723
1613049070000|2021-02-11 13:11:10|1545|1544.8|1545|1544.8|1545.2|1545|1545|1544.8|2381
1613049080000|2021-02-11 13:11:20|1544.8|1544.6|1544.8|1544.4|1545|1544.8|1544.8|1544.4|674
1613049090000|2021-02-11 13:11:30|1544.6|1544.2|1544.4|1544.2|1544.6|1544.2|1544.4|1544.2|97
1613049100000|2021-02-11 13:11:40|1544.2|1544|1544.4|1544|1544.4|1544.2|1544.2|1544|3160
1613049110000|2021-02-11 13:11:50|1544.6|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544|1583
1613049120000|2021-02-11 13:12:00|1544.6|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|1816
1613049130000|2021-02-11 13:12:10|1544.6|1544.4|1544.6|1544.4|1544.8|1544.4|1544.6|1544.4|1
1613049140000|2021-02-11 13:12:20|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|0
1613049150000|2021-02-11 13:12:30|1545|1544.8|1545|1544.8|1545|1544.8|1545|1544.8|4179
1613049160000|2021-02-11 13:12:40|1544.8|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.6|3901
1613049170000|2021-02-11 13:12:50|1545.2|1545|1545|1544.8|1545.2|1545|1545|1544.8|200
1613049190000|2021-02-11 13:13:10|1544.8|1544.6|1544.6|1544.2|1544.8|1544.6|1544.6|1544.2|3514
1613049200000|2021-02-11 13:13:20|1544.4|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|878
1613049210000|2021-02-11 13:13:30|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544|577
1613049220000|2021-02-11 13:13:40|1544.2|1544|1544|1543.8|1544.4|1544.2|1543.8|1543.6|3715
1613049230000|2021-02-11 13:13:50|1544.2|1544|1544.4|1544|1544.4|1544|1544|1544|52
1613049240000|2021-02-11 13:14:00|1544.2|1543.8|1544.2|1544|1544.4|1544|1544|1543.8|227
1613049250000|2021-02-11 13:14:10|1544|1543.8|1544|1543.8|1544|1543.8|1544|1543.6|1324
1613049260000|2021-02-11 13:14:20|1543.8|1543.6|1543.4|1543.2|1543.8|1543.6|1543.4|1543|2572
1613049270000|2021-02-11 13:14:30|1543.6||1543.6||1543.6||1543.4||0
1613049290000|2021-02-11 13:14:50|1543.4||1543.4||1543.6||1543.4||432
1613049300000|2021-02-11 13:15:00|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.4|1543.4|1451
1613049310000|2021-02-11 13:15:10|1543.6|1543.4|1543.6|1543.4|1543.6|1543.4|1543.6|1543.2|232
1613049320000|2021-02-11 13:15:20|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1227
1613049330000|2021-02-11 13:15:30|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|0
1613049340000|2021-02-11 13:15:40|1544|1543.8|1544.2|1544|1544.6|1544.2|1544|1543.8|4082
1613049350000|2021-02-11 13:15:50|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.4|1544|200
1613049360000|2021-02-11 13:16:00|1544.6|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|1333
1613049380000|2021-02-11 13:16:20|1544.6|1544.2|1544.8|1544.4|1544.8|1544.4|1544.4|1544.2|1725
1613049390000|2021-02-11 13:16:30|1544.6|1544.2|1544.8|1544.4|1544.8|1544.4|1544.6|1544.2|100
1613049400000|2021-02-11 13:16:40|1544.6|1544.6|1544.8|1544.4|1544.8|1544.6|1544.4|1544.2|2900
1613049420000|2021-02-11 13:17:00|1545|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.6|2508
1613049430000|2021-02-11 13:17:10|1544.8|1544.6|1545|1544.6|1545|1544.6|1544.8|1544.6|0
1613049440000|2021-02-11 13:17:20|1544.8|1544.2|1544.4|1544|1545|1544.2|1544.2|1544|4406
1613049450000|2021-02-11 13:17:30|1544.2|1544.2|1544.2|1544|1544.4|1544.2|1544.2|1544|0
1613049460000|2021-02-11 13:17:40|1544.4|1544.2|1544.2|1544|1544.4|1544.2|1544.2|1544|0
1613049470000|2021-02-11 13:17:50|1544|1543.8|1544|1543.8|1544|1543.8|1543.8|1543.6|2400
1613049480000|2021-02-11 13:18:00|1544.2|1544|1544.6|1544|1544.6|1544.2|1544.2|1544|1820
1613049490000|2021-02-11 13:18:10|1544.4||1544.2||1544.4||1544.2||70
1613049500000|2021-02-11 13:18:20|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|469
1613049510000|2021-02-11 13:18:30|1544.2|1544|1544.2|1544|1544.2|1544|1544.2|1544|2905
1613049520000|2021-02-11 13:18:40|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|549
1613049530000|2021-02-11 13:18:50|1544.2||1544.4||1544.4||1544.2||861
1613049540000|2021-02-11 13:19:00|1544.6|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|820
1613049550000|2021-02-11 13:19:10|1544.6|1544.4|1544.8|1544.6|1545.2|1545|1544.6|1544.4|5051
1613049560000|2021-02-11 13:19:20|1544.6|1544.4|1544.6|1544.2|1544.6|1544.4|1544.6|1544.2|1511
1613049570000|2021-02-11 13:19:30|1544.8|1544.4|1544.6|1544.2|1544.8|1544.6|1544.6|1544.2|348
1613049580000|2021-02-11 13:19:40|1544.4|1544|1544.4|1544|1544.4|1544.2|1544.2|1544|0
1613049590000|2021-02-11 13:19:50|1544.2|1544.2|1544.6|1544.4|1544.8|1544.4|1544.2|1544|8522
1613049600000|2021-02-11 13:20:00|1544.8|1544.2|1544.6|1544.4|1544.8|1544.4|1544.6|1544.2|250
1613049610000|2021-02-11 13:20:10|1544.8||1544.6||1544.8||1544.6||0
1613049620000|2021-02-11 13:20:20|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|0
1613049630000|2021-02-11 13:20:30|1544.8|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|1443
1613049640000|2021-02-11 13:20:40|1544.6|1544.6|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|0
1613049650000|2021-02-11 13:20:50|1544.6|1544.2|1544.4|1544.2|1544.6|1544.2|1544.4|1544.2|2514
1613049660000|2021-02-11 13:21:00|1544.2|1544|1543.6|1543.4|1544.2|1544|1543.6|1543.4|19997
1613049670000|2021-02-11 13:21:10|1543.8|1543.6|1544|1543.6|1544|1543.6|1543.8|1543.6|3235
1613049680000|2021-02-11 13:21:20|1544.4|1544|1544.2|1543.8|1544.4|1544.2|1544.2|1543.8|5724
1613049690000|2021-02-11 13:21:30|1544.4|1544|1543.8|1543.6|1544.4|1544|1543.8|1543.6|827
1613049700000|2021-02-11 13:21:40|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|753
1613049710000|2021-02-11 13:21:50||1543.4||1543.4||1543.4||1543.4|0
1613049720000|2021-02-11 13:22:00|1543.6|1543.6|1543.2|1542.8|1543.6|1543.6|1543|1542.6|3041
1613049730000|2021-02-11 13:22:10|1543|1543|1543|1542.8|1543.2|1543|1543|1542.8|1
1613049740000|2021-02-11 13:22:20|1543.2|1543|1543.2|1543|1543.2|1543|1543|1543|600
1613049750000|2021-02-11 13:22:30|1543.4|1543.2|1543.8|1543.2|1543.8|1543.4|1543.4|1543.2|3720
1613049770000|2021-02-11 13:22:50|1543.6|1543|1543.8|1543.6|1543.8|1543.6|1543.2|1543|2469
1613049780000|2021-02-11 13:23:00||1543.4||1543.4||1543.6||1543.4|441
1613049790000|2021-02-11 13:23:10|1544|1543.6|1543.6|1543.2|1544|1543.6|1543.6|1543.2|3
1613049800000|2021-02-11 13:23:20|1543.8|1543.4|1543.8|1543.6|1544|1543.8|1543.8|1543.4|476
1613049810000|2021-02-11 13:23:30|1544|1543.8|1543.8|1543.6|1544|1543.8|1543.8|1543.6|0
1613049840000|2021-02-11 13:24:00|||||||||374
1613049850000|2021-02-11 13:24:10|1543.6|1543.4|1543|1542.6|1543.6|1543.4|1542.8|1542.6|10934
1613049860000|2021-02-11 13:24:20|1542.8|1542.8|1543|1542.8|1543|1542.8|1542.8|1542.6|1136
1613049870000|2021-02-11 13:24:30|1543.2|1543|1543.4|1543|1543.4|1543.2|1543.2|1543|1560
1613049880000|2021-02-11 13:24:40|1543.2|1542.8|1543|1542.8|1543.2|1542.8|1543|1542.8|0
1613049890000|2021-02-11 13:24:50|1543.2|1543|1543|1542.8|1543.2|1543|1543|1542.6|2000
1613049900000|2021-02-11 13:25:00|||||||||100
1613049910000|2021-02-11 13:25:10|1543.2|1543|1543|1542.8|1543.2|1543|1543|1542.8|278
1613049920000|2021-02-11 13:25:20|1542.8|1542.6|1543.2|1542.8|1543.2|1543|1542.8|1542.6|4302
1613049930000|2021-02-11 13:25:30|1543.6|1543.4|1543.8|1543.4|1543.8|1543.6|1543.6|1543|24434
1613049940000|2021-02-11 13:25:40|1543.6||1543.6||1543.6||1543.6||0
1613049950000|2021-02-11 13:25:50|1543.8|1543.2|1543.6|1543.4|1543.8|1543.6|1543.6|1543.2|11184
1613049970000|2021-02-11 13:26:10|1543.8|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|383
1613049980000|2021-02-11 13:26:20|1543.8|1543.6|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|1340
1613049990000|2021-02-11 13:26:30|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|800
1613050000000|2021-02-11 13:26:40|||||||||200
1613050010000|2021-02-11 13:26:50||1543.4||1543.6||1543.6||1543.4|0
1613050020000|2021-02-11 13:27:00|1544|1543.8|1543.8|1543.6|1544|1543.8|1543.8|1543.6|1540
1613050030000|2021-02-11 13:27:10|1544|1543.8|1544.2|1544|1544.2|1544|1544|1543.6|3872
1613050040000|2021-02-11 13:27:20|1544|1543.8|1544|1543.8|1544.2|1544|1543.8|1543.6|2042
1613050050000|2021-02-11 13:27:30||1543.6||1543.6||1543.6||1543.6|0
1613050060000|2021-02-11 13:27:40|1544.2|1543.8|1543.8|1543.6|1544.2|1543.8|1543.6|1543.4|2336
1613050070000|2021-02-11 13:27:50|1543.6|1543.4|1544|1543.8|1544|1543.8|1543.6|1543.4|1687
1613050080000|2021-02-11 13:28:00|1544.2||1544.2||1544.2||1544||227
1613050090000|2021-02-11 13:28:10|1544||1544||1544.2||1544||965
1613050100000|2021-02-11 13:28:20|1544.2|1544|1544.8|1544.4|1544.8|1544.4|1544.2|1544|4844
1613050110000|2021-02-11 13:28:30|1544.6|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|600
1613050120000|2021-02-11 13:28:40|1544.4|1544.2|1545.2|1545|1545.2|1545|1544.4|1544.2|10850
1613050130000|2021-02-11 13:28:50|1545|1544.8|1545|1544.8|1545|1545|1545|1544.8|3090
1613050140000|2021-02-11 13:29:00|1545.2|1545|1545.6|1545.4|1545.6|1545.4|1545.2|1544.8|4237
1613050150000|2021-02-11 13:29:10|1545.4|1545.2|1544.4|1544.2|1545.6|1545.2|1544.4|1544.2|8531
1613050160000|2021-02-11 13:29:20|1544.6|1544|1544.2|1544|1544.6|1544|1544.2|1543.8|7658
1613050170000|2021-02-11 13:29:30|1544.4|1544.2|1544.4|1544|1544.6|1544.2|1544.4|1544|114
1613050180000|2021-02-11 13:29:40|1544.6|1544.2|1544.8|1544.4|1544.8|1544.4|1544.6|1544.2|413
1613050190000|2021-02-11 13:29:50||1544.2||1544.2||1544.4||1544.2|0
1613050200000|2021-02-11 13:30:00|1544.6|1544|1544|1543.8|1544.6|1544|1543.8|1543.4|5700
1613050210000|2021-02-11 13:30:10|1544.2|1543.6|1543.6|1543.4|1544.2|1543.6|1543.6|1543.2|4
1613050220000|2021-02-11 13:30:20|1543.8|1543.6|1543.8|1543.4|1543.8|1543.6|1543.4|1543|26794
1613050230000|2021-02-11 13:30:30|1544|1543.6|1543.8|1543.4|1544|1543.6|1543.6|1543.4|179
1613050240000|2021-02-11 13:30:40|1544|1543.6|1544|1543.6|1544|1543.8|1543.8|1543.6|235
1613050250000|2021-02-11 13:30:50|1543.8|1543.4|1543.6|1543.2|1543.8|1543.4|1543.4|1543.2|351
1613050260000|2021-02-11 13:31:00|1543.8|1543.4|1544|1543.6|1544|1543.6|1543.8|1543.4|2394
1613050270000|2021-02-11 13:31:10|1544.2|1543.8|1543.8|1543.4|1544.4|1544|1543.8|1543.4|5221
1613050280000|2021-02-11 13:31:20|1544|1543.6|1544|1543.6|1544.2|1543.8|1544|1543.4|277
1613050290000|2021-02-11 13:31:30|1544.2|1543.8|1544|1543.8|1544.2|1543.8|1544|1543.6|0
1613050300000|2021-02-11 13:31:40|1544.2|1544|1544.4|1544|1544.4|1544|1544.2|1544|0
1613050320000|2021-02-11 13:32:00|1544.2|1544.2|1544.6|1544.2|1544.6|1544.4|1544.2|1544.2|1926
1613050330000|2021-02-11 13:32:10|1544.4||1544.4||1544.6||1544.4||26
1613050340000|2021-02-11 13:32:20|1544.6|1544.4|1544.4|1544|1544.6|1544.4|1544.2|1544|1330
1613050350000|2021-02-11 13:32:30||1544.2||1544||1544.2||1544|0
1613050360000|2021-02-11 13:32:40|1544.2||1544.2||1544.2||1544.2||1000
1613050370000|2021-02-11 13:32:50|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.4|1544|228
1613050380000|2021-02-11 13:33:00|1544.2|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|227
1613050390000|2021-02-11 13:33:10|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.4|1544.2|600
1613050400000|2021-02-11 13:33:20|1544.4|1544.4|1544.6|1544.4|1544.6|1544.4|1544.4|1544.4|0
1613050410000|2021-02-11 13:33:30|1544.4|1544.2|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|201
1613050420000|2021-02-11 13:33:40|1544.8|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|5299
1613050430000|2021-02-11 13:33:50|1544.6|1544.4|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|0
1613050440000|2021-02-11 13:34:00||1544.6||1544.6||1544.6||1544.6|0
1613050450000|2021-02-11 13:34:10|1544.6|1544.4|1544.8|1544.6|1545|1544.6|1544.6|1544.4|5973
1613050460000|2021-02-11 13:34:20|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|0
1613050470000|2021-02-11 13:34:30|1544.8|1544.6|1544.8|1544.6|1545|1544.6|1544.8|1544.4|1200
1613050480000|2021-02-11 13:34:40|1544.6|1544.4|1544.8|1544.4|1544.8|1544.6|1544.6|1544.4|1096
1613050490000|2021-02-11 13:34:50|1544.6|1544.2|1544.4|1544.2|1544.8|1544.4|1544.4|1544.2|12243
1613050500000|2021-02-11 13:35:00|1544.6|1544.4|1544.6|1544.4|1544.8|1544.4|1544.4|1544.2|6171
1613050510000|2021-02-11 13:35:10|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.4|1544|0
1613050520000|2021-02-11 13:35:20|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1051
1613050530000|2021-02-11 13:35:30|1544.8|1544.4|1544.8|1544.6|1545|1544.8|1544.8|1544.4|418
1613050540000|2021-02-11 13:35:40|1544.6|1544.4|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|2236
1613050550000|2021-02-11 13:35:50|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|3155
1613050560000|2021-02-11 13:36:00|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|0
1613050570000|2021-02-11 13:36:10|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|0
1613050580000|2021-02-11 13:36:20|1544.8|1544.6|1544.2|1544|1544.8|1544.6|1544.2|1544|7625
1613050590000|2021-02-11 13:36:30|1544.4||1544.2||1544.4||1544.2||0
1613050600000|2021-02-11 13:36:40|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|1487
1613050610000|2021-02-11 13:36:50||1544.2||1544.2||1544.2||1544.2|0
1613050620000|2021-02-11 13:37:00|1544.6|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|660
1613050630000|2021-02-11 13:37:10|1545|1544.8|1545|1544.8|1545|1544.8|1545|1544.6|2296
1613050640000|2021-02-11 13:37:20|1545.2|1545|1545.2|1544.8|1545.2|1545|1544.8|1544.6|3993
1613050650000|2021-02-11 13:37:30|1545.4|1545|1545.4|1545|1545.4|1545|1545.2|1545|0
1613050660000|2021-02-11 13:37:40|1545.2|1544.8|1545|1544.8|1545.4|1544.8|1545|1544.8|2972
1613050670000|2021-02-11 13:37:50|1544.8|1544.6|1544.8|1544.6|1545|1544.8|1544.8|1544.6|1214
1613050680000|2021-02-11 13:38:00|1544.6|1544.4|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|1141
1613050690000|2021-02-11 13:38:10||1544||1544.2||1544.2||1544|0
1613050700000|2021-02-11 13:38:20|1544.2|1544|1544.2|1544|1544.2|1544.2|1544.2|1544|0
1613050710000|2021-02-11 13:38:30|1544|1543.8|1543.4|1543.2|1544|1543.8|1543.2|1543|39296
1613050720000|2021-02-11 13:38:40|1543.6|1543.4|1544|1543.8|1544.2|1544|1543.4|1543.4|14256
1613050730000|2021-02-11 13:38:50|||||||||620
1613050740000|2021-02-11 13:39:00|1543.8|1543.6|1544|1543.8|1544.2|1543.8|1543.8|1543.4|7253
1613050750000|2021-02-11 13:39:10|1543.8|1543.6|1543.8|1543.4|1543.8|1543.6|1543.8|1543.4|0
1613050780000|2021-02-11 13:39:40|1543.6|1543.2|1543.6|1543.4|1543.8|1543.6|1543.6|1543.2|4028
1613050790000|2021-02-11 13:39:50|1543.4|1543.2|1543.2|1542.8|1543.6|1543.2|1543|1542.8|4083
1613050800000|2021-02-11 13:40:00|1543.4|1543|1542.8|1542.6|1543.4|1543.2|1542.8|1542.6|9087
1613050810000|2021-02-11 13:40:10|||||||||200
1613050840000|2021-02-11 13:40:40|1543|1542.8|1543.4|1543|1543.4|1543.2|1543|1542.8|6602
1613050850000|2021-02-11 13:40:50|1543.2|1542.8|1542.8|1542.6|1543.2|1542.8|1542.8|1542.6|1668
1613050860000|2021-02-11 13:41:00|1542.6|1542.4|1542.2|1541.8|1542.6|1542.4|1541.8|1541.6|73648
1613050870000|2021-02-11 13:41:10|1542|1542|1542.2|1541.8|1542.2|1542|1542|1541.8|817
1613050880000|2021-02-11 13:41:20|1542|1542|1542.2|1542|1542.2|1542|1542|1541.8|600
1613050890000|2021-02-11 13:41:30|1542.4|1542.2|1543|1542.6|1543|1542.8|1542.4|1542.2|5744
1613050900000|2021-02-11 13:41:40|1542.8|1542.8|1543.6|1543.4|1543.6|1543.4|1542.4|1542.2|3585
1613050910000|2021-02-11 13:41:50|1543.8|1543.6|1544|1543.8|1544.4|1544.2|1543.6|1543.4|16168
1613050920000|2021-02-11 13:42:00|1544.2|1544|1544.2|1544|1544.4|1544.2|1544.2|1543.8|5830
1613050930000|2021-02-11 13:42:10|1544.4|1544.2|1544.4|1544.2|1544.6|1544.4|1544.2|1544|6030
1613050940000|2021-02-11 13:42:20|1544.2|1544|1543|1542.8|1544.4|1544.2|1543|1542.8|11480
1613050950000|2021-02-11 13:42:30|1543.2|1543|1543.2|1543|1543.2|1543|1543|1542.8|1718
1613050960000|2021-02-11 13:42:40|1543.4|1543.2|1543.6|1543.2|1543.6|1543.4|1543.2|1543|1293
1613050980000|2021-02-11 13:43:00|1543.8|1543.4|1543.6|1543.4|1543.8|1543.6|1543.6|1543.2|600
1613050990000|2021-02-11 13:43:10|1543.8|1543.6|1544|1543.6|1544|1543.6|1543.8|1543.6|367
1613051000000|2021-02-11 13:43:20|1543.8||1543.8||1543.8||1543.8||0
1613051010000|2021-02-11 13:43:30|1543.6|1543.4|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|2753
1613051020000|2021-02-11 13:43:40|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|509
1613051030000|2021-02-11 13:43:50|1543.6|1543.4|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|942
1613051040000|2021-02-11 13:44:00|1543.6||1543.8||1543.8||1543.6||0
1613051050000|2021-02-11 13:44:10|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.6|1543.2|0
1613051060000|2021-02-11 13:44:20|1544|1543.6|1543.8|1543.4|1544.2|1543.8|1543.8|1543.4|2496
1613051070000|2021-02-11 13:44:30|1544|1543.6|1544.4|1544.2|1544.4|1544.2|1544|1543.6|3283
1613051080000|2021-02-11 13:44:40|1544.2|1544|1544.2|1544|1544.2|1544.2|1544.2|1544|886
1613051090000|2021-02-11 13:44:50|1544.4|1544.2|1544.4|1544.2|1544.6|1544.2|1544.4|1544.2|470
1613051100000|2021-02-11 13:45:00|1544.6||1544.4||1544.6||1544.4||0
1613051110000|2021-02-11 13:45:10|1544.6|1544.4|1544.4|1544|1544.8|1544.6|1544.2|1544|7433
1613051120000|2021-02-11 13:45:20||1544.2||1544||1544.2||1544|0
1613051130000|2021-02-11 13:45:30|1544.2|1544.2|1544.2|1544|1544.2|1544.2|1544.2|1544|917
1613051140000|2021-02-11 13:45:40|1544.4|1544.2|1544.6|1544.4|1544.8|1544.6|1544.4|1544|2120
1613051150000|2021-02-11 13:45:50|1544.8||1544.8||1544.8||1544.6||0
1613051160000|2021-02-11 13:46:00|1545|1544.6|1544.8|1544.6|1545|1544.8|1544.8|1544.6|654
1613051170000|2021-02-11 13:46:10|1545|1544.8|1545|1544.6|1545|1544.8|1544.8|1544.6|1468
1613051180000|2021-02-11 13:46:20|1544.8|1544.8|1544.6|1544.2|1545|1544.8|1544.4|1544.2|3026
1613051190000|2021-02-11 13:46:30|1544.8|1544.4|1544.8|1544.4|1545|1544.8|1544.6|1544.4|1357
1613051200000|2021-02-11 13:46:40|1544.4|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|8519
1613051210000|2021-02-11 13:46:50|1544.6|1544.4|1544.8|1544.6|1544.8|1544.6|1544.6|1544.4|535
1613051220000|2021-02-11 13:47:00|1544.6|1544.4|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|1856
1613051230000|2021-02-11 13:47:10|1544.2|1544|1544.6|1544.2|1544.6|1544.2|1544.2|1544|5330
1613051240000|2021-02-11 13:47:20|1544.4|1544|1544.4|1544.2|1544.4|1544.2|1544.4|1544|700
1613051250000|2021-02-11 13:47:30|1544.6|1544.4|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|719
1613051260000|2021-02-11 13:47:40|1544.6|1544.4|1546.6|1546.4|1546.6|1546.4|1544.6|1544.4|6463
1613051270000|2021-02-11 13:47:50|1546.8|1546.6|1547.2|1546.8|1547.4|1547|1546.8|1546.6|2042
1613051280000|2021-02-11 13:48:00|1547.4|1547|1547.4|1547.2|1547.8|1547.4|1547.2|1546.8|2579
1613051290000|2021-02-11 13:48:10|1547.6|1547|1547|1546.8|1547.6|1547|1547|1546.8|3438
1613051300000|2021-02-11 13:48:20|1546.8|1546.6|1547|1546.8|1547.6|1547.4|1546.8|1546.6|9744
1613051310000|2021-02-11 13:48:30|1546.8|1546.6|1546.6|1546.4|1546.8|1546.6|1546.6|1546.2|952
1613051320000|2021-02-11 13:48:40|1546.4|1546.2|1546.2|1546|1546.6|1546.4|1546.2|1546|1671
1613051330000|2021-02-11 13:48:50|||||||||200
1613051340000|2021-02-11 13:49:00|1546|1545.8|1546|1545.6|1546|1545.8|1546|1545.6|0
1613051350000|2021-02-11 13:49:10|1545.8|1545.4|1546|1545.6|1546|1545.8|1545.6|1545.4|2665
1613051360000|2021-02-11 13:49:20|1545.8|1545.8|1545.8|1545.6|1545.8|1545.8|1545.8|1545.6|492
1613051370000|2021-02-11 13:49:30|1546|1545.8|1546|1545.6|1546|1545.8|1545.8|1545.6|1205
1613051380000|2021-02-11 13:49:40|1545.8|1545.4|1545.8|1545.6|1546.2|1546|1545.6|1545.4|2442
1613051390000|2021-02-11 13:49:50|1546|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.6|1389
1613051400000|2021-02-11 13:50:00|1546.4|1546|1546.2|1546|1546.4|1546.2|1546.2|1545.8|3495
1613051410000|2021-02-11 13:50:10|1546.4|1546.2|1546.2|1546|1546.4|1546.2|1546.2|1546|1304
1613051420000|2021-02-11 13:50:20|||||||||20
1613051430000|2021-02-11 13:50:30|1546|1545.8|1546|1545.8|1546.2|1546|1546|1545.8|227
1613051440000|2021-02-11 13:50:40|1546.2|1546|1545.4|1545.2|1546.2|1546|1545.2|1545|1459
1613051450000|2021-02-11 13:50:50|1545.6||1545.8||1545.8||1545.6||0
1613051460000|2021-02-11 13:51:00|1546|1545.4|1545.8|1545.4|1546|1545.8|1545.8|1545.4|804
1613051470000|2021-02-11 13:51:10|1546|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.6|0
1613051480000|2021-02-11 13:51:20|1546.2|1545.8|1545.8|1545.6|1546.2|1546|1545.8|1545.6|3943
1613051490000|2021-02-11 13:51:30|||||||||30
1613051500000|2021-02-11 13:51:40|1546|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.8|200
1613051510000|2021-02-11 13:51:50|1546.4|1546|1546.4|1546.2|1546.4|1546.2|1546.4|1546|0
1613051520000|2021-02-11 13:52:00|1546.2|1546|1546.4|1546.2|1547|1546.8|1546.2|1546|7315
1613051530000|2021-02-11 13:52:10|1546.6|1546.4|1546.6|1546.2|1546.6|1546.4|1546.4|1546|6000
1613051540000|2021-02-11 13:52:20|1546.4|1546.4|1546.8|1546.4|1546.8|1546.6|1546.4|1546.2|2586
1613051550000|2021-02-11 13:52:30|1546.6|1546.6|1546.6|1546.4|1546.8|1546.6|1546.6|1546.4|3796
1613051560000|2021-02-11 13:52:40|1546.4|1546.2|1546.6|1546.2|1546.8|1546.6|1546.2|1546|2536
1613051570000|2021-02-11 13:52:50|1546.8|1546.4|1546|1545.8|1547|1546.8|1546|1545.8|26577
1613051580000|2021-02-11 13:53:00|1545.8|1545.6|1546|1545.6|1546.2|1546|1545.8|1545.6|3093
1613051590000|2021-02-11 13:53:10|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546|1545.8|582
1613051600000|2021-02-11 13:53:20|1546|1546|1546|1545.8|1546.2|1546|1546|1545.8|124
1613051610000|2021-02-11 13:53:30|1545.8|1545.6|1545.8|1545.4|1545.8|1545.6|1545.6|1545.4|9827
1613051620000|2021-02-11 13:53:40|1545.6|1545.2|1545.6|1545.4|1546|1545.6|1545.4|1545.2|5044
1613051630000|2021-02-11 13:53:50|1545.4|1545.2|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|793
1613051640000|2021-02-11 13:54:00|1545.4|1545.4|1545.6|1545.4|1545.6|1545.4|1545.4|1545.2|1294
1613051650000|2021-02-11 13:54:10|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.4|1545|549
1613051660000|2021-02-11 13:54:20|1545.6|1545.4|1544.8|1544.6|1545.6|1545.4|1544.8|1544.6|1251
1613051670000|2021-02-11 13:54:30||1544.4||1544.4||1544.6||1544.4|916
1613051680000|2021-02-11 13:54:40|1545|1544.6|1545|1544.8|1545|1544.8|1544.8|1544.6|2310
1613051690000|2021-02-11 13:54:50|1544.8|1544.6|1544.8|1544.6|1545|1544.6|1544.8|1544.6|1550
1613051700000|2021-02-11 13:55:00|1545|1544.8|1545.2|1544.8|1545.4|1545|1545|1544.8|2282
1613051710000|2021-02-11 13:55:10|1545.4|1545|1545.2|1544.8|1545.4|1545.2|1545.2|1544.8|5018
1613051730000|2021-02-11 13:55:30|1545|1544.6|1544.8|1544.6|1545|1544.6|1544.8|1544.6|55
1613051740000|2021-02-11 13:55:40|1545|1544.8|1545|1544.8|1545|1544.8|1545|1544.6|1594
1613051750000|2021-02-11 13:55:50|1545.2|1545|1545.2|1545|1545.4|1545|1545|1544.8|1400
1613051760000|2021-02-11 13:56:00|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|202
1613051770000|2021-02-11 13:56:10|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|1018
1613051780000|2021-02-11 13:56:20|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.4|1545|53
1613051790000|2021-02-11 13:56:30|1545.2|1545.2|1545.6|1545.4|1545.6|1545.4|1545.2|1545|1998
1613051800000|2021-02-11 13:56:40|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545.2|1545|1009
1613051810000|2021-02-11 13:56:50|1545|1544.8|1544.6|1544.4|1545|1544.8|1544.6|1544.4|6805
1613051820000|2021-02-11 13:57:00|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|1014
1613051830000|2021-02-11 13:57:10|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544|666
1613051840000|2021-02-11 13:57:20|1544.6|1544.4|1544.2|1543.8|1544.6|1544.4|1544|1543.6|2267
1613051850000|2021-02-11 13:57:30|1544.4|1544|1544.4|1543.8|1544.4|1544.2|1544.4|1543.8|1600
1613051870000|2021-02-11 13:57:50|1544.2|1544|1544.4|1544.2|1544.6|1544.4|1544|1543.8|6055
1613051880000|2021-02-11 13:58:00||1544||1544||1544||1544|0
1613051890000|2021-02-11 13:58:10|1544.6|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|624
1613051900000|2021-02-11 13:58:20|1544.6|1544|1544.8|1544.6|1545|1544.8|1544.6|1544|2930
1613051910000|2021-02-11 13:58:30|1545|1544.8|1545.2|1544.8|1545.2|1545|1545|1544.8|5917
1613051920000|2021-02-11 13:58:40|1545|1544.6|1544.8|1544.4|1545.2|1544.6|1544.8|1544.4|800
1613051930000|2021-02-11 13:58:50|1545|1544.6|1545.2|1544.8|1545.2|1545|1545|1544.6|689
1613051940000|2021-02-11 13:59:00|1545|1545|1545.2|1545|1545.4|1545.2|1545|1545|1462
1613051950000|2021-02-11 13:59:10|1545.4|1545.2|1544.8|1544.6|1545.4|1545.2|1544.8|1544.6|2506
1613051960000|2021-02-11 13:59:20|1545|1544.8|1545.2|1544.8|1545.2|1545|1544.8|1544.6|2019
1613051970000|2021-02-11 13:59:30|1545|1545|1545.2|1544.8|1545.2|1545|1545|1544.8|0
1613051980000|2021-02-11 13:59:40|1545|1545|1545.2|1545|1545.2|1545|1545|1545|227
1613051990000|2021-02-11 13:59:50|1545.4|1545.2|1545.4|1545.2|1545.6|1545.4|1545.4|1545.2|1411
1613052000000|2021-02-11 14:00:00|1545.6|1545.4|1545.4|1545.2|1545.8|1545.6|1545.2|1545|9475
1613052010000|2021-02-11 14:00:10|1545.6|1545.4|1545.4|1545.2|1545.8|1545.4|1545.4|1545.2|7560
1613052020000|2021-02-11 14:00:20|1545.6|1545.4|1545.6|1545.4|1545.8|1545.6|1545.4|1545.2|1896
1613052030000|2021-02-11 14:00:30|1545.8|1545.2|1545.2|1544.8|1546|1545.8|1545.2|1544.8|8276
1613052040000|2021-02-11 14:00:40|1545.4|1545|1545.4|1545.2|1545.4|1545.2|1545.2|1545|2003
1613052060000|2021-02-11 14:01:00|1545.6|1545.4|1545.6|1545.4|1545.8|1545.4|1545.6|1545.2|440
1613052070000|2021-02-11 14:01:10|1545.4|1545.2|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|1588
1613052080000|2021-02-11 14:01:20|1545.4|1545.4|1545.6|1545.4|1545.8|1545.6|1545.4|1545.2|4561
1613052090000|2021-02-11 14:01:30|1545.4|1545.2|1545|1544.8|1545.4|1545.2|1545|1544.8|3433
1613052100000|2021-02-11 14:01:40|1545.2|1545|1545.6|1545.4|1545.6|1545.4|1545.2|1545|2035
1613052110000|2021-02-11 14:01:50|1545.4|1545.2|1545.2|1545|1545.6|1545.4|1545.2|1545|0
1613052120000|2021-02-11 14:02:00|1545|1544.8|1545|1544.8|1545|1544.8|1545|1544.8|11316
1613052130000|2021-02-11 14:02:10|1545.2|1545|1545.6|1545.4|1545.6|1545.4|1545|1544.8|11866
1613052150000|2021-02-11 14:02:30|1545.8|1545.6|1545.6|1545.2|1545.8|1545.6|1545.6|1545.2|4757
1613052160000|2021-02-11 14:02:40|1545.4|1545.4|1545.4|1545.2|1545.4|1545.4|1545.4|1545.2|0
1613052180000|2021-02-11 14:03:00|1545.2|1545|1545.6|1545.2|1545.6|1545.4|1544.8|1544.4|11042
1613052190000|2021-02-11 14:03:10|1545.4|1545|1545.2|1545|1545.4|1545|1545|1544.6|6811
1613052210000|2021-02-11 14:03:30|1545.4|1545.2|1545.4|1545.2|1545.6|1545.4|1545.4|1545|5950
1613052220000|2021-02-11 14:03:40|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|0
1613052230000|2021-02-11 14:03:50|1545.8|1545.6|1545.6|1545.4|1546|1545.8|1545.6|1545.4|2952
1613052240000|2021-02-11 14:04:00|1545.4|1545.2|1545.6|1545.4|1545.6|1545.4|1545.4|1545|3148
1613052250000|2021-02-11 14:04:10|1545.8|1545.6|1545.8|1545.6|1546|1545.6|1545.8|1545.6|1309
1613052260000|2021-02-11 14:04:20|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|268
1613052270000|2021-02-11 14:04:30|1545.8|1545.6|1546|1545.6|1546|1545.8|1545.6|1545.4|1164
1613052280000|2021-02-11 14:04:40|1545.8|1545.4|1545.6|1545.4|1546|1545.6|1545.6|1545.4|3120
1613052290000|2021-02-11 14:04:50|1545.4|1545.2|1545.6|1545.2|1545.6|1545.2|1545.4|1545.2|1000
1613052300000|2021-02-11 14:05:00|1545.4|1545.4|1545.6|1545.2|1545.6|1545.4|1545.4|1545.2|1160
1613052310000|2021-02-11 14:05:10|1545.4|1545.4|1545.8|1545.4|1545.8|1545.4|1545.4|1545.2|0
1613052320000|2021-02-11 14:05:20|1545.6|1545.6|1545.6|1545.4|1545.6|1545.6|1545.6|1545.4|2129
1613052330000|2021-02-11 14:05:30|1545.8|1545.6|1545.8|1545.6|1545.8|1545.6|1545.6|1545.4|6001
1613052340000|2021-02-11 14:05:40|1546|1545.8|1545.8|1545.6|1546.2|1546|1545.8|1545.6|21721
1613052350000|2021-02-11 14:05:50|1546|1545.8|1546|1545.6|1546|1545.8|1545.8|1545.6|943
1613052360000|2021-02-11 14:06:00|1545.8|1545.4|1545.8|1545.4|1546|1545.8|1545.6|1545.4|12126
1613052370000|2021-02-11 14:06:10||1545.6||1545.6||1545.6||1545.6|0
1613052380000|2021-02-11 14:06:20||1545.4||1545.4||1545.6||1545.4|301
1613052390000|2021-02-11 14:06:30|1546|1545.6|1545.6|1545.2|1546|1545.6|1545.4|1545.2|7860
1613052400000|2021-02-11 14:06:40|1545.8|1545.4|1546|1545.6|1546|1545.6|1545.6|1545.4|3553
1613052410000|2021-02-11 14:06:50|1545.8||1545.8||1546||1545.8||875
1613052420000|2021-02-11 14:07:00|1545.6|1545.4|1545.6|1545.2|1545.6|1545.4|1545.6|1545.2|693
1613052430000|2021-02-11 14:07:10|1545.4|1545.4|1545.4|1545|1545.6|1545.4|1545.4|1545|2924
1613052440000|2021-02-11 14:07:20|1545.2|1545.2|1546|1545.4|1546|1545.4|1545.2|1545|2341
1613052450000|2021-02-11 14:07:30|1546.2|1545.6|1546.2|1546|1546.4|1546.2|1546|1545.6|4596
1613052460000|2021-02-11 14:07:40|1546.4|1546.2|1546.6|1546.2|1546.6|1546.2|1546.4|1546.2|595
1613052470000|2021-02-11 14:07:50|1546.4||1546.6||1546.6||1546.4||1077
1613052480000|2021-02-11 14:08:00|1546.4||1546.4||1546.6||1546.4||0
1613052490000|2021-02-11 14:08:10|1546.2|1546|1546.2|1546|1546.2|1546|1546.2|1546|640
1613052500000|2021-02-11 14:08:20|1546|1545.8|1546|1545.8|1546|1545.8|1546|1545.8|1548
1613052510000|2021-02-11 14:08:30|1545.8|1545.6|1545.4|1545|1545.8|1545.6|1545.2|1545|4780
1613052520000|2021-02-11 14:08:40|1545.2|1545.2|1545.4|1545.2|1545.4|1545.2|1545.2|1545|670
1613052530000|2021-02-11 14:08:50|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.6|1545.2|1332
1613052550000|2021-02-11 14:09:10|||||||||1448
1613052560000|2021-02-11 14:09:20|1545.8||1545.6||1545.8||1545.6||3389
1613052570000|2021-02-11 14:09:30|1545.8|1545.6|1546|1545.6|1546|1545.8|1545.8|1545.6|1464
1613052580000|2021-02-11 14:09:40|1545.8|1545.4|1545.6|1545.4|1545.8|1545.4|1545.6|1545.4|582
1613052590000|2021-02-11 14:09:50|1545.4|1545.2|1545.2|1545|1545.4|1545.2|1545|1544.8|5791
1613052600000|2021-02-11 14:10:00|1545.4|1544.8|1545|1544.8|1545.4|1545.2|1545|1544.8|2951
1613052610000|2021-02-11 14:10:10|1545.2|1545|1545.4|1545.2|1545.4|1545.2|1545.2|1545|2989
1613052630000|2021-02-11 14:10:30|1545.6|1545.4|1545.6|1545.4|1545.6|1545.4|1545.6|1545.2|1077
1613052640000|2021-02-11 14:10:40|1545.8|1545.6|1546.2|1545.8|1546.2|1545.8|1545.8|1545.4|2237
1613052650000|2021-02-11 14:10:50|1546||1546||1546||1546||0
1613052660000|2021-02-11 14:11:00|1545.8|1545.6|1545.6|1545.4|1546|1545.6|1545.6|1545.4|4823
1613052670000|2021-02-11 14:11:10|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|0
1613052680000|2021-02-11 14:11:20|1545.2|1545|1545.2|1545|1545.2|1545|1545.2|1545|849
1613052690000|2021-02-11 14:11:30|1545.4|1545.2|1545.4|1545.2|1545.6|1545.2|1545.4|1545.2|1099
1613052710000|2021-02-11 14:11:50|1545.2|1545|1545.2|1545|1545.4|1545.2|1545.2|1545|2173
1613052720000|2021-02-11 14:12:00|1545.4|1545.2|1545.2|1545|1545.6|1545.2|1545.2|1545|4054
1613052730000|2021-02-11 14:12:10|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1545.4|1545.2|1028
1613052740000|2021-02-11 14:12:20|1545.2|1545|1545.2|1545|1545.2|1545|1545.2|1545|3475
1613052750000|2021-02-11 14:12:30|1545.4|1545.2|1545.2|1545|1545.6|1545.4|1545.2|1545|3435
1613052760000|2021-02-11 14:12:40|1545.4|1545.2|1545.4|1545.2|1545.6|1545.2|1545.4|1545|1229
1613052770000|2021-02-11 14:12:50|1545.2|1545|1545.6|1545.4|1545.6|1545.4|1545.2|1545|2444
1613052780000|2021-02-11 14:13:00|1545.8|1545.2|1545.8|1545.6|1546|1545.6|1545.8|1545.2|837
1613052790000|2021-02-11 14:13:10|1545.6|1545.4|1545.6|1545.4|1545.8|1545.4|1545.6|1545.4|727
1613052800000|2021-02-11 14:13:20|1545.8|1545.6|1546|1545.8|1546.2|1546|1545.8|1545.6|800
1613052810000|2021-02-11 14:13:30|1545.8|1545.6|1546|1545.8|1546.2|1545.8|1545.8|1545.6|600
1613052820000|2021-02-11 14:13:40||1545.6||1545.8||1545.8||1545.6|666
1613052840000|2021-02-11 14:14:00|1545.8|1545.6|1545.8|1545.6|1546|1545.6|1545.8|1545.6|1068
1613052850000|2021-02-11 14:14:10|1545.6|1545.4|1545.4|1545|1545.6|1545.4|1545.2|1545|5727
1613052860000|2021-02-11 14:14:20|1545.2|1545.2|1545|1544.8|1545.2|1545.2|1545|1544.8|2224
1613052870000|2021-02-11 14:14:30|1545.2|1545|1545.2|1544.8|1545.2|1545|1545|1544.8|0
1613052880000|2021-02-11 14:14:40|1545|1544.6|1544.4|1544|1545|1544.6|1544.2|1544|2367
1613052890000|2021-02-11 14:14:50|1544.2|1543.8|1544.2|1544|1544.2|1544|1543.6|1543.4|4729
1613052900000|2021-02-11 14:15:00|1544|1543.8|1544|1543.6|1544.2|1544|1543.8|1543.6|250
1613052910000|2021-02-11 14:15:10|1544.2|1543.8|1544.2|1543.8|1544.4|1544.2|1544.2|1543.6|2817
1613052920000|2021-02-11 14:15:20||1544||1544||1544||1544|0
1613052930000|2021-02-11 14:15:30|1544.4|1544.2|1544.4|1544|1544.4|1544.2|1544.2|1544|652
1613052940000|2021-02-11 14:15:40|1544.2|1543.8|1543.6|1543.2|1544.2|1543.8|1543.6|1543.2|1100
1613052950000|2021-02-11 14:15:50|1543.4|1543|1543.4|1543|1543.4|1543.2|1543.4|1543|19
1613052960000|2021-02-11 14:16:00|1543.2|1543.2|1542.8|1542.4|1543.2|1543.2|1542.6|1542.4|2196
1613052970000|2021-02-11 14:16:10|1542.6|1542.6|1542.4|1542.2|1542.8|1542.6|1542.4|1542.2|790
1613052980000|2021-02-11 14:16:20|1542.6|1542.4|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|0
1613052990000|2021-02-11 14:16:30|1542.4|1542.2|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|472
1613053000000|2021-02-11 14:16:40|1542.2|1542|1541.8|1541.6|1542.4|1542.2|1541.8|1541.6|5382
1613053010000|2021-02-11 14:16:50|1542|1541.8|1541.8|1541.6|1542|1541.8|1541.8|1541.6|1451
1613053020000|2021-02-11 14:17:00|1542|1541.8|1541.8|1541.6|1542|1541.8|1541.8|1541.6|1465
1613053030000|2021-02-11 14:17:10|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|1854
1613053040000|2021-02-11 14:17:20|1541.6|1541.2|1541.6|1541.2|1541.6|1541.4|1541.6|1541.2|36
1613053050000|2021-02-11 14:17:30|1541.4|1541.4|1542|1541.8|1542|1541.8|1541.4|1541.2|645
1613053060000|2021-02-11 14:17:40|1542.2|1542|1542.6|1542.4|1542.8|1542.4|1542.2|1542|3932
1613053070000|2021-02-11 14:17:50|1542.8|1542.2|1542.6|1542.4|1542.8|1542.4|1542.6|1542.2|87
1613053080000|2021-02-11 14:18:00|1542.8|1542.6|1542.6|1542.4|1542.8|1542.6|1542.6|1542.4|2339
1613053090000|2021-02-11 14:18:10|1542.8|1542.6|1542.6|1542.4|1542.8|1542.6|1542.6|1542.4|627
1613053100000|2021-02-11 14:18:20|1542.8|1542.6|1542.8|1542.6|1543.2|1543|1542.8|1542.6|2057
1613053110000|2021-02-11 14:18:30|1543|1542.8|1543.2|1543|1543.2|1543|1543|1542.8|387
1613053120000|2021-02-11 14:18:40|1543.4|1543.2|1543.4|1543|1543.6|1543.4|1543.4|1543|2263
1613053130000|2021-02-11 14:18:50|1543.6|1543.2|1543.6|1543.4|1543.6|1543.4|1543.6|1543.2|410
1613053140000|2021-02-11 14:19:00|1543.4|1543.2|1542.8|1542.6|1543.4|1543.2|1542.8|1542.6|4440
1613053150000|2021-02-11 14:19:10||1542.4||1542.6||1542.6||1542.4|0
1613053160000|2021-02-11 14:19:20|1542.6|1542.4|1542.6|1542.2|1542.8|1542.4|1542.6|1542.2|0
1613053170000|2021-02-11 14:19:30||1542.4||1542.4||1542.4||1542.2|1125
1613053190000|2021-02-11 14:19:50|1542.4|1542.2|1542.4|1542|1542.4|1542.2|1542.2|1542|938
1613053200000|2021-02-11 14:20:00|1542.2|1542.2|1542.4|1542|1542.4|1542.2|1542.2|1542|2291
1613053210000|2021-02-11 14:20:10|1542|1541.8|1542|1541.8|1542|1541.8|1542|1541.8|19
1613053220000|2021-02-11 14:20:20|1542.2|1542|1542|1541.8|1542.2|1542|1542|1541.8|0
1613053230000|2021-02-11 14:20:30|1542.2|1542|1542.4|1542|1542.4|1542|1542.2|1542|1093
1613053240000|2021-02-11 14:20:40|1542.2||1542.4||1542.4||1542.2||0
1613053250000|2021-02-11 14:20:50|||||||||600
1613053260000|2021-02-11 14:21:00|1542.2|1541.8|1542|1541.8|1542.2|1541.8|1542|1541.8|208
1613053270000|2021-02-11 14:21:10|1542.2|1542|1542.2|1542|1542.4|1542|1541.8|1541.6|5919
1613053280000|2021-02-11 14:21:20|1542.4|1541.8|1542.2|1542|1542.4|1542.2|1542.2|1541.8|3558
1613053300000|2021-02-11 14:21:40|||||||||2123
1613053310000|2021-02-11 14:21:50|1542|1541.8|1542|1541.8|1542.2|1542|1542|1541.8|6539
1613053320000|2021-02-11 14:22:00|1542.2|1542|1542.4|1542|1542.4|1542.2|1542.2|1541.8|1612
1613053330000|2021-02-11 14:22:10|1542.6|1542.2|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|1738
1613053340000|2021-02-11 14:22:20|1542.6|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|430
1613053350000|2021-02-11 14:22:30|1542.6|1542.4|1543.2|1543|1543.4|1543.2|1542.6|1542.4|6217
1613053360000|2021-02-11 14:22:40|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543.2|1542.8|709
1613053370000|2021-02-11 14:22:50|1543.4|1542.8|1543.4|1543.2|1543.4|1543.2|1543.4|1542.8|0
1613053380000|2021-02-11 14:23:00|1543.6|1543.4|1543.2|1543|1543.6|1543.4|1543.2|1543|3703
1613053390000|2021-02-11 14:23:10|1543.4||1543.2||1543.4||1543.2||664
1613053400000|2021-02-11 14:23:20|1543.4|1543.2|1543.6|1543.2|1543.6|1543.2|1543.2|1543|568
1613053410000|2021-02-11 14:23:30|1543.4|1543|1542.8|1542.4|1543.4|1543|1542.8|1542.4|6671
1613053420000|2021-02-11 14:23:40|1543|1542.6|1543|1542.8|1543|1542.8|1542.8|1542.6|2005
1613053430000|2021-02-11 14:23:50|1543.2|1543|1543.2|1542.8|1543.2|1543|1543.2|1542.8|1378
1613053440000|2021-02-11 14:24:00|1543|1542.6|1542.8|1542.6|1543|1542.6|1542.8|1542.6|237
1613053450000|2021-02-11 14:24:10|1543||1542.8||1543||1542.8||1276
1613053460000|2021-02-11 14:24:20|1543|1542.8|1543.4|1543|1543.4|1543|1543|1542.8|1754
1613053470000|2021-02-11 14:24:30|1543.2|1542.8|1543|1542.8|1543.2|1543|1542.8|1542.6|1909
1613053480000|2021-02-11 14:24:40|1542.8|1542.6|1543.4|1543|1543.4|1543|1542.8|1542.6|1574
1613053490000|2021-02-11 14:24:50|1543.2|1542.8|1543|1542.8|1543.2|1543|1543|1542.8|375
1613053500000|2021-02-11 14:25:00|1543.2|1543|1543.6|1543.4|1543.6|1543.4|1543|1543|2356
1613053510000|2021-02-11 14:25:10|1543.8|1543.2|1544|1543.8|1544.2|1544|1543.6|1543.2|6013
1613053520000|2021-02-11 14:25:20|1544.2|1544|1544.4|1544|1544.4|1544.2|1544.2|1543.8|1426
1613053530000|2021-02-11 14:25:30|1544.2||1544.2||1544.4||1544.2||0
1613053540000|2021-02-11 14:25:40|1544.4||1544.2||1544.4||1544.2||0
1613053550000|2021-02-11 14:25:50|1544|1543.8|1544|1543.8|1544|1543.8|1544|1543.8|1506
1613053560000|2021-02-11 14:26:00|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|3694
1613053570000|2021-02-11 14:26:10|1543.8|1543.6|1543.8|1543.4|1543.8|1543.8|1543.6|1543.4|1765
1613053580000|2021-02-11 14:26:20|1543.6|1543.6|1544.4|1544.2|1544.6|1544.4|1543.6|1543.6|2821
1613053590000|2021-02-11 14:26:30|1544.6|1544.4|1544.6|1544.2|1544.6|1544.4|1544.4|1544.2|200
1613053600000|2021-02-11 14:26:40||1544.4||1544.4||1544.4||1544.4|0
1613053610000|2021-02-11 14:26:50|1544.4|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|900
1613053620000|2021-02-11 14:27:00|1544.2|1544|1544.2|1543.8|1544.2|1544|1544|1543.8|1132
1613053630000|2021-02-11 14:27:10|1544|1543.6|1543.6|1543.4|1544.2|1543.6|1543.6|1543.4|854
1613053640000|2021-02-11 14:27:20|1543.8|1543.2|1543.2|1542.8|1543.8|1543.2|1543|1542.8|2306
1613053650000|2021-02-11 14:27:30|1543.4|1543|1543.2|1542.8|1543.4|1543|1543|1542.8|2452
1613053660000|2021-02-11 14:27:40||1543||1543||1543||1543|0
1613053670000|2021-02-11 14:27:50|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|1543.4|1543.2|354
1613053680000|2021-02-11 14:28:00|1543.6|1543.4|1543.4|1543.2|1543.8|1543.4|1543.4|1543.2|1961
1613053690000|2021-02-11 14:28:10|1543.6|1543.4|1543|1542.8|1543.6|1543.4|1543|1542.8|1768
1613053700000|2021-02-11 14:28:20|1542.8|1542.6|1542.6|1542.4|1542.8|1542.6|1542.6|1542.4|2939
1613053710000|2021-02-11 14:28:30|1542.4|1542.2|1542.4|1542|1542.6|1542.2|1542.4|1542|4249
1613053720000|2021-02-11 14:28:40|1542.2|1542.2|1542.2|1542|1542.2|1542.2|1542.2|1542|950
1613053730000|2021-02-11 14:28:50|1542|1541.8|1541.8|1541.4|1542|1541.8|1541.6|1541.2|27122
1613053740000|2021-02-11 14:29:00|1541.6|1541.6|1541.8|1541.6|1541.8|1541.6|1541.6|1541.4|0
1613053750000|2021-02-11 14:29:10|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|444
1613053760000|2021-02-11 14:29:20|1541.6|1541.6|1541.6|1541.4|1541.8|1541.6|1541.6|1541.4|0
1613053770000|2021-02-11 14:29:30|1541.4|1541.2|1542|1541.8|1542|1541.8|1541.4|1541|9431
1613053780000|2021-02-11 14:29:40|1541.8|1541.6|1541.8|1541.4|1541.8|1541.6|1541.4|1541.2|11126
1613053790000|2021-02-11 14:29:50|1541.6|1541.2|1542.6|1542.4|1542.8|1542.4|1541.4|1541|24390
1613053800000|2021-02-11 14:30:00|1542.8|1542.6|1539.6|1539.4|1543.4|1543|1539.6|1539.4|123541
1613053810000|2021-02-11 14:30:10|1539.4|1539.2|1542|1541.8|1542|1541.8|1539.4|1539.2|57054
1613053820000|2021-02-11 14:30:20|1541.8|1541.6|1543.6|1543.2|1543.6|1543.2|1541.4|1541.2|10486
1613053830000|2021-02-11 14:30:30|1543.4|1543|1543.8|1543.2|1544.4|1544.2|1543|1542.8|10435
1613053840000|2021-02-11 14:30:40|1543.6|1543|1543.8|1543.6|1544|1543.8|1542.8|1542.6|12510
1613053850000|2021-02-11 14:30:50|1544|1543.4|1543.8|1543.4|1544.2|1543.6|1543.4|1543|3047
1613053860000|2021-02-11 14:31:00|1543.6|1543.2|1542.2|1541.8|1543.6|1543.2|1541.6|1541.4|6493
1613053870000|2021-02-11 14:31:10|1542|1542|1541.2|1540.8|1542.2|1542|1541|1540.6|23303
1613053880000|2021-02-11 14:31:20|1541.4|1541|1541.6|1541.4|1541.8|1541.6|1541.2|1541|3792
1613053890000|2021-02-11 14:31:30|1541.4|1541.2|1541|1540.6|1541.6|1541.4|1540.4|1540.2|7176
1613053900000|2021-02-11 14:31:40|1540.8|1540.4|1540.4|1540|1540.8|1540.6|1540.2|1540|1992
1613053910000|2021-02-11 14:31:50|1540.2|1540.2|1540.4|1540|1540.6|1540.2|1540.2|1540|1834
1613053920000|2021-02-11 14:32:00|1540.2|1539.8|1540|1539.6|1540.2|1540|1539.8|1539.4|4935
1613053930000|2021-02-11 14:32:10|1540.2|1539.8|1540|1539.6|1541|1540.8|1539.8|1539.4|5294
1613053940000|2021-02-11 14:32:20|1540.2|1539.8|1539.8|1539.4|1540.4|1540|1539.6|1539.2|6097
1613053950000|2021-02-11 14:32:30|1539.6|1539.2|1538.6|1538.4|1539.6|1539.4|1538.6|1538.2|54306
1613053960000|2021-02-11 14:32:40|1538.4|1538.2|1537.4|1537|1538.8|1538.6|1537.2|1537|13717
1613053970000|2021-02-11 14:32:50|1537.2|1536.8|1538|1537.6|1538|1537.8|1536.6|1536.4|5984
1613053980000|2021-02-11 14:33:00|1537.8|1537.8|1539|1538.6|1539|1538.6|1537.8|1537.8|2695
1613053990000|2021-02-11 14:33:10|1538.8|1538.8|1539.2|1539|1539.8|1539.4|1538.8|1538.4|904
1613054000000|2021-02-11 14:33:20|1539.4|1539.2|1539.6|1539.2|1540|1539.6|1539.2|1539|1808
1613054010000|2021-02-11 14:33:30|1539.4|1539.4|1540|1539.6|1540.2|1540|1539.4|1539.2|2121
1613054020000|2021-02-11 14:33:40|1540.2|1539.8|1540.8|1540.4|1540.8|1540.6|1539.8|1539.6|1850
1613054030000|2021-02-11 14:33:50|1540.6|1540.2|1539.6|1539.4|1540.8|1540.2|1539.2|1539|4098
1613054040000|2021-02-11 14:34:00|1539.4|1539.2|1539.6|1539|1539.6|1539.2|1539|1538.6|234
1613054050000|2021-02-11 14:34:10|1539.4|1538.8|1540.6|1540.2|1540.8|1540.4|1539.2|1538.8|894
1613054060000|2021-02-11 14:34:20|1540.8|1540.4|1540.2|1539.8|1541|1540.6|1540|1539.8|12113
1613054070000|2021-02-11 14:34:30|1540|1540|1541|1540.8|1541.6|1541.2|1540|1539.8|4442
1613054080000|2021-02-11 14:34:40|1541.2|1541|1541.2|1540.8|1542|1541.6|1540.8|1540.6|7332
1613054090000|2021-02-11 14:34:50|1541|1540.6|1541.2|1540.6|1541.6|1541.2|1541|1540.6|5564
1613054100000|2021-02-11 14:35:00|1541|1540.8|1541.4|1541|1541.8|1541.6|1540.6|1540.4|8961
1613054110000|2021-02-11 14:35:10|1541.2|1540.8|1541|1540.8|1541.4|1541|1540.4|1540|8456
1613054120000|2021-02-11 14:35:20|1541.2|1541|1540.2|1539.8|1541.4|1541.2|1540|1539.6|4895
1613054130000|2021-02-11 14:35:30|1540|1540|1539.4|1538.8|1540.4|1540.2|1539|1538.6|3046
1613054140000|2021-02-11 14:35:40|1539.2|1538.6|1539.2|1538.6|1539.2|1538.8|1538.8|1538.2|877
1613054150000|2021-02-11 14:35:50|1539|1538.4|1539|1538.4|1539.2|1538.8|1538.8|1538.2|1469
1613054160000|2021-02-11 14:36:00|1538.4|1538.2|1539|1538.6|1539.2|1538.8|1538.4|1538|1621
1613054170000|2021-02-11 14:36:10|1538.8|1538.4|1539.6|1539.2|1540|1539.6|1538.6|1538.2|3062
1613054180000|2021-02-11 14:36:20|1540|1539|1539.2|1538.8|1540|1539.8|1539|1538.8|3603
1613054190000|2021-02-11 14:36:30|1539.4|1539|1539.6|1538.8|1539.6|1539.2|1539.2|1538.8|941
1613054200000|2021-02-11 14:36:40|1539.4|1539|1539.8|1539.4|1539.8|1539.6|1539.2|1538.8|5801
1613054210000|2021-02-11 14:36:50|1540|1539.6|1539.6|1539.2|1540.8|1540.4|1539.2|1538.8|22830
1613054220000|2021-02-11 14:37:00|1539.4|1539|1539|1538.6|1539.4|1539|1538.8|1538.4|672
1613054230000|2021-02-11 14:37:10|1539.2|1539|1539.2|1538.8|1539.6|1539.2|1538.8|1538.4|5552
1613054240000|2021-02-11 14:37:20|1539.4|1539|1540.8|1540.4|1541.4|1541|1539.4|1539|6414
1613054250000|2021-02-11 14:37:30|1541|1540.6|1540.8|1540.6|1541.2|1540.8|1540.8|1540.4|1011
1613054260000|2021-02-11 14:37:40|1541|1540.8|1541|1540.8|1541.2|1540.8|1540.6|1540.2|5668
1613054270000|2021-02-11 14:37:50|1541.2|1540.6|1541.4|1541|1541.4|1541|1541|1540.6|4448
1613054280000|2021-02-11 14:38:00|1541.6|1541.2|1542.2|1541.8|1542.4|1542|1541.6|1541.2|4130
1613054290000|2021-02-11 14:38:10|1542.4|1542|1542.8|1542.4|1543|1542.8|1542|1541.8|10247
1613054300000|2021-02-11 14:38:20|1542.6|1542.2|1542.6|1542.4|1543|1542.6|1542.4|1542|4862
1613054310000|2021-02-11 14:38:30|1542.8|1542.2|1542.6|1542.2|1543|1542.8|1542.4|1542.2|3650
1613054320000|2021-02-11 14:38:40|1542.8|1542.4|1542.8|1542.4|1543|1542.8|1542.6|1542.2|1847
1613054330000|2021-02-11 14:38:50|1543|1542.6|1542.2|1541.8|1543.4|1543|1542.2|1541.8|18928
1613054340000|2021-02-11 14:39:00|1542.4|1542|1542.4|1541.8|1542.8|1542.4|1542|1541.6|22294
1613054350000|2021-02-11 14:39:10|1542.2|1541.6|1542.4|1541.8|1542.4|1542|1542|1541.6|2616
1613054360000|2021-02-11 14:39:20|1542.2|1542|1541.4|1541|1542.4|1542|1541|1540.8|29152
1613054370000|2021-02-11 14:39:30|1541.6|1541.2|1541.6|1541.2|1541.8|1541.2|1541.4|1541|2012
1613054380000|2021-02-11 14:39:40|1541.4|1541.4|1541.6|1541.2|1542|1541.6|1541.4|1541.2|3154
1613054390000|2021-02-11 14:39:50|1541.8|1541.4|1542|1541.4|1542.4|1541.8|1541.8|1541.4|3900
1613054400000|2021-02-11 14:40:00|1541.8|1541.6|1541.2|1540.8|1542|1541.6|1541|1540.8|6646
1613054410000|2021-02-11 14:40:10|1541|1541|1540.6|1540.2|1541.6|1541.2|1540.6|1540|16144
1613054420000|2021-02-11 14:40:20|1540.4|1540|1540.8|1540.4|1540.8|1540.6|1540.2|1539.8|10116
1613054430000|2021-02-11 14:40:30|1540.6|1540.2|1541.2|1540.8|1541.2|1541|1540.6|1540.2|3849
1613054440000|2021-02-11 14:40:40|1541.4|1541|1540.8|1540.6|1541.8|1541.4|1540.4|1540.2|21109
1613054450000|2021-02-11 14:40:50|1541|1540.8|1541.6|1541.2|1541.6|1541.2|1540.8|1540.2|12325
1613054460000|2021-02-11 14:41:00|1541.4|1541|1541.2|1540.8|1541.4|1541|1541.2|1540.6|1025
1613054470000|2021-02-11 14:41:10|1541|1541|1540.8|1540.4|1541.2|1541|1540.8|1540.2|10856
1613054480000|2021-02-11 14:41:20|1540.6|1540.2|1540.4|1540|1540.6|1540.2|1540|1539.8|5542
1613054490000|2021-02-11 14:41:30|1540.6|1540.2|1541.8|1541.4|1541.8|1541.4|1540.4|1540|5263
1613054500000|2021-02-11 14:41:40|1542|1541.6|1542.2|1541.6|1542.2|1541.8|1541.8|1541.2|3421
1613054510000|2021-02-11 14:41:50|1542.4|1541.8|1542.4|1542|1542.4|1542.2|1542.2|1541.8|1563
1613054520000|2021-02-11 14:42:00|1542.6|1542.2|1543|1542.6|1543.2|1542.8|1542.4|1542.2|6435
1613054530000|2021-02-11 14:42:10|1542.8|1542.4|1542.6|1542.4|1542.8|1542.4|1542.4|1542|4448
1613054540000|2021-02-11 14:42:20|1542.8|1542.6|1542.2|1542|1543|1542.6|1542.2|1542|2264
1613054550000|2021-02-11 14:42:30|1542.4|1542.2|1542.2|1541.6|1542.6|1542.2|1541.8|1541.6|6260
1613054560000|2021-02-11 14:42:40|1542|1541.4|1541.8|1541.4|1542|1541.8|1541.8|1541.4|2572
1613054570000|2021-02-11 14:42:50|1541.6|1541.6|1541|1540.6|1541.6|1541.6|1541|1540.6|10528
1613054580000|2021-02-11 14:43:00|1540.8|1540.4|1540.6|1540.2|1541|1540.8|1540.6|1540.2|22363
1613054590000|2021-02-11 14:43:10|1540.8|1540.4|1540.4|1540|1540.8|1540.6|1540.4|1540|545
1613054600000|2021-02-11 14:43:20|1540.2|1540.2|1540.2|1539.8|1540.2|1540.2|1540|1539.8|2919
1613054610000|2021-02-11 14:43:30|1540|1539.6|1539.8|1539.4|1540.2|1539.8|1539.6|1539.2|1621
1613054620000|2021-02-11 14:43:40|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.2|1539|2424
1613054630000|2021-02-11 14:43:50|1539.8|1539.4|1540.8|1540.4|1541.2|1540.8|1539.8|1539.4|12955
1613054640000|2021-02-11 14:44:00|1540.6|1540.2|1541.4|1540.8|1541.4|1541|1540.4|1540|4875
1613054650000|2021-02-11 14:44:10|1541.8|1541|1542.4|1541.8|1542.6|1542.4|1541.8|1541|5696
1613054660000|2021-02-11 14:44:20|1542.2|1541.6|1541.2|1541|1542.6|1542.4|1541.2|1541|30941
1613054670000|2021-02-11 14:44:30|1541|1540.8|1541.4|1541|1541.6|1541.2|1541|1540.8|14416
1613054680000|2021-02-11 14:44:40|1541.2|1540.8|1541|1540.6|1541.2|1540.8|1540.8|1540.6|1911
1613054690000|2021-02-11 14:44:50|1541.2|1540.8|1541.2|1540.4|1541.2|1540.8|1540.8|1540.4|421
1613054700000|2021-02-11 14:45:00|1541.4|1540.6|1541.8|1541.4|1542|1541.6|1541|1540.6|7920
1613054710000|2021-02-11 14:45:10|1541.6|1541.2|1541.4|1541.2|1541.6|1541.2|1541.2|1541|4248
1613054720000|2021-02-11 14:45:20|1541.2|1541|1541.2|1540.4|1541.8|1541.6|1541.2|1540.4|11824
1613054730000|2021-02-11 14:45:30|1541|1540.2|1540.8|1540.4|1541|1540.4|1540.4|1540|1864
1613054740000|2021-02-11 14:45:40|1540.6|1540.6|1540.2|1539.8|1540.6|1540.6|1540.2|1539.8|19768
1613054750000|2021-02-11 14:45:50|1540.4|1540|1540.8|1540.6|1541.6|1541.2|1540.2|1539.8|31456
1613054760000|2021-02-11 14:46:00|1541|1540.4|1540.2|1539.8|1541|1540.4|1540.2|1539.8|3957
1613054770000|2021-02-11 14:46:10|1540.4|1540|1541.2|1540.8|1541.2|1540.8|1540.4|1540|1829
1613054780000|2021-02-11 14:46:20|1541.4|1541|1541.6|1541|1541.8|1541.2|1541.2|1541|536
1613054790000|2021-02-11 14:46:30|1541.8|1541.2|1542.4|1542.2|1542.6|1542.4|1541.6|1541.2|3852
1613054800000|2021-02-11 14:46:40|1542.6|1542.4|1542.6|1542.2|1543.8|1543.2|1542.2|1542|24487
1613054810000|2021-02-11 14:46:50|1542.8|1542.4|1542.8|1542.6|1543|1542.8|1542.6|1542.4|939
1613054820000|2021-02-11 14:47:00|1543|1542.8|1543.6|1543.2|1543.6|1543.4|1543|1542.6|4772
1613054830000|2021-02-11 14:47:10||1543.4||1543.2||1543.4||1543.2|0
1613054840000|2021-02-11 14:47:20|1543.8|1543.4|1543.8|1543.4|1543.8|1543.4|1543.6|1543.4|829
1613054850000|2021-02-11 14:47:30|1544|1543.6|1544.2|1543.8|1544.4|1544.2|1544|1543.6|8755
1613054860000|2021-02-11 14:47:40|1544|1543.6|1543.6|1543|1544.2|1543.8|1543.6|1543|871
1613054870000|2021-02-11 14:47:50||1543.2||1543.2||1543.4||1543|0
1613054880000|2021-02-11 14:48:00|1543.4|1543|1543.6|1543.2|1543.6|1543.4|1543.2|1542.8|5926
1613054890000|2021-02-11 14:48:10|1543.8|1543.4|1544.2|1543.8|1544.2|1544|1543.6|1543.2|2162
1613054900000|2021-02-11 14:48:20|1544|1544|1544.2|1543.6|1545|1544.8|1544|1543.6|4825
1613054910000|2021-02-11 14:48:30|1544|1543.8|1545.8|1545.4|1546|1545.6|1544|1543.8|35625
1613054920000|2021-02-11 14:48:40|1545.6|1545.2|1544.4|1544|1546|1545.6|1544.4|1544|14090
1613054930000|2021-02-11 14:48:50|1544.6|1544.2|1544.6|1544.2|1545.2|1544.8|1544.4|1544|5382
1613054940000|2021-02-11 14:49:00|1544.4|1544|1544.2|1543.6|1544.6|1544.2|1544.2|1543.6|1756
1613054950000|2021-02-11 14:49:10|1544||1543.8||1544.2||1543.8||1126
1613054960000|2021-02-11 14:49:20|1543.6|1543.4|1543.4|1542.8|1543.6|1543.4|1543|1542.8|6408
1613054970000|2021-02-11 14:49:30|1543.2|1543|1543|1542.4|1543.6|1543.4|1543|1542.4|5913
1613054980000|2021-02-11 14:49:40|1542.8|1542.2|1542.4|1542|1542.8|1542.4|1542.2|1541.8|1679
1613054990000|2021-02-11 14:49:50|1542.6|1542.2|1542.4|1542.2|1542.8|1542.4|1542.2|1541.8|883
1613055000000|2021-02-11 14:50:00|1542.8|1542.4|1542.6|1542.2|1543.4|1543.2|1542.6|1541.8|17139
1613055010000|2021-02-11 14:50:10|1542.4|1542|1543|1542.4|1543|1542.6|1542.2|1542|6792
1613055020000|2021-02-11 14:50:20|1542.8|1542.6|1542.2|1542|1542.8|1542.6|1541.6|1541.4|10475
1613055030000|2021-02-11 14:50:30|1542|1541.8|1542.2|1541.8|1542.4|1542.2|1542|1541.8|5771
1613055040000|2021-02-11 14:50:40|1542|1541.6|1542.2|1541.8|1542.2|1542|1541.6|1541.2|4430
1613055050000|2021-02-11 14:50:50|1542|1541.6|1541.8|1541.2|1542|1541.6|1541.6|1541.2|5688
1613055060000|2021-02-11 14:51:00|1541.6|1541|1540|1539.6|1541.8|1541.4|1540|1539.6|22292
1613055070000|2021-02-11 14:51:10|1539.8|1539.4|1538.8|1538.2|1540|1539.6|1538.6|1538.2|31206
1613055080000|2021-02-11 14:51:20|1539|1538.4|1540|1539.4|1540|1539.6|1539|1538.4|3586
1613055090000|2021-02-11 14:51:30|1539.8|1539.2|1540.2|1539.6|1540.6|1540.2|1539.6|1539.2|7778
1613055100000|2021-02-11 14:51:40|1540.4|1539.4|1539.6|1539.2|1540.4|1540|1539.6|1539.2|4163
1613055110000|2021-02-11 14:51:50|1539.8|1539.4|1539.8|1539.4|1540|1539.6|1539.6|1539.4|8253
1613055120000|2021-02-11 14:52:00|1539.6|1539.2|1539|1538.8|1539.6|1539.2|1538.8|1538.6|10388
1613055130000|2021-02-11 14:52:10|1538.8|1538.6|1538.8|1538.4|1539|1538.8|1538.6|1538.4|1247
1613055140000|2021-02-11 14:52:20|1539|1538.2|1539|1538.8|1539.4|1539.2|1539|1538.2|4321
1613055150000|2021-02-11 14:52:30|1539.2|1539|1539.6|1539.2|1539.8|1539.6|1539.2|1539|5005
1613055160000|2021-02-11 14:52:40|1539.4|1538.8|1539.2|1538.8|1539.4|1539|1538.8|1538.6|2423
1613055170000|2021-02-11 14:52:50|1539.4|1539|1540.4|1540|1540.6|1540.2|1539.4|1539|4624
1613055180000|2021-02-11 14:53:00|1540.6|1540.2|1541.4|1540.8|1542.2|1542|1540.6|1540.2|10114
1613055190000|2021-02-11 14:53:10|1541.2|1540.6|1540.8|1540.2|1541.4|1540.6|1540.8|1540.2|386
1613055200000|2021-02-11 14:53:20|1540.6|1540.4|1539.8|1539.4|1540.6|1540.4|1539.8|1539.2|3644
1613055210000|2021-02-11 14:53:30|1539.6|1539.2|1539.8|1539.4|1539.8|1539.6|1539.2|1539|3092
1613055220000|2021-02-11 14:53:40|1539.6|1539.2|1539.8|1539.6|1540.4|1540|1539.6|1539.2|8764
1613055230000|2021-02-11 14:53:50|1540|1539.8|1539.8|1539.2|1540.2|1539.8|1539|1538.4|6203
1613055240000|2021-02-11 14:54:00|1539.6|1539|1540|1539.4|1540|1539.8|1539.2|1538.8|5108
1613055250000|2021-02-11 14:54:10|1539.8|1539.6|1539.8|1539.4|1540.4|1540|1539.6|1539.4|4341
1613055260000|2021-02-11 14:54:20|1539.6|1539.6|1539.6|1539.2|1539.8|1539.6|1539.4|1539.2|2745
1613055270000|2021-02-11 14:54:30|1539.4|1539|1539.4|1539.2|1539.4|1539.2|1539.2|1539|7225
1613055280000|2021-02-11 14:54:40|1539.2|1539|1539.4|1539|1539.4|1539.2|1539.2|1539|493
1613055290000|2021-02-11 14:54:50|1539.6|1539.2|1540|1539.6|1540.4|1540|1539.6|1539.2|4774
1613055300000|2021-02-11 14:55:00|1539.8|1539.2|1540.2|1539.6|1540.4|1540|1539.4|1539.2|6202
1613055310000|2021-02-11 14:55:10|1540|1539.4|1541|1540.4|1541|1540.8|1539.6|1539.4|8111
1613055320000|2021-02-11 14:55:20|1540.8|1540.2|1541|1540.6|1541.4|1541|1540.4|1540|8962
1613055330000|2021-02-11 14:55:30|1541.2|1540.8|1541.8|1541.2|1541.8|1541.4|1541.2|1540.8|4458
1613055340000|2021-02-11 14:55:40|1541.6|1541.4|1542.4|1542|1542.6|1542.2|1541.2|1541|4693
1613055350000|2021-02-11 14:55:50|1542.6|1542.2|1542.8|1542.4|1542.8|1542.6|1542|1541.8|4643
1613055360000|2021-02-11 14:56:00|1543|1542.2|1543.2|1542.8|1543.6|1543|1542.8|1542.2|2043
1613055370000|2021-02-11 14:56:10|1543|1542.6|1543|1542.4|1543|1542.8|1542.4|1542.2|3877
1613055380000|2021-02-11 14:56:20|1542.8|1542.2|1541.6|1541.2|1542.8|1542.4|1541.4|1541.2|3121
1613055390000|2021-02-11 14:56:30|1541.8|1541.4|1541.4|1541|1541.8|1541.6|1541.2|1541|622
1613055400000|2021-02-11 14:56:40|1541.2|1540.8|1541.2|1540.8|1541.4|1540.8|1541.2|1540.8|0
1613055410000|2021-02-11 14:56:50|1541|1540.6|1540.2|1540|1541|1540.8|1540.2|1540|5238
1613055420000|2021-02-11 14:57:00|1540.4|1540.2|1540.6|1540.2|1540.6|1540.4|1540.2|1540|3522
1613055430000|2021-02-11 14:57:10|1540.8|1540.4|1540.6|1540.2|1541|1540.8|1540.4|1540|5701
1613055440000|2021-02-11 14:57:20|1540.8|1540.4|1541|1540.6|1541|1540.6|1540.6|1540.2|1168
1613055450000|2021-02-11 14:57:30|1540.8|1540.4|1540.4|1540|1540.8|1540.4|1540.2|1540|1210
1613055460000|2021-02-11 14:57:40|1540.6|1540.2|1539.8|1539.4|1541.2|1540.6|1539.6|1539.4|36652
1613055470000|2021-02-11 14:57:50|1540|1539.6|1540.2|1539.4|1540.2|1540|1539.8|1539.4|2242
1613055480000|2021-02-11 14:58:00|1540|1539.6|1540|1539.6|1540.2|1539.8|1539.8|1539.4|990
1613055490000|2021-02-11 14:58:10|1539.8|1539.8|1540|1539.6|1540.2|1539.8|1539.8|1539.6|1152
1613055500000|2021-02-11 14:58:20|1539.8|1539.4|1539.8|1539.4|1540.2|1539.8|1539.4|1539.2|2896
1613055510000|2021-02-11 14:58:30|1539.6|1539.2|1539.4|1539|1539.8|1539.2|1539.2|1539|1505
1613055520000|2021-02-11 14:58:40|1539.6|1539.2|1539.8|1539.4|1540.2|1539.8|1539.6|1539.2|7341
1613055530000|2021-02-11 14:58:50|1539.6|1539.2|1539.8|1539.4|1539.8|1539.6|1539.2|1539|3437
1613055540000|2021-02-11 14:59:00|1540|1539.6|1540.6|1540.2|1540.8|1540.2|1539.8|1539.6|4147
1613055550000|2021-02-11 14:59:10|1540.4|1540|1540|1539.8|1540.6|1540.2|1540|1539.8|2277
1613055560000|2021-02-11 14:59:20|1540.2|1540|1540|1539.8|1540.4|1540|1540|1539.8|4046
1613055570000|2021-02-11 14:59:30|1539.8|1539.6|1539.8|1539.4|1540|1539.8|1539.6|1539.4|3507
1613055580000|2021-02-11 14:59:40|1540|1539.2|1539.6|1539.2|1540|1539.4|1539.4|1539.2|4748
1613055590000|2021-02-11 14:59:50|1539.4|1539|1539|1538.4|1539.4|1539|1538.8|1538.4|3052
1613055600000|2021-02-11 15:00:00|1538.8|1538.6|1538.4|1537.8|1538.8|1538.6|1537.8|1537.6|6940
1613055610000|2021-02-11 15:00:10|1538.2|1538|1539.2|1538.8|1539.2|1538.8|1538|1537.6|4848
1613055620000|2021-02-11 15:00:20|1539|1539|1539.2|1538.6|1539.6|1539.2|1539|1538.6|1806
1613055630000|2021-02-11 15:00:30|1539|1538.8|1538.8|1538.4|1539|1538.8|1538.8|1538|0
1613055640000|2021-02-11 15:00:40|1539|1538.6|1538.8|1538.2|1539.2|1539|1538.6|1538.2|1558
1613055650000|2021-02-11 15:00:50|1539|1538.4|1539|1538.8|1539.2|1538.8|1538.4|1538.2|2291
1613055660000|2021-02-11 15:01:00|1538.8|1538.6|1538.8|1538.4|1538.8|1538.6|1538.6|1538.4|804
1613055670000|2021-02-11 15:01:10|1538.6|1538.2|1539.2|1538.8|1539.2|1539|1538.6|1538.2|1730
1613055680000|2021-02-11 15:01:20|1539|1539|1538|1537.6|1539.4|1539.2|1538|1537.6|1579
1613055690000|2021-02-11 15:01:30|1538.2|1537.8|1537.6|1537.2|1538.2|1537.8|1537.2|1537|918
1613055700000|2021-02-11 15:01:40|1537.4|1537|1537.2|1537|1537.6|1537|1537|1536.6|3547
1613055710000|2021-02-11 15:01:50|1537|1536.8|1537.4|1537|1537.4|1537.2|1536.8|1536.6|3218
1613055720000|2021-02-11 15:02:00|1537.6|1536.8|1537.4|1536.8|1537.6|1537.2|1537.2|1536.8|3597
1613055730000|2021-02-11 15:02:10|1537|1537|1536.8|1536.6|1537.4|1537|1536.8|1536.6|500
1613055740000|2021-02-11 15:02:20|1537|1536.8|1537.2|1536.6|1537.2|1537|1536.8|1536.6|1543
1613055750000|2021-02-11 15:02:30|1537|1536.8|1536.8|1536.6|1537.2|1537|1536.8|1536.6|8194
1613055760000|2021-02-11 15:02:40|1537|1536.4|1536.8|1536.4|1537|1536.6|1536.4|1536.2|1740
1613055770000|2021-02-11 15:02:50|1537|1536.6|1538|1537.4|1538|1537.4|1536.6|1536.4|7315
1613055780000|2021-02-11 15:03:00|1538.2|1537.6|1538.8|1538.2|1539|1538.6|1538|1537.6|740
1613055790000|2021-02-11 15:03:10|1538.6|1538|1538.8|1538.4|1539|1538.4|1538.4|1538|310
1613055800000|2021-02-11 15:03:20|1539|1538.6|1538.4|1538|1539.4|1538.8|1538.4|1538|1649
1613055810000|2021-02-11 15:03:30|1538.2|1537.8|1537.6|1537.2|1538.4|1537.8|1537.4|1537|1372
1613055820000|2021-02-11 15:03:40|1537.8|1537.4|1537.8|1537.2|1537.8|1537.6|1537.6|1537.2|1295
1613055830000|2021-02-11 15:03:50|1538|1537.4|1538.2|1537.8|1538.2|1538|1537.8|1537.4|3101
1613055840000|2021-02-11 15:04:00|1538.4|1538|1538.4|1537.8|1538.4|1538.2|1538|1537.8|3805
1613055850000|2021-02-11 15:04:10||1538||1538||1538||1538|0
1613055860000|2021-02-11 15:04:20|1538.2|1537.8|1538|1537.6|1538.4|1538|1538|1537.4|2550
1613055870000|2021-02-11 15:04:30|1538.2|1537.8|1538.6|1538|1538.6|1538.4|1538.2|1537.8|2353
1613055880000|2021-02-11 15:04:40|1538.4|1537.8|1538.8|1538.4|1538.8|1538.6|1538.2|1537.8|2976
1613055890000|2021-02-11 15:04:50|1539|1538.6|1539|1538.2|1539|1538.6|1538.4|1538.2|1
1613055900000|2021-02-11 15:05:00|1538.8|1538.4|1539|1538.6|1539.2|1539|1538.6|1538.4|1763
1613055910000|2021-02-11 15:05:10|1538.8|1538.4|1538.6|1538.2|1539|1538.6|1538.4|1538.2|2254
1613055920000|2021-02-11 15:05:20|1538.4|1538|1538.4|1538|1538.4|1538|1538.2|1538|2409
1613055930000|2021-02-11 15:05:30|1538.6|1538.2|1537.8|1537.4|1538.6|1538.4|1537.8|1537.4|5674
1613055940000|2021-02-11 15:05:40|1538|1537.6|1539.2|1538.8|1539.2|1539|1538|1537.4|4878
1613055950000|2021-02-11 15:05:50|1539.4|1539|1539.4|1539.2|1539.8|1539.4|1539.4|1539|3773
1613055960000|2021-02-11 15:06:00|1539.6|1539|1539.4|1539.2|1539.6|1539.4|1539.2|1539|2465
1613055970000|2021-02-11 15:06:10|1539.2|1539|1538.4|1538|1539.4|1539|1538|1537.8|2731
1613055980000|2021-02-11 15:06:20|1538.6|1538.2|1538.2|1538|1538.6|1538.2|1538|1537.6|4028
1613055990000|2021-02-11 15:06:30|1538.4|1538.2|1538|1537.8|1538.4|1538.2|1538|1537.8|3036
1613056000000|2021-02-11 15:06:40|1538.2|1538|1538|1537.6|1538.2|1538|1537.8|1537.6|4256
1613056010000|2021-02-11 15:06:50|1537.8|1537.4|1537.8|1537.6|1538.2|1537.8|1537.6|1537.4|8105
1613056020000|2021-02-11 15:07:00|1537.6|1537.4|1537.2|1537|1537.6|1537.4|1537.2|1537|2829
1613056030000|2021-02-11 15:07:10|1537.4|1536.8|1537.6|1537.2|1537.8|1537.4|1537.2|1536.8|2923
1613056040000|2021-02-11 15:07:20|1537.8|1537.4|1537.8|1537.4|1538.2|1537.6|1537.6|1537.4|5465
1613056050000|2021-02-11 15:07:30|1537.6|1537.6|1537.4|1537|1538|1537.6|1537.4|1537|6963
1613056060000|2021-02-11 15:07:40|1537.2|1536.8|1537|1536.6|1537.2|1536.8|1536.8|1536.6|3999
1613056070000|2021-02-11 15:07:50|1536.8|1536.4|1536.8|1536.2|1536.8|1536.4|1536.4|1536.2|2100
1613056080000|2021-02-11 15:08:00|1536.6|1536|1536|1535.6|1536.8|1536|1536|1535.6|29200
1613056090000|2021-02-11 15:08:10|1536.2|1535.8|1535.8|1535.4|1536.2|1536|1535.6|1535.4|4254
1613056100000|2021-02-11 15:08:20|1535.6|1535.2|1535.6|1535.4|1535.8|1535.4|1535.4|1535|4216
1613056110000|2021-02-11 15:08:30|1535.4|1535.2|1535.2|1534.8|1535.4|1535.4|1535|1534.8|25537
1613056120000|2021-02-11 15:08:40|1535.4|1535|1535.4|1535|1536|1535.8|1535.2|1534.8|7184
1613056130000|2021-02-11 15:08:50|1535.2|1534.8|1535.2|1535|1535.4|1535|1535|1534.8|505
1613056140000|2021-02-11 15:09:00|1535.4|1535.2|1534.8|1534.6|1535.6|1535.4|1534.6|1534.4|8479
1613056150000|2021-02-11 15:09:10|1534.6|1534.4|1534.6|1534.2|1535.2|1535|1534.4|1534.2|10180
1613056160000|2021-02-11 15:09:20|1534.4|1534|1534.2|1533.8|1534.4|1534|1534|1533.8|2788
1613056170000|2021-02-11 15:09:30|1534.4|1534|1534.8|1534.4|1535|1534.8|1534.4|1534|9338
1613056180000|2021-02-11 15:09:40|1534.6||1534.8||1534.8||1534.6||0
1613056190000|2021-02-11 15:09:50|1534.6|1534.2|1534.4|1534.2|1534.6|1534.4|1534.4|1534.2|2132
1613056200000|2021-02-11 15:10:00|1534.2|1534|1533.8|1533.4|1534.4|1534|1533.8|1533.4|7935
1613056210000|2021-02-11 15:10:10|1533.6|1533.2|1533.4|1533|1533.6|1533.2|1533|1532.8|5621
1613056220000|2021-02-11 15:10:20|1533|1532.8|1532.8|1532.6|1533.2|1533|1532.8|1532.6|3005
1613056230000|2021-02-11 15:10:30|1532.6|1532.4|1533|1532.4|1533|1532.8|1532.6|1532.4|3897
1613056240000|2021-02-11 15:10:40|1533.2|1532.2|1533.8|1533.6|1533.8|1533.6|1533|1532.2|6309
1613056250000|2021-02-11 15:10:50|1533.6|1533.4|1535|1534.8|1535|1534.8|1533.6|1533.4|11022
1613056260000|2021-02-11 15:11:00|1535.2|1535|1535|1534.6|1535.4|1535|1535|1534.6|1950
1613056270000|2021-02-11 15:11:10|1535.2|1534.8|1535.2|1535|1536|1535.6|1535.2|1534.8|4601
1613056280000|2021-02-11 15:11:20|1535.4|1535.2|1535.4|1535|1535.6|1535.2|1535|1534.8|6540
1613056290000|2021-02-11 15:11:30|1535.2|1534.8|1535|1534.8|1535.2|1534.8|1534.8|1534.6|8585
1613056300000|2021-02-11 15:11:40|1535.2|1535|1535.4|1535|1535.4|1535.2|1534.4|1534.2|6706
1613056310000|2021-02-11 15:11:50|1535.6|1535.2|1535.4|1535|1535.6|1535.4|1535.2|1535|5501
1613056320000|2021-02-11 15:12:00|1535.6|1535.2|1536|1535.4|1536.2|1535.8|1535.6|1535.2|7898
1613056330000|2021-02-11 15:12:10|1535.8|1535.6|1537.2|1536.8|1537.2|1537|1535.6|1535.6|7273
1613056340000|2021-02-11 15:12:20|1537|1536.6|1538.2|1537.6|1538.2|1537.6|1536.8|1536.6|8696
1613056350000|2021-02-11 15:12:30|1538|1537.8|1537.8|1537.4|1538.2|1537.8|1537.6|1537.4|2542
1613056360000|2021-02-11 15:12:40|1538|1537.6|1537.4|1537.2|1538.2|1537.8|1537.4|1537.2|7166
1613056370000|2021-02-11 15:12:50|1537.2|1537|1537.8|1537.2|1537.8|1537.4|1537.2|1537|1727
1613056380000|2021-02-11 15:13:00|1537.6|1537|1537.2|1536.8|1537.6|1537|1537|1536.8|5937
1613056390000|2021-02-11 15:13:10|1537|1536.6|1536.8|1536.4|1537|1536.6|1536.6|1536.2|522
1613056400000|2021-02-11 15:13:20|1536.6||1536.8||1536.8||1536.6||63
1613056410000|2021-02-11 15:13:30|1536.6|1536.6|1536.6|1536.4|1536.8|1536.6|1536.6|1536.4|1522
1613056420000|2021-02-11 15:13:40|1536.8|1536.6|1536.6|1536.4|1536.8|1536.6|1536.6|1536.4|881
1613056430000|2021-02-11 15:13:50|1536.4|1536.2|1537|1536.6|1537|1536.8|1536.4|1536.2|4964
1613056440000|2021-02-11 15:14:00|1537.2|1536.8|1536.8|1536.6|1537.8|1537.6|1536.8|1536.4|9523
1613056450000|2021-02-11 15:14:10|1537|1536.8|1536.8|1536.2|1537.2|1537|1536.8|1536.2|2328
1613056460000|2021-02-11 15:14:20|1536.6|1536|1536.4|1536|1536.6|1536.2|1536.2|1536|960
1613056470000|2021-02-11 15:14:30|1536.2|1535.8|1536.4|1536.2|1536.6|1536.2|1536|1535.8|3453
1613056480000|2021-02-11 15:14:40|1536.6|1536.4|1536.2|1535.8|1536.6|1536.4|1536.2|1535.8|2052
1613056490000|2021-02-11 15:14:50|1536.4|1536|1536.6|1536|1536.6|1536.4|1536.4|1536|2591
1613056500000|2021-02-11 15:15:00|1536.4|1535.8|1536|1535.6|1536.6|1536.4|1536|1535.6|5006
1613056510000|2021-02-11 15:15:10|1536.2|1535.8|1535.8|1535.4|1536.4|1536|1535.8|1535.4|1792
1613056520000|2021-02-11 15:15:20|1535.6|1535.2|1535.4|1535|1536|1535.6|1535.4|1535|2420
1613056530000|2021-02-11 15:15:30|1535.6|1535.2|1534.8|1534.6|1535.6|1535.2|1534.8|1534.6|6770
1613056540000|2021-02-11 15:15:40|1535|1534.8|1535.6|1535|1535.8|1535.4|1534.8|1534.8|4305
1613056550000|2021-02-11 15:15:50|1535.4|1534.8|1536.2|1535.6|1536.2|1535.8|1535.2|1534.8|3063
1613056560000|2021-02-11 15:16:00|1536.4|1535.8|1536.4|1536|1536.4|1536.2|1536.4|1535.8|0
1613056570000|2021-02-11 15:16:10|1536.6|1536.2|1536.6|1536.2|1536.6|1536.4|1536.4|1536.2|1911
1613056580000|2021-02-11 15:16:20|1536.8|1536.4|1536.8|1536.4|1536.8|1536.6|1536.6|1536.2|3332
1613056590000|2021-02-11 15:16:30|1537|1536.6|1537.2|1536.8|1537.4|1537|1536.8|1536.6|10302
1613056600000|2021-02-11 15:16:40|1537|1537|1536.6|1536.2|1537|1537|1536.4|1536.2|3565
1613056610000|2021-02-11 15:16:50|1536.4|1536|1536|1535.6|1536.4|1536|1535.8|1535.6|1245
1613056620000|2021-02-11 15:17:00|1535.8|1535.4|1536|1535.6|1536.2|1535.8|1535.4|1535.2|1813
1613056630000|2021-02-11 15:17:10|1536.2|1535.8|1536|1535.8|1536.8|1536.6|1536|1535.8|10868
1613056640000|2021-02-11 15:17:20|1536.2|1536|1536|1535.6|1536.2|1536|1535.8|1535.6|2827
1613056650000|2021-02-11 15:17:30||1535.8||1535.6||1535.8||1535.6|2450
1613056660000|2021-02-11 15:17:40|1535.8|1535.4|1536|1535.6|1536|1535.8|1535.6|1535.2|919
1613056670000|2021-02-11 15:17:50|1535.8|1535.4|1535.8|1535.4|1536|1535.4|1535.6|1535.4|228
1613056680000|2021-02-11 15:18:00|1535.6|1535.2|1535.8|1535.4|1535.8|1535.6|1535.4|1535.2|1085
1613056690000|2021-02-11 15:18:10|1536|1535.6|1535.8|1535.4|1536|1535.8|1535.4|1535.2|3360
1613056710000|2021-02-11 15:18:30|1535.6|1535.6|1535.6|1535.4|1535.8|1535.6|1535.6|1535.4|679
1613056720000|2021-02-11 15:18:40|1535.8|1535.6|1536.6|1536|1536.6|1536.2|1535.6|1535.4|4496
1613056730000|2021-02-11 15:18:50|1536.4|1535.8|1535.4|1535|1536.4|1536|1535.4|1535|32182
1613056740000|2021-02-11 15:19:00|1535.6|1535.2|1537.2|1536.8|1537.2|1536.8|1535.4|1535.2|14734
1613056750000|2021-02-11 15:19:10|1537.4|1537|1538.2|1537.8|1538.4|1538|1537.4|1537|1896
1613056760000|2021-02-11 15:19:20|1538.4|1538|1538.4|1538|1538.4|1538.2|1538.4|1537.8|609
1613056770000|2021-02-11 15:19:30|1538.2|1538.2|1538.2|1537.8|1538.4|1538.2|1538.2|1537.8|4326
1613056780000|2021-02-11 15:19:40|1538|1537.6|1538|1537.8|1538.2|1537.8|1537.8|1537.6|3524
1613056790000|2021-02-11 15:19:50|1538.2|1538|1538|1537.6|1538.2|1538|1537.8|1537.6|628
1613056800000|2021-02-11 15:20:00|1538.2|1537.8|1538.2|1537.8|1538.4|1538|1538|1537.8|1858
1613056810000|2021-02-11 15:20:10|1538.4|1538|1539|1538.8|1539|1538.8|1538.2|1538|14771
1613056820000|2021-02-11 15:20:20|1539.2|1538.6|1538.6|1538.4|1539.2|1539|1538.6|1538.4|2735
1613056830000|2021-02-11 15:20:30|1538.8|1538.6|1538.6|1538.4|1539|1538.6|1538.6|1538.2|5760
1613056840000|2021-02-11 15:20:40|1538.8|1538.6|1538.8|1538.4|1539.2|1538.6|1538.8|1538.4|795
1613056850000|2021-02-11 15:20:50|1538.6|1538.6|1538.8|1538.4|1538.8|1538.6|1538.6|1538.4|1254
1613056860000|2021-02-11 15:21:00|1539|1538.6|1539.4|1539|1539.6|1539.2|1538.6|1538.4|11633
1613056870000|2021-02-11 15:21:10|1539.2|1539.2|1539.4|1539|1539.4|1539.2|1539.2|1538.8|1341
1613056880000|2021-02-11 15:21:20|1539.2|1538.8|1539.8|1539.6|1539.8|1539.6|1539|1538.8|1117
1613056890000|2021-02-11 15:21:30|1540|1539.8|1539.6|1539.2|1540|1539.8|1539.6|1539.2|3310
1613056900000|2021-02-11 15:21:40|1539.4|1539.4|1539.4|1539|1539.8|1539.4|1539.2|1538.8|4761
1613056910000|2021-02-11 15:21:50|1539.2|1538.8|1539.4|1539|1539.4|1539|1539|1538.8|2930
1613056920000|2021-02-11 15:22:00|1539.2|1538.8|1539.2|1539|1539.4|1539.2|1539|1538.8|6169
1613056930000|2021-02-11 15:22:10|1539.4|1539.2|1539.4|1539|1539.4|1539.2|1539.2|1539|2200
1613056940000|2021-02-11 15:22:20|1539.6|1539.2|1538.4|1538|1539.8|1539.6|1538.4|1538|12230
1613056950000|2021-02-11 15:22:30|1538.8|1538.2|1538.6|1538|1539|1538.6|1538.2|1537.8|5766
1613056960000|2021-02-11 15:22:40|1538.4|1538.2|1538|1537.6|1538.4|1538.2|1538|1537.6|1755
1613056970000|2021-02-11 15:22:50|1538.2|1537.8|1538.2|1537.8|1538.4|1538.2|1538.2|1537.8|4125
1613056980000|2021-02-11 15:23:00|1538.4|1538|1539|1538.4|1539|1538.4|1538.4|1537.8|1674
1613056990000|2021-02-11 15:23:10|1539.2|1538.6|1539.4|1538.8|1539.4|1539|1538.8|1538.4|3063
1613057000000|2021-02-11 15:23:20|1539.2|1538.6|1538.6|1538.2|1539.2|1538.8|1538.4|1538.2|3581
1613057010000|2021-02-11 15:23:30|1538.4|1538|1538.6|1538|1538.6|1538.2|1538.2|1538|555
1613057020000|2021-02-11 15:23:40|1538.8|1538.2|1538.6|1538.2|1538.8|1538.6|1538.4|1538.2|3569
1613057030000|2021-02-11 15:23:50|1538.4|1538|1538.2|1537.8|1538.4|1538|1538|1537.8|1246
1613057040000|2021-02-11 15:24:00|1538.4|1538|1538.6|1538|1538.6|1538.2|1538.4|1538|100
1613057050000|2021-02-11 15:24:10|1538.8|1538.2|1538|1537.6|1538.8|1538.4|1537.8|1537.6|6498
1613057060000|2021-02-11 15:24:20|1537.8|1537.4|1537.8|1537.4|1537.8|1537.6|1537.6|1537.2|1599
1613057070000|2021-02-11 15:24:30|1538|1537.6|1537.8|1537.4|1538.2|1538|1537.8|1537.4|3774
1613057080000|2021-02-11 15:24:40|1538|1537.6|1538.6|1538.4|1538.6|1538.4|1537.8|1537.6|861
1613057090000|2021-02-11 15:24:50|1538.4|1538.2|1538.6|1538.2|1538.6|1538.2|1538.4|1538|653
1613057100000|2021-02-11 15:25:00|1538.8|1538.4|1538.4|1538|1538.8|1538.4|1538|1537.8|2478
1613057110000|2021-02-11 15:25:10|1538.6|1538.2|1538.8|1538.4|1538.8|1538.4|1538.4|1538.2|1814
1613057120000|2021-02-11 15:25:20|1538.6|1538.6|1538.8|1538.4|1538.8|1538.6|1538.6|1538.4|2832
1613057130000|2021-02-11 15:25:30|1539|1538.6|1539.4|1539|1539.6|1539.2|1539|1538.6|8896
1613057140000|2021-02-11 15:25:40|1539.6|1539.2|1539.8|1539.4|1539.8|1539.6|1539.6|1539.2|1393
1613057150000|2021-02-11 15:25:50|1540|1539.6|1540.6|1540.2|1540.6|1540.2|1539.8|1539.6|6079
1613057160000|2021-02-11 15:26:00|1540.4||1540.6||1540.6||1540.4||0
1613057170000|2021-02-11 15:26:10|1540.4|1540.4|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|1236
1613057180000|2021-02-11 15:26:20|1540.4|1540.4|1540.6|1540.4|1540.6|1540.4|1539.8|1539.6|9262
1613057190000|2021-02-11 15:26:30|1540.4|1540.2|1539.2|1538.6|1540.6|1540.2|1539|1538.6|12840
1613057200000|2021-02-11 15:26:40|1539|1538.4|1539.4|1539|1539.4|1539|1538.6|1538.4|3200
1613057210000|2021-02-11 15:26:50|1539.2|1539.2|1539.2|1539|1539.4|1539.2|1539.2|1539|1752
1613057220000|2021-02-11 15:27:00|1539|1538.8|1538.2|1537.8|1539|1538.8|1538|1537.8|3540
1613057230000|2021-02-11 15:27:10|1538.4|1537.6|1538|1537.6|1538.4|1538|1538|1537.6|1600
1613057240000|2021-02-11 15:27:20|1537.8|1537.8|1537.6|1537.2|1538.2|1538|1537.4|1537|5901
1613057250000|2021-02-11 15:27:30|1537.8|1537.4|1538|1537.6|1538.2|1538|1537.6|1537.2|9603
1613057260000|2021-02-11 15:27:40|1537.8|1537.8|1538.2|1537.6|1538.2|1537.8|1537.8|1537.2|2401
1613057270000|2021-02-11 15:27:50|1538|1537.2|1538.2|1537.8|1538.2|1538|1537.8|1537.2|23452
1613057280000|2021-02-11 15:28:00|1538.4|1537.6|1538.8|1538.2|1538.8|1538.4|1538.2|1537.6|2984
1613057290000|2021-02-11 15:28:10|1538.6|1538.4|1539|1538.6|1539|1538.8|1538.6|1538.4|503
1613057300000|2021-02-11 15:28:20|1538.8|1538.4|1538.4|1538|1538.8|1538.4|1538.2|1538|3181
1613057310000|2021-02-11 15:28:30|1538.6|1538.2|1539|1538.6|1539|1538.6|1538.6|1538.2|3602
1613057320000|2021-02-11 15:28:40|1539.2|1538.8|1539.2|1538.8|1539.4|1539|1539|1538.8|1930
1613057330000|2021-02-11 15:28:50|1539|1539|1539.8|1539.4|1539.8|1539.4|1539|1539|1056
1613057340000|2021-02-11 15:29:00|1540|1539.6|1540|1539.6|1540.4|1539.8|1539.8|1539.4|5865
1613057350000|2021-02-11 15:29:10|1540.2|1539.8|1540.2|1539.8|1540.4|1539.8|1540.2|1539.8|3172
1613057360000|2021-02-11 15:29:20|1540|1539.6|1539.8|1539.4|1540|1539.6|1539.8|1539.4|4692
1613057370000|2021-02-11 15:29:30|1540|1539.6|1540|1539.6|1540|1539.6|1540|1539.6|1627
1613057380000|2021-02-11 15:29:40|1539.8|1539.4|1539.8|1539.4|1539.8|1539.6|1539.8|1539.4|2881
1613057390000|2021-02-11 15:29:50|1539.6|1539.2|1540|1539.6|1540|1539.6|1539.4|1539.2|5006
1613057400000|2021-02-11 15:30:00|1539.8|1539.4|1539.2|1538.8|1540|1539.6|1539.2|1538.8|7752
1613057410000|2021-02-11 15:30:10|1539|1538.4|1538.4|1538|1539|1538.6|1538.2|1537.6|3065
1613057420000|2021-02-11 15:30:20|1538.2|1537.8|1537.6|1537.2|1538.2|1537.8|1537.6|1537.2|79
1613057430000|2021-02-11 15:30:30|1537.8|1537|1537.4|1537.2|1538|1537.8|1537.2|1536.8|2182
1613057440000|2021-02-11 15:30:40|1537.6|1537|1537.2|1536.8|1537.6|1537.4|1537.2|1536.6|1632
1613057450000|2021-02-11 15:30:50|1537|1536.6|1536.8|1536.4|1537|1536.8|1536.6|1536.2|5481
1613057460000|2021-02-11 15:31:00|1537|1536.6|1537.4|1537|1537.4|1537|1537|1536.6|4459
1613057470000|2021-02-11 15:31:10|1537.6|1537.2|1537.6|1537.2|1537.8|1537.4|1537.6|1537.2|547
1613057480000|2021-02-11 15:31:20|1537.4|1537.4|1537.2|1536.8|1537.6|1537.4|1537.2|1536.8|5701
1613057490000|2021-02-11 15:31:30|1537|1536.6|1536.6|1536.2|1537.2|1536.8|1536.4|1536|2603
1613057500000|2021-02-11 15:31:40|1536.4|1536|1536.8|1536.2|1536.8|1536.6|1536.4|1536|4084
1613057510000|2021-02-11 15:31:50|1536.6|1536|1536.4|1536|1536.6|1536.2|1536.4|1536|1958
1613057520000|2021-02-11 15:32:00|1536.2|1535.8|1536.6|1536.4|1536.6|1536.4|1536|1535.8|5888
1613057530000|2021-02-11 15:32:10|1536.4|1536.2|1536.6|1536|1536.6|1536.2|1536.2|1536|3569
1613057540000|2021-02-11 15:32:20|1536.4||1536.4||1536.6||1536.4||0
1613057550000|2021-02-11 15:32:30|1536.2|1535.8|1536.6|1536.2|1536.6|1536.4|1536|1535.8|4536
1613057560000|2021-02-11 15:32:40|1536.4|1536.4|1536.2|1535.8|1536.4|1536.4|1536|1535.8|3524
1613057570000|2021-02-11 15:32:50|1536|1536|1535.8|1535.4|1536.2|1536|1535.6|1535.4|2834
1613057580000|2021-02-11 15:33:00|1536|1535.6|1536.6|1536.2|1536.6|1536.2|1535.8|1535.4|8497
1613057590000|2021-02-11 15:33:10|1536.4|1536|1536.2|1535.8|1536.6|1536.4|1536.2|1535.8|4811
1613057600000|2021-02-11 15:33:20|1536.4|1536|1536.8|1536.2|1536.8|1536.4|1536.4|1536|1037
1613057610000|2021-02-11 15:33:30|1536.6|1536.4|1536.6|1536.4|1536.8|1536.6|1536.6|1536.2|2060
1613057620000|2021-02-11 15:33:40|1536.4|1536.2|1536.4|1536.2|1536.6|1536.2|1536.4|1536.2|620
1613057640000|2021-02-11 15:34:00|1536.2|1536|1536.4|1536|1536.4|1536.2|1536|1535.8|2065
1613057650000|2021-02-11 15:34:10|1536.2|1535.8|1536.2|1535.8|1536.2|1535.8|1536|1535.8|1587
1613057660000|2021-02-11 15:34:20|1536.4|1536|1536.2|1535.8|1536.4|1536.2|1536|1535.8|3428
1613057680000|2021-02-11 15:34:40|1536.4|1536|1536|1535.6|1536.4|1536.2|1535.8|1535.6|3022
1613057690000|2021-02-11 15:34:50|1536.2|1535.8|1536.6|1536.2|1536.8|1536.6|1536.2|1535.6|8151
1613057700000|2021-02-11 15:35:00|1536.8|1536.4|1536.8|1536.4|1537|1536.6|1536.6|1536.4|2003
1613057710000|2021-02-11 15:35:10|1536.6|1536.6|1537.2|1536.8|1537.2|1536.8|1536.6|1536.4|3628
1613057720000|2021-02-11 15:35:20|1537|1536.6|1537|1536.6|1537|1536.6|1536.8|1536.6|3906
1613057730000|2021-02-11 15:35:30|1536.8|1536.4|1537.2|1536.8|1537.2|1537|1536.6|1536.4|3516
1613057740000|2021-02-11 15:35:40|1537|1536.6|1537|1536.6|1537|1536.8|1536.6|1536.4|3341
1613057750000|2021-02-11 15:35:50|1537.2|1536.8|1536|1535.6|1537.2|1536.8|1536|1535.6|5832
1613057760000|2021-02-11 15:36:00|1536.2|1535.8|1536.4|1536|1536.4|1536.2|1536|1535.6|2317
1613057770000|2021-02-11 15:36:10|1536|1535.8|1535.8|1535.6|1536.2|1535.8|1535.8|1535.6|2101
1613057780000|2021-02-11 15:36:20|1536|1535.4|1536|1535.4|1536|1535.6|1535.4|1535.2|3484
1613057790000|2021-02-11 15:36:30|1535.8|1535.2|1535.4|1535|1535.8|1535.2|1535.2|1535|912
1613057800000|2021-02-11 15:36:40|1535.2|1534.8|1535|1534.6|1535.2|1534.8|1535|1534.6|8779
1613057810000|2021-02-11 15:36:50|1534.8|1534.4|1535|1534.8|1535|1534.8|1534.6|1534.4|2213
1613057820000|2021-02-11 15:37:00|1535.2|1534.6|1535.2|1535|1535.6|1535.4|1535.2|1534.6|10326
1613057830000|2021-02-11 15:37:10||1534.8||1534.8||1534.8||1534.8|100
1613057840000|2021-02-11 15:37:20|1535|1535|1535.2|1534.8|1535.4|1535|1535|1534.8|2008
1613057850000|2021-02-11 15:37:30|1535|1534.6|1535|1534.6|1535.2|1534.6|1534.8|1534.4|737
1613057860000|2021-02-11 15:37:40|1534.8|1534.4|1534.2|1533.8|1534.8|1534.4|1534|1533.6|17889
1613057870000|2021-02-11 15:37:50|1534|1534|1534.8|1534.4|1534.8|1534.6|1534|1534|2444
1613057880000|2021-02-11 15:38:00|1534.6|1534.2|1534.4|1534|1534.6|1534.4|1534.2|1534|2446
1613057890000|2021-02-11 15:38:10|1534.2|1534.2|1535.2|1534.8|1535.2|1534.8|1534.2|1534|4391
1613057900000|2021-02-11 15:38:20|1535.4|1535|1535|1534.6|1535.4|1535|1535|1534.6|1294
1613057910000|2021-02-11 15:38:30|1535.2|1534.8|1535.4|1535|1535.4|1535|1535.2|1534.8|3576
1613057920000|2021-02-11 15:38:40|1535.2|1534.8|1535.2|1534.8|1535.2|1535|1535|1534.8|1792
1613057930000|2021-02-11 15:38:50|1535|1534.6|1534.4|1534|1535|1534.6|1534.2|1534|6173
1613057940000|2021-02-11 15:39:00|1534.2|1533.8|1534|1533.8|1534.2|1533.8|1533.8|1533.6|2056
1613057950000|2021-02-11 15:39:10|1534.2|1534|1534.4|1534.2|1534.4|1534.2|1534.2|1533.8|845
1613057960000|2021-02-11 15:39:20|1534.2|1534|1534|1533.6|1534.4|1534|1533.8|1533.6|2574
1613057970000|2021-02-11 15:39:30|1534.2|1533.8|1534.2|1533.8|1534.2|1534|1534|1533.6|2364
1613057980000|2021-02-11 15:39:40||1534||1533.8||1534||1533.8|1050
1613057990000|2021-02-11 15:39:50|1534|1533.6|1534|1533.6|1534.2|1533.8|1534|1533.6|4257
1613058000000|2021-02-11 15:40:00|1534.2|1533.8|1535|1534.6|1535|1534.6|1534|1533.6|16787
1613058010000|2021-02-11 15:40:10|1535.2|1534.8|1535.6|1535.2|1535.6|1535.4|1535|1534.8|4406
1613058020000|2021-02-11 15:40:20|1535.8|1535.4|1536.4|1536|1536.4|1536.2|1535.6|1535.4|3937
1613058030000|2021-02-11 15:40:30|1536.2|1536.2|1536.8|1536.4|1537|1536.6|1536.2|1536|5793
1613058040000|2021-02-11 15:40:40|1536.6|1536.2|1536.8|1536.4|1537|1536.6|1536.6|1536.2|1760
1613058050000|2021-02-11 15:40:50|1537|1536.6|1537.4|1537.2|1537.6|1537.2|1536.8|1536.4|4469
1613058060000|2021-02-11 15:41:00|1537.6|1537|1537.2|1536.8|1537.6|1537.4|1537.2|1536.8|7355
1613058070000|2021-02-11 15:41:10|1537|1537|1538|1537.6|1538|1537.8|1537|1536.6|3416
1613058080000|2021-02-11 15:41:20|1537.8|1537.4|1538|1537.6|1538|1537.8|1537.6|1537.4|1887
1613058090000|2021-02-11 15:41:30|1537.8|1537.4|1537.8|1537.4|1537.8|1537.6|1537.6|1537.2|1551
1613058100000|2021-02-11 15:41:40|1538|1537.6|1538|1537.6|1538|1537.6|1537.8|1537.6|58
1613058120000|2021-02-11 15:42:00|1538.2|1537.8|1537.6|1537.2|1538.2|1538|1537.4|1537.2|3939
1613058130000|2021-02-11 15:42:10|1537.4|1537|1537.4|1537|1537.4|1537.2|1537.2|1537|2329
1613058140000|2021-02-11 15:42:20|1537.2|1536.8|1537.2|1536.8|1537.2|1537|1537|1536.8|1200
1613058150000|2021-02-11 15:42:30|1537.4|1537|1537|1536.6|1537.4|1537.2|1537|1536.6|2408
1613058160000|2021-02-11 15:42:40|1536.8|1536.8|1537|1536.6|1537.2|1537|1536.8|1536.6|10175
1613058170000|2021-02-11 15:42:50|1536.8|1536.4|1536.6|1536.4|1537|1536.4|1536.4|1536.2|2456
1613058180000|2021-02-11 15:43:00|1536.8|1536.6|1536.8|1536.4|1536.8|1536.6|1536.8|1536.4|321
1613058190000|2021-02-11 15:43:10|1537|1536.6|1537.2|1537|1537.2|1537|1536.8|1536.6|4099
1613058200000|2021-02-11 15:43:20|1537.4|1537.2|1537.8|1537.6|1538|1537.6|1537.4|1537|6426
1613058210000|2021-02-11 15:43:30|1537.6|1537.4|1537.2|1537|1537.8|1537.6|1537.2|1536.8|3035
1613058220000|2021-02-11 15:43:40|1537.4|1537.2|1537.6|1537.2|1537.6|1537.4|1537.4|1537.2|3597
1613058230000|2021-02-11 15:43:50|1537.4|1537|1537.4|1537|1537.4|1537.2|1537.4|1537|222
1613058240000|2021-02-11 15:44:00|1537.2|1536.8|1536.8|1536.2|1537.4|1537|1536.8|1536.2|5018
1613058250000|2021-02-11 15:44:10|1537|1536.4|1536.6|1536.2|1537|1536.8|1536.6|1536.2|2156
1613058260000|2021-02-11 15:44:20|1536.4|1536.4|1536.6|1536.2|1536.6|1536.4|1536.4|1536.2|4701
1613058270000|2021-02-11 15:44:30|1536.8|1536.4|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|574
1613058280000|2021-02-11 15:44:40|1537|1536.6|1536.6|1536.2|1537|1536.8|1536.4|1536.2|2731
1613058290000|2021-02-11 15:44:50|1536.8|1536.4|1536.6|1536.2|1537|1536.6|1536.4|1536.2|5762
1613058300000|2021-02-11 15:45:00|1536.8|1536.4|1536.8|1536.4|1536.8|1536.6|1536.8|1536.4|980
1613058310000|2021-02-11 15:45:10|1536.6|1536.2|1536.6|1536.2|1536.8|1536.4|1536.4|1536.2|1190
1613058320000|2021-02-11 15:45:20|1536.4|1536|1536.4|1536.2|1536.4|1536.2|1536.4|1536|1408
1613058330000|2021-02-11 15:45:30|1536.6|1536.4|1536.4|1536|1536.6|1536.4|1536.4|1536|1448
1613058340000|2021-02-11 15:45:40|1536.6|1536.2|1536.6|1536.4|1536.6|1536.4|1536.6|1536.2|0
1613058350000|2021-02-11 15:45:50|1536.8|1536.6|1537.2|1536.8|1537.4|1537.2|1536.8|1536.6|5013
1613058360000|2021-02-11 15:46:00|1537|1537|1537.2|1537|1537.4|1537.2|1537|1537|2195
1613058380000|2021-02-11 15:46:20||1536.8||1537||1537||1536.8|601
1613058390000|2021-02-11 15:46:30|||||||||512
1613058400000|2021-02-11 15:46:40|1537|1536.8|1536.8|1536.4|1537|1536.8|1536.6|1536.4|2920
1613058410000|2021-02-11 15:46:50|1537|1536.6|1537|1536.6|1537.2|1537|1537|1536.6|15536
1613058420000|2021-02-11 15:47:00|1536.8|1536.4|1536.4|1536.2|1537.2|1537|1536.4|1536.2|22422
1613058430000|2021-02-11 15:47:10||1536||1536||1536.2||1536|601
1613058440000|2021-02-11 15:47:20|1536.2|1535.8|1536.2|1536|1536.2|1536|1536|1535.6|6196
1613058450000|2021-02-11 15:47:30|1536.4|1536.2|1536|1535.8|1536.4|1536.2|1535.8|1535.6|4308
1613058460000|2021-02-11 15:47:40|1536.2|1535.6|1536|1535.6|1536.2|1536|1536|1535.6|2608
1613058470000|2021-02-11 15:47:50|1536.2|1535.8|1536.2|1535.8|1536.2|1536|1535.8|1535.6|6925
1613058480000|2021-02-11 15:48:00|1536.4|1536|1536.4|1536|1536.4|1536.2|1536.4|1536|1061
1613058490000|2021-02-11 15:48:10|1536.2|1535.8|1536.6|1536.4|1537|1536.8|1536.2|1535.8|18287
1613058500000|2021-02-11 15:48:20|1536.8|1536.2|1537|1536.8|1537.2|1536.8|1536.8|1536.2|1662
1613058510000|2021-02-11 15:48:30|1537.2|1537|1537|1536.8|1537.2|1537|1536.8|1536.6|4583
1613058520000|2021-02-11 15:48:40|1536.8|1536.6|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|626
1613058530000|2021-02-11 15:48:50|1537|1536.6|1537|1536.6|1537|1536.6|1537|1536.6|1301
1613058540000|2021-02-11 15:49:00|1536.8|1536.4|1536.6|1536.2|1536.8|1536.6|1536.4|1536.2|4150
1613058550000|2021-02-11 15:49:10|1536.4|1536|1536.2|1536|1536.6|1536.2|1535.8|1535.6|8868
1613058560000|2021-02-11 15:49:20|1536|1535.8|1536.2|1535.8|1536.2|1536|1536|1535.8|2374
1613058570000|2021-02-11 15:49:30|1536|1535.6|1536.2|1536|1536.2|1536|1535.8|1535.6|2195
1613058580000|2021-02-11 15:49:40|||||||||365
1613058590000|2021-02-11 15:49:50|1536|1535.8|1536|1535.8|1536.2|1536|1536|1535.6|4399
1613058600000|2021-02-11 15:50:00|1536.2|1536|1536|1535.6|1536.2|1536|1536|1535.6|1137
1613058610000|2021-02-11 15:50:10|1535.8|1535.8|1536.2|1535.8|1536.2|1536|1535.8|1535.8|1734
1613058620000|2021-02-11 15:50:20|1536.4|1536|1536.2|1535.8|1536.6|1536.2|1536|1535.8|2131
1613058630000|2021-02-11 15:50:30|1536.4|1536|1535.8|1535.4|1536.4|1536.2|1535.8|1535.4|12806
1613058640000|2021-02-11 15:50:40|1535.6|1535.6|1536.2|1536|1536.2|1536|1535.6|1535.2|20453
1613058650000|2021-02-11 15:50:50|1536.4|1536.2|1536.2|1536|1536.6|1536.4|1536.2|1535.8|2138
1613058660000|2021-02-11 15:51:00|1536.4|1536.2|1536.4|1536|1536.4|1536.2|1536.4|1536|823
1613058670000|2021-02-11 15:51:10|1536.2|1535.8|1536.2|1535.8|1536.2|1535.8|1536.2|1535.6|100
1613058680000|2021-02-11 15:51:20|1536||1536||1536.2||1536||0
1613058690000|2021-02-11 15:51:30|1535.8|1535.6|1536.2|1535.8|1536.6|1536.4|1535.8|1535.6|2501
1613058700000|2021-02-11 15:51:40||1536||1536||1536||1536|1000
1613058710000|2021-02-11 15:51:50|1536.4|1536.2|1536|1535.6|1536.4|1536.2|1536|1535.6|3487
1613058720000|2021-02-11 15:52:00|1535.8|1535.8|1536|1535.6|1536|1535.8|1535.8|1535.4|2845
1613058730000|2021-02-11 15:52:10|1536.2|1535.8|1535.8|1535.4|1536.2|1535.8|1535.8|1535.4|0
1613058740000|2021-02-11 15:52:20||1535.6||1535.6||1535.6||1535.6|500
1613058750000|2021-02-11 15:52:30|1535.6|1535.4|1535.2|1535|1535.8|1535.4|1535.2|1535|4786
1613058760000|2021-02-11 15:52:40|1535|1534.8|1534.8|1534.4|1535|1534.8|1534.6|1534.2|10014
1613058770000|2021-02-11 15:52:50|1534.6|1534.2|1534.4|1534|1534.6|1534.2|1534.4|1534|579
1613058780000|2021-02-11 15:53:00|1534.6|1534.2|1534.6|1534.2|1534.8|1534.6|1534.6|1534.2|3731
1613058790000|2021-02-11 15:53:10|1534.8|1534.4|1534.2|1533.8|1534.8|1534.4|1534|1533.8|5779
1613058800000|2021-02-11 15:53:20|1534.4|1534|1534.8|1534.4|1534.8|1534.6|1534.4|1534|3332
1613058810000|2021-02-11 15:53:30|1534.6|1534.2|1534.4|1534.2|1534.6|1534.2|1534.2|1534|5550
1613058820000|2021-02-11 15:53:40|1534.2|1534|1534.2|1533.8|1534.2|1534|1534|1533.8|3784
1613058830000|2021-02-11 15:53:50||1534||1534||1534||1533.8|1621
1613058840000|2021-02-11 15:54:00|1534|1533.8|1534.2|1533.8|1534.2|1534|1534|1533.8|2723
1613058850000|2021-02-11 15:54:10|1534|1534|1534|1533.6|1534.2|1534|1533.8|1533.6|2349
1613058860000|2021-02-11 15:54:20|1534.2|1533.8|1534.4|1534|1534.4|1534.2|1534.2|1533.8|3233
1613058870000|2021-02-11 15:54:30|1534.2||1534.2||1534.2||1534.2||0
1613058880000|2021-02-11 15:54:40|1534.4|1534.2|1534.4|1534.2|1534.6|1534.2|1534.4|1534|3546
1613058890000|2021-02-11 15:54:50|1534.6||1534.6||1534.6||1534.6||2
1613058900000|2021-02-11 15:55:00|1534.8|1534.4|1534.8|1534.4|1534.8|1534.4|1534.8|1534.4|190
1613058920000|2021-02-11 15:55:20|1534.6|1534.6|1534.8|1534.6|1534.8|1534.6|1534.6|1534.6|235
1613058930000|2021-02-11 15:55:30|1535|1534.8|1536.2|1535.8|1536.2|1535.8|1535|1534.8|5589
1613058940000|2021-02-11 15:55:40|1536.4|1536|1536.2|1535.8|1536.4|1536.2|1536|1535.8|4108
1613058950000|2021-02-11 15:55:50|1536|1535.6|1536|1535.8|1536.2|1535.8|1535.8|1535.4|3535
1613058960000|2021-02-11 15:56:00|1536.2|1536|1536.8|1536.4|1536.8|1536.4|1536.2|1536|1482
1613058970000|2021-02-11 15:56:10|1536.6|1536.6|1536.8|1536.4|1537|1536.6|1536.4|1536.2|1731
1613058980000|2021-02-11 15:56:20|1536.6|1536.2|1536.2|1535.8|1536.6|1536.2|1536|1535.8|2348
1613058990000|2021-02-11 15:56:30|1536|1536|1536|1535.6|1536|1536|1535.8|1535.6|2718
1613059000000|2021-02-11 15:56:40|1535.8|1535.8|1536|1535.8|1536|1535.8|1535.8|1535.8|1037
1613059010000|2021-02-11 15:56:50|1535.8|1535.6|1535.8|1535.4|1535.8|1535.6|1535.6|1535.4|0
1613059020000|2021-02-11 15:57:00|1536|1535.6|1536|1535.8|1536.2|1536|1536|1535.6|4771
1613059030000|2021-02-11 15:57:10|1536.2|1535.6|1536|1535.6|1536.2|1535.8|1535.4|1535.2|9750
1613059040000|2021-02-11 15:57:20|1536.2|1535.8|1536.2|1535.8|1536.2|1535.8|1536.2|1535.6|600
1613059050000|2021-02-11 15:57:30|1536.4|1536|1536.6|1536.2|1536.6|1536.4|1536.4|1536|2920
1613059060000|2021-02-11 15:57:40||1536.4||1536.2||1536.4||1536.2|705
1613059070000|2021-02-11 15:57:50|1536.8|1536.4|1537|1536.6|1537|1536.8|1536.8|1536.4|1982
1613059080000|2021-02-11 15:58:00|1536.8|1536.4|1537|1536.8|1537.2|1536.8|1536.4|1536.2|30902
1613059090000|2021-02-11 15:58:10|1536.8|1536.6|1536.8|1536.4|1537|1536.8|1536.6|1536.4|3496
1613059100000|2021-02-11 15:58:20|1537|1536.8|1536.8|1536.4|1537|1536.8|1536.8|1536.4|4670
1613059110000|2021-02-11 15:58:30|1536.6|1536.2|1536.4|1536.2|1536.6|1536.2|1536.4|1536.2|6890
1613059120000|2021-02-11 15:58:40|1536.6|1536|1536.8|1536.6|1536.8|1536.6|1536.4|1536|4599
1613059130000|2021-02-11 15:58:50||1536.4||1536.6||1536.6||1536.4|0
1613059140000|2021-02-11 15:59:00|1536.6|1536.4|1535.4|1535|1536.8|1536.4|1535|1534.8|27515
1613059150000|2021-02-11 15:59:10|1535.6|1535.2|1535.6|1535.2|1535.8|1535.4|1535.4|1535.2|1982
1613059160000|2021-02-11 15:59:20|1535.4|1535|1534.8|1534.6|1535.4|1535|1534.8|1534.4|1934
1613059170000|2021-02-11 15:59:30|1534.6|1534.4|1535|1534.8|1535.4|1535.2|1534.6|1534.4|4773
1613059180000|2021-02-11 15:59:40|1535.2|1535|1535.2|1535|1535.4|1535.2|1535.2|1534.8|7020
1613059190000|2021-02-11 15:59:50|1535.4|1535.2|1535.2|1534.8|1535.4|1535.2|1535|1534.8|441
1613059200000|2021-02-11 16:00:00|1535.4|1535|1535.4|1535|1535.4|1535|1535.2|1535|1786
1613059210000|2021-02-11 16:00:10|1535.2|1534.8|1534.6|1534.2|1535.4|1534.8|1534.4|1534.2|4895
1613059220000|2021-02-11 16:00:20|1534.8|1534.4|1534.8|1534.4|1534.8|1534.4|1534.8|1534.4|4895
1613059230000|2021-02-11 16:00:30|1535|1534.6|1535.2|1534.8|1535.2|1535|1535|1534.6|4164
1613059240000|2021-02-11 16:00:40|1535.4|1535|1535.6|1535.4|1535.6|1535.4|1535.4|1535|770
1613059250000|2021-02-11 16:00:50|1535.4|1535.2|1535.4|1535|1535.6|1535.4|1535.2|1535|5057
1613059260000|2021-02-11 16:01:00|1535.2|1534.8|1534.6|1534.4|1535.4|1534.8|1534.6|1534.4|2261
1613059270000|2021-02-11 16:01:10|1534.4|1534.2|1534.6|1534.4|1534.8|1534.6|1534.4|1534.2|3017
1613059280000|2021-02-11 16:01:20|1534.8|1534.6|1535|1534.6|1535.2|1535|1534.8|1534.4|4594
1613059290000|2021-02-11 16:01:30|1535.2|1534.8|1535.2|1534.6|1535.2|1534.8|1534.8|1534.6|3566
1613059300000|2021-02-11 16:01:40|1535|1535|1535|1534.8|1535|1535|1535|1534.6|550
1613059310000|2021-02-11 16:01:50|1535.2|1534.6|1535.2|1535|1535.2|1535|1534.8|1534.6|1263
1613059320000|2021-02-11 16:02:00|1535|1534.8|1535|1534.6|1535|1534.8|1535|1534.6|1009
1613059330000|2021-02-11 16:02:10|1534.8|1534.8|1535.2|1534.8|1535.2|1535|1534.8|1534.8|1642
1613059340000|2021-02-11 16:02:20|1535|1535|1535.2|1534.8|1535.2|1535|1535|1534.8|1369
1613059350000|2021-02-11 16:02:30|1535|1534.6|1535|1534.6|1535|1534.8|1534.8|1534.6|484
1613059360000|2021-02-11 16:02:40|1534.8|1534.8|1534.6|1534.4|1534.8|1534.8|1534.6|1534.4|5432
1613059370000|2021-02-11 16:02:50|1534.4|1534.2|1534.4|1534.2|1534.6|1534.2|1534.2|1534|6840
1613059380000|2021-02-11 16:03:00|1534.6|1534.4|1535.2|1534.8|1535.2|1534.8|1534.6|1534.2|10267
1613059390000|2021-02-11 16:03:10|1535|1534.6|1535|1534.6|1535.2|1534.8|1534.8|1534.4|5261
1613059400000|2021-02-11 16:03:20|1536.4|1535.6|1535.2|1535|1536.4|1535.6|1535.2|1534.8|74961
1613059410000|2021-02-11 16:03:30|1535.4|1535.2|1535.6|1535.4|1535.6|1535.4|1535.4|1535|5414
1613059420000|2021-02-11 16:03:40|1535.8|1535.2|1535.8|1535.2|1536|1535.8|1535.6|1535.2|6867
1613059430000|2021-02-11 16:03:50|1535.6||1535.6||1535.6||1535.6||0
1613059440000|2021-02-11 16:04:00|1535.4|1535|1535.2|1535|1535.4|1535.2|1535.2|1535|4137
1613059450000|2021-02-11 16:04:10|1535.4|1535.2|1536|1535.8|1536|1535.8|1535.4|1535.2|6104
1613059460000|2021-02-11 16:04:20|1535.8|1535.6|1535.8|1535.4|1536|1535.6|1535.8|1535.4|2900
1613059470000|2021-02-11 16:04:30|1535.6|1535.6|1535.4|1535|1535.8|1535.6|1535.4|1535|10615
1613059480000|2021-02-11 16:04:40|1535.2||1535.2||1535.4||1535.2||702
1613059490000|2021-02-11 16:04:50|1535|1534.8|1535.2|1534.8|1535.4|1535.2|1535|1534.8|2228
1613059500000|2021-02-11 16:05:00|1535|1534.6|1535|1534.4|1535.2|1534.6|1534.6|1534.2|5501
1613059510000|2021-02-11 16:05:10|1534.8|1534.6|1535|1534.8|1535|1534.8|1534.4|1534.2|11554
1613059520000|2021-02-11 16:05:20|1535.2|1535|1535|1534.8|1535.2|1535|1534.8|1534.6|9173
1613059530000|2021-02-11 16:05:30|1535.2|1535|1535.4|1535.2|1535.6|1535.2|1535.2|1534.8|3284
1613059540000|2021-02-11 16:05:40|1535.6|1535.4|1535.6|1535.2|1535.6|1535.4|1535.4|1535.2|661
1613059550000|2021-02-11 16:05:50|1535.4|1535|1535|1534.6|1535.4|1535|1534.8|1534.6|8140
1613059560000|2021-02-11 16:06:00|1534.8|1534.4|1534.6|1534.2|1534.8|1534.4|1534.6|1534.2|3214
1613059570000|2021-02-11 16:06:10||1534.4||1534.2||1534.4||1534.2|0
1613059580000|2021-02-11 16:06:20|1534.4|1534|1534.6|1534.2|1534.6|1534.4|1534.4|1534|5095
1613059590000|2021-02-11 16:06:30|1534.4|1534.4|1534.6|1534.2|1534.6|1534.4|1534.4|1534.2|1265
1613059600000|2021-02-11 16:06:40|1534.4|1534.4|1534.4|1534|1534.6|1534.4|1534.2|1534|13579
1613059610000|2021-02-11 16:06:50|1534.2|1534.2|1534.2|1534|1534.8|1534.6|1534|1533.8|16788
1613059620000|2021-02-11 16:07:00|1534|1533.8|1534.2|1534|1534.6|1534.4|1534|1533.8|8446
1613059630000|2021-02-11 16:07:10|1534|1533.8|1533.6|1533.4|1534.2|1534|1533.6|1533.4|4363
1613059640000|2021-02-11 16:07:20|1533.8|1533.6|1533.6|1533.4|1533.8|1533.6|1533.6|1533.4|1807
1613059650000|2021-02-11 16:07:30|1533.4|1533.2|1533|1532.6|1533.4|1533.2|1532.8|1532.6|2874
1613059660000|2021-02-11 16:07:40|1533.2|1532.8|1533.2|1533|1533.4|1533|1533|1532.8|6977
1613059670000|2021-02-11 16:07:50|1533.4|1532.8|1533.8|1533.4|1534|1533.8|1533.4|1532.8|7383
1613059680000|2021-02-11 16:08:00|1534|1533.6|1534.4|1534|1534.4|1534.2|1534|1533.6|2341
1613059690000|2021-02-11 16:08:10|1534.2|1533.8|1534.2|1533.8|1534.2|1533.8|1534|1533.8|2483
1613059700000|2021-02-11 16:08:20|1534|1533.6|1534|1533.4|1534|1533.6|1533.8|1533.4|3088
1613059710000|2021-02-11 16:08:30|1533.8|1533.2|1533.6|1533.2|1533.8|1533.2|1533.4|1533.2|638
1613059720000|2021-02-11 16:08:40|1533.4|1533|1533.4|1533|1533.4|1533.2|1533.2|1533|1590
1613059730000|2021-02-11 16:08:50|1533.2|1532.8|1533.2|1533|1533.4|1533.2|1533|1532.8|4429
1613059740000|2021-02-11 16:09:00|1533.4|1533.2|1534|1533.6|1534.2|1533.8|1533.2|1533|10179
1613059750000|2021-02-11 16:09:10|1533.8|1533.4|1534|1533.6|1534|1533.6|1533.6|1533.4|1012
1613059760000|2021-02-11 16:09:20|1534.2|1533.8|1534|1533.6|1534.2|1534|1534|1533.6|732
1613059770000|2021-02-11 16:09:30|1534.2|1533.8|1534.2|1533.8|1534.2|1534|1534|1533.8|4508
1613059780000|2021-02-11 16:09:40|1534.4|1534|1534.4|1534.2|1534.6|1534.4|1534.2|1534|1834
1613059790000|2021-02-11 16:09:50|1534.2|1534|1534|1533.6|1534.4|1534|1533.8|1533.6|3084
1613059800000|2021-02-11 16:10:00|1533.6|1533.4|1533.6|1533.4|1534|1533.4|1533.6|1533.4|199
1613059810000|2021-02-11 16:10:10|1533.8|1533.6|1533.8|1533.4|1533.8|1533.6|1533.8|1533.4|636
1613059820000|2021-02-11 16:10:20|1533.6|1533.2|1533.4|1533.2|1533.6|1533.4|1533.4|1533.2|4702
1613059830000|2021-02-11 16:10:30|1533.6|1533|1533.6|1533.2|1533.6|1533.4|1533.6|1533|7914
1613059840000|2021-02-11 16:10:40|1533.4|1533.4|1533.6|1533.2|1533.6|1533.4|1533.4|1533.2|711
1613059850000|2021-02-11 16:10:50|1533.4|1533.4|1532.8|1532.4|1533.4|1533.4|1532.8|1532.4|9168
1613059860000|2021-02-11 16:11:00|1532.6|1532.2|1532|1531.8|1532.6|1532.2|1532|1531.8|10845
1613059870000|2021-02-11 16:11:10|1531.8|1531.6|1532|1531.4|1532|1531.8|1531.6|1531.4|6226
1613059880000|2021-02-11 16:11:20|1531.8|1531.6|1532|1531.4|1532|1531.6|1531.8|1531.4|990
1613059890000|2021-02-11 16:11:30|1531.8|1531.2|1531.4|1531.2|1531.8|1531.4|1531.2|1531|8501
1613059900000|2021-02-11 16:11:40|1531.2|1531|1531.8|1531.4|1531.8|1531.6|1531.2|1531|8251
1613059910000|2021-02-11 16:11:50|1531.6|1531.2|1531.4|1531|1531.6|1531.2|1531|1530.8|20986
1613059920000|2021-02-11 16:12:00|1531.2|1530.8|1531.6|1531.4|1531.6|1531.4|1531|1530.8|4068
1613059930000|2021-02-11 16:12:10|1531.8|1531.6|1532.2|1531.8|1532.2|1532|1531.8|1531.4|6275
1613059940000|2021-02-11 16:12:20|1532|1531.6|1532|1531.6|1532.2|1531.8|1531.8|1531.4|1388
1613059950000|2021-02-11 16:12:30|1531.8|1531.4|1531.6|1531.2|1532|1531.4|1531.6|1531.2|1189
1613059960000|2021-02-11 16:12:40|1531.4|1531|1531.6|1531.2|1531.6|1531.4|1531.4|1531|423
1613059970000|2021-02-11 16:12:50|1531.8|1531.4|1532|1531.6|1532.2|1532|1531.8|1531.4|17524
1613059980000|2021-02-11 16:13:00|1531.8|1531.4|1531.4|1531|1531.8|1531.4|1531.2|1530.8|4676
1613059990000|2021-02-11 16:13:10|1531.2|1530.8|1532|1531.6|1532|1531.8|1531|1530.8|3550
1613060000000|2021-02-11 16:13:20|1531.8|1531.8|1532.6|1532.2|1532.6|1532.4|1531.8|1531.8|3550
1613060010000|2021-02-11 16:13:30|1532.4|1532|1532.4|1532|1532.4|1532.2|1532|1531.8|7598
1613060020000|2021-02-11 16:13:40|1532.6|1532.2|1532.6|1532.2|1532.8|1532.4|1532.4|1532.2|5009
1613060030000|2021-02-11 16:13:50|1532.4|1532|1532|1531.8|1532.4|1532|1532|1531.6|5080
1613060040000|2021-02-11 16:14:00|1531.8|1531.6|1532.4|1532|1532.6|1532.4|1531.8|1531.6|13335
1613060050000|2021-02-11 16:14:10|1532.6|1532.2|1532.6|1532.2|1532.8|1532.4|1532.4|1532.2|5461
1613060060000|2021-02-11 16:14:20|1532.4|1532.4|1532.6|1532.4|1532.6|1532.4|1532.4|1532.2|1229
1613060070000|2021-02-11 16:14:30|1532.8|1532.6|1532.6|1532.4|1532.8|1532.6|1532.6|1532.4|430
1613060080000|2021-02-11 16:14:40|1532.4|1532.2|1532.2|1532|1532.4|1532.2|1532|1531.6|6409
1613060090000|2021-02-11 16:14:50|1532|1531.8|1532|1531.8|1532.2|1531.8|1531.8|1531.6|5752
1613060100000|2021-02-11 16:15:00|1532.2|1531.6|1532|1531.8|1532.4|1532.2|1532|1531.6|9917
1613060110000|2021-02-11 16:15:10|1531.8|1531.6|1532.2|1532|1532.2|1532|1531.8|1531.6|2706
1613060120000|2021-02-11 16:15:20|1532.4|1532.2|1532.6|1532.4|1532.6|1532.4|1532.4|1532.2|4700
1613060130000|2021-02-11 16:15:30|1532.8|1532.2|1532.4|1532.2|1532.8|1532.2|1532.2|1532|5164
1613060140000|2021-02-11 16:15:40|1532.6|1532.4|1532.4|1532.2|1532.6|1532.4|1532.4|1532.2|920
1613060150000|2021-02-11 16:15:50|||||||||21
1613060160000|2021-02-11 16:16:00|1532.6|1532.4|1532.6|1532.4|1532.8|1532.6|1532.6|1532.2|19815
1613060170000|2021-02-11 16:16:10|1532.4|1532.2|1532.4|1532.2|1532.4|1532.2|1532.2|1532|2630
1613060180000|2021-02-11 16:16:20|1532.2|1532|1532.6|1532.2|1532.6|1532.2|1532.2|1532|2755
1613060190000|2021-02-11 16:16:30|1532.8|1532.4|1533|1532.8|1533|1532.8|1532.6|1532.4|3475
1613060200000|2021-02-11 16:16:40|1532.8|1532.6|1533.4|1533.2|1533.4|1533.2|1532.6|1532.4|19908
1613060210000|2021-02-11 16:16:50|1533.6|1533.4|1533.8|1533.6|1533.8|1533.6|1533.6|1533.4|2028
1613060220000|2021-02-11 16:17:00|1533.6|1533.4|1533|1532.8|1533.6|1533.6|1533|1532.8|5188
1613060230000|2021-02-11 16:17:10|1533.2|1533|1533.2|1532.6|1533.2|1533|1533.2|1532.6|2899
1613060240000|2021-02-11 16:17:20|1533|1532.8|1533|1532.6|1533.2|1532.8|1533|1532.6|656
1613060250000|2021-02-11 16:17:30|1532.8|1532.4|1532.8|1532.4|1532.8|1532.4|1532.6|1532.4|1453
1613060260000|2021-02-11 16:17:40|1532.6|1532.2|1532.6|1532.2|1532.6|1532.4|1532.4|1532|229
1613060270000|2021-02-11 16:17:50|1532.4|1532.4|1532.8|1532.4|1532.8|1532.6|1532.4|1532.4|1009
1613060280000|2021-02-11 16:18:00|1532.6|1532.2|1532.6|1532.2|1532.6|1532.4|1532.4|1532.2|2162
1613060290000|2021-02-11 16:18:10|1532.4|1532.4|1532.4|1532.2|1532.6|1532.4|1532.4|1532.2|223
1613060300000|2021-02-11 16:18:20|1532.6|1532.4|1532.4|1532.2|1532.8|1532.4|1532.4|1532.2|16388
1613060310000|2021-02-11 16:18:30|1532.2|1532|1532.4|1532|1532.4|1532.2|1532.2|1532|605
1613060320000|2021-02-11 16:18:40|1532.6|1532.2|1532.6|1532.4|1533|1532.8|1532.6|1532.2|7605
1613060330000|2021-02-11 16:18:50|1532.8||1532.8||1532.8||1532.6||668
1613060340000|2021-02-11 16:19:00|1533|1532.6|1532.8|1532.6|1533|1532.8|1532.8|1532.6|15576
1613060350000|2021-02-11 16:19:10|1532.6|1532.4|1532.4|1532|1532.6|1532.4|1532.4|1532|2021
1613060360000|2021-02-11 16:19:20|1532.2|1532.2|1532.6|1532.4|1532.6|1532.4|1532.2|1532|16353
1613060370000|2021-02-11 16:19:30|1532.4|1532.2|1532.8|1532.6|1532.8|1532.6|1532.2|1532|2631
1613060380000|2021-02-11 16:19:40|1532.6|1532.4|1532.6|1532.4|1532.8|1532.6|1532.2|1532|2083
1613060390000|2021-02-11 16:19:50|1532.4|1532.2|1532.6|1532.4|1532.8|1532.6|1532.4|1532.2|18659
1613060400000|2021-02-11 16:20:00|1532.4|1532.2|1532.2|1532|1532.6|1532.2|1532|1531.8|7291
1613060410000|2021-02-11 16:20:10|1532|1531.8|1531.6|1531.2|1532|1531.8|1531.6|1531.2|4198
1613060420000|2021-02-11 16:20:20|1531.4|1531.4|1531.6|1531.4|1531.6|1531.4|1531.4|1531.2|570
1613060430000|2021-02-11 16:20:30|1531.4|1531.2|1531.6|1531.4|1531.6|1531.4|1531.4|1531.2|3216
1613060440000|2021-02-11 16:20:40|1531.4|1531.2|1531.4|1531.2|1531.6|1531.4|1531.2|1531|10387
1613060450000|2021-02-11 16:20:50|1531.2|1531|1531.6|1531.4|1531.6|1531.4|1531.2|1531|15264
1613060460000|2021-02-11 16:21:00|1531.4|1531.2|1531.8|1531.6|1532|1531.8|1531.4|1531.2|7035
1613060470000|2021-02-11 16:21:10|1531.6|1531.4|1531.6|1531.4|1531.8|1531.4|1531.6|1531.2|5344
1613060480000|2021-02-11 16:21:20|1531.8|1531.6|1531.4|1531|1531.8|1531.6|1531.2|1531|12476
1613060490000|2021-02-11 16:21:30|1531.2|1531.2|1531.2|1530.8|1531.4|1531.2|1531.2|1530.8|11621
1613060500000|2021-02-11 16:21:40|1531|1531|1531|1530.8|1531.2|1531|1531|1530.8|832
1613060510000|2021-02-11 16:21:50|1530.8|1530.6|1531|1530.6|1531|1530.8|1530.8|1530.6|3882
1613060520000|2021-02-11 16:22:00|1531.2|1530.8|1531|1530.8|1531.6|1531.2|1530.8|1530.6|31233
1613060530000|2021-02-11 16:22:10|1531.2|1531|1531.4|1531.2|1531.6|1531.2|1531|1530.8|12961
1613060540000|2021-02-11 16:22:20|1531.2|1531|1531.2|1531|1531.4|1531.2|1531.2|1530.8|4382
1613060550000|2021-02-11 16:22:30|1531.4|1531.2|1531|1530.8|1531.4|1531.2|1531|1530.8|4115
1613060560000|2021-02-11 16:22:40|1531.2|1531|1531.4|1531.2|1531.6|1531.4|1531|1530.8|8213
1613060570000|2021-02-11 16:22:50|1531.8|1531.4|1531.4|1531.2|1531.8|1531.6|1531.4|1531.2|16599
1613060580000|2021-02-11 16:23:00|1531.2|1531|1531|1530.8|1531.4|1531.2|1531|1530.8|10917
1613060590000|2021-02-11 16:23:10|1531.2|1531|1531.2|1531|1531.2|1531|1531|1530.8|4515
1613060600000|2021-02-11 16:23:20|1531.4|1531.2|1531.4|1531.2|1531.6|1531.2|1531.2|1531|2796
1613060610000|2021-02-11 16:23:30|1531.2|1531|1531.8|1531.6|1531.8|1531.6|1531.2|1531|13781
1613060620000|2021-02-11 16:23:40|1531.6|1531.4|1532|1531.8|1532.2|1532|1531.6|1531.4|20211
1613060630000|2021-02-11 16:23:50|1531.8|1531.6|1532|1531.8|1532|1531.8|1531.6|1531.4|5003
1613060640000|2021-02-11 16:24:00|1532.2|1532|1532.2|1532|1532.8|1532.4|1532.2|1532|15815
1613060650000|2021-02-11 16:24:10|1532|1531.8|1531.8|1531.6|1532|1531.8|1531.8|1531.6|2426
1613060660000|2021-02-11 16:24:20|||||||||2408
1613060680000|2021-02-11 16:24:40|1532|1531.8|1532.2|1531.8|1532.2|1531.8|1532|1531.8|4287
1613060690000|2021-02-11 16:24:50|1532|1532|1532.8|1532.6|1533|1532.8|1531.8|1531.6|15454
1613060700000|2021-02-11 16:25:00|1532.6|1532.4|1532.8|1532.4|1532.8|1532.6|1532.4|1532.2|7727
1613060710000|2021-02-11 16:25:10|1532.6|1532.6|1532.6|1532.2|1532.6|1532.6|1532.2|1532|16516
1613060720000|2021-02-11 16:25:20|1532.4|1532.4|1532.6|1532.4|1532.8|1532.6|1532.4|1532.2|2222
1613060730000|2021-02-11 16:25:30|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1532.6|1532.4|1259
1613060740000|2021-02-11 16:25:40|1532.6|1532.4|1532.6|1532.4|1532.8|1532.6|1532.6|1532.4|5219
1613060750000|2021-02-11 16:25:50|1532.8|1532.6|1533.2|1533|1533.2|1533|1532.6|1532.4|7004
1613060760000|2021-02-11 16:26:00|1533|1532.8|1533|1532.8|1533.2|1533|1533|1532.6|8386
1613060770000|2021-02-11 16:26:10|1533.2|1532.6|1533|1532.8|1533.2|1532.8|1532.8|1532.4|4072
1613060780000|2021-02-11 16:26:20|1532.8|1532.6|1533.4|1533.2|1533.8|1533.6|1532.8|1532.6|14510
1613060790000|2021-02-11 16:26:30|1533.6|1533|1533.4|1533.2|1533.6|1533.2|1533.2|1533|1740
1613060800000|2021-02-11 16:26:40|1533.2|1533|1533.2|1533|1533.4|1533|1533|1532.8|5107
1613060810000|2021-02-11 16:26:50|1533.4|1533.2|1533.4|1533|1533.6|1533.4|1533.2|1533|6750
1613060820000|2021-02-11 16:27:00|1533.2|1533.2|1533.2|1533|1533.2|1533.2|1533.2|1533|2768
1613060830000|2021-02-11 16:27:10|1533.4|1533.2|1533.8|1533.6|1533.8|1533.6|1533.4|1533.2|8222
1613060840000|2021-02-11 16:27:20|1534|1533.8|1534.2|1533.8|1534.2|1534|1533.8|1533.6|2829
1613060850000|2021-02-11 16:27:30|1534|1534|1534.2|1533.8|1534.2|1534|1533.8|1533.6|2157
1613060860000|2021-02-11 16:27:40|1534|1533.6|1534|1533.6|1534|1533.8|1533.8|1533.6|2836
1613060870000|2021-02-11 16:27:50|1533.8|1533.8|1534.2|1533.8|1534.2|1534|1533.8|1533.6|5306
1613060880000|2021-02-11 16:28:00|1534|1534|1533.4|1533.2|1534|1534|1533.2|1533|8884
1613060890000|2021-02-11 16:28:10|1533.2|1533|1533.4|1533.2|1533.4|1533.2|1533|1532.6|16371
1613060900000|2021-02-11 16:28:20|1533.6|1533|1533.4|1533|1533.6|1533.2|1533.4|1532.8|2743
1613060910000|2021-02-11 16:28:30|1533.2|1532.8|1533.2|1533|1533.4|1533|1533|1532.8|2521
1613060920000|2021-02-11 16:28:40|1533.6|1533.2|1534.2|1533.8|1534.2|1533.8|1533.6|1533.2|14010
1613060930000|2021-02-11 16:28:50|1534.4|1534|1534.4|1534|1534.8|1534.2|1534.2|1533.8|2762
1613060940000|2021-02-11 16:29:00|1534.2|1534.2|1534.2|1534|1534.4|1534.2|1534.2|1534|1396
1613060950000|2021-02-11 16:29:10||1533.8||1533.8||1534||1533.8|4358
1613060960000|2021-02-11 16:29:20||1534||1534||1534||1534|0
1613060970000|2021-02-11 16:29:30|1534|1533.8|1534.2|1534|1534.2|1534|1534|1533.8|1398
1613060980000|2021-02-11 16:29:40|1534|1533.8|1535.2|1534.8|1535.2|1534.8|1534|1533.8|5617
1613060990000|2021-02-11 16:29:50|1535.4|1535|1536|1535.6|1536|1535.6|1535.4|1535|734
1613116810000|2021-02-12 08:00:10|1530|1527|1524|1523|1530|1527|1524|1523|256821
1613116820000|2021-02-12 08:00:20|1523.8|1522.6|1524.8|1523.6|1526.6|1525.6|1523.6|1522|20066
1613116830000|2021-02-12 08:00:30|1524.6|1523.4|1525.4|1524.2|1526.2|1524.2|1523.6|1522|4587
1613116840000|2021-02-12 08:00:40|1525.2|1523.8|1524.2|1523|1525.2|1523.8|1523.8|1522.6|9444
1613116850000|2021-02-12 08:00:50|1524|1523.2|1524|1523|1526|1525.4|1524|1523|9843
1613116860000|2021-02-12 08:01:00|1523.8|1522.6|1524.4|1523.2|1525.6|1524.6|1523.2|1522.4|14496
1613116870000|2021-02-12 08:01:10|1524.2|1523|1521.8|1520.8|1524.2|1523.2|1521.4|1520.4|8352
1613116880000|2021-02-12 08:01:20|1522|1521|1520.2|1519.4|1522|1521.2|1519.6|1519|25143
1613116890000|2021-02-12 08:01:30|1519.8|1519.2|1521.4|1520.2|1521.4|1520.4|1519.6|1519|12976
1613116900000|2021-02-12 08:01:40|1521.2|1520.8|1519.8|1519.4|1521.2|1520.8|1519.8|1519|10750
1613116910000|2021-02-12 08:01:50|1519.6|1519.2|1521.8|1520.6|1522|1521|1519.6|1519|5685
1613116920000|2021-02-12 08:02:00|1521.6|1520.8|1520.8|1520|1522|1521|1520.4|1520|19630
1613116930000|2021-02-12 08:02:10|1521|1520.2|1521.4|1520.2|1522.8|1521.8|1520.2|1520|5134
1613116940000|2021-02-12 08:02:20|1521.2|1520.4|1523.2|1522|1523.2|1522|1521.2|1520.2|2735
1613116950000|2021-02-12 08:02:30|1523.6|1522.2|1521|1520.2|1523.6|1522.4|1521|1520|107030
1613116960000|2021-02-12 08:02:40|1521.2|1520.4|1521.4|1520.4|1521.8|1520.8|1519.8|1519|24353
1613116970000|2021-02-12 08:02:50|1521.2|1520|1519.4|1519.2|1521.2|1520|1519.4|1519|1362
1613116980000|2021-02-12 08:03:00|1519.6|1519|1519.2|1518.4|1520|1519.2|1518.2|1517.6|17667
1613116990000|2021-02-12 08:03:10|1519.4|1519|1520.4|1519.6|1521.8|1521.4|1519.4|1518.4|27292
1613117000000|2021-02-12 08:03:20|1520.6|1519.8|1522|1521.4|1522|1521.4|1519.4|1518.4|4544
1613117010000|2021-02-12 08:03:30|1521.8|1521|1524|1522.8|1524.6|1523.8|1521.6|1521|9060
1613117020000|2021-02-12 08:03:40|1523.8|1523|1523.4|1522.2|1523.8|1523.4|1523|1521.8|877
1613117030000|2021-02-12 08:03:50|1523.6|1522.4|1524.8|1523.6|1524.8|1524|1523.6|1522.4|4969
1613117040000|2021-02-12 08:04:00|1525.2|1523.8|1524|1523|1525.2|1524.4|1524|1523|4853
1613117050000|2021-02-12 08:04:10|1523.8|1523.2|1526.4|1525.2|1526.4|1526|1523.6|1523.2|4935
1613117060000|2021-02-12 08:04:20|1526.2|1525|1526.8|1526.2|1528|1526.8|1525.6|1524.8|3317
1613117070000|2021-02-12 08:04:30|1526.6|1526|1524.8|1524.6|1526.6|1526|1524.8|1524.2|6400
1613117080000|2021-02-12 08:04:40|1525|1524|1523.4|1522.6|1525|1524.6|1523.4|1522.6|9338
1613117090000|2021-02-12 08:04:50|1523.2|1522|1522.6|1521.8|1523.2|1522.2|1522.2|1521.6|2691
1613117100000|2021-02-12 08:05:00|1522.8|1521.6|1521.2|1520.2|1524.2|1523.4|1521.2|1520|8204
1613117110000|2021-02-12 08:05:10|1521|1520|1520|1519|1521|1520.2|1519.6|1519|4590
1613117120000|2021-02-12 08:05:20|1519.8|1518.8|1520.8|1520|1521.6|1521.2|1518.8|1517.8|13238
1613117130000|2021-02-12 08:05:30|1520.6|1519.8|1520|1519.6|1522|1521|1519.2|1518.2|7175
1613117140000|2021-02-12 08:05:40|1520.4|1519.8|1521.8|1520.6|1521.8|1521|1520.4|1519.8|7154
1613117150000|2021-02-12 08:05:50|1521.6|1520.8|1520.8|1520.2|1521.6|1520.8|1520|1519.6|8246
1613117160000|2021-02-12 08:06:00|1520.6|1520|1521.2|1520.4|1521.2|1520.4|1519.8|1519.2|7405
1613117170000|2021-02-12 08:06:10|1521|1520|1519.8|1518.6|1521|1520|1519|1518.2|4446
1613117180000|2021-02-12 08:06:20|1520|1518.8|1522.2|1521.6|1522.6|1521.8|1519.8|1518.8|4714
1613117190000|2021-02-12 08:06:30|1522.4|1521.4|1524.2|1523.2|1524.2|1523.4|1522.4|1521|11436
1613117200000|2021-02-12 08:06:40|1524|1523.4|1524|1523|1524.4|1523.6|1523|1522.4|9937
1613117210000|2021-02-12 08:06:50|1523.8|1523.2|1523.8|1522.8|1523.8|1523.4|1523.2|1522.4|7496
1613117220000|2021-02-12 08:07:00|1523.6|1523|1523.4|1522.8|1523.6|1523|1523|1522.6|1551
1613117230000|2021-02-12 08:07:10|1523.2|1522.6|1523.4|1522.6|1523.6|1522.6|1523|1522.2|4131
1613117240000|2021-02-12 08:07:20|1523|1522.8|1522.4|1521.6|1523.6|1522.8|1522|1521.4|6314
1613117250000|2021-02-12 08:07:30|1522.2|1521.8|1522.6|1521.8|1523|1522.4|1522.2|1521.2|5459
1613117260000|2021-02-12 08:07:40|1522.4|1521.6|1522.2|1521.4|1522.6|1522|1522|1521.4|1314
1613117270000|2021-02-12 08:07:50|1522|1521.6|1522.8|1522.2|1523|1522.2|1521.8|1521.4|4904
1613117280000|2021-02-12 08:08:00|1522.6|1522|1522.6|1522.2|1522.8|1522.4|1522.4|1522|1652
1613117290000|2021-02-12 08:08:10|1522.8|1522.4|1525.6|1524.8|1525.8|1524.8|1522.8|1522.4|9694
1613117300000|2021-02-12 08:08:20|1525.4|1524.6|1524.6|1523.6|1525.4|1525.2|1524.6|1523.6|7775
1613117310000|2021-02-12 08:08:30|1524.8|1523.8|1525.6|1525|1526|1525.2|1524.6|1523.8|11334
1613117320000|2021-02-12 08:08:40|1525.8|1525.2|1524.6|1524|1526.8|1525.8|1524.4|1523.8|7100
1613117330000|2021-02-12 08:08:50|1524.8|1524.2|1524|1523.4|1525|1524.4|1523.8|1523.2|1582
1613117340000|2021-02-12 08:09:00|1523.8|1523.2|1524.4|1523.6|1524.8|1524|1523.4|1522.8|807
1613117350000|2021-02-12 08:09:10|1524.2|1523.8|1524.8|1524.2|1525|1524.2|1524|1523.6|1833
1613117360000|2021-02-12 08:09:20|1525|1524.4|1524.4|1523.8|1525.6|1524.8|1524.4|1523.8|5441
1613117370000|2021-02-12 08:09:30|1524.2|1523.6|1525.4|1524.8|1525.4|1524.8|1524.2|1523.4|839
1613117380000|2021-02-12 08:09:40|1525.2|1524.6|1525.4|1525|1525.4|1525|1524.6|1523.8|6885
1613117390000|2021-02-12 08:09:50|1525.6|1525.2|1526.6|1525.8|1526.6|1525.8|1525.6|1525.2|307
1613117400000|2021-02-12 08:10:00|1526.4|1526|1527|1526|1527.2|1526.2|1526|1525.2|4173
1613117410000|2021-02-12 08:10:10|1526.8|1525.8|1527.8|1527.2|1528|1527.2|1526.2|1525.4|1713
1613117420000|2021-02-12 08:10:20|1528|1527.4|1528.2|1527.6|1528.8|1528|1528|1527.4|9478
1613117430000|2021-02-12 08:10:30|1528|1527.4|1528.2|1527.4|1528.4|1527.4|1527.4|1527.2|2166
1613117440000|2021-02-12 08:10:40|1528.4|1527.2|1528.6|1527.8|1528.6|1527.8|1528.2|1527.2|2118
1613117450000|2021-02-12 08:10:50|1528.4|1527.6|1529.2|1528.6|1529.8|1528.8|1527.4|1527|15682
1613117460000|2021-02-12 08:11:00|1529|1528.2|1528.8|1528.2|1529.2|1528.2|1528.8|1528|1177
1613117470000|2021-02-12 08:11:10|1528.6|1528.6|1529.4|1529|1529.6|1529|1528.4|1528|1247
1613117480000|2021-02-12 08:11:20|1529.6|1528.8|1531.6|1531|1531.8|1531|1529.6|1528.6|11323
1613117490000|2021-02-12 08:11:30|1531.8|1531.2|1531.6|1531|1531.8|1531.4|1531.6|1531|334
1613117500000|2021-02-12 08:11:40|1531.4|1530.8|1531.2|1530.4|1531.4|1530.8|1531.2|1530.2|2247
1613117510000|2021-02-12 08:11:50||1530.6||1530.4||1530.6||1530.4|18
1613117520000|2021-02-12 08:12:00|1531|1531|1529.4|1528.8|1531|1531|1529|1528.2|15680
1613117530000|2021-02-12 08:12:10|1529.2|1528.6|1528.8|1528.4|1529.2|1528.6|1528.2|1528|2271
1613117540000|2021-02-12 08:12:20|1529|1528.6|1529.6|1529|1529.6|1529|1529|1528.6|1639
1613117550000|2021-02-12 08:12:30|1529.4|1528.8|1529.8|1529.2|1530|1529.4|1529|1528.8|6352
1613117560000|2021-02-12 08:12:40|1530|1529.4|1530.8|1530|1530.8|1530.4|1530|1529.4|25760
1613117570000|2021-02-12 08:12:50|1531|1530.2|1532.2|1531.4|1532.4|1531.6|1531|1530.2|3027
1613117580000|2021-02-12 08:13:00|1532|1532|1532.8|1532|1533|1532|1532|1531.4|2573
1613117590000|2021-02-12 08:13:10|1533|1532.2|1534|1533.4|1534|1533.4|1532.4|1532|2316
1613117600000|2021-02-12 08:13:20|1533.8|1533.6|1534|1533.4|1534|1533.8|1533.4|1533|4922
1613117610000|2021-02-12 08:13:30|1533.8|1533.6|1533.8|1532.8|1534|1533.6|1533|1532.6|3734
1613117620000|2021-02-12 08:13:40|1534|1533|1535|1534.4|1535|1534.4|1534|1533|4305
1613117630000|2021-02-12 08:13:50|1534.8|1534.6|1535.8|1535|1536|1535|1534.2|1534|4535
1613117640000|2021-02-12 08:14:00|1536|1535.2|1533.8|1533.2|1536.2|1535.4|1533|1532.4|5706
1613117650000|2021-02-12 08:14:10|1532.8|1533|1533.2|1532.6|1533.8|1533|1532.2|1531.6|20589
1613117660000|2021-02-12 08:14:20|1533|1532.4|1532.6|1531.8|1533|1532.6|1532.2|1531.6|1316
1613117670000|2021-02-12 08:14:30|1532.8|1532|1532.6|1531.8|1532.8|1532.4|1532|1531.4|3784
1613117680000|2021-02-12 08:14:40|1532.4|1531.6|1532.8|1532|1533|1532.6|1532|1531.4|4159
1613117690000|2021-02-12 08:14:50|1532.6|1531.8|1532.2|1531.4|1532.6|1532.4|1532.2|1531.2|222
1613117700000|2021-02-12 08:15:00|1532|1531.2|1532|1531.4|1532.4|1531.6|1531.8|1531|1604
1613117710000|2021-02-12 08:15:10|1531.8|1531.2|1531.4|1530.8|1531.8|1531.2|1531|1530.4|1988
1613117720000|2021-02-12 08:15:20|1531.6|1530.6|1532|1531.6|1532|1531.6|1531.6|1530.6|1368
1613117730000|2021-02-12 08:15:30|1531.8|1531.4|1531.6|1531.2|1532.6|1532|1531.4|1531.2|4757
1613117740000|2021-02-12 08:15:40|1531.8|1531.4|1530.8|1530.2|1532.2|1531.6|1530.4|1530|4236
1613117750000|2021-02-12 08:15:50|1531|1530.4|1531|1530|1531.2|1530.6|1530.8|1530|1054
1613117760000|2021-02-12 08:16:00|1530.8|1529.8|1529.6|1528.8|1530.8|1530|1529.6|1528.6|5711
1613117770000|2021-02-12 08:16:10|1529.4|1528.6|1529.2|1528.6|1529.6|1529|1529.2|1528.6|234
1613117780000|2021-02-12 08:16:20|1529.4|1528.8|1529.8|1529.2|1530|1529.2|1529.4|1528.6|7178
1613117790000|2021-02-12 08:16:30|1530|1529.4|1530|1529.4|1530.6|1530|1529.8|1529.2|3315
1613117800000|2021-02-12 08:16:40|1530.2|1529.6|1531|1530.4|1531.2|1530.6|1530|1529.2|19658
1613117810000|2021-02-12 08:16:50|1530.8|1530.6|1530.4|1529.8|1531|1530.6|1530.4|1529.8|1870
1613117820000|2021-02-12 08:17:00|1530.2|1529.6|1530.2|1529.8|1530.8|1530|1529.8|1529.2|3667
1613117830000|2021-02-12 08:17:10|1530|1530|1529.6|1529.4|1530.2|1530|1529.6|1529.2|8695
1613117840000|2021-02-12 08:17:20|1529.4|1529.2|1530|1529.4|1530|1529.4|1529|1528.8|2027
1613117850000|2021-02-12 08:17:30|1529.8|1529.2|1529.4|1528.4|1529.8|1529.2|1529|1528.2|2685
1613117860000|2021-02-12 08:17:40|1529.2|1528.8|1530|1529.4|1530.6|1529.8|1529.2|1528.8|1806
1613117870000|2021-02-12 08:17:50|1530.2|1529.2|1530.8|1530|1530.8|1530|1530|1529|1693
1613117880000|2021-02-12 08:18:00|1530.6|1529.8|1530.4|1530|1530.6|1530.2|1530.4|1529.6|2405
1613117890000|2021-02-12 08:18:10|1530.6|1530.2|1530.4|1530|1530.8|1530.2|1530.2|1530|3381
1613117900000|2021-02-12 08:18:20|1530.6|1530.2|1530.8|1530.6|1531.2|1530.8|1530.6|1530.2|4108
1613117910000|2021-02-12 08:18:30|1531|1530.4|1530.8|1530.2|1531|1530.4|1530.4|1530|3820
1613117920000|2021-02-12 08:18:40|1530.6|1530.4|1530.8|1530.2|1530.8|1530.4|1530.6|1530.2|100
1613117930000|2021-02-12 08:18:50|1531|1530.4|1531|1530.6|1531.2|1531|1530.6|1530.4|8721
1613117940000|2021-02-12 08:19:00|1531.2|1530.8|1531.2|1530.6|1531.8|1531.2|1531|1530.4|3259
1613117950000|2021-02-12 08:19:10|1531.4|1531|1531|1530.4|1531.4|1531|1530.6|1530.4|200
1613117960000|2021-02-12 08:19:20|1531.2|1530.6|1530.4|1530|1531.2|1530.6|1530.2|1529.6|2416
1613117970000|2021-02-12 08:19:30|1530.2|1529.8|1529.8|1529.4|1530.2|1529.8|1529|1528.4|2082
1613117980000|2021-02-12 08:19:40|1530|1529.2|1529.4|1528.8|1530|1529.6|1529.4|1528.8|1306
1613117990000|2021-02-12 08:19:50|1529.6|1529|1529|1528.8|1529.8|1529.2|1528.6|1528|3444
1613118000000|2021-02-12 08:20:00|1528.8|1528.6|1529|1528.4|1529|1528.6|1528.2|1528|3383
1613118010000|2021-02-12 08:20:10|1528.8|1528.2|1529.2|1528.8|1529.4|1529|1528.2|1528|4851
1613118020000|2021-02-12 08:20:20|1529.4|1529|1528.8|1528.6|1529.6|1529|1528.8|1528.6|5517
1613118030000|2021-02-12 08:20:30|1528.6|1528.4|1529.2|1528.6|1529.6|1529|1528.4|1528|8646
1613118040000|2021-02-12 08:20:40|1529|1528.4|1527.4|1527|1529|1528.6|1527.4|1526.6|1774
1613118050000|2021-02-12 08:20:50|1527.6|1527.2|1526.8|1526.2|1527.8|1527.4|1526.8|1526.2|1389
1613118060000|2021-02-12 08:21:00|1526.6|1526|1525.6|1525.2|1526.6|1526|1525.2|1524.8|24021
1613118070000|2021-02-12 08:21:10|1525.8|1525.4|1525.6|1525|1525.8|1525.4|1525.4|1524.8|1816
1613118080000|2021-02-12 08:21:20|1525.8|1525.2|1525.8|1525|1526|1525.8|1525.6|1524.8|900
1613118090000|2021-02-12 08:21:30|1526|1525.2|1526.4|1525.8|1526.8|1526.2|1526|1525.2|675
1613118100000|2021-02-12 08:21:40|1526.6|1526|1526.8|1526|1527|1526.2|1526.4|1525.8|1792
1613118110000|2021-02-12 08:21:50|1526|1526.2|1526.2|1525.8|1526.4|1526.2|1526|1525.4|1397
1613118120000|2021-02-12 08:22:00|1526.4|1525.6|1526.4|1526.2|1526.4|1526.2|1525.8|1525.2|1456
1613118130000|2021-02-12 08:22:10|1526.6|1526|1526|1525.4|1526.6|1526|1526|1525.2|2546
1613118140000|2021-02-12 08:22:20|1525.8|1525.6|1525.8|1525|1525.8|1525.6|1525.8|1525|1161
1613118150000|2021-02-12 08:22:30|1526|1525.2|1526|1525.6|1526.4|1525.6|1526|1525.2|1120
1613118160000|2021-02-12 08:22:40|1525.8|1525.4|1525.8|1525.2|1526|1525.4|1525.8|1525.2|331
1613118170000|2021-02-12 08:22:50|1526|1525.4|1526.6|1526|1526.8|1526|1526|1525.4|5247
1613118180000|2021-02-12 08:23:00|1526.4|1526.2|1527.8|1527|1527.8|1527.2|1526.4|1526.2|322
1613118190000|2021-02-12 08:23:10|1528|1527.2|1527.6|1527|1528|1527.2|1527.4|1527|0
1613118200000|2021-02-12 08:23:20|1527.4|1526.8|1527|1526.2|1527.4|1526.8|1526.4|1525.6|2229
1613118210000|2021-02-12 08:23:30|1527.2|1526.6|1527.2|1526.8|1527.8|1526.8|1527|1526.4|7512
1613118220000|2021-02-12 08:23:40|1527.4|1527|1528|1527.4|1528.2|1527.4|1526.8|1526.4|3869
1613118230000|2021-02-12 08:23:50|1527.8|1527.2|1527.6|1527|1527.8|1527.2|1527.6|1527|1200
1613118240000|2021-02-12 08:24:00||1527.2||1527.2||1527.2||1527.2|0
1613118250000|2021-02-12 08:24:10|1527.4|1527|1527|1526.2|1527.6|1527|1526.4|1526|10769
1613118260000|2021-02-12 08:24:20|1527.2|1526.4|1527.4|1526.8|1527.4|1526.8|1527|1526.4|437
1613118270000|2021-02-12 08:24:30|1527.6|1527|1526.8|1526.4|1527.8|1527|1526.2|1526|1994
1613118280000|2021-02-12 08:24:40|1526.6||1526.8||1526.8||1526.6||779
1613118290000|2021-02-12 08:24:50|1527|1526.6|1527.2|1526.6|1527.2|1526.6|1526.8|1526.4|290
1613118300000|2021-02-12 08:25:00|1527|1526.4|1526.8|1526.4|1527.2|1526.4|1526.8|1526|1389
1613118310000|2021-02-12 08:25:10|1526.6|1526.2|1526|1525.2|1526.6|1526.2|1525.6|1525.2|3294
1613118320000|2021-02-12 08:25:20|1525.8|1525.4|1526|1525.2|1526.4|1525.6|1525.6|1525|422
1613118330000|2021-02-12 08:25:30|1526.2|1525.4|1526|1525.8|1526.2|1526|1526|1525.4|1643
1613118340000|2021-02-12 08:25:40|1526.2|1525.6|1526.2|1525.6|1526.4|1525.8|1526|1525.2|990
1613118350000|2021-02-12 08:25:50|1526|1525.4|1525.8|1525.2|1526|1525.4|1525.8|1525.2|219
1613118360000|2021-02-12 08:26:00|1526|1525.4|1525.4|1525|1526.2|1525.4|1525.4|1525|391
1613118370000|2021-02-12 08:26:10|1525.6|1525.2|1526.2|1525.4|1526.2|1525.4|1525.4|1525|930
1613118380000|2021-02-12 08:26:20|1526|1525.2|1525.2|1524.4|1526|1525.2|1525|1524.2|19105
1613118390000|2021-02-12 08:26:30|1525.4|1524.6|1525.2|1524.6|1525.4|1525|1525.2|1524.6|120
1613118400000|2021-02-12 08:26:40|1525|1524.4|1524.8|1524.2|1525.2|1524.6|1524.6|1524.2|2489
1613118410000|2021-02-12 08:26:50|1525|1524.4|1525.4|1525|1525.6|1525|1525|1524.4|1443
1613118420000|2021-02-12 08:27:00|1525.6|1525.2|1526.4|1526|1526.4|1526|1525.4|1525.2|1401
1613118430000|2021-02-12 08:27:10|1526.6|1526.2|1526.6|1526.2|1527|1526.2|1526.6|1526.2|856
1613118440000|2021-02-12 08:27:20|1526.8|1526|1526.6|1526|1526.8|1526.4|1526.4|1525.8|3702
1613118450000|2021-02-12 08:27:30|1526.8|1526.2|1526.2|1525.6|1526.8|1526.4|1526.2|1525.6|2651
1613118460000|2021-02-12 08:27:40|1526|1525.8|1526|1525.8|1526.4|1526|1526|1525.8|691
1613118470000|2021-02-12 08:27:50|1526.4|1526|1526.2|1525.6|1526.8|1526.4|1526.2|1525.4|28252
1613118480000|2021-02-12 08:28:00|1526.4|1526|1526.4|1525.8|1526.6|1526|1526.2|1525.6|1504
1613118490000|2021-02-12 08:28:10||1526||1526||1526||1526|0
1613118500000|2021-02-12 08:28:20|1526.6|1526.2|1527.4|1527|1528|1527.4|1526.6|1526.2|5547
1613118510000|2021-02-12 08:28:30|1527.2|1526.8|1527|1526.6|1527.2|1526.8|1527|1526.2|589
1613118520000|2021-02-12 08:28:40|1526.8|1526.4|1526.8|1526.4|1527|1526.6|1526.8|1526.4|0
1613118530000|2021-02-12 08:28:50|1527|1526.6|1527.4|1526.6|1527.6|1526.6|1527|1526.2|1729
1613118540000|2021-02-12 08:29:00|1527.2|1526.8|1527.2|1526.4|1527.6|1527|1527|1526.4|1545
1613118550000|2021-02-12 08:29:10|1527|1526.6|1527|1526.4|1527.2|1526.6|1527|1526.4|300
1613118560000|2021-02-12 08:29:20|1527.2|1526.6|1526|1525.2|1527.2|1526.6|1526|1525.2|3417
1613118570000|2021-02-12 08:29:30|1526.2|1525.4|1526|1525.6|1526.4|1525.8|1526|1525.4|2430
1613118580000|2021-02-12 08:29:40|1526.2|1525.8|1526|1525.4|1526.2|1526|1526|1525.4|2736
1613118590000|2021-02-12 08:29:50|1525.8|1525.2|1525.6|1525.2|1525.8|1525.2|1525.4|1525|0
1613118600000|2021-02-12 08:30:00|1525.4|1525|1525.2|1525|1525.8|1525.4|1525.2|1525|1014
1613118610000|2021-02-12 08:30:10|1525|1524.8|1525|1524.4|1525|1524.8|1524.8|1524.2|1547
1613118620000|2021-02-12 08:30:20|1524.8|1524.2|1524.4|1524|1524.8|1524.2|1524.4|1524|166
1613118630000|2021-02-12 08:30:30|1524.6|1524.2|1524.2|1523.4|1525.2|1524.6|1524.2|1523.4|2586
1613118640000|2021-02-12 08:30:40|1524|1523.6|1523.8|1523.2|1524|1523.6|1523.8|1523.2|668
1613118650000|2021-02-12 08:30:50|1523.6|1523|1523.4|1523|1523.6|1523|1523.4|1523|3570
1613118660000|2021-02-12 08:31:00|1523.2|1522.8|1522.8|1522.2|1523.2|1522.8|1522.8|1522.2|1421
1613118670000|2021-02-12 08:31:10|1522.6|1522|1522|1521.4|1522.8|1522.2|1522|1521.2|7419
1613118680000|2021-02-12 08:31:20|1521.8|1521.2|1521.4|1520.8|1522|1521.2|1521|1520.8|8428
1613118690000|2021-02-12 08:31:30|1521|1520.6|1521.2|1520.8|1521.4|1520.8|1521|1520.6|4444
1613118700000|2021-02-12 08:31:40|1521|1520.6|1521.2|1520.6|1521.2|1520.8|1521|1520.6|44
1613118710000|2021-02-12 08:31:50|1521|1520.8|1521.4|1520.8|1521.8|1521.2|1521|1520.6|863
1613118720000|2021-02-12 08:32:00|1521.2|1520.6|1521.4|1520.8|1521.4|1520.8|1521.2|1520.6|1362
1613118730000|2021-02-12 08:32:10|1521.2|1521|1520.8|1520.2|1521.2|1521|1520.8|1520.2|2646
1613118740000|2021-02-12 08:32:20|1521|1520.4|1521.2|1520.6|1521.2|1520.6|1520.8|1520.4|1854
1613118750000|2021-02-12 08:32:30|1521|1520.4|1519.8|1519.6|1521|1520.4|1519.8|1519.6|39005
1613118760000|2021-02-12 08:32:40|1519.6|1519.4|1519.6|1519.2|1520|1519.8|1519.4|1519|3979
1613118770000|2021-02-12 08:32:50|1519.8|1519|1520|1519.6|1520.4|1519.8|1519.8|1519|2860
1613118780000|2021-02-12 08:33:00|1519.8|1520|1519.4|1519|1520.4|1520|1519.4|1519|1562
1613118790000|2021-02-12 08:33:10|1519.2|1518.8|1518.4|1518|1519.4|1519.2|1518.4|1518|7948
1613118800000|2021-02-12 08:33:20|1518.2|1518.2|1517.4|1517|1518.8|1518.4|1517.2|1516.4|26264
1613118810000|2021-02-12 08:33:30|1517.2|1516.8|1517.6|1517|1518|1517.6|1517|1516.4|7223
1613118820000|2021-02-12 08:33:40|1517.8|1517.2|1517.8|1517.6|1517.8|1517.6|1517.6|1517|1468
1613118830000|2021-02-12 08:33:50|1518|1517.8|1518.6|1518.2|1518.8|1518.6|1518|1517.8|3511
1613118840000|2021-02-12 08:34:00|1518.8|1518.4|1519.4|1518.6|1520|1519.4|1518.6|1518|2730
1613118850000|2021-02-12 08:34:10|1519.2|1518.8|1519.2|1519|1519.6|1519|1519|1518.4|1656
1613118860000|2021-02-12 08:34:20|1519.4|1519.2|1519.2|1519|1519.6|1519.2|1518.8|1518.6|14782
1613118870000|2021-02-12 08:34:30|1519.4|1519.2|1519.2|1518.6|1519.6|1519.2|1519.2|1518.6|512
1613118880000|2021-02-12 08:34:40|1519.4|1518.8|1519.8|1519.2|1520|1519.6|1519.2|1518.6|16982
1613118890000|2021-02-12 08:34:50|1519.6|1519.4|1519.8|1519.4|1520|1519.6|1519.4|1519|1440
1613118900000|2021-02-12 08:35:00|1520|1519.6|1519.8|1519.4|1520|1519.8|1519.8|1519.4|377
1613118910000|2021-02-12 08:35:10|1520|1519.6|1520|1519.6|1520|1519.8|1519.8|1519.6|405
1613118920000|2021-02-12 08:35:20|1519.8|1519.4|1519.2|1518.6|1520|1519.4|1518.8|1518.4|9070
1613118930000|2021-02-12 08:35:30|1519|1518.8|1518.4|1517.6|1519|1518.8|1518|1517.4|2680
1613118940000|2021-02-12 08:35:40|1518.6|1518|1518.2|1517.6|1518.8|1518.2|1518.2|1517.6|1769
1613118950000|2021-02-12 08:35:50|1518.4|1517.8|1518.8|1518.2|1518.8|1518.2|1518.4|1517.8|2145
1613118960000|2021-02-12 08:36:00|1518.6|1518|1518.4|1518|1518.6|1518.2|1518.2|1517.8|2765
1613118970000|2021-02-12 08:36:10|1518.6|1518.2|1518.6|1518.2|1518.8|1518.2|1518.6|1518|3267
1613118980000|2021-02-12 08:36:20|1518.4|1518.4|1517.8|1517.4|1518.6|1518.4|1517.6|1517.2|7636
1613118990000|2021-02-12 08:36:30|1518|1517.6|1518.4|1518|1519|1518.2|1518|1517.4|4097
1613119000000|2021-02-12 08:36:40|1518.2|1517.8|1518.8|1518.2|1518.8|1518.2|1518|1517.4|2905
1613119010000|2021-02-12 08:36:50|1518.6|1518|1519.2|1518.6|1519.2|1518.8|1518.4|1517.8|1633
1613119020000|2021-02-12 08:37:00|1519|1518.4|1518.8|1518.2|1519.2|1518.6|1518.6|1518.2|1945
1613119030000|2021-02-12 08:37:10|1519|1518|1519.2|1518.6|1519.2|1518.6|1519|1518|760
1613119040000|2021-02-12 08:37:20|1519.4|1518.8|1519.8|1519.4|1520|1519.4|1519.4|1518.8|1754
1613119050000|2021-02-12 08:37:30|1519.6|1519.2|1519.4|1519.2|1519.8|1519.2|1519.4|1519|1094
1613119060000|2021-02-12 08:37:40|1519.2|1519|1519.4|1519|1519.4|1519.2|1519.2|1519|132
1613119070000|2021-02-12 08:37:50|1519.2|1519.2|1519.2|1519|1519.4|1519.2|1519.2|1519|110
1613119080000|2021-02-12 08:38:00|1519.4|1518.8|1519|1518.4|1519.4|1518.8|1518.6|1518.2|4452
1613119090000|2021-02-12 08:38:10|1519.2|1518.6|1519.2|1519|1519.4|1519|1519.2|1518.6|684
1613119100000|2021-02-12 08:38:20|1519.4|1518.8|1519.4|1518.8|1519.6|1519|1519.4|1518.8|1917
1613119110000|2021-02-12 08:38:30|1519.2|1518.6|1519|1518.6|1519.2|1518.6|1518.8|1518.4|660
1613119120000|2021-02-12 08:38:40|1518.8|1518.4|1518.4|1518|1518.8|1518.4|1518.4|1518|4565
1613119130000|2021-02-12 08:38:50|1518.6|1518.2|1519|1518.8|1519|1518.8|1518.6|1518.2|4015
1613119140000|2021-02-12 08:39:00|1519.2|1519|1519.2|1518.6|1519.6|1519.4|1519.2|1518.6|1116
1613119150000|2021-02-12 08:39:10|1519.4|1518.8|1519.6|1519.2|1519.6|1519.4|1519.4|1518.8|1793
1613119160000|2021-02-12 08:39:20|1519.8|1519.4|1520|1519.6|1520|1519.8|1519.8|1519.4|2324
1613119170000|2021-02-12 08:39:30|1519.8|1519.4|1519.8|1519.2|1520|1519.6|1519.8|1519.2|1707
1613119180000|2021-02-12 08:39:40|1520|1519.4|1520.4|1520|1520.4|1520.2|1520|1519.2|12664
1613119190000|2021-02-12 08:39:50|1520.6|1520.2|1520.6|1520.4|1521|1520.4|1520.2|1520|2977
1613119200000|2021-02-12 08:40:00|1520.8|1520.6|1521|1520.4|1521.2|1520.6|1520.6|1520.4|783
1613119210000|2021-02-12 08:40:10|1520.8|1520.6|1521|1520.6|1521.2|1520.8|1520.8|1520.4|1433
1613119220000|2021-02-12 08:40:20|1521.2|1520.8|1521.6|1521.2|1521.8|1521.2|1521.2|1520.8|2798
1613119230000|2021-02-12 08:40:30|1521.8|1521.4|1521.8|1521.6|1522.2|1522|1521.6|1521.2|18706
1613119240000|2021-02-12 08:40:40|1521.6|1521.4|1522|1521.6|1522|1521.8|1521.6|1521.4|5812
1613119250000|2021-02-12 08:40:50|1522.2|1521.8|1522.6|1522.2|1522.6|1522.2|1522.2|1521.8|1609
1613119260000|2021-02-12 08:41:00|1522.4|1522|1522.6|1522|1522.8|1522.2|1521.6|1521.2|12710
1613119270000|2021-02-12 08:41:10|1522.8|1522.4|1522.4|1522|1522.8|1522.4|1522.4|1522|1553
1613119280000|2021-02-12 08:41:20|1522.2|1521.8|1521.4|1521|1522.2|1521.8|1521.4|1521|1856
1613119290000|2021-02-12 08:41:30|1521.6|1521.2|1521.6|1521.4|1521.8|1521.4|1521.4|1521|4283
1613119300000|2021-02-12 08:41:40||1521.2||1521||1521.2||1521|1374
1613119310000|2021-02-12 08:41:50|1521|1520.8|1521.4|1520.8|1521.4|1521|1520.8|1520.4|6238
1613119320000|2021-02-12 08:42:00|1521.6|1520.6|1521.4|1521|1521.6|1521.2|1521.2|1520.6|6710
1613119330000|2021-02-12 08:42:10|1521.2|1520.8|1520.6|1520.2|1521.2|1521|1520.4|1520|8067
1613119340000|2021-02-12 08:42:20|1520.8|1520.4|1521|1520.6|1521|1520.6|1520.8|1520.4|1168
1613119350000|2021-02-12 08:42:30|1520.8|1520.4|1521.6|1521.2|1521.6|1521.2|1520.8|1520.4|8402
1613119360000|2021-02-12 08:42:40|1521.8|1521.4|1522.2|1521.8|1522.6|1522.2|1521.4|1521|27789
1613119370000|2021-02-12 08:42:50|1522.4|1522|1523.4|1523|1523.4|1523|1522|1521.8|12277
1613119380000|2021-02-12 08:43:00|1523.6|1523.2|1523.8|1523.4|1523.8|1523.4|1523.4|1523|5857
1613119390000|2021-02-12 08:43:10|1524|1523.6|1524|1523.6|1524|1523.8|1523.8|1523.6|2792
1613119400000|2021-02-12 08:43:20|1523.8|1523.4|1524|1523.8|1524.2|1524|1523.4|1523.2|9185
1613119410000|2021-02-12 08:43:30|1524.2|1523.6|1524.2|1524|1524.2|1524|1523.8|1523.4|10105
1613119420000|2021-02-12 08:43:40|1524|1523.8|1523|1522.4|1524.2|1523.8|1523|1522.2|15893
1613119430000|2021-02-12 08:43:50|1522.8|1522.2|1522.4|1521.8|1522.8|1522.4|1522|1521.6|4366
1613119440000|2021-02-12 08:44:00|1522.6|1522|1522|1521.2|1522.6|1522.2|1521.6|1521.2|10281
1613119450000|2021-02-12 08:44:10|1522.2|1521.4|1522|1521.6|1522.2|1522|1522|1521.4|4910
1613119460000|2021-02-12 08:44:20|1521.8|1521.4|1520.8|1520.6|1521.8|1521.4|1520.6|1520|7083
1613119470000|2021-02-12 08:44:30|1521|1520.8|1521.2|1520.8|1521.2|1521|1520.8|1520.6|6280
1613119480000|2021-02-12 08:44:40|1521|1520.6|1521.2|1520.8|1521.2|1521|1521|1520.6|2536
1613119490000|2021-02-12 08:44:50|1521.4|1521|1522|1521.4|1522.2|1521.8|1521.4|1521|1141
1613119500000|2021-02-12 08:45:00|1521.8|1521.2|1521.4|1521|1521.8|1521.2|1521.4|1521|242
1613119510000|2021-02-12 08:45:10|1521.2|1520.8|1521.4|1521.2|1521.8|1521.2|1520.4|1520|4700
1613119520000|2021-02-12 08:45:20|1521.6|1521.4|1521.4|1520.8|1521.6|1521.4|1521|1520.2|4878
1613119530000|2021-02-12 08:45:30|1521.6|1521|1521.4|1521|1521.8|1521.4|1521.4|1521|1108
1613119540000|2021-02-12 08:45:40|1521.2|1520.8|1521.6|1521.2|1521.6|1521.2|1521|1520.6|2938
1613119550000|2021-02-12 08:45:50|1521.4|1521.4|1521.8|1521.6|1521.8|1521.6|1521.4|1521.4|1142
1613119560000|2021-02-12 08:46:00|1521.6|1521.4|1521|1520.8|1521.6|1521.4|1520.8|1520.6|1748
1613119570000|2021-02-12 08:46:10|1521.2|1521|1521.6|1521.2|1521.6|1521.2|1521.2|1521|2197
1613119580000|2021-02-12 08:46:20|1521.4|1521|1521.4|1521.2|1521.4|1521.2|1521.2|1521|1843
1613119590000|2021-02-12 08:46:30|1521.2|1521|1521.2|1521|1521.2|1521|1520.8|1520.4|4295
1613119600000|2021-02-12 08:46:40|1521.4|1521.2|1522.6|1522.4|1522.6|1522.4|1521.2|1521|19821
1613119610000|2021-02-12 08:46:50|1522.8|1522.6|1523.2|1523|1523.4|1523|1522.8|1522.6|5419
1613119620000|2021-02-12 08:47:00|1523|1522.8|1522.8|1522.6|1523.2|1523|1522.8|1522.6|2808
1613119630000|2021-02-12 08:47:10|1522.6|1522.4|1522.2|1521.8|1522.6|1522.4|1522|1521.6|5053
1613119640000|2021-02-12 08:47:20|1522|1522|1523|1522.4|1523|1522.4|1522|1521.8|1400
1613119650000|2021-02-12 08:47:30|1523.2|1522.6|1523.6|1523.2|1523.6|1523.2|1523|1522.6|5280
1613119660000|2021-02-12 08:47:40|1523.8|1523.4|1524.4|1524|1524.4|1524.2|1523.8|1523.4|12227
1613119670000|2021-02-12 08:47:50|1524.6|1524.2|1524.4|1524|1524.8|1524.4|1524.4|1524|4632
1613119680000|2021-02-12 08:48:00|1524.2|1523.8|1524.6|1524.2|1524.6|1524.4|1523.8|1523.6|5021
1613119690000|2021-02-12 08:48:10|1525|1524.4|1524|1523.8|1525|1524.8|1524|1523.6|13597
1613119700000|2021-02-12 08:48:20|1524.2|1523.6|1524.4|1524|1524.4|1524.2|1523.6|1523.4|5963
1613119710000|2021-02-12 08:48:30|1524.2|1523.8|1524|1523.6|1524.2|1523.8|1523.8|1523.6|1332
1613119720000|2021-02-12 08:48:40|1523.8|1523.4|1523.8|1523.4|1524.2|1524|1523.4|1523.2|3421
1613119730000|2021-02-12 08:48:50|1523.6|1523.2|1522.6|1522.4|1523.6|1523.2|1522.6|1522.2|4636
1613119740000|2021-02-12 08:49:00|1522.8|1522.6|1521.8|1521.4|1522.8|1522.6|1521.4|1521|5057
1613119750000|2021-02-12 08:49:10|1521.6|1521.2|1521.8|1521.6|1522|1521.6|1521.6|1521.2|653
1613119760000|2021-02-12 08:49:20|1521.6|1521.4|1521.6|1521.2|1521.6|1521.4|1521.2|1520.8|9761
1613119770000|2021-02-12 08:49:30|1521.4|1521|1520.8|1520.4|1521.4|1521|1520.8|1520.4|3547
1613119780000|2021-02-12 08:49:40|1520.6|1520.2|1520.8|1520.4|1521|1520.6|1520.6|1520|4446
1613119790000|2021-02-12 08:49:50|1520.6|1520.2|1520.6|1520.2|1521.4|1521|1520.4|1520.2|23525
1613119800000|2021-02-12 08:50:00|1520.4|1520|1518.8|1518.4|1520.4|1520|1518.4|1518.2|22173
1613119810000|2021-02-12 08:50:10|1519|1518.8|1520.4|1520|1520.6|1520.2|1519|1518.8|6240
1613119820000|2021-02-12 08:50:20|1520.6|1520.2|1521|1520.6|1521.2|1520.8|1520.6|1520.2|2073
1613119830000|2021-02-12 08:50:30|1520.8|1520.8|1521.2|1521|1521.2|1521|1520.8|1520.6|18542
1613119840000|2021-02-12 08:50:40|1521|1520.8|1520.8|1520.6|1521.2|1520.8|1520.8|1520.6|4515
1613119850000|2021-02-12 08:50:50|1520.6|1520.4|1520.4|1519.8|1520.6|1520.4|1520.2|1519.8|1884
1613119860000|2021-02-12 08:51:00|1520|1519.6|1519.6|1519.2|1520.4|1519.8|1519.4|1519.2|1870
1613119870000|2021-02-12 08:51:10|1519.8|1519.4|1519.8|1519.4|1520.2|1520|1519.8|1519.4|4227
1613119880000|2021-02-12 08:51:20|1519.6|1519.2|1519.4|1519|1519.6|1519.2|1519.2|1518.8|1212
1613119890000|2021-02-12 08:51:30|1519|1518.8|1519|1518.6|1519|1518.8|1518.8|1518.6|2606
1613119900000|2021-02-12 08:51:40|1519.4|1518.8|1519.4|1519|1519.4|1519.2|1519.4|1518.8|5595
1613119910000|2021-02-12 08:51:50|1519.2|1518.8|1519.2|1518.8|1519.2|1518.8|1519|1518.8|671
1613119920000|2021-02-12 08:52:00|1519|1518.6|1517.8|1517.2|1519|1518.6|1517.6|1517.2|29527
1613119930000|2021-02-12 08:52:10|1517.6|1517.4|1518|1517.4|1518|1517.6|1517.2|1517|2958
1613119940000|2021-02-12 08:52:20|1518.2|1517.6|1518.4|1517.8|1518.6|1518.2|1518|1517.6|1559
1613119950000|2021-02-12 08:52:30|1518.8|1518|1520.6|1520.2|1520.8|1520.2|1518.8|1517.8|8556
1613119960000|2021-02-12 08:52:40|1520.4|1520|1519.8|1519.4|1520.4|1520|1519.8|1519.4|1598
1613119970000|2021-02-12 08:52:50|1520|1519.6|1520.4|1519.6|1520.4|1520|1520|1519.6|1785
1613119980000|2021-02-12 08:53:00|1520.2|1519.8|1520|1519.8|1520.2|1519.8|1520|1519.6|1422
1613119990000|2021-02-12 08:53:10|1520.2|1519.6|1520|1519.8|1520.2|1519.8|1520|1519.6|0
1613120000000|2021-02-12 08:53:20|1520.2|1519.6|1520|1519.2|1520.4|1520|1519.4|1519.2|7794
1613120010000|2021-02-12 08:53:30|1519.8|1519|1519.6|1519.2|1519.8|1519.4|1519|1518.6|2768
1613120020000|2021-02-12 08:53:40|1519.8|1519|1520.4|1519.8|1520.4|1519.8|1519.6|1519|2674
1613120030000|2021-02-12 08:53:50|1520.6|1520|1521|1520.8|1521.4|1520.8|1520.6|1520|2508
1613120040000|2021-02-12 08:54:00|1520.8|1520.6|1521.2|1520.6|1521.4|1521|1520.8|1520.6|2638
1613120050000|2021-02-12 08:54:10|1521.4|1520.8|1522.4|1522|1522.4|1522|1521.4|1520.8|1652
1613120060000|2021-02-12 08:54:20|1522.6|1522.2|1522.8|1522.4|1523.2|1522.8|1522.6|1522|879
1613120070000|2021-02-12 08:54:30|1522.6|1522.2|1522.6|1522|1522.6|1522.4|1522.6|1522|0
1613120080000|2021-02-12 08:54:40|1522.8|1522.2|1523|1522.6|1523.2|1522.8|1522.8|1522.2|3516
1613120090000|2021-02-12 08:54:50|1523.2|1522.8|1523.8|1523.4|1523.8|1523.4|1523.2|1522.8|2306
1613120100000|2021-02-12 08:55:00|1524|1523.6|1524|1523.4|1524.6|1524|1523.6|1523.4|3323
1613120110000|2021-02-12 08:55:10|1523.8|1523.2|1523.8|1523.2|1524|1523.4|1523.6|1523|2030
1613120120000|2021-02-12 08:55:20|1523.6|1523.4|1523.8|1523.4|1523.8|1523.4|1523.2|1523|4632
1613120130000|2021-02-12 08:55:30|1523.6|1523.2|1523.8|1523.4|1523.8|1523.6|1523.4|1523|6197
1613120140000|2021-02-12 08:55:40|1524.2|1523.6|1523.6|1523.2|1524.4|1524|1523.6|1523.2|3376
1613120150000|2021-02-12 08:55:50|1523.8|1523.4|1524.6|1524|1524.6|1524.2|1523.6|1523.4|1039
1613120160000|2021-02-12 08:56:00||1524.2||1524||1524.2||1524|0
1613120170000|2021-02-12 08:56:10|1524.4|1524.2|1524.4|1524|1524.6|1524.4|1524.4|1524|800
1613120180000|2021-02-12 08:56:20|1524.2|1523.8|1524|1523.4|1524.2|1523.8|1523.4|1523|3495
1613120190000|2021-02-12 08:56:30|1524.2|1523.6|1524.6|1524.2|1524.8|1524.2|1524|1523.6|3495
1613120200000|2021-02-12 08:56:40|1524.8|1524.4|1524.6|1524.2|1525|1524.4|1524.4|1524.2|1827
1613120210000|2021-02-12 08:56:50|1524.8|1524.4|1525|1524.6|1525.2|1524.8|1524.6|1524.2|6019
1613120220000|2021-02-12 08:57:00|1525.2|1524.8|1525.8|1525.6|1525.8|1525.6|1525.2|1524.8|3204
1613120230000|2021-02-12 08:57:10|1525.6|1525.4|1525.4|1525|1525.8|1525.6|1525.4|1525|2721
1613120240000|2021-02-12 08:57:20|1525.6|1525.2|1524.8|1524.2|1525.6|1525.2|1524.8|1524|5705
1613120250000|2021-02-12 08:57:30|1524.6|1524|1523.8|1523.4|1524.6|1524|1523.8|1523.4|2946
1613120260000|2021-02-12 08:57:40|1524|1523.6|1524.2|1523.6|1524.2|1524|1524|1523.4|1597
1613120270000|2021-02-12 08:57:50|1524.4|1523.8|1524.4|1524|1524.8|1524.6|1524.4|1523.8|1610
1613120280000|2021-02-12 08:58:00|1524.6|1524.2|1523.8|1523.4|1524.6|1524.4|1523.6|1523.4|1745
1613120290000|2021-02-12 08:58:10|1524|1523.6|1523.6|1523.2|1524.2|1523.8|1523.4|1522.8|1701
1613120300000|2021-02-12 08:58:20|1523.8|1523|1523.2|1522.6|1523.8|1523.2|1522.8|1522.4|4517
1613120310000|2021-02-12 08:58:30|1523|1522.8|1523|1522.6|1523.2|1523|1523|1522.6|0
1613120320000|2021-02-12 08:58:40|1523.2|1522.8|1522.6|1522.4|1523.2|1523|1522.6|1522.2|4416
1613120330000|2021-02-12 08:58:50|1522.8|1522.2|1522.2|1521.8|1523.2|1522.6|1522|1521.8|7149
1613120340000|2021-02-12 08:59:00|1522.4|1522|1522.8|1522.4|1523|1522.6|1521.8|1521.4|1539
1613120350000|2021-02-12 08:59:10|1523|1522.6|1522.8|1522.2|1523.4|1522.8|1522.8|1522.2|752
1613120360000|2021-02-12 08:59:20|1522.6|1522|1522.4|1522|1522.6|1522.2|1522.4|1522|0
1613120370000|2021-02-12 08:59:30|1522.2|1522.2|1521.6|1521.2|1522.2|1522.2|1521.4|1521|3215
1613120380000|2021-02-12 08:59:40|1521.8|1521.4|1522.4|1521.8|1522.6|1522.4|1521.6|1521.2|7375
1613120390000|2021-02-12 08:59:50||1521.6||1521.6||1521.6||1521.6|0
1613120400000|2021-02-12 09:00:00|1522.2|1521.4|1522|1521.8|1522.2|1521.8|1521.8|1521.2|2908
1613120410000|2021-02-12 09:00:10|1522.2|1522|1522.2|1522|1523|1522.4|1522.2|1521.8|4751
1613120420000|2021-02-12 09:00:20|1522.4|1521.8|1522|1521.6|1522.4|1522.2|1521.6|1521.4|6112
1613120430000|2021-02-12 09:00:30|1521.8|1521.8|1522|1521.6|1522.2|1521.8|1521.8|1521.6|1500
1613120440000|2021-02-12 09:00:40|1521.8|1521.4|1521.8|1521.6|1521.8|1521.6|1521.8|1521.4|635
1613120450000|2021-02-12 09:00:50|1521.6|1521.4|1521.6|1521.4|1521.6|1521.4|1521.6|1521.4|0
1613120460000|2021-02-12 09:01:00|1521.4|1521.2|1522.2|1521.6|1522.2|1521.8|1521|1520.8|6651
1613120470000|2021-02-12 09:01:10|1522|1521.8|1521|1520.8|1522|1521.8|1521|1520.8|3772
1613120480000|2021-02-12 09:01:20|1521.2|1520.6|1521.2|1520.8|1521.4|1521|1521.2|1520.6|3734
1613120490000|2021-02-12 09:01:30|1521|1520.6|1521|1520.2|1521|1520.6|1521|1520.2|0
1613120500000|2021-02-12 09:01:40|1520.8|1520.4|1520.6|1520.4|1520.8|1520.6|1520.4|1520.2|1180
1613120510000|2021-02-12 09:01:50|1520.8|1520.2|1520.4|1520.2|1520.8|1520.2|1520.4|1520.2|0
1613120520000|2021-02-12 09:02:00|1520.6|1520|1521.2|1520.4|1521.4|1521|1520.4|1520|5554
1613120530000|2021-02-12 09:02:10|1521|1520.2|1520.4|1520|1521|1520.2|1520.4|1520|887
1613120540000|2021-02-12 09:02:20|1520.6|1520.2|1520.6|1520.2|1520.6|1520.4|1520.6|1520.2|773
1613120550000|2021-02-12 09:02:30|1520.8|1520.4|1521|1520.6|1521.2|1520.6|1520.8|1520.2|4709
1613120560000|2021-02-12 09:02:40|1521.2|1520.8|1521.2|1521|1521.6|1521.2|1521.2|1520.8|894
1613120570000|2021-02-12 09:02:50||1520.8||1520.8||1520.8||1520.8|0
1613120580000|2021-02-12 09:03:00|1521|1520.6|1521|1520.6|1521.2|1520.8|1520.8|1520.4|3356
1613120590000|2021-02-12 09:03:10|1520.8|1520.4|1520.6|1520.2|1521|1520.4|1519.8|1519.4|5640
1613120600000|2021-02-12 09:03:20|1520.8|1520.6|1521.2|1520.8|1521.4|1521|1520.8|1520.6|1930
1613120610000|2021-02-12 09:03:30|1521|1520.6|1520.8|1520.2|1521|1520.6|1520.4|1520|2893
1613120620000|2021-02-12 09:03:40|1520.6|1520|1520.6|1520.2|1520.6|1520.2|1520.6|1520|205
1613120630000|2021-02-12 09:03:50|1520.4|1520.4|1520.6|1520.2|1520.8|1520.6|1520.2|1520|5347
1613120640000|2021-02-12 09:04:00|1520.8|1520|1520.8|1520.2|1520.8|1520.6|1520.8|1520|2100
1613120650000|2021-02-12 09:04:10||1520.4||1520.4||1520.4||1520.4|0
1613120660000|2021-02-12 09:04:20|1520.6|1520.2|1521|1520.4|1521.4|1521|1520.6|1520.2|7960
1613120670000|2021-02-12 09:04:30||1520.6||1520.4||1520.8||1520.4|0
1613120680000|2021-02-12 09:04:40|1521.2|1520.6|1522.6|1522.2|1522.6|1522.2|1521.2|1520.6|5272
1613120700000|2021-02-12 09:05:00|1522.4|1522|1523.2|1523|1523.4|1523|1522.4|1522|5093
1613120710000|2021-02-12 09:05:10|1523|1522.8|1523|1522.8|1523.6|1523.4|1522.8|1522.4|4035
1613120720000|2021-02-12 09:05:20|1523.2|1523|1523.8|1523.4|1523.8|1523.4|1523|1522.6|3333
1613120730000|2021-02-12 09:05:30|1524|1523.6|1524.6|1524.2|1524.8|1524.4|1524|1523.6|324
1613120740000|2021-02-12 09:05:40|1524.8|1524.4|1524.4|1524|1525|1524.8|1524.2|1524|1509
1613120750000|2021-02-12 09:05:50|1524.2|1523.8|1524.2|1524|1524.4|1524|1524|1523.8|2856
1613120760000|2021-02-12 09:06:00|1524.4|1524.2|1525.8|1525.4|1525.8|1525.4|1524.4|1524|4879
1613120770000|2021-02-12 09:06:10|1525.6|1525.2|1525.8|1525.4|1525.8|1525.4|1525.6|1525.2|4028
1613120780000|2021-02-12 09:06:20|1525.6|1525.2|1524.6|1524.2|1525.8|1525.2|1524.6|1524|1042
1613120790000|2021-02-12 09:06:30|1524.4|1524|1524.4|1524|1524.4|1524.2|1524.4|1523.8|1637
1613120800000|2021-02-12 09:06:40|1524.6|1524.2|1524.2|1523.8|1524.8|1524.4|1524|1523.8|3067
1613120810000|2021-02-12 09:06:50|1524.4|1523.6|1524.2|1523.8|1524.4|1523.8|1524|1523.6|2130
1613120820000|2021-02-12 09:07:00|1524|1523.6|1524.2|1524|1524.2|1524|1523.8|1523.6|2045
1613120830000|2021-02-12 09:07:10|1524.4|1524.2|1524.8|1524.2|1525|1524.6|1524.4|1524|4718
1613120840000|2021-02-12 09:07:20|1524.6|1524|1524|1523.6|1524.6|1524|1524|1523.6|4330
1613120850000|2021-02-12 09:07:30|1523.8|1523.4|1523.6|1523|1524|1523.6|1523.4|1523|5522
1613120860000|2021-02-12 09:07:40|1523.4|1523.2|1523.8|1523.4|1524.2|1523.8|1523.2|1523|4799
1613120870000|2021-02-12 09:07:50|1523.6|1523.2|1524|1523.6|1524|1523.6|1523.6|1523.2|410
1613120880000|2021-02-12 09:08:00|1524.2|1523.8|1524.2|1523.8|1525|1524.4|1524|1523.8|1413
1613120890000|2021-02-12 09:08:10|1524.4|1524|1524.6|1524|1525|1524.6|1524|1523.8|1640
1613120900000|2021-02-12 09:08:20|1524.4|1524.2|1525|1524.6|1525|1524.6|1524.4|1524|930
1613120910000|2021-02-12 09:08:30|1524.8|1524.4|1525.4|1524.6|1525.4|1524.6|1524.6|1524|1910
1613120920000|2021-02-12 09:08:40|1525.2|1524.8|1524.8|1524.2|1525.4|1525|1524.6|1524|2882
1613120930000|2021-02-12 09:08:50|1524.6|1524.6|1524.8|1524.4|1525|1524.6|1524.4|1524.2|1964
1613120940000|2021-02-12 09:09:00|1525|1524.6|1524.6|1524.4|1525|1524.6|1524.6|1524.2|3280
1613120950000|2021-02-12 09:09:10|1524.8|1524.6|1524.8|1524.6|1525|1524.8|1524.8|1524.6|2863
1613120960000|2021-02-12 09:09:20|1525|1524.8|1525.2|1524.8|1525.8|1525.4|1525|1524.6|16401
1613120970000|2021-02-12 09:09:30|1525|1525|1526|1525.6|1526.2|1526|1525|1524.8|10229
1613120980000|2021-02-12 09:09:40|1525.8|1525.4|1525.4|1525|1525.8|1525.4|1525.4|1525|523
1613120990000|2021-02-12 09:09:50|1525.6|1525.2|1526|1525.6|1526|1525.6|1525.4|1525|4450
1613121000000|2021-02-12 09:10:00|1525.8|1525.4|1525.4|1525|1526.2|1525.8|1525.4|1525|5452
1613121010000|2021-02-12 09:10:10|1525.6|1525.2|1525.6|1525.2|1525.6|1525.2|1525.4|1525|3269
1613121020000|2021-02-12 09:10:20|1525.8|1525.4|1526.6|1526|1526.6|1526.2|1525.6|1525.4|3656
1613121030000|2021-02-12 09:10:30|1526.8|1526.2|1526.4|1526|1526.8|1526.4|1526.2|1525.8|713
1613121040000|2021-02-12 09:10:40|1526.8|1526.2|1526.8|1526.2|1528|1527.6|1526.4|1526|24825
1613121050000|2021-02-12 09:10:50|1526.6|1526|1526.2|1525.8|1526.6|1526.4|1526|1525.4|7084
1613121060000|2021-02-12 09:11:00|1525.8|1525.6|1526|1525.6|1526|1525.6|1525.8|1525.4|450
1613121070000|2021-02-12 09:11:10|1525.8|1525.4|1526.6|1526|1526.6|1526.2|1525.4|1525|8314
1613121080000|2021-02-12 09:11:20|1526.4|1526.2|1526.2|1525.8|1526.6|1526.4|1526.2|1525.8|3652
1613121090000|2021-02-12 09:11:30|1526.4|1526|1526.6|1525.8|1526.6|1526.2|1526.4|1525.8|562
1613121100000|2021-02-12 09:11:40|1526.4|1526|1527|1526.6|1527|1526.6|1526.2|1526|2788
1613121110000|2021-02-12 09:11:50|1526.8|1526.4|1526|1525.2|1526.8|1526.4|1526|1525.2|1466
1613121120000|2021-02-12 09:12:00|1525.8|1525|1526|1525.6|1526|1525.6|1525.2|1525|4578
1613121130000|2021-02-12 09:12:10|1525.8|1525.4|1525.6|1525.2|1525.8|1525.4|1525.6|1525.2|0
1613121140000|2021-02-12 09:12:20|1525.8|1525.4|1526.2|1525.8|1526.2|1526|1525.6|1525.2|13842
1613121150000|2021-02-12 09:12:30|1526|1525.6|1526.2|1526|1526.2|1526|1525.8|1525.6|5584
1613121160000|2021-02-12 09:12:40|1526|1525.8|1526|1525.6|1526|1525.8|1525.8|1525.6|443
1613121170000|2021-02-12 09:12:50|1525.8|1525.4|1526|1525.6|1526|1525.6|1525.6|1525.4|1540
1613121190000|2021-02-12 09:13:10|1526.2|1525.8|1526.6|1526.2|1526.6|1526.2|1526.2|1525.8|702
1613121200000|2021-02-12 09:13:20|1526.8|1526.4|1526.8|1526.4|1527|1526.6|1526.6|1526.4|1459
1613121210000|2021-02-12 09:13:30|1526.6|1526.2|1526.4|1526.2|1526.6|1526.2|1526.2|1526|851
1613121220000|2021-02-12 09:13:40|1526.6|1526.4|1526.8|1526.4|1526.8|1526.4|1526.4|1526.4|296
1613121230000|2021-02-12 09:13:50|1527||1527||1527||1526.8||0
1613121240000|2021-02-12 09:14:00|1527.2|1526.6|1527.6|1527.2|1527.6|1527.4|1527|1526.6|8366
1613121250000|2021-02-12 09:14:10|1527.8|1527.4|1528|1527.6|1528|1527.6|1527.6|1527.4|3
1613121260000|2021-02-12 09:14:20|1528.2|1527.8|1527.4|1527.2|1528.2|1527.8|1527.4|1527.2|4550
1613121270000|2021-02-12 09:14:30|1527.6|1527|1527.4|1527|1527.6|1527|1527.2|1527|843
1613121280000|2021-02-12 09:14:40|1527.6|1527.2|1528|1527.6|1528|1527.6|1527.4|1527.2|2134
1613121300000|2021-02-12 09:15:00|1528.2|1527.8|1527.6|1527.2|1528.4|1528|1527.4|1527.2|2959
1613121310000|2021-02-12 09:15:10|1527.4|1527.4|1527.8|1527.4|1527.8|1527.6|1527.4|1527.4|1720
1613121320000|2021-02-12 09:15:20|1528|1527.6|1528.4|1528.2|1528.4|1528.2|1528|1527.6|2876
1613121330000|2021-02-12 09:15:30|1528.6|1528|1528.6|1527.8|1528.6|1528.2|1528.6|1527.8|684
1613121340000|2021-02-12 09:15:40||1528||1528.2||1528.2||1528|0
1613121350000|2021-02-12 09:15:50|1528.4||1528.4||1528.6||1528.4||2041
1613121360000|2021-02-12 09:16:00|1528.6|1528.4|1528.8|1528.4|1529|1528.6|1528.6|1528.2|1274
1613121370000|2021-02-12 09:16:10|1529|1528.6|1529.6|1529|1529.6|1529.2|1528.8|1528.6|5830
1613121380000|2021-02-12 09:16:20|1529.8|1529.2|1529.6|1529.2|1529.8|1529.4|1529.4|1529.2|1829
1613121390000|2021-02-12 09:16:30|1529.4|1529.4|1529.6|1529.2|1529.6|1529.4|1529.4|1529.2|3102
1613121400000|2021-02-12 09:16:40|1529.8|1529.4|1529|1528.6|1530|1529.8|1528.8|1528.6|16220
1613121410000|2021-02-12 09:16:50|1528.8||1529||1529||1528.8||738
1613121420000|2021-02-12 09:17:00|1528.8|1528.4|1529|1528.6|1529|1528.6|1528.6|1528.4|2465
1613121430000|2021-02-12 09:17:10|1529.2|1528.8|1528.2|1528|1529.2|1529|1528|1527.8|11586
1613121440000|2021-02-12 09:17:20|1528.4|1527.8|1528.2|1527.8|1528.4|1528|1527.8|1527.6|8872
1613121450000|2021-02-12 09:17:30|1528|1527.6|1528|1527.6|1528|1527.6|1527.8|1527.6|1279
1613121460000|2021-02-12 09:17:40|1528.2|1528|1528.2|1527.6|1528.4|1528|1528|1527.6|5603
1613121470000|2021-02-12 09:17:50||1527.8||1527.8||1527.8||1527.8|0
1613121480000|2021-02-12 09:18:00|1528.4|1528|1529.2|1528.8|1529.2|1528.8|1528.4|1528|4274
1613121490000|2021-02-12 09:18:10|1529|1529|1530|1529.4|1530|1529.4|1528.8|1528.4|4950
1613121500000|2021-02-12 09:18:20|1529.8|1529.6|1529.8|1529.6|1529.8|1529.6|1529.6|1529.4|810
1613121510000|2021-02-12 09:18:30||1529.4||1529.4||1529.4||1529.4|650
1613121520000|2021-02-12 09:18:40|1530|1529.6|1531.2|1530.8|1531.4|1531|1530|1529.6|16139
1613121530000|2021-02-12 09:18:50|1531|1530.6|1531.4|1531|1531.6|1531.2|1530.8|1530.2|5415
1613121540000|2021-02-12 09:19:00|1531.6|1531.2|1531.8|1531.2|1531.8|1531.4|1531.4|1531.2|2988
1613121550000|2021-02-12 09:19:10|1531.6|1531.4|1531.2|1530.8|1531.6|1531.4|1531|1530.8|1858
1613121560000|2021-02-12 09:19:20|1531|1530.6|1531.2|1530.6|1531.2|1530.8|1530.8|1530.6|1635
1613121570000|2021-02-12 09:19:30|1531|1530.8|1531|1530.8|1531|1530.8|1530.6|1530.2|3296
1613121580000|2021-02-12 09:19:40|1531.2|1530.6|1531.2|1530.8|1531.2|1531|1531|1530.6|729
1613121590000|2021-02-12 09:19:50|1531.4|1531|1531|1530.6|1531.6|1531.2|1530.8|1530.6|2764
1613121600000|2021-02-12 09:20:00|1530.8|1530.4|1530.2|1530|1530.8|1530.4|1530.2|1530|6266
1613121610000|2021-02-12 09:20:10|1530.4|1529.8|1530|1529.6|1530.4|1529.8|1529.6|1529.2|19827
1613121620000|2021-02-12 09:20:20|1529.8|1529.4|1529.6|1529.2|1529.8|1529.4|1529.2|1528.8|3539
1613121630000|2021-02-12 09:20:30|1529.8|1529.4|1531.8|1531.2|1531.8|1531.2|1529.6|1529.4|24336
1613121640000|2021-02-12 09:20:40|1531.6|1531.4|1531.4|1531|1531.8|1531.6|1531.2|1530.8|10473
1613121650000|2021-02-12 09:20:50|1531.2|1530.8|1530.6|1530|1531.2|1530.8|1530.4|1530|4519
1613121660000|2021-02-12 09:21:00|1530.4|1530.2|1530.8|1530.4|1530.8|1530.6|1530.4|1530.2|1814
1613121670000|2021-02-12 09:21:10|1531|1530.2|1531|1530.6|1531.2|1530.8|1530.8|1530.2|1429
1613121680000|2021-02-12 09:21:20|1530.8|1530.4|1531|1530.6|1531|1530.6|1530.6|1530.4|2108
1613121690000|2021-02-12 09:21:30|1531.2|1530.8|1531.2|1530.8|1531.2|1531|1531.2|1530.8|1323
1613121700000|2021-02-12 09:21:40|1531.4|1531|1531.4|1531|1531.4|1531.2|1531.2|1531|2369
1613121710000|2021-02-12 09:21:50|1531.6|1531.2|1531.6|1531|1531.6|1531.4|1531.4|1531|1427
1613121720000|2021-02-12 09:22:00|1531.8|1531.2|1533|1532.6|1533|1532.8|1531.6|1531.2|11826
1613121730000|2021-02-12 09:22:10|1533.2|1532.8|1533.8|1533.4|1534|1533.4|1532.8|1532.6|16549
1613121740000|2021-02-12 09:22:20|1533.6|1533.2|1533|1532.6|1533.8|1533.4|1532.8|1532.6|10712
1613121750000|2021-02-12 09:22:30|1532.8|1532.4|1532.8|1532.2|1532.8|1532.4|1532.2|1532|10165
1613121760000|2021-02-12 09:22:40|1532.6|1532|1532|1531.6|1532.6|1532.2|1531.8|1531.6|7987
1613121770000|2021-02-12 09:22:50|1531.8|1531.8|1532.2|1531.8|1532.4|1532|1531.8|1531.6|6173
1613121780000|2021-02-12 09:23:00|1532.4|1532|1532.8|1532.4|1532.8|1532.4|1532.4|1532|6505
1613121790000|2021-02-12 09:23:10|1532.4|1532.2|1532.6|1532.2|1532.8|1532.6|1532.4|1532.2|5364
1613121800000|2021-02-12 09:23:20|1532.4|1532|1531.6|1531|1532.4|1532|1531.4|1531|6753
1613121810000|2021-02-12 09:23:30|1531.4|1531.2|1531.8|1531.4|1532|1531.6|1531.2|1531|11305
1613121820000|2021-02-12 09:23:40|1532|1531.6|1533.4|1532.8|1533.4|1533|1532|1531.6|7863
1613121830000|2021-02-12 09:23:50|1533.6|1533|1533.6|1533.4|1534|1533.6|1533.2|1533|12553
1613121840000|2021-02-12 09:24:00|1533.8|1533.6|1534.4|1534|1534.4|1534.2|1533.8|1533.6|11646
1613121850000|2021-02-12 09:24:10|1534.2|1534.2|1534.4|1534|1534.6|1534.2|1534|1533.8|10288
1613121860000|2021-02-12 09:24:20|1534.2|1533.8|1533.2|1532.6|1534.2|1534|1533.2|1532.6|3635
1613121870000|2021-02-12 09:24:30|1532.6|1532.4|1533|1532.6|1533.2|1532.8|1532.6|1532.4|6813
1613121880000|2021-02-12 09:24:40|1533.2|1532.8|1533.2|1532.6|1533.2|1532.8|1532.8|1532.6|6663
1613121890000|2021-02-12 09:24:50|1532.8|1532.8|1532.6|1532.2|1533.2|1532.8|1532.2|1531.8|4405
1613121900000|2021-02-12 09:25:00|1532.4|1532|1532.8|1532.4|1533|1532.6|1532|1531.6|12751
1613121910000|2021-02-12 09:25:10|1533|1532.2|1532.6|1532.2|1533|1532.4|1532.2|1532|6533
1613121920000|2021-02-12 09:25:20|1533|1532.4|1533.2|1532.8|1533.6|1533.2|1533|1532.4|7830
1613121930000|2021-02-12 09:25:30|1533.4|1533|1534|1533.6|1534.4|1534|1533.2|1532.8|3213
1613121940000|2021-02-12 09:25:40|1534.2|1533.8|1533.8|1533.4|1534.6|1534|1533.6|1533.2|4150
1613121950000|2021-02-12 09:25:50|1533.6|1533.6|1533.2|1532.8|1533.6|1533.6|1532.8|1532.4|15401
1613121960000|2021-02-12 09:26:00|1533.4|1533.2|1533.8|1533.6|1534|1533.8|1533.4|1533.2|3015
1613121970000|2021-02-12 09:26:10|1533.6|1533.4|1533.8|1533.4|1533.8|1533.6|1533.6|1533.4|802
1613121980000|2021-02-12 09:26:20|1533.6|1533.2|1533.6|1533.2|1533.6|1533.2|1533.4|1533.2|1972
1613122000000|2021-02-12 09:26:40|1533.8|1533.6|1534|1533.6|1534|1533.6|1533.8|1533.6|1006
1613122010000|2021-02-12 09:26:50|1534.2|1533.8|1534.8|1534.4|1535|1534.8|1534|1533.8|16369
1613122020000|2021-02-12 09:27:00|1534.6|1534.6|1534.8|1534.4|1534.8|1534.6|1534.6|1534.4|427
1613122040000|2021-02-12 09:27:20|1535|1534.6|1535|1534.8|1535|1534.8|1535|1534.6|3535
1613122050000|2021-02-12 09:27:30|1535.2|1535|1535.4|1535|1535.6|1535.4|1535|1534.8|25269
1613122060000|2021-02-12 09:27:40|1535.2|1534.8|1535.2|1534.8|1535.4|1535|1534.8|1534.6|20575
1613122070000|2021-02-12 09:27:50|1535|1534.6|1535.6|1535.2|1535.6|1535.2|1534.8|1534.4|5260
1613122080000|2021-02-12 09:28:00|1535.8|1535.4|1535.4|1535|1536|1535.8|1535.4|1535|7976
1613122090000|2021-02-12 09:28:10|1535.2|1534.8|1535.2|1534.4|1535.2|1534.8|1535.2|1534.4|1559
1613122100000|2021-02-12 09:28:20|1535|1534.6|1535.2|1534.8|1535.2|1535|1534.6|1534.2|11022
1613122110000|2021-02-12 09:28:30|1535.4|1535|1535.2|1534.8|1535.6|1535.2|1535.2|1534.6|2855
1613122120000|2021-02-12 09:28:40|1535|1534.6|1535.6|1535.2|1535.6|1535.2|1534.8|1534.6|6166
1613122130000|2021-02-12 09:28:50|1535.8|1535.4|1536|1535.6|1536.6|1536.2|1535.6|1535.2|14869
1613122140000|2021-02-12 09:29:00|1536.2|1535.8|1536|1535.6|1536.4|1536|1535.8|1535.4|7743
1613122150000|2021-02-12 09:29:10|1536.2|1535.8|1536|1535.6|1536.4|1536|1535.6|1535.4|5097
1613122160000|2021-02-12 09:29:20|1535.8|1535.4|1536|1535.6|1536.2|1535.8|1535.6|1535.4|5903
1613122170000|2021-02-12 09:29:30|1535.8|1535.8|1536|1535.4|1536|1535.8|1535.6|1535.4|10682
1613122180000|2021-02-12 09:29:40|1535.8|1535.6|1534.6|1534.2|1536|1535.6|1534.6|1534.2|7771
1613122190000|2021-02-12 09:29:50|1534.4|1534|1533.6|1533.2|1534.4|1534|1533.4|1533.2|5926
1613122200000|2021-02-12 09:30:00|1533.4|1533|1534|1533.8|1534.2|1534|1533.4|1533|3870
1613122210000|2021-02-12 09:30:10|1534.2|1534|1534.4|1534|1534.6|1534.4|1534.2|1534|3867
1613122220000|2021-02-12 09:30:20|1534.6|1534.2|1535.4|1535|1535.4|1535|1534.4|1534|6886
1613122230000|2021-02-12 09:30:30|1535.6|1535.2|1535.6|1535|1535.6|1535.4|1535.2|1534.8|6328
1613122240000|2021-02-12 09:30:40|1535.4|1534.8|1535.6|1535.2|1535.6|1535.2|1535|1534.6|5258
1613122250000|2021-02-12 09:30:50|1535.4|1535.4|1536|1535.8|1536|1535.8|1535.2|1534.8|9979
1613122260000|2021-02-12 09:31:00|1536.2|1536|1535.6|1535.2|1536.4|1536|1535.2|1534.8|12101
1613122270000|2021-02-12 09:31:10|1535.8|1535.4|1536.6|1536|1536.8|1536.4|1535.8|1535.4|3321
1613122280000|2021-02-12 09:31:20|1536.4|1535.8|1536.6|1536.4|1536.8|1536.6|1536.2|1535.8|9278
1613122290000|2021-02-12 09:31:30|1536.8|1536.2|1536.4|1536.2|1536.8|1536.6|1536.4|1536|7065
1613122300000|2021-02-12 09:31:40|1536.6|1536.4|1536.8|1536.6|1537|1536.8|1536.2|1536|3095
1613122310000|2021-02-12 09:31:50|1537|1536.8|1537|1536.6|1537.2|1537|1536.8|1536.4|10449
1613122320000|2021-02-12 09:32:00|1536.8|1536.4|1537.6|1537|1537.6|1537|1536.6|1536.4|5328
1613122330000|2021-02-12 09:32:10||1537.2||1537.2||1537.4||1537.2|0
1613122340000|2021-02-12 09:32:20|1537.4|1537|1537.6|1537|1537.6|1537|1537|1536.6|5765
1613122350000|2021-02-12 09:32:30|1537.4|1536.8|1537.2|1536.8|1537.4|1536.8|1537|1536.6|252
1613122360000|2021-02-12 09:32:40|1537.4|1537|1537.2|1536.8|1537.4|1537.2|1536.4|1536.2|10944
1613122370000|2021-02-12 09:32:50|1537|1536.6|1537.8|1537.4|1538|1537.8|1536.8|1536.4|7962
1613122380000|2021-02-12 09:33:00|1537.6|1537.2|1537.8|1537|1537.8|1537.4|1537.6|1537|4783
1613122390000|2021-02-12 09:33:10|1537.6|1536.8|1537.2|1536.6|1537.6|1536.8|1536.8|1536.4|9889
1613122400000|2021-02-12 09:33:20|1537|1536.4|1537.2|1536.6|1537.2|1536.8|1536.8|1536.4|4119
1613122410000|2021-02-12 09:33:30|1537.4|1536.8|1537.8|1537.2|1537.8|1537.2|1537.4|1536.8|636
1613122420000|2021-02-12 09:33:40|1538|1537.4|1538|1537.6|1538|1537.8|1537.8|1537.4|1174
1613122430000|2021-02-12 09:33:50|1538.2|1537.4|1538.2|1537.8|1538.4|1537.8|1538.2|1537.4|3323
1613122440000|2021-02-12 09:34:00|1538|1537.6|1537.2|1537|1538|1537.6|1537.2|1536.8|5259
1613122450000|2021-02-12 09:34:10||1536.8||1536.4||1536.8||1536.4|32
1613122460000|2021-02-12 09:34:20|1537|1536.6|1537.6|1537.2|1537.6|1537.2|1537|1536.6|961
1613122470000|2021-02-12 09:34:30|1537.8|1537.4|1537.8|1537.4|1538|1537.6|1537.8|1537.4|1996
1613122480000|2021-02-12 09:34:40|1538|1537.6|1538.2|1538|1538.4|1538.2|1537.8|1537.6|2024
1613122490000|2021-02-12 09:34:50|1538.4|1538.2|1538.4|1538.2|1539|1538.8|1538.4|1538.2|3084
1613122500000|2021-02-12 09:35:00|1538.6|1538.4|1537.6|1537.2|1538.8|1538.4|1537.6|1537.2|5724
1613122510000|2021-02-12 09:35:10|1537.8|1537|1537.2|1536.8|1537.8|1537|1536.8|1536.6|1190
1613122520000|2021-02-12 09:35:20|1537.4|1537|1538.4|1537.8|1538.4|1538|1537.2|1536.8|15552
1613122530000|2021-02-12 09:35:30|1538.2|1538|1537.8|1537.6|1538.4|1538|1537.8|1537.6|3561
1613122540000|2021-02-12 09:35:40|1538|1537.8|1538.2|1537.6|1538.4|1538|1537.8|1537.6|2105
1613122550000|2021-02-12 09:35:50|1538|1537.8|1538.6|1538.2|1538.6|1538.2|1537.8|1537.8|228
1613122560000|2021-02-12 09:36:00|1538.4|1538.4|1538.6|1538.2|1539.4|1538.8|1538.4|1538.2|1391
1613122570000|2021-02-12 09:36:10|1538.4|1538|1538.2|1537.8|1538.6|1538.2|1538|1537.8|2704
1613122580000|2021-02-12 09:36:20||1538||1538||1538||1537.8|0
1613122590000|2021-02-12 09:36:30|1538.4|1537.8|1538.2|1537.8|1538.4|1538|1538|1537.8|2372
1613122600000|2021-02-12 09:36:40|1538.4|1538|1538.8|1538.2|1538.8|1538.2|1538.4|1538|666
1613122610000|2021-02-12 09:36:50|1539|1538.4|1538.8|1538.4|1539|1538.6|1538.6|1538.2|478
1613122620000|2021-02-12 09:37:00|1538.6|1538.2|1538.8|1538.2|1538.8|1538.2|1538.4|1538.2|713
1613122630000|2021-02-12 09:37:10|1538.6|1538|1538.4|1538|1538.8|1538.2|1538.4|1538|1082
1613122640000|2021-02-12 09:37:20|1538.2|1538.2|1538.8|1538.4|1538.8|1538.6|1538.2|1538|1202
1613122650000|2021-02-12 09:37:30|1538.6|1538.6|1538.4|1538|1538.6|1538.6|1538.4|1538|1353
1613122660000|2021-02-12 09:37:40|1538.6|1538.2|1538.6|1538.2|1538.8|1538.4|1538.6|1538.2|658
1613122670000|2021-02-12 09:37:50|1538.4|1538|1538.2|1537.8|1538.6|1538|1538|1537.8|1610
1613122680000|2021-02-12 09:38:00|1538.4|1538|1538.6|1538|1538.6|1538.2|1538.4|1538|79
1613122690000|2021-02-12 09:38:10|1538.4|1537.8|1539.2|1538.8|1539.2|1539|1538.2|1537.8|9115
1613122700000|2021-02-12 09:38:20|1539|1538.6|1539.2|1539|1539.2|1539|1539|1538.6|2060
1613122710000|2021-02-12 09:38:30|1539.4|1539.2|1539.8|1539.4|1539.8|1539.6|1539.4|1539|6467
1613122720000|2021-02-12 09:38:40|1539.6|1539.2|1539.2|1538.8|1540.6|1540|1539|1538.8|17976
1613122730000|2021-02-12 09:38:50|1539.4|1539|1539.4|1538.8|1539.6|1539.2|1539.2|1538.8|2199
1613122740000|2021-02-12 09:39:00|1539.2||1539.2||1539.2||1539||0
1613122750000|2021-02-12 09:39:10||1539||1539||1539||1539|0
1613122760000|2021-02-12 09:39:20|1539|1538.8|1539.2|1538.8|1539.2|1539|1539|1538.8|3422
1613122770000|2021-02-12 09:39:30|1539|1538.6|1538.8|1538.4|1539|1538.6|1538.6|1538.4|1866
1613122780000|2021-02-12 09:39:40|1538.6|1538.2|1539.6|1539.2|1539.6|1539.2|1538.6|1538.2|2561
1613122790000|2021-02-12 09:39:50|1539.4|1539|1539.4|1539|1539.8|1539|1539.2|1539|2090
1613122800000|2021-02-12 09:40:00|1539.2|1538.8|1539.8|1539.6|1539.8|1539.6|1539.2|1538.8|4991
1613122810000|2021-02-12 09:40:10|1540|1539.8|1540.2|1539.8|1540.2|1539.8|1539.8|1539.6|1034
1613122820000|2021-02-12 09:40:20|1540.4|1540|1541|1540.4|1541|1540.6|1540.4|1539.6|2429
1613122830000|2021-02-12 09:40:30|1540.8|1540.6|1540.4|1540|1541|1540.8|1540.4|1540|4609
1613122840000|2021-02-12 09:40:40|1540.6|1540.2|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|1349
1613122850000|2021-02-12 09:40:50|1540.8|1540.4|1541.2|1540.8|1541.4|1541|1540.8|1540.4|2808
1613122860000|2021-02-12 09:41:00|1541|1541|1541|1540.6|1541|1541|1540.8|1540.6|2490
1613122870000|2021-02-12 09:41:10|1540.8|1540.4|1540.4|1540.2|1541|1540.4|1540.2|1540|7735
1613122880000|2021-02-12 09:41:20|1540.6|1540.4|1541|1540.4|1541|1540.4|1540.6|1540.4|685
1613122890000|2021-02-12 09:41:30|1541.2|1540.6|1542|1541.4|1542|1541.4|1541.2|1540.6|5391
1613122900000|2021-02-12 09:41:40||1541.6||1541.6||1541.6||1541.6|0
1613122910000|2021-02-12 09:41:50||1541.8||1541.8||1541.8||1541.6|0
1613122920000|2021-02-12 09:42:00|1542.2|1542|1542.2|1542|1542.4|1542|1542|1541.8|5085
1613122930000|2021-02-12 09:42:10|1542.4|1542.2|1543.2|1543|1543.2|1543|1542.2|1542.2|687
1613122940000|2021-02-12 09:42:20|1543|1542.6|1543.2|1542.8|1543.4|1543.2|1542.8|1542.6|7975
1613122950000|2021-02-12 09:42:30|1543|1542.6|1543.2|1542.6|1543.2|1543|1542.8|1542.6|1728
1613122960000|2021-02-12 09:42:40||1542.8||1542.8||1542.8||1542.6|388
1613122970000|2021-02-12 09:42:50|1543|1542.6|1543.2|1542.8|1543.2|1542.8|1542.8|1542.6|1000
1613122980000|2021-02-12 09:43:00|1543.4|1543|1543.8|1543.6|1543.8|1543.6|1543.4|1543|2272
1613122990000|2021-02-12 09:43:10|1543.6|1543.4|1543.8|1543.4|1543.8|1543.6|1543.6|1543.4|1141
1613123000000|2021-02-12 09:43:20|1543.6|1543.2|1543.4|1543|1543.6|1543.4|1543.4|1543|2639
1613123010000|2021-02-12 09:43:30|1543.2|1542.8|1542.8|1542.6|1543.2|1542.8|1542.8|1542.4|639
1613123020000|2021-02-12 09:43:40|1543|1542.8|1544|1543.8|1544|1543.8|1543|1542.8|2040
1613123030000|2021-02-12 09:43:50|1544.4|1544|1544.4|1544|1544.4|1544.2|1544.4|1543.8|1350
1613123040000|2021-02-12 09:44:00|1544.6|1544.2|1545|1544.6|1545.4|1545|1544.6|1544.2|5997
1613123050000|2021-02-12 09:44:10|1544.8|1544.4|1544.6|1544|1544.8|1544.4|1544.2|1543.8|9192
1613123060000|2021-02-12 09:44:20|1544.4|1543.8|1544.6|1544.2|1544.6|1544.2|1544.2|1543.8|1194
1613123070000|2021-02-12 09:44:30|1544.8|1544.4|1544.4|1544|1544.8|1544.6|1544|1543.8|8848
1613123080000|2021-02-12 09:44:40|1544.2|1544.2|1545|1544.6|1545|1544.8|1544.2|1544.2|6111
1613123090000|2021-02-12 09:44:50|1545.2|1544.8|1545.6|1545.2|1545.6|1545.2|1545.2|1544.8|210
1613123100000|2021-02-12 09:45:00|1545.8|1545.4|1545.6|1545|1545.8|1545.4|1545.2|1544.8|2879
1613123110000|2021-02-12 09:45:10|1545.4|1545.2|1545.4|1545|1545.4|1545.2|1545.2|1545|1606
1613123120000|2021-02-12 09:45:20|1545.2|1544.8|1545|1544.6|1545.2|1545|1544.8|1544.6|2662
1613123130000|2021-02-12 09:45:30|1545.2|1544.8|1544.8|1544.6|1545.2|1545|1544.8|1544.4|556
1613123140000|2021-02-12 09:45:40|1545|1544.8|1545.4|1544.8|1545.6|1545|1545|1544.8|4624
1613123150000|2021-02-12 09:45:50|1545.2|1544.6|1544.6|1544.4|1545.2|1544.6|1544.6|1544.4|6196
1613123160000|2021-02-12 09:46:00|1544.4|1544.2|1544.2|1543.8|1544.6|1544.2|1544.2|1543.8|5520
1613123180000|2021-02-12 09:46:20|1544|1543.6|1543.8|1543.2|1544|1543.6|1543.4|1543.2|1227
1613123190000|2021-02-12 09:46:30|1543.6|1543|1543|1542.6|1543.6|1543.2|1543|1542.4|3628
1613123200000|2021-02-12 09:46:40|1543.2|1542.8|1543.4|1543|1543.4|1543|1543.2|1542.8|0
1613123210000|2021-02-12 09:46:50|1543.2|1542.8|1542.8|1542.4|1543.2|1542.8|1542.6|1542.4|3379
1613123220000|2021-02-12 09:47:00|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|1542.6|1542.2|1469
1613123230000|2021-02-12 09:47:10|1542.4|1542|1543.6|1543.2|1544|1543.6|1542.2|1542|4935
1613123240000|2021-02-12 09:47:20|1543.4|1543|1543.4|1542.8|1543.6|1543.2|1543.2|1542.6|6673
1613123250000|2021-02-12 09:47:30|1543|1542.6|1543.4|1543|1543.4|1543|1543|1542.6|1489
1613123260000|2021-02-12 09:47:40|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|962
1613123270000|2021-02-12 09:47:50|1543.6|1543.6|1543.4|1543|1543.8|1543.6|1543.4|1543|2269
1613123280000|2021-02-12 09:48:00|1543.6|1543.2|1544.4|1544|1544.4|1544|1543.6|1543.2|2642
1613123290000|2021-02-12 09:48:10|1544.2|1543.8|1544.4|1544|1544.6|1544|1544.2|1543.6|360
1613123300000|2021-02-12 09:48:20|1544.2|1543.8|1544.4|1544|1544.4|1544.2|1544|1543.6|3949
1613123310000|2021-02-12 09:48:30|1544.6|1544.2|1545|1544.8|1545|1544.8|1544.6|1544.2|2206
1613123320000|2021-02-12 09:48:40|1544.8|1544.4|1544.4|1544|1545|1544.4|1544.4|1544|552
1613123330000|2021-02-12 09:48:50|1544.6|1544.2|1545|1544.4|1545|1544.4|1544.4|1544.2|1077
1613123340000|2021-02-12 09:49:00|1545.2|1544.6|1545.2|1545|1545.4|1545|1545|1544.6|2758
1613123350000|2021-02-12 09:49:10|1545.4|1545.2|1546|1545.6|1546|1545.8|1545.2|1545|4374
1613123360000|2021-02-12 09:49:20|1545.8|1545.8|1546.4|1546.2|1546.6|1546.2|1545.8|1545.8|8148
1613123370000|2021-02-12 09:49:30|1546.6|1546.4|1546.8|1546.6|1546.8|1546.6|1546.6|1546.2|2037
1613123380000|2021-02-12 09:49:40|1547|1546.8|1547|1546.8|1547|1546.8|1547|1546.8|1440
1613123390000|2021-02-12 09:49:50|1547.2|1547|1546.8|1546.4|1547.2|1547|1546.6|1546.4|4704
1613123400000|2021-02-12 09:50:00|1546.6|1546.2|1546.4|1546|1546.6|1546.2|1546.2|1546|2252
1613123410000|2021-02-12 09:50:10|1546.2|1545.8|1546|1545.4|1546.2|1545.8|1546|1545.2|0
1613123420000|2021-02-12 09:50:20|1545.8|1545.2|1545.6|1545.2|1545.8|1545.2|1545.2|1545|2293
1613123430000|2021-02-12 09:50:30|1545.4||1545.6||1545.6||1545.4||881
1613123450000|2021-02-12 09:50:50|1545.4|1545|1544.6|1544.2|1545.4|1545|1544.6|1544|4778
1613123460000|2021-02-12 09:51:00|1544.4|1544|1544|1543.6|1544.4|1544|1543.8|1543.4|384
1613123470000|2021-02-12 09:51:10|1543.8|1543.4|1543.6|1543.2|1543.8|1543.6|1543.4|1543.2|10732
1613123480000|2021-02-12 09:51:20|1543.8|1543.4|1543.2|1542.8|1543.8|1543.6|1543|1542.8|3390
1613123490000|2021-02-12 09:51:30|1543|1542.6|1541.8|1541.2|1543|1542.6|1541.8|1541|4265
1613123500000|2021-02-12 09:51:40|1542|1541.4|1542|1541.6|1542.2|1541.8|1542|1541.4|1477
1613123510000|2021-02-12 09:51:50|1541.8|1541.8|1542|1541.8|1542.4|1542|1541.8|1541.4|5440
1613123520000|2021-02-12 09:52:00|1542.2|1542|1542.4|1542|1542.6|1542.2|1542|1541.8|3792
1613123530000|2021-02-12 09:52:10|1542.2|1542.2|1541.8|1541.4|1542.2|1542.2|1541.8|1541.4|6336
1613123540000|2021-02-12 09:52:20|1541.6|1541.6|1541.8|1541.4|1541.8|1541.6|1541.6|1541.4|4072
1613123550000|2021-02-12 09:52:30|1541.6|1541.2|1541.6|1541.2|1541.6|1541.2|1541.6|1541.2|500
1613123560000|2021-02-12 09:52:40|1541.2|1541|1541.4|1541|1541.4|1541.2|1540.8|1540.6|5023
1613123570000|2021-02-12 09:52:50|1541.6|1541.2|1542|1541.8|1542|1541.8|1541.4|1541|3119
1613123580000|2021-02-12 09:53:00|1542.2|1542|1542.2|1541.8|1542.6|1542.2|1541.8|1541.6|3709
1613123590000|2021-02-12 09:53:10|1542|1541.6|1541.8|1541.4|1542|1541.6|1541.6|1541.4|548
1613123610000|2021-02-12 09:53:30|1542|1541.6|1542.4|1542.2|1542.4|1542.2|1542|1541.6|1134
1613123620000|2021-02-12 09:53:40||1542||1542||1542.2||1542|0
1613123630000|2021-02-12 09:53:50|1542.2|1542.2|1542.2|1542|1542.2|1542.2|1542.2|1542|3092
1613123640000|2021-02-12 09:54:00|1542|1541.8|1541.8|1541.6|1542.2|1541.8|1541.8|1541.6|4076
1613123650000|2021-02-12 09:54:10||1541.4||1541.4||1541.4||1541.4|0
1613123660000|2021-02-12 09:54:20|1542|1541.6|1542.2|1541.6|1542.2|1542|1542|1541.6|1773
1613123670000|2021-02-12 09:54:30|1542|1541.4|1542|1541.6|1542.2|1541.8|1541.8|1541.4|1394
1613123680000|2021-02-12 09:54:40|1541.8|1541.8|1542.2|1541.8|1542.4|1542|1541.8|1541.6|5742
1613123690000|2021-02-12 09:54:50|1542|1542|1541.4|1541.2|1542.2|1542|1541.4|1541.2|1706
1613123700000|2021-02-12 09:55:00|1541.6|1541|1541.4|1541|1541.6|1541|1541.2|1541|2354
1613123710000|2021-02-12 09:55:10|1541.6|1541.2|1542.2|1541.8|1542.2|1541.8|1541.6|1541|3291
1613123720000|2021-02-12 09:55:20|1542|1541.6|1542.2|1542|1542.2|1542|1542|1541.6|2362
1613123730000|2021-02-12 09:55:30|1542|1541.8|1542.2|1542|1542.2|1542|1542|1541.8|250
1613123740000|2021-02-12 09:55:40|1542.4|1542.2|1541.8|1541.6|1542.6|1542.2|1541.8|1541.6|3219
1613123750000|2021-02-12 09:55:50|1542|1541.8|1542.6|1542.2|1542.6|1542.4|1541.8|1541.8|2029
1613123760000|2021-02-12 09:56:00|1542.8|1542.4|1542.8|1542.2|1543.2|1542.8|1542.6|1542.2|1638
1613123770000|2021-02-12 09:56:10|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.2|1542|868
1613123780000|2021-02-12 09:56:20|1543|1542.8|1543.2|1543|1543.2|1543|1542.8|1542.6|963
1613123790000|2021-02-12 09:56:30|1543|1542.8|1543.4|1542.8|1543.4|1543|1543|1542.8|450
1613123800000|2021-02-12 09:56:40|1543|1542.6|1543.4|1543|1543.4|1543|1542.8|1542.6|712
1613123810000|2021-02-12 09:56:50|1543.6|1543.2|1543.6|1543.2|1543.8|1543.4|1543.6|1543.2|2053
1613123820000|2021-02-12 09:57:00|1543.4||1543.6||1543.6||1543.4||0
1613123830000|2021-02-12 09:57:10|1543.4||1543.4||1543.4||1543.4||200
1613123840000|2021-02-12 09:57:20|1543.6|1543.4|1543.6|1543.2|1543.6|1543.4|1543.6|1543.2|227
1613123850000|2021-02-12 09:57:30|1543.4|1543.4|1544|1543.6|1544|1543.6|1543.4|1543.4|822
1613123860000|2021-02-12 09:57:40|1544.2|1543.8|1544|1543.6|1544.2|1543.8|1543.8|1543.6|588
1613123870000|2021-02-12 09:57:50|1543.8|1543.4|1543|1542.4|1543.8|1543.4|1542.8|1542.4|2687
1613123880000|2021-02-12 09:58:00|1542.8|1542.6|1543|1542.6|1543|1542.8|1542.8|1542.4|259
1613123890000|2021-02-12 09:58:10|1543.2|1542.8|1543.2|1542.8|1543.2|1543|1543.2|1542.8|643
1613123900000|2021-02-12 09:58:20||1543||1543||1543||1543|4254
1613123920000|2021-02-12 09:58:40|1543|1542.8|1542.6|1542.2|1543|1542.8|1542.4|1542.2|1639
1613123930000|2021-02-12 09:58:50|1542.4|1542|1542.2|1542|1542.4|1542|1542|1541.8|1081
1613123940000|2021-02-12 09:59:00|1542.4|1542.2|1542.2|1541.8|1542.4|1542.2|1542|1541.8|576
1613123950000|2021-02-12 09:59:10|1542|1541.6|1541.8|1541.4|1542|1541.6|1541.6|1541.4|2465
1613123960000|2021-02-12 09:59:20|1541.6|1541.2|1541.2|1540.8|1541.6|1541.2|1541.2|1540.8|577
1613123970000|2021-02-12 09:59:30|1541.4|1541|1541.4|1541.2|1541.6|1541.2|1541.4|1541|3
1613123980000|2021-02-12 09:59:40|1541.6|1541.4|1541.8|1541.4|1541.8|1541.4|1541.6|1541.4|0
1613123990000|2021-02-12 09:59:50|1541.6|1541.2|1541.2|1540.8|1541.8|1541.2|1541.2|1540.8|1301
1613124000000|2021-02-12 10:00:00|1541.4|1541|1541|1540.4|1541.4|1541|1540.8|1540.4|2033
1613124010000|2021-02-12 10:00:10|1541.2|1540.6|1541.4|1541|1541.4|1541|1541.2|1540.6|605
1613124020000|2021-02-12 10:00:20|1541.2|1541.2|1541.4|1541|1541.6|1541.2|1541.2|1541|2192
1613124030000|2021-02-12 10:00:30|1541.6|1541.2|1542.2|1541.8|1542.4|1542|1541.6|1541.2|11943
1613124040000|2021-02-12 10:00:40|1542|1542|1542.2|1542|1542.2|1542|1542|1542|613
1613124050000|2021-02-12 10:00:50|1542|1541.8|1541.6|1541.2|1542|1541.8|1541.4|1541.2|2823
1613124060000|2021-02-12 10:01:00||1541.4||1541.2||1541.4||1541.2|0
1613124080000|2021-02-12 10:01:20|1541.8|1541.4|1541.8|1541.4|1542|1541.4|1541.6|1541.4|3866
1613124090000|2021-02-12 10:01:30|1541.6|1541.2|1541.2|1540.8|1541.6|1541.4|1541|1540.8|2800
1613124100000|2021-02-12 10:01:40||1541||1540.8||1541||1540.8|250
1613124110000|2021-02-12 10:01:50|1541||1541||1541.2||1541||232
1613124120000|2021-02-12 10:02:00|1540.8|1540.6|1540.8|1540.4|1541|1540.6|1540.6|1540.4|986
1613124140000|2021-02-12 10:02:20|1540.6|1540.6|1540|1539.8|1540.8|1540.6|1540|1539.8|6684
1613124150000|2021-02-12 10:02:30|1540.2|1540|1540.2|1539.8|1540.2|1540|1540.2|1539.8|482
1613124160000|2021-02-12 10:02:40|1540.4|1540|1540.4|1540.2|1540.4|1540.2|1540.4|1540|428
1613124170000|2021-02-12 10:02:50|1540.6|1540.4|1540.4|1540.2|1540.8|1540.4|1540.4|1540.2|796
1613124180000|2021-02-12 10:03:00|1540.2|1540|1540.4|1540|1540.4|1540|1540|1539.8|2257
1613124200000|2021-02-12 10:03:20|1540.6|1540.2|1541|1540.6|1541.2|1540.8|1540.6|1540.2|1924
1613124210000|2021-02-12 10:03:30|1541.2|1540.8|1541|1540.6|1541.2|1540.8|1540.8|1540.6|3147
1613124220000|2021-02-12 10:03:40|1541.2|1540.8|1541.2|1540.8|1541.2|1541|1541.2|1540.8|878
1613124230000|2021-02-12 10:03:50|1541|1541|1541|1540.6|1541|1541|1540.8|1540.6|916
1613124240000|2021-02-12 10:04:00|1540.8|1540.4|1540.6|1540.4|1541|1540.4|1540.6|1540.4|50
1613124250000|2021-02-12 10:04:10|1540.8|1540.6|1540.8|1540.4|1540.8|1540.6|1540.8|1540.4|894
1613124260000|2021-02-12 10:04:20|1541|1540.6|1540.8|1540.4|1541|1540.8|1540.8|1540.4|5575
1613124270000|2021-02-12 10:04:30|1540.6|1540.2|1540.6|1540.2|1540.6|1540.2|1540.6|1540.2|3
1613124280000|2021-02-12 10:04:40|1540.4|1540|1540.6|1540.2|1540.6|1540.2|1540.4|1540|1353
1613124290000|2021-02-12 10:04:50|1540.8|1540.4|1540.8|1540.4|1541|1540.6|1540.8|1540.4|947
1613124300000|2021-02-12 10:05:00|1540.6|1540.2|1540.6|1540.2|1540.6|1540.2|1540.6|1540.2|200
1613124310000|2021-02-12 10:05:10|1540.8|1540.4|1540.2|1539.8|1540.8|1540.6|1539.8|1539.6|3837
1613124320000|2021-02-12 10:05:20|1540.4|1540|1540|1539.6|1540.4|1540|1539.8|1539.6|2308
1613124340000|2021-02-12 10:05:40|1539.8|1539.4|1539.6|1539.2|1539.8|1539.4|1539.6|1539.2|807
1613124350000|2021-02-12 10:05:50|1539.4|1539|1539.2|1539|1539.4|1539|1539.2|1539|491
1613124360000|2021-02-12 10:06:00|1539|1538.8|1539|1538.6|1539|1538.8|1539|1538.6|630
1613124370000|2021-02-12 10:06:10|1539.2|1538.8|1539.4|1539|1539.4|1539.2|1539.2|1538.8|906
1613124380000|2021-02-12 10:06:20|1539.6|1539.2|1540|1539.4|1540|1539.6|1539.6|1539.2|949
1613124390000|2021-02-12 10:06:30|1539.8|1539.2|1539.4|1539|1539.8|1539.2|1539.2|1539|831
1613124400000|2021-02-12 10:06:40|1539.6|1539.2|1539.6|1539|1539.8|1539.4|1539.6|1539|1226
1613124410000|2021-02-12 10:06:50|1539.4||1539.2||1539.4||1539.2||0
1613124420000|2021-02-12 10:07:00|1539|1538.8|1538.8|1538.6|1539.4|1539|1538.8|1538.6|5301
1613124430000|2021-02-12 10:07:10|1538.6|1538.4|1538.6|1538.2|1538.6|1538.4|1538.6|1538.2|1967
1613124440000|2021-02-12 10:07:20|1538.8|1538.4|1538.6|1538.2|1538.8|1538.4|1538.6|1538.2|0
1613124450000|2021-02-12 10:07:30|1538.8|1538.4|1539.6|1539.4|1539.6|1539.4|1538.8|1538.4|11618
1613124460000|2021-02-12 10:07:40|1539.8|1539.6|1539|1538.6|1539.8|1539.6|1538.8|1538.6|2771
1613124470000|2021-02-12 10:07:50||1538.8||1538.8||1538.8||1538.8|1
1613124480000|2021-02-12 10:08:00|1539.2|1539|1539.2|1539|1539.2|1539|1539|1539|488
1613124490000|2021-02-12 10:08:10|1539|1538.8|1538.8|1538.6|1539|1538.8|1538.8|1538.4|5199
1613124500000|2021-02-12 10:08:20|1539|1538.8|1539.4|1539.2|1539.6|1539.4|1539|1538.8|3633
1613124510000|2021-02-12 10:08:30|1539.2|1539|1539.2|1539|1539.4|1539|1539.2|1539|402
1613124520000|2021-02-12 10:08:40|1539.4|1539.2|1539.4|1539|1539.4|1539.2|1539.4|1539|1108
1613124530000|2021-02-12 10:08:50|1539.2|1538.8|1539|1538.6|1539.4|1539|1539|1538.6|6172
1613124540000|2021-02-12 10:09:00|1539.2|1538.8|1539.4|1539|1539.6|1539.2|1539|1538.8|3615
1613124550000|2021-02-12 10:09:10|1539.2|1538.8|1539.2|1538.8|1539.2|1538.8|1539.2|1538.8|0
1613124560000|2021-02-12 10:09:20|1539|1538.6|1538.6|1538.2|1539|1538.8|1538.4|1538.2|4480
1613124570000|2021-02-12 10:09:30|1538.4|1538|1537.8|1537.4|1538.4|1538|1537.8|1537.4|3920
1613124580000|2021-02-12 10:09:40|1538|1537.6|1538|1537.8|1538|1537.8|1538|1537.6|465
1613124590000|2021-02-12 10:09:50|1537.8|1537.6|1537.8|1537.6|1537.8|1537.6|1537.8|1537.6|55
1613124600000|2021-02-12 10:10:00|1537.6|1537.4|1537.6|1537.4|1537.6|1537.4|1537.6|1537.4|609
1613124610000|2021-02-12 10:10:10|1537.4|1537.2|1537|1536.6|1537.6|1537.2|1536.8|1536.6|3360
1613124620000|2021-02-12 10:10:20|1537.2|1536.8|1537.2|1536.8|1537.2|1537|1537.2|1536.8|352
1613124630000|2021-02-12 10:10:30|1537|1536.6|1536.6|1536.4|1537|1536.6|1536.6|1536.4|5240
1613124640000|2021-02-12 10:10:40|1536.8|1536.2|1537|1536.4|1537|1536.6|1536.4|1536.2|4856
1613124650000|2021-02-12 10:10:50|1536.8|1536.6|1537|1536.8|1537|1536.8|1536.8|1536.6|557
1613124660000|2021-02-12 10:11:00|1537.2|1537|1537.2|1536.8|1537.2|1537|1537.2|1536.8|2191
1613124670000|2021-02-12 10:11:10|1537|1536.6|1537.2|1537|1537.2|1537|1537|1536.6|215
1613124680000|2021-02-12 10:11:20|1537.4|1537.2|1538|1537.8|1538|1537.8|1537.4|1537|5064
1613124690000|2021-02-12 10:11:30|1538.2|1538|1538.6|1538.4|1538.8|1538.4|1538.2|1538|4362
1613124700000|2021-02-12 10:11:40|1539|1538.6|1538.4|1538|1539|1538.6|1538.4|1538|8411
1613124710000|2021-02-12 10:11:50|1538.2|1537.8|1538.2|1537.8|1538.4|1537.8|1538.2|1537.8|2531
1613124720000|2021-02-12 10:12:00|1538|1537.6|1538|1537.6|1538|1537.6|1537.8|1537.6|1364
1613124740000|2021-02-12 10:12:20|1537.8|1537.8|1536.4|1536|1538|1537.8|1536.4|1536|8610
1613124750000|2021-02-12 10:12:30|1536.6|1536.2|1536.2|1535.8|1536.6|1536.2|1536|1535.8|457
1613124760000|2021-02-12 10:12:40|1536.4|1536|1536|1535.8|1536.6|1536.4|1536|1535.8|1056
1613124770000|2021-02-12 10:12:50|1536.2|1536|1536.6|1536.2|1536.6|1536.2|1536.2|1536|800
1613124780000|2021-02-12 10:13:00|1536.4|1536|1536.2|1535.8|1536.4|1536|1536|1535.8|631
1613124790000|2021-02-12 10:13:10|1536|1535.6|1536|1535.6|1536.2|1535.6|1536|1535.6|898
1613124800000|2021-02-12 10:13:20|1536.2|1535.8|1536.2|1535.8|1536.2|1536|1536|1535.6|4193
1613124810000|2021-02-12 10:13:30|1536.4|1536|1536.8|1536.4|1537|1536.8|1536.4|1536|7241
1613124820000|2021-02-12 10:13:40|1537|1536.6|1537|1536.6|1537|1536.6|1537|1536.4|871
1613124850000|2021-02-12 10:14:10|1536.8|1536.8|1536.8|1536.6|1536.8|1536.8|1536.8|1536.6|50
1613124860000|2021-02-12 10:14:20|1537|1536.8|1537|1536.8|1537.2|1537|1537|1536.8|2535
1613124870000|2021-02-12 10:14:30|1536.8|1536.6|1537|1536.8|1537|1536.8|1536.8|1536.6|636
1613124880000|2021-02-12 10:14:40|1536.8|1536.6|1536.4|1536|1536.8|1536.6|1536.4|1536|1969
1613124890000|2021-02-12 10:14:50|1536|1535.8|1536|1535.8|1536.2|1535.8|1536|1535.8|870
1613124900000|2021-02-12 10:15:00|1535.8|1535.6|1535.8|1535.4|1535.8|1535.6|1535.8|1535.4|3663
1613124910000|2021-02-12 10:15:10|1536|1535.6|1536.4|1535.8|1536.4|1536|1536|1535.6|1
1613124920000|2021-02-12 10:15:20|1536.6|1536|1536.2|1535.8|1536.8|1536.2|1536|1535.6|3880
1613124930000|2021-02-12 10:15:30|1536.4|1536|1536.8|1536.4|1536.8|1536.4|1536.4|1536|1701
1613124940000|2021-02-12 10:15:40|1536.6|1536.2|1536.4|1536.2|1536.6|1536.2|1536.4|1536.2|556
1613124950000|2021-02-12 10:15:50|1536.6|1536.4|1536.8|1536.4|1536.8|1536.4|1536.6|1536.4|588
1613124960000|2021-02-12 10:16:00|1537.4|1537.2|1537.4|1537|1537.8|1537.4|1537.4|1537|8754
1613124970000|2021-02-12 10:16:10||1537.2||1537||1537.2||1537|0
1613124990000|2021-02-12 10:16:30|1537.6|1537.2|1537.6|1537.2|1537.6|1537.4|1537.6|1537.2|675
1613125000000|2021-02-12 10:16:40|1537.4|1537|1537.4|1536.8|1537.4|1537.2|1537|1536.8|2121
1613125010000|2021-02-12 10:16:50|1537.2|1536.6|1536.8|1536.4|1537.2|1536.6|1536.6|1536.4|2318
1613125020000|2021-02-12 10:17:00|1537|1536.6|1537.2|1536.6|1537.2|1537|1537|1536.6|681
1613125030000|2021-02-12 10:17:10|1537|1536.8|1537|1536.6|1537|1537|1537|1536.6|404
1613125040000|2021-02-12 10:17:20|1536.8|1536.4|1536.4|1536.2|1536.8|1536.4|1536.4|1536.2|653
1613125050000|2021-02-12 10:17:30|1536.2|1536|1536|1535.6|1536.4|1536.2|1536|1535.6|1254
1613125060000|2021-02-12 10:17:40|1535.8|1535.8|1536|1535.6|1536.2|1535.8|1535.8|1535.6|2856
1613125070000|2021-02-12 10:17:50||1535.8||1535.6||1535.8||1535.6|0
1613125090000|2021-02-12 10:18:10|1536.2|1535.8|1536.2|1536|1536.6|1536.2|1536.2|1535.8|1081
1613125100000|2021-02-12 10:18:20|1536|1535.8|1536|1535.8|1536.2|1535.8|1536|1535.8|422
1613125120000|2021-02-12 10:18:40|1536.2|1536|1536.2|1535.8|1536.2|1536|1536|1535.8|1923
1613125130000|2021-02-12 10:18:50|1536.4|1536|1536.4|1536|1536.4|1536|1536.4|1536|1098
1613125140000|2021-02-12 10:19:00|1536.6|1536.2|1536.8|1536.4|1536.8|1536.4|1536.4|1536.2|502
1613125150000|2021-02-12 10:19:10|1536.6|1536.2|1536|1535.6|1536.6|1536.2|1536|1535.6|8112
1613125160000|2021-02-12 10:19:20|1535.8|1535.8|1535.8|1535.6|1535.8|1535.8|1535.8|1535.6|226
1613125170000|2021-02-12 10:19:30|1535.6|1535.4|1535.6|1535.4|1535.8|1535.4|1535.6|1535.4|1313
1613125180000|2021-02-12 10:19:40|1535.4|1535.2|1535.6|1535.2|1535.6|1535.2|1535.4|1535.2|228
1613125190000|2021-02-12 10:19:50|1535.8|1535.4|1536|1535.8|1536.6|1536.4|1535.8|1535.4|11357
1613125200000|2021-02-12 10:20:00|1535.8|1535.6|1535.6|1535.2|1536|1535.8|1535.4|1535.2|6827
1613125210000|2021-02-12 10:20:10|1535.4|1535.4|1535.4|1535.2|1535.6|1535.4|1535.4|1535.2|3608
1613125220000|2021-02-12 10:20:20|1535.2|1535|1535.2|1535|1535.2|1535|1535|1534.8|3815
1613125230000|2021-02-12 10:20:30|1535.4|1535.2|1535.8|1535.4|1535.8|1535.4|1535.4|1535|1700
1613125240000|2021-02-12 10:20:40|1536|1535.6|1535.8|1535.4|1536|1535.8|1535.8|1535.4|1072
1613125250000|2021-02-12 10:20:50|1536|1535.6|1535.8|1535.4|1536|1535.8|1535.8|1535.4|1132
1613125260000|2021-02-12 10:21:00|1536|1535.6|1535.6|1535.4|1536|1535.8|1535.6|1535.4|1491
1613125270000|2021-02-12 10:21:10|1535.4|1535.2|1535.2|1535|1535.4|1535.2|1535.2|1535|599
1613125280000|2021-02-12 10:21:20|1535|1534.8|1534.8|1534.4|1535.2|1535|1534.8|1534.4|10007
1613125290000|2021-02-12 10:21:30|1535||1535||1535||1535||0
1613125310000|2021-02-12 10:21:50|1534.8||1534.8||1534.8||1534.8||0
1613125330000|2021-02-12 10:22:10|1535|1534.6|1534.8|1534.6|1535|1534.8|1534.8|1534.6|1586
1613125340000|2021-02-12 10:22:20|1534.6|1534.4|1534.6|1534.4|1535|1534.6|1534.6|1534.4|3319
1613125350000|2021-02-12 10:22:30|1534.8|1534.2|1534.6|1534.4|1534.8|1534.6|1534.6|1534.2|2257
1613125370000|2021-02-12 10:22:50|1534.8|1534.6|1534.6|1534.4|1534.8|1534.6|1534.6|1534.4|1298
1613125380000|2021-02-12 10:23:00|||||||||16
1613125390000|2021-02-12 10:23:10|1534.8|1534.6|1534.6|1534.4|1535|1534.6|1534.6|1534.4|1694
1613125400000|2021-02-12 10:23:20|1534.4|1534.2|1534.6|1534.2|1534.6|1534.2|1534.4|1534.2|1694
1613125410000|2021-02-12 10:23:30|1534.8|1534.4|1535.4|1535.2|1535.6|1535.2|1534.8|1534.4|9285
1613125420000|2021-02-12 10:23:40|1535.6|1535.4|1535.4|1535|1535.8|1535.4|1535.4|1535|2823
1613125430000|2021-02-12 10:23:50|1535.2|1535.2|1535.4|1535|1535.4|1535.2|1535.2|1535|7186
1613125450000|2021-02-12 10:24:10|1535.2|1534.8|1534.6|1534.4|1535.2|1534.8|1534.6|1534.4|7091
1613125460000|2021-02-12 10:24:20|1534.8|1534.6|1535|1534.6|1535|1534.8|1534.8|1534.6|1835
1613125470000|2021-02-12 10:24:30|1534.8||1534.8||1534.8||1534.8||0
1613125480000|2021-02-12 10:24:40|1534.6|1534.4|1534.6|1534.4|1534.6|1534.4|1534.6|1534.4|600
1613125490000|2021-02-12 10:24:50|1534.8|1534.6|1534.6|1534.4|1534.8|1534.6|1534.6|1534.4|1138
1613125500000|2021-02-12 10:25:00|1534.4|1534.2|1534.2|1533.8|1534.4|1534.2|1534|1533.8|4702
1613125510000|2021-02-12 10:25:10|1534.4|1534|1534.4|1534|1534.4|1534.2|1534.2|1533.8|1947
1613125520000|2021-02-12 10:25:20|1534.2|1533.8|1534.2|1534|1534.2|1534|1534|1533.8|1083
1613125530000|2021-02-12 10:25:30|1534.4|1534.2|1534.2|1534|1534.4|1534.2|1534.2|1534|440
1613125540000|2021-02-12 10:25:40|1534.4|1534.2|1534.4|1534|1534.4|1534.2|1534.4|1534|24
1613125550000|2021-02-12 10:25:50|1534.2|1533.8|1534.2|1533.8|1534.2|1533.8|1534.2|1533.8|0
1613125560000|2021-02-12 10:26:00|1534|1534|1534.2|1534|1534.2|1534|1534|1533.8|792
1613125570000|2021-02-12 10:26:10|1534|1533.8|1534|1533.8|1534|1533.8|1534|1533.8|100
1613125580000|2021-02-12 10:26:20|1534.2|1534|1534.4|1534|1534.4|1534|1534|1534|1895
1613125590000|2021-02-12 10:26:30|1534.6|1534.2|1534.6|1534.4|1534.6|1534.4|1534.6|1534|3514
1613125600000|2021-02-12 10:26:40||1534.2||1534.2||1534.4||1534.2|1000
1613125630000|2021-02-12 10:27:10|1534.4|1534|1534|1533.6|1534.4|1534|1534|1533.6|1900
1613125650000|2021-02-12 10:27:30|1533.8|1533.4|1533.8|1533.4|1533.8|1533.6|1533.8|1533.4|0
1613125660000|2021-02-12 10:27:40|1533.6|1533.2|1533.8|1533.4|1533.8|1533.6|1533.4|1533.2|2968
1613125680000|2021-02-12 10:28:00|1534|1533.6|1534.6|1534.2|1534.6|1534.2|1534|1533.6|452
1613125690000|2021-02-12 10:28:10|1534.8|1534.4|1535|1534.6|1535|1534.6|1534.6|1534.4|2323
1613125700000|2021-02-12 10:28:20|1534.8|1534.4|1534.6|1534.4|1534.8|1534.6|1534.6|1534.4|1422
1613125710000|2021-02-12 10:28:30|1534.8|1534.2|1535.4|1535|1535.4|1535|1534.8|1534.2|4103
1613125720000|2021-02-12 10:28:40|1535.2|1535.2|1535.6|1535.2|1535.6|1535.4|1535.2|1535.2|1699
1613125730000|2021-02-12 10:28:50|1535.8|1535.4|1535.6|1535.2|1535.8|1535.4|1535.6|1535.2|1000
1613125740000|2021-02-12 10:29:00|1535.4|1535|1535.2|1534.8|1535.4|1535|1535.2|1534.8|417
1613125750000|2021-02-12 10:29:10|1535.4|1535|1535.4|1535.2|1535.6|1535.2|1535.4|1535|365
1613125760000|2021-02-12 10:29:20|1535.6|1535.4|1535.8|1535.6|1535.8|1535.6|1535.6|1535.4|874
1613125770000|2021-02-12 10:29:30|1536|1535.4|1535.8|1535.4|1536.2|1535.8|1535.8|1535.4|774
1613125790000|2021-02-12 10:29:50|1536|1535.6|1536.6|1536.2|1536.6|1536.2|1536|1535.6|1740
1613125800000|2021-02-12 10:30:00|1536.4|1536.4|1536.6|1536.2|1536.6|1536.4|1536.4|1536.2|450
1613125810000|2021-02-12 10:30:10|1536.4|1536|1536.4|1536|1536.4|1536.2|1536.4|1536|0
1613125820000|2021-02-12 10:30:20|1536.2|1535.8|1536|1535.8|1536.2|1535.8|1536|1535.8|3485
1613125830000|2021-02-12 10:30:30|1536.2|1536|1536|1535.8|1536.2|1536|1536|1535.8|1650
1613125840000|2021-02-12 10:30:40|1536.2|1535.6|1535.6|1535.2|1536.2|1535.6|1535.6|1535.2|4366
1613125850000|2021-02-12 10:30:50|1535.8|1535.4|1535.6|1535.4|1535.8|1535.4|1535.6|1535.2|30
1613125860000|2021-02-12 10:31:00|1535.4|1535.2|1535.4|1535.2|1535.6|1535.2|1535.4|1535|2248
1613125870000|2021-02-12 10:31:10|1535.6|1535.4|1536.6|1536.2|1536.6|1536.2|1535.6|1535.4|3655
1613125880000|2021-02-12 10:31:20|1536.8|1536.4|1537|1536.8|1537|1536.8|1536.8|1536.4|1570
1613125900000|2021-02-12 10:31:40|1537.2||1537.2||1537.2||1537.2||0
1613125910000|2021-02-12 10:31:50|||||||||35
1613125920000|2021-02-12 10:32:00|1537.4|1537|1537.4|1537.2|1537.6|1537.2|1537.4|1537|233
1613125930000|2021-02-12 10:32:10|1537.6|1537.4|1537.6|1537.2|1538|1537.6|1537.6|1537.2|1275
1613125940000|2021-02-12 10:32:20|1537.4|1537|1537.2|1537|1537.4|1537|1537.2|1536.8|716
1613125950000|2021-02-12 10:32:30|1537.4|1537.2|1537.4|1537|1537.4|1537.2|1537.4|1537|60
1613125960000|2021-02-12 10:32:40|1537.2|1537.2|1537|1536.8|1537.2|1537.2|1537|1536.8|2464
1613125970000|2021-02-12 10:32:50|1537.2||1537.2||1537.2||1537.2||0
1613125990000|2021-02-12 10:33:10|1537.4|1537|1537.6|1537.4|1537.8|1537.4|1537.4|1537|3304
1613126000000|2021-02-12 10:33:20|1537.8|1537.6|1537.8|1537.4|1537.8|1537.6|1537.8|1537.4|1960
1613126010000|2021-02-12 10:33:30|1538|1537.6|1538.2|1538|1538.4|1538.2|1537.8|1537.6|14758
1613126020000|2021-02-12 10:33:40|1538.4|1537.8|1538.4|1538.2|1538.4|1538.2|1538.2|1537.8|3961
1613126030000|2021-02-12 10:33:50|1538.2|1538|1538.4|1538|1538.4|1538|1538.2|1538|445
1613126040000|2021-02-12 10:34:00|1538.2|1537.8|1538.2|1537.8|1538.2|1538|1538|1537.8|1092
1613126060000|2021-02-12 10:34:20|1538.4|1538|1538.4|1538.2|1538.6|1538.4|1538.4|1538|2134
1613126070000|2021-02-12 10:34:30|1538.2|1538|1538.2|1537.8|1538.2|1538|1538.2|1537.8|1622
1613126080000|2021-02-12 10:34:40|1538.4|1538|1538|1537.8|1538.4|1538|1537.8|1537.6|3801
1613126100000|2021-02-12 10:35:00|1538.2|1538|1538.4|1538|1538.4|1538.2|1538.2|1537.8|1980
1613126110000|2021-02-12 10:35:10|1538.2|1537.8|1538.2|1537.8|1538.2|1538|1538.2|1537.8|250
1613126130000|2021-02-12 10:35:30|1538.4|1538|1538|1537.8|1538.4|1538.2|1538|1537.8|1996
1613126140000|2021-02-12 10:35:40|||||||||66
1613126150000|2021-02-12 10:35:50|1537.8|1537.6|1537.8|1537.4|1537.8|1537.6|1537.6|1537.4|1114
1613126160000|2021-02-12 10:36:00|1538|1537.6|1538.4|1538|1538.4|1538|1538|1537.6|1699
1613126170000|2021-02-12 10:36:10|1538.6|1538.2|1538.6|1538.2|1538.6|1538.2|1538.6|1538.2|600
1613126190000|2021-02-12 10:36:30|1538.8|1538.4|1538.8|1538.4|1539|1538.4|1538.8|1538.4|1111
1613126200000|2021-02-12 10:36:40|1538.6|1538.2|1538.4|1538.2|1538.6|1538.2|1538.4|1538.2|1674
1613126210000|2021-02-12 10:36:50|1538.6|1538|1538|1537.8|1538.6|1538|1538|1537.8|1440
1613126220000|2021-02-12 10:37:00|1537.8|1537.6|1538.6|1538.2|1538.6|1538.2|1537.8|1537.6|1681
1613126230000|2021-02-12 10:37:10|1538.8|1538.4|1538.6|1538.4|1538.8|1538.4|1538.6|1538.4|0
1613126240000|2021-02-12 10:37:20|1538.8|1538.6|1538.8|1538.6|1539|1538.6|1538.8|1538.6|379
1613126250000|2021-02-12 10:37:30|1539|1538.8|1539.2|1539|1539.2|1539|1539|1538.6|230
1613126260000|2021-02-12 10:37:40|1539|1538.8|1538.6|1538.2|1539|1538.8|1538.6|1538.2|9684
1613126270000|2021-02-12 10:37:50|1538.4|1538|1538.4|1538|1538.4|1538.2|1537.8|1537.6|15413
1613126280000|2021-02-12 10:38:00|1538.6|1538.2|1538.6|1538.2|1538.6|1538.4|1538.6|1538|698
1613126300000|2021-02-12 10:38:20|1538.4|1538|1538.2|1538|1538.6|1538|1538|1537.8|4226
1613126310000|2021-02-12 10:38:30|1538|1537.8|1538.2|1537.8|1538.4|1538|1538|1537.8|2164
1613126320000|2021-02-12 10:38:40|1538.4|1538|1538.6|1538.4|1538.6|1538.4|1538.4|1538|1642
1613126330000|2021-02-12 10:38:50|1538.8|1538.6|1539|1538.6|1539|1538.6|1538.8|1538.6|50
1613126340000|2021-02-12 10:39:00|1539.2|1538.8|1539.2|1538.8|1539.2|1538.8|1539.2|1538.8|1310
1613126360000|2021-02-12 10:39:20|1539.4|1539|1539|1538.8|1539.4|1539|1539|1538.8|1963
1613126370000|2021-02-12 10:39:30|1539.2|1539|1539.4|1539|1539.4|1539.2|1539.2|1539|1572
1613126380000|2021-02-12 10:39:40|1539.2|1539.2|1539.2|1539|1539.4|1539.2|1539.2|1539|8868
1613126390000|2021-02-12 10:39:50|1539|1538.8|1539.2|1538.8|1539.4|1539|1539|1538.8|4225
1613126400000|2021-02-12 10:40:00|1539|1539|1539.4|1539|1539.4|1539|1539|1539|633
1613126410000|2021-02-12 10:40:10|1539.2|1538.8|1539|1538.8|1539.2|1538.8|1539|1538.8|1144
1613126420000|2021-02-12 10:40:20|1539.2|1539|1539.4|1539|1539.4|1539.2|1539.2|1539|2743
1613126440000|2021-02-12 10:40:40|1539.2|1538.8|1539.6|1539.4|1539.6|1539.4|1539|1538.6|5308
1613126450000|2021-02-12 10:40:50|1539.8|1539.2|1539.6|1539.2|1539.8|1539.2|1539.6|1539.2|0
1613126460000|2021-02-12 10:41:00|1539.4||1539.4||1539.4||1539.4||81
1613126470000|2021-02-12 10:41:10|1539.6|1539.4|1539.4|1539|1539.6|1539.4|1539.2|1539|1237
1613126510000|2021-02-12 10:41:50|1539.2|1538.8|1539.2|1539|1539.4|1539|1539|1538.8|2304
1613126520000|2021-02-12 10:42:00|1539|1538.8|1539|1538.8|1539.2|1539|1539|1538.8|245
1613126530000|2021-02-12 10:42:10|1539.2|1539|1539.4|1539|1539.4|1539|1539.2|1538.8|561
1613126540000|2021-02-12 10:42:20|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.4|1539.2|3703
1613126550000|2021-02-12 10:42:30|1539.4||1539.4||1539.4||1539.4||25
1613126560000|2021-02-12 10:42:40|1539.2|1539|1539.2|1539|1539.2|1539|1539.2|1539|987
1613126570000|2021-02-12 10:42:50|1539.4|1539.2|1539.4|1539|1539.4|1539.2|1539.4|1539|625
1613126580000|2021-02-12 10:43:00|1539.6|1539.2|1539.6|1539.2|1539.6|1539.2|1539.6|1539.2|0
1613126590000|2021-02-12 10:43:10|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|1539.8|1539.4|0
1613126600000|2021-02-12 10:43:20|1539.6|1539.2|1539.2|1539|1539.6|1539.2|1539.2|1539|1154
1613126610000|2021-02-12 10:43:30|1539|1538.8|1538.8|1538.6|1539|1538.8|1538.8|1538.6|1402
1613126620000|2021-02-12 10:43:40|1539|1538.8|1539|1538.6|1539|1538.8|1538.8|1538.6|39
1613126630000|2021-02-12 10:43:50|1539.2|1538.8|1539.4|1539|1539.4|1539|1539.2|1538.8|763
1613126640000|2021-02-12 10:44:00|1539.2|1538.8|1539.2|1538.8|1539.2|1538.8|1539|1538.8|659
1613126660000|2021-02-12 10:44:20|1539|1538.6|1539|1538.6|1539|1538.8|1538.8|1538.6|0
1613126670000|2021-02-12 10:44:30|1539.2|1538.8|1539.4|1538.8|1539.4|1539|1539.2|1538.8|1110
1613126680000|2021-02-12 10:44:40|1539.2|1539|1538.4|1538.2|1539.2|1539|1538.4|1538.2|6863
1613126690000|2021-02-12 10:44:50|1538.2|1538|1538.2|1537.8|1538.2|1538|1538.2|1537.6|987
1613126710000|2021-02-12 10:45:10|1538.4|1538|1538.8|1538.4|1539|1538.8|1538.4|1538|6414
1613126720000|2021-02-12 10:45:20|1539|1538.6|1539|1538.6|1539|1538.8|1539|1538.6|1479
1613126740000|2021-02-12 10:45:40|1538.8|1538.8|1539|1538.8|1539|1538.8|1538.8|1538.8|0
1613126750000|2021-02-12 10:45:50|1539.2|1539|1539.4|1539|1539.4|1539|1539.2|1539|478
1613126760000|2021-02-12 10:46:00|1539.2|1538.8|1539|1538.8|1539.2|1539|1539|1538.8|2788
1613126770000|2021-02-12 10:46:10|1539.2|1539|1539.2|1539|1539.4|1539|1539.2|1539|1670
1613126780000|2021-02-12 10:46:20|1539.4|1539.2|1539.6|1539.4|1539.6|1539.4|1539.4|1539.2|1466
1613126790000|2021-02-12 10:46:30|1539.8|1539.6|1539.8|1539.6|1540|1539.6|1539.8|1539.6|2433
1613126800000|2021-02-12 10:46:40|1539.6|1539.4|1539.8|1539.4|1539.8|1539.4|1539.6|1539.4|2576
1613126820000|2021-02-12 10:47:00|1540|1539.6|1539.8|1539.4|1540|1539.6|1539.8|1539.4|2799
1613126830000|2021-02-12 10:47:10|1539.6|1539.6|1540|1539.8|1540.2|1539.8|1539.6|1539.6|9549
1613126840000|2021-02-12 10:47:20|1540.2|1540|1540.2|1539.8|1540.4|1540|1540.2|1539.8|4175
1613126850000|2021-02-12 10:47:30|1540|1539.6|1540.2|1539.8|1540.2|1539.8|1539.8|1539.6|2596
1613126860000|2021-02-12 10:47:40|1540|1540|1539.8|1539.6|1540|1540|1539.8|1539.6|1143
1613126880000|2021-02-12 10:48:00|1540|1539.8|1539.6|1539.2|1540|1539.8|1539.4|1539.2|2468
1613126890000|2021-02-12 10:48:10|1539.8|1539.4|1539.6|1539.2|1539.8|1539.4|1539.6|1539.2|156
1613126900000|2021-02-12 10:48:20|1539.4||1539.4||1539.4||1539.4||0
1613126910000|2021-02-12 10:48:30|1539.2|1539|1539.2|1538.8|1539.2|1539|1539|1538.8|605
1613126920000|2021-02-12 10:48:40|1539|1538.6|1539|1538.6|1539|1538.6|1539|1538.6|0
1613126940000|2021-02-12 10:49:00|1538.8||1538.8||1538.8||1538.8||0
1613126950000|2021-02-12 10:49:10||1538.4||1538.4||1538.6||1538.4|7886
1613126970000|2021-02-12 10:49:30|1538.6|1538.2|1538.6|1538.2|1538.6|1538.2|1538.4|1538.2|487
1613126980000|2021-02-12 10:49:40|1538.8|1538.4|1538.8|1538.4|1538.8|1538.6|1538.6|1538.2|1452
1613126990000|2021-02-12 10:49:50|1538.6|1538.2|1538.6|1538.2|1538.6|1538.2|1538.4|1538.2|1606
1613127000000|2021-02-12 10:50:00|1538.8|1538.4|1538.8|1538.6|1538.8|1538.6|1538.8|1538.4|368
1613127010000|2021-02-12 10:50:10|1539|1538.8|1539.2|1538.8|1539.2|1538.8|1539|1538.8|919
1613127020000|2021-02-12 10:50:20|1539.4|1539|1539.6|1539.2|1539.8|1539.6|1539.4|1539|2395
1613127030000|2021-02-12 10:50:30|1539.8|1539.4|1539.8|1539.4|1539.8|1539.6|1539.8|1539.4|351
1613127040000|2021-02-12 10:50:40|1540|1539.6|1539.8|1539.4|1540|1539.6|1539.6|1539.4|9811
1613127050000|2021-02-12 10:50:50|1540|1539.6|1540|1539.6|1540|1539.8|1540|1539.6|1048
1613127060000|2021-02-12 10:51:00|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540|1539.8|3509
1613127070000|2021-02-12 10:51:10|1540|1540|1540.2|1539.8|1540.2|1540|1540|1539.8|109
1613127080000|2021-02-12 10:51:20|1540.4|1540|1540.2|1540|1540.4|1540|1540.2|1540|882
1613127090000|2021-02-12 10:51:30|1540|1539.8|1540|1539.6|1540.2|1540|1539.8|1539.6|4855
1613127100000|2021-02-12 10:51:40|1539.8|1539.4|1539.6|1539.2|1539.8|1539.4|1539.4|1539.2|2845
1613127110000|2021-02-12 10:51:50|1539.8|1539.4|1540|1539.6|1540|1539.6|1539.8|1539.4|1138
1613127130000|2021-02-12 10:52:10||1539.8||1539.6||1539.8||1539.6|1500
1613127140000|2021-02-12 10:52:20|1539.8||1539.8||1539.8||1539.8||310
1613127150000|2021-02-12 10:52:30|1540|1539.8|1540.4|1540.2|1540.4|1540.2|1540|1539.8|8243
1613127160000|2021-02-12 10:52:40||1540||1540||1540||1540|0
1613127170000|2021-02-12 10:52:50|1540.2|1539.8|1540|1539.8|1540.2|1539.8|1540|1539.8|200
1613127180000|2021-02-12 10:53:00|1540.2|1540|1540.4|1540.2|1540.6|1540.2|1540.2|1540|2071
1613127190000|2021-02-12 10:53:10|1540.2|1540|1540.4|1540.2|1540.6|1540.2|1540.2|1540|3700
1613127210000|2021-02-12 10:53:30|1540.2|1540|1540.4|1539.8|1540.4|1540|1540|1539.8|2580
1613127220000|2021-02-12 10:53:40||1540||1540||1540||1540|0
1613127230000|2021-02-12 10:53:50|1540.2|1540.2|1540.4|1540.2|1540.4|1540.2|1540.2|1540.2|3730
1613127240000|2021-02-12 10:54:00|1540.6|1540.4|1540.8|1540.6|1540.8|1540.6|1540.6|1540.4|1747
1613127250000|2021-02-12 10:54:10|1540.6|1540.4|1540.8|1540.4|1540.8|1540.4|1540.6|1540.4|383
1613127260000|2021-02-12 10:54:20|1541|1540.6|1541.2|1540.8|1541.2|1541|1541|1540.6|3010
1613127270000|2021-02-12 10:54:30|1541|1540.6|1540.6|1540.4|1541|1540.6|1540.6|1540.2|4448
1613127280000|2021-02-12 10:54:40|1540.8|1540.6|1541.2|1540.6|1541.2|1540.6|1540.8|1540.4|5148
1613127290000|2021-02-12 10:54:50|1541|1540.8|1540.8|1540.4|1541.2|1540.8|1540.6|1540.4|3449
1613127300000|2021-02-12 10:55:00|1541|1540.6|1541.2|1541|1541.2|1541|1541|1540.6|1249
1613127310000|2021-02-12 10:55:10|1541.4|1541.2|1541|1540.8|1541.4|1541.2|1541|1540.8|4822
1613127320000|2021-02-12 10:55:20|1541.2||1541.2||1541.2||1541.2||1739
1613127330000|2021-02-12 10:55:30|1541.4|1541|1541.6|1541.2|1541.6|1541.4|1541.4|1541|660
1613127340000|2021-02-12 10:55:40|1541.4|1541.4|1540.8|1540.6|1541.4|1541.4|1540.8|1540.6|4892
1613127350000|2021-02-12 10:55:50|1541|1540.8|1541.2|1541|1541.2|1541|1541|1540.8|895
1613127360000|2021-02-12 10:56:00|1541|1540.8|1540.8|1540.6|1541.2|1540.8|1540.8|1540.6|4081
1613127370000|2021-02-12 10:56:10|1541|1540.8|1541|1540.6|1541.2|1541|1540.8|1540.6|1247
1613127380000|2021-02-12 10:56:20|1540.8|1540.8|1541.6|1541.2|1541.8|1541.6|1540.8|1540.6|7229
1613127400000|2021-02-12 10:56:40|1541.4|1541.4|1541.4|1541|1541.4|1541.4|1541.2|1541|5174
1613127410000|2021-02-12 10:56:50|1541.6|1541.2|1541.6|1541.4|1541.8|1541.4|1541.6|1541|974
1613127420000|2021-02-12 10:57:00|1541.4|1541.2|1541.4|1541.2|1541.4|1541.2|1541.4|1541.2|676
1613127430000|2021-02-12 10:57:10|1541.2|1541|1541|1540.8|1541.2|1541|1541|1540.8|1261
1613127440000|2021-02-12 10:57:20|1541.2|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|1243
1613127460000|2021-02-12 10:57:40||1541.2||1541||1541.2||1541|126
1613127470000|2021-02-12 10:57:50|1541.2|1541.2|1541.4|1541|1541.4|1541.2|1541.2|1541|740
1613127480000|2021-02-12 10:58:00|1541.6|1541.2|1542|1541.8|1542|1541.8|1541.6|1541.2|3521
1613127490000|2021-02-12 10:58:10|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|1541.6|1541.4|1839
1613127500000|2021-02-12 10:58:20|1541.6|1541.4|1541.6|1541.4|1541.8|1541.6|1541.6|1541.4|1682
1613127510000|2021-02-12 10:58:30|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|1541.8|1541.6|290
1613127520000|2021-02-12 10:58:40|1542|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.6|154
1613127530000|2021-02-12 10:58:50|1541.8|1541.8|1542|1541.6|1542|1541.8|1541.8|1541.6|229
1613127540000|2021-02-12 10:59:00|1541.8|1541.8|1541.8|1541.6|1542|1541.8|1541.8|1541.6|539
1613127550000|2021-02-12 10:59:10|1541.6|1541.4|1541.4|1541.2|1541.8|1541.6|1541.4|1541.2|13926
1613127560000|2021-02-12 10:59:20|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1541.4|1541.2|1113
1613127570000|2021-02-12 10:59:30||1541.6||1541.6||1541.6||1541.6|1131
1613127580000|2021-02-12 10:59:40|1541.6|1541.4|1541.6|1541.4|1541.8|1541.4|1541.4|1541.2|5918
1613127590000|2021-02-12 10:59:50|1541.8|1541.6|1541.4|1541.2|1541.8|1541.6|1541.4|1541.2|4050
1613127600000|2021-02-12 11:00:00|1541.2|1541|1541.2|1541|1541.8|1541.4|1541.2|1541|7428
1613127610000|2021-02-12 11:00:10|1541.4|1541.2|1542|1541.8|1542|1541.8|1541.2|1541.2|3877
1613127620000|2021-02-12 11:00:20|1541.8|1541.6|1542.6|1542.4|1542.8|1542.6|1541.8|1541.6|15405
1613127630000|2021-02-12 11:00:30|1542.4|1542.2|1542.2|1542|1542.4|1542.2|1542.2|1542|1940
1613127650000|2021-02-12 11:00:50|1542|1541.8|1541.4|1541.2|1542|1541.8|1541.2|1541|3681
1613127660000|2021-02-12 11:01:00|1541.6|1541.4|1541.6|1541.2|1541.8|1541.4|1541.4|1541.2|2139
1613127670000|2021-02-12 11:01:10|1541.4|1541|1540.2|1540|1541.4|1541|1540.2|1540|4697
1613127680000|2021-02-12 11:01:20|1540|1539.8|1540.8|1540.6|1541|1540.6|1539.8|1539.6|3896
1613127690000|2021-02-12 11:01:30|1540.6|1540.4|1540.4|1540.2|1540.8|1540.6|1540.4|1540.2|2473
1613127700000|2021-02-12 11:01:40||1540||1540||1540||1540|0
1613127710000|2021-02-12 11:01:50|1540.6|1540.2|1541.2|1540.8|1541.2|1540.8|1540.6|1540.2|1388
1613127720000|2021-02-12 11:02:00|1541|1541|1541|1540.8|1541.2|1541|1541|1540.8|0
1613127730000|2021-02-12 11:02:10|1540.8|1540.6|1540.4|1540.2|1540.8|1540.6|1540.4|1540.2|432
1613127740000|2021-02-12 11:02:20|1540.6|1540.4|1540.4|1540.2|1540.6|1540.4|1540.4|1540.2|50
1613127750000|2021-02-12 11:02:30|1540.6|1540.4|1540.6|1540.2|1540.8|1540.4|1540.6|1540.2|110
1613127760000|2021-02-12 11:02:40|1540.4|1540.4|1540.2|1540|1540.4|1540.4|1540.2|1540|588
1613127770000|2021-02-12 11:02:50|1540|1539.8|1540.2|1540|1540.4|1540|1540|1539.8|142
1613127780000|2021-02-12 11:03:00||1539.8||1539.8||1539.8||1539.8|0
1613127790000|2021-02-12 11:03:10|1540.4|1540|1540.8|1540.4|1540.8|1540.6|1540.4|1540|1237
1613127800000|2021-02-12 11:03:20|1540.6|1540.2|1540.4|1540|1540.6|1540.2|1540.4|1540|1120
1613127810000|2021-02-12 11:03:30||1540.2||1540.2||1540.2||1540.2|0
1613127820000|2021-02-12 11:03:40|1540.2|1540|1541.4|1540.8|1541.4|1541|1540.2|1540|4955
1613127840000|2021-02-12 11:04:00|1541.2|1541|1541.4|1541.2|1541.6|1541.2|1541.2|1541|231
1613127850000|2021-02-12 11:04:10|1541.6|1541.4|1541.6|1541.2|1541.8|1541.6|1541.6|1541.2|1004
1613127860000|2021-02-12 11:04:20|1541.4||1541.8||1541.8||1541.4||125
1613127870000|2021-02-12 11:04:30|1542|1541.4|1542|1541.6|1542|1541.8|1541.8|1541.4|192
1613127880000|2021-02-12 11:04:40|1542.2|1541.8|1542.6|1542.4|1542.8|1542.6|1542.2|1541.8|0
1613127890000|2021-02-12 11:04:50|1542.8|1542.6|1542.8|1542.6|1542.8|1542.6|1542.8|1542.6|227
1613127910000|2021-02-12 11:05:10|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|499
1613127920000|2021-02-12 11:05:20|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.6|1542.4|491
1613127930000|2021-02-12 11:05:30|1542.6|1542.4|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|1377
1613127940000|2021-02-12 11:05:40|1542.6|1542.2|1542.2|1542|1542.8|1542.2|1542.2|1542|137
1613127950000|2021-02-12 11:05:50|1542.4|1542.2|1542.4|1542|1542.4|1542.2|1542.2|1542|0
1613127960000|2021-02-12 11:06:00|1542.2|1541.8|1542.2|1541.8|1542.2|1542|1542|1541.6|6392
1613127970000|2021-02-12 11:06:10|1542|1542|1542.6|1542.2|1542.6|1542.2|1542|1542|1500
1613127980000|2021-02-12 11:06:20|1542.4|1542.4|1542.2|1542|1542.4|1542.4|1542.2|1542|2898
1613127990000|2021-02-12 11:06:30|1542|1541.8|1541.8|1541.4|1542.2|1542|1541.6|1541.4|1928
1613128000000|2021-02-12 11:06:40|1541.6|1541.2|1541.4|1541.2|1541.6|1541.2|1541.4|1541|224
1613128010000|2021-02-12 11:06:50|1541.6|1541.4|1541.6|1541.4|1541.6|1541.4|1541.6|1541.4|429
1613128020000|2021-02-12 11:07:00|1541.4|1541.2|1541.4|1541|1541.4|1541.2|1541.2|1541|1394
1613128030000|2021-02-12 11:07:10|1541.2|1541.2|1542|1541.8|1542.2|1541.8|1541.2|1541|2658
1613128040000|2021-02-12 11:07:20|1542.2|1542|1542.2|1542|1542.4|1542.2|1542.2|1542|1861
1613128060000|2021-02-12 11:07:40|1542.4|1542.2|1542.8|1542.6|1543|1542.8|1542.2|1542|10951
1613128070000|2021-02-12 11:07:50|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|574
1613128080000|2021-02-12 11:08:00|1542.6|1542.4|1542.4|1542.2|1542.6|1542.4|1542.4|1542.2|1458
1613128090000|2021-02-12 11:08:10|1542.2|1542|1542.4|1542.2|1542.4|1542.2|1542.2|1542|900
1613128100000|2021-02-12 11:08:20|||||||||1600
1613128110000|2021-02-12 11:08:30|1542.2|1542|1542.4|1542.2|1542.4|1542.2|1542.2|1542|681
1613128120000|2021-02-12 11:08:40|1542.6|1542.4|1542.6|1542.4|1542.6|1542.4|1542.4|1542.2|1226
1613128130000|2021-02-12 11:08:50|1542.8|1542.6|1542.8|1542.6|1543|1542.8|1542.8|1542.4|2485
1613128140000|2021-02-12 11:09:00|||||||||1300
1613128160000|2021-02-12 11:09:20|1543|1542.8|1543.6|1543.2|1543.8|1543.2|1543|1542.8|5855
1613128170000|2021-02-12 11:09:30|1543.8|1543.4|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|2556
1613128180000|2021-02-12 11:09:40|1543.6|1543.4|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|702
1613128190000|2021-02-12 11:09:50|1543.6|1543.4|1543.6|1543.4|1543.8|1543.6|1543.6|1543.4|1989
1613128200000|2021-02-12 11:10:00|1543.8|1543.6|1543.4|1543.2|1543.8|1543.6|1543.4|1543.2|4758
1613128210000|2021-02-12 11:10:10|1543.2|1543|1543|1542.6|1543.2|1543|1542.8|1542.6|1950
1613128220000|2021-02-12 11:10:20|1542.8|1542.8|1543|1542.6|1543|1542.8|1542.8|1542.6|1380
1613128230000|2021-02-12 11:10:30|1543.2|1542.8|1543.2|1543|1543.4|1543.2|1543.2|1542.8|1958
1613128240000|2021-02-12 11:10:40|1543|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|698
1613128250000|2021-02-12 11:10:50|1543|1542.8|1543|1542.6|1543|1542.8|1543|1542.6|1435
1613128260000|2021-02-12 11:11:00|1542.8|1542.4|1542.2|1542|1542.8|1542.4|1542.2|1542|2442
1613128270000|2021-02-12 11:11:10|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.4|1542|649
1613128280000|2021-02-12 11:11:20|1542.6|1542.4|1542.8|1542.6|1543|1542.6|1542.6|1542.4|231
1613128290000|2021-02-12 11:11:30|1543|1542.8|1542.8|1542.6|1543.2|1542.8|1542.8|1542.6|356
1613128300000|2021-02-12 11:11:40|1543|1542.8|1543.2|1543|1543.2|1543|1543|1542.8|1052
1613128310000|2021-02-12 11:11:50|1543.4|1543.2|1543.6|1543.4|1543.8|1543.4|1543.4|1543.2|44
1613128320000|2021-02-12 11:12:00|1543.8||1543.8||1543.8||1543.6||500
1613128330000|2021-02-12 11:12:10|1543.6|1543.2|1543.6|1543.4|1543.8|1543.4|1543.6|1543.2|322
1613128340000|2021-02-12 11:12:20||1543.2||1543.2||1543.4||1543.2|0
1613128350000|2021-02-12 11:12:30|1543.4|1543.4|1543.6|1543.2|1543.6|1543.4|1543.4|1543.2|827
1613128360000|2021-02-12 11:12:40|1543.4|1543|1542.6|1542.2|1543.4|1543|1542.4|1542.2|1495
1613128370000|2021-02-12 11:12:50|1542.8|1542.4|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|200
1613128380000|2021-02-12 11:13:00|1542.6|1542.6|1542.6|1542.2|1542.8|1542.6|1542.6|1542.2|150
1613128390000|2021-02-12 11:13:10||1542.4||1542.4||1542.4||1542.4|0
1613128400000|2021-02-12 11:13:20|1542.8|1542.6|1543.2|1542.8|1543.2|1543|1542.8|1542.6|1724
1613128410000|2021-02-12 11:13:30|1543|1542.6|1542.8|1542.6|1543|1542.6|1542.8|1542.6|827
1613128420000|2021-02-12 11:13:40|1543|1542.8|1543|1542.6|1543|1542.8|1543|1542.6|352
1613128430000|2021-02-12 11:13:50|1542.8|1542.4|1542.6|1542.2|1542.8|1542.4|1542.6|1542.2|1192
1613128440000|2021-02-12 11:14:00|1542.8|1542.4|1542.6|1542.4|1543|1542.6|1542.6|1542.4|2782
1613128450000|2021-02-12 11:14:10|1542.8|1542.6|1542.8|1542.4|1542.8|1542.6|1542.6|1542.4|762
1613128460000|2021-02-12 11:14:20|1542.6|1542.6|1542.4|1542.2|1542.6|1542.6|1542.4|1542|0
1613128470000|2021-02-12 11:14:30|1542.6|1542.4|1542.8|1542.6|1542.8|1542.6|1542.6|1542.2|425
1613128480000|2021-02-12 11:14:40|1543|1542.8|1543|1542.6|1543|1542.8|1543|1542.6|227
1613128490000|2021-02-12 11:14:50||1542.8||1542.6||1542.8||1542.6|0
1613128500000|2021-02-12 11:15:00|1542.8|1542.8|1542.8|1542.6|1543|1542.8|1542.8|1542.6|449
1613128510000|2021-02-12 11:15:10|1543|1542.8|1543.2|1542.8|1543.2|1542.8|1542.8|1542.6|1025
1613128520000|2021-02-12 11:15:20|1543|1542.6|1543.2|1542.8|1543.2|1543|1543|1542.6|373
1613128530000|2021-02-12 11:15:30|1543.4|1543|1543.6|1543.4|1543.6|1543.4|1543.4|1543|330
1613128540000|2021-02-12 11:15:40|1543.4|1543.2|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|0
1613128550000|2021-02-12 11:15:50|1543.4|1543.2|1543.6|1543.4|1543.6|1543.4|1543.4|1543.2|200
1613128560000|2021-02-12 11:16:00|1543.8|1543.6|1544|1543.8|1544|1543.8|1543.8|1543.6|582
1613128570000|2021-02-12 11:16:10|1544.2|1544|1544.2|1544|1544.4|1544.2|1544.2|1544|5709
1613128580000|2021-02-12 11:16:20|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|1544.4|1544.2|868
1613128590000|2021-02-12 11:16:30|1544.6|1544.4|1544.6|1544.4|1544.8|1544.4|1544.6|1544.4|1199
1613128600000|2021-02-12 11:16:40|1544.4|1544.2|1544.4|1544.2|1544.6|1544.4|1544.4|1544.2|942
1613128610000|2021-02-12 11:16:50|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|1544.6|1544.4|60
1613128620000|2021-02-12 11:17:00|1544.8|1544.6|1544.6|1544.4|1544.8|1544.6|1544.4|1544.2|1772
1613128630000|2021-02-12 11:17:10|1544.4|1544.2|1545|1544.8|1545|1544.8|1544.4|1544.2|7223
1613128640000|2021-02-12 11:17:20|1544.8|1544.6|1544|1543.8|1544.8|1544.6|1543.8|1543.6|6569
1613128650000|2021-02-12 11:17:30|1543.8|1543.6|1543.8|1543.6|1543.8|1543.8|1543.8|1543.6|0
1613128660000|2021-02-12 11:17:40|1543.6|1543.4|1543.4|1543.2|1543.8|1543.6|1543.4|1543.2|1004
1613128670000|2021-02-12 11:17:50|1543.6|1543.4|1544|1543.8|1544|1543.8|1543.4|1543.2|4726
1613128680000|2021-02-12 11:18:00|1544.2|1544|1544|1543.8|1544.4|1544.2|1544|1543.8|2898
1613128690000|2021-02-12 11:18:10|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.6|1543.4|1308
1613128700000|2021-02-12 11:18:20|1543.6|1543.4|1543.6|1543.4|1544|1543.8|1543.6|1543.2|4201
1613128710000|2021-02-12 11:18:30|1543.8|1543.6|1543.8|1543.6|1543.8|1543.6|1543.8|1543.4|486
1613128720000|2021-02-12 11:18:40|1544|1543.8|1543.8|1543.6|1544.2|1544|1543.8|1543.6|6584
1613128730000|2021-02-12 11:18:50|1544|1543.8|1544|1543.6|1544.2|1544|1543.8|1543.6|2540
1613128740000|2021-02-12 11:19:00|1543.8||1543.8||1543.8||1543.8||0
1613128750000|2021-02-12 11:19:10|1544|1543.8|1544|1543.8|1544|1543.8|1543.8|1543.8|1253
1613128760000|2021-02-12 11:19:20|1543.8|1543.6|1543.8|1543.6|1543.8|1543.8|1543.8|1543.6|510
1613128770000|2021-02-12 11:19:30|1544|1543.8|1544.2|1544|1544.2|1544|1544|1543.8|1860
1613128780000|2021-02-12 11:19:40|1544|1543.8|1543.4|1543|1544|1543.8|1543.4|1543|3660
1613128790000|2021-02-12 11:19:50|1543.2|1542.8|1542.6|1542.4|1543.2|1542.8|1542.2|1542|2901
1613128800000|2021-02-12 11:20:00|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|1542.4|1542.2|0
1613128810000|2021-02-12 11:20:10|1542.2|1542|1542.2|1541.8|1542.4|1542.2|1542|1541.6|1843
1613128820000|2021-02-12 11:20:20|1542|1541.6|1542.2|1541.8|1542.2|1541.8|1542|1541.6|0
1613128830000|2021-02-12 11:20:30|1542|1541.6|1542.4|1542.2|1542.4|1542.2|1542|1541.6|900
1613128840000|2021-02-12 11:20:40|1542.6|1542.4|1542.4|1542|1542.8|1542.4|1542.4|1542|463
1613128850000|2021-02-12 11:20:50||1542.2||1542.2||1542.2||1542|0
1613128860000|2021-02-12 11:21:00||1542||1542.2||1542.2||1542|0
1613128870000|2021-02-12 11:21:10|1542.2|1542|1542.4|1542|1542.4|1542.2|1542.2|1542|3455
1613128880000|2021-02-12 11:21:20|1542.6|1542.2|1542.8|1542.4|1542.8|1542.6|1542.6|1542.2|2822
1613128890000|2021-02-12 11:21:30|1543|1542.6|1542.8|1542.4|1543.2|1543|1542.8|1542.4|3841
1613128900000|2021-02-12 11:21:40|1543|1542.6|1542.8|1542.4|1543|1542.6|1542.8|1542.4|0
1613128910000|2021-02-12 11:21:50|1542.6|1542.2|1541.2|1541|1542.6|1542.2|1541.2|1541|8778
1613128920000|2021-02-12 11:22:00|1541|1540.8|1541.2|1541|1541.2|1541|1540.8|1540.6|5561
1613128930000|2021-02-12 11:22:10|1541.4|1541.2|1541.4|1541.2|1541.6|1541.4|1541.4|1541.2|4140
1613128940000|2021-02-12 11:22:20|1541.2|1541|1541.2|1541|1541.2|1541|1541.2|1540.8|435
1613128950000|2021-02-12 11:22:30|1541.4|1540.8|1541.4|1541|1541.6|1541.2|1541.4|1540.8|2190
1613128960000|2021-02-12 11:22:40||1540.8||1540.8||1540.8||1540.8|0
1613128970000|2021-02-12 11:22:50|1541.2|1540.6|1540.8|1540.6|1541.2|1540.6|1540.8|1540.6|25
1613128980000|2021-02-12 11:23:00|1541|1540.8|1541.4|1540.8|1541.4|1540.8|1541|1540.6|1533
1613128990000|2021-02-12 11:23:10|1541.2|1540.6|1541|1540.8|1541.2|1540.8|1541|1540.6|0
1613129010000|2021-02-12 11:23:30|1541.2|1540.6|1541.2|1540.8|1541.2|1541|1541.2|1540.6|1161
1613129020000|2021-02-12 11:23:40|1541.4|1541|1541.4|1541.2|1541.8|1541.2|1541.4|1541|447
1613129030000|2021-02-12 11:23:50|1541.6|1541.4|1541.6|1541.2|1541.6|1541.4|1541.4|1541.2|736
1613129040000|2021-02-12 11:24:00|1541.4|1541|1540.8|1540.6|1541.6|1541|1540.8|1540.6|3138
1613129050000|2021-02-12 11:24:10|1541|1540.8|1540.2|1540|1541|1540.8|1540.2|1539.8|5658
1613129060000|2021-02-12 11:24:20|1540.4|1539.8|1540.4|1540.2|1540.4|1540.2|1540.2|1539.8|0
1613129070000|2021-02-12 11:24:30|1540.6|1540.4|1540.4|1540.2|1540.6|1540.4|1540.4|1540.2|1992
1613129080000|2021-02-12 11:24:40|1540.2|1540|1539.8|1539.6|1540.2|1540|1539.6|1539.4|1705
1613129090000|2021-02-12 11:24:50|1539.6|1539.4|1539.8|1539.4|1539.8|1539.4|1539.6|1539.4|0
1613129100000|2021-02-12 11:25:00|1539.6|1539.6|1539.8|1539.4|1539.8|1539.6|1539.6|1539.4|1160
1613129110000|2021-02-12 11:25:10|1539.6|1539.2|1539|1538.6|1539.6|1539.2|1538.8|1538.6|2806
1613129120000|2021-02-12 11:25:20|1539.2|1538.8|1538.8|1538.6|1539.2|1539|1538.8|1538.6|2449
1613129130000|2021-02-12 11:25:30|1538.6|1538.4|1538.2|1538|1538.6|1538.4|1538.2|1538|3986
1613129140000|2021-02-12 11:25:40|1538|1537.8|1538|1537.6|1538|1537.8|1538|1537.6|1236
1613129150000|2021-02-12 11:25:50|1537.8|1537.8|1537.8|1537.6|1538|1537.8|1537.8|1537.6|7772
1613129160000|2021-02-12 11:26:00|1538|1537.8|1537.8|1537.4|1538|1537.8|1537.8|1537.4|1062
1613129170000|2021-02-12 11:26:10|1537.6|1537.2|1537.4|1537.2|1537.6|1537.2|1537.2|1537|4784
1613129180000|2021-02-12 11:26:20|1537.2|1537|1537.4|1537|1537.4|1537.2|1537.2|1536.8|655
1613129190000|2021-02-12 11:26:30|1537.2|1537.2|1537.2|1537|1537.4|1537.2|1537.2|1537|0
1613129210000|2021-02-12 11:26:50|1537.4|1537.2|1537|1536.8|1537.4|1537.2|1537|1536.8|1524
1613129220000|2021-02-12 11:27:00|1537.2|1537|1537.2|1537|1537.2|1537|1537|1536.8|3757
1613129230000|2021-02-12 11:27:10|1537|1536.8|1536.8|1536.6|1537|1536.8|1536.8|1536.4|1190
1613129240000|2021-02-12 11:27:20|1537|1536.4|1536.8|1536.6|1537|1536.6|1536.8|1536.4|0
1613129250000|2021-02-12 11:27:30|1537|1536.8|1537|1536.6|1537.2|1537|1537|1536.6|2512
1613129260000|2021-02-12 11:27:40|1536.8|1536.8|1537|1536.8|1537.2|1537|1536.8|1536.8|2991
1613129270000|2021-02-12 11:27:50||1536.6||1536.8||1536.8||1536.6|0
1613129280000|2021-02-12 11:28:00|1536.8|1536.6|1537.2|1536.8|1537.2|1536.8|1536.8|1536.6|2860
1613129290000|2021-02-12 11:28:10|1537|1537|1537|1536.8|1537|1537|1537|1536.8|943
1613129300000|2021-02-12 11:28:20|1536.8|1536.6|1537|1536.8|1537|1536.8|1536.8|1536.6|832
1613129310000|2021-02-12 11:28:30||1536.6||1536.8||1536.8||1536.6|0
1613129320000|2021-02-12 11:28:40|1536.8|1536.6|1536.8|1536.6|1536.8|1536.6|1536.8|1536.6|250
1613129330000|2021-02-12 11:28:50|1537|1536.8|1537|1536.8|1537|1536.8|1537|1536.6|0
1613129340000|2021-02-12 11:29:00|1537.2|1537|1537.2|1537|1537.6|1537.4|1537.2|1537|7742
1613129360000|2021-02-12 11:29:20|1537.4|1537.2|1537.4|1537.2|1537.6|1537.2|1537.4|1537.2|2741
1613129370000|2021-02-12 11:29:30|1537.2|1537|1536.6|1536.4|1537.2|1537|1536.4|1536|5841
1613129380000|2021-02-12 11:29:40|1536.4|1536.2|1536.4|1536.2|1536.4|1536.2|1536.4|1536.2|600
1613129400000|2021-02-12 11:30:00|1536.6|1536.4|1536.4|1536.2|1536.6|1536.4|1536.4|1536.2|5136
1613129410000|2021-02-12 11:30:10|||||||||5
1613129420000|2021-02-12 11:30:20|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|837
1613129430000|2021-02-12 11:30:30|1536.4|1536.2|1536.4|1536.2|1536.4|1536.2|1536.4|1536.2|0
1613129450000|2021-02-12 11:30:50|1536.2|1536|1536.2|1536|1536.2|1536|1536|1535.8|2599
1613129460000|2021-02-12 11:31:00|1536.4|1536.2|1536.8|1536.6|1537|1536.8|1536.4|1536.2|4170
1613129480000|2021-02-12 11:31:20|1536.6|1536.4|1536.8|1536.6|1536.8|1536.6|1536.6|1536.4|1917
1613129490000|2021-02-12 11:31:30|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|1049
1613129510000|2021-02-12 11:31:50|1536.4|1536.2|1536.6|1536.4|1536.6|1536.4|1536.4|1536.2|524
1613129520000|2021-02-12 11:32:00|1536.8|1536.6|1537|1536.6|1537|1536.8|1536.8|1536.6|1949
1613129530000|2021-02-12 11:32:10|1537.2|1536.8|1537.4|1537|1537.4|1537.2|1537.2|1536.8|2302
1613129540000|2021-02-12 11:32:20|1537.2|1537.2|1537.4|1537|1537.4|1537.2|1537.2|1537|0
1613129550000|2021-02-12 11:32:30|1537.2|1537.2|1537.2|1537|1537.2|1537.2|1537.2|1537|1000
1613129570000|2021-02-12 11:32:50|1537|1536.8|1536.8|1536.6|1537|1536.8|1536.8|1536.6|1261
1613129580000|2021-02-12 11:33:00|1536.6|1536.4|1536.2|1536|1536.8|1536.4|1536.2|1536|7096
1613129590000|2021-02-12 11:33:10|1536|1535.8|1536|1535.6|1536|1535.8|1535.8|1535.6|5287
1613129600000|2021-02-12 11:33:20|1536.2|1535.8|1536|1535.8|1536.2|1536|1536|1535.8|3825
1613129610000|2021-02-12 11:33:30|1536.2|1536|1535.2|1535|1536.2|1536|1535.2|1535|5423
1613129620000|2021-02-12 11:33:40|1535|1534.8|1535|1534.6|1535|1534.8|1534.8|1534.4|7272
1613129630000|2021-02-12 11:33:50|1535.2|1534.8|1535.6|1535.4|1535.8|1535.6|1535.2|1534.8|34385
1613129640000|2021-02-12 11:34:00|1535.4|1535.2|1534.8|1534.4|1535.4|1535.4|1534.2|1534|14472
1613129650000|2021-02-12 11:34:10|1535|1534.6|1534.8|1534.4|1535.2|1535|1534.8|1534.4|5754
1613129660000|2021-02-12 11:34:20|1535|1534.6|1534.8|1534.4|1535|1534.6|1534.8|1534.4|0
1613129670000|2021-02-12 11:34:30|1534.6||1534.6||1534.8||1534.6||1447
1613129680000|2021-02-12 11:34:40|1534.8|1534.6|1535.2|1535|1535.2|1535|1534.8|1534.6|6125
1613129690000|2021-02-12 11:34:50|1535|1534.8|1535|1534.8|1535|1534.8|1534.6|1534.4|1737
1613129700000|2021-02-12 11:35:00|1534.8|1534.6|1534.6|1534.4|1535|1534.6|1534.6|1534.4|2276
1613129710000|2021-02-12 11:35:10|||||||||600
1613129720000|2021-02-12 11:35:20|1534.4|1534.2|1534.4|1534.2|1534.6|1534.4|1534.4|1534.2|3284
1613129730000|2021-02-12 11:35:30|1534.6|1534.4|1534.8|1534.4|1534.8|1534.6|1534.6|1534.4|649
1613129740000|2021-02-12 11:35:40|1534.6|1534.6|1534.8|1534.6|1534.8|1534.6|1534.6|1534.6|0
1613129750000|2021-02-12 11:35:50|1535|1534.8|1535|1534.8|1535|1534.8|1535|1534.8|259
1613129760000|2021-02-12 11:36:00|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|631
1613129770000|2021-02-12 11:36:10|1535|1534.8|1535|1534.8|1535.8|1535.6|1535|1534.6|16833
1613129780000|2021-02-12 11:36:20|1534.8|1534.6|1534.8|1534.4|1534.8|1534.6|1534.6|1534.4|6266
1613129790000|2021-02-12 11:36:30|1534.6|1534.2|1534.8|1534.4|1535|1534.8|1534.4|1534.2|4909
1613129800000|2021-02-12 11:36:40|1534.6|1534.2|1534.4|1534|1534.6|1534.4|1534.2|1534|0
1613129810000|2021-02-12 11:36:50||1534.2||1534.2||1534.2||1534|0
1613129820000|2021-02-12 11:37:00|1534.6|1534.4|1534.8|1534.4|1534.8|1534.6|1534.6|1534.4|789
1613129830000|2021-02-12 11:37:10|1534.6|1534.6|1534.8|1534.4|1534.8|1534.6|1534.6|1534.4|429
1613129840000|2021-02-12 11:37:20||1534.6||1534.6||1534.6||1534.4|800
1613129850000|2021-02-12 11:37:30|1535|1534.8|1535|1534.8|1535.6|1535.4|1535|1534.8|9861
1613129860000|2021-02-12 11:37:40|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1503
1613129870000|2021-02-12 11:37:50|1534.6|1534.4|1534.8|1534.6|1534.8|1534.6|1534.6|1534.4|229
1613129880000|2021-02-12 11:38:00|1534.6|1534.4|1534.6|1534.4|1534.8|1534.6|1534.6|1534.4|712
1613129890000|2021-02-12 11:38:10|1534.8|1534.6|1534.2|1534|1534.8|1534.6|1534|1533.8|5978
1613129900000|2021-02-12 11:38:20|||||||||1058
1613129910000|2021-02-12 11:38:30|1534|1533.8|1534|1533.8|1534|1533.8|1533.8|1533.6|2465
1613129920000|2021-02-12 11:38:40|1534.2|1533.6|1533.8|1533.6|1534.2|1534|1533.8|1533.6|3210
1613129930000|2021-02-12 11:38:50|1533.6|1533.2|1533.6|1533.4|1534.2|1534|1533.2|1533|32482
1613129940000|2021-02-12 11:39:00|1533.4|1533.2|1534|1533.6|1534|1533.8|1533.4|1533.2|4372
1613129950000|2021-02-12 11:39:10|1533.8|1533.8|1533.6|1533.4|1533.8|1533.8|1533.6|1533.4|600
1613129960000|2021-02-12 11:39:20|1533.8|1533.6|1533.6|1533.4|1533.8|1533.6|1533.6|1533.4|1120
1613129970000|2021-02-12 11:39:30|1533.4|1533.2|1533.2|1532.8|1533.4|1533.2|1533|1532.8|10140
1613129980000|2021-02-12 11:39:40||1533||1533||1533||1532.8|0
1613129990000|2021-02-12 11:39:50|1533.6|1532.8|1533.8|1533.4|1534|1533.6|1533.6|1532.8|14653
1613130000000|2021-02-12 11:40:00|1533.6|1533.6|1533|1532.8|1533.8|1533.6|1533|1532.8|11035
1613130010000|2021-02-12 11:40:10|1533.2|1533|1533.4|1533.2|1533.6|1533.4|1533|1532.8|5794
1613130020000|2021-02-12 11:40:20|1533.2|1533|1533.2|1533|1533.2|1533.2|1533.2|1533|672
1613130040000|2021-02-12 11:40:40|1533.4|1533.2|1533.2|1533|1533.4|1533.2|1533.2|1533|486
1613130050000|2021-02-12 11:40:50|1533|1532.8|1532.6|1532.4|1533.2|1532.8|1532.6|1532.4|13378
1613130060000|2021-02-12 11:41:00|1532.8|1532.6|1533|1532.8|1533|1532.8|1532.8|1532.6|3011
1613130070000|2021-02-12 11:41:10|1533.2|1533|1533.4|1533.2|1533.4|1533.2|1533.2|1533|1098
1613130080000|2021-02-12 11:41:20|1534|1533.4|1533.8|1533.6|1534|1533.6|1533.8|1533.4|7892
1613130090000|2021-02-12 11:41:30|1533.6|1533.4|1533.6|1533.4|1533.8|1533.6|1533.6|1533.2|3752
1613130100000|2021-02-12 11:41:40|1533.4|1533.2|1533.4|1533.2|1533.6|1533.2|1533.4|1533.2|0
1613130110000|2021-02-12 11:41:50|1533.8|1533.4|1534.8|1534.6|1534.8|1534.6|1533.6|1533.4|12163
1613130120000|2021-02-12 11:42:00|1534.6|1534.4|1534.8|1534.6|1534.8|1534.6|1534.6|1534.4|1732
1613130130000|2021-02-12 11:42:10|1534.6|1534.4|1534.6|1534.4|1534.8|1534.6|1534.6|1534.4|0
1613130160000|2021-02-12 11:42:40|1534.8|1534.6|1535.2|1535|1535.2|1535|1534.8|1534.6|9120
1613130170000|2021-02-12 11:42:50|1535|1534.8|1534.8|1534.6|1535|1534.8|1534.8|1534.6|1771
1613130180000|2021-02-12 11:43:00|1534.6|1534.4|1535|1534.6|1535.2|1534.8|1534.6|1534.4|7546
1613130190000|2021-02-12 11:43:10|1534.8||1535||1535||1534.8||0
1613130200000|2021-02-12 11:43:20|1535.2|1534.8|1534.8|1534.6|1535.6|1535.4|1534.8|1534.6|13061
1613130210000|2021-02-12 11:43:30|1534.6|1534.4|1534.6|1534.4|1534.6|1534.4|1534.6|1534.4|0
1613130220000|2021-02-12 11:43:40|1534.4|1534.2|1534.6|1534.4|1534.6|1534.4|1534.4|1534.2|1513
1613130230000|2021-02-12 11:43:50|1534.4|1534.2|1534.4|1534.2|1534.4|1534.4|1534.4|1534.2|3844
1613130240000|2021-02-12 11:44:00|1534.6|1534.4|1534.6|1534.2|1534.6|1534.4|1534.6|1534.2|1477
1613130250000|2021-02-12 11:44:10||1534.4||1534.2||1534.4||1534.2|0
1613130270000|2021-02-12 11:44:30|1534.8|1534.4|1534.6|1534.4|1534.8|1534.4|1534.6|1534.4|1813
1613130280000|2021-02-12 11:44:40|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1067
1613130290000|2021-02-12 11:44:50|1534.6|1534.4|1534.4|1534.2|1534.6|1534.4|1534.4|1534.2|3126
1613130310000|2021-02-12 11:45:10|1534.6|1534.4|1534.6|1534.4|1534.6|1534.4|1534.6|1534.2|2062
1613130320000|2021-02-12 11:45:20||1534.2||1534.2||1534.4||1534.2|0
1613130330000|2021-02-12 11:45:30|1534.4|1534|1533.6|1533.4|1534.4|1534|1533.6|1533.4|7602
1613130340000|2021-02-12 11:45:40|1533.8|1533.2|1533.4|1533.2|1533.8|1533.4|1533.4|1533.2|3064
1613130350000|2021-02-12 11:45:50|1533.6|1533.4|1533.6|1533.4|1533.6|1533.4|1533.6|1533.2|663
1613130360000|2021-02-12 11:46:00|1533.8|1533.6|1533.8|1533.4|1533.8|1533.6|1533.8|1533.4|635
1613130370000|2021-02-12 11:46:10|1533.6||1533.6||1533.6||1533.6||1328
1613130390000|2021-02-12 11:46:30||1533.2||1533.4||1533.4||1533.2|0
1613130400000|2021-02-12 11:46:40|1533.8|1533.6|1533.6|1533.4|1533.8|1533.6|1533.6|1533.4|3644
1613130410000|2021-02-12 11:46:50|1533.8|1533.6|1533.6|1533.4|1534.2|1534|1533.6|1533.4|12924
1613130420000|2021-02-12 11:47:00|||||||||49
1613130430000|2021-02-12 11:47:10|1533.4|1533.2|1533.4|1533.2|1533.4|1533.2|1533.4|1533.2|1105
1613130440000|2021-02-12 11:47:20|1533.2|1533|1532.2|1532|1533.2|1533|1532|1531.8|31939
1613130450000|2021-02-12 11:47:30|1532.4|1532.2|1533|1532.8|1533.2|1533|1532.4|1532.2|5379
1613130460000|2021-02-12 11:47:40|1533.2|1533|1533.2|1533|1533.2|1533|1533.2|1533|528
1613130470000|2021-02-12 11:47:50|1533|1532.8|1532.6|1532.4|1533|1532.8|1532.6|1532.4|300
1613130480000|2021-02-12 11:48:00|1532.4|1532.2|1532.2|1531.8|1532.4|1532.2|1532|1531.8|2546
1613130490000|2021-02-12 11:48:10|1532|1532|1532|1531.8|1532.2|1532|1532|1531.8|0
1613130500000|2021-02-12 11:48:20|1532.2|1532|1532.2|1532|1532.2|1532|1532|1532|1570
1613130540000|2021-02-12 11:49:00|1532.4|1532.2|1532.8|1532.6|1533|1532.6|1532.4|1532.2|5045
1613130560000|2021-02-12 11:49:20|1532.6|1532.4|1532.6|1532.4|1532.8|1532.4|1532.6|1532.4|2520
1613130570000|2021-02-12 11:49:30|1532.8|1532.6|1532.8|1532.6|1533|1532.8|1532.6|1532.6|3186
1613130580000|2021-02-12 11:49:40|1533|1532.8|1532.8|1532.6|1533|1532.8|1532.8|1532.6|2103
1613130590000|2021-02-12 11:49:50|1533|1532.8|1533.4|1533|1533.6|1533.2|1533|1532.8|2309
1613130600000|2021-02-12 11:50:00|1533.2|1532.8|1533.2|1533|1533.2|1533|1533|1532.8|876
1613130610000|2021-02-12 11:50:10|||||||||927
1613130620000|2021-02-12 11:50:20|1533.4|1533.2|1533.8|1533.6|1534|1533.8|1533.2|1533|12383
1613130630000|2021-02-12 11:50:30|1534|1533.8|1533.6|1533.2|1534|1533.8|1533.4|1533.2|1229
1613130640000|2021-02-12 11:50:40||1533.4||1533.4||1533.4||1533.4|0
1613130660000|2021-02-12 11:51:00|1533.4|1533.2|1533|1532.6|1533.4|1533.2|1532.8|1532.6|6060
1613130670000|2021-02-12 11:51:10||1532.8||1532.8||1532.8||1532.8|0
1613130680000|2021-02-12 11:51:20|1533.2|1533|1533.6|1533.2|1533.6|1533.4|1533.2|1533|2479
1613130690000|2021-02-12 11:51:30|1533.4|1533|1533.2|1532.8|1533.4|1533|1532.8|1532.6|2403
1613130700000|2021-02-12 11:51:40|1533|1533|1533|1532.8|1533|1533|1533|1532.8|30
1613130710000|2021-02-12 11:51:50|1533.2|1533|1533.2|1533|1533.2|1533|1533|1533|2601
1613130720000|2021-02-12 11:52:00|1533.4|1533.2|1533.4|1533|1533.4|1533.2|1533.4|1533|681
1613130730000|2021-02-12 11:52:10||1533.2||1533.2||1533.2||1533.2|0
1613130740000|2021-02-12 11:52:20|1533.6||1533.4||1533.6||1533.4||847
1613130750000|2021-02-12 11:52:30|1533.6|1533.4|1533.8|1533.4|1533.8|1533.6|1533.4|1533.2|1655
1613130760000|2021-02-12 11:52:40|1533.6|1533.2|1533.6|1533.2|1533.8|1533.4|1533.6|1533.2|180
1613130770000|2021-02-12 11:52:50|1533.4|1533|1533.4|1533.2|1533.4|1533.2|1533.2|1533|519
1613130780000|2021-02-12 11:53:00|1533.6|1533|1534.4|1534|1534.4|1534|1533.4|1533|1811
1613130790000|2021-02-12 11:53:10|1534.6|1534.2|1534.8|1534.6|1534.8|1534.6|1534.4|1534.2|236
1613130800000|2021-02-12 11:53:20|1535||1535||1535||1534.8||0
1613130810000|2021-02-12 11:53:30|1535.2|1534.8|1535.2|1535|1535.2|1535|1535.2|1534.8|406
1613130820000|2021-02-12 11:53:40|1535|1534.8|1536|1535.6|1536|1535.8|1535|1534.8|2751
1613130830000|2021-02-12 11:53:50|1536.2|1535.8|1536.2|1535.8|1536.4|1536.2|1536.2|1535.8|1770
1613130840000|2021-02-12 11:54:00|1536|1536|1536.4|1536|1536.4|1536.2|1535.4|1535.2|18529
1613130850000|2021-02-12 11:54:10|1536.6|1536.2|1536.6|1536.4|1536.6|1536.4|1536.6|1536.2|1725
1613130870000|2021-02-12 11:54:30|1536.8|1536.6|1537|1536.8|1537|1536.8|1536.8|1536.6|2811
1613130880000|2021-02-12 11:54:40|1536.8|1536.6|1536.8|1536.6|1536.8|1536.6|1536.8|1536.6|1
1613130890000|2021-02-12 11:54:50|1537|1536.8|1537.2|1536.8|1537.4|1537.2|1536.8|1536.6|6285
1613130910000|2021-02-12 11:55:10|1537.4|1537|1537|1536.6|1537.4|1537.2|1536.8|1536.6|2980
1613130920000|2021-02-12 11:55:20||1536.8||1536.8||1536.8||1536.6|500
1613130930000|2021-02-12 11:55:30|1536.8|1536.6|1536.8|1536.6|1537|1536.6|1536.8|1536.6|0
1613130940000|2021-02-12 11:55:40|1537|1536.8|1537|1536.8|1537|1536.8|1537|1536.8|1452
1613130950000|2021-02-12 11:55:50|1536.8|1536.6|1536.8|1536.6|1537|1536.8|1536.8|1536.6|1358
1613130960000|2021-02-12 11:56:00|1536.6|1536.4|1537|1536.8|1537|1536.8|1536.6|1536.4|2164
1613130970000|2021-02-12 11:56:10|1536.8|1536.6|1537.2|1536.8|1537.2|1537|1536.8|1536.6|761
1613130980000|2021-02-12 11:56:20|1537.4|1537|1537.6|1537.2|1537.6|1537.4|1537.4|1537|0
1613130990000|2021-02-12 11:56:30|1537.4|1536.6|1536.6|1536.2|1537.4|1536.6|1536.4|1536.2|16370
1613131000000|2021-02-12 11:56:40|1536.4|1536.4|1536.8|1536.4|1536.8|1536.6|1536.4|1536.2|5820
1613131010000|2021-02-12 11:56:50|1536.6|1536.2|1536.4|1536.2|1536.8|1536.4|1536.4|1536.2|1270
1613131020000|2021-02-12 11:57:00|1536.2|1536|1536.4|1536.2|1536.4|1536.2|1536.2|1536|3857
1613131030000|2021-02-12 11:57:10|1536.2|1536|1536.2|1536|1536.4|1536|1536.2|1536|0
1613131040000|2021-02-12 11:57:20|1536.4|1536.2|1536.8|1536.6|1536.8|1536.6|1536.4|1536.2|3296
1613131050000|2021-02-12 11:57:30|1537|1536.8|1537|1536.6|1537.2|1537|1537|1536.6|3174
1613131060000|2021-02-12 11:57:40|1536.8||1536.8||1536.8||1536.8||90
1613131080000|2021-02-12 11:58:00|1536.6|1536.4|1536|1535.6|1536.6|1536.4|1535.8|1535.6|5368
1613131090000|2021-02-12 11:58:10|1535.8|1535.8|1535.2|1535|1535.8|1535.8|1535.2|1535|4649
1613131100000|2021-02-12 11:58:20|1535.4||1535.4||1535.4||1535.4||6549
1613131110000|2021-02-12 11:58:30||1535.2||1535||1535.2||1535|600
1613131140000|2021-02-12 11:59:00|1535.6|1535.2|1535.8|1535.6|1536|1535.8|1535.4|1535.2|7690
1613131150000|2021-02-12 11:59:10|1536|1535.8|1536|1535.6|1536.2|1536|1536|1535.6|1885
1613131170000|2021-02-12 11:59:30|1535.8||1535.8||1535.8||1535.8||0
1613131180000|2021-02-12 11:59:40|1536|1535.8|1536.2|1535.8|1536.2|1535.8|1536|1535.8|671
1613131190000|2021-02-12 11:59:50|1536|1536|1536.2|1535.8|1536.4|1536.2|1535.8|1535.4|9321
1613131200000|2021-02-12 12:00:00|1536|1536|1534.6|1534.2|1536|1536|1534.2|1534|82930
1613131210000|2021-02-12 12:00:10|1534.8|1534.4|1535.8|1535.6|1535.8|1535.6|1534.8|1534.2|3951
1613131220000|2021-02-12 12:00:20|1536|1535.4|1535.8|1535.6|1536|1535.6|1535.8|1535.4|0
1613131230000|2021-02-12 12:00:30|1535.6|1535.4|1535.6|1535.4|1535.8|1535.6|1535.6|1535.4|2437
1613131240000|2021-02-12 12:00:40|1535.4|1535.2|1535.2|1535|1535.4|1535.2|1535.2|1535|1954
1613131250000|2021-02-12 12:00:50|1535.4|1535.2|1535.4|1535|1535.4|1535.2|1535.4|1535|850
1613131260000|2021-02-12 12:01:00|1535.2|1534.8|1534.6|1534.4|1535.2|1534.8|1534.6|1534.4|3894
1613131270000|2021-02-12 12:01:10||1534.2||1534.4||1534.4||1534.2|2126
1613131280000|2021-02-12 12:01:20|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|624
1613131290000|2021-02-12 12:01:30|1535|1534.8|1535.6|1535.2|1535.8|1535.6|1535|1534.8|3754
1613131300000|2021-02-12 12:01:40|1535.4|1535.4|1536|1535.8|1536|1535.8|1535.4|1535.2|0
1613131310000|2021-02-12 12:01:50|1535.8|1535.6|1536.2|1535.6|1536.2|1535.8|1535.8|1535.6|2226
1613131320000|2021-02-12 12:02:00|1536.4|1535.8|1536|1535.8|1536.4|1536.2|1535.8|1535.6|2618
1613131330000|2021-02-12 12:02:10|1536.2|1536|1536.2|1535.8|1536.2|1536|1536|1535.8|1
1613131340000|2021-02-12 12:02:20|1536|1536|1536.8|1536.4|1537|1536.8|1536|1536|5079
1613131350000|2021-02-12 12:02:30|1537|1536.6|1537|1536.6|1537|1536.8|1536.8|1536.6|2057
1613131360000|2021-02-12 12:02:40|1536.8|1536.8|1536.4|1536|1537|1536.8|1536.4|1536|9533
1613131370000|2021-02-12 12:02:50|1536.2|1536.2|1536.4|1536.2|1536.4|1536.2|1536.2|1536.2|1241
1613131380000|2021-02-12 12:03:00|1536.6|1536.4|1537|1536.6|1537|1536.8|1536.6|1536.4|2561
1613131390000|2021-02-12 12:03:10|1537.2|1536.8|1537|1536.8|1537.2|1537|1537|1536.6|2410
1613131400000|2021-02-12 12:03:20|1536.8|1536.6|1536|1535.8|1536.8|1536.6|1536|1535.8|3109
1613131410000|2021-02-12 12:03:30|1536.2|1536|1536.2|1535.8|1536.2|1536|1536|1535.8|1445
1613131420000|2021-02-12 12:03:40|1536|1536|1536.2|1536|1536.2|1536|1536|1535.8|600
1613131430000|2021-02-12 12:03:50|1536|1535.8|1535.4|1535.2|1536|1535.8|1535.4|1535.2|2754
1613131440000|2021-02-12 12:04:00|1535.6|1535.4|1535.6|1535.4|1535.6|1535.4|1535.4|1535.2|3856
1613131450000|2021-02-12 12:04:10|1535.4|1535.2|1535.6|1535.2|1535.6|1535.2|1535.4|1535.2|357
1613131460000|2021-02-12 12:04:20|1535.8|1535.4|1535.6|1535.4|1535.8|1535.6|1535.6|1535.4|4408
1613131470000|2021-02-12 12:04:30|1535.8|1535.6|1535.6|1535.4|1535.8|1535.6|1535.6|1535.2|3642
1613131480000|2021-02-12 12:04:40|1535.8|1535.6|1535.8|1535.4|1535.8|1535.6|1535.8|1535.4|2046
1613131490000|2021-02-12 12:04:50|1535.6|1535.6|1536|1535.8|1536|1535.8|1535.6|1535.6|800
1613131500000|2021-02-12 12:05:00|1536.2|1536|1536.8|1536.6|1536.8|1536.6|1536.2|1536|268
1613131510000|2021-02-12 12:05:10||1536.4||1536.6||1536.6||1536.4|0
1613131520000|2021-02-12 12:05:20|1537|1536.8|1538.8|1538.2|1538.8|1538.2|1537|1536.8|6009
1613131530000|2021-02-12 12:05:30|1539|1538.4|1539|1538.6|1539|1538.6|1538.6|1538.4|5475
1613131540000|2021-02-12 12:05:40|1538.8|1538.4|1538|1537.6|1539|1538.4|1538|1537.6|828
1613131550000|2021-02-12 12:05:50|1538.2|1537.8|1538|1537.6|1538.2|1538|1538|1537.6|2502
1613131560000|2021-02-12 12:06:00|1538.2|1537.8|1538.2|1537.8|1538.6|1538.4|1538|1537.6|14358
1613131570000|2021-02-12 12:06:10|1538|1538|1537.8|1537.6|1538.2|1538|1537.8|1537.6|2646
1613131580000|2021-02-12 12:06:20|1537.6|1537.4|1538.2|1538|1538.4|1538|1537.6|1537.4|3299
1613131590000|2021-02-12 12:06:30|1538.4|1538.2|1538.8|1538.6|1539|1538.8|1538.4|1538.2|2167
1613131600000|2021-02-12 12:06:40|1538.6|1538.4|1539|1538.6|1539|1538.6|1538.6|1538.4|877
1613131610000|2021-02-12 12:06:50|1538.8|1538.4|1538.6|1538.4|1539|1538.4|1538.6|1538.4|0
1613131620000|2021-02-12 12:07:00|1538.8|1538.6|1538.8|1538.6|1539|1538.6|1538.6|1538.4|1046
1613131630000|2021-02-12 12:07:10|1538.6|1538.4|1538.6|1538.4|1538.8|1538.6|1538.6|1538.4|228
1613131640000|2021-02-12 12:07:20|1538.4|1538.2|1538.8|1538.4|1538.8|1538.4|1538.4|1538|704
1613131650000|2021-02-12 12:07:30|1538.6|1537.8|1538.2|1537.8|1538.6|1538|1538.2|1537.8|7668
1613131660000|2021-02-12 12:07:40|1538|1538|1537.6|1537.2|1538.2|1538|1537.6|1537.2|4409
1613131670000|2021-02-12 12:07:50||1537.4||1537.2||1537.4||1537.2|1000
1613131680000|2021-02-12 12:08:00|1537.4|1537.4|1538|1537.8|1538|1537.8|1537.4|1537.4|3527
1613131690000|2021-02-12 12:08:10|1537.8|1537.6|1537.8|1537.6|1537.8|1537.6|1537.8|1537.4|600
1613131700000|2021-02-12 12:08:20|1537.6|1537.4|1537.4|1537|1537.8|1537.6|1537.4|1537|0
1613131710000|2021-02-12 12:08:30||1537.2||1537||1537.2||1537|0
1613131720000|2021-02-12 12:08:40||1537.2||1537.2||1537.2||1537|0
1613131730000|2021-02-12 12:08:50|1537.6|1537.4|1537.8|1537.6|1538|1537.6|1537.6|1537.4|816
1613131740000|2021-02-12 12:09:00|1538|1537.8|1537.6|1537.4|1538.2|1537.8|1537.6|1537.4|2717
1613131760000|2021-02-12 12:09:20|1537.8|1537.6|1538.2|1537.6|1538.2|1537.8|1537.6|1537.4|5681
1613131770000|2021-02-12 12:09:30|1538|1537.8|1538|1537.8|1538|1537.8|1537.8|1537.6|622
1613131780000|2021-02-12 12:09:40|1538.2|1537.6|1538|1537.8|1538.4|1538|1538|1537.6|2059
1613131790000|2021-02-12 12:09:50|1538.2|1538|1538.2|1537.8|1538.2|1538|1538|1537.8|2233
1613131810000|2021-02-12 12:10:10|1538|1538|1538|1537.6|1538.2|1538|1537.8|1537.6|5360
1613131820000|2021-02-12 12:10:20|1537.8|1537.4|1537.6|1537.4|1537.8|1537.4|1537.4|1537.2|3842
1613131830000|2021-02-12 12:10:30|1537.8|1537.6|1538.2|1537.6|1538.2|1537.8|1537.8|1537.6|1877
1613131840000|2021-02-12 12:10:40|1538.4|1537.8|1538.2|1537.8|1538.4|1538.2|1538.2|1537.8|3835
1613131850000|2021-02-12 12:10:50|1538|1538|1538|1537.6|1538|1538|1538|1537.6|808
1613131860000|2021-02-12 12:11:00|1537.8|1537.4|1537.4|1537.2|1537.8|1537.4|1537.4|1537.2|0
1613131870000|2021-02-12 12:11:10|1537.6|1537.4|1537.4|1537.2|1537.6|1537.4|1537.4|1537.2|753
1613131880000|2021-02-12 12:11:20|1537.2|1537|1537.4|1537.2|1537.4|1537.2|1537.2|1537|161
1613131890000|2021-02-12 12:11:30|||||||||254
1613131900000|2021-02-12 12:11:40|1537.2|1537|1537.2|1537|1537.2|1537|1537.2|1537|336
1613131910000|2021-02-12 12:11:50|1537|1536.8|1536.6|1536.4|1537|1536.8|1536.6|1536.4|4335
1613131920000|2021-02-12 12:12:00|1536.8|1536.6|1536.6|1536.2|1536.8|1536.6|1536.6|1536.2|0
1613131930000|2021-02-12 12:12:10||1536.4||1536.4||1536.4||1536.2|352
1613131940000|2021-02-12 12:12:20|1536.8|1536.6|1537|1536.8|1537|1536.8|1536.6|1536.6|1427
1613131950000|2021-02-12 12:12:30|1537.2|1537|1537.4|1537|1537.4|1537.2|1537.2|1537|974
1613131960000|2021-02-12 12:12:40||1537.2||1537.2||1537.2||1537|0
1613131970000|2021-02-12 12:12:50|1537.6|1537.4|1537.2|1536.8|1537.6|1537.4|1537.2|1536.8|1558
1613131990000|2021-02-12 12:13:10||1537||1537||1537||1537|1982
1613132000000|2021-02-12 12:13:20|1537|1536.8|1537|1536.8|1537.2|1537|1537|1536.8|1
1613132010000|2021-02-12 12:13:30|1537.2|1537|1537.2|1537|1537.2|1537|1537.2|1537|0
1613132020000|2021-02-12 12:13:40|1537|1536.8|1537.2|1536.8|1537.2|1537|1537|1536.8|448
1613132030000|2021-02-12 12:13:50|1537|1536.6|1537|1536.8|1537.2|1536.8|1537|1536.6|0
1613132040000|2021-02-12 12:14:00|1537.2|1537|1538|1537.6|1538|1537.6|1537.2|1537|1565
1613132050000|2021-02-12 12:14:10|1537.8|1537.8|1538.2|1537.8|1538.2|1537.8|1537.8|1537.6|0
1613132060000|2021-02-12 12:14:20|1538|1538|1538|1537.8|1538|1538|1538|1537.8|0
1613132070000|2021-02-12 12:14:30|1538.2|1538|1537.2|1536.8|1538.2|1538|1537|1536.8|17424
1613132080000|2021-02-12 12:14:40||1536.6||1536.8||1536.8||1536.6|0
1613132090000|2021-02-12 12:14:50||1537||1536.8||1537||1536.8|0
1613132100000|2021-02-12 12:15:00|1537.4|1537|1537.4|1537.2|1537.4|1537.2|1537.2|1536.8|3009
1613132110000|2021-02-12 12:15:10|1537.6|1537.4|1538|1537.8|1538|1537.8|1537.6|1537.4|3314
1613132120000|2021-02-12 12:15:20|1538.2|1538|1538.2|1537.8|1538.2|1538|1538.2|1537.8|19
1613132150000|2021-02-12 12:15:50|1538|1538|1538.2|1537.8|1538.2|1538|1538|1537.8|0
1613132160000|2021-02-12 12:16:00|1538|1538|1538|1537.8|1538.2|1538|1538|1537.8|2635
1613132170000|2021-02-12 12:16:10|1537.8|1537.6|1537.6|1537.4|1537.8|1537.6|1537.6|1537.2|1945
1613132180000|2021-02-12 12:16:20|1537.4|1537.2|1537.6|1537.4|1537.6|1537.4|1537.4|1537.2|4608
1613132190000|2021-02-12 12:16:30|1537.4|1537.2|1537.6|1537.2|1537.6|1537.2|1537.4|1537.2|247
1613132200000|2021-02-12 12:16:40|1537.4|1537|1537.6|1537.2|1537.6|1537.4|1537.4|1537|836
1613132210000|2021-02-12 12:16:50|1537.4|1537.4|1538|1537.8|1538|1537.8|1537.4|1537.4|3330
1613132220000|2021-02-12 12:17:00||1537.6||1537.6||1537.6||1537.6|0
1613132230000|2021-02-12 12:17:10|1537.8|1537.4|1537.6|1537.4|1538|1537.4|1537.6|1537.4|2107
1613132250000|2021-02-12 12:17:30|1538.2|1537.6|1539.8|1539.4|1540.2|1540|1538.2|1537.6|69455
1613132260000|2021-02-12 12:17:40|1539.6|1539.2|1540.8|1540.4|1541.2|1540.8|1539.4|1539|20526
1613132270000|2021-02-12 12:17:50|1540.6|1540.2|1540.2|1540|1540.8|1540.4|1540.2|1540|3278
1613132280000|2021-02-12 12:18:00|1540.4|1540.2|1540|1539.8|1540.4|1540.2|1540|1539.8|1452
1613132290000|2021-02-12 12:18:10|1539.8|1539.6|1539.6|1539.4|1539.8|1539.6|1539.4|1539.2|7862
1613132300000|2021-02-12 12:18:20|1539.8|1539.6|1540|1539.8|1540|1539.8|1539.8|1539.6|2145
1613132310000|2021-02-12 12:18:30|1540.2|1540|1540.2|1540|1540.4|1540|1540.2|1540|228
1613132320000|2021-02-12 12:18:40|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|1540|1539.8|1925
1613132330000|2021-02-12 12:18:50|1540.6|1540.4|1540.6|1540.2|1540.6|1540.4|1540.6|1540.2|369
1613132340000|2021-02-12 12:19:00|1540.4|1540|1539.8|1539.6|1540.4|1540|1539.8|1539.6|4137
1613132350000|2021-02-12 12:19:10|1539.6|1539.4|1539.8|1539.6|1539.8|1539.6|1539.6|1539.4|429
1613132360000|2021-02-12 12:19:20|||||||||15
1613132370000|2021-02-12 12:19:30|1540|1539.8|1540|1539.6|1540.2|1540|1540|1539.6|2696
1613132390000|2021-02-12 12:19:50|1539.8|1539.4|1539.6|1539.2|1539.8|1539.4|1539.6|1539.2|1875
1613132400000|2021-02-12 12:20:00|1539.4|1539.4|1539.6|1539.4|1539.6|1539.4|1539.4|1539.2|1065
1613132410000|2021-02-12 12:20:10|1539.4|1539.2|1539.2|1539|1539.4|1539.2|1539.2|1539|228
1613132420000|2021-02-12 12:20:20|1539.4|1539.2|1539.4|1539|1539.4|1539.2|1539.2|1539|673
1613132430000|2021-02-12 12:20:30|1539.2|1539.2|1539.6|1539.4|1539.6|1539.4|1539.2|1539|3064
1613132440000|2021-02-12 12:20:40|1539.8|1539.6|1540.2|1539.8|1540.2|1539.8|1539.8|1539.4|1688
1613132450000|2021-02-12 12:20:50|1540.4|1540|1540.6|1540.4|1540.6|1540.4|1540.4|1540|600
1613132460000|2021-02-12 12:21:00|1540.8|1540.6|1540.8|1540.6|1540.8|1540.6|1540.8|1540.4|0
1613132470000|2021-02-12 12:21:10|1541|1540.8|1540.8|1540.4|1541|1540.8|1540.6|1540.4|3397
1613132480000|2021-02-12 12:21:20|1540.6|1540.6|1540.4|1540.2|1540.6|1540.6|1540.4|1540.2|1073
1613132490000|2021-02-12 12:21:30|1540.2|1540|1540.2|1540|1540.4|1540|1540.2|1540|2371
1613132500000|2021-02-12 12:21:40|1540|1539.8|1539.8|1539.6|1540|1539.8|1539.8|1539.6|230
1613132510000|2021-02-12 12:21:50|1540|1539.8|1539.8|1539.6|1540|1539.8|1539.8|1539.6|2851
1613132520000|2021-02-12 12:22:00|1540|1539.8|1539.8|1539.6|1540|1539.8|1539.8|1539.6|648
1613132530000|2021-02-12 12:22:10|1540|1539.8|1540|1539.6|1540|1539.8|1539.8|1539.6|558
1613132540000|2021-02-12 12:22:20||1539.8||1539.8||1539.8||1539.6|0
1613132550000|2021-02-12 12:22:30|1539.8|1539.6|1540|1539.6|1540|1539.8|1539.8|1539.6|1582
1613132560000|2021-02-12 12:22:40|1539.8|1539.8|1540|1539.6|1540|1539.8|1539.8|1539.6|797
1613132570000|2021-02-12 12:22:50|1539.8|1539.8|1539.8|1539.6|1540|1539.8|1539.8|1539.6|1206
1613132590000|2021-02-12 12:23:10|1539.6|1539.4|1539.4|1539|1539.8|1539.4|1539.4|1539|6053
1613132600000|2021-02-12 12:23:20||1539.2||1539.2||1539.2||1539|20
1613132610000|2021-02-12 12:23:30|1539.2|1539|1539.2|1538.8|1539.2|1539|1539.2|1538.8|0
1613132620000|2021-02-12 12:23:40||1539||1539||1539||1538.8|65
1613132640000|2021-02-12 12:24:00||1538.8||1539||1539||1538.8|0
1613132650000|2021-02-12 12:24:10||1538.8||1538.8||1539||1538.8|0
1613132660000|2021-02-12 12:24:20|1539|1539|1539.2|1539|1539.4|1539|1539|1539|2026
1613132670000|2021-02-12 12:24:30|1539.4|1539.2|1539.2|1539|1539.6|1539.4|1539.2|1539|3654
1613132680000|2021-02-12 12:24:40|1539|1538.8|1539|1538.8|1539|1538.8|1539|1538.8|75
1613132690000|2021-02-12 12:24:50|1539.2|1539|1538.8|1538.6|1539.2|1539|1538.8|1538.6|954
1613132700000|2021-02-12 12:25:00|1538.6|1538.4|1538.2|1538|1538.8|1538.6|1538.2|1538|2047
1613132710000|2021-02-12 12:25:10|1538.4|1538.2|1538.8|1538.6|1538.8|1538.6|1538.4|1538.2|4024
1613132720000|2021-02-12 12:25:20|1538.6|1538.4|1538.6|1538.4|1538.8|1538.4|1538.6|1538.4|1114
1613132730000|2021-02-12 12:25:30|1538.8|1538.6|1538.6|1538.4|1538.8|1538.6|1538.6|1538.4|592
1613132750000|2021-02-12 12:25:50|1538.8|1538.6|1538.6|1538.4|1538.8|1538.6|1538.6|1538.4|3215
1613132770000|2021-02-12 12:26:10|1538.4|1538.2|1538.2|1538|1538.4|1538.2|1538.2|1537.8|1632
1613132790000|2021-02-12 12:26:30|1538|1537.8|1537.8|1537.4|1538|1538|1537.8|1537.4|1544
1613132800000|2021-02-12 12:26:40|1537.6|1537.2|1537|1536.6|1537.6|1537.2|1537|1536.6|2936
1613132810000|2021-02-12 12:26:50|1537.2|1536.8|1537.2|1537|1537.4|1537.2|1537.2|1536.6|2574
1613132820000|2021-02-12 12:27:00||1536.8||1537||1537||1536.8|900
1613132850000|2021-02-12 12:27:30|1537.4|1537.2|1537.4|1537.2|1537.8|1537.6|1537.4|1537.2|2501
1613132860000|2021-02-12 12:27:40|1537.2|1537|1536.6|1536.4|1537.2|1537|1536.6|1536.2|12345
1613132870000|2021-02-12 12:27:50|1536.4|1536.2|1536.4|1536.2|1536.4|1536.4|1536.2|1536|1000
1613132880000|2021-02-12 12:28:00|1536.2|1536|1536.4|1536|1536.4|1536.2|1536.2|1536|2097
1613132890000|2021-02-12 12:28:10|1536.6|1536.2|1536.8|1536.6|1537|1536.8|1536.6|1536|3226
1613132910000|2021-02-12 12:28:30|||||||||600
1613132920000|2021-02-12 12:28:40|1536.6|1536.4|1536.6|1536.2|1536.6|1536.4|1536.6|1536.2|268
1613132930000|2021-02-12 12:28:50||1536.4||1536.2||1536.4||1536.2|0
1613132940000|2021-02-12 12:29:00||1536.4||1536.2||1536.4||1536.2|0
1613132950000|2021-02-12 12:29:10||1536.4||1536.4||1536.4||1536.4|0
1613132970000|2021-02-12 12:29:30|1536.8|1536.6|1537|1536.8|1537|1536.8|1536.8|1536.6|1831
1613132980000|2021-02-12 12:29:40|1537.2|1537|1538|1537.6|1538|1537.6|1537.2|1537|1688
1613132990000|2021-02-12 12:29:50|1537.8|1537.8|1538.4|1538|1538.4|1538|1537.6|1537.4|14488
1613133000000|2021-02-12 12:30:00|1538.2|1538.2|1538.8|1538.4|1539|1538.4|1538.2|1538|3697
1613133010000|2021-02-12 12:30:10|1538.6|1538.2|1538|1537.6|1538.6|1538.2|1538|1537.6|3930
1613133020000|2021-02-12 12:30:20|1537.8|1537.4|1537.8|1537.6|1537.8|1537.6|1537.6|1537.2|3113
1613133030000|2021-02-12 12:30:30|1538|1537.8|1537.8|1537.6|1538|1537.8|1537.8|1537.6|1413
1613133040000|2021-02-12 12:30:40|1538|1537.8|1538.2|1538|1538.6|1538|1537.8|1537.6|15657
1613133050000|2021-02-12 12:30:50|1538|1537.8|1538|1537.8|1538.2|1538|1538|1537.8|3280
1613133060000|2021-02-12 12:31:00|1538.2|1538|1537.6|1537.2|1538.2|1538|1537.4|1537.2|4943
1613133070000|2021-02-12 12:31:10||1537.4||1537.4||1537.4||1537.2|0
1613133090000|2021-02-12 12:31:30||1537.2||1537.4||1537.4||1537.2|0
1613133100000|2021-02-12 12:31:40|1537.4|1537.2|1537.8|1537.6|1538|1537.8|1537.2|1537|13126
1613133110000|2021-02-12 12:31:50|1538|1537.8|1537.8|1537.4|1538|1537.8|1537.6|1537.4|2920
1613133120000|2021-02-12 12:32:00||1537.6||1537.4||1537.6||1537.4|0
1613133130000|2021-02-12 12:32:10||1537.6||1537.6||1537.6||1537.6|0
1613133140000|2021-02-12 12:32:20|1537.6|1537.4|1537.6|1537.4|1537.6|1537.4|1537.6|1537.4|1313
1613133150000|2021-02-12 12:32:30|1537.8|1537.6|1538|1537.8|1538.2|1538|1537.8|1537.4|7090
1613133160000|2021-02-12 12:32:40|1538.2|1538|1538.2|1537.8|1538.2|1538|1538|1537.8|0
1613133170000|2021-02-12 12:32:50|1538.4|1538|1538.8|1538.4|1538.8|1538.4|1538.2|1538|4206
1613133180000|2021-02-12 12:33:00|1539|1538.8|1538.6|1538.4|1539|1538.8|1538.6|1538.4|8140
1613133190000|2021-02-12 12:33:10|1538.8|1538.6|1538.8|1538.6|1538.8|1538.6|1538.6|1538.4|5986
1613133200000|2021-02-12 12:33:20||1538.4||1538.4||1538.6||1538.4|0
1613133210000|2021-02-12 12:33:30|1538.6|1538.2|1538.6|1538.2|1538.6|1538.4|1538.6|1538.2|0
1613133220000|2021-02-12 12:33:40|1538.4|1538.4|1538.8|1538.4|1538.8|1538.4|1538.4|1538|1991
1613133230000|2021-02-12 12:33:50||1538.6||1538.6||1538.6||1538.6|0
1613133240000|2021-02-12 12:34:00|1538.6|1538.4|1539|1538.8|1539|1538.8|1538.6|1538.4|5007
1613133250000|2021-02-12 12:34:10|1539.2|1539|1539|1538.8|1539.4|1539|1539|1538.8|5635
1613133260000|2021-02-12 12:34:20||1538.6||1538.8||1538.8||1538.6|0
1613133270000|2021-02-12 12:34:30|1538.8|1538.6|1538.8|1538.4|1538.8|1538.8|1538.8|1538.4|700
1613133280000|2021-02-12 12:34:40|1539|1538.6|1539.6|1539.2|1539.8|1539.6|1539|1538.6|9916
1613133290000|2021-02-12 12:34:50|1539.4|1539.4|1539.8|1539.4|1540|1539.8|1539.4|1539.2|1841
1613133300000|2021-02-12 12:35:00||1539.2||1539.6||1539.6||1539.2|0
1613133310000|2021-02-12 12:35:10|1539.6|1539.4|1539.4|1539.2|1539.6|1539.4|1539.4|1539.2|2168
1613133320000|2021-02-12 12:35:20|||||||||600
1613133330000|2021-02-12 12:35:30|1539.6|1539.4|1539.8|1539.4|1539.8|1539.4|1539.6|1539.4|1466
1613133340000|2021-02-12 12:35:40|1539.6|1539.2|1539.4|1539.2|1539.6|1539.4|1539.4|1539.2|0
1613133350000|2021-02-12 12:35:50|1539.6|1539.4|1539.6|1539.4|1539.6|1539.4|1539.6|1539.4|788
1613133360000|2021-02-12 12:36:00||1539.2||1539.4||1539.4||1539.2|0
1613133370000|2021-02-12 12:36:10|1539.8||1539.6||1539.8||1539.6||653
1613133380000|2021-02-12 12:36:20|1539.4|1539.2|1539.2|1539|1539.6|1539.4|1539.2|1539|1798
1613133390000|2021-02-12 12:36:30|1539|1538.8|1539|1538.6|1539|1538.8|1538.6|1538.2|6867
1613133400000|2021-02-12 12:36:40|1538.8|1538.8|1538.8|1538.4|1539|1538.8|1538.8|1538.4|1530
1613133410000|2021-02-12 12:36:50|1538.6||1538.6||1538.6||1538.6||0
1613133420000|2021-02-12 12:37:00|1538.8|1538.6|1539|1538.8|1539|1538.8|1538.8|1538.6|2292
1613133440000|2021-02-12 12:37:20|1538.8|1538.6|1538.4|1538.2|1538.8|1538.6|1538.4|1538.2|2101
1613133450000|2021-02-12 12:37:30|||||||||1296
1613133460000|2021-02-12 12:37:40|1538.6|1538.4|1538.8|1538.4|1538.8|1538.4|1538.6|1538.2|2409
1613133480000|2021-02-12 12:38:00|1538.6|1538.2|1538|1537.6|1538.6|1538.4|1538|1537.6|4474
1613133490000|2021-02-12 12:38:10|1537.8|1537.4|1537.8|1537.6|1537.8|1537.6|1537.8|1537.4|3805
1613133500000|2021-02-12 12:38:20||1537.4||1537.6||1537.6||1537.4|0
1613133510000|2021-02-12 12:38:30|1538|1537.8|1538.2|1537.8|1538.2|1538|1538|1537.8|2040
1613133520000|2021-02-12 12:38:40||1538||1538||1538||1538|0
1613133540000|2021-02-12 12:39:00|1538|1537.8|1537.8|1537.4|1538|1537.8|1537.8|1537.4|1645
1613133550000|2021-02-12 12:39:10|1537.6||1537.6||1537.6||1537.6||50
1613133570000|2021-02-12 12:39:30|1537.4|1537.2|1537.6|1537.4|1537.8|1537.6|1537.2|1537|4447
1613133580000|2021-02-12 12:39:40|1537.8|1537.6|1537.6|1537.4|1538|1537.8|1537.6|1537.4|3855
1613133590000|2021-02-12 12:39:50|1537.4|1537.2|1537.6|1537.2|1537.6|1537.2|1537.4|1537.2|50
1613133600000|2021-02-12 12:40:00|1537.4||1537.6||1537.6||1537.4||0
1613133630000|2021-02-12 12:40:30|1537.4|1537|1537.4|1537.2|1537.4|1537.2|1537.4|1537|0
1613133650000|2021-02-12 12:40:50|1537.6|1537.4|1537.4|1537.2|1537.8|1537.6|1537.4|1537.2|3276
1613133660000|2021-02-12 12:41:00|1537.2|1537|1537.2|1537|1537.4|1537.2|1537.2|1537|3366
1613133670000|2021-02-12 12:41:10|1537.4|1537.2|1537|1536.8|1537.6|1537.2|1537|1536.8|4423
1613133680000|2021-02-12 12:41:20|1536.8|1536.6|1536.4|1536|1536.8|1536.6|1536.2|1536|3157
1613133690000|2021-02-12 12:41:30||1536.2||1536||1536.2||1536|0
1613133700000|2021-02-12 12:41:40||1536.2||1536||1536.2||1536|0
1613133710000|2021-02-12 12:41:50|1536.2|1536.2|1535.8|1535.4|1536.4|1536.2|1535.6|1535.4|12261
1613133720000|2021-02-12 12:42:00|1536|1535.6|1536.2|1536|1536.4|1536.2|1536|1535.6|4552
1613133730000|2021-02-12 12:42:10|1536|1535.8|1535.8|1535.4|1536|1535.8|1535.6|1535.4|4847
1613133740000|2021-02-12 12:42:20|1536|1535.6|1536.4|1536.2|1536.4|1536.2|1536|1535.4|4148
1613133750000|2021-02-12 12:42:30|1536.2|1536|1536.2|1536|1536.4|1536|1536.2|1536|1347
1613133760000|2021-02-12 12:42:40|1536.4|1536.2|1535.8|1535.6|1536.4|1536.2|1535.8|1535.6|1836
1613133770000|2021-02-12 12:42:50|1536|1535.8|1536|1535.6|1536|1535.8|1535.8|1535.6|1860
1613133780000|2021-02-12 12:43:00|1535.8|1535.8|1535.6|1535.4|1535.8|1535.8|1535.6|1535.4|1208
1613133790000|2021-02-12 12:43:10|||||||||750
1613133800000|2021-02-12 12:43:20|||||||||1
1613133840000|2021-02-12 12:44:00|1535.8|1535.6|1535.6|1535.4|1536.2|1536|1535.6|1535.4|6483
1613133850000|2021-02-12 12:44:10|1535.8|1535.2|1535.2|1535|1536|1535.8|1535.2|1535|9719
1613133860000|2021-02-12 12:44:20|1535|1534.8|1534.8|1534.6|1535|1534.8|1534.8|1534.6|7606
1613133890000|2021-02-12 12:44:50|1535|1534.8|1534.8|1534.6|1535|1534.8|1534.8|1534.6|3670
1613133900000|2021-02-12 12:45:00|1535|1534.8|1534.8|1534.6|1535|1534.8|1534.8|1534.6|2296
1613133910000|2021-02-12 12:45:10|1535|1534.8|1535.4|1535.2|1535.4|1535.2|1534.8|1534.6|4464
1613133920000|2021-02-12 12:45:20|1535.6|1535.4|1535.6|1535.2|1535.8|1535.4|1535.6|1535.2|940
1613133960000|2021-02-12 12:46:00|1535.4|1535.4|1535.4|1535.2|1535.4|1535.4|1535.4|1535.2|5000
1613133980000|2021-02-12 12:46:20|1535.6|1535.4|1535.6|1535.4|1535.6|1535.4|1535.6|1535.4|1434
1613133990000|2021-02-12 12:46:30|1535.4|1535.2|1535.6|1535.4|1535.6|1535.4|1535.4|1535.2|2425
1613134000000|2021-02-12 12:46:40||1535.2||1535.2||1535.4||1535.2|0
1613134010000|2021-02-12 12:46:50|1535.4|1535.4|1535.6|1535.2|1535.6|1535.4|1535.4|1535.2|3311
1613134020000|2021-02-12 12:47:00|1535.4|1535|1534.8|1534.6|1535.4|1535|1534.8|1534.6|4571
1613134030000|2021-02-12 12:47:10|1535|1534.8|1534.8|1534.4|1535|1534.8|1534.8|1534.4|2888
1613134040000|2021-02-12 12:47:20||1534.6||1534.4||1534.6||1534.4|0
1613134050000|2021-02-12 12:47:30|1535|1534.6|1535|1534.6|1535|1534.8|1535|1534.4|5597
1613134070000|2021-02-12 12:47:50|1534.8||1534.8||1534.8||1534.8||1
1613134080000|2021-02-12 12:48:00|1535|1534.8|1535|1534.8|1535|1534.8|1534.8|1534.6|756
1613134090000|2021-02-12 12:48:10|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|1534.8|1534.6|16
1613134100000|2021-02-12 12:48:20|1534.6|1534.4|1534.8|1534.6|1534.8|1534.6|1534.6|1534.4|4261
1613134110000|2021-02-12 12:48:30|1535|1534.8|1535.4|1535|1535.4|1535.2|1535|1534.8|2430
1613134120000|2021-02-12 12:48:40|1535.2|1535.2|1535.2|1535|1535.4|1535.2|1535.2|1535|369
1613134130000|2021-02-12 12:48:50|||||||||310
1613134140000|2021-02-12 12:49:00|1535.4|1535.2|1535.6|1535.4|1535.6|1535.4|1535.4|1535.2|1172
1613134160000|2021-02-12 12:49:20|1535.4|1535.2|1535.4|1535.2|1535.6|1535.4|1535.4|1535.2|3908
1613134170000|2021-02-12 12:49:30|1535.2|1535|1535.2|1535|1535.4|1535.2|1535|1534.8|6906
1613134180000|2021-02-12 12:49:40|1535.4|1535.2|1535.4|1535.2|1535.8|1535.6|1535.4|1535.2|8319
1613134190000|2021-02-12 12:49:50|1535.6|1535.4|1535.6|1535.2|1535.6|1535.4|1535.4|1535.2|6004
1613134200000|2021-02-12 12:50:00|1535.4|1535|1535.2|1534.8|1535.4|1535|1535|1534.8|539
1613134210000|2021-02-12 12:50:10|1535|1535|1534.8|1534.6|1535|1535|1534.8|1534.4|976
1613134220000|2021-02-12 12:50:20|1534.6|1534.4|1534.8|1534.4|1534.8|1534.6|1534.6|1534.4|2232
1613134230000|2021-02-12 12:50:30|1535|1534.6|1535.2|1535|1535.2|1535|1535|1534.6|2071
1613134240000|2021-02-12 12:50:40|1535.4|1535.2|1535.6|1535.4|1535.6|1535.4|1535.4|1535.2|2016
1613134260000|2021-02-12 12:51:00|1535.8|1535.6|1536.2|1536|1536.4|1536|1535.8|1535.6|1429
1613134270000|2021-02-12 12:51:10|1536|1535.8|1535.6|1535.4|1536.2|1536|1535.6|1535.2|3225
1613134280000|2021-02-12 12:51:20|1535.8|1535.6|1535.8|1535.6|1535.8|1535.6|1535.8|1535.4|2639
1613134290000|2021-02-12 12:51:30|1536|1535.8|1536.2|1536|1536.4|1536|1536|1535.8|612
1613134310000|2021-02-12 12:51:50|1536.4|1536.2|1536.2|1536|1536.4|1536.2|1536.2|1536|2260
1613134320000|2021-02-12 12:52:00|1536.4|1536.2|1536.2|1536|1536.4|1536.2|1536.2|1536|250
1613134330000|2021-02-12 12:52:10|1536|1535.8|1535.6|1535.4|1536|1535.8|1535.6|1535.4|1794
1613134340000|2021-02-12 12:52:20|1535.8|1535.6|1535.6|1535.4|1535.8|1535.6|1535.6|1535.4|1676
1613134350000|2021-02-12 12:52:30|1535.4|1535.2|1535.4|1535.2|1535.4|1535.2|1535.4|1535.2|537
1613134360000|2021-02-12 12:52:40|1535.2|1535|1535.2|1535|1535.2|1535|1535.2|1535|1715
1613134370000|2021-02-12 12:52:50|1535|1534.8|1535|1534.8|1535|1534.8|1535|1534.8|876
1613134380000|2021-02-12 12:53:00|1534.8|1534.6|1534.6|1534.4|1534.8|1534.6|1534.6|1534.4|2131
1613134390000|2021-02-12 12:53:10|1534.8|1534.6|1534.4|1534.2|1534.8|1534.6|1534.4|1534.2|2505
1613134400000|2021-02-12 12:53:20|1534.6|1534.4|1535|1534.8|1535.2|1534.8|1534.6|1534.4|3761
1613134410000|2021-02-12 12:53:30||1534.6||1534.8||1534.8||1534.6|0
1613134420000|2021-02-12 12:53:40|1535.2|1535|1535.2|1534.8|1535.2|1535|1535|1534.8|1413
1613134430000|2021-02-12 12:53:50|1535|1535|1534.8|1534.6|1535.2|1535|1534.8|1534.6|2451
1613134440000|2021-02-12 12:54:00|1535|1534.8|1534.8|1534.6|1535|1534.8|1534.8|1534.6|1356
1613134450000|2021-02-12 12:54:10|1534.6|1534.4|1534.4|1534|1534.6|1534.4|1534.4|1534|442
1613134460000|2021-02-12 12:54:20|1534.6|1534.2|1534.6|1534.2|1534.6|1534.4|1534.6|1534.2|2036
1613134470000|2021-02-12 12:54:30|1534.4|1534|1534.4|1534.2|1534.4|1534.2|1534.4|1534|0
1613134480000|2021-02-12 12:54:40|||||||||750
1613134490000|2021-02-12 12:54:50|1534.6|1534.4|1534.4|1534.2|1534.6|1534.4|1534.4|1534.2|1124
1613134510000|2021-02-12 12:55:10|1534.2|1534|1534.2|1534|1534.2|1534|1534.2|1534|2011
1613134520000|2021-02-12 12:55:20|1534|1533.8|1533.8|1533.6|1534|1533.8|1533.8|1533.6|17552
1613134530000|2021-02-12 12:55:30|1534|1533.8|1533.6|1533.4|1534.4|1534.2|1533.6|1533.2|9548
1613134540000|2021-02-12 12:55:40|1533.8|1533.2|1533.8|1533.6|1533.8|1533.6|1533.8|1533.2|3511
1613134550000|2021-02-12 12:55:50|1534|1533.8|1534.2|1534|1534.2|1534|1534|1533.8|1474
1613134560000|2021-02-12 12:56:00|1534|1533.8|1534|1533.8|1534.2|1533.8|1534|1533.8|6064
1613134570000|2021-02-12 12:56:10|1533.8|1533.6|1533.6|1533.4|1534|1533.6|1533.6|1533.4|5247
1613134580000|2021-02-12 12:56:20|1533.4|1533.2|1533.2|1533|1533.4|1533.2|1533.2|1533|2249
1613134590000|2021-02-12 12:56:30|1533|1532.8|1533|1532.8|1533|1532.8|1532.8|1532.4|5191
1613134600000|2021-02-12 12:56:40|1533.2|1533|1533.4|1533|1533.6|1533.4|1533.2|1533|3186
1613134610000|2021-02-12 12:56:50||1533.2||1533||1533.2||1533|50
1613134620000|2021-02-12 12:57:00||1533.2||1533||1533.2||1533|0
1613134630000|2021-02-12 12:57:10||1533.2||1533||1533.2||1533|0
1613134640000|2021-02-12 12:57:20|1533.2|1533.2|1533|1532.8|1533.2|1533.2|1533|1532.8|1105
1613134650000|2021-02-12 12:57:30|1533.2||1533||1533.2||1533||0
1613134660000|2021-02-12 12:57:40|||||||||500
1613134670000|2021-02-12 12:57:50|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1706
1613134680000|2021-02-12 12:58:00|1532.6|1532.4|1532.2|1532|1532.6|1532.4|1532.2|1532|3807
1613134690000|2021-02-12 12:58:10|1532|1531.8|1532|1531.8|1532|1531.8|1532|1531.8|1327
1613134700000|2021-02-12 12:58:20|1532.2|1532|1532.2|1532|1532.2|1532|1532|1531.8|1473
1613134710000|2021-02-12 12:58:30|1532.4|1532.2|1532.8|1532.6|1533|1532.6|1532.4|1532.2|4325
1613134730000|2021-02-12 12:58:50|1533|1532.8|1532.4|1532.2|1533|1532.8|1532.4|1532.2|4829
1613134740000|2021-02-12 12:59:00|1532.2|1532|1532.4|1532.2|1532.4|1532.2|1532.2|1532|2211
1613134750000|2021-02-12 12:59:10|1532.6|1532.4|1532.8|1532.2|1532.8|1532.4|1532.6|1532.2|2696
1613134760000|2021-02-12 12:59:20|1532.6|1532.4|1532.6|1532.4|1532.6|1532.6|1532.6|1532.4|1138
1613134770000|2021-02-12 12:59:30|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1532.6|1532.4|1191
1613134790000|2021-02-12 12:59:50|1533|1532.8|1533|1532.8|1533|1532.8|1533|1532.6|1598
1613134800000|2021-02-12 13:00:00|1533.2|1533|1533.6|1533.4|1533.8|1533.6|1533.2|1533|2367
1613134810000|2021-02-12 13:00:10|1533.8|1533.6|1534.4|1534|1534.4|1534|1533.8|1533.6|1762
1613134820000|2021-02-12 13:00:20|1534.2||1534.4||1534.4||1534.2||0
1613134830000|2021-02-12 13:00:30|1534.6|1534.2|1534.6|1534.4|1534.6|1534.4|1534.4|1534.2|250
1613134860000|2021-02-12 13:01:00|1534.8|1534.6|1534.6|1534.4|1534.8|1534.6|1534.6|1534.4|1000
1613134870000|2021-02-12 13:01:10|1534.4|1534.2|1534|1533.8|1534.4|1534.2|1534|1533.8|3556
1613134880000|2021-02-12 13:01:20|1533.8|1533.4|1533.4|1533.2|1533.8|1533.4|1533.4|1533.2|5765
1613134890000|2021-02-12 13:01:30|1533.2|1533|1533.2|1533|1533.4|1533.2|1533.2|1533|3464
1613134900000|2021-02-12 13:01:40|1533.4|1533.2|1533.8|1533.6|1534|1533.6|1533.2|1533.2|338
1613134920000|2021-02-12 13:02:00|1534|1533.8|1534|1533.8|1534|1533.8|1534|1533.6|1469
1613134930000|2021-02-12 13:02:10|1534.2|1534|1534.6|1534.2|1534.6|1534.2|1534|1533.8|4607
1613134950000|2021-02-12 13:02:30|||||||||500
1613134960000|2021-02-12 13:02:40||1534.4||1534.4||1534.4||1534.4|725
1613134970000|2021-02-12 13:02:50|1534.8|1534.6|1534.4|1534.2|1534.8|1534.6|1534.4|1534.2|2446
1613134980000|2021-02-12 13:03:00|1534.6|1534.4|1534.6|1534.2|1534.6|1534.4|1534.6|1534.2|1335
1613134990000|2021-02-12 13:03:10||1534||1534||1534||1534|0
1613135000000|2021-02-12 13:03:20|1534.4|1534.2|1534.2|1534|1534.4|1534.2|1534.2|1534|897
1613135010000|2021-02-12 13:03:30|1534|1533.8|1533.6|1533.4|1534|1533.8|1533.6|1533.4|2790
1613135020000|2021-02-12 13:03:40|1533.4|1533.2|1533.2|1533|1533.4|1533.2|1533.2|1533|3467
1613135030000|2021-02-12 13:03:50|1533.4|1533.2|1533.6|1533.4|1533.6|1533.4|1533.4|1533.2|2199
1613135040000|2021-02-12 13:04:00|1533.8|1533.6|1533.8|1533.6|1533.8|1533.6|1533.6|1533.4|965
1613135050000|2021-02-12 13:04:10|1534|1533.8|1534|1533.6|1534.2|1533.8|1534|1533.6|1195
1613135060000|2021-02-12 13:04:20||1533.8||1533.8||1533.8||1533.8|0
1613135070000|2021-02-12 13:04:30|1533.8|1533.6|1534|1533.6|1534.2|1533.8|1533.6|1533.2|7363
1613135080000|2021-02-12 13:04:40|1533.8|1533.4|1533.6|1533.2|1533.8|1533.4|1533.6|1533.2|195
1613135090000|2021-02-12 13:04:50|1533.4|1533.4|1533.4|1533.2|1533.4|1533.4|1533.4|1533|2805
1613135100000|2021-02-12 13:05:00|1533.6|1533|1533.6|1533.2|1533.6|1533.4|1533.6|1533|3864
1613135110000|2021-02-12 13:05:10|1533.4|1533|1533.2|1533|1533.4|1533|1533|1532.8|531
1613135120000|2021-02-12 13:05:20|1533|1532.8|1533|1532.8|1533|1532.8|1533|1532.8|3612
1613135130000|2021-02-12 13:05:30|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|153
1613135140000|2021-02-12 13:05:40|1533|1532.8|1532.8|1532.6|1533|1532.8|1532.8|1532.6|5492
1613135160000|2021-02-12 13:06:00|1533|1532.8|1532.8|1532.6|1533|1532.8|1532.8|1532.6|1988
1613135170000|2021-02-12 13:06:10|1533|1532.8|1533|1532.8|1533|1532.8|1533|1532.8|1077
1613135180000|2021-02-12 13:06:20|1532.8|1532.6|1532.8|1532.6|1533|1532.8|1532.8|1532.6|6459
1613135190000|2021-02-12 13:06:30|1532.6|1532.4|1532.4|1532.2|1532.6|1532.4|1532.4|1532|2408
1613135200000|2021-02-12 13:06:40|1532.2|1532|1533|1532.8|1533|1532.8|1532.2|1532|2985
1613135210000|2021-02-12 13:06:50|1532.8|1532.6|1533|1532.8|1533|1532.8|1532.8|1532.6|924
1613135220000|2021-02-12 13:07:00|1532.8|1532.6|1532.8|1532.6|1533|1532.6|1532.8|1532.4|0
1613135230000|2021-02-12 13:07:10|1532.6|1532.4|1532.6|1532.2|1532.6|1532.4|1532.6|1532.2|0
1613135240000|2021-02-12 13:07:20|1532.4||1532.4||1532.4||1532.4||0
1613135250000|2021-02-12 13:07:30|1532.2|1532|1532.8|1532.6|1532.8|1532.6|1532.2|1532|3477
1613135260000|2021-02-12 13:07:40|1532.6|1532.4|1532.6|1532.4|1532.6|1532.4|1532.6|1532.2|397
1613135270000|2021-02-12 13:07:50|1532.8|1532.6|1533|1532.6|1533|1532.6|1532.8|1532.6|847
1613135280000|2021-02-12 13:08:00|1532.8|1532.4|1532.8|1532.4|1533|1532.4|1532.8|1532.4|420
1613135290000|2021-02-12 13:08:10|1533|1532.6|1533|1532.8|1533|1532.8|1533|1532.6|346
1613135300000|2021-02-12 13:08:20|1533.2|1533|1533.4|1533|1533.6|1533.4|1533.2|1532.8|1065
1613135310000|2021-02-12 13:08:30|1533.2|1533.2|1533.4|1533|1533.4|1533.2|1533.2|1533|1629
1613135320000|2021-02-12 13:08:40|1533.6|1533.2|1533.6|1533.2|1533.6|1533.4|1533.6|1533.2|1515
1613135330000|2021-02-12 13:08:50|1533.8|1533.4|1533.6|1533.4|1533.8|1533.6|1533.6|1533.4|0
1613135340000|2021-02-12 13:09:00|1533.4|1533.2|1533.2|1533|1533.4|1533.2|1533.2|1533|829
1613135350000|2021-02-12 13:09:10|1533.4|1533.2|1533.6|1533.2|1533.6|1533.2|1533.4|1533.2|773
1613135370000|2021-02-12 13:09:30|1533.8|1533.4|1533.8|1533.4|1533.8|1533.6|1533.8|1533.4|280
1613135380000|2021-02-12 13:09:40|1533.6|1533.6|1533.6|1533.2|1533.8|1533.6|1533.6|1533.2|802
1613135390000|2021-02-12 13:09:50|1533.4|1533|1533.2|1532.8|1533.4|1533.2|1533|1532.8|1218
1613135400000|2021-02-12 13:10:00|1533|1533|1533.2|1533|1533.2|1533|1533|1532.8|502
1613135410000|2021-02-12 13:10:10|1533.4|1533.2|1533.4|1533.2|1533.4|1533.2|1533.4|1533.2|11365
1613135420000|2021-02-12 13:10:20|1533.6|1533.4|1533.8|1533.4|1534|1533.6|1533.6|1533.4|790
1613135430000|2021-02-12 13:10:30||1533.6||1533.6||1533.6||1533.6|0
1613135460000|2021-02-12 13:11:00|1534|1533.8|1534|1533.8|1534.2|1533.8|1534|1533.8|1100
1613135470000|2021-02-12 13:11:10|1534.2||1534.2||1534.2||1534.2||0
1613135490000|2021-02-12 13:11:30|1534.4||1534.4||1534.4||1534.4||0
1613135500000|2021-02-12 13:11:40|1534.2|1534|1534.2|1534|1534.2|1534|1534.2|1534|0
1613135510000|2021-02-12 13:11:50|1534|1533.8|1534|1533.8|1534|1533.8|1534|1533.8|604
1613135520000|2021-02-12 13:12:00|1533.8|1533.6|1534|1533.8|1534|1533.8|1533.6|1533.4|3510
1613135540000|2021-02-12 13:12:20|1533.8|1533.6|1533.8|1533.6|1534|1533.6|1533.8|1533.6|935
1613135550000|2021-02-12 13:12:30|1534|1533.8|1534.2|1534|1534.4|1534.2|1534|1533.8|3750
1613135570000|2021-02-12 13:12:50|1534.4|1534.2|1534.2|1534|1534.4|1534.2|1534.2|1534|0
1613135580000|2021-02-12 13:13:00|||||||||14
1613135590000|2021-02-12 13:13:10|1534|1533.8|1533.8|1533.6|1534|1533.8|1533.8|1533.6|217
1613135600000|2021-02-12 13:13:20|1534|1533.8|1534|1533.6|1534|1533.8|1533.8|1533.6|1000
1613135610000|2021-02-12 13:13:30|1533.8|1533.8|1533.8|1533.6|1533.8|1533.8|1533.8|1533.6|1345
1613135620000|2021-02-12 13:13:40|||||||||150
1613135630000|2021-02-12 13:13:50|||||||||100
1613135640000|2021-02-12 13:14:00|1534|1533.8|1533.8|1533.6|1534.6|1534.2|1533.8|1533.6|5978
1613135650000|2021-02-12 13:14:10||1533.4||1533.4||1533.4||1533.4|0
1613135660000|2021-02-12 13:14:20|1533.6|1533.2|1532.6|1532.2|1533.6|1533.2|1532.4|1532|9260
1613135670000|2021-02-12 13:14:30|1532.8|1532.4|1532.8|1532.6|1532.8|1532.6|1532.8|1532.4|2091
1613135690000|2021-02-12 13:14:50||1532.4||1532.4||1532.6||1532.4|1100
1613135700000|2021-02-12 13:15:00|1533|1532.6|1533.2|1532.8|1533.2|1532.8|1533|1532.6|1428
1613135710000|2021-02-12 13:15:10|1533|1533|1533|1532.6|1533|1533|1533|1532.6|0
1613135720000|2021-02-12 13:15:20||1532.8||1532.8||1532.8||1532.8|0
1613135730000|2021-02-12 13:15:30|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|1532.8|1532.6|600
1613135740000|2021-02-12 13:15:40|1533|1532.8|1533.4|1533.2|1533.4|1533.2|1533|1532.6|2980
1613135750000|2021-02-12 13:15:50|1533.2|1533|1533.4|1533.2|1533.4|1533.2|1533.2|1533|891
1613135760000|2021-02-12 13:16:00|1533.2|1533|1533.6|1533.4|1533.6|1533.4|1533.2|1533|802
1613135780000|2021-02-12 13:16:20|1533.4|1533.2|1533.4|1533.2|1533.6|1533.2|1533.2|1533|1656
1613135790000|2021-02-12 13:16:30|1533.6|1533.4|1533.8|1533.4|1533.8|1533.6|1533.6|1533.4|1484
1613135800000|2021-02-12 13:16:40||1533.6||1533.6||1533.6||1533.6|0
1613135810000|2021-02-12 13:16:50|1534|1533.4|1533.6|1533.4|1534|1533.4|1533.6|1533.4|359
1613135820000|2021-02-12 13:17:00|1533.8|1533.6|1534|1533.6|1534.4|1534|1533.6|1533.4|5350
1613135830000|2021-02-12 13:17:10|1533.8||1533.8||1533.8||1533.8||0
1613135840000|2021-02-12 13:17:20|1533.6|1533.4|1533.6|1533.4|1533.8|1533.4|1533.6|1533.4|0
1613135850000|2021-02-12 13:17:30|1533.4|1533.2|1533.4|1533|1533.4|1533.2|1533.4|1533|623
1613135860000|2021-02-12 13:17:40|1533.2|1533.2|1533.2|1533|1533.4|1533.2|1533.2|1533|200
1613135870000|2021-02-12 13:17:50|1533.4|1533.2|1533.6|1533.2|1533.6|1533.2|1533.4|1533.2|2489
1613135880000|2021-02-12 13:18:00|1533.4|1533|1533.2|1533|1533.4|1533.2|1533.2|1533|1931
1613135890000|2021-02-12 13:18:10|1533.4|1533.2|1533|1532.8|1533.4|1533.2|1533|1532.8|5324
1613135900000|2021-02-12 13:18:20|1532.8|1532.6|1533|1532.8|1533|1532.8|1532.8|1532.6|981
1613135910000|2021-02-12 13:18:30|1533.2|1533|1533|1532.8|1533.2|1533|1532.8|1532.6|4835
1613135930000|2021-02-12 13:18:50|1533.2|1533|1533.2|1533|1533.4|1533|1533.2|1533|1739
1613135950000|2021-02-12 13:19:10|1533|1532.8|1533|1532.8|1533|1532.8|1533|1532.8|1116
1613135960000|2021-02-12 13:19:20|1533.2|1533|1533|1532.6|1533.4|1533.2|1532.8|1532.6|4285
1613135970000|2021-02-12 13:19:30||1532.8||1532.8||1532.8||1532.8|396
1613135980000|2021-02-12 13:19:40|1533.2|1533|1533.4|1533.2|1533.4|1533.2|1533.2|1533|78
1613135990000|2021-02-12 13:19:50|1533.6|1533.4|1533.8|1533.4|1534|1533.6|1533.6|1533.4|1704
1613136000000|2021-02-12 13:20:00|1533.6|1533.2|1533.6|1533.2|1533.6|1533.2|1533.4|1533|1091
1613136010000|2021-02-12 13:20:10|1533.4|1533.4|1533.4|1533.2|1533.4|1533.4|1533.4|1533.2|201
1613136020000|2021-02-12 13:20:20|1533.6|1533.4|1533.6|1533.2|1533.6|1533.4|1533.4|1533.2|687
1613136030000|2021-02-12 13:20:30|1533.4||1533.4||1533.6||1533.4||0
1613136040000|2021-02-12 13:20:40|1533.6|1533.4|1533.8|1533.6|1534|1533.6|1533.6|1533.4|3025
1613136050000|2021-02-12 13:20:50||1533.4||1533.6||1533.6||1533.4|0
1613136060000|2021-02-12 13:21:00|1534|1533.8|1534|1533.8|1534|1533.8|1533.8|1533.6|650
1613136090000|2021-02-12 13:21:30|1534.2|1534|1534.2|1534|1534.2|1534|1534.2|1534|1330
1613136100000|2021-02-12 13:21:40|1534|1533.8|1534|1533.8|1534|1533.8|1533.8|1533.6|1635
1613136110000|2021-02-12 13:21:50||1533.6||1533.6||1533.8||1533.6|0
1613136120000|2021-02-12 13:22:00|1533.8|1533.4|1533.6|1533.4|1533.8|1533.4|1533.6|1533.4|100
1613136130000|2021-02-12 13:22:10|1533.4|1533.2|1533.6|1533.4|1533.8|1533.6|1533.4|1533.2|1818
1613136140000|2021-02-12 13:22:20|1533.8|1533.6|1534|1533.8|1534.2|1533.8|1533.8|1533.6|3013
1613136150000|2021-02-12 13:22:30|1533.8|1533.6|1533.6|1533.4|1533.8|1533.6|1533.4|1533.2|2505
1613136160000|2021-02-12 13:22:40|1533.4|1533.2|1533.6|1533.4|1533.6|1533.4|1533.4|1533.2|167
1613136180000|2021-02-12 13:23:00|1533.4|1533.2|1533.4|1533.2|1533.4|1533.2|1533.2|1533|865
1613136190000|2021-02-12 13:23:10|1533.2|1533|1533.4|1533.2|1533.6|1533.2|1533.2|1533|2693
1613136200000|2021-02-12 13:23:20||1533||1533||1533.2||1533|0
1613136210000|2021-02-12 13:23:30|1533.6|1533.2|1533.8|1533.6|1533.8|1533.6|1533.6|1533.2|1696
1613136220000|2021-02-12 13:23:40|1534|1533.8|1534|1533.6|1534|1533.8|1534|1533.6|410
1613136230000|2021-02-12 13:23:50|1533.8|1533.8|1533.8|1533.6|1533.8|1533.8|1533.8|1533.6|2595
1613136240000|2021-02-12 13:24:00|1534|1533.8|1534|1533.8|1534|1533.8|1534|1533.6|1159
1613136250000|2021-02-12 13:24:10|1534.2|1533.6|1534.6|1534.4|1534.6|1534.4|1534.2|1533.6|1269
1613136260000|2021-02-12 13:24:20|1534.8|1534.6|1534.8|1534.4|1534.8|1534.6|1534.8|1534.4|45
1613136270000|2021-02-12 13:24:30|1535|1534.6|1535|1534.8|1535|1534.8|1535|1534.6|1435
1613136300000|2021-02-12 13:25:00|1535.2|1535|1535.2|1535|1535.2|1535|1535|1534.8|9
1613136320000|2021-02-12 13:25:20|1535|1534.8|1535.4|1535.2|1535.4|1535.2|1535|1534.6|5316
1613136330000|2021-02-12 13:25:30|1535.2|1535|1535.2|1535|1535.2|1535.2|1535.2|1535|200
1613136340000|2021-02-12 13:25:40|1535.4|1535.2|1535.6|1535.4|1535.6|1535.4|1535.4|1535.2|435
1613136350000|2021-02-12 13:25:50|1535.8|1535.6|1535.6|1535.4|1535.8|1535.6|1535.6|1535.4|0
1613136360000|2021-02-12 13:26:00|1535.8|1535.6|1536.4|1536|1536.4|1536|1535.8|1535.6|284
1613136370000|2021-02-12 13:26:10|1536.2|1535.8|1536.2|1536|1536.2|1536|1536|1535.8|822
1613136390000|2021-02-12 13:26:30|1536|1535.8|1536|1535.8|1536.2|1536|1535.8|1535.6|2047
1613136400000|2021-02-12 13:26:40|1535.8|1535.6|1535.8|1535.6|1535.8|1535.8|1535.6|1535.4|5000
1613136410000|2021-02-12 13:26:50|1536|1535.8|1536.8|1536.6|1537|1536.8|1535.6|1535.2|11102
1613136420000|2021-02-12 13:27:00|1536.6|1536.4|1537|1536.6|1537|1536.8|1536.6|1536.4|1486
1613136430000|2021-02-12 13:27:10|1536.8|1537|1537.4|1537.2|1537.4|1537.2|1536.8|1537|0
1613136440000|2021-02-12 13:27:20|1537.6|1537|1536.8|1536.4|1537.6|1537|1536.6|1536.4|3687
1613136450000|2021-02-12 13:27:30|1536.6|1536.6|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|3295
1613136460000|2021-02-12 13:27:40|1536.6|1536.6|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|4052
1613136470000|2021-02-12 13:27:50|1536.6|1536.2|1536.6|1536.2|1536.6|1536.2|1536.2|1535.8|4324
1613136480000|2021-02-12 13:28:00|1536.4|1535.8|1536.2|1535.8|1536.6|1536|1536|1535.8|7302
1613136490000|2021-02-12 13:28:10|1536.4|1536|1536.8|1536.4|1536.8|1536.6|1536.4|1536|3118
1613136500000|2021-02-12 13:28:20|1537|1536.8|1536.6|1536.4|1537|1536.8|1536.6|1536.4|3500
1613136510000|2021-02-12 13:28:30|1536.8|1536.6|1536.8|1536.4|1537|1536.8|1536.8|1536.4|1030
1613136520000|2021-02-12 13:28:40|1536.6|1536.6|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|568
1613136530000|2021-02-12 13:28:50|1536.6|1536.6|1537|1536.6|1537|1536.8|1536.6|1536.4|2355
1613136540000|2021-02-12 13:29:00||1536.4||1536.4||1536.4||1536.4|0
1613136550000|2021-02-12 13:29:10|1536.8|1536.2|1536.4|1536|1536.8|1536.2|1536.4|1536|2781
1613136560000|2021-02-12 13:29:20|1536.2|1535.8|1536|1535.8|1536.4|1536|1536|1535.8|600
1613136570000|2021-02-12 13:29:30|1536.2|1535.6|1535.8|1535.4|1536.2|1535.8|1535.6|1535.2|10000
1613136580000|2021-02-12 13:29:40|1535.6|1535.2|1535.6|1535.2|1535.6|1535.4|1535.6|1535.2|0
1613136590000|2021-02-12 13:29:50|1535.4|1535.4|1534.8|1534.6|1535.4|1535.4|1534.8|1534.4|1289
1613136600000|2021-02-12 13:30:00|1535|1534.4|1534.8|1534.4|1535|1534.4|1534.6|1534.4|0
1613136610000|2021-02-12 13:30:10|1534.6|1534.6|1534.8|1534.4|1534.8|1534.6|1534.2|1534|2185
1613136620000|2021-02-12 13:30:20|1534.6|1534.2|1534.4|1534|1534.6|1534.2|1534.2|1534|600
1613136630000|2021-02-12 13:30:30|1534.2|1534.2|1534.2|1534|1534.2|1534.2|1534.2|1534|950
1613136640000|2021-02-12 13:30:40|1534|1533.8|1534.2|1533.8|1534.2|1534|1534|1533.8|2187
1613136650000|2021-02-12 13:30:50|1534|1533.6|1534|1533.8|1534.2|1534|1534|1533.6|2342
1613136660000|2021-02-12 13:31:00|1534.2|1534|1534.2|1534|1534.6|1534.2|1534.2|1533.8|1705
1613136670000|2021-02-12 13:31:10|1534|1533.8|1534|1533.8|1534|1533.8|1534|1533.8|229
1613136680000|2021-02-12 13:31:20|1533.8|1533.6|1533.8|1533.6|1534|1533.6|1533.8|1533.4|1
1613136690000|2021-02-12 13:31:30|1534|1533.4|1534.4|1534|1534.4|1534|1533.8|1533.4|2874
1613136700000|2021-02-12 13:31:40|1534.2|1534.2|1534|1533.8|1534.6|1534.2|1534|1533.6|632
1613136720000|2021-02-12 13:32:00|1533.8|1533.6|1534|1533.6|1534|1533.8|1533.8|1533.6|1620
1613136730000|2021-02-12 13:32:10||1533.8||1533.8||1533.8||1533.6|0
1613136740000|2021-02-12 13:32:20||1533.6||1533.6||1533.8||1533.6|0
1613136750000|2021-02-12 13:32:30|1533.8|1533.8|1533.6|1533.4|1533.8|1533.8|1533.6|1533.2|2075
1613136760000|2021-02-12 13:32:40|1533.8|1533.2|1533.6|1533.4|1533.8|1533.6|1533.6|1533.2|2037
1613136770000|2021-02-12 13:32:50|1533.8|1533.6|1534.2|1533.8|1534.2|1533.8|1533.8|1533.6|383
1613136780000|2021-02-12 13:33:00|1534|1533.6|1533.6|1533.4|1534.2|1533.6|1533.6|1533.2|794
1613136790000|2021-02-12 13:33:10||1533.2||1533.2||1533.4||1533.2|0
1613136810000|2021-02-12 13:33:30|1533.8|1533.4|1534|1533.8|1534.2|1534|1533.8|1533.2|3063
1613136820000|2021-02-12 13:33:40|1533.8|1533.6|1534|1533.6|1534|1533.8|1533.6|1533.4|958
1613136830000|2021-02-12 13:33:50|1533.8|1533.8|1534|1533.8|1534|1533.8|1533.8|1533.6|0
1613136840000|2021-02-12 13:34:00|1534.2|1534|1534.8|1534.4|1534.8|1534.4|1534.2|1534|372
1613136850000|2021-02-12 13:34:10|1534.6|1534.2|1534.8|1534.4|1534.8|1534.6|1534.6|1534.2|1025
1613136860000|2021-02-12 13:34:20|1535|1534.6|1535|1534.6|1535.2|1535|1534.8|1534.6|23820
1613136870000|2021-02-12 13:34:30|1535.2|1534.8|1535.4|1535.2|1535.6|1535.2|1535|1534.6|10583
1613136880000|2021-02-12 13:34:40|1535.6|1535.4|1535.8|1535.6|1535.8|1535.6|1535.4|1535.2|3826
1613136890000|2021-02-12 13:34:50|1535.6|1535.4|1535.8|1535.4|1535.8|1535.6|1535.6|1535.2|866
1613136900000|2021-02-12 13:35:00|1536|1535.8|1535.8|1535.4|1536|1535.8|1535.6|1535.4|2501
1613136910000|2021-02-12 13:35:10|1536|1535.6|1536|1535.6|1536|1535.6|1536|1535.4|1206
1613136920000|2021-02-12 13:35:20|1536.2|1535.8|1536.4|1536.2|1536.6|1536.4|1536.2|1535.8|2298
1613136930000|2021-02-12 13:35:30|1536.2|1536|1536|1535.8|1536.2|1536|1536|1535.8|2012
1613136940000|2021-02-12 13:35:40|1536.2|1536|1536.2|1535.8|1536.2|1536|1536.2|1535.8|1110
1613136950000|2021-02-12 13:35:50|1536|1536|1536.2|1536|1536.4|1536.2|1536|1535.8|1669
1613136960000|2021-02-12 13:36:00|1536|1535.8|1536.2|1536|1536.4|1536|1536|1535.8|2124
1613136970000|2021-02-12 13:36:10|1536.4|1536.2|1536.4|1536|1536.6|1536.4|1536|1535.8|9090
1613136980000|2021-02-12 13:36:20|1536.6|1536.4|1536|1535.8|1536.6|1536.4|1536|1535.8|4837
1613136990000|2021-02-12 13:36:30|1535.8|1535.6|1535.8|1535.6|1535.8|1535.8|1535.8|1535.6|1083
1613137000000|2021-02-12 13:36:40|1536|1535.8|1536|1535.8|1536.2|1535.8|1536|1535.6|1049
1613137010000|2021-02-12 13:36:50|1536.2|1536|1536.4|1536|1536.4|1536.2|1536.2|1536|507
1613137020000|2021-02-12 13:37:00|1536.6|1536.2|1536.4|1536.2|1536.6|1536.2|1536.4|1536|224
1613137030000|2021-02-12 13:37:10|1536.6|1536.4|1536.6|1536.4|1536.8|1536.4|1536.6|1536.4|600
1613137040000|2021-02-12 13:37:20|1536.8|1536.6|1536.8|1536.6|1536.8|1536.6|1536.8|1536.6|279
1613137050000|2021-02-12 13:37:30|1537|1536.4|1536.4|1536.2|1537|1536.4|1536.4|1536.2|2161
1613137060000|2021-02-12 13:37:40|1536.6|1536.4|1536.6|1536.2|1536.6|1536.4|1536.4|1536.2|1252
1613137070000|2021-02-12 13:37:50|1536.4|1536|1536.4|1536|1536.6|1536|1536.2|1536|767
1613137080000|2021-02-12 13:38:00|1536.6|1536.2|1536.6|1536.4|1536.6|1536.4|1536.6|1536|1623
1613137090000|2021-02-12 13:38:10|1536.8|1536.6|1536.8|1536.6|1537|1536.6|1536.8|1536.6|657
1613137100000|2021-02-12 13:38:20|1536.6|1536.4|1536.6|1536.4|1536.8|1536.4|1536.6|1536.4|853
1613137110000|2021-02-12 13:38:30|1536.4|1536.2|1536.4|1536|1536.4|1536.2|1536.2|1536|1412
1613137120000|2021-02-12 13:38:40|1536.2|1536.2|1536.4|1536.2|1536.4|1536.2|1536.2|1536.2|223
1613137130000|2021-02-12 13:38:50|1536.2|1536|1536.4|1536.2|1536.4|1536.2|1536.2|1536|1176
1613137140000|2021-02-12 13:39:00|1536.6|1536.4|1536.6|1536.4|1536.6|1536.4|1536.4|1536.4|228
1613137150000|2021-02-12 13:39:10|1536.8|1536.2|1536.4|1536.2|1536.8|1536.4|1536.4|1536.2|1121
1613137160000|2021-02-12 13:39:20|1536.6|1536.4|1536.8|1536.4|1536.8|1536.4|1536.6|1536.4|785
1613137170000|2021-02-12 13:39:30|1537|1536.6|1537|1536.8|1537|1536.8|1537|1536.4|2061
1613137180000|2021-02-12 13:39:40|1536.8|1536.6|1536.8|1536.6|1537|1536.6|1536.8|1536.4|623
1613137190000|2021-02-12 13:39:50|1537|1536.8|1537|1536.6|1537|1536.8|1537|1536.6|802
1613137200000|2021-02-12 13:40:00|1536.8|1536.4|1536.4|1536.2|1537|1536.4|1536.2|1536|8498
1613137210000|2021-02-12 13:40:10|1536.6|1536.4|1536.8|1536.4|1536.8|1536.6|1536.6|1536.4|590
1613137220000|2021-02-12 13:40:20|1537|1536.6|1536.8|1536.6|1537|1536.8|1536.8|1536.6|2218
1613137230000|2021-02-12 13:40:30|||||||||7
1613137240000|2021-02-12 13:40:40|1537|1536.8|1537.2|1537|1537.2|1537|1537|1536.8|1889
1613137250000|2021-02-12 13:40:50|1537.4|1537.2|1537.2|1537|1537.4|1537.2|1537.2|1537|2892
1613137260000|2021-02-12 13:41:00|1537.4|1537.2|1537.4|1537.2|1537.6|1537.4|1537.4|1537|1485
1613137270000|2021-02-12 13:41:10|1537.6|1537.4|1537.4|1537.2|1537.6|1537.4|1537.4|1537.2|197
1613137280000|2021-02-12 13:41:20|1537.6|1537.4|1537.6|1537.4|1537.6|1537.4|1537.4|1537.4|413
1613137290000|2021-02-12 13:41:30|1537.4|1537.2|1537.4|1537.2|1537.6|1537.4|1537.4|1537.2|1824
1613137300000|2021-02-12 13:41:40|1537.2|1537|1537.6|1537.4|1537.6|1537.4|1537.2|1537|1687
1613137310000|2021-02-12 13:41:50|1537.8|1537.2|1537.8|1537.4|1538|1537.6|1537.6|1537.2|368
1613137320000|2021-02-12 13:42:00|1538|1537.6|1537.8|1537.6|1538|1537.8|1537.8|1537.6|2170
1613137330000|2021-02-12 13:42:10|1538|1537.8|1537.8|1537.6|1538|1537.8|1537.8|1537.6|928
1613137340000|2021-02-12 13:42:20|1538|1537.8|1538.2|1537.8|1538.2|1538|1538|1537.8|1280
1613137350000|2021-02-12 13:42:30||1538||1538||1538||1538|0
1613137360000|2021-02-12 13:42:40|1538|1537.8|1538.6|1538|1538.6|1538|1537.8|1537.6|10154
1613137370000|2021-02-12 13:42:50|1538.4|1538.2|1539|1538.6|1539|1538.8|1538.4|1538.2|2376
1613137380000|2021-02-12 13:43:00|1538.8|1538.8|1539.2|1538.8|1539.2|1538.8|1538.8|1538.6|1831
1613137390000|2021-02-12 13:43:10|1539|1539|1539.2|1539|1539.4|1539.2|1539|1538.8|4494
1613137400000|2021-02-12 13:43:20|1539.4|1538.8|1539.6|1539.2|1539.6|1539.2|1539.4|1538.8|4059
1613137410000|2021-02-12 13:43:30|1539.4|1539|1539|1538.8|1539.4|1539.2|1539|1538.8|1731
1613137420000|2021-02-12 13:43:40|1539.2|1539|1538.8|1538.6|1539.2|1539|1538.6|1538.4|11364
1613137430000|2021-02-12 13:43:50|1539|1538.8|1538.8|1538.6|1539.2|1539|1538.8|1538.6|1062
1613137440000|2021-02-12 13:44:00|1538.6|1538.4|1538.8|1538.6|1539|1538.6|1538.6|1538.4|2278
1613137450000|2021-02-12 13:44:10|1539|1538.8|1539.6|1539.4|1539.6|1539.4|1539|1538.8|4082
1613137460000|2021-02-12 13:44:20|1539.8|1539.6|1539.6|1539.4|1540.2|1540|1539.6|1539.4|60060
1613137470000|2021-02-12 13:44:30|1539.4|1539.2|1539.4|1539.2|1539.4|1539.2|1539|1538.8|6281
1613137480000|2021-02-12 13:44:40|1539.6|1539.4|1539.6|1539.4|1539.8|1539.6|1539.4|1539.2|7002
1613137490000|2021-02-12 13:44:50|1539.4|1539.2|1539.2|1539|1539.4|1539.2|1539.2|1539|1000
1613137500000|2021-02-12 13:45:00|1539.4|1539.2|1539.6|1539.4|1539.8|1539.6|1539.4|1539.2|595
1613137510000|2021-02-12 13:45:10|1539.4|1539.2|1539.4|1539.2|1539.6|1539.4|1539.4|1539.2|1940
1613137520000|2021-02-12 13:45:20|1539.6|1539.4|1539.2|1538.8|1539.6|1539.4|1539|1538.8|3554
1613137530000|2021-02-12 13:45:30|1539|1539|1539|1538.8|1539.2|1539|1539|1538.8|465
1613137540000|2021-02-12 13:45:40|1538.8|1538.6|1539|1538.8|1539.2|1539|1538.8|1538.6|9834
1613137550000|2021-02-12 13:45:50|1539.2|1539|1539.6|1539.2|1539.6|1539.2|1539|1538.8|2813
1613137560000|2021-02-12 13:46:00|1539.8|1539.6|1540.2|1540|1540.2|1540|1539.8|1539.6|6638
1613137570000|2021-02-12 13:46:10|1540.4|1539.8|1540.2|1540|1540.4|1540|1539.8|1539.6|5004
1613137580000|2021-02-12 13:46:20|1540|1539.8|1540|1539.8|1540.2|1540|1539.8|1539.6|4587
1613137590000|2021-02-12 13:46:30|1540.2|1539.6|1540.2|1539.8|1540.2|1540|1540.2|1539.6|1089
1613137600000|2021-02-12 13:46:40||1540||1540||1540||1540|0
1613137610000|2021-02-12 13:46:50|1540|1539.8|1540.2|1540|1540.2|1540|1540|1539.8|5031
1613137620000|2021-02-12 13:47:00||1539.8||1540||1540||1539.8|0
1613137630000|2021-02-12 13:47:10|1540|1539.8|1540.2|1540|1540.2|1540|1540|1539.8|2149
1613137640000|2021-02-12 13:47:20|1540.4|1540.2|1540.6|1540.4|1540.8|1540.6|1540.4|1540.2|3624
1613137660000|2021-02-12 13:47:40|1540.4|1540.2|1540.6|1540.4|1540.6|1540.4|1540.2|1540|7922
1613137670000|2021-02-12 13:47:50|1540.8|1540.6|1540.8|1540.6|1540.8|1540.6|1540.8|1540.6|620
1613137690000|2021-02-12 13:48:10|1541|1540.8|1541|1540.8|1541.2|1541|1540.8|1540.6|2312
1613137700000|2021-02-12 13:48:20|1541.2|1541|1541.6|1541.4|1541.8|1541.4|1541.2|1541|327
1613137710000|2021-02-12 13:48:30|1541.8|1541.6|1541.8|1541.4|1542|1541.6|1541.8|1541.4|2607
1613137720000|2021-02-12 13:48:40|1542|1541.6|1541.2|1541|1542|1541.8|1540.8|1540.6|7021
1613137730000|2021-02-12 13:48:50|1541|1540.8|1541|1540.8|1541.2|1540.8|1541|1540.6|0
1613137740000|2021-02-12 13:49:00|1540.8|1540.6|1540.6|1540.2|1541|1540.6|1540.4|1540.2|4242
1613137750000|2021-02-12 13:49:10|1540.4|1540.4|1540.2|1539.8|1540.6|1540.4|1540|1539.8|2761
1613137760000|2021-02-12 13:49:20|1540|1540|1540.4|1540.2|1540.6|1540.2|1539.8|1539.6|974
1613137770000|2021-02-12 13:49:30|1540.6||1540.4||1540.6||1540.4||2127
1613137780000|2021-02-12 13:49:40|1540.2|1540|1540|1539.6|1540.2|1540|1539.8|1539.6|3854
1613137790000|2021-02-12 13:49:50|1540.2|1539.8|1540.4|1540|1540.4|1540.2|1540|1539.8|1148
1613137800000|2021-02-12 13:50:00|1540.2|1539.8|1540.2|1539.8|1540.4|1540.2|1540|1539.8|5463
1613137810000|2021-02-12 13:50:10|1540|1540|1540.2|1540|1540.2|1540|1540|1540|664
1613137820000|2021-02-12 13:50:20|1540.4||1540.2||1540.4||1540.2||1000
1613137830000|2021-02-12 13:50:30|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|1540.2|1540|854
1613137840000|2021-02-12 13:50:40|1540.6|1540.4|1541|1540.8|1541|1540.8|1540.6|1540.4|1279
1613137860000|2021-02-12 13:51:00|1541.2|1541|1541|1540.8|1541.4|1541.2|1540.8|1540.6|6743
1613137880000|2021-02-12 13:51:20|1541.2||1541.2||1541.2||1541||0
1613137900000|2021-02-12 13:51:40|1541.4|1541|1541.4|1541|1541.4|1541.2|1541.2|1541|0
1613137910000|2021-02-12 13:51:50|1541.2|1541.2|1541.2|1540.8|1541.2|1541.2|1541|1540.8|2784
1613137920000|2021-02-12 13:52:00|1541|1541|1540.8|1540.6|1541.2|1541|1540.8|1540.6|507
1613137930000|2021-02-12 13:52:10|1540.6|1540.4|1540.8|1540.6|1540.8|1540.6|1540.6|1540.4|198
1613137940000|2021-02-12 13:52:20|1541|1540.8|1541.2|1541|1541.2|1541|1541|1540.8|828
1613137960000|2021-02-12 13:52:40|1541|1540.8|1540.8|1540.6|1541|1540.8|1540.8|1540.6|1403
1613137970000|2021-02-12 13:52:50|1540.6|1540.4|1540.8|1540.6|1540.8|1540.6|1540.6|1540.4|10300
1613137980000|2021-02-12 13:53:00|1540.6|1540.4|1540.4|1540.2|1540.6|1540.4|1540.4|1540.2|228
1613137990000|2021-02-12 13:53:10|1540.2|1540|1539.6|1539.2|1540.2|1540|1539.4|1539.2|14887
1613138000000|2021-02-12 13:53:20|1539.4|1539.4|1539.4|1539.2|1539.6|1539.4|1539.4|1539|156
1613138010000|2021-02-12 13:53:30|1539.2|1539|1539.2|1539|1539.6|1539.2|1539|1538.8|5151
1613138020000|2021-02-12 13:53:40|1539.4|1539.2|1539.6|1539.4|1539.8|1539.6|1539.2|1539|2991
1613138040000|2021-02-12 13:54:00|1539.8|1539.6|1539|1538.8|1539.8|1539.6|1539|1538.6|7046
1613138050000|2021-02-12 13:54:10|1539.2||1539||1539.2||1539||1454
1613138060000|2021-02-12 13:54:20|1539.2|1539|1539.6|1539.2|1539.6|1539.4|1539.2|1539|2345
1613138080000|2021-02-12 13:54:40|1539.8|1539.4|1539.8|1539.4|1539.8|1539.6|1539.6|1539.4|5064
1613138090000|2021-02-12 13:54:50|1539.6|1539.6|1539.8|1539.4|1539.8|1539.6|1539.6|1539.4|0
1613138100000|2021-02-12 13:55:00|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.6|1539.2|1384
1613138110000|2021-02-12 13:55:10||1539.4||1539.4||1539.4||1539.4|0
1613138120000|2021-02-12 13:55:20|1539.8|1539.6|1540|1539.4|1540|1539.6|1539.8|1539.4|1836
1613138130000|2021-02-12 13:55:30|1539.8|1539.2|1539.6|1539.2|1539.8|1539.4|1539.4|1539.2|1316
1613138140000|2021-02-12 13:55:40|1539.8|1539.4|1539.8|1539.4|1539.8|1539.6|1539.6|1539.2|1557
1613138150000|2021-02-12 13:55:50|1539.6|1539.6|1540|1539.8|1540|1539.8|1539.6|1539.4|2347
1613138160000|2021-02-12 13:56:00|1540.2|1540|1540.2|1540|1540.4|1540.2|1540|1539.8|1882
1613138170000|2021-02-12 13:56:10|1540|1539.8|1540|1539.8|1540.2|1539.8|1539.6|1539.4|5516
1613138180000|2021-02-12 13:56:20|1540.2|1540|1541|1540.6|1541|1540.6|1540.2|1540|2070
1613138190000|2021-02-12 13:56:30|1541.2|1540.8|1541|1540.8|1541.2|1541|1541|1540.8|1081
1613138200000|2021-02-12 13:56:40|1540.8|1540.6|1541|1540.6|1541|1540.8|1540.8|1540.6|1
1613138210000|2021-02-12 13:56:50|1540.8|1540.8|1541|1540.6|1541|1540.8|1540.8|1540.6|710
1613138220000|2021-02-12 13:57:00|1540.8|1540.8|1540.8|1540.6|1541|1540.8|1540.8|1540.6|1224
1613138230000|2021-02-12 13:57:10|1540.6|1540.4|1540.8|1540.6|1540.8|1540.6|1540.6|1540.4|708
1613138240000|2021-02-12 13:57:20||1540.4||1540.6||1540.6||1540.4|744
1613138250000|2021-02-12 13:57:30|1540.6|1540.4|1540.6|1540.4|1540.6|1540.6|1540.6|1540.4|600
1613138260000|2021-02-12 13:57:40|1540.4|1540.2|1540|1539.8|1540.4|1540.2|1540|1539.8|7341
1613138270000|2021-02-12 13:57:50|1540.2||1540||1540.2||1540||0
1613138280000|2021-02-12 13:58:00|1539.8|1539.6|1540|1539.6|1540|1539.8|1539.8|1539.6|2553
1613138290000|2021-02-12 13:58:10||1539.8||1539.8||1539.8||1539.6|0
1613138300000|2021-02-12 13:58:20|1539.8|1539.6|1540|1539.6|1540|1539.8|1539.8|1539.6|733
1613138310000|2021-02-12 13:58:30|1539.8|1539.8|1540|1539.8|1540|1539.8|1539.8|1539.6|600
1613138320000|2021-02-12 13:58:40|1540.2|1540|1540|1539.8|1540.2|1540|1540|1539.8|2400
1613138330000|2021-02-12 13:58:50|1540.2|1540|1540|1539.8|1540.2|1540|1540|1539.8|502
1613138340000|2021-02-12 13:59:00|1540.2|1539.6|1539.4|1539.2|1540.2|1539.6|1539.2|1539|3258
1613138350000|2021-02-12 13:59:10|1539.6|1539.4|1539.6|1539|1539.8|1539.4|1539.6|1539|2565
1613138360000|2021-02-12 13:59:20||1539.2||1539||1539.4||1539|0
1613138370000|2021-02-12 13:59:30||1539.2||1539.4||1539.4||1539.2|0
1613138380000|2021-02-12 13:59:40|1539.8|1539.6|1539.8|1539.4|1539.8|1539.6|1539.6|1539.4|637
1613138390000|2021-02-12 13:59:50|1539.6|1539.2|1539.6|1539.2|1539.6|1539.4|1539.6|1539.2|0
1613138400000|2021-02-12 14:00:00|1539.8|1539.4|1540.2|1539.8|1540.2|1540|1539.8|1539.4|628
1613138410000|2021-02-12 14:00:10|1540|1540|1540.4|1540.2|1540.6|1540.2|1540|1539.8|1176
1613138430000|2021-02-12 14:00:30|1540.2|1540|1540.4|1540.2|1540.4|1540.2|1540.2|1540|449
1613138440000|2021-02-12 14:00:40|1540.6|1540.4|1539.8|1539.6|1540.6|1540.4|1539.8|1539.6|1159
1613138450000|2021-02-12 14:00:50|1540|1539.8|1540.2|1539.8|1540.2|1539.8|1540|1539.8|200
1613138460000|2021-02-12 14:01:00|1540||1540.2||1540.2||1540||0
1613138480000|2021-02-12 14:01:20|1540.4|1540|1540.4|1540.2|1540.4|1540.2|1540.2|1540|828
1613138490000|2021-02-12 14:01:30|1540.6|1540.4|1540.4|1540.2|1540.8|1540.6|1540.4|1540|1857
1613138500000|2021-02-12 14:01:40|1540.6|1540.4|1540.6|1540.4|1540.6|1540.4|1540.6|1540.2|671
1613138510000|2021-02-12 14:01:50|1540.8||1540.6||1540.8||1540.6||3000
1613138520000|2021-02-12 14:02:00|1540.4|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|1202
1613138530000|2021-02-12 14:02:10|1540.4|1540.2|1540.4|1540|1540.4|1540.2|1540.2|1540|2044
1613138540000|2021-02-12 14:02:20||1540.2||1540||1540.2||1540|0
1613138550000|2021-02-12 14:02:30||1540.2||1540.2||1540.2||1540.2|0
1613138560000|2021-02-12 14:02:40|1540.6|1540.4|1540.4|1540|1540.6|1540.4|1540.2|1540|7306
1613138570000|2021-02-12 14:02:50|1540.6|1540.2|1540.6|1540.4|1540.8|1540.6|1540.4|1540.2|2301
1613138580000|2021-02-12 14:03:00|1540.8|1540.6|1540.4|1540.2|1540.8|1540.6|1540.4|1540.2|1380
1613138590000|2021-02-12 14:03:10|1540.2|1540|1540.2|1539.8|1540.2|1540|1539.8|1539.6|3881
1613138600000|2021-02-12 14:03:20|1540.4|1540|1540.4|1540|1540.6|1540.4|1540.4|1540|1794
1613138610000|2021-02-12 14:03:30|1540.2|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|0
1613138620000|2021-02-12 14:03:40|1540.4|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|770
1613138630000|2021-02-12 14:03:50|1540|1539.8|1539.8|1539.6|1540.2|1540|1539.8|1539.6|4034
1613138640000|2021-02-12 14:04:00|1539.6|1539.4|1539.6|1539.2|1539.8|1539.4|1539.4|1539.2|2422
1613138650000|2021-02-12 14:04:10||1539.4||1539.4||1539.4||1539.4|0
1613138660000|2021-02-12 14:04:20|1539.4|1539.2|1539.6|1539.2|1539.8|1539.4|1539.4|1539.2|3301
1613138670000|2021-02-12 14:04:30||1539.4||1539.2||1539.4||1539.2|300
1613138680000|2021-02-12 14:04:40|1539.8|1539.4|1539.6|1539.2|1540|1539.6|1539.6|1539.2|1243
1613138690000|2021-02-12 14:04:50|1539.4|1539.4|1539.4|1539.2|1539.4|1539.4|1539.4|1539.2|1469
1613138700000|2021-02-12 14:05:00|1539.6|1539.4|1540|1539.6|1540.2|1540|1539.6|1539.4|1823
1613138710000|2021-02-12 14:05:10|1540.2|1539.8|1540.2|1539.8|1540.2|1540|1540|1539.8|205
1613138720000|2021-02-12 14:05:20|1540|1540|1540.2|1540|1540.2|1540|1540|1539.8|558
1613138730000|2021-02-12 14:05:30||1539.8||1540||1540||1539.8|0
1613138740000|2021-02-12 14:05:40|1540.4|1540.2|1540.6|1540.2|1540.6|1540.4|1540.4|1540.2|399
1613138750000|2021-02-12 14:05:50|1540.4|1540.4|1540.6|1540.4|1540.6|1540.4|1540.4|1540.2|297
1613138760000|2021-02-12 14:06:00|1540.8|1540.6|1540.6|1540.4|1540.8|1540.6|1540.6|1540.4|2741
1613138770000|2021-02-12 14:06:10|1540.8|1540.6|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|282
1613138780000|2021-02-12 14:06:20|1541|1540.6|1541|1540.8|1541.2|1540.8|1541|1540.6|4541
1613138790000|2021-02-12 14:06:30||1540.6||1540.6||1540.6||1540.6|0
1613138800000|2021-02-12 14:06:40|1540.8|1540.8|1541.2|1540.8|1541.2|1540.8|1540.8|1540.8|1177
1613138810000|2021-02-12 14:06:50|1541|1541|1541|1540.6|1541.2|1541|1540.8|1540.6|1865
1613138820000|2021-02-12 14:07:00|1541.2|1540.8|1541.4|1541|1541.4|1541|1541.2|1540.6|668
1613138830000|2021-02-12 14:07:10|1541.2||1541.2||1541.4||1541.2||0
1613138840000|2021-02-12 14:07:20|1541.4|1541.2|1541.8|1541.4|1541.8|1541.6|1541.4|1541.2|6115
1613138850000|2021-02-12 14:07:30|1542|1541.6|1541.8|1541.6|1542.4|1542.2|1541.8|1541.6|37148
1613138860000|2021-02-12 14:07:40|1542|1541.8|1542.2|1541.8|1542.2|1542|1542|1541.8|5145
1613138870000|2021-02-12 14:07:50|1542|1541.6|1541.8|1541.6|1542|1541.6|1541.8|1541.6|487
1613138880000|2021-02-12 14:08:00|1542|1541.8|1542.2|1541.8|1542.2|1541.8|1542|1541.8|1359
1613138890000|2021-02-12 14:08:10|1542|1542|1542|1541.8|1542|1542|1542|1541.8|13
1613138900000|2021-02-12 14:08:20|1541.8|1541.6|1541.4|1541.2|1541.8|1541.6|1541.4|1541.2|5880
1613138910000|2021-02-12 14:08:30|1541.2|1541|1541|1540.8|1541.2|1541|1541|1540.8|2170
1613138920000|2021-02-12 14:08:40|1540.8|1540.6|1540.6|1540.4|1540.8|1540.6|1540.4|1540.2|1208
1613138930000|2021-02-12 14:08:50|1540.4|1540.2|1540.6|1540.4|1540.6|1540.4|1540.4|1540.2|1174
1613138940000|2021-02-12 14:09:00|1540.4|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|2060
1613138950000|2021-02-12 14:09:10|1540.4||1540.4||1540.4||1540.4||0
1613138960000|2021-02-12 14:09:20|1540.6|1540.2|1540.4|1540.2|1540.6|1540.4|1540.4|1540.2|1446
1613138970000|2021-02-12 14:09:30|1540.2|1540|1540.4|1540|1540.4|1540|1540.2|1539.8|3500
1613138980000|2021-02-12 14:09:40|1540.2|1539.8|1539.8|1539.6|1540.2|1540|1539.8|1539.4|7864
1613138990000|2021-02-12 14:09:50|1540|1539.4|1540|1539.8|1540.2|1540|1540|1539.4|1642
1613139000000|2021-02-12 14:10:00|1539.8|1539.6|1540|1539.8|1540|1539.8|1539.4|1539.2|2186
1613139010000|2021-02-12 14:10:10|1540.2|1540|1540.4|1540|1540.4|1540.2|1540.2|1539.8|2090
1613139020000|2021-02-12 14:10:20|1540.2|1540.2|1540.4|1540.2|1540.4|1540.2|1540.2|1540.2|232
1613139030000|2021-02-12 14:10:30|1540.6|1540.4|1540|1539.8|1540.6|1540.4|1540|1539.8|2357
1613139040000|2021-02-12 14:10:40|1540.2|1540|1540.4|1540.2|1540.8|1540.4|1540.2|1540|1666
1613139050000|2021-02-12 14:10:50|1540.6||1540.4||1540.6||1540.4||0
1613139060000|2021-02-12 14:11:00|1540.6|1540.4|1540.2|1540|1540.6|1540.4|1540.2|1540|3859
1613139070000|2021-02-12 14:11:10|1540|1539.8|1540.2|1539.8|1540.2|1540|1540|1539.8|413
1613139080000|2021-02-12 14:11:20|1540.4|1540|1540.6|1540.2|1540.8|1540.6|1540.4|1540|2580
1613139100000|2021-02-12 14:11:40|1540.4|1540.4|1540.4|1540.2|1540.4|1540.4|1540.4|1540.2|343
1613139110000|2021-02-12 14:11:50|1540.6|1540.4|1540.6|1540.4|1540.6|1540.4|1540.6|1540.2|636
1613139120000|2021-02-12 14:12:00|1540.4|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1539.8|1584
1613139130000|2021-02-12 14:12:10|1540|1539.8|1540.2|1540|1540.4|1540|1540|1539.8|2242
1613139140000|2021-02-12 14:12:20|1540.4|1540.2|1540.2|1539.8|1540.4|1540.2|1540.2|1539.8|1588
1613139150000|2021-02-12 14:12:30|1540|1539.6|1539.8|1539.6|1540|1539.6|1539.8|1539.4|1193
1613139160000|2021-02-12 14:12:40|1540|1539.8|1539.8|1539.6|1540|1539.8|1539.8|1539.6|3522
1613139170000|2021-02-12 14:12:50|1539.6|1539.4|1540.4|1540|1540.4|1540.2|1539.4|1539.2|8560
1613139180000|2021-02-12 14:13:00|1540.2|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|1191
1613139190000|2021-02-12 14:13:10|1540.4|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|748
1613139200000|2021-02-12 14:13:20|1540|1539.8|1539.8|1539.6|1540|1539.8|1539.8|1539.6|2599
1613139210000|2021-02-12 14:13:30|1540|1539.8|1540.6|1540.4|1540.6|1540.4|1540|1539.8|4595
1613139230000|2021-02-12 14:13:50|1540.4|1540.2|1540.2|1540|1540.4|1540.2|1540.2|1540|5612
1613139240000|2021-02-12 14:14:00|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|1540.4|1540.2|1141
1613139250000|2021-02-12 14:14:10||1540||1540||1540||1540|138
1613139270000|2021-02-12 14:14:30|1540.2|1539.8|1540|1539.6|1540.2|1540|1539.8|1539.4|4594
1613139280000|2021-02-12 14:14:40|1539.8|1539.4|1540|1539.6|1540|1539.6|1539.8|1539.4|3150
1613139290000|2021-02-12 14:14:50|1540.2|1539.8|1540|1539.6|1540.2|1539.8|1539.8|1539.4|995
1613139300000|2021-02-12 14:15:00|1539.8|1539.8|1540.4|1540|1540.4|1540|1539.8|1539.8|1692
1613139310000|2021-02-12 14:15:10|1540.2|1539.8|1539.8|1539.6|1540.2|1540|1539.6|1539.4|3606
1613139320000|2021-02-12 14:15:20|1539.6|1539.4|1540.2|1540|1540.2|1540|1539.6|1539.4|4688
1613139330000|2021-02-12 14:15:30|1540|1539.8|1540|1539.8|1540|1539.8|1540|1539.8|1479
1613139340000|2021-02-12 14:15:40|1539.8|1539.6|1539.8|1539.6|1540|1539.6|1539.8|1539.6|0
1613139350000|2021-02-12 14:15:50|1540||1539.8||1540||1539.8||0
1613139360000|2021-02-12 14:16:00|1540|1539.8|1540|1539.8|1540|1539.8|1540|1539.8|35
1613139370000|2021-02-12 14:16:10|1539.8|1539.6|1540|1539.6|1540|1539.8|1539.8|1539.6|431
1613139380000|2021-02-12 14:16:20|1539.8|1539.8|1540|1539.6|1540|1539.8|1539.8|1539.6|1000
1613139390000|2021-02-12 14:16:30|1539.8|1539.4|1539.2|1538.8|1539.8|1539.4|1538.8|1538.6|3520
1613139400000|2021-02-12 14:16:40|1539|1538.6|1538.8|1538.6|1539|1538.6|1538.6|1538.4|1257
1613139410000|2021-02-12 14:16:50|1539|1538.4|1538.8|1538.4|1539|1538.6|1538.6|1538.4|0
1613139420000|2021-02-12 14:17:00|1538.6|1538.6|1538.6|1538.2|1538.8|1538.6|1538.6|1538.2|370
1613139430000|2021-02-12 14:17:10|1538.4|1538.4|1538.6|1538.4|1538.6|1538.4|1538.2|1538|1522
1613139450000|2021-02-12 14:17:30|1538.4|1538.2|1538.4|1538.2|1538.4|1538.2|1538.2|1538|1073
1613139460000|2021-02-12 14:17:40|1538.6|1538|1538.4|1538.2|1538.6|1538.4|1538.4|1538|1385
1613139470000|2021-02-12 14:17:50|1538.6||1538.4||1538.6||1538.4||0
1613139480000|2021-02-12 14:18:00|1538.6|1538.4|1538.8|1538.4|1538.8|1538.4|1538.6|1538.4|295
1613139490000|2021-02-12 14:18:10|1539|1538.6|1539.2|1538.8|1539.2|1538.8|1538.8|1538.6|280
1613139500000|2021-02-12 14:18:20|1539.4|1539|1539.4|1539.2|1539.4|1539.2|1539.2|1539|1061
1613139510000|2021-02-12 14:18:30|1539.6|1539.4|1539.6|1539.4|1539.6|1539.4|1539.6|1539.4|600
1613139520000|2021-02-12 14:18:40|1539.4|1539.2|1539.4|1539.2|1539.4|1539.2|1539.2|1539|479
1613139530000|2021-02-12 14:18:50||1539||1539.2||1539.2||1539|0
1613139540000|2021-02-12 14:19:00|1539.2|1539|1539.6|1539.2|1539.6|1539.2|1539.2|1539|6054
1613139550000|2021-02-12 14:19:10|1539.4|1539.4|1539.8|1539.4|1539.8|1539.6|1539.4|1539.4|421
1613139560000|2021-02-12 14:19:20|1540|1539.6|1539.8|1539.6|1540|1539.8|1539.8|1539.6|3816
1613139570000|2021-02-12 14:19:30|1539.6|1539.4|1539.6|1539.2|1539.6|1539.4|1539.4|1539.2|3198
1613139580000|2021-02-12 14:19:40|1539.4|1539.4|1539|1538.8|1539.4|1539.4|1539|1538.8|2490
1613139590000|2021-02-12 14:19:50|1539.2|1539|1539.6|1539.2|1539.6|1539.4|1539.2|1539|2881
1613139600000|2021-02-12 14:20:00|1539.4|1539.4|1539.4|1539.2|1539.4|1539.4|1539.4|1539.2|125
1613139630000|2021-02-12 14:20:30|1539.6|1539.4|1539.6|1539.4|1539.6|1539.4|1539.6|1539.4|735
1613139640000|2021-02-12 14:20:40|1539.4|1539.2|1539.4|1539.2|1539.6|1539.4|1539.4|1539.2|0
1613139650000|2021-02-12 14:20:50|1539.2|1539|1538.8|1538.6|1539.4|1539|1538.8|1538.4|1954
1613139660000|2021-02-12 14:21:00|1539|1538.8|1539|1538.6|1539.2|1538.8|1538.8|1538.6|1094
1613139670000|2021-02-12 14:21:10|1539.2|1538.8|1539.2|1539|1539.2|1539|1539|1538.8|767
1613139680000|2021-02-12 14:21:20|1539|1538.8|1538.8|1538.6|1539|1539|1538.8|1538.6|3481
1613139690000|2021-02-12 14:21:30|1538.6|1538.4|1538.8|1538.6|1539|1538.8|1538.6|1538.4|3240
1613139710000|2021-02-12 14:21:50|1538.6|1538.4|1538.8|1538.4|1538.8|1538.6|1538.6|1538.4|1489
1613139720000|2021-02-12 14:22:00||1538.6||1538.6||1538.6||1538.4|0
1613139740000|2021-02-12 14:22:20|1539|1538.8|1539.2|1538.8|1539.4|1539.2|1539|1538.8|3928
1613139750000|2021-02-12 14:22:30|1539|1539|1539.2|1538.8|1539.2|1539|1539|1538.8|3591
1613139770000|2021-02-12 14:22:50|1539|1539|1539.2|1538.8|1539.2|1539|1539|1538.8|228
1613139780000|2021-02-12 14:23:00|1539||1539.2||1539.2||1539||0
1613139800000|2021-02-12 14:23:20|1539.4|1539|1539.2|1539|1539.4|1539|1539.2|1539|2773
1613139820000|2021-02-12 14:23:40|1539|1538.8|1539|1538.8|1539.2|1538.8|1539|1538.8|2422
1613139830000|2021-02-12 14:23:50|1539.2|1539|1539.2|1538.8|1539.4|1539|1539|1538.8|1684
1613139840000|2021-02-12 14:24:00||1539||1539||1539||1539|993
1613139850000|2021-02-12 14:24:10|||||||||2000
1613139860000|2021-02-12 14:24:20|1539|1538.8|1538.8|1538.4|1539|1538.8|1538.8|1538.4|1414
1613139870000|2021-02-12 14:24:30|1538.6|1538.6|1539|1538.8|1539|1538.8|1538.6|1538.2|1158
1613139880000|2021-02-12 14:24:40|1539.2||1539.2||1539.2||1539.2||0
1613139890000|2021-02-12 14:24:50|1539|1539|1539.2|1539|1539.4|1539.2|1539|1539|1321
1613139920000|2021-02-12 14:25:20|1539|1538.8|1539.2|1539|1539.2|1539|1538.8|1538.6|9015
1613139930000|2021-02-12 14:25:30|1539|1538.8|1538.8|1538.6|1539|1538.8|1538.8|1538.6|77
1613139940000|2021-02-12 14:25:40|1539|1538.8|1539|1538.8|1539.2|1538.8|1539|1538.8|658
1613139950000|2021-02-12 14:25:50|1539.2|1539|1539|1538.8|1539.2|1539|1539|1538.8|1399
1613139960000|2021-02-12 14:26:00|1539.2|1539|1539|1538.8|1539.2|1539|1538.8|1538.6|2137
1613139970000|2021-02-12 14:26:10|1538.8|1538.6|1538.6|1538.4|1538.8|1538.8|1538.6|1538.2|1000
1613139980000|2021-02-12 14:26:20|1538.8|1538.2|1538.8|1538.4|1538.8|1538.6|1538.8|1538.2|1085
1613139990000|2021-02-12 14:26:30|1538.6||1538.6||1538.8||1538.6||0
1613140000000|2021-02-12 14:26:40|1538.8||1538.6||1538.8||1538.6||0
1613140010000|2021-02-12 14:26:50|1538.8|1538.6|1538.8|1538.6|1539|1538.8|1538.6|1538.6|5337
1613140020000|2021-02-12 14:27:00|1539||1538.8||1539||1538.8||0
1613140030000|2021-02-12 14:27:10|1538.6|1538.4|1539|1538.6|1539|1538.8|1538.6|1538.4|3539
1613140040000|2021-02-12 14:27:20|1538.8||1538.8||1539||1538.8||81
1613140050000|2021-02-12 14:27:30|1539|1538.8|1539|1538.8|1539.2|1539|1539|1538.8|406
1613140060000|2021-02-12 14:27:40||1538.6||1538.8||1538.8||1538.6|0
1613140070000|2021-02-12 14:27:50|1538.8|1538.6|1538.6|1538.4|1538.8|1538.6|1538.6|1538.4|1689
1613140080000|2021-02-12 14:28:00|1538.8|1538.2|1538.2|1538|1538.8|1538.2|1538.2|1538|3161
1613140090000|2021-02-12 14:28:10|1538.4|1538.2|1538.4|1538.2|1538.6|1538.2|1538.4|1538.2|3315
1613140100000|2021-02-12 14:28:20|||||||||80
1613140110000|2021-02-12 14:28:30|1538.6|1538.4|1538.8|1538.6|1539|1538.8|1538.6|1538.4|6138
1613140120000|2021-02-12 14:28:40|1539|1538.8|1538.8|1538.6|1539|1538.8|1538.8|1538.6|928
1613140130000|2021-02-12 14:28:50|1539|1538.8|1539|1538.6|1539|1538.8|1538.8|1538.6|688
1613140140000|2021-02-12 14:29:00|1538.8|1538.8|1538.8|1538.6|1538.8|1538.8|1538.8|1538.6|0
1613140150000|2021-02-12 14:29:10|1539|1538.8|1539|1538.6|1539|1538.8|1538.8|1538.6|1958
1613140160000|2021-02-12 14:29:20|1538.8|1538.4|1538.8|1538.6|1539|1538.8|1538.8|1538.4|3426
1613140170000|2021-02-12 14:29:30|1538.6|1538.4|1538.8|1538.4|1538.8|1538.4|1538.6|1538.4|1088
1613140180000|2021-02-12 14:29:40|1538.6||1538.6||1538.6||1538.6||0
1613140190000|2021-02-12 14:29:50|1538.4|1538.2|1538.6|1538.2|1539.4|1539.2|1538.2|1538|19208
1613140200000|2021-02-12 14:30:00|1538.4|1538.4|1537.8|1537.6|1538.8|1538.6|1537.8|1537.6|16618
1613140210000|2021-02-12 14:30:10|1537.6|1537.4|1539.4|1539|1539.4|1539|1537.2|1537|19413
1613140220000|2021-02-12 14:30:20|1539.2|1539.2|1540.2|1539.6|1540.2|1539.8|1539.2|1539|20378
1613140230000|2021-02-12 14:30:30|1540.4|1539.8|1541|1540.6|1541.2|1541|1540|1539.8|14662
1613140240000|2021-02-12 14:30:40|1541.2|1540.8|1541.6|1541.4|1541.6|1541.4|1541|1540.8|4427
1613140250000|2021-02-12 14:30:50|1541.8|1541.6|1542.8|1542.6|1543.2|1542.6|1541.4|1541.2|14016
1613140260000|2021-02-12 14:31:00|1543|1542.8|1543|1542.8|1543.6|1543.4|1542.6|1542.4|20423
1613140270000|2021-02-12 14:31:10|1543.2|1543|1543.4|1542.8|1543.6|1543.4|1542.8|1542.4|9045
1613140280000|2021-02-12 14:31:20|1543.6|1543|1543.6|1543.4|1543.8|1543.4|1543.2|1543|2693
1613140290000|2021-02-12 14:31:30|1543.8|1543.2|1542.6|1542.2|1543.8|1543.2|1542.4|1542|5318
1613140300000|2021-02-12 14:31:40|1542.4|1542.4|1543.4|1543.2|1543.6|1543.2|1542.4|1542.2|3043
1613140310000|2021-02-12 14:31:50|1543.2|1543|1544|1543.6|1544.4|1544.2|1543.2|1543|15811
1613140320000|2021-02-12 14:32:00|1543.8|1543.8|1544.2|1543.8|1544.2|1544|1543.4|1543.2|8350
1613140330000|2021-02-12 14:32:10|1544|1543.6|1543.8|1543.4|1544|1543.6|1543.4|1543.2|7304
1613140340000|2021-02-12 14:32:20|1543.6|1543.2|1544|1543.8|1544.6|1544.4|1543.6|1543.2|8792
1613140350000|2021-02-12 14:32:30|1544.2|1544|1544.6|1544.2|1544.8|1544.4|1543.8|1543.6|13909
1613140360000|2021-02-12 14:32:40|1544.4|1544.4|1545.6|1545.2|1546|1545.8|1544.2|1544|33734
1613140370000|2021-02-12 14:32:50|1545.4|1545.4|1545.2|1544.8|1545.6|1545.4|1544.6|1544.4|10198
1613140380000|2021-02-12 14:33:00|1545|1545|1545.8|1545.2|1545.8|1545.6|1545|1544.6|20138
1613140390000|2021-02-12 14:33:10|1545.6|1545.4|1544.8|1544.4|1545.6|1545.4|1544.4|1544.2|8798
1613140400000|2021-02-12 14:33:20|1544.6|1544.6|1546.4|1546.2|1546.6|1546.4|1544.6|1544.4|10056
1613140410000|2021-02-12 14:33:30|1546.6|1546|1545.6|1545.2|1546.6|1546.2|1545|1544.6|13825
1613140420000|2021-02-12 14:33:40|1545.8|1545.4|1545.6|1545.2|1546|1545.8|1545.6|1545.2|1550
1613140430000|2021-02-12 14:33:50|1545.4|1545.4|1545|1544.8|1545.6|1545.4|1544.4|1544.2|10881
1613140440000|2021-02-12 14:34:00|1545.2|1545|1546.2|1545.6|1546.4|1546|1545.2|1545|10425
1613140450000|2021-02-12 14:34:10|1546|1545.4|1546|1545.8|1546.2|1545.8|1545.8|1545.4|2317
1613140460000|2021-02-12 14:34:20|1546.2|1546|1545.6|1545.4|1546.6|1546.4|1545.6|1545.4|8662
1613140470000|2021-02-12 14:34:30|1545.8|1545.6|1544.6|1544.4|1547|1546.4|1544.6|1544.2|45727
1613140480000|2021-02-12 14:34:40|1544.8|1544.6|1544.6|1544.2|1545.2|1545|1544.6|1544|6875
1613140490000|2021-02-12 14:34:50|1544.8|1544.4|1543.4|1543.2|1544.8|1544.4|1543.2|1543|12944
1613140500000|2021-02-12 14:35:00|1543.2|1543|1543.4|1543.2|1543.8|1543.6|1542.4|1542.2|12369
1613140510000|2021-02-12 14:35:10|1543.2|1543|1543.6|1543.4|1543.8|1543.6|1543|1542.8|4350
1613140520000|2021-02-12 14:35:20|1544|1543.2|1543.6|1543.4|1544.4|1544|1543.4|1543|1997
1613140530000|2021-02-12 14:35:30|1543.8|1543.6|1543.4|1543|1544.4|1544.2|1543.2|1543|12950
1613140540000|2021-02-12 14:35:40|1543.6|1543.2|1545|1544.6|1545|1544.8|1543.6|1543|10461
1613140550000|2021-02-12 14:35:50|1545.2|1544.8|1546.6|1546.2|1546.8|1546.6|1545.2|1544.8|15854
1613140560000|2021-02-12 14:36:00|1546.4|1546|1546.8|1546.4|1547.6|1547.2|1546.2|1545.6|25888
1613140570000|2021-02-12 14:36:10|1546.4|1546.2|1546.2|1546|1547.2|1547|1546.2|1546|6907
1613140580000|2021-02-12 14:36:20|1546.4|1546.2|1546.6|1546.2|1547|1546.6|1546.2|1545.8|1407
1613140590000|2021-02-12 14:36:30|1546.4|1546.4|1546.4|1546|1546.8|1546.4|1546.2|1546|2548
1613140600000|2021-02-12 14:36:40|1546.2|1545.8|1546.6|1546|1546.8|1546.6|1546.2|1545.8|1527
1613140610000|2021-02-12 14:36:50|1546.4|1545.8|1547|1546.4|1547|1546.4|1546.2|1545.8|8456
1613140620000|2021-02-12 14:37:00|1546.8|1546.6|1549.2|1548.6|1549.6|1549.4|1546.8|1546.6|37181
1613140630000|2021-02-12 14:37:10|1549|1548.8|1549.4|1548.8|1549.4|1549.2|1548.6|1548.2|2124
1613140640000|2021-02-12 14:37:20|1549.2|1548.6|1549|1548.6|1549.2|1548.8|1548.8|1548.2|4267
1613140650000|2021-02-12 14:37:30|1549.2|1548.8|1549.8|1549.4|1550|1549.6|1549.2|1548.8|11539
1613140660000|2021-02-12 14:37:40|1549.6|1549.6|1549|1548.6|1549.6|1549.6|1548.8|1548.4|4575
1613140670000|2021-02-12 14:37:50|1548.8|1548.4|1549.4|1549|1550|1549.4|1548.8|1548.4|9187
1613140680000|2021-02-12 14:38:00|1549.2|1548.8|1549.2|1548.4|1549.4|1549|1548.8|1548.4|8737
1613140690000|2021-02-12 14:38:10|1549.4|1548.6|1548.8|1548.6|1549.8|1549.4|1548.8|1548.6|14000
1613140700000|2021-02-12 14:38:20|1549|1548.8|1549|1548.8|1549.4|1549|1548.8|1548.6|7462
1613140710000|2021-02-12 14:38:30|1549.2|1549|1548.2|1547.8|1549.2|1549|1548|1547.4|5197
1613140720000|2021-02-12 14:38:40|1548|1548|1548|1547.6|1548.2|1548|1547.6|1547.2|743
1613140730000|2021-02-12 14:38:50|1548.2|1547.8|1548.2|1547.8|1548.4|1548.2|1547.8|1547.6|7742
1613140740000|2021-02-12 14:39:00|1548.4|1548|1548.8|1548.4|1549.4|1549|1548.4|1548|875
1613140750000|2021-02-12 14:39:10|1549|1548.6|1548.4|1548.2|1549|1548.6|1548.2|1548|2183
1613140760000|2021-02-12 14:39:20|1548.2|1548|1548.2|1547.6|1548.4|1548.2|1548|1547.6|3000
1613140770000|2021-02-12 14:39:30|1548|1547.4|1547.6|1547.2|1548|1547.6|1547.2|1546.6|4463
1613140780000|2021-02-12 14:39:40|1547.4|1547|1548.2|1547.6|1548.2|1547.8|1547.2|1547|2667
1613140790000|2021-02-12 14:39:50|1548|1547.8|1548.6|1548.2|1549|1548.8|1547.8|1547.4|11964
1613140800000|2021-02-12 14:40:00|1548.8|1548.4|1549.6|1549.2|1549.8|1549.6|1548.8|1548.2|4606
1613140810000|2021-02-12 14:40:10|1549.8|1549.4|1549.8|1549.4|1550|1549.8|1549.8|1549.4|1814
1613140820000|2021-02-12 14:40:20|1550.2|1549.6|1551.4|1551|1551.6|1551.2|1550|1549.6|30860
1613140830000|2021-02-12 14:40:30|1551.2|1550.8|1551.6|1551|1552|1551.6|1551.2|1550.8|5723
1613140840000|2021-02-12 14:40:40|1551.8|1551.2|1551.8|1551.4|1552|1551.4|1551|1550.8|5131
1613140850000|2021-02-12 14:40:50|1552|1552.4|1552.2|1551.8|1552.6|1552.4|1551.8|1551.6|7485
1613140860000|2021-02-12 14:41:00|1552.4|1552|1552.4|1552|1552.8|1552.4|1552.2|1552|3024
1613140870000|2021-02-12 14:41:10|1552.2|1551.8|1552.4|1552|1552.4|1552|1552|1551.8|2204
1613140880000|2021-02-12 14:41:20|1552.6|1552.2|1552.6|1552|1553.2|1552.8|1552.4|1552|38187
1613140890000|2021-02-12 14:41:30|1552.8|1552.2|1552.4|1552|1553|1552.6|1552.2|1552|6073
1613140900000|2021-02-12 14:41:40|1552.2|1551.8|1551.2|1551|1552.2|1551.8|1551.2|1550.4|6889
1613140910000|2021-02-12 14:41:50|1551.4|1551.2|1552.6|1552|1552.8|1552.6|1551.4|1551.2|9079
1613140920000|2021-02-12 14:42:00|1552.8|1552.2|1552.6|1552.4|1553|1552.6|1552.4|1552.2|3055
1613140930000|2021-02-12 14:42:10|1552.8|1552.6|1552.8|1552.6|1553|1552.6|1552|1551.8|8990
1613140940000|2021-02-12 14:42:20|1552.6|1552.4|1553|1552.6|1553|1552.6|1552.4|1552|1983
1613140950000|2021-02-12 14:42:30|1553.2|1552.8|1552.4|1551.8|1553.2|1552.8|1552.4|1551.8|4065
1613140960000|2021-02-12 14:42:40|1552|1551.6|1552.4|1552|1552.4|1552.2|1552|1551.6|603
1613140970000|2021-02-12 14:42:50|1552.6|1552.2|1553|1552.6|1553.2|1552.6|1552.6|1552.2|8829
1613140980000|2021-02-12 14:43:00|1552.8|1552.4|1552.6|1552.2|1553|1552.6|1552.4|1552.2|1811
1613140990000|2021-02-12 14:43:10|1552.4|1552|1552.4|1552|1552.4|1552|1552.2|1552|1297
1613141000000|2021-02-12 14:43:20|1552.6|1552.2|1553|1552.4|1553|1552.6|1552.6|1552.2|3743
1613141010000|2021-02-12 14:43:30|1552.8|1552.6|1553|1552.2|1553|1552.6|1552.6|1552.2|304
1613141020000|2021-02-12 14:43:40|1552.8|1552.4|1553|1552.8|1553|1552.8|1552.8|1552.4|5268
1613141030000|2021-02-12 14:43:50|1553.2|1552.6|1553.8|1553.4|1553.8|1553.4|1552.8|1552.6|19607
1613141040000|2021-02-12 14:44:00|1553.6|1553.2|1554.4|1554.2|1555|1554.6|1553.4|1553|8729
1613141050000|2021-02-12 14:44:10|1554.6|1554.4|1554.2|1553.6|1554.6|1554.4|1553.8|1553.2|7418
1613141060000|2021-02-12 14:44:20|1554|1553.8|1555|1554.6|1555|1554.8|1553.6|1553.2|13569
1613141070000|2021-02-12 14:44:30|1555.2|1554.8|1555.4|1554.8|1555.4|1555|1554.8|1554.4|22494
1613141080000|2021-02-12 14:44:40|1555.6|1555|1556|1555.4|1556|1555.6|1555.6|1555|805
1613141090000|2021-02-12 14:44:50|1556.2|1555.6|1556.8|1556.4|1556.8|1556.6|1555.8|1555.4|17500
1613141100000|2021-02-12 14:45:00|1556.6|1556.2|1555.8|1555.4|1556.6|1556.4|1555.6|1555.2|4686
1613141110000|2021-02-12 14:45:10|1555.6|1555|1554.8|1554.4|1555.8|1555.4|1554.8|1554.2|31072
1613141120000|2021-02-12 14:45:20|1554.6|1554.2|1555|1554.6|1555.4|1555|1554.6|1554.2|14439
1613141130000|2021-02-12 14:45:30|1554.8|1554.4|1555.8|1555.4|1556.2|1555.6|1554.8|1554.4|12095
1613141140000|2021-02-12 14:45:40|1556|1555.2|1556|1555.6|1556.2|1555.8|1556|1555.2|1773
1613141150000|2021-02-12 14:45:50|1556.2|1555.4|1556.8|1556.4|1557.2|1556.6|1555.6|1555.2|13996
1613141160000|2021-02-12 14:46:00|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556.4|1556|2243
1613141170000|2021-02-12 14:46:10|1557|1556.6|1557.4|1557|1557.8|1557.4|1557|1556.6|2402
1613141180000|2021-02-12 14:46:20|1557.6|1557.2|1557.8|1557.4|1558|1557.8|1557.6|1557.2|3555
1613141190000|2021-02-12 14:46:30|1558|1557.2|1558.2|1557.8|1558.2|1557.8|1557.8|1557.2|1985
1613141200000|2021-02-12 14:46:40|1558|1557.6|1557.8|1557.4|1558.2|1558|1557.8|1557.4|2706
1613141210000|2021-02-12 14:46:50|1557.6|1557.2|1557.8|1557.4|1558|1557.6|1557.4|1557.2|8956
1613141220000|2021-02-12 14:47:00|1557.6|1557.2|1557.6|1557.2|1557.6|1557.4|1557.4|1557.2|3662
1613141230000|2021-02-12 14:47:10|1557.4|1557|1557|1556.6|1557.4|1557|1556.8|1556.6|2242
1613141240000|2021-02-12 14:47:20|1557.2|1556.8|1557.2|1557|1557.2|1557|1557.2|1556.8|1994
1613141250000|2021-02-12 14:47:30|1557.4|1557.2|1557.2|1557|1558.2|1557.8|1557.2|1557|9315
1613141260000|2021-02-12 14:47:40|1557.4|1556.8|1557.8|1557.4|1558.2|1557.8|1557.4|1556.8|7937
1613141270000|2021-02-12 14:47:50|1557.6|1557.6|1557.4|1557.2|1557.8|1557.6|1557.2|1556.8|15477
1613141280000|2021-02-12 14:48:00||1557||1557||1557||1557|1
1613141290000|2021-02-12 14:48:10|1557.2|1557.2|1556.4|1556|1557.2|1557.2|1556.4|1556|3175
1613141310000|2021-02-12 14:48:30|1556.6|1556.4|1557.6|1557.2|1557.8|1557.2|1556.6|1556.4|4328
1613141320000|2021-02-12 14:48:40|1557.4|1557|1558|1557.6|1558|1557.6|1557.4|1557|4183
1613141330000|2021-02-12 14:48:50|1557.8|1557.4|1557.8|1557.2|1558|1557.8|1557.4|1557|8188
1613141340000|2021-02-12 14:49:00|1557.6|1557|1557.2|1557|1557.6|1557|1557.2|1556.8|280
1613141350000|2021-02-12 14:49:10|1557|1556.8|1556.8|1556.4|1557|1556.8|1556.6|1556.2|7457
1613141360000|2021-02-12 14:49:20|1557|1556.6|1557.2|1556.6|1557.2|1556.8|1557|1556.4|1257
1613141370000|2021-02-12 14:49:30|1557|1556.4|1556.8|1556.2|1557|1556.4|1556.6|1556.2|358
1613141380000|2021-02-12 14:49:40|1556.6|1556.4|1556.4|1555.8|1556.8|1556.4|1556|1555.6|22337
1613141390000|2021-02-12 14:49:50|1556.6|1556|1558|1557.6|1558|1557.6|1556.4|1556|14664
1613141400000|2021-02-12 14:50:00|1557.8|1557.8|1558|1557.6|1558.8|1558|1557.8|1557.4|4575
1613141410000|2021-02-12 14:50:10|1557.8|1557.4|1558.6|1558.2|1558.8|1558.2|1557.8|1557.2|2859
1613141420000|2021-02-12 14:50:20|1558.8|1558.4|1559|1558.4|1559|1558.6|1558.8|1558.4|0
1613141430000|2021-02-12 14:50:30|1558.8|1558.2|1559.4|1559|1559.4|1559|1558.6|1558|9994
1613141440000|2021-02-12 14:50:40|1559.2|1558.8|1558.6|1558|1559.2|1558.8|1558.4|1558|12085
1613141450000|2021-02-12 14:50:50|1558.8|1558.2|1559.2|1558.6|1559.6|1558.8|1558.6|1558.2|11771
1613141460000|2021-02-12 14:51:00|1559.4|1558.4|1559.4|1558.8|1559.6|1559|1559.4|1558.2|1942
1613141470000|2021-02-12 14:51:10|1559.2|1559|1559|1558.6|1559.2|1559|1559|1558.4|583
1613141480000|2021-02-12 14:51:20|1559.2|1558.4|1560.8|1560.2|1561|1560.2|1559|1558.4|23189
1613141490000|2021-02-12 14:51:30|1560.6|1560|1560.4|1559.8|1560.6|1560.2|1559.8|1559.2|8238
1613141500000|2021-02-12 14:51:40|1560.2|1560|1560|1559.6|1560.2|1560|1560|1559.6|150
1613141510000|2021-02-12 14:51:50|1559.6|1559.4|1558.6|1557.8|1559.6|1559.4|1558.4|1557.8|12728
1613141520000|2021-02-12 14:52:00|1558.2|1557.6|1559.4|1558.6|1559.4|1558.6|1557.8|1557.2|6866
1613141530000|2021-02-12 14:52:10|1559.6|1558.8|1559|1558.6|1559.6|1559|1559|1558.2|3503
1613141540000|2021-02-12 14:52:20|1558.8|1558.4|1559|1558.6|1559|1558.6|1558.6|1558.2|2135
1613141550000|2021-02-12 14:52:30|1558.8|1558.4|1559.4|1559.2|1559.8|1559.4|1558.8|1558.4|6458
1613141560000|2021-02-12 14:52:40|1559.6|1559|1559.4|1559|1559.6|1559.2|1559.4|1558.6|5298
1613141570000|2021-02-12 14:52:50|1559.2|1558.8|1559.6|1559.4|1560.2|1559.4|1559|1558.6|26062
1613141580000|2021-02-12 14:53:00|1560|1559.2|1560.6|1560.2|1560.8|1560.2|1559.6|1559|7118
1613141590000|2021-02-12 14:53:10|1560.4|1560|1559.8|1559.6|1560.6|1560|1559.8|1559.4|2531
1613141600000|2021-02-12 14:53:20|1559.6|1559.4|1559.4|1559|1559.6|1559.4|1559.4|1559|454
1613141610000|2021-02-12 14:53:30|1559.6|1559.2|1559.6|1559.4|1560|1559.4|1559.6|1559|2458
1613141620000|2021-02-12 14:53:40|1559.4|1559.2|1559|1558.6|1559.4|1559.2|1559|1558.4|228
1613141630000|2021-02-12 14:53:50|1558.8|1558.4|1558.8|1558.6|1559.4|1559.2|1558.6|1558|10780
1613141640000|2021-02-12 14:54:00|1558.6|1558.4|1559.8|1559|1560.2|1559.8|1558.6|1558.4|9112
1613141650000|2021-02-12 14:54:10|1559.6|1558.8|1559.4|1559|1559.6|1559|1559.4|1558.8|4633
1613141660000|2021-02-12 14:54:20|1559.8|1559.2|1559.8|1559.6|1560.2|1559.8|1559.8|1559.2|7970
1613141670000|2021-02-12 14:54:30|1560|1559.8|1560.6|1560|1560.6|1560.4|1560|1559.6|13940
1613141680000|2021-02-12 14:54:40|1560.4|1560.2|1559.6|1559.2|1560.8|1560.4|1559.6|1559.2|6718
1613141690000|2021-02-12 14:54:50|1559.8|1559.4|1560.2|1559.8|1560.6|1559.8|1559.6|1559|8979
1613141700000|2021-02-12 14:55:00|1560|1559.6|1561|1560.6|1561|1560.6|1559.8|1559.6|2719
1613141710000|2021-02-12 14:55:10|1560.8|1560.4|1562|1561.4|1562|1561.6|1560.8|1560.4|11152
1613141720000|2021-02-12 14:55:20|1561.8|1561.6|1562|1561.8|1562.4|1561.8|1561.8|1561.6|5938
1613141730000|2021-02-12 14:55:30|1561.8|1561.6|1562.8|1562.2|1563|1562.4|1561.8|1561.4|4234
1613141740000|2021-02-12 14:55:40|1562.6|1562.4|1562.6|1562.2|1563|1562.4|1562.6|1562.2|3380
1613141750000|2021-02-12 14:55:50|1562.4|1562|1562.4|1561.6|1562.4|1562|1561.8|1561.2|15204
1613141760000|2021-02-12 14:56:00|1562.2|1561.8|1562.8|1562.4|1562.8|1562.4|1562|1561.8|1743
1613141770000|2021-02-12 14:56:10||1562.2||1562.4||1562.4||1562.2|0
1613141780000|2021-02-12 14:56:20|1563|1562.6|1563|1562.6|1563.6|1562.8|1562.8|1562.2|1456
1613141790000|2021-02-12 14:56:30|1563.2|1562.8|1563.4|1562.8|1564|1563.4|1563|1562.6|6771
1613141800000|2021-02-12 14:56:40|1563.2|1563|1563.2|1562.8|1563.2|1563.2|1563.2|1562.6|3627
1613141810000|2021-02-12 14:56:50|1563|1562.6|1562.8|1562.2|1563.2|1563|1562.6|1562|7603
1613141820000|2021-02-12 14:57:00|1563|1562.4|1563|1562.2|1563.4|1562.8|1563|1562.2|1899
1613141830000|2021-02-12 14:57:10||1562.4||1562.6||1562.6||1562.4|0
1613141840000|2021-02-12 14:57:20|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.6|1562.2|745
1613141850000|2021-02-12 14:57:30|1563.2|1562.8|1562.8|1562.4|1563.8|1563.6|1562.8|1562.4|27498
1613141860000|2021-02-12 14:57:40|1563|1562.6|1562.6|1562.2|1563|1562.6|1562.6|1562.2|2524
1613141870000|2021-02-12 14:57:50|1562.8|1562.4|1563.2|1562.8|1563.6|1563.4|1562.6|1562.2|10663
1613141880000|2021-02-12 14:58:00|1563|1563|1564.4|1563.6|1564.4|1564|1563|1563|27425
1613141890000|2021-02-12 14:58:10|1564.2|1563.4|1564|1563.4|1564.2|1563.6|1564|1563.2|2938
1613141900000|2021-02-12 14:58:20|1564.2|1563.6|1564.4|1563.6|1564.4|1563.8|1564.2|1563.6|600
1613141910000|2021-02-12 14:58:30|1564|1563.8|1564.6|1564.2|1564.8|1564.6|1563.8|1563.4|27087
1613141920000|2021-02-12 14:58:40|1564.8|1564.4|1564.6|1564.2|1565|1564.6|1564.6|1564.2|10448
1613141930000|2021-02-12 14:58:50|1564.8|1564.4|1565.4|1564.8|1565.6|1564.8|1564.6|1564.2|39205
1613141940000|2021-02-12 14:59:00|1565.2|1564.6|1563.6|1563.2|1565.2|1564.6|1563.6|1563|5003
1613141950000|2021-02-12 14:59:10|1563.8|1563|1563.6|1563.2|1563.8|1563.2|1563.6|1563|0
1613141960000|2021-02-12 14:59:20|1563.8|1563.4|1565|1563.8|1565|1564.4|1563.8|1563.2|326
1613141970000|2021-02-12 14:59:30|1564.6|1564|1564.2|1563.6|1564.6|1564.4|1564.2|1563.6|4505
1613141980000|2021-02-12 14:59:40|1564.4|1563.8|1563.8|1563.2|1564.8|1564.4|1563.8|1563.2|4341
1613141990000|2021-02-12 14:59:50|1563.6|1563|1564|1563.6|1564.4|1564.2|1563.2|1563|12320
1613142000000|2021-02-12 15:00:00|1563.8|1563.4|1564.2|1563.6|1564.6|1564.4|1563.2|1563|24784
1613142010000|2021-02-12 15:00:10|1563.8|1563.4|1564.2|1563.4|1564.2|1563.6|1563.8|1563|895
1613142020000|2021-02-12 15:00:20|1563.6|1563.2|1563.6|1563|1564.2|1563.4|1563.6|1563|190
1613142030000|2021-02-12 15:00:30|1563|1562.8|1564|1563.2|1564.4|1564|1563|1562.8|6971
1613142040000|2021-02-12 15:00:40|1564.2|1563.4|1564.2|1563.6|1564.4|1564|1563.8|1563.4|799
1613142050000|2021-02-12 15:00:50|1564.4|1563.8|1564.6|1563.8|1564.8|1564.2|1564.4|1563.6|12693
1613142060000|2021-02-12 15:01:00||1564||1564||1564.2||1563.8|1400
1613142070000|2021-02-12 15:01:10|1564.8|1564.2|1565.6|1565|1565.6|1565|1564.6|1564.2|10523
1613142080000|2021-02-12 15:01:20|1565.8|1565.2|1565.8|1565.2|1565.8|1565.6|1565.4|1565|4448
1613142090000|2021-02-12 15:01:30|1566|1565|1565.8|1565.2|1566|1565.2|1565.4|1565|2888
1613142100000|2021-02-12 15:01:40|1565.2|1565|1565.4|1564.8|1565.4|1565|1565|1564.6|6292
1613142110000|2021-02-12 15:01:50|1565.2|1564.6|1565|1564.4|1565.2|1564.8|1565|1564.4|402
1613142120000|2021-02-12 15:02:00|1565.2|1564.6|1566|1565.4|1566|1565.6|1565.2|1564.6|25442
1613142130000|2021-02-12 15:02:10|1565.8|1565.6|1566.2|1565.6|1566.4|1565.8|1565.8|1565.4|5584
1613142140000|2021-02-12 15:02:20|1566|1565.4|1565.8|1565.4|1566|1565.6|1565.8|1565.4|385
1613142150000|2021-02-12 15:02:30||1565||1565.4||1565.4||1565|1265
1613142160000|2021-02-12 15:02:40|1566|1565.6|1564.8|1564.4|1566|1565.6|1564.8|1564.4|1683
1613142170000|2021-02-12 15:02:50|1564.6|1564.2|1565.4|1565|1565.4|1565|1564.2|1564|5085
1613142180000|2021-02-12 15:03:00|1565.6|1564.8|1565.4|1565|1565.8|1565|1565.4|1564.8|2931
1613142190000|2021-02-12 15:03:10|1565.6|1565.2|1565.8|1565.2|1566|1565.6|1565.6|1565.2|8649
1613142200000|2021-02-12 15:03:20|1566|1565.4|1567|1566.6|1567|1566.6|1566|1565.2|17205
1613142210000|2021-02-12 15:03:30|1567.2|1566.8|1567.4|1567|1567.8|1567|1567|1566.6|20795
1613142220000|2021-02-12 15:03:40|1567.8|1567.2|1567.8|1567|1568|1567.8|1567.4|1567|32248
1613142230000|2021-02-12 15:03:50|1568|1567.2|1567.8|1567|1568|1567.4|1567.4|1567|17001
1613142240000|2021-02-12 15:04:00|1567.6|1566.8|1567.4|1567|1567.6|1567|1566.6|1566.2|9260
1613142250000|2021-02-12 15:04:10|1568|1566.8|1567.6|1567.4|1568|1567.4|1567.6|1566.8|26689
1613142260000|2021-02-12 15:04:20|1567.4|1567.2|1566.8|1566.4|1567.6|1567.2|1566.8|1566.4|9927
1613142270000|2021-02-12 15:04:30|1567|1566.6|1566.8|1566.6|1567.2|1566.6|1566.8|1566.4|3319
1613142280000|2021-02-12 15:04:40|1567|1566.8|1566.8|1566.4|1567.2|1566.8|1566.8|1566.4|2179
1613142290000|2021-02-12 15:04:50|1567|1566.6|1567.6|1567|1568|1567|1566.8|1566.4|6480
1613142300000|2021-02-12 15:05:00|1567.8|1567.2|1568.4|1568.2|1568.8|1568.2|1567.8|1567.2|18443
1613142310000|2021-02-12 15:05:10|1568.2|1568|1568.2|1567.6|1568.4|1568.2|1568.2|1567.6|1776
1613142320000|2021-02-12 15:05:20|1568|1567.4|1567.8|1566.6|1568|1567.4|1567.8|1566.6|3305
1613142330000|2021-02-12 15:05:30|1567|1566.8|1566.8|1566.4|1567|1566.8|1566.8|1566.4|5481
1613142340000|2021-02-12 15:05:40|1566.6|1566.2|1566.8|1566|1566.8|1566.2|1566.4|1565.8|1996
1613142350000|2021-02-12 15:05:50|1566.6|1566.2|1567.4|1567.2|1567.8|1567.2|1566.6|1566.2|9306
1613142360000|2021-02-12 15:06:00|1567.6|1567.4|1568.2|1567.4|1568.4|1568|1567.6|1567.4|5776
1613142370000|2021-02-12 15:06:10|1568|1567.2|1567.8|1567.2|1568|1567.6|1567.2|1567|5333
1613142380000|2021-02-12 15:06:20|1567.6|1567|1568.4|1567.6|1568.4|1567.6|1567.4|1566.6|2574
1613142390000|2021-02-12 15:06:30|1568.6|1567.8|1568.4|1568|1568.8|1568|1568.4|1567.8|2637
1613142400000|2021-02-12 15:06:40|1568.6|1567.8|1568|1567.6|1569|1567.8|1568|1567.6|1632
1613142410000|2021-02-12 15:06:50|1568.2|1567.8|1568.4|1568.2|1569|1568.8|1568.2|1567.6|13854
1613142420000|2021-02-12 15:07:00|1568.6|1568.4|1568.2|1567.8|1568.8|1568.4|1568.2|1567.8|4886
1613142430000|2021-02-12 15:07:10|1568|1568|1568.2|1568|1568.4|1568|1568|1567.8|2335
1613142440000|2021-02-12 15:07:20|1569|1567.8|1568|1567.6|1569|1568.8|1567.8|1567.6|36670
1613142450000|2021-02-12 15:07:30|1568.2|1567.8|1568.4|1568.2|1568.8|1568.4|1568.2|1567.8|8011
1613142460000|2021-02-12 15:07:40|1568.2|1568|1568.2|1568|1568.6|1568.2|1568|1567.6|5958
1613142470000|2021-02-12 15:07:50|1568|1567.8|1568.4|1567.8|1569|1568.6|1568|1567.6|12872
1613142480000|2021-02-12 15:08:00|1568.6|1568|1568.4|1568.2|1568.8|1568.4|1568.4|1568|4387
1613142490000|2021-02-12 15:08:10|1568.2|1568|1568|1567.6|1568.2|1568|1568|1567.6|5956
1613142500000|2021-02-12 15:08:20|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|610
1613142510000|2021-02-12 15:08:30||1567.2||1567.2||1567.2||1567.2|0
1613142520000|2021-02-12 15:08:40|1567.6|1567|1567|1566.6|1567.6|1567|1566.6|1566.4|12906
1613142530000|2021-02-12 15:08:50|1566.8|1566.4|1566.6|1566.2|1567|1566.6|1566.6|1566.2|943
1613142540000|2021-02-12 15:09:00|1566.8|1566.4|1568.2|1567.8|1568.4|1568|1566.8|1566.4|1912
1613142550000|2021-02-12 15:09:10|1568|1567.6|1568.2|1568|1568.4|1568|1568|1567.6|2292
1613142560000|2021-02-12 15:09:20|1568.6|1568.2|1568.2|1568|1568.6|1568.2|1568.2|1568|8091
1613142570000|2021-02-12 15:09:30|1568.4|1568.2|1569.2|1569|1569.8|1569|1568.4|1568|42925
1613142580000|2021-02-12 15:09:40|1569.4|1569.2|1569.2|1568.8|1569.8|1569.4|1568.8|1568.6|2960
1613142590000|2021-02-12 15:09:50|1569||1569||1569.2||1569||1009
1613142600000|2021-02-12 15:10:00|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|1633
1613142610000|2021-02-12 15:10:10||1568.8||1568.6||1568.8||1568.6|1032
1613142620000|2021-02-12 15:10:20|1568.8|1568.8|1569.6|1569.2|1569.6|1569.2|1568.8|1568.6|10653
1613142630000|2021-02-12 15:10:30|1569.8|1569.4|1569.4|1569.2|1569.8|1569.6|1569.4|1569.2|2353
1613142640000|2021-02-12 15:10:40|1569.6|1569|1569.6|1569.2|1569.6|1569.4|1569.6|1569|0
1613142650000|2021-02-12 15:10:50|1569.4|1569|1569.8|1569.6|1569.8|1569.6|1569.4|1569|1580
1613142660000|2021-02-12 15:11:00|1570|1569.8|1569.8|1569.4|1570.4|1570.2|1569.6|1569.4|51783
1613142670000|2021-02-12 15:11:10|1569.6|1569.6|1569.8|1569.4|1569.8|1569.6|1569|1568.8|21470
1613142680000|2021-02-12 15:11:20|1569.6|1569.2|1569.8|1569.4|1569.8|1569.6|1569.6|1569.2|1607
1613142690000|2021-02-12 15:11:30|1570|1569.6|1570.8|1570.4|1570.8|1570.4|1570|1569.6|20275
1613142700000|2021-02-12 15:11:40|1570.6|1570.6|1571.4|1571|1571.4|1571|1570.6|1570.6|15799
1613142710000|2021-02-12 15:11:50|1571.2||1571.4||1571.4||1571.2||850
1613142720000|2021-02-12 15:12:00|1571.2|1570.8|1571.8|1571.4|1571.8|1571.4|1571|1570.8|3953
1613142730000|2021-02-12 15:12:10|1571.6|1571.6|1571.2|1570.8|1571.6|1571.6|1571|1570.8|4985
1613142740000|2021-02-12 15:12:20|1571.4|1571|1571.2|1570.8|1571.6|1571.4|1571.2|1570.8|3930
1613142750000|2021-02-12 15:12:30|1571.8|1571|1572.4|1571.8|1572.4|1572.2|1571.6|1571|28037
1613142770000|2021-02-12 15:12:50|1572.6|1572.2|1572.4|1571.6|1573|1572.6|1572.4|1571.6|22144
1613142780000|2021-02-12 15:13:00|1572|1571.4|1571.8|1571.6|1572|1571.8|1571.8|1571.4|3453
1613142790000|2021-02-12 15:13:10|1572|1571.8|1571.8|1571.2|1572|1571.8|1571.6|1571.2|4989
1613142800000|2021-02-12 15:13:20|1572.4|1571.4|1572.6|1572.2|1572.8|1572.4|1572.4|1571.4|29204
1613142810000|2021-02-12 15:13:30|1572.8|1572.4|1572.6|1572.4|1572.8|1572.4|1572.6|1572.2|903
1613142820000|2021-02-12 15:13:40|1572.8|1572.2|1572.4|1572.2|1572.8|1572.4|1572.2|1572|3207
1613142830000|2021-02-12 15:13:50|1572.2|1572|1574.2|1574|1574.4|1574|1572.2|1571.8|34923
1613142840000|2021-02-12 15:14:00|1574|1573.8|1573.4|1572.8|1574|1573.8|1573.4|1572.8|8159
1613142850000|2021-02-12 15:14:10|1573.2|1573|1573.4|1573|1573.4|1573|1573|1572.6|1562
1613142860000|2021-02-12 15:14:20|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.6|660
1613142870000|2021-02-12 15:14:30|1572.8|1572.4|1573.6|1573.2|1573.6|1573.4|1572.6|1572.4|10906
1613142880000|2021-02-12 15:14:40|1573.4|1573|1574.2|1573.8|1574.2|1574|1573.2|1573|10377
1613142890000|2021-02-12 15:14:50|1574|1573.6|1574.2|1573.8|1574.2|1574|1574|1573.6|2789
1613142900000|2021-02-12 15:15:00|1574.6|1574.2|1575.6|1575.2|1575.6|1575.2|1574.4|1574|42673
1613142910000|2021-02-12 15:15:10||1575||1575||1575||1575|0
1613142920000|2021-02-12 15:15:20|1575.4|1574.8|1575.6|1575.4|1576|1575.4|1575|1574.6|30139
1613142930000|2021-02-12 15:15:30|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1574.6|1574.4|16287
1613142940000|2021-02-12 15:15:40|1575.4|1575|1575.2|1574.8|1575.4|1575|1574.8|1574.6|1667
1613142950000|2021-02-12 15:15:50|1575|1574.6|1575|1574.6|1575.2|1574.8|1574.8|1574.6|1320
1613142960000|2021-02-12 15:16:00|1574.8|1574.4|1574.2|1574|1574.8|1574.4|1574.2|1573.8|4550
1613142970000|2021-02-12 15:16:10||1573.8||1573.8||1574||1573.6|662
1613142980000|2021-02-12 15:16:20|1574|1573.6|1574.2|1573.6|1574.2|1573.8|1573.6|1573.4|7095
1613142990000|2021-02-12 15:16:30|1574|1573.4|1573.4|1573|1574|1573.6|1573.2|1573|11594
1613143000000|2021-02-12 15:16:40|1573.2|1573.2|1573.8|1573.4|1574|1573.6|1573.2|1573.2|4078
1613143010000|2021-02-12 15:16:50|1573.6|1573.2|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|1968
1613143020000|2021-02-12 15:17:00|1573.6|1573|1573|1572.6|1573.8|1573|1573|1572.4|18031
1613143030000|2021-02-12 15:17:10|1572.8|1572.4|1571.8|1571.4|1572.8|1572.4|1571.4|1571|4308
1613143040000|2021-02-12 15:17:20|1572|1571.6|1571.8|1571.2|1572|1571.6|1571.4|1571.2|5250
1613143050000|2021-02-12 15:17:30|1571.6|1571.4|1571.4|1571|1571.8|1571.6|1571.4|1571|1195
1613143060000|2021-02-12 15:17:40|1571.2|1570.8|1571.4|1571|1571.8|1571.2|1571|1570.8|13361
1613143070000|2021-02-12 15:17:50|1571.2|1570.8|1571.2|1570.8|1571.2|1571|1570.4|1570|6797
1613143080000|2021-02-12 15:18:00|1571.4|1571|1571|1570.4|1571.6|1571.4|1570.8|1570.4|6467
1613143090000|2021-02-12 15:18:10|1570.8|1570.2|1571|1570.4|1571.2|1570.8|1570.6|1570.2|12265
1613143100000|2021-02-12 15:18:20|1570.8|1570.6|1572|1571.6|1572.4|1572|1570.6|1570.6|31174
1613143110000|2021-02-12 15:18:30|1571.8|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.4|2516
1613143120000|2021-02-12 15:18:40|1572.2|1571.8|1572|1571.6|1572.6|1572.2|1572|1571.6|1961
1613143130000|2021-02-12 15:18:50|1571.8|1571.4|1572.4|1572|1573|1572|1571.8|1571.4|26860
1613143140000|2021-02-12 15:19:00|1572.2|1572.2|1572.8|1572.4|1572.8|1572.4|1572|1571.8|2690
1613143150000|2021-02-12 15:19:10|1572.6|1572.2|1572.6|1572.2|1572.8|1572.4|1572.4|1572|4062
1613143160000|2021-02-12 15:19:20|1572.4|1572|1572.8|1572.4|1573|1572.4|1572.4|1572|1885
1613143170000|2021-02-12 15:19:30|1573|1572.6|1572.4|1572|1573.2|1573|1572.4|1572|8752
1613143180000|2021-02-12 15:19:40|1572.6|1572.2|1572.2|1572|1572.8|1572.4|1572.2|1572|3871
1613143190000|2021-02-12 15:19:50|1572.4|1572.2|1572.4|1572|1572.8|1572.2|1572.4|1572|1884
1613143200000|2021-02-12 15:20:00|1572.6|1572.2|1573.4|1573|1573.4|1573|1572.6|1572|6047
1613143210000|2021-02-12 15:20:10|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573|1572.8|14187
1613143220000|2021-02-12 15:20:20|1573.4|1573|1574|1573.6|1574|1573.6|1573.4|1573|3089
1613143230000|2021-02-12 15:20:30|1573.8|1573.4|1573.6|1572.8|1574|1573.6|1573.6|1572.8|2436
1613143240000|2021-02-12 15:20:40|1573.4|1572.6|1574|1573.6|1574|1573.6|1573|1572.6|8022
1613143250000|2021-02-12 15:20:50|1573.8|1573.4|1573.6|1573.2|1574|1573.6|1573.6|1573.2|3676
1613143260000|2021-02-12 15:21:00|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|620
1613143270000|2021-02-12 15:21:10|1573.6|1573.6|1573|1572.6|1574|1573.8|1573|1572.6|4540
1613143280000|2021-02-12 15:21:20|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.4|1572|5029
1613143290000|2021-02-12 15:21:30|1573|1572.6|1573.8|1573.4|1573.8|1573.6|1573|1572.6|2105
1613143300000|2021-02-12 15:21:40|1573.6|1573.2|1573.6|1572.8|1573.8|1573.4|1573.4|1572.8|1476
1613143310000|2021-02-12 15:21:50|1573.4|1572.6|1573.2|1572.8|1573.4|1573.2|1573.2|1572.6|600
1613143320000|2021-02-12 15:22:00|1573|1572.6|1573.6|1573|1573.6|1573.4|1572.8|1572.6|4512
1613143330000|2021-02-12 15:22:10|1573.4|1572.8|1573.8|1573.4|1573.8|1573.6|1573.2|1572.8|1656
1613143340000|2021-02-12 15:22:20|1574|1573.6|1573.8|1573.2|1574.2|1574|1573.6|1573.2|8462
1613143350000|2021-02-12 15:22:30|1573.6|1573|1573.4|1573|1573.6|1573.2|1573|1572.8|17289
1613143360000|2021-02-12 15:22:40|1573.2|1572.8|1572.6|1572.2|1573.2|1572.8|1572.4|1572|1610
1613143370000|2021-02-12 15:22:50|1572.8|1572.4|1572.8|1572.4|1573.2|1573|1572.6|1572.4|11983
1613143380000|2021-02-12 15:23:00|1573|1572.6|1573|1572.4|1573.6|1573.2|1573|1572.4|8238
1613143390000|2021-02-12 15:23:10|1572.8|1572.2|1572.8|1572.2|1572.8|1572.2|1572.4|1572|223
1613143400000|2021-02-12 15:23:20|1572.6|1572.4|1572.8|1572.6|1573|1572.6|1572.4|1572.2|4154
1613143410000|2021-02-12 15:23:30|1573|1572.8|1572.8|1572.2|1573.2|1572.8|1572.4|1572|8338
1613143420000|2021-02-12 15:23:40|1572.6|1572.4|1572.8|1572.4|1572.8|1572.6|1572|1571.8|10491
1613143430000|2021-02-12 15:23:50|1573|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.4|5048
1613143440000|2021-02-12 15:24:00|1573.2|1572.8|1572.8|1572.4|1573.2|1573|1572.8|1572.4|6048
1613143450000|2021-02-12 15:24:10|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.6|1572.2|3161
1613143460000|2021-02-12 15:24:20|1573|1572.6|1573.8|1573.4|1574|1573.6|1573|1572.6|25986
1613143470000|2021-02-12 15:24:30|1574|1573.6|1573.8|1573.6|1574|1573.8|1573.8|1573.4|3754
1613143480000|2021-02-12 15:24:40|1574|1573.8|1573.6|1573.2|1574.4|1574|1573.4|1573.2|24216
1613143490000|2021-02-12 15:24:50|1573.4|1573|1573.6|1573.2|1573.6|1573.4|1573.2|1573|5077
1613143500000|2021-02-12 15:25:00|1573.8|1573.4|1574.4|1574|1574.4|1574.2|1573.6|1573.2|3378
1613143510000|2021-02-12 15:25:10|1574.2|1573.8|1574.2|1573.8|1574.2|1574|1573.8|1573.6|4753
1613143520000|2021-02-12 15:25:20|1574|1574|1574.2|1573.8|1574.4|1574|1574|1573.6|7742
1613143530000|2021-02-12 15:25:30|1574|1573.6|1573.8|1573.6|1574|1573.6|1573.8|1573.6|724
1613143540000|2021-02-12 15:25:40|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.8|818
1613143550000|2021-02-12 15:25:50|1574|1573.6|1573.4|1573|1574|1573.6|1573.4|1573|3804
1613143560000|2021-02-12 15:26:00|1573.8|1573.2|1573.4|1572.8|1573.8|1573.4|1573.2|1572.8|11745
1613143570000|2021-02-12 15:26:10|1573.2|1573|1573.2|1572.8|1573.2|1573|1573|1572.6|1600
1613143580000|2021-02-12 15:26:20|1573|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.6|0
1613143590000|2021-02-12 15:26:30|1572.8|1572.4|1572.8|1572.4|1573|1572.4|1572.6|1572.4|3335
1613143600000|2021-02-12 15:26:40|1573|1572.6|1572.2|1571.8|1573|1572.8|1572.2|1571.8|6664
1613143610000|2021-02-12 15:26:50|1572.4|1572|1572.4|1572|1572.4|1572.2|1572.2|1572|5676
1613143620000|2021-02-12 15:27:00|1572.6|1572.2|1572.4|1572|1572.6|1572.4|1572.4|1572|2261
1613143630000|2021-02-12 15:27:10|1572.2|1571.8|1572.2|1571.8|1572.4|1572.2|1571.8|1571.4|12128
1613143640000|2021-02-12 15:27:20|1572|1572|1572.8|1572.2|1573.4|1573|1572|1572|13837
1613143650000|2021-02-12 15:27:30|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|2679
1613143670000|2021-02-12 15:27:50|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.4|1017
1613143680000|2021-02-12 15:28:00|1573|1572.8|1572.8|1572.4|1573|1572.8|1572.8|1572.4|1256
1613143690000|2021-02-12 15:28:10|1572.6|1572.2|1572|1571.6|1572.6|1572.2|1572|1571.6|7408
1613143700000|2021-02-12 15:28:20|1572.2|1571.8|1572.6|1572.2|1572.8|1572.6|1572.2|1571.8|11316
1613143710000|2021-02-12 15:28:30|1572.4|1572|1572|1571.6|1572.4|1572|1572|1571.6|6105
1613143720000|2021-02-12 15:28:40|1572.2|1571.8|1572.2|1571.8|1572.4|1572.2|1572|1571.8|1813
1613143730000|2021-02-12 15:28:50|1572|1571.6|1572.2|1571.8|1572.2|1572|1571.4|1571.2|11956
1613143740000|2021-02-12 15:29:00|1572|1571.6|1572|1571.6|1572|1571.8|1572|1571.6|1732
1613143750000|2021-02-12 15:29:10|1571.8|1571.4|1572|1571.6|1572|1571.6|1571.6|1571.2|773
1613143760000|2021-02-12 15:29:20|1571.8|1571.4|1571.6|1571.2|1571.8|1571.6|1571.6|1571.2|1
1613143770000|2021-02-12 15:29:30|1571.4|1571.4|1572.2|1571.8|1572.2|1571.8|1571.4|1571.2|8465
1613143780000|2021-02-12 15:29:40|1572.4|1572|1573|1572.6|1573|1572.8|1572|1571.6|16642
1613143790000|2021-02-12 15:29:50|1572.8|1572.4|1571.2|1570.6|1572.8|1572.4|1571|1570.6|36968
1613143800000|2021-02-12 15:30:00|1571|1570.8|1570|1569.4|1571|1570.8|1570|1569.4|6079
1613143810000|2021-02-12 15:30:10|1569.8|1569.2|1568.4|1568.2|1569.8|1569.2|1568.4|1568.2|5314
1613143820000|2021-02-12 15:30:20|1568.6|1568.4|1569|1568.8|1569.2|1569|1568.6|1568.4|2212
1613143830000|2021-02-12 15:30:30|1568.8|1568.6|1569.6|1569.2|1569.6|1569.4|1568.8|1568.4|1966
1613143840000|2021-02-12 15:30:40|1569.4|1569|1569.2|1568.8|1569.6|1569.2|1569|1568.6|5538
1613143850000|2021-02-12 15:30:50|1569|1568.6|1569.2|1568.8|1569.6|1569.2|1568.8|1568.4|14681
1613143860000|2021-02-12 15:31:00|1569|1569|1570.6|1570.2|1570.6|1570.2|1569|1568.6|13370
1613143870000|2021-02-12 15:31:10|1570.8|1570.4|1571.2|1571|1571.6|1571.2|1570.8|1570|9607
1613143880000|2021-02-12 15:31:20|1571|1570.8|1571.2|1570.8|1571.4|1571.2|1571|1570.8|1950
1613143890000|2021-02-12 15:31:30|1571.4|1571|1571.6|1571|1572|1571.6|1571.4|1571|3700
1613143900000|2021-02-12 15:31:40|1571.4|1570.8|1570.6|1570|1571.4|1571|1570.4|1570|3000
1613143910000|2021-02-12 15:31:50|1570.4|1570.2|1570.2|1569.6|1570.4|1570.2|1570.2|1569.6|816
1613143920000|2021-02-12 15:32:00|1570.4|1569.8|1570.8|1570|1570.8|1570.4|1570.2|1569.8|2467
1613143930000|2021-02-12 15:32:10|1570.6|1569.8|1570.8|1570.4|1570.8|1570.4|1570.2|1569.8|2536
1613143940000|2021-02-12 15:32:20|1570.6|1570.2|1570.4|1570|1570.6|1570.2|1570.2|1569.8|3032
1613143950000|2021-02-12 15:32:30|1570.2|1569.8|1570|1569.4|1570.2|1569.8|1569.2|1569|17130
1613143960000|2021-02-12 15:32:40|1569.6|1569.6|1569.4|1568.8|1569.6|1569.6|1569.4|1568.8|190
1613143970000|2021-02-12 15:32:50|1569.2|1569|1569.6|1569.2|1569.6|1569.4|1568.8|1568.4|8821
1613143980000|2021-02-12 15:33:00|1569.8|1569.4|1569.4|1569|1570.4|1570|1569.2|1569|1535
1613143990000|2021-02-12 15:33:10|1569.2|1568.8|1569|1568.6|1569.2|1569|1568.4|1568.2|5264
1613144000000|2021-02-12 15:33:20|1568.8|1568.8|1569.6|1569|1569.8|1569.6|1568.8|1568.6|11368
1613144010000|2021-02-12 15:33:30|1569.8|1569.2|1570|1569.6|1570.2|1570|1569.6|1569.2|19293
1613144020000|2021-02-12 15:33:40|1570.2|1569.8|1569.8|1569.6|1570.2|1570|1569.8|1569.6|2184
1613144030000|2021-02-12 15:33:50|1569.6|1569.4|1569.8|1569.4|1570|1569.8|1569.6|1569|2407
1613144040000|2021-02-12 15:34:00|1570|1569.6|1569.8|1569.4|1570|1569.8|1569.6|1569.4|1130
1613144050000|2021-02-12 15:34:10|1570|1569.6|1570.6|1570.4|1570.6|1570.4|1570|1569.6|8100
1613144060000|2021-02-12 15:34:20|1570.4|1570.2|1570.8|1570.6|1570.8|1570.6|1570.2|1570|10475
1613144070000|2021-02-12 15:34:30|1571|1570.8|1571.6|1571.2|1572|1571.6|1571|1570.8|4377
1613144080000|2021-02-12 15:34:40|1571.4|1571|1571.8|1571.4|1571.8|1571.4|1571.2|1570.8|5890
1613144090000|2021-02-12 15:34:50|1571.6|1571.2|1571.8|1571.4|1571.8|1571.6|1571.6|1571.2|1780
1613144100000|2021-02-12 15:35:00|1571.6|1571.6|1573.2|1573|1573.2|1573|1571.6|1571.4|16357
1613144110000|2021-02-12 15:35:10|1573.4|1573.2|1573.2|1572.6|1573.8|1573.6|1573|1572.6|6279
1613144120000|2021-02-12 15:35:20|1573|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.4|799
1613144130000|2021-02-12 15:35:30|1573.2|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.8|2650
1613144140000|2021-02-12 15:35:40|1573.6|1572.8|1573.4|1573|1573.6|1573.4|1573.4|1572.8|1162
1613144150000|2021-02-12 15:35:50|1573.6|1573.2|1573.4|1573|1573.6|1573.4|1573.4|1573|1650
1613144160000|2021-02-12 15:36:00|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1572.8|1572.6|6041
1613144170000|2021-02-12 15:36:10|1573.4|1572.8|1573.2|1573|1574|1573.8|1573|1572.8|16032
1613144180000|2021-02-12 15:36:20|1573|1572.8|1573.4|1573|1573.4|1573.2|1573|1572.6|5073
1613144190000|2021-02-12 15:36:30|1573.6|1573.2|1573.2|1572.8|1573.6|1573.2|1573|1572.6|2158
1613144200000|2021-02-12 15:36:40|1573|1572.6|1572.4|1572|1573|1572.8|1572.2|1572|1586
1613144210000|2021-02-12 15:36:50|1572.6|1572.2|1573|1572.4|1573|1572.6|1572.6|1572.2|4060
1613144220000|2021-02-12 15:37:00|1572.8|1572.2|1572.6|1572.4|1572.8|1572.4|1572.4|1572|8704
1613144230000|2021-02-12 15:37:10|1572.8|1572.2|1572.4|1572|1572.8|1572.4|1572.2|1571.8|20550
1613144240000|2021-02-12 15:37:20|1572.2|1571.8|1572.2|1572|1572.2|1572|1572|1571.6|2149
1613144250000|2021-02-12 15:37:30|1572|1571.8|1572.2|1571.8|1572.4|1572.2|1572|1571.6|1995
1613144260000|2021-02-12 15:37:40|1572|1571.6|1572.4|1572|1572.4|1572.2|1571.8|1571.6|2929
1613144270000|2021-02-12 15:37:50|1572.6|1572.2|1573|1572.6|1573.2|1573|1572.4|1572.2|9351
1613144280000|2021-02-12 15:38:00|1573.2|1572.8|1573.2|1572.8|1573.4|1573.2|1573|1572.8|2354
1613144290000|2021-02-12 15:38:10|1573|1573|1573.2|1572.8|1573.2|1573|1573|1572.8|2014
1613144300000|2021-02-12 15:38:20|1573.4|1573|1573.6|1573|1573.6|1573.4|1573.2|1573|2428
1613144310000|2021-02-12 15:38:30|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573|5347
1613144320000|2021-02-12 15:38:40|1573.8|1573.6|1574|1573.6|1574.2|1574|1573.6|1573.2|5046
1613144330000|2021-02-12 15:38:50|1573.8|1573.2|1573.8|1573.4|1574.2|1574|1573.4|1573.2|4828
1613144340000|2021-02-12 15:39:00|1574|1573.6|1572.6|1572|1574|1573.8|1572.4|1572|4761
1613144350000|2021-02-12 15:39:10|1572.4|1571.8|1572.4|1572|1572.4|1572.2|1571.8|1571.4|7430
1613144360000|2021-02-12 15:39:20|1572.2|1571.8|1572|1571.4|1572.2|1571.8|1571.6|1571.4|340
1613144370000|2021-02-12 15:39:30|1571.6|1571.6|1571.4|1571|1571.8|1571.6|1571.2|1570.8|1141
1613144380000|2021-02-12 15:39:40|1571.2|1570.8|1571.4|1570.8|1571.4|1571.2|1571.2|1570.8|2347
1613144390000|2021-02-12 15:39:50|1571.2|1571|1571|1570.6|1571.2|1571|1571|1570.6|200
1613144400000|2021-02-12 15:40:00|1571.2|1570.8|1571|1570.6|1571.4|1571|1571|1570.6|2276
1613144410000|2021-02-12 15:40:10|1570.8|1570.4|1571.2|1570.8|1571.2|1570.8|1570.8|1570.4|4446
1613144420000|2021-02-12 15:40:20|1571|1570.6|1571|1570.8|1571.2|1571|1570.8|1570.6|3051
1613144430000|2021-02-12 15:40:30|1571.2|1570.6|1570.8|1570.4|1571.2|1570.6|1570.8|1570.4|769
1613144440000|2021-02-12 15:40:40|1570.6|1570.6|1571.2|1571|1571.4|1571.2|1570.6|1570.4|5737
1613144450000|2021-02-12 15:40:50|1571.4|1571.2|1571.8|1571.2|1571.8|1571.4|1571.4|1571.2|5814
1613144460000|2021-02-12 15:41:00|1571.6|1571.4|1571|1570.6|1571.6|1571.4|1571|1570.4|54
1613144470000|2021-02-12 15:41:10|1570.8|1570.8|1570.8|1570.2|1570.8|1570.8|1570.8|1570.2|583
1613144480000|2021-02-12 15:41:20|1570.6|1570|1570.2|1569.8|1570.6|1570|1570.2|1569.8|532
1613144490000|2021-02-12 15:41:30|1570|1569.6|1569.8|1569.2|1570|1569.6|1569.6|1569|6404
1613144500000|2021-02-12 15:41:40|1569.6|1569.4|1569.6|1569.2|1569.8|1569.6|1569.4|1569.2|4723
1613144510000|2021-02-12 15:41:50|1569.4|1569|1569.8|1569.2|1569.8|1569.4|1569.2|1568.6|3588
1613144520000|2021-02-12 15:42:00|1569.6|1569.4|1569.6|1569.2|1569.8|1569.4|1569.4|1569|4540
1613144530000|2021-02-12 15:42:10|1569.4|1569|1570|1569.6|1570|1569.8|1569.2|1568.8|4838
1613144540000|2021-02-12 15:42:20|1570.2|1569.8|1570.4|1570|1570.6|1570|1570.2|1569.8|565
1613144550000|2021-02-12 15:42:30|1570.2|1569.8|1570|1569.6|1570.4|1570|1570|1569.6|4725
1613144560000|2021-02-12 15:42:40|1569.8|1569.4|1569|1568.6|1569.8|1569.4|1568.8|1568.4|5568
1613144570000|2021-02-12 15:42:50|1569.2|1568.8|1569|1568.8|1569.2|1568.8|1569|1568.6|228
1613144580000|2021-02-12 15:43:00|1569.2|1569|1569.6|1569.4|1569.8|1569.4|1569.2|1568.8|3436
1613144590000|2021-02-12 15:43:10|1569.4|1569.2|1569.6|1569.2|1569.6|1569.4|1569.4|1569|8028
1613144600000|2021-02-12 15:43:20||1569||1569.2||1569.2||1569|0
1613144610000|2021-02-12 15:43:30|1569.4|1569|1569.4|1569|1569.6|1569.2|1569.2|1569|681
1613144620000|2021-02-12 15:43:40|1569.2|1568.8|1569.2|1569|1569.2|1569|1568.8|1568.6|2295
1613144630000|2021-02-12 15:43:50|1569.4|1569.2|1569.4|1569|1569.4|1569.2|1568.8|1568.6|3598
1613144640000|2021-02-12 15:44:00|1569.6|1569.2|1569.6|1569.2|1569.8|1569.6|1569.4|1569.2|2507
1613144650000|2021-02-12 15:44:10|1569.4||1569.6||1569.6||1569.4||1200
1613144660000|2021-02-12 15:44:20|1569.8|1569.4|1569.2|1568.8|1569.8|1569.6|1569.2|1568.8|4182
1613144670000|2021-02-12 15:44:30|1569.4|1569|1569.4|1569|1569.4|1569.2|1569|1568.6|8795
1613144680000|2021-02-12 15:44:40|1569.6|1569.2|1570|1569.8|1570.2|1569.8|1569.6|1569.2|9750
1613144690000|2021-02-12 15:44:50|1570.2|1570|1570.8|1570.2|1570.8|1570.6|1570.2|1569.8|3597
1613144700000|2021-02-12 15:45:00|1570.6|1570.4|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|2418
1613144710000|2021-02-12 15:45:10|1570.6|1570.2|1570.2|1570|1570.6|1570.4|1570.2|1570|5635
1613144720000|2021-02-12 15:45:20|1570.4|1570.2|1570.4|1570|1570.4|1570.2|1570.2|1570|1260
1613144730000|2021-02-12 15:45:30|1570.6|1570.2|1570.6|1570|1570.8|1570.6|1570.4|1570|4079
1613144740000|2021-02-12 15:45:40|1570.4|1569.8|1570.4|1570|1570.6|1570.2|1570.2|1569.8|5334
1613144750000|2021-02-12 15:45:50|1570.2|1569.8|1570.2|1569.8|1570.6|1570.2|1570.2|1569.6|5675
1613144760000|2021-02-12 15:46:00|1570.4|1570|1570.4|1570|1570.6|1570.2|1570.4|1570|2511
1613144770000|2021-02-12 15:46:10|1570.2|1570.2|1570.8|1570.2|1570.8|1570.6|1570.2|1570|2374
1613144780000|2021-02-12 15:46:20|1570.6|1570|1570|1569.6|1570.6|1570|1569.8|1569.4|4770
1613144790000|2021-02-12 15:46:30|1570.2|1569.8|1570|1569.8|1570.2|1569.8|1570|1569.6|679
1613144800000|2021-02-12 15:46:40|1570.2|1570|1570|1569.4|1570.4|1570|1570|1569.4|3327
1613144810000|2021-02-12 15:46:50|1569.8|1569.6|1569.6|1569.4|1569.8|1569.6|1569.6|1569.2|677
1613144820000|2021-02-12 15:47:00|1569.8|1569.6|1569.8|1569.6|1570|1569.8|1569.6|1569.4|2672
1613144830000|2021-02-12 15:47:10|1569.6|1569.4|1568.8|1568.2|1569.6|1569.4|1568.8|1568.2|7455
1613144840000|2021-02-12 15:47:20|1568.6|1568.4|1568|1567.6|1568.6|1568.4|1568|1567.6|2905
1613144850000|2021-02-12 15:47:30|1567.8|1567.8|1568.6|1568.4|1568.6|1568.4|1567.8|1567.4|4469
1613144860000|2021-02-12 15:47:40|1568.4|1568.2|1568.4|1568|1568.6|1568.2|1568|1567.6|2121
1613144870000|2021-02-12 15:47:50|1568.2|1567.8|1568.4|1568|1568.6|1568.4|1568|1567.8|3958
1613144880000|2021-02-12 15:48:00|1568.2|1568.2|1569|1568.6|1569|1568.6|1568.2|1568.2|2357
1613144890000|2021-02-12 15:48:10|1568.8|1568.4|1569|1568.4|1569|1568.8|1568.8|1568.4|729
1613144900000|2021-02-12 15:48:20|1568.8|1568.2|1568.4|1568.2|1568.8|1568.4|1568.4|1568|4856
1613144910000|2021-02-12 15:48:30|1568.2|1568|1569|1568.6|1569|1568.8|1568.2|1567.8|5668
1613144920000|2021-02-12 15:48:40|1568.8|1568.4|1569.4|1569|1569.4|1569.2|1568.6|1568.4|13613
1613144930000|2021-02-12 15:48:50|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.8|58
1613144940000|2021-02-12 15:49:00|1569|1568.6|1569.8|1569.2|1569.8|1569.6|1569|1568.6|3827
1613144950000|2021-02-12 15:49:10|1569.6||1569.6||1569.6||1569.6||0
1613144960000|2021-02-12 15:49:20|1569.4|1569|1569.2|1568.8|1569.6|1569|1569.2|1568.8|200
1613144970000|2021-02-12 15:49:30|1569.4|1569|1569|1568.8|1569.6|1569.2|1569|1568.8|5244
1613144980000|2021-02-12 15:49:40|1568.8|1568.6|1569.4|1569|1569.4|1569|1568.6|1568.4|1838
1613144990000|2021-02-12 15:49:50|1569.6|1569.2|1569.8|1569.4|1569.8|1569.4|1569.4|1569.2|2244
1613145000000|2021-02-12 15:50:00|1569.6|1569.2|1569.6|1569|1569.6|1569.4|1569.6|1569|2540
1613145010000|2021-02-12 15:50:10|1569.8|1569.2|1569.6|1569.4|1569.8|1569.6|1569.4|1569.2|3468
1613145020000|2021-02-12 15:50:20|1569.4|1569.2|1569.8|1569.4|1569.8|1569.6|1569.4|1569|824
1613145030000|2021-02-12 15:50:30|1569.6|1569.2|1569.4|1568.8|1569.6|1569.2|1569.4|1568.8|778
1613145040000|2021-02-12 15:50:40|1569.2|1568.4|1569.2|1568.8|1569.2|1569|1568.8|1568.4|9632
1613145050000|2021-02-12 15:50:50|1569|1568.6|1569|1568.8|1569.2|1569|1568.8|1568.6|1875
1613145060000|2021-02-12 15:51:00|1569.2||1569||1569.2||1569||809
1613145070000|2021-02-12 15:51:10|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.6|284
1613145080000|2021-02-12 15:51:20|1568.8|1568.4|1568.4|1568|1568.8|1568.4|1568.4|1568|994
1613145090000|2021-02-12 15:51:30|1568.6|1568.2|1568|1567.6|1568.6|1568.2|1568|1567.6|4603
1613145100000|2021-02-12 15:51:40|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|1567.8|1567.4|3012
1613145110000|2021-02-12 15:51:50|1568|1567.6|1568.4|1568|1568.4|1568.2|1567.8|1567.6|2924
1613145120000|2021-02-12 15:52:00|1568.2|1567.8|1568.4|1567.8|1568.4|1568|1568.2|1567.8|8750
1613145130000|2021-02-12 15:52:10|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.8|1567.4|233
1613145140000|2021-02-12 15:52:20|1567.6|1567.2|1567.2|1566.8|1567.6|1567.2|1567|1566.6|12102
1613145150000|2021-02-12 15:52:30|1567.4|1567|1567.4|1567|1567.6|1567.2|1567.4|1566.8|924
1613145160000|2021-02-12 15:52:40|1567.6|1567.2|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|8962
1613145170000|2021-02-12 15:52:50|1568|1567.6|1567.4|1567.2|1568|1567.6|1567.4|1567.2|2779
1613145180000|2021-02-12 15:53:00|1567.6|1567.4|1567.6|1567.2|1567.8|1567.4|1567.4|1567|6913
1613145190000|2021-02-12 15:53:10|1567.4|1567|1567.4|1567|1567.4|1567|1567|1566.8|2180
1613145200000|2021-02-12 15:53:20|1567.6|1567.4|1567|1566.6|1567.6|1567.4|1566.8|1566.6|4208
1613145210000|2021-02-12 15:53:30|1567.2|1567|1567.2|1566.8|1567.4|1567.2|1567|1566.8|10968
1613145220000|2021-02-12 15:53:40|1567|1567|1566.6|1566.2|1567.2|1567|1566.4|1566|9337
1613145230000|2021-02-12 15:53:50|1566.4|1566|1566.8|1566.4|1566.8|1566.6|1566.4|1566|4517
1613145240000|2021-02-12 15:54:00|1566.6|1566.2|1566|1565.8|1566.8|1566.6|1566|1565.8|31182
1613145250000|2021-02-12 15:54:10|1566.2|1566|1566.2|1566|1566.4|1566.2|1566|1565.8|8821
1613145260000|2021-02-12 15:54:20|1566.4|1566.2|1566|1565.8|1566.4|1566.2|1565.8|1565.6|14590
1613145270000|2021-02-12 15:54:30|1566.2|1565.6|1566.2|1565.8|1566.4|1566.2|1566.2|1565.6|16604
1613145280000|2021-02-12 15:54:40|1566|1565.6|1565.4|1565|1566|1565.6|1565.4|1565|5791
1613145290000|2021-02-12 15:54:50|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|1833
1613145300000|2021-02-12 15:55:00|1564.8|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.2|3236
1613145310000|2021-02-12 15:55:10|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1564.8|1564.6|14601
1613145320000|2021-02-12 15:55:20|1565.2|1564.8|1565.4|1565|1566.2|1566|1565|1564.8|13138
1613145330000|2021-02-12 15:55:30|1565.2|1565.2|1564.8|1564.4|1565.4|1565.2|1564|1563.6|73670
1613145340000|2021-02-12 15:55:40|1565|1564.6|1565.2|1564.8|1565.2|1564.8|1565|1564.6|578
1613145350000|2021-02-12 15:55:50|1565.4|1565|1566|1565.4|1566|1565.4|1565.4|1565|5749
1613145360000|2021-02-12 15:56:00|1565.8|1565.2|1565.6|1565.2|1565.8|1565.2|1565.6|1565.2|0
1613145370000|2021-02-12 15:56:10|1565.4|1565|1565|1564.6|1565.4|1565|1564.8|1564.4|6209
1613145380000|2021-02-12 15:56:20|1565.2|1564.4|1565.2|1564.6|1565.4|1565|1565.2|1564.4|687
1613145390000|2021-02-12 15:56:30|1565|1564.8|1564.8|1564.6|1565|1564.8|1564.8|1564.6|33
1613145400000|2021-02-12 15:56:40|1565|1564.8|1565.2|1565|1565.2|1565|1565|1564.6|1883
1613145410000|2021-02-12 15:56:50|1565|1564.8|1564.8|1564.4|1565|1564.8|1564.6|1564.2|3244
1613145420000|2021-02-12 15:57:00|1565|1564.6|1565.4|1565.2|1565.6|1565.2|1565|1564.6|4406
1613145430000|2021-02-12 15:57:10|1565.2|1565|1564.6|1564.4|1565.2|1565.2|1564.4|1564|11181
1613145440000|2021-02-12 15:57:20|1564.4|1564.2|1564.6|1564.2|1564.8|1564.6|1564.4|1564|3377
1613145450000|2021-02-12 15:57:30|1564.4|1564.4|1564.4|1564.2|1564.6|1564.4|1564.4|1564|1260
1613145460000|2021-02-12 15:57:40|1564.6|1564|1564.8|1564.6|1564.8|1564.6|1564.6|1564|1316
1613145470000|2021-02-12 15:57:50|1565|1564.8|1565.4|1565|1565.6|1565.2|1565|1564.6|4115
1613145480000|2021-02-12 15:58:00|1565.6|1565.2|1566|1565.6|1566|1565.6|1565.2|1564.8|2264
1613145490000|2021-02-12 15:58:10|1565.8|1565.8|1565.8|1565.4|1565.8|1565.8|1565.8|1565.4|1773
1613145500000|2021-02-12 15:58:20|1565.6|1565.2|1566|1565.6|1566|1565.6|1565.6|1565.2|3924
1613145510000|2021-02-12 15:58:30|1565.8|1565.4|1565.6|1565|1565.8|1565.4|1565.4|1565|1130
1613145520000|2021-02-12 15:58:40|1565.4|1565.2|1565|1564.4|1565.6|1565.2|1564.8|1564.4|3275
1613145530000|2021-02-12 15:58:50|1564.8|1564.6|1564.8|1564.4|1564.8|1564.6|1564.8|1564.4|805
1613145540000|2021-02-12 15:59:00|1564.6|1564.6|1564.6|1564.4|1565|1564.6|1564.6|1564.2|2242
1613145550000|2021-02-12 15:59:10|1564.8|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|2752
1613145560000|2021-02-12 15:59:20|1564.6|1564.2|1565|1564.6|1565|1564.6|1564.6|1564.2|2559
1613145570000|2021-02-12 15:59:30|1564.8|1564.8|1565|1564.8|1565.2|1564.8|1564.8|1564.4|4567
1613145580000|2021-02-12 15:59:40|1565.2|1564.6|1564.8|1564.6|1565.2|1564.6|1564.8|1564.6|740
1613145590000|2021-02-12 15:59:50|1565|1564.8|1565|1564.4|1565.2|1565|1564.8|1564.4|3808
1613145600000|2021-02-12 16:00:00|1564.8|1564.6|1565|1564.6|1565|1564.8|1564.6|1564.2|2219
1613145610000|2021-02-12 16:00:10|1564.8|1564.4|1564.6|1564.2|1564.8|1564.6|1564.4|1564.2|7965
1613145620000|2021-02-12 16:00:20|1564.4|1564|1563.4|1563.2|1564.4|1564|1563.4|1563|8855
1613145630000|2021-02-12 16:00:30|1563.6|1563|1563.8|1563.4|1563.8|1563.4|1563.2|1562.8|4707
1613145640000|2021-02-12 16:00:40|1563.6|1563.2|1563.2|1563|1563.6|1563.2|1563.2|1563|856
1613145650000|2021-02-12 16:00:50|1563.4|1563.2|1563|1562.6|1563.4|1563.2|1563|1562.6|227
1613145660000|2021-02-12 16:01:00|1563.2|1562.8|1563.2|1562.8|1563.4|1563|1563|1562.8|5725
1613145670000|2021-02-12 16:01:10|1563.4|1563|1563.4|1563|1563.4|1563.2|1563.2|1563|2337
1613145680000|2021-02-12 16:01:20|1563.6|1563.2|1563.6|1563.2|1563.6|1563.4|1563.6|1563.2|2525
1613145690000|2021-02-12 16:01:30|1564|1563.4|1564|1563.6|1564|1563.8|1563.8|1563.4|6717
1613145700000|2021-02-12 16:01:40|1563.8|1563.4|1563.6|1563.2|1563.8|1563.4|1563.2|1563|9869
1613145710000|2021-02-12 16:01:50|1563.8|1563|1563.6|1563|1563.8|1563.4|1563.4|1563|1904
1613145720000|2021-02-12 16:02:00|1563.4|1563.2|1563.6|1563.2|1563.6|1563.4|1563.2|1563.2|622
1613145730000|2021-02-12 16:02:10|1563.8|1563.4|1563.6|1563.2|1563.8|1563.4|1563.6|1563.2|542
1613145740000|2021-02-12 16:02:20|1563.4|1562.6|1563.2|1562.8|1563.4|1563|1563|1562.6|7465
1613145750000|2021-02-12 16:02:30|1563|1562.6|1563.4|1563|1563.6|1563|1562.8|1562.6|3385
1613145760000|2021-02-12 16:02:40|1563.2|1562.8|1563.4|1563|1563.4|1563|1563.2|1562.8|6001
1613145770000|2021-02-12 16:02:50|1563.6|1563.2|1564|1563.6|1564|1563.8|1563.6|1563|10021
1613145780000|2021-02-12 16:03:00|1563.8|1563.4|1563.2|1563|1563.8|1563.4|1563.2|1563|6207
1613145790000|2021-02-12 16:03:10|1563|1562.8|1563|1562.6|1563|1562.8|1563|1562.6|3
1613145800000|2021-02-12 16:03:20|1562.8|1562.4|1562.2|1561.8|1563|1562.6|1562|1561.6|12347
1613145810000|2021-02-12 16:03:30|1562|1561.6|1562|1561.8|1562|1561.8|1561.8|1561.6|2700
1613145820000|2021-02-12 16:03:40|1562.2|1562|1563|1562.6|1563|1562.6|1562.2|1561.8|13272
1613145830000|2021-02-12 16:03:50|1562.8|1562.4|1562.8|1562.4|1563|1562.4|1562.6|1562.2|1729
1613145840000|2021-02-12 16:04:00|1562.6|1562.2|1562.6|1562.2|1562.6|1562.4|1562.6|1562.2|1345
1613145850000|2021-02-12 16:04:10|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|2969
1613145860000|2021-02-12 16:04:20|1563|1562.6|1563.4|1563|1563.4|1563.2|1563|1562.6|6318
1613145870000|2021-02-12 16:04:30|1563.6|1563.2|1564.2|1564|1564.4|1564|1563.6|1563.2|5117
1613145880000|2021-02-12 16:04:40|1564.4|1563.8|1564.2|1563.8|1564.4|1563.8|1563.8|1563.4|6803
1613145890000|2021-02-12 16:04:50|1564.4|1563.6|1564.6|1564.4|1564.6|1564.4|1564.4|1563.6|4020
1613145900000|2021-02-12 16:05:00|1564.8|1564.2|1564.8|1564.4|1564.8|1564.4|1564.6|1564.2|3256
1613145910000|2021-02-12 16:05:10|1564.6|1564.6|1564.6|1564.4|1564.6|1564.6|1564.6|1564.4|612
1613145920000|2021-02-12 16:05:20|1564.4|1564.2|1564.6|1564.2|1564.6|1564.4|1564.4|1564.2|1450
1613145930000|2021-02-12 16:05:30|1564.4|1564|1564.4|1564|1564.4|1564.2|1564.4|1564|670
1613145940000|2021-02-12 16:05:40|1564.2|1563.8|1564.4|1563.8|1564.4|1564.2|1564.2|1563.8|4050
1613145950000|2021-02-12 16:05:50|1564.2|1564|1564.2|1563.6|1564.4|1564.2|1564|1563.6|4733
1613145960000|2021-02-12 16:06:00|1564|1563.4|1563.4|1563|1564|1563.6|1563.2|1562.8|14408
1613145970000|2021-02-12 16:06:10|1563.2|1562.8|1563.4|1563|1563.6|1563.4|1563|1562.6|6146
1613145980000|2021-02-12 16:06:20|1563.2|1562.8|1563.4|1563.2|1563.4|1563.2|1563.2|1562.8|0
1613145990000|2021-02-12 16:06:30|1563.2|1563|1563.8|1563.4|1563.8|1563.6|1563.2|1563|9093
1613146000000|2021-02-12 16:06:40|1564|1563.6|1563.8|1563.4|1564|1563.6|1563.4|1563.2|4023
1613146010000|2021-02-12 16:06:50|1564|1563.6|1564|1563.6|1564|1563.6|1563.4|1563.2|2724
1613146020000|2021-02-12 16:07:00|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1024
1613146030000|2021-02-12 16:07:10|1563.6|1563.2|1563.4|1563.2|1563.6|1563.2|1563.4|1563|1695
1613146040000|2021-02-12 16:07:20|1563.6|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563.4|1197
1613146050000|2021-02-12 16:07:30|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|0
1613146060000|2021-02-12 16:07:40|1563.4|1563|1563.4|1563.2|1563.4|1563.2|1563.4|1563|3347
1613146070000|2021-02-12 16:07:50|1563.2|1563|1563.4|1563|1563.6|1563.4|1563.2|1563|4069
1613146080000|2021-02-12 16:08:00|1563.2|1562.8|1563.4|1563|1563.4|1563.2|1562.8|1562.6|2639
1613146090000|2021-02-12 16:08:10|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.4|1563.2|3261
1613146100000|2021-02-12 16:08:20|1563.4|1563|1563|1562.6|1563.6|1563.2|1563|1562.6|2132
1613146110000|2021-02-12 16:08:30|1562.8|1562.4|1562.6|1562.4|1562.8|1562.6|1562.4|1562.2|12598
1613146120000|2021-02-12 16:08:40|1562.8|1562.2|1562.4|1562.2|1562.8|1562.2|1562.4|1562.2|1105
1613146140000|2021-02-12 16:09:00|1562.2|1562|1562.4|1562|1562.6|1562.4|1562|1561.8|4614
1613146150000|2021-02-12 16:09:10||1561.8||1561.8||1561.8||1561.8|0
1613146160000|2021-02-12 16:09:20|1562.2|1562|1562.2|1561.8|1562.2|1562|1562.2|1561.8|955
1613146170000|2021-02-12 16:09:30|1562|1562|1563.4|1563|1563.4|1563|1562|1562|11448
1613146180000|2021-02-12 16:09:40|1563.6|1563.2|1563.6|1563|1563.6|1563.4|1563.4|1563|5512
1613146190000|2021-02-12 16:09:50|1563.4||1563.4||1563.4||1563.4||0
1613146200000|2021-02-12 16:10:00|1563.6|1563.2|1563.8|1563.4|1564|1563.8|1563.4|1563.2|5334
1613146210000|2021-02-12 16:10:10|1564|1563.6|1564.6|1564.2|1564.6|1564.2|1564|1563.6|7692
1613146220000|2021-02-12 16:10:20|1564.8|1564.4|1564.8|1564.2|1564.8|1564.4|1564.6|1564.2|1306
1613146230000|2021-02-12 16:10:30|1565.2|1564.4|1564.8|1564.6|1565.2|1564.8|1564.6|1564.4|8698
1613146240000|2021-02-12 16:10:40|1564.6|1564.4|1565.4|1565|1565.4|1565.2|1564.6|1564.4|10681
1613146250000|2021-02-12 16:10:50|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.2|1565|2868
1613146260000|2021-02-12 16:11:00|1565.8|1565.2|1566.8|1566.4|1566.8|1566.4|1565.4|1565|13208
1613146270000|2021-02-12 16:11:10|1566.6|1566.2|1566|1565.6|1566.8|1566.2|1565.8|1565.4|5034
1613146280000|2021-02-12 16:11:20|1565.8||1566||1566||1565.8||725
1613146290000|2021-02-12 16:11:30||1565.8||1565.6||1565.8||1565.6|1870
1613146300000|2021-02-12 16:11:40|1565.6|1565.4|1565.4|1565.2|1566.2|1566|1565.4|1565|21406
1613146310000|2021-02-12 16:11:50|1565.6|1565|1565.6|1565|1565.8|1565.4|1565.4|1565|2758
1613146320000|2021-02-12 16:12:00|1565.4|1565.2|1564.4|1564|1565.4|1565.2|1564.2|1564|9243
1613146330000|2021-02-12 16:12:10|1564.6|1564.2|1565|1564.6|1565|1564.6|1564.4|1564|2829
1613146340000|2021-02-12 16:12:20||1564.4||1564.4||1564.4||1564.4|0
1613146350000|2021-02-12 16:12:30|1565.2|1564.6|1565.4|1565|1565.4|1565.2|1565|1564.6|2761
1613146360000|2021-02-12 16:12:40|1565.2|1564.8|1565|1564.6|1565.2|1564.8|1565|1564.6|1012
1613146370000|2021-02-12 16:12:50||1564.4||1564.4||1564.4||1564.4|0
1613146380000|2021-02-12 16:13:00|1564.8|1564.2|1564.4|1564|1564.8|1564.2|1564.2|1563.8|597
1613146390000|2021-02-12 16:13:10|1564.6|1564.2|1564|1563.8|1564.6|1564.4|1563.8|1563.6|14336
1613146400000|2021-02-12 16:13:20|1563.8|1563.6|1564|1563.6|1564|1563.8|1563.8|1563.4|15186
1613146410000|2021-02-12 16:13:30|1563.6|1563.4|1563.4|1563|1564|1563.6|1563.4|1563|5267
1613146420000|2021-02-12 16:13:40|1563.6|1563.2|1563.6|1563.2|1563.8|1563.6|1563.4|1563|8485
1613146430000|2021-02-12 16:13:50|1563.4|1563|1564.2|1564|1564.2|1564|1563.4|1563|6888
1613146440000|2021-02-12 16:14:00|1564|1563.8|1563.8|1563.6|1564.2|1563.8|1563.4|1563|3635
1613146450000|2021-02-12 16:14:10|1564.2|1563.8|1564.4|1564|1564.6|1564.2|1564|1563.6|7390
1613146460000|2021-02-12 16:14:20|1564.8|1564.2|1565.8|1565.4|1565.8|1565.6|1564.8|1564.2|11896
1613146470000|2021-02-12 16:14:30|1566|1565.6|1565.8|1565.4|1566|1565.6|1565.6|1565.2|17378
1613146480000|2021-02-12 16:14:40|1566|1565.6|1565.8|1565.4|1566.2|1565.8|1565.8|1565.4|13339
1613146490000|2021-02-12 16:14:50|1565.6|1565.2|1565.8|1565.4|1565.8|1565.6|1565.6|1565.2|3551
1613146500000|2021-02-12 16:15:00|1566|1565.6|1566.2|1565.8|1566.4|1566.2|1566|1565.6|12895
1613146510000|2021-02-12 16:15:10|1566|1566|1567|1566.6|1567.2|1566.8|1566|1565.6|14910
1613146520000|2021-02-12 16:15:20|1566.8|1566.4|1567|1566.8|1567|1566.8|1566.2|1566|25721
1613146530000|2021-02-12 16:15:30|1567.2|1566.6|1567.6|1567.4|1567.6|1567.4|1567|1566.6|17560
1613146540000|2021-02-12 16:15:40|1567.4|1567.2|1567.4|1567|1567.6|1567.2|1567.2|1567|1800
1613146550000|2021-02-12 16:15:50|1567.2|1566.8|1566.6|1566.2|1567.2|1567|1566.6|1566.2|20461
1613146560000|2021-02-12 16:16:00|1566.4||1566.6||1566.6||1566.4||250
1613146570000|2021-02-12 16:16:10||1566.4||1566.2||1566.4||1566.2|300
1613146580000|2021-02-12 16:16:20|1566.4|1566|1566.8|1566.4|1566.8|1566.6|1566.4|1566|9917
1613146590000|2021-02-12 16:16:30|1566.6|1566.2|1566.6|1566|1566.6|1566.2|1566.6|1566|502
1613146600000|2021-02-12 16:16:40|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.2|1566|1200
1613146610000|2021-02-12 16:16:50|1566.6|1566.2|1567.4|1567|1567.4|1567|1566.6|1566.2|12336
1613146620000|2021-02-12 16:17:00|1567.6|1567.2|1568.2|1567.8|1568.2|1568|1567.4|1567.2|6053
1613146630000|2021-02-12 16:17:10|1568|1567.6|1568.2|1567.8|1568.2|1568|1567.6|1567.4|10326
1613146640000|2021-02-12 16:17:20|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.2|1568|8308
1613146650000|2021-02-12 16:17:30||1568.2||1568||1568.2||1568|800
1613146660000|2021-02-12 16:17:40||1568.2||1568||1568.2||1568|0
1613146670000|2021-02-12 16:17:50|1568.6|1568.2|1569.4|1569|1569.4|1569|1568.6|1568.2|13257
1613146680000|2021-02-12 16:18:00|1569|1568.8|1569.2|1569|1569.2|1569|1568.6|1568.4|22982
1613146690000|2021-02-12 16:18:10|1569|1568.8|1569|1568.6|1569.4|1569|1568.8|1568.4|5206
1613146700000|2021-02-12 16:18:20|1568.8|1568.4|1568|1567.8|1569|1568.6|1568|1567.6|11137
1613146710000|2021-02-12 16:18:30|1568.2|1568|1568.4|1568|1568.4|1568|1568.2|1568|1223
1613146720000|2021-02-12 16:18:40|1568.6|1568.2|1568.6|1568.2|1568.8|1568.6|1568.4|1568.2|4247
1613146730000|2021-02-12 16:18:50|1568.4|1568|1568.2|1567.8|1568.4|1568|1568|1567.6|6166
1613146740000|2021-02-12 16:19:00|1568|1567.6|1568|1567.6|1568.2|1567.6|1568|1567.6|1534
1613146750000|2021-02-12 16:19:10|1568.2|1567.8|1568.4|1568|1568.4|1568|1568|1567.6|5446
1613146760000|2021-02-12 16:19:20|1568.6|1568.2|1569.2|1568.6|1569.2|1568.8|1568.4|1568.2|1725
1613146770000|2021-02-12 16:19:30|1569.4|1568.8|1569.2|1568.8|1569.4|1569.2|1569.2|1568.8|6297
1613146780000|2021-02-12 16:19:40|1569|1568.6|1569.2|1568.8|1569.2|1568.8|1568.8|1568.6|2003
1613146790000|2021-02-12 16:19:50|1569|1568.6|1568.6|1568.2|1569|1568.6|1568.4|1568|5091
1613146800000|2021-02-12 16:20:00|1568.4|1568|1568.4|1567.8|1568.6|1568.2|1568.2|1567.6|4436
1613146810000|2021-02-12 16:20:10|1568.2|1567.6|1568.4|1568|1568.4|1568|1567.8|1567.4|12874
1613146820000|2021-02-12 16:20:20|1568|1567.8|1568.6|1568.2|1568.8|1568.4|1568|1567.8|12589
1613146830000|2021-02-12 16:20:30|1568.8|1568.4|1569|1568.6|1569|1568.8|1568.6|1568.4|4118
1613146840000|2021-02-12 16:20:40|1569.2|1568.8|1569|1568.8|1569.2|1569|1569|1568.8|200
1613146850000|2021-02-12 16:20:50|1569.2|1569|1569.2|1568.6|1569.2|1569|1568.8|1568.6|6106
1613146860000|2021-02-12 16:21:00|1569.4|1568.8|1569.2|1568.8|1569.4|1569|1569|1568.8|5861
1613146870000|2021-02-12 16:21:10|1569.4|1569|1569.4|1569|1569.4|1569|1569.4|1568.8|9613
1613146880000|2021-02-12 16:21:20|1569.2|1568.8|1569.2|1568.8|1569.2|1568.8|1569|1568.6|2383
1613146890000|2021-02-12 16:21:30|1569|1569|1569.2|1568.8|1569.2|1569|1569|1568.8|632
1613146900000|2021-02-12 16:21:40|1569|1568.6|1568.6|1568.2|1569|1568.6|1568.4|1568.2|1903
1613146910000|2021-02-12 16:21:50|1568.8|1568.4|1569|1568.8|1569|1568.8|1568.8|1568.2|2309
1613146920000|2021-02-12 16:22:00|1569.2|1568.6|1568.6|1568.4|1569.2|1568.8|1568.6|1568.2|1358
1613146930000|2021-02-12 16:22:10|1568.8|1568.6|1568.8|1568.4|1568.8|1568.6|1568.8|1568.4|672
1613146940000|2021-02-12 16:22:20|1568.6|1568.2|1568.6|1568.4|1568.6|1568.4|1568.4|1568.2|328
1613146950000|2021-02-12 16:22:30|1568.4|1568|1568.8|1568.4|1568.8|1568.6|1568.4|1568|6725
1613146960000|2021-02-12 16:22:40|1569|1568.6|1569.4|1569.2|1569.4|1569.2|1569|1568.6|6655
1613146970000|2021-02-12 16:22:50|1569.6|1569|1569.8|1569.6|1569.8|1569.6|1569.6|1569|16053
1613146980000|2021-02-12 16:23:00|1570|1568.8|1569.4|1569|1570|1569.4|1569|1568.8|56320
1613146990000|2021-02-12 16:23:10|1569.6|1568.8|1569.4|1568.8|1569.6|1569|1569.4|1568.8|965
1613147000000|2021-02-12 16:23:20|1569.2|1569|1569.2|1568.6|1569.2|1569|1569.2|1568.6|0
1613147010000|2021-02-12 16:23:30|1569|1568.8|1568.4|1568|1569|1568.8|1568.4|1568|2292
1613147020000|2021-02-12 16:23:40|1568.6|1568.2|1568.8|1568.6|1569|1568.6|1568.6|1568.2|4224
1613147030000|2021-02-12 16:23:50|1569|1568.8|1569|1568.6|1569|1568.8|1568.4|1568|9020
1613147040000|2021-02-12 16:24:00||1568.8||1568.4||1568.8||1568.4|600
1613147050000|2021-02-12 16:24:10|1568.8|1568.2|1568.6|1568.2|1568.8|1568.4|1568.4|1568|3981
1613147060000|2021-02-12 16:24:20|1568.8|1568|1568.8|1568.4|1568.8|1568.6|1568.8|1568|2026
1613147070000|2021-02-12 16:24:30|1569|1568.6|1569|1568.6|1569|1568.8|1569|1568.6|12468
1613147080000|2021-02-12 16:24:40|1568.8|1568.4|1568|1567.6|1568.8|1568.4|1568|1567.6|3910
1613147090000|2021-02-12 16:24:50|1567.8|1567.8|1567.8|1567.4|1568|1567.8|1567.8|1567.4|1895
1613147100000|2021-02-12 16:25:00|1568|1567.6|1567.8|1567.6|1568.2|1568|1567.8|1567.6|5653
1613147110000|2021-02-12 16:25:10|1568|1567.8|1568|1567.6|1568|1567.8|1567.8|1567.6|1713
1613147120000|2021-02-12 16:25:20|1567.8|1567.4|1567.6|1567.4|1568.6|1568.4|1567.6|1567.4|23037
1613147130000|2021-02-12 16:25:30||1567.2||1567.2||1567.2||1567.2|663
1613147140000|2021-02-12 16:25:40||1567.4||1567.2||1567.4||1567.2|0
1613147160000|2021-02-12 16:26:00|1567.8|1567.6|1567.8|1567.4|1568|1567.6|1567.6|1567.4|9505
1613147170000|2021-02-12 16:26:10|1568|1567.6|1567.6|1567.2|1568|1567.6|1567.4|1567.2|2135
1613147180000|2021-02-12 16:26:20|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.8|1567.4|3140
1613147190000|2021-02-12 16:26:30|1568.2|1567.8|1568.4|1568.2|1568.8|1568.6|1568|1567.8|14259
1613147200000|2021-02-12 16:26:40|1568.2|1568|1568.4|1568|1568.4|1568.2|1568.2|1568|2285
1613147210000|2021-02-12 16:26:50|1568.6|1568.2|1568.6|1568.2|1568.6|1568.4|1568.4|1568|6985
1613147220000|2021-02-12 16:27:00|1568.8|1568.4|1569|1568.6|1569.2|1569|1568.8|1568.4|2152
1613147230000|2021-02-12 16:27:10|1569.2|1568.8|1569|1568.6|1569.2|1569|1568.8|1568.6|4136
1613147240000|2021-02-12 16:27:20|1569.2|1568.8|1568.8|1568.4|1569.2|1568.8|1568.6|1568.2|10208
1613147250000|2021-02-12 16:27:30|1569|1568.6|1569.2|1568.8|1569.2|1568.8|1568.8|1568.4|3208
1613147260000|2021-02-12 16:27:40|1569|1568.6|1568.6|1568.2|1569.2|1568.8|1568.6|1568.2|4416
1613147270000|2021-02-12 16:27:50|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.4|1568|2674
1613147280000|2021-02-12 16:28:00|1568.2|1567.8|1568|1567.6|1568.4|1568|1568|1567.6|3169
1613147290000|2021-02-12 16:28:10|1568.4|1567.8|1568.6|1568.2|1568.8|1568.4|1568.2|1567.8|5776
1613147300000|2021-02-12 16:28:20|1568.4|1568|1568.4|1568|1568.6|1568|1568.4|1568|2632
1613147310000|2021-02-12 16:28:30|1568.6|1568.2|1568.8|1568.4|1568.8|1568.6|1568.6|1568.2|4221
1613147320000|2021-02-12 16:28:40|1568.6|1568.6|1569.4|1569|1569.4|1569.2|1568.6|1568.6|27223
1613147330000|2021-02-12 16:28:50|1569.2|1568.6|1569|1568.6|1569.2|1569|1568.8|1568.6|4482
1613147340000|2021-02-12 16:29:00|1568.8|1568.4|1569.4|1569|1569.4|1569.2|1568.8|1568.2|16772
1613147350000|2021-02-12 16:29:10|1569.6|1569.2|1568.8|1568.2|1569.6|1569.2|1568.8|1568.2|14367
1613147360000|2021-02-12 16:29:20|1568.6|1568.4|1569|1568.6|1569|1568.6|1568.2|1567.8|10344
1613147370000|2021-02-12 16:29:30|1569.2|1568.8|1569|1568.4|1570|1569.6|1569|1568.4|14559
1613147380000|2021-02-12 16:29:40||1568.6||1568.6||1568.8||1568.4|600
1613147390000|2021-02-12 16:29:50|1569.2|1568.8|1570|1569.4|1570|1569.4|1569.2|1568.8|5483
1613376020000|2021-02-15 08:00:20|1601.8|1600|1597.8|1596.2|1601.8|1600.4|1597.2|1595.6|302478
1613376030000|2021-02-15 08:00:30|1598.2|1596.4|1594|1591.8|1599.8|1598.8|1592.4|1591.6|29980
1613376040000|2021-02-15 08:00:40|1594.2|1592.2|1597|1594.4|1600.2|1598.2|1594.2|1592.2|15869
1613376050000|2021-02-15 08:00:50|1597.2|1594.6|1598.6|1596.6|1598.8|1597.2|1597.2|1594.6|1344
1613376060000|2021-02-15 08:01:00|1598|1596.2|1597.8|1597|1599|1597.8|1597.2|1596|17136
1613376070000|2021-02-15 08:01:10|1597.6|1596.8|1598|1597.4|1598.6|1598|1597.6|1596.6|1077
1613376080000|2021-02-15 08:01:20|1598.6|1597.6|1599|1598.2|1600|1599.4|1598.6|1597.6|10268
1613376090000|2021-02-15 08:01:30|1598.8|1598.4|1600.6|1599.8|1601.2|1600.2|1598.8|1597.6|9356
1613376100000|2021-02-15 08:01:40|1600.4|1599.4|1599.8|1599|1602|1601.2|1598.6|1597.4|25393
1613376110000|2021-02-15 08:01:50|1599.6|1598.8|1596|1595|1599.6|1598.8|1595|1594.2|8903
1613376120000|2021-02-15 08:02:00|1596.2|1595.2|1593|1592.4|1596.4|1595.2|1593|1592.4|9930
1613376130000|2021-02-15 08:02:10|1592.8|1591.6|1593|1592.2|1593|1592.2|1591.8|1590.2|8415
1613376140000|2021-02-15 08:02:20|1593.6|1592.4|1594|1592.8|1595|1594|1593.4|1592.4|2911
1613376150000|2021-02-15 08:02:30|1594.2|1593|1598|1597.6|1598|1597.6|1594.2|1593|12593
1613376160000|2021-02-15 08:02:40|1597.8|1597|1597.8|1596.8|1598.2|1597|1597|1596.2|2181
1613376170000|2021-02-15 08:02:50|1596.8|1596.6|1597|1596.2|1598|1597.6|1595.8|1595|9193
1613376180000|2021-02-15 08:03:00|1597.2|1596|1596.2|1596|1597.4|1597|1595.4|1594.4|16277
1613376190000|2021-02-15 08:03:10|1596|1595.2|1596.2|1596|1597|1596.4|1595.4|1594.8|35845
1613376200000|2021-02-15 08:03:20|1596.6|1596.6|1601.8|1600.6|1601.8|1601.4|1596.6|1596.6|65453
1613376210000|2021-02-15 08:03:30|1602|1600.8|1603.4|1602.4|1605.2|1603.8|1600.4|1599.2|46266
1613376220000|2021-02-15 08:03:40|1603.6|1602.6|1603.4|1602.4|1605.6|1604|1603.2|1602.4|10154
1613376230000|2021-02-15 08:03:50|1603|1602.2|1604.8|1604|1605|1604.4|1602.8|1602.2|9746
1613376240000|2021-02-15 08:04:00|1605|1603.8|1605.4|1604.2|1606|1605|1604|1603.6|6502
1613376250000|2021-02-15 08:04:10|1605|1603.8|1603.8|1603|1605|1604|1602.6|1601.4|14476
1613376260000|2021-02-15 08:04:20|1602.8|1602.6|1601.4|1601|1603.4|1602.6|1601.4|1600.6|10086
1613376270000|2021-02-15 08:04:30|1601.2|1600.6|1601.8|1601|1602|1601|1601.2|1600.4|17349
1613376280000|2021-02-15 08:04:40|1602|1601.2|1604.2|1603.4|1604.8|1603.8|1602|1601.2|8055
1613376290000|2021-02-15 08:04:50|1604.4|1603.6|1606|1605.4|1606.4|1605.8|1604.4|1603.6|27805
1613376300000|2021-02-15 08:05:00|1606.4|1605.6|1605.6|1604.8|1608|1606.8|1605.6|1604.6|15655
1613376310000|2021-02-15 08:05:10|1605.8|1605|1606.6|1605.6|1607|1606|1605.8|1605|5777
1613376320000|2021-02-15 08:05:20|1606.8|1605.8|1608.2|1607.6|1608.8|1607.8|1606.8|1605.8|6926
1613376330000|2021-02-15 08:05:30|1608|1607.4|1607|1606.2|1608|1607.6|1606.2|1605.6|3625
1613376340000|2021-02-15 08:05:40|1607.4|1606|1607.8|1607|1607.8|1607|1606.2|1605.2|5655
1613376350000|2021-02-15 08:05:50|1608|1607.2|1607|1606.4|1608.2|1607.8|1607|1606.4|9986
1613376360000|2021-02-15 08:06:00|1607.2|1606.6|1609.8|1609.4|1610|1609.4|1607.2|1606.6|53701
1613376370000|2021-02-15 08:06:10|1610|1609.6|1611.4|1610.8|1611.4|1610.8|1609.6|1609.2|41471
1613376380000|2021-02-15 08:06:20|1611.6|1611|1611.8|1611.2|1612|1611.4|1611.6|1610.8|4308
1613376390000|2021-02-15 08:06:30|1612|1611.4|1612|1611.4|1612|1611.4|1611.8|1611.2|500
1613376400000|2021-02-15 08:06:40|1611.8|1611.2|1613|1612.4|1613|1612.4|1611.4|1611.2|39757
1613376410000|2021-02-15 08:06:50|1613.2|1612.6|1609.4|1608.4|1613.8|1612.8|1609.4|1608.4|17465
1613376420000|2021-02-15 08:07:00|1609.6|1608.6|1609.4|1608.8|1611|1610|1609.4|1608.6|1741
1613376430000|2021-02-15 08:07:10|1609.6|1609|1609.8|1609|1610.2|1609.4|1609.4|1608.4|1481
1613376440000|2021-02-15 08:07:20|1609.6|1608.8|1609|1608.4|1609.6|1609|1608.2|1607.8|11863
1613376450000|2021-02-15 08:07:30|1608.8|1608.2|1609.6|1608.8|1609.6|1608.8|1607.8|1607|5320
1613376460000|2021-02-15 08:07:40|1609.8|1609|1610|1609.6|1610.4|1610|1609.8|1609|11277
1613376470000|2021-02-15 08:07:50|1609.8|1609.4|1608.6|1608|1609.8|1609.6|1608.6|1608|4220
1613376480000|2021-02-15 08:08:00|1608|1607.8|1606|1605.2|1608|1607.8|1605.4|1605|6147
1613376490000|2021-02-15 08:08:10|1606.6|1605.4|1607.4|1606.6|1607.4|1606.8|1606.4|1605.4|11860
1613376500000|2021-02-15 08:08:20|1607.2|1606.8|1606.4|1606|1607.8|1607|1606.4|1605.6|2653
1613376510000|2021-02-15 08:08:30|1606.6|1606.2|1608|1607.2|1608.6|1607.6|1606.2|1605.4|20984
1613376520000|2021-02-15 08:08:40|1607.8|1607|1608|1607.2|1608|1607.2|1607|1606.6|5698
1613376530000|2021-02-15 08:08:50|1608.6|1607.4|1608.6|1608|1609|1608.2|1608|1607.4|6921
1613376540000|2021-02-15 08:09:00|1608.8|1608.2|1609|1608.2|1609.2|1608.8|1608.6|1608|9536
1613376550000|2021-02-15 08:09:10|1608.8|1608.4|1608.6|1608|1608.8|1608.4|1608.2|1607.4|3448
1613376560000|2021-02-15 08:09:20|1608.4|1607.8|1611|1610.6|1611|1610.6|1608|1607.8|35284
1613376570000|2021-02-15 08:09:30|1611.2|1610.8|1611.2|1610.6|1612.4|1611.8|1611.2|1610.6|56488
1613376580000|2021-02-15 08:09:40|1611.4|1610.4|1612.2|1611.6|1612.6|1612|1610.2|1610|20821
1613376590000|2021-02-15 08:09:50|1612|1611.2|1612.4|1612|1612.6|1612.2|1611.6|1610.8|9456
1613376600000|2021-02-15 08:10:00|1612.8|1612.2|1614.8|1613.8|1614.8|1613.8|1612.8|1612|10382
1613376610000|2021-02-15 08:10:10|1615|1614|1615.4|1614.6|1616|1615.8|1615|1614|46693
1613376620000|2021-02-15 08:10:20|1615.2|1614|1621.8|1621.2|1622|1621.6|1614.2|1613.8|118732
1613376630000|2021-02-15 08:10:30|1622|1621|1623.2|1622.4|1623.4|1622.8|1621|1620.4|39005
1613376640000|2021-02-15 08:10:40|1623.8|1622.6|1623.4|1623|1624|1623.6|1623.4|1622.2|17229
1613376650000|2021-02-15 08:10:50|1623.6|1622.8|1625|1624.6|1625|1624.8|1623.4|1622.4|55701
1613376660000|2021-02-15 08:11:00|1624.8|1624.4|1624|1623.2|1625.2|1624.8|1623.4|1622.6|48600
1613376670000|2021-02-15 08:11:10|1623.8|1623|1623|1622.8|1623.8|1623|1621.4|1620.6|15797
1613376680000|2021-02-15 08:11:20|1623.8|1623.6|1623.8|1623|1624.6|1624.2|1623.2|1622.4|30757
1613376690000|2021-02-15 08:11:30|1623.6|1622.8|1624.4|1623.4|1625.8|1625.4|1622.6|1621.8|33406
1613376700000|2021-02-15 08:11:40|1624.2|1623.2|1622.4|1621.8|1624.2|1623.2|1621.8|1621.4|10293
1613376710000|2021-02-15 08:11:50|1622.6|1622|1623.2|1622.4|1624|1623|1622.4|1621.4|7143
1613376720000|2021-02-15 08:12:00|1623|1622.2|1623.2|1622.8|1623.6|1622.8|1622.4|1621.8|16364
1613376730000|2021-02-15 08:12:10|1623|1622.6|1621.2|1620.8|1623|1622.6|1621|1620.6|9420
1613376740000|2021-02-15 08:12:20|1621.4|1621|1623|1622.4|1623.8|1623.4|1621.4|1621|28283
1613376750000|2021-02-15 08:12:30|1622.8|1622.2|1624|1623.4|1624|1623.4|1622.8|1622|5320
1613376760000|2021-02-15 08:12:40|1623.8|1623.2|1623|1622.6|1623.8|1623.2|1622|1621.8|7270
1613376770000|2021-02-15 08:12:50|1622.6|1622.4|1621|1620.8|1622.6|1622.4|1621|1620.2|23661
1613376780000|2021-02-15 08:13:00|1621.2|1621|1618.8|1618|1621.8|1621|1618.8|1618|6948
1613376790000|2021-02-15 08:13:10|1618.6|1617.8|1620.8|1620|1620.8|1620.2|1618.4|1617.6|17417
1613376800000|2021-02-15 08:13:20|1620.6|1620.2|1620.8|1620|1621.4|1620.4|1620.6|1620|5286
1613376810000|2021-02-15 08:13:30|1620.6|1619.8|1620|1619.2|1620.6|1620|1619.6|1619.2|8586
1613376820000|2021-02-15 08:13:40|1619.8|1619.4|1621.2|1620.4|1621.8|1621|1619.6|1618.6|9463
1613376830000|2021-02-15 08:13:50|1621.4|1620.6|1621.6|1621.2|1621.8|1621.4|1620.8|1620.4|12509
1613376840000|2021-02-15 08:14:00|1621.8|1621.4|1622|1621.8|1622.8|1622.2|1621.8|1621.4|14742
1613376850000|2021-02-15 08:14:10|1622.2|1622|1622.4|1622|1622.6|1622.2|1621.8|1621|10717
1613376860000|2021-02-15 08:14:20|1622.2|1621.8|1622|1621.2|1622.4|1622|1622|1621.2|7814
1613376870000|2021-02-15 08:14:30|1621.8|1621|1621.2|1620.8|1622|1621|1621.2|1620.8|1482
1613376880000|2021-02-15 08:14:40|1621|1620.6|1621|1620.4|1621.2|1620.6|1620.8|1620|3096
1613376890000|2021-02-15 08:14:50|1620.8|1620.2|1620.8|1620.6|1621|1620.6|1620.8|1620|14704
1613376900000|2021-02-15 08:15:00|1620.6|1620.4|1621.2|1620.2|1622.6|1622.4|1620.4|1620|33361
1613376910000|2021-02-15 08:15:10|1621|1620|1622|1621.6|1622.4|1621.6|1620.4|1619.6|35516
1613376920000|2021-02-15 08:15:20|1622.2|1622|1623|1622.4|1623|1622.8|1622.2|1622|32631
1613376930000|2021-02-15 08:15:30|1622.8|1622.6|1623|1622.6|1623.2|1623|1622.8|1622.4|31160
1613376940000|2021-02-15 08:15:40|1623.2|1622.8|1623.8|1623.6|1624|1623.6|1623.2|1622.8|18087
1613376950000|2021-02-15 08:15:50|1624|1623.8|1624|1623.6|1625|1624.8|1623.8|1623.6|27363
1613376960000|2021-02-15 08:16:00|1623.8|1623.8|1623.6|1623.2|1624.4|1624|1623.2|1622.6|15908
1613376970000|2021-02-15 08:16:10|1623.8|1623.4|1625|1624.8|1625.2|1624.8|1623.8|1623.2|47255
1613376980000|2021-02-15 08:16:20|1624.8|1624.6|1623.8|1623.4|1625|1624.8|1623.8|1623.4|20768
1613376990000|2021-02-15 08:16:30|1623.6|1623.2|1624.2|1623.8|1624.2|1623.8|1623.4|1622.6|3023
1613377000000|2021-02-15 08:16:40|1624.4|1624|1625.6|1625.2|1625.6|1625.2|1624.4|1624|35356
1613377010000|2021-02-15 08:16:50|1625.8|1625.4|1627.4|1626.8|1627.4|1626.8|1625.8|1625.4|16691
1613377020000|2021-02-15 08:17:00|1627.2|1627|1627|1626.8|1627.4|1627|1626.4|1626|12461
1613377030000|2021-02-15 08:17:10|1626.8|1626.6|1625.4|1625.2|1627|1626.6|1625.4|1625.2|21497
1613377040000|2021-02-15 08:17:20|1625.2|1625|1625|1624.4|1625.6|1625.2|1624.8|1624.2|9485
1613377050000|2021-02-15 08:17:30|1624.8|1624.2|1625|1624.6|1625.4|1624.6|1624.6|1624.2|1905
1613377060000|2021-02-15 08:17:40|1624.6|1624.4|1626.4|1626|1626.4|1626.2|1624.6|1624.4|39839
1613377070000|2021-02-15 08:17:50|1626.6|1626.2|1625.4|1625|1626.6|1626.4|1625.4|1624.8|16983
1613377080000|2021-02-15 08:18:00|1625.6|1625.2|1627.2|1627|1627.4|1627.2|1625.6|1625.2|32260
1613377090000|2021-02-15 08:18:10|1627|1626.8|1626.2|1626|1628|1627.8|1626|1625.2|30551
1613377100000|2021-02-15 08:18:20|1626|1625.8|1625.6|1625|1626.2|1625.8|1625.6|1624.8|10618
1613377110000|2021-02-15 08:18:30|1625.4|1624.8|1624.4|1624|1625.4|1625|1624|1623.6|14543
1613377120000|2021-02-15 08:18:40|1624.6|1624.2|1623.8|1623.4|1625.4|1625|1623.4|1623|13291
1613377130000|2021-02-15 08:18:50|1624|1623.6|1623.8|1623.2|1624|1623.8|1623|1622.2|22384
1613377140000|2021-02-15 08:19:00|1623.6|1623|1623|1622.6|1623.6|1623.2|1623|1622.4|2374
1613377150000|2021-02-15 08:19:10|1622.8|1622.4|1623|1622.4|1623.2|1622.4|1622|1621.6|3651
1613377160000|2021-02-15 08:19:20|1623.2|1622.6|1623.6|1623.4|1623.6|1623.4|1623|1622.6|3124
1613377170000|2021-02-15 08:19:30|1623.4|1622.2|1625.4|1625|1625.6|1625.2|1623.4|1622|14260
1613377180000|2021-02-15 08:19:40|1625|1624.8|1626.8|1626|1627|1626|1624.8|1624.4|4638
1613377190000|2021-02-15 08:19:50|1626.6|1626.2|1625.6|1625.2|1626.6|1626.4|1625.4|1625|3656
1613377200000|2021-02-15 08:20:00|1625.8|1625.4|1625|1624.4|1626|1625.8|1624.8|1624.2|5259
1613377210000|2021-02-15 08:20:10|1624.8|1624.6|1622.8|1622.4|1624.8|1624.6|1622.8|1622.2|8064
1613377220000|2021-02-15 08:20:20|1622.6|1622.2|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|10620
1613377230000|2021-02-15 08:20:30|1623|1622.8|1625.4|1625.2|1625.6|1625.2|1622.8|1622.4|29421
1613377240000|2021-02-15 08:20:40|1625.6|1625.4|1625.8|1625.4|1626|1625.6|1625.2|1625|7941
1613377250000|2021-02-15 08:20:50|1626|1625.6|1624.6|1624.2|1626|1625.6|1624.4|1624.2|12057
1613377260000|2021-02-15 08:21:00|1624.4|1624|1624.6|1623.8|1624.6|1624|1623.2|1622.8|4945
1613377270000|2021-02-15 08:21:10|1624.4|1623.4|1623.6|1623.4|1624.4|1623.8|1623.6|1623.2|12667
1613377280000|2021-02-15 08:21:20|1623.4|1623.2|1623.4|1622.8|1623.6|1623.2|1622.8|1622.4|2596
1613377290000|2021-02-15 08:21:30|1623|1623|1624|1623.6|1624|1623.8|1623|1622.8|10435
1613377300000|2021-02-15 08:21:40|1623.8|1623.8|1624.4|1624|1624.4|1624.2|1623.8|1623.6|21243
1613377310000|2021-02-15 08:21:50|1624.2|1623.8|1623|1622.4|1624.2|1623.8|1622.8|1622.4|5382
1613377320000|2021-02-15 08:22:00|1622.8|1622.2|1622.4|1621.8|1623|1622.2|1622|1621.6|4106
1613377330000|2021-02-15 08:22:10|1622.2|1621.6|1622|1621.4|1622.4|1621.6|1621.2|1621|28164
1613377340000|2021-02-15 08:22:20|1622.2|1621.6|1621.6|1621.4|1622.4|1622|1621.6|1621.4|16088
1613377350000|2021-02-15 08:22:30|1621.4|1621.2|1621.4|1620.6|1621.6|1621.2|1620.8|1620.4|6818
1613377360000|2021-02-15 08:22:40|1621.2|1620.4|1621|1620.4|1621.4|1620.6|1620.8|1620.4|4074
1613377370000|2021-02-15 08:22:50|1621.2|1621|1623.2|1622.2|1623.2|1622.2|1621.2|1621|23300
1613377380000|2021-02-15 08:23:00|1623.4|1622.4|1623.2|1622.6|1623.6|1623|1622.6|1622.4|2783
1613377390000|2021-02-15 08:23:10|1623|1622.4|1622.2|1621.8|1623.2|1622.4|1622.2|1621.8|8744
1613377400000|2021-02-15 08:23:20|1622|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|1925
1613377410000|2021-02-15 08:23:30|1621.8|1621.4|1621.6|1621.2|1622|1621.6|1621|1620.6|9229
1613377420000|2021-02-15 08:23:40|1621.8|1621.4|1621.4|1620.8|1622.2|1622|1621.4|1620.8|22836
1613377430000|2021-02-15 08:23:50|1621.6|1620.6|1621.2|1620.8|1621.6|1621.2|1620.4|1619.6|46864
1613377440000|2021-02-15 08:24:00|1621.4|1620.6|1621.2|1620.6|1621.4|1621|1620.8|1620.4|7591
1613377450000|2021-02-15 08:24:10|1621|1620.4|1621.2|1620.4|1621.2|1620.6|1620.4|1620.2|11897
1613377460000|2021-02-15 08:24:20|1621|1620.6|1620.8|1620.2|1621|1620.6|1620.4|1620|15898
1613377470000|2021-02-15 08:24:30|1620.6|1620|1621.2|1621|1621.4|1621.2|1620.4|1620|25168
1613377480000|2021-02-15 08:24:40|1621.4|1620.8|1622.8|1622.6|1623|1622.8|1621.4|1620.8|36173
1613377490000|2021-02-15 08:24:50|1622.6|1622.4|1622|1621.6|1622.6|1622.4|1622|1621.4|11107
1613377500000|2021-02-15 08:25:00|1622.2|1621.8|1621.8|1621.2|1622.2|1621.8|1621.2|1620.8|8757
1613377510000|2021-02-15 08:25:10|1621.6|1621.4|1621.8|1621.6|1622.2|1622|1621.4|1621|17857
1613377520000|2021-02-15 08:25:20|1622|1621.8|1622|1621.6|1622|1621.8|1621.8|1621.6|2454
1613377530000|2021-02-15 08:25:30|1622.2|1621.8|1621.4|1621|1622.2|1621.8|1621.2|1621|5546
1613377540000|2021-02-15 08:25:40|1621.6|1621.2|1621.8|1621.4|1622|1621.6|1621.4|1621.2|1839
1613377550000|2021-02-15 08:25:50|1621.6|1621.2|1621|1620.2|1621.6|1621.2|1620.6|1620|12657
1613377560000|2021-02-15 08:26:00|1621.2|1620.4|1620.8|1620.4|1621.4|1620.6|1620.4|1620|15501
1613377570000|2021-02-15 08:26:10|1620.6|1620.2|1619.6|1619.4|1620.8|1620.4|1619.6|1619.4|15109
1613377580000|2021-02-15 08:26:20|1619.4|1619.2|1620|1619.8|1620|1619.8|1619.2|1619|9809
1613377590000|2021-02-15 08:26:30|1619.8|1619.6|1617.8|1617.4|1620|1619.6|1617.8|1617.4|10529
1613377600000|2021-02-15 08:26:40|1618|1617.6|1617.6|1617.2|1618|1617.6|1617.4|1617|628
1613377610000|2021-02-15 08:26:50|1617.4|1617|1616.6|1616.2|1617.6|1617.2|1616.4|1616|11875
1613377620000|2021-02-15 08:27:00|1616.4|1616|1616.4|1615.8|1617.2|1616.8|1615.6|1615|27415
1613377630000|2021-02-15 08:27:10|1616.2|1615.6|1614.8|1614.4|1616.2|1615.6|1614.2|1613.8|9733
1613377640000|2021-02-15 08:27:20|1615|1614.6|1615.8|1615.4|1616.4|1616.2|1614.8|1614.6|9213
1613377650000|2021-02-15 08:27:30|1616|1615.6|1616|1615.6|1616.2|1616|1615.8|1615.4|1671
1613377660000|2021-02-15 08:27:40|1615.8|1615.8|1617.2|1616.6|1617.2|1617|1615.8|1615.6|14406
1613377670000|2021-02-15 08:27:50|1617|1617|1619|1618.2|1619.2|1618.8|1617|1617|5014
1613377680000|2021-02-15 08:28:00|1618.8|1618.4|1618|1617.4|1618.8|1618.4|1617|1616.8|6339
1613377690000|2021-02-15 08:28:10|1617.8||1617.8||1618||1617.8||500
1613377700000|2021-02-15 08:28:20|1617.4|1617.2|1619|1618.6|1619.2|1618.6|1617.4|1617.2|2620
1613377710000|2021-02-15 08:28:30|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.2|1618|4829
1613377720000|2021-02-15 08:28:40|1618.6|1618.2|1618.6|1618.4|1618.8|1618.4|1618.2|1618|4863
1613377730000|2021-02-15 08:28:50|1618.4|1618.2|1617.4|1617|1618.4|1618.4|1617.4|1616.8|4597
1613377740000|2021-02-15 08:29:00|1617.6|1617.2|1618.6|1618|1618.6|1618.2|1617.6|1617.2|4296
1613377750000|2021-02-15 08:29:10|1619|1618.2|1617.2|1616.6|1619|1618.4|1617.2|1616.6|22908
1613377760000|2021-02-15 08:29:20|1617|1616.4|1616.6|1616.4|1617|1616.4|1616.4|1616.2|3335
1613377770000|2021-02-15 08:29:30|1616.8|1616.8|1616.2|1615.6|1617.6|1617.2|1615.8|1615.6|4515
1613377780000|2021-02-15 08:29:40|1616.4|1615.8|1617.4|1617|1617.4|1617.2|1616.4|1615.8|6273
1613377790000|2021-02-15 08:29:50|1617.6|1617.2|1617.6|1617.4|1618|1617.6|1617.4|1617|5567
1613377800000|2021-02-15 08:30:00|1617.4|1617.2|1617|1616.6|1617.4|1617.4|1616.8|1616.6|5247
1613377810000|2021-02-15 08:30:10|1616.8|1616.8|1616.6|1616.2|1617.2|1616.8|1616.4|1616|14870
1613377820000|2021-02-15 08:30:20|1616.8|1616.4|1616.8|1616|1617.2|1617|1616.4|1616|7192
1613377830000|2021-02-15 08:30:30|1616.6|1616.2|1616.6|1616.2|1616.8|1616.4|1616.4|1616.2|992
1613377840000|2021-02-15 08:30:40|1616.4|1616|1616.8|1616.4|1616.8|1616.6|1616|1615.4|3009
1613377850000|2021-02-15 08:30:50|1616.6|1616.2|1616.4|1616|1616.6|1616.2|1616.2|1615.8|3126
1613377860000|2021-02-15 08:31:00|1616.2|1615.8|1616.8|1616.2|1616.8|1616.4|1616|1615.8|6388
1613377870000|2021-02-15 08:31:10|1616.6|1616|1616.8|1616.2|1616.8|1616.6|1616|1615.8|6753
1613377880000|2021-02-15 08:31:20|1617|1616.4|1617|1616.6|1617.2|1617|1616.6|1616.4|13207
1613377890000|2021-02-15 08:31:30|1617.2|1616.8|1619.2|1618.8|1619.4|1619.2|1617.2|1616.6|26801
1613377900000|2021-02-15 08:31:40|1619.4|1619|1619.6|1619.2|1619.8|1619.4|1619.2|1618.8|8674
1613377910000|2021-02-15 08:31:50|1619.8|1619.4|1620|1619.6|1620|1619.8|1619.4|1619.2|11682
1613377920000|2021-02-15 08:32:00|1620.2|1619.8|1619.6|1619.2|1620.4|1620|1619.4|1619.2|14054
1613377930000|2021-02-15 08:32:10|1619.8|1619.4|1619.2|1618.8|1620|1619.6|1619.2|1618.8|7301
1613377940000|2021-02-15 08:32:20|1619.4|1619|1620|1619.6|1620|1619.8|1619|1618.8|6693
1613377950000|2021-02-15 08:32:30|1620.2|1619.8|1621|1620.6|1621|1620.8|1620.2|1619.8|8223
1613377960000|2021-02-15 08:32:40|1620.8|1620.4|1621|1620.6|1622|1621.4|1620.8|1620.4|13952
1613377970000|2021-02-15 08:32:50|1621.2|1620.8|1621.2|1620.8|1621.2|1621|1620.8|1620.4|5188
1613377980000|2021-02-15 08:33:00|1621|1621|1621.4|1620.8|1621.6|1621.2|1620.4|1620.2|13442
1613377990000|2021-02-15 08:33:10|1621.6|1619.8|1619.2|1618.8|1621.6|1620.2|1619.2|1618.8|43214
1613378000000|2021-02-15 08:33:20|1619|1618.6|1618|1617.6|1619|1618.8|1617.8|1617.6|7604
1613378010000|2021-02-15 08:33:30|1618.2|1617.8|1618.4|1618|1618.4|1618|1618|1617.6|1961
1613378020000|2021-02-15 08:33:40|1618.2|1617.8|1619.4|1619|1619.6|1619.2|1617.8|1617.6|21139
1613378030000|2021-02-15 08:33:50|1619.2|1618.8|1618.6|1618.4|1619.2|1618.8|1618.6|1618.4|5828
1613378040000|2021-02-15 08:34:00|1619|1618.6|1618.8|1618.4|1619.4|1619|1618.2|1617.8|13353
1613378050000|2021-02-15 08:34:10|1619|1618.2|1618.2|1617.6|1619|1618.4|1617.8|1617.6|10517
1613378060000|2021-02-15 08:34:20|1618|1617.8|1617.8|1617.4|1618|1617.8|1617.6|1617.2|8982
1613378070000|2021-02-15 08:34:30|1617.6|1617.2|1617.4|1616.8|1617.6|1617.2|1617|1616.6|881
1613378080000|2021-02-15 08:34:40|1617.2|1616.6|1616.4|1616|1617.2|1616.8|1616.4|1616|4457
1613378090000|2021-02-15 08:34:50|1616.2|1615.8|1616.8|1616.4|1616.8|1616.4|1616.2|1615.6|16314
1613378100000|2021-02-15 08:35:00|1616.6|1616.2|1615.8|1615.4|1616.6|1616.2|1615.6|1615.2|7693
1613378110000|2021-02-15 08:35:10|1616|1615.6|1616.8|1616|1617|1616.6|1615.8|1615.4|3819
1613378120000|2021-02-15 08:35:20|1616.6|1615.8|1615.4|1615|1616.6|1615.8|1615.4|1615|2516
1613378130000|2021-02-15 08:35:30|1615.2|1615.2|1614.8|1614.6|1615.8|1615.4|1614.8|1614.6|3956
1613378140000|2021-02-15 08:35:40|1615|1614.4|1614.6|1614|1615|1614.4|1614.6|1614|571
1613378150000|2021-02-15 08:35:50|1614.4|1614.2|1613.2|1612.6|1614.4|1614.2|1613.2|1612.4|17839
1613378160000|2021-02-15 08:36:00|1613|1612.8|1613.4|1613|1613.4|1613.2|1613|1612.6|5263
1613378170000|2021-02-15 08:36:10|1613.2|1612.8|1613|1612.4|1613.2|1613|1612.6|1612.4|11962
1613378180000|2021-02-15 08:36:20|1612.8|1612.2|1615.4|1615|1615.6|1615.2|1612.2|1612|17342
1613378190000|2021-02-15 08:36:30|1615.2|1615.2|1614.4|1614|1615.2|1615.2|1614.2|1613.8|48521
1613378200000|2021-02-15 08:36:40|1614.6|1614.2|1613.8|1613.4|1614.8|1614.6|1613.6|1613.4|6614
1613378210000|2021-02-15 08:36:50|1613.6|1613.2|1612.2|1611.8|1613.6|1613.2|1612.2|1611.8|29564
1613378220000|2021-02-15 08:37:00|1612|1611.6|1609.4|1608.8|1612|1611.6|1609.2|1608.8|55972
1613378230000|2021-02-15 08:37:10|1609.6|1609|1609.2|1608.8|1610.2|1609.8|1609|1608.6|19486
1613378240000|2021-02-15 08:37:20|1609.4|1609|1608.4|1608|1609.6|1609.4|1608.2|1608|8001
1613378250000|2021-02-15 08:37:30|1608.2|1607.8|1608.4|1607.8|1608.4|1607.8|1607.8|1607.4|11565
1613378260000|2021-02-15 08:37:40|1608.2|1607.6|1607|1606.6|1608.2|1607.6|1607|1606.4|8596
1613378270000|2021-02-15 08:37:50|1606.8|1606.2|1606|1605.6|1606.8|1606.6|1605|1604.8|20810
1613378280000|2021-02-15 08:38:00|1605.8|1605|1605.4|1605|1606|1605.6|1605.4|1605|9844
1613378290000|2021-02-15 08:38:10|1605.6|1605.2|1606.8|1606|1607|1606.4|1605.4|1605|4266
1613378300000|2021-02-15 08:38:20|1606.6|1606.4|1606.6|1606.2|1606.8|1606.6|1606.4|1605.6|7540
1613378310000|2021-02-15 08:38:30|1606.8|1606.4|1606.6|1606.2|1607.4|1606.8|1606.6|1606.2|11622
1613378320000|2021-02-15 08:38:40|1606.8|1606.4|1608|1607.8|1608|1607.8|1606.6|1606.2|2436
1613378330000|2021-02-15 08:38:50|1608.2|1607.6|1610.2|1609.4|1610.4|1609.8|1608.2|1607.6|12459
1613378340000|2021-02-15 08:39:00|1610|1609.2|1609.4|1609|1610|1609.2|1609|1608.2|6335
1613378350000|2021-02-15 08:39:10|1609.2|1608.6|1609.6|1609|1609.8|1609|1609|1608.2|5555
1613378360000|2021-02-15 08:39:20|1609.8|1609.2|1610.4|1610|1611|1610.2|1609.6|1609.2|4385
1613378370000|2021-02-15 08:39:30|1610.2|1609.8|1609.4|1608.6|1610.2|1609.8|1608.6|1608|20198
1613378380000|2021-02-15 08:39:40|1609.2|1608.4|1609|1608.2|1609.2|1608.4|1608.6|1608.2|1799
1613378390000|2021-02-15 08:39:50|1609.2|1608.4|1610.8|1610.2|1610.8|1610.2|1609|1608.4|4528
1613378400000|2021-02-15 08:40:00|1610.6|1610|1610.6|1610.2|1610.6|1610.2|1610.4|1610|175
1613378410000|2021-02-15 08:40:10|1610.4|1610|1610|1609.4|1610.4|1610|1610|1609.2|12428
1613378420000|2021-02-15 08:40:20|1609.8|1609.2|1609.2|1608.8|1609.8|1609.2|1609.2|1608.8|3029
1613378430000|2021-02-15 08:40:30|1609|1609|1609.2|1608.8|1609.4|1609|1609|1608.8|1411
1613378440000|2021-02-15 08:40:40|1609|1608.4|1608.8|1608.2|1609|1608.4|1608.4|1608|2450
1613378450000|2021-02-15 08:40:50|1608.6|1608|1608|1607.6|1608.6|1608|1608|1607.4|798
1613378460000|2021-02-15 08:41:00|1608.2|1608.2|1610|1609.4|1610|1609.4|1608.2|1607.6|2482
1613378470000|2021-02-15 08:41:10|1609.8|1609.2|1609.6|1609|1609.8|1609.4|1609.6|1608.8|963
1613378480000|2021-02-15 08:41:20|1609.8|1608.8|1610.4|1609.8|1610.4|1609.8|1609.8|1608.8|0
1613378490000|2021-02-15 08:41:30|1610.2|1610|1610.4|1609.8|1610.6|1610|1610.2|1609.8|275
1613378500000|2021-02-15 08:41:40|1610.6|1610.2|1611|1610.6|1611|1610.6|1610.6|1610.2|6499
1613378510000|2021-02-15 08:41:50|1611.2|1610.8|1610|1609.6|1611.4|1611|1610|1609.6|18140
1613378520000|2021-02-15 08:42:00||1609.4||1609.2||1609.4||1609.2|0
1613378530000|2021-02-15 08:42:10|1609.8|1609|1609.6|1608.8|1609.8|1609|1609.6|1608.8|2279
1613378540000|2021-02-15 08:42:20|1609|1608.6|1609|1608.6|1609|1608.6|1608.8|1608.6|1310
1613378550000|2021-02-15 08:42:30|1609.2|1608.8|1608.8|1608.6|1609.4|1609|1608.8|1608.6|1122
1613378560000|2021-02-15 08:42:40|1609|1608.8|1609|1608.4|1609.2|1608.8|1608.8|1608.2|1620
1613378570000|2021-02-15 08:42:50|1609.2|1608.2|1610.8|1610.2|1610.8|1610.2|1608.8|1608.2|55083
1613378580000|2021-02-15 08:43:00|1611|1610.4|1611.2|1610.6|1611.6|1611.2|1610.8|1610.2|9897
1613378590000|2021-02-15 08:43:10|1611.4|1610.8|1611.2|1610.6|1611.4|1611|1611.2|1610.6|500
1613378600000|2021-02-15 08:43:20|1611.4|1610.8|1611.6|1611|1611.8|1611.4|1611.2|1610.8|2165
1613378610000|2021-02-15 08:43:30|1611.4|1610.8|1610.8|1610.2|1611.6|1611|1610.8|1610.2|4781
1613378620000|2021-02-15 08:43:40|1611|1610.4|1611|1610.4|1611|1610.4|1610.6|1610.2|2278
1613378630000|2021-02-15 08:43:50|1610.8|1610.2|1609.6|1608.8|1611|1610.2|1609.6|1608.6|19548
1613378640000|2021-02-15 08:44:00|1609.8|1609.2|1609.6|1609.2|1610.4|1609.6|1609.6|1609.2|376
1613378650000|2021-02-15 08:44:10|1609.4|1609|1609.2|1608.4|1609.4|1609|1609.2|1608.2|406
1613378660000|2021-02-15 08:44:20|1609|1608.2|1608.8|1608.2|1609.2|1608.6|1608.8|1608.2|500
1613378670000|2021-02-15 08:44:30|1608.6|1608|1608.8|1608.6|1608.8|1608.6|1608.4|1608|1303
1613378680000|2021-02-15 08:44:40|1609|1608.8|1610.4|1609.8|1610.4|1610|1609|1608.8|5566
1613378690000|2021-02-15 08:44:50|1610|1610|1610.4|1609.8|1610.6|1610|1610|1609.8|1839
1613378700000|2021-02-15 08:45:00|1610.2|1609.6|1610.6|1610.2|1610.6|1610.2|1610|1609.6|70
1613378710000|2021-02-15 08:45:10|1610.4|1610|1611|1610.6|1611|1610.6|1610.4|1610|1438
1613378720000|2021-02-15 08:45:20|1610.8|1610.2|1610.8|1610|1610.8|1610.2|1610.6|1610|267
1613378730000|2021-02-15 08:45:30|1610.6|1609.8|1609.8|1609.2|1610.6|1609.8|1609.4|1609.2|4049
1613378740000|2021-02-15 08:45:40|1609.6|1609|1610.6|1610|1610.6|1610|1609.2|1609|2478
1613378750000|2021-02-15 08:45:50|1610.4|1610.2|1608.8|1608.4|1610.4|1610.4|1608.8|1608.4|19119
1613378760000|2021-02-15 08:46:00|1608.6|1608.2|1609|1608.4|1609.2|1608.6|1608.4|1608.2|2027
1613378770000|2021-02-15 08:46:10|1609.2|1608.6|1609.4|1609|1609.4|1609.2|1609.2|1608.6|7209
1613378780000|2021-02-15 08:46:20|1609.6|1609.2|1610|1609.6|1610|1609.8|1609.6|1609.2|2472
1613378790000|2021-02-15 08:46:30|1609.8|1609.8|1609.2|1608.8|1609.8|1609.8|1608.8|1608.4|2178
1613378800000|2021-02-15 08:46:40|1609.4|1609|1609.6|1609|1609.8|1609.4|1609.4|1609|450
1613378810000|2021-02-15 08:46:50|1609.4|1608.8|1609.2|1608.6|1609.4|1609|1609|1608.6|753
1613378820000|2021-02-15 08:47:00|1609.4|1608.8|1610|1609.8|1610|1609.8|1609.4|1608.8|1756
1613378830000|2021-02-15 08:47:10|1610.2|1610|1611.2|1610.8|1611.4|1611|1610.2|1610|4280
1613378840000|2021-02-15 08:47:20|1611|1610.6|1610.4|1609.8|1611|1611|1610.2|1609.8|2287
1613378850000|2021-02-15 08:47:30|1610.2|1609.6|1609.4|1609.2|1610.2|1610|1609.4|1609.2|652
1613378860000|2021-02-15 08:47:40|1609.6|1609.4|1609.8|1609.4|1609.8|1609.4|1609.6|1609.4|2071
1613378870000|2021-02-15 08:47:50|1609.6|1609.2|1610|1609.4|1610|1609.8|1609.4|1609|2187
1613378880000|2021-02-15 08:48:00|1609.8|1609.6|1610|1609.4|1610|1609.8|1609.8|1609.4|4750
1613378890000|2021-02-15 08:48:10|1609.8|1609.6|1609.6|1609|1609.8|1609.6|1608.8|1608.6|7112
1613378900000|2021-02-15 08:48:20|1609.8|1609.2|1609.8|1609.6|1610|1609.8|1609.8|1609.2|2334
1613378910000|2021-02-15 08:48:30|1609.6|1609.4|1609.8|1609.6|1609.8|1609.6|1609.6|1609|0
1613378920000|2021-02-15 08:48:40|1610|1609.8|1609.8|1609.6|1610|1609.8|1609.6|1609.4|3696
1613378930000|2021-02-15 08:48:50|1610|1609.8|1610.4|1609.6|1610.4|1610.2|1610|1609.6|2720
1613378940000|2021-02-15 08:49:00|1610.2|1609.4|1610|1609.6|1610.2|1610|1609.8|1609.4|718
1613378950000|2021-02-15 08:49:10|1610.2|1609.8|1610.4|1610.2|1610.4|1610.2|1610.2|1609.8|2345
1613378960000|2021-02-15 08:49:20|1610.2|1610|1610|1609.6|1610.6|1610.4|1610|1609.6|3035
1613378970000|2021-02-15 08:49:30|1610.2|1609.8|1610.4|1609.8|1610.4|1610|1610.2|1609.8|0
1613378980000|2021-02-15 08:49:40|1610.6|1610|1610.2|1610|1610.6|1610.4|1610.2|1610|596
1613378990000|2021-02-15 08:49:50|1610|1609.8|1609.8|1609.4|1610|1609.8|1609.6|1609.2|3324
1613379000000|2021-02-15 08:50:00|1610|1609.6|1609.8|1609.4|1610|1609.8|1609.6|1609.4|4646
1613379010000|2021-02-15 08:50:10|1610||1610||1610||1610||0
1613379020000|2021-02-15 08:50:20|1609.8|1609.6|1609.6|1609.2|1609.8|1609.6|1609.4|1609.2|7068
1613379030000|2021-02-15 08:50:30||1609.4||1609.2||1609.4||1609.2|92
1613379040000|2021-02-15 08:50:40|1609.4|1609.4|1607.4|1607.2|1609.4|1609.4|1607.4|1607.2|24551
1613379050000|2021-02-15 08:50:50|1607.2|1607|1606|1605.6|1607.2|1607|1605.8|1605.4|16201
1613379060000|2021-02-15 08:51:00|1605.8|1605.2|1606.2|1605.6|1606.6|1606|1605.6|1605.2|27553
1613379070000|2021-02-15 08:51:10|1606|1605.8|1606.2|1605.6|1606.2|1605.8|1606|1605.6|845
1613379080000|2021-02-15 08:51:20|1606.4|1605.8|1606.4|1606|1606.6|1606.4|1606.4|1605.8|1292
1613379090000|2021-02-15 08:51:30|1606.2|1605.8|1607.4|1606.8|1607.4|1606.8|1606.2|1605.8|2804
1613379100000|2021-02-15 08:51:40|1607.6|1607|1607.4|1607|1607.6|1607.2|1607.2|1607|328
1613379110000|2021-02-15 08:51:50|1607.2||1607.2||1607.2||1607.2||11
1613379120000|2021-02-15 08:52:00|1607.4|1607.2|1607.2|1606.8|1607.6|1607.2|1607|1606.6|3901
1613379130000|2021-02-15 08:52:10|1607|1606.6|1607|1606.4|1607|1606.6|1606.6|1606.2|1421
1613379140000|2021-02-15 08:52:20|1606.8|1606.6|1608.2|1607.6|1608.4|1607.8|1606.8|1606.6|2121
1613379150000|2021-02-15 08:52:30|1608|1607.4|1607.6|1607.2|1608|1607.4|1607.6|1607|1001
1613379170000|2021-02-15 08:52:50|1607.4|1607|1607.2|1606.8|1607.4|1607.2|1607|1606.6|2079
1613379180000|2021-02-15 08:53:00|1607.4|1607|1607.6|1607.2|1607.6|1607.2|1607.2|1607|1369
1613379190000|2021-02-15 08:53:10|1607.4|1607|1607.4|1607|1607.4|1607.2|1607.2|1607|690
1613379200000|2021-02-15 08:53:20|1607.2|1606.8|1607.2|1606.8|1607.2|1607|1606.6|1606.2|2872
1613379210000|2021-02-15 08:53:30|1607|1606.6|1606.8|1606.4|1607|1606.8|1606.8|1606.4|0
1613379220000|2021-02-15 08:53:40|1607|1606.2|1607|1606.6|1607|1606.6|1606.4|1606.2|2297
1613379230000|2021-02-15 08:53:50|1607.2|1606.8|1608|1607.6|1608.2|1607.8|1607.2|1606.8|3762
1613379240000|2021-02-15 08:54:00|1607.8|1607.4|1607.6|1607.2|1607.8|1607.4|1607.2|1607|1218
1613379250000|2021-02-15 08:54:10|1607.8|1607.8|1608.4|1607.8|1608.6|1608.2|1607.6|1607.4|7522
1613379260000|2021-02-15 08:54:20|1608.6|1608|1608.2|1607.8|1609|1608.6|1608|1607.8|6539
1613379270000|2021-02-15 08:54:30|1608.4|1608|1608.4|1608|1608.6|1608.2|1608|1607.6|11107
1613379280000|2021-02-15 08:54:40|1608.2|1607.8|1608.2|1607.8|1608.4|1608|1608|1607.6|565
1613379290000|2021-02-15 08:54:50|1608|1608|1607.6|1607.2|1608.2|1608|1607.6|1607.2|7751
1613379300000|2021-02-15 08:55:00|1607.4|1607|1607.8|1607.4|1607.8|1607.6|1607.4|1607|1806
1613379310000|2021-02-15 08:55:10|1607.6|1607.6|1607.4|1607|1607.6|1607.6|1607.4|1607|532
1613379320000|2021-02-15 08:55:20|1607.6|1607.2|1608|1607.4|1608|1607.4|1607.6|1607.2|342
1613379340000|2021-02-15 08:55:40|1608.2|1607.6|1609|1608.6|1609|1608.6|1608.2|1607.6|3176
1613379350000|2021-02-15 08:55:50|1608.8|1608.8|1608.8|1608.4|1608.8|1608.8|1608.8|1608.4|1500
1613379360000|2021-02-15 08:56:00|1609|1608.6|1609|1608.4|1609.4|1609|1608.6|1608.4|1053
1613379370000|2021-02-15 08:56:10|1609.2|1608.6|1609.8|1609.4|1609.8|1609.6|1609|1608.6|3449
1613379380000|2021-02-15 08:56:20|1610|1609.6|1609.8|1609.2|1610|1609.6|1609.6|1609.2|2603
1613379390000|2021-02-15 08:56:30|1609.6|1609.4|1609.8|1609.4|1610|1609.6|1609.6|1609.2|996
1613379400000|2021-02-15 08:56:40|1610|1609.6|1610|1609.6|1610|1609.8|1609.4|1609.2|10082
1613379410000|2021-02-15 08:56:50|1610.2|1609.8|1610.6|1610.2|1610.8|1610.2|1610.2|1609.8|5372
1613379420000|2021-02-15 08:57:00||1610||1610.2||1610.4||1610|0
1613379430000|2021-02-15 08:57:10|1610.4|1610.4|1610|1609.6|1610.4|1610.4|1610|1609.6|2910
1613379440000|2021-02-15 08:57:20|1610.2|1609.8|1610.6|1610.2|1610.6|1610.2|1610.2|1609.6|918
1613379450000|2021-02-15 08:57:30|1610.4|1610|1610.4|1610.2|1610.6|1610.2|1610.2|1610|844
1613379460000|2021-02-15 08:57:40|1610.6|1610.4|1610.4|1610|1610.8|1610.6|1610.4|1610|4012
1613379470000|2021-02-15 08:57:50|1610.2|1609.8|1610.6|1610.2|1610.6|1610.2|1610|1609.8|7539
1613379480000|2021-02-15 08:58:00|1610.4|1610.4|1610.6|1610|1610.8|1610.4|1610.4|1610|788
1613379490000|2021-02-15 08:58:10|1610.4|1609.8|1610|1609.6|1610.4|1609.8|1609.8|1609.6|3275
1613379500000|2021-02-15 08:58:20|1610.2|1610|1610.8|1610.4|1610.8|1610.4|1610.2|1609.8|2189
1613379510000|2021-02-15 08:58:30|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1610|848
1613379520000|2021-02-15 08:58:40|1610.8|1610.4|1611|1610.6|1611|1610.8|1610.8|1610.4|1786
1613379530000|2021-02-15 08:58:50|1610.8|1610.4|1610.2|1609.8|1610.8|1610.4|1609.8|1609.6|791
1613379540000|2021-02-15 08:59:00|1610|1609.6|1610.2|1610|1610.2|1610|1610|1609.6|601
1613379550000|2021-02-15 08:59:10|1610|1609.8|1609.6|1609|1610|1609.8|1609|1608.8|7378
1613379560000|2021-02-15 08:59:20|1609.4|1609.2|1609.4|1609|1609.8|1609.4|1609.2|1609|2092
1613379570000|2021-02-15 08:59:30|1609.6|1609.2|1609.4|1609.2|1609.8|1609.2|1609.2|1609|211
1613379580000|2021-02-15 08:59:40|1609.2|1609|1609.4|1609.2|1609.6|1609.2|1609.2|1609|1852
1613379590000|2021-02-15 08:59:50|1609.6|1609.4|1609.6|1609.2|1609.8|1609.4|1609.4|1609.2|1054
1613379600000|2021-02-15 09:00:00|1609.8|1609.4|1609.8|1609.4|1610|1609.8|1609.6|1609.4|1953
1613379610000|2021-02-15 09:00:10|1609.6|1609.6|1609.8|1609.4|1609.8|1609.6|1609.6|1609.4|2526
1613379620000|2021-02-15 09:00:20|1610|1609.6|1610|1609.6|1610|1609.6|1610|1609.6|0
1613379640000|2021-02-15 09:00:40|1609.8||1610||1610||1609.8||1172
1613379650000|2021-02-15 09:00:50|1609.8|1609.8|1610.8|1610.4|1610.8|1610.4|1609.8|1609.8|8486
1613379660000|2021-02-15 09:01:00|1610.6|1610.6|1611.4|1611|1611.4|1611.2|1610.6|1610.6|3791
1613379670000|2021-02-15 09:01:10|1611.6|1611.2|1611.4|1611.2|1611.8|1611.6|1611.4|1611|7097
1613379680000|2021-02-15 09:01:20|1611.8|1611.6|1612.6|1612.4|1612.6|1612.4|1611.8|1611.6|16847
1613379690000|2021-02-15 09:01:30|1612.8|1612.6|1613.2|1612.8|1613.6|1612.8|1612.6|1612.2|5836
1613379700000|2021-02-15 09:01:40|1613.4|1613|1613.8|1613.4|1614|1613.6|1613.2|1613|4572
1613379710000|2021-02-15 09:01:50|1613.6|1613.8|1614|1613.8|1614|1613.8|1613.6|1613.6|865
1613379720000|2021-02-15 09:02:00|1614.2|1614|1613.2|1612.6|1614.4|1614.2|1613.2|1612.6|23932
1613379730000|2021-02-15 09:02:10|1613.6|1612.8|1611.2|1610.6|1613.8|1613.2|1610.8|1610.4|14156
1613379740000|2021-02-15 09:02:20|1611|1610.8|1611.6|1611.2|1611.8|1611.2|1610.8|1610.8|600
1613379750000|2021-02-15 09:02:30|1611.8|1611.4|1611.6|1611|1611.8|1611.4|1611.2|1611|3241
1613379760000|2021-02-15 09:02:40|1611.8|1611.2|1611.6|1611.4|1612|1611.6|1611.2|1611|2723
1613379770000|2021-02-15 09:02:50|1612|1611.6|1611.4|1611|1612|1611.6|1611.2|1611|1969
1613379780000|2021-02-15 09:03:00|1611.6|1611.2|1611.8|1611.2|1611.8|1611.6|1611.6|1611|1305
1613379790000|2021-02-15 09:03:10|1611.6|1611.4|1611.4|1611|1611.8|1611.4|1611.2|1611|2711
1613379800000|2021-02-15 09:03:20|1611.2|1610.8|1610.8|1610.4|1611.2|1610.8|1610.2|1610|4110
1613379810000|2021-02-15 09:03:30|1610.6|1610.6|1611|1610.6|1611.2|1610.8|1610.6|1610.6|346
1613379820000|2021-02-15 09:03:40|1610.8|1610.4|1610.8|1610.4|1610.8|1610.4|1610.4|1610.2|2677
1613379830000|2021-02-15 09:03:50|1611|1610.6|1610.2|1609.8|1611|1610.8|1610.2|1609.8|9442
1613379840000|2021-02-15 09:04:00|1610.4|1610|1610.2|1609.8|1610.6|1610.2|1610.2|1609.8|233
1613379850000|2021-02-15 09:04:10|1610.4|1609.6|1609.4|1609.2|1610.4|1609.6|1609.2|1609|4142
1613379860000|2021-02-15 09:04:20|1609.6|1609.4|1609.2|1608.4|1609.6|1609.4|1608.6|1608.4|6091
1613379870000|2021-02-15 09:04:30|1609|1608.6|1609.8|1609.2|1609.8|1609.2|1609|1608.6|934
1613379880000|2021-02-15 09:04:40|1610|1609.4|1610.4|1610|1610.4|1610|1610|1609.4|4821
1613379890000|2021-02-15 09:04:50|1610.2|1609.8|1610.4|1610|1610.4|1610.2|1610|1609.8|834
1613379900000|2021-02-15 09:05:00|1610.6|1610.2|1611.4|1611|1611.4|1611.2|1610.6|1610.2|3178
1613379910000|2021-02-15 09:05:10|1611.6|1611.2|1611.6|1611.4|1611.8|1611.4|1611.6|1611.2|932
1613379920000|2021-02-15 09:05:20|1611.4|1611.2|1611.4|1611.2|1611.6|1611.2|1611.2|1611|3107
1613379930000|2021-02-15 09:05:30||1611||1611.2||1611.2||1610.8|200
1613379940000|2021-02-15 09:05:40|1611.6|1611.4|1612.4|1612|1612.6|1612.2|1611.6|1611.4|3676
1613379950000|2021-02-15 09:05:50||1611.8||1611.8||1612||1611.8|0
1613379960000|2021-02-15 09:06:00|1612.2|1611.6|1612.2|1611.6|1612.2|1612|1611.4|1611.2|2989
1613379970000|2021-02-15 09:06:10|1612|1611.4|1612.8|1612.2|1612.8|1612.2|1612|1611.4|1014
1613379980000|2021-02-15 09:06:20|1612.6|1612.4|1613.4|1612.8|1613.4|1612.8|1612.4|1612.4|6438
1613379990000|2021-02-15 09:06:30|1613.6|1613|1614|1613.6|1614.2|1613.8|1613.6|1613|1102
1613380000000|2021-02-15 09:06:40|1614.2|1613.8|1614.4|1614|1614.6|1614.2|1614.2|1613.8|6264
1613380010000|2021-02-15 09:06:50|1614.6|1614.2|1614.4|1613.8|1614.6|1614.2|1614.2|1613.8|3537
1613380020000|2021-02-15 09:07:00|1614.6|1614|1614.6|1614.2|1614.6|1614.2|1614.4|1614|217
1613380030000|2021-02-15 09:07:10|1614.4|1614.4|1614|1613.6|1614.4|1614.4|1614|1613.6|3381
1613380040000|2021-02-15 09:07:20|1613.8|1613.4|1613.6|1613.4|1613.8|1613.4|1613.6|1613.4|379
1613380050000|2021-02-15 09:07:30|1613.8|1613.2|1614.6|1614|1614.6|1614|1613.8|1613.2|3026
1613380060000|2021-02-15 09:07:40|1614.4|1614.2|1614.8|1614.4|1614.8|1614.4|1614.4|1614.2|218
1613380070000|2021-02-15 09:07:50|1614.6|1614.2|1612.8|1612.4|1614.8|1614.2|1612.6|1612.4|9941
1613380080000|2021-02-15 09:08:00|1613|1612.2|1612.6|1612|1613|1612.2|1612.2|1611.8|4885
1613380090000|2021-02-15 09:08:10|1612.8|1612.2|1613.4|1613|1613.4|1613|1612.8|1612.2|275
1613380100000|2021-02-15 09:08:20|1613.6|1613.2|1613.2|1612.6|1613.6|1613.2|1612.8|1612.6|1705
1613380110000|2021-02-15 09:08:30|1613|1612.4|1613.2|1612.8|1613.6|1613|1612.6|1612|15425
1613380120000|2021-02-15 09:08:40|1613.4|1613|1613.6|1613.2|1614|1613.6|1613.4|1613|904
1613380130000|2021-02-15 09:08:50|1613.4|1613|1613.2|1612.8|1613.4|1613|1613.2|1612.8|725
1613380140000|2021-02-15 09:09:00|1613|1612.6|1613.4|1613|1613.4|1613|1613|1612.6|1067
1613380150000|2021-02-15 09:09:10|1613.6|1613.4|1612.8|1612.6|1613.6|1613.4|1612.8|1612.4|2623
1613380160000|2021-02-15 09:09:20|1612.6|1612.4|1612.6|1612.2|1612.6|1612.4|1612.6|1612.2|228
1613380170000|2021-02-15 09:09:30|1612.8|1612.4|1612.8|1612.2|1613.2|1612.6|1612.8|1612.2|1170
1613380180000|2021-02-15 09:09:40|1613|1612.4|1613|1612.6|1613|1612.6|1613|1612.4|632
1613380190000|2021-02-15 09:09:50|1613.2|1612.8|1613.6|1613.2|1613.6|1613.2|1613.2|1612.8|1548
1613380200000|2021-02-15 09:10:00|1613.8|1613|1614|1613.4|1614|1613.6|1613.2|1613|8718
1613380210000|2021-02-15 09:10:10|1614.2|1613.6|1614.4|1613.8|1614.4|1613.8|1614.2|1613.6|1509
1613380220000|2021-02-15 09:10:20|1614.2|1614|1614.6|1614|1614.6|1614.4|1614|1613.8|1950
1613380230000|2021-02-15 09:10:30|1614.4|1613.8|1614|1613.8|1614.4|1613.8|1614|1613.8|1778
1613380240000|2021-02-15 09:10:40|1613.8|1613.6|1613.4|1613|1614|1613.6|1613|1612.6|7116
1613380250000|2021-02-15 09:10:50|1613|1612.8|1613|1612.6|1613|1613|1613|1612.6|282
1613380260000|2021-02-15 09:11:00|1612.8|1612.4|1612.8|1612.4|1613|1612.6|1612.8|1612.4|115
1613380270000|2021-02-15 09:11:10|1612.6|1612.2|1613|1612.8|1613|1612.8|1612.6|1612.2|1224
1613380280000|2021-02-15 09:11:20|1613.2|1613|1613.4|1613|1613.4|1613|1613|1613|5595
1613380290000|2021-02-15 09:11:30|1613.6|1613.2|1613.6|1613.4|1614|1613.6|1613.6|1613.2|462
1613380300000|2021-02-15 09:11:40|1613.8|1613.6|1614|1613.6|1614|1613.8|1613.8|1613.6|834
1613380310000|2021-02-15 09:11:50|1613.8|1613.8|1613.8|1613.6|1613.8|1613.8|1613.8|1613.6|214
1613380320000|2021-02-15 09:12:00|1614|1613.4|1613.6|1613.4|1614|1613.4|1613.6|1613.4|2854
1613380330000|2021-02-15 09:12:10|1613.8|1613.2|1614|1613.4|1614|1613.4|1613.4|1613.2|3628
1613380340000|2021-02-15 09:12:20|1614.2|1613.6|1614.4|1614|1614.6|1614|1614.2|1613.6|2920
1613380350000|2021-02-15 09:12:30|1614.6||1614.6||1614.6||1614.6||0
1613380360000|2021-02-15 09:12:40|1614.4|1613.8|1614.8|1614.4|1614.8|1614.4|1614|1613.8|2120
1613380370000|2021-02-15 09:12:50|1614.6|1614.6|1614.6|1614.2|1615|1614.8|1614.4|1614.2|3862
1613380380000|2021-02-15 09:13:00|1614.4||1614.6||1614.6||1614.4||519
1613380390000|2021-02-15 09:13:10|1614.8|1614.4|1615.6|1615.2|1615.8|1615.2|1614.8|1614.4|22284
1613380400000|2021-02-15 09:13:20|1615.8|1615.4|1615.8|1615.6|1616|1615.8|1615.6|1615.2|7280
1613380410000|2021-02-15 09:13:30|1616|1615.8|1616|1615.8|1616.2|1615.8|1615.8|1615.8|35898
1613380420000|2021-02-15 09:13:40|1616.2|1616|1617|1616.6|1617|1616.8|1616.2|1616|1020
1613380430000|2021-02-15 09:13:50|1617.2|1616.8|1617.2|1617|1617.2|1617|1617|1616.8|3801
1613380440000|2021-02-15 09:14:00|1617.4|1617.2|1617.6|1617.2|1617.8|1617.4|1617.4|1617.2|1940
1613380450000|2021-02-15 09:14:10|1617.8|1617.4|1617.8|1617.2|1618|1617.6|1617.4|1617.2|3591
1613380460000|2021-02-15 09:14:20|1617.6|1616.8|1617|1616.4|1617.6|1617.2|1616.8|1616.4|12182
1613380470000|2021-02-15 09:14:30|1616.6|1616.6|1616.6|1616.2|1616.6|1616.6|1616.4|1616|4585
1613380480000|2021-02-15 09:14:40|1616.8|1616.4|1616.8|1616.2|1616.8|1616.4|1616.6|1616.2|450
1613380490000|2021-02-15 09:14:50|1616.6|1616|1616|1615.8|1616.6|1616|1616|1615.6|4051
1613380500000|2021-02-15 09:15:00|1615.8|1615.6|1615.8|1615.4|1616|1615.6|1615|1614.8|1179
1613380510000|2021-02-15 09:15:10|1616|1615.6|1616.8|1616|1616.8|1616.4|1616|1615.6|907
1613380520000|2021-02-15 09:15:20|1616.6|1615.8|1617.6|1617.2|1617.6|1617.2|1616.4|1615.8|4960
1613380530000|2021-02-15 09:15:30|1617.4|1617|1617.2|1616.8|1617.6|1617.4|1617|1616.6|5396
1613380540000|2021-02-15 09:15:40|1617|1617|1618|1617.8|1618|1617.8|1617|1617|4116
1613380550000|2021-02-15 09:15:50|1618.2|1618|1617.6|1617.4|1618.4|1618|1617.6|1617.4|3218
1613380560000|2021-02-15 09:16:00|1617.8|1617.6|1618.8|1618.4|1619|1618.6|1617.8|1617.4|6419
1613380570000|2021-02-15 09:16:10|1619|1618.8|1619.4|1618.8|1619.4|1619|1619|1618.6|4838
1613380580000|2021-02-15 09:16:20|1619.2|1619|1619.2|1618.6|1619.2|1619|1619|1618.6|1558
1613380590000|2021-02-15 09:16:30|1619|1618.8|1619|1618.6|1619|1619|1619|1618.6|1961
1613380610000|2021-02-15 09:16:50|1618.6|1618.4|1619|1618.6|1619|1618.6|1618.6|1618.2|2514
1613380620000|2021-02-15 09:17:00|1618.8|1618.8|1619|1618.4|1619|1618.8|1618.6|1618.4|2695
1613380630000|2021-02-15 09:17:10|1618.8|1618.6|1620|1619.8|1620|1619.8|1618.8|1618.4|36406
1613380640000|2021-02-15 09:17:20|1619.8|1619.6|1619.8|1619.4|1619.8|1619.8|1619.6|1619.2|3578
1613380650000|2021-02-15 09:17:30|1620|1619.6|1620|1619.8|1621|1620.4|1619.8|1619.4|123317
1613380660000|2021-02-15 09:17:40|1620.2|1620|1620.2|1619.8|1620.2|1620|1620.2|1619.8|2578
1613380670000|2021-02-15 09:17:50|1620|1619.6|1619.6|1619.2|1620|1619.6|1619.2|1619|6903
1613380680000|2021-02-15 09:18:00|1619.4|1619|1619.4|1619|1619.4|1619|1619.2|1619|2937
1613380690000|2021-02-15 09:18:10|1619.6|1619.2|1619.6|1619|1619.6|1619.2|1619.6|1619|685
1613380700000|2021-02-15 09:18:20|1619.4|1619.2|1618.6|1618.2|1619.4|1619.2|1618.4|1618|4096
1613380710000|2021-02-15 09:18:30|1618.4|1618|1617.8|1617.4|1618.4|1618|1617.8|1617.2|433
1613380720000|2021-02-15 09:18:40|1618|1617.6|1617.6|1617.2|1618.2|1617.8|1617.6|1617.2|12983
1613380730000|2021-02-15 09:18:50|1617.4|1617|1617.2|1616.8|1618|1617.4|1617|1616.8|8081
1613380740000|2021-02-15 09:19:00|1617.4|1617|1618.6|1618.2|1618.6|1618.2|1617.4|1617|5008
1613380750000|2021-02-15 09:19:10|1618.8|1618.4|1618.8|1618.6|1619|1618.6|1618.8|1618.4|212
1613380760000|2021-02-15 09:19:20|1618.6|1618.4|1619.4|1619|1619.4|1619.2|1618.6|1618.4|3596
1613380770000|2021-02-15 09:19:30|1619.2|1619.2|1619.2|1618.8|1619.2|1619.2|1619|1618.8|5592
1613380780000|2021-02-15 09:19:40|1619|1619|1619|1618.8|1619.2|1619|1619|1618.8|500
1613380790000|2021-02-15 09:19:50|1619.2|1619|1619.8|1619.2|1619.8|1619.4|1619|1618.6|7370
1613380800000|2021-02-15 09:20:00|1619.6|1619|1619.6|1619.2|1619.6|1619.2|1619.2|1619|4282
1613380810000|2021-02-15 09:20:10|1619.4|1619|1619.8|1619.4|1620|1619.8|1619.4|1619|11070
1613380820000|2021-02-15 09:20:20|1619.6|1619.6|1619.8|1619.4|1619.8|1619.6|1619.6|1619.4|1423
1613380830000|2021-02-15 09:20:30|1620|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.6|8452
1613380840000|2021-02-15 09:20:40|1619.8|1619.4|1619.8|1619.4|1620|1619.6|1619.6|1619.4|3590
1613380850000|2021-02-15 09:20:50|1619.6|1619.2|1619.8|1619.2|1619.8|1619.2|1619.2|1619|5471
1613380860000|2021-02-15 09:21:00|1619.6|1619.4|1619.6|1619.2|1619.6|1619.4|1619.4|1619.2|450
1613380870000|2021-02-15 09:21:10|1619.8|1619.6|1620.2|1620|1620.2|1620|1619.8|1619.2|13341
1613380880000|2021-02-15 09:21:20|1620|1619.8|1619.8|1619.4|1620|1619.8|1619.8|1619.4|3234
1613380890000|2021-02-15 09:21:30|1620|1619.6|1619.6|1619.4|1620|1619.6|1619.6|1619.4|638
1613380900000|2021-02-15 09:21:40|1619.4|1619.2|1619.2|1619|1619.4|1619.2|1619.2|1619|4013
1613380910000|2021-02-15 09:21:50|1619|1618.8|1619|1618.8|1619.2|1619|1619|1618.6|2689
1613380930000|2021-02-15 09:22:10|1618.8|1618.6|1619|1618.6|1619|1618.8|1618.6|1618.4|8853
1613380950000|2021-02-15 09:22:30|1619.2|1618.8|1619.8|1619.6|1619.8|1619.6|1619.2|1618.8|2215
1613380960000|2021-02-15 09:22:40|1619.6|1619.4|1620|1619.6|1620.2|1620|1619.6|1619.4|7264
1613380970000|2021-02-15 09:22:50|1619.8||1619.8||1619.8||1619.8||250
1613380980000|2021-02-15 09:23:00|1620|1619.8|1620.8|1620.6|1620.8|1620.6|1620|1619.8|4669
1613380990000|2021-02-15 09:23:10|1620.6|1620.4|1620.2|1620|1621|1620.6|1620.2|1620|13829
1613381000000|2021-02-15 09:23:20|1620|1619.6|1620.6|1620.2|1620.8|1620.4|1620|1619.6|16634
1613381010000|2021-02-15 09:23:30|1620.8|1620.4|1620.8|1620.4|1621.4|1621|1620.6|1620.2|19854
1613381020000|2021-02-15 09:23:40|1620.6|1620.2|1620.6|1620.2|1620.6|1620.2|1620.6|1620.2|636
1613381030000|2021-02-15 09:23:50|1620.4|1620|1620|1619.8|1620.4|1620|1619.8|1619.6|13449
1613381040000|2021-02-15 09:24:00|1620.2|1619.6|1620.6|1620.2|1620.6|1620.4|1620|1619.6|4585
1613381050000|2021-02-15 09:24:10|1620.4|1620|1621|1620.8|1621|1620.8|1620.4|1620|12362
1613381060000|2021-02-15 09:24:20|1620.8|1620.6|1620.6|1620.2|1620.8|1620.6|1620.4|1620|5900
1613381070000|2021-02-15 09:24:30|1620.4|1620|1619.4|1619|1620.4|1620.2|1619.2|1619|8201
1613381080000|2021-02-15 09:24:40|1619.2|1618.8|1618.8|1618.6|1619.2|1618.8|1618.8|1618.6|3241
1613381090000|2021-02-15 09:24:50|1618.6|1618.4|1619.2|1618.4|1619.2|1618.6|1618.6|1618.4|2239
1613381100000|2021-02-15 09:25:00|1619.4|1618.6|1619.6|1619.4|1619.8|1619.4|1619.4|1618.6|3828
1613381110000|2021-02-15 09:25:10|1619.8|1619.6|1619.8|1619.6|1620|1619.6|1619.8|1619.6|217
1613381120000|2021-02-15 09:25:20|||||||||170
1613381130000|2021-02-15 09:25:30|1620|1619.4|1620|1619.6|1620|1619.8|1620|1619.4|3335
1613381140000|2021-02-15 09:25:40|1619.8||1619.8||1620||1619.8||0
1613381150000|2021-02-15 09:25:50|1620|1619.8|1620.6|1620.2|1620.6|1620.4|1620|1619.8|10097
1613381160000|2021-02-15 09:26:00|1620.4|1620|1619.4|1619|1620.4|1620|1619.2|1619|11680
1613381170000|2021-02-15 09:26:10|1619.6|1619.2|1620|1619.6|1620|1619.6|1619.6|1619.2|0
1613381180000|2021-02-15 09:26:20|1620.2|1619.8|1619.8|1619.6|1620.2|1619.8|1619.8|1619.6|0
1613381190000|2021-02-15 09:26:30|1620||1619.8||1620||1619.8||300
1613381200000|2021-02-15 09:26:40|1620|1619.8|1619.8|1619.6|1620|1619.8|1619.8|1619.6|1193
1613381210000|2021-02-15 09:26:50|1620|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|140
1613381220000|2021-02-15 09:27:00||1619.8||1619.6||1619.8||1619.6|470
1613381230000|2021-02-15 09:27:10|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.8|1619.4|3547
1613381250000|2021-02-15 09:27:30|1619.6|1619.4|1619.4|1619|1619.6|1619.4|1619.2|1619|3317
1613381260000|2021-02-15 09:27:40|1619.2|1618.8|1618.6|1618.2|1619.2|1618.8|1618.4|1618.2|3599
1613381270000|2021-02-15 09:27:50|1618.8|1618.4|1619.4|1619.2|1619.4|1619.2|1618.8|1618.4|15556
1613381280000|2021-02-15 09:28:00|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.2|1091
1613381290000|2021-02-15 09:28:10|1619.6|1619.2|1619.6|1619.2|1619.6|1619.4|1619.4|1619.2|1330
1613381300000|2021-02-15 09:28:20|1619.4||1619.4||1619.4||1619.4||619
1613381310000|2021-02-15 09:28:30|1619.2|1619|1618.2|1618|1619.2|1619|1618.2|1618|4873
1613381320000|2021-02-15 09:28:40|1618.4||1618.2||1618.4||1618.2||1575
1613381330000|2021-02-15 09:28:50|1618|1617.8|1618|1617.6|1618|1617.8|1618|1617.6|1112
1613381340000|2021-02-15 09:29:00|1618.2|1617.8|1618|1617.6|1618.2|1618|1618|1617.6|1801
1613381350000|2021-02-15 09:29:10|1618.2|1617.8|1618.6|1618.2|1619.2|1618.8|1618|1617.8|10993
1613381360000|2021-02-15 09:29:20|1618.4|1618|1618.2|1617.8|1618.4|1618|1618|1617.8|3150
1613381380000|2021-02-15 09:29:40|1618.4|1618|1618.2|1617.8|1618.4|1618.2|1617.8|1617.6|1854
1613381390000|2021-02-15 09:29:50|1618||1618.2||1618.2||1618||0
1613381400000|2021-02-15 09:30:00|1618|1618|1618.2|1617.6|1618.4|1618.2|1618|1617.6|2359
1613381410000|2021-02-15 09:30:10|1618|1617.8|1617.6|1617.2|1618|1617.8|1617.4|1617|3320
1613381420000|2021-02-15 09:30:20|1617.8|1617|1617.4|1617|1617.8|1617.2|1617.2|1617|527
1613381430000|2021-02-15 09:30:30|1617.2|1616.8|1616.4|1615.8|1617.2|1616.8|1616.4|1615.8|2752
1613381440000|2021-02-15 09:30:40|1616.2|1615.6|1616|1615.6|1616.2|1615.6|1616|1615.4|0
1613381450000|2021-02-15 09:30:50|1616.2|1615.8|1616.6|1616.2|1616.6|1616.2|1616.2|1615.8|3115
1613381460000|2021-02-15 09:31:00|1616.8|1616.4|1617.6|1617.2|1617.8|1617.4|1616.8|1616.4|5415
1613381470000|2021-02-15 09:31:10|1617.4|1617|1617.8|1617.4|1617.8|1617.4|1617.2|1617|2542
1613381480000|2021-02-15 09:31:20|1618|1617.6|1618.6|1618.2|1618.6|1618.4|1618|1617.6|2141
1613381490000|2021-02-15 09:31:30|1618.8||1618.6||1618.8||1618.6||0
1613381510000|2021-02-15 09:31:50|1618.4||1618.4||1618.6||1618.4||560
1613381520000|2021-02-15 09:32:00|1618.2|1618|1619|1618.6|1619|1618.6|1618|1617.8|11611
1613381530000|2021-02-15 09:32:10|1619.2|1618.8|1619.2|1618.8|1619.2|1619|1619|1618.8|6836
1613381540000|2021-02-15 09:32:20|1619|1618.6|1619.2|1618.6|1619.2|1618.6|1619|1618.6|831
1613381550000|2021-02-15 09:32:30|1619.4|1618.8|1619.2|1618.8|1619.4|1619|1619|1618.8|1956
1613381560000|2021-02-15 09:32:40||1619||1618.8||1619||1618.8|673
1613381570000|2021-02-15 09:32:50|1619.4|1619|1619.2|1618.8|1619.6|1619.2|1619|1618.8|9855
1613381580000|2021-02-15 09:33:00|1619|1618.6|1619.4|1619|1619.6|1619|1619|1618.6|4724
1613381600000|2021-02-15 09:33:20|||||||||165
1613381610000|2021-02-15 09:33:30|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|217
1613381620000|2021-02-15 09:33:40|1619.8|1619.4|1620.4|1620.2|1620.4|1620.2|1619.6|1619.2|17290
1613381630000|2021-02-15 09:33:50|1620.6|1620.4|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|2276
1613381640000|2021-02-15 09:34:00|1620.8|1620.4|1620.6|1620.2|1620.8|1620.6|1620.6|1620.2|4080
1613381650000|2021-02-15 09:34:10|1620.8|1620.4|1621.2|1620.8|1621.2|1621|1620.8|1620.4|38306
1613381660000|2021-02-15 09:34:20|1621|1620.6|1621|1620.6|1621|1620.8|1620.6|1620.4|8686
1613381670000|2021-02-15 09:34:30|1621.2|1620.8|1620.6|1620.4|1621.2|1620.8|1620.6|1620.4|1881
1613381680000|2021-02-15 09:34:40|1620.8|1620.6|1621|1620.6|1621|1620.6|1620.6|1620.4|5229
1613381690000|2021-02-15 09:34:50|1620.8|1620.4|1620.6|1620.2|1620.8|1620.4|1620.4|1620.2|5408
1613381700000|2021-02-15 09:35:00||1620||1620.4||1620.4||1620|648
1613381710000|2021-02-15 09:35:10|1620.8|1620.6|1621.2|1620.8|1621.2|1621|1620.8|1620.4|887
1613381720000|2021-02-15 09:35:20|1621.4|1621|1621.8|1621.4|1622|1621.8|1621.4|1621|13442
1613381730000|2021-02-15 09:35:30|1621.6||1621.6||1621.6||1621.6||500
1613381740000|2021-02-15 09:35:40|1621.8|1621.2|1621.4|1621.2|1621.8|1621.6|1621.4|1621.2|1984
1613381750000|2021-02-15 09:35:50|1621.6|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.4|316
1613381760000|2021-02-15 09:36:00|1622|1621.6|1622.2|1622|1622.4|1622.2|1621.8|1621.6|14066
1613381770000|2021-02-15 09:36:10|1622|1621.8|1621.8|1621.4|1622.2|1621.8|1621.6|1621.2|4925
1613381780000|2021-02-15 09:36:20|1621.6|1621.6|1621.6|1621.2|1621.6|1621.6|1621.6|1621.2|1731
1613381790000|2021-02-15 09:36:30|1621.4|1621.4|1621.6|1621.2|1621.6|1621.4|1621.2|1621|4649
1613381800000|2021-02-15 09:36:40|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.2|1147
1613381810000|2021-02-15 09:36:50|1621.6|1621.2|1621.4|1621.2|1621.6|1621.2|1621.4|1621|1855
1613381820000|2021-02-15 09:37:00|1621.6|1621.4|1622|1621.6|1622|1621.8|1621.6|1621.4|1640
1613381830000|2021-02-15 09:37:10|1621.8|1621.4|1621.8|1621.2|1621.8|1621.4|1621.8|1621.2|2075
1613381840000|2021-02-15 09:37:20|1621.6|1621|1621|1620.8|1621.6|1621|1621|1620.8|9536
1613381850000|2021-02-15 09:37:30|1620.8|1620.6|1621|1620.8|1621.2|1620.8|1620.8|1620.6|2166
1613381860000|2021-02-15 09:37:40||1620.6||1620.6||1620.8||1620.6|0
1613381870000|2021-02-15 09:37:50|1621.2|1620.8|1621.8|1621.2|1621.8|1621.4|1621.2|1620.8|891
1613381880000|2021-02-15 09:38:00|1621.6||1621.6||1621.6||1621.6||205
1613381890000|2021-02-15 09:38:10|1621.4|1621|1621|1620.6|1621.4|1621|1621|1620.6|6273
1613381900000|2021-02-15 09:38:20|1621.2|1620.8|1621.2|1620.8|1621.4|1621|1621.2|1620.8|99
1613381910000|2021-02-15 09:38:30||1621||1621||1621||1621|568
1613381920000|2021-02-15 09:38:40|1621|1620.8|1621|1620.6|1621|1620.8|1620.8|1620.4|2951
1613381930000|2021-02-15 09:38:50|1620.8|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|1981
1613381940000|2021-02-15 09:39:00|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|650
1613381950000|2021-02-15 09:39:10|1621|1620.6|1621.4|1621|1621.4|1621|1621|1620.6|5994
1613381960000|2021-02-15 09:39:20||1621.2||1621.2||1621.2||1621.2|0
1613381970000|2021-02-15 09:39:30|1621.6|1621.4|1621.8|1621.4|1622|1621.4|1621.6|1621.2|461
1613381990000|2021-02-15 09:39:50|1622|1621.6|1621.8|1621.6|1622.2|1622|1621.8|1621.6|13299
1613382000000|2021-02-15 09:40:00|1622|1622|1623|1622.6|1623.2|1622.8|1622|1622|18151
1613382010000|2021-02-15 09:40:10|1622.8|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|1298
1613382020000|2021-02-15 09:40:20|1622.6|1622.4|1622.4|1621.8|1622.6|1622.4|1622.2|1621.8|2618
1613382030000|2021-02-15 09:40:30|1622.6|1622|1622.6|1622.2|1622.6|1622.4|1622.2|1622|8592
1613382040000|2021-02-15 09:40:40|1622.4|1622|1622.2|1621.8|1622.4|1622|1622.2|1621.8|0
1613382050000|2021-02-15 09:40:50|1622|1621.6|1621.6|1621.2|1622|1621.8|1621.6|1621.2|6015
1613382060000|2021-02-15 09:41:00|1621.4||1621.6||1621.6||1621.4||25
1613382070000|2021-02-15 09:41:10|1621.8|1621.4|1621.8|1621.2|1621.8|1621.4|1621.8|1621.2|662
1613382080000|2021-02-15 09:41:20|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.2|1255
1613382090000|2021-02-15 09:41:30|1621.6|1621.2|1620.8|1620.2|1621.6|1621.2|1620.2|1620|5098
1613382100000|2021-02-15 09:41:40|1621|1620.4|1621|1620.6|1621.6|1621.2|1621|1620.4|10123
1613382110000|2021-02-15 09:41:50|1620.8|1620.4|1621|1620.4|1621|1620.6|1620.8|1620.2|20
1613382120000|2021-02-15 09:42:00|1621.2|1620.6|1621.2|1621|1621.4|1621|1621.2|1620.6|18
1613382130000|2021-02-15 09:42:10|1621.4|1621.2|1621.8|1621.4|1622|1621.4|1621.4|1621.2|536
1613382160000|2021-02-15 09:42:40|1621.6|1621.2|1621.8|1621.4|1621.8|1621.4|1621.4|1621.2|3604
1613382170000|2021-02-15 09:42:50|1621.4|1621.2|1621.8|1621.6|1621.8|1621.6|1621.4|1621.2|3750
1613382180000|2021-02-15 09:43:00|1622|1621.4|1621.8|1621.6|1622|1621.6|1621.8|1621.4|2088
1613382190000|2021-02-15 09:43:10|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|1381
1613382200000|2021-02-15 09:43:20|1621.6|1621.4|1620.6|1620.2|1621.6|1621.4|1620.6|1620.2|1271
1613382210000|2021-02-15 09:43:30|1620.8|1620.4|1620.6|1620.2|1620.8|1620.6|1620.4|1620.2|1445
1613382220000|2021-02-15 09:43:40|1620.8|1620.4|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|3849
1613382230000|2021-02-15 09:43:50|1621|1620.6|1621.4|1621|1621.4|1621|1621|1620.4|14323
1613382240000|2021-02-15 09:44:00|1621.2|1620.8|1621|1620.6|1621.4|1621|1621|1620.6|2181
1613382250000|2021-02-15 09:44:10|1621.2|1620.8|1620.6|1620.2|1621.2|1620.8|1620.6|1620.2|1017
1613382260000|2021-02-15 09:44:20|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|1100
1613382270000|2021-02-15 09:44:30||1620.4||1620.8||1620.8||1620.4|0
1613382280000|2021-02-15 09:44:40|1621.2|1621|1621|1620.8|1621.4|1621|1621|1620.8|1051
1613382290000|2021-02-15 09:44:50|1621.2|1621|1621.2|1620.8|1621.2|1621|1620.8|1620.6|3756
1613382300000|2021-02-15 09:45:00|1621.4|1621|1622|1621.6|1622|1621.6|1621|1620.8|4896
1613382310000|2021-02-15 09:45:10|1621.8|1621.4|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|5125
1613382320000|2021-02-15 09:45:20|1621.4|1621.2|1621.4|1621|1621.6|1621.4|1621.2|1620.8|3004
1613382330000|2021-02-15 09:45:30|1621.2|1620.8|1621|1620.8|1621.4|1621.2|1621|1620.8|1443
1613382340000|2021-02-15 09:45:40|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.6|1620.4|1529
1613382350000|2021-02-15 09:45:50|1621.2|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.6|3031
1613382360000|2021-02-15 09:46:00|1621|1620.6|1621|1620.6|1621|1620.8|1621|1620.6|652
1613382370000|2021-02-15 09:46:10|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.4|1620.2|4226
1613382380000|2021-02-15 09:46:20|1620.6|1620.2|1620.8|1620.4|1620.8|1620.4|1619.8|1619.6|9792
1613382390000|2021-02-15 09:46:30|1621|1620.6|1621|1620.8|1621|1620.8|1620.8|1620.6|1217
1613382400000|2021-02-15 09:46:40|1621.2|1621|1621.2|1621|1621.6|1621.2|1621.2|1621|4500
1613382410000|2021-02-15 09:46:50|1621.4|1620.8|1621.2|1620.8|1621.4|1621|1621|1620.8|2678
1613382420000|2021-02-15 09:47:00|1621|1620.6|1621.2|1621|1621.2|1621|1620.8|1620.6|2148
1613382430000|2021-02-15 09:47:10||1620.8||1620.8||1620.8||1620.8|201
1613382440000|2021-02-15 09:47:20|1621|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.6|170
1613382460000|2021-02-15 09:47:40|1621.2|1620.8|1621|1620.8|1621.2|1621|1621|1620.8|3260
1613382470000|2021-02-15 09:47:50|||||||||1000
1613382480000|2021-02-15 09:48:00|1620.8|1620.6|1621.2|1621|1621.2|1621|1620.8|1620.4|4214
1613382500000|2021-02-15 09:48:20|1621.4|1621.2|1621.2|1620.8|1621.6|1621.2|1621|1620.8|3953
1613382510000|2021-02-15 09:48:30|1621|1620.6|1620.6|1620.2|1621|1620.6|1620.6|1620.2|1185
1613382520000|2021-02-15 09:48:40|1620.4|1620|1620|1619.4|1620.4|1620|1619.4|1619|6985
1613382530000|2021-02-15 09:48:50|1619.8|1619.6|1620|1619.6|1620|1619.6|1619.8|1619.6|2500
1613382540000|2021-02-15 09:49:00|1619.8|1619.8|1620.4|1620|1620.4|1620|1619.8|1619.8|223
1613382550000|2021-02-15 09:49:10|1620.6|1620.2|1620.6|1620.2|1620.6|1620.4|1620.6|1620.2|2317
1613382560000|2021-02-15 09:49:20||1620.4||1620.4||1620.4||1620.4|0
1613382570000|2021-02-15 09:49:30|1620.4|1620.2|1620.8|1620.6|1620.8|1620.6|1620.4|1620.2|4313
1613382580000|2021-02-15 09:49:40|1620.6|1620.4|1620.8|1620.2|1620.8|1620.4|1620.4|1620.2|1002
1613382600000|2021-02-15 09:50:00|1620.6|1620.4|1620|1619.6|1620.6|1620.4|1620|1619.6|4781
1613382610000|2021-02-15 09:50:10|1620.2|1619.8|1620.2|1619.8|1620.2|1620|1620|1619.8|600
1613382620000|2021-02-15 09:50:20|1620.4|1620|1620.6|1620.2|1620.6|1620.2|1620.4|1620|1394
1613382630000|2021-02-15 09:50:30|1620.4|1620.4|1620.8|1620.4|1620.8|1620.4|1620.4|1620.4|2090
1613382640000|2021-02-15 09:50:40|1620.6|1620.2|1621|1620.6|1621|1620.6|1620.6|1620.2|2252
1613382650000|2021-02-15 09:50:50|1620.8|1621|1621.4|1621|1621.6|1621.2|1620.8|1621|7291
1613382660000|2021-02-15 09:51:00|1621.6|1621.2|1622|1621.4|1622|1621.6|1621.6|1621|7115
1613382670000|2021-02-15 09:51:10|1622.2|1621.6|1622.2|1621.8|1622.2|1621.8|1622.2|1621.6|5585
1613382680000|2021-02-15 09:51:20|1622|1621.6|1621.2|1621|1622|1621.6|1621.2|1621|7707
1613382690000|2021-02-15 09:51:30|1621|1620.8|1621.6|1621.2|1621.6|1621.2|1621|1620.8|735
1613382700000|2021-02-15 09:51:40|1621.4|1621|1621.2|1620.8|1621.4|1621|1621.2|1620.8|116
1613382710000|2021-02-15 09:51:50|1621|1620.6|1620.6|1620.4|1621|1620.6|1620.6|1620.4|3436
1613382720000|2021-02-15 09:52:00|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|665
1613382730000|2021-02-15 09:52:10|1620.6|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620|2250
1613382740000|2021-02-15 09:52:20|1620.2|1620|1620.8|1620.4|1620.8|1620.4|1620.2|1620|0
1613382750000|2021-02-15 09:52:30|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.2|1620|216
1613382760000|2021-02-15 09:52:40|1620.2|1619.8|1620.8|1620.2|1620.8|1620.2|1620|1619.8|2269
1613382770000|2021-02-15 09:52:50|1620.6|1620.4|1620.2|1620|1620.6|1620.4|1620.2|1620|1000
1613382780000|2021-02-15 09:53:00|1620.4|1620.2|1621|1620.8|1621|1620.8|1620.2|1620|7386
1613382790000|2021-02-15 09:53:10|1621.4|1621|1620.8|1620.4|1621.4|1621.2|1620.8|1620.4|8740
1613382810000|2021-02-15 09:53:30|1620.6|1619.8|1620.4|1619.8|1620.6|1620|1620|1619.8|10753
1613382820000|2021-02-15 09:53:40|1620.6|1620.4|1621.2|1620.8|1621.2|1621|1620.6|1620.4|7164
1613382830000|2021-02-15 09:53:50|1621|1621|1621.2|1620.8|1621.2|1621|1621|1620.8|600
1613382840000|2021-02-15 09:54:00|1621|1620.6|1620.4|1620|1621|1620.6|1620.4|1620|11986
1613382850000|2021-02-15 09:54:10|1620.6||1620.6||1620.6||1620.4||0
1613382860000|2021-02-15 09:54:20|1620.8|1620.2|1620.8|1620.4|1620.8|1620.4|1620.8|1620.2|0
1613382870000|2021-02-15 09:54:30|1621|1620.6|1620.8|1620.4|1621|1620.6|1620.8|1620.4|1135
1613382880000|2021-02-15 09:54:40|1621|1620.6|1621|1620.4|1621|1620.6|1621|1620.4|830
1613382890000|2021-02-15 09:54:50||1620.6||1620.6||1620.6||1620.6|0
1613382900000|2021-02-15 09:55:00|1621.2|1620.8|1621.2|1621|1621.2|1621|1621.2|1620.8|3479
1613382910000|2021-02-15 09:55:10|||||||||1993
1613382920000|2021-02-15 09:55:20|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|665
1613382930000|2021-02-15 09:55:30|1620.8|1620.6|1620.8|1620.4|1621|1620.8|1620.6|1620.4|4581
1613382940000|2021-02-15 09:55:40|1621|1620.6|1621|1620.8|1621|1620.8|1621|1620.6|1241
1613382950000|2021-02-15 09:55:50|1621.2|1620.6|1621.2|1621|1621.2|1621|1620.8|1620.6|5240
1613382960000|2021-02-15 09:56:00||1620.8||1620.8||1621||1620.8|225
1613382970000|2021-02-15 09:56:10|1621|1621|1621|1620.8|1621|1621|1621|1620.8|10
1613382980000|2021-02-15 09:56:20|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|332
1613382990000|2021-02-15 09:56:30|1621|1620.8|1621.4|1621.2|1621.4|1621.2|1621|1620.8|2122
1613383000000|2021-02-15 09:56:40|1621.6|1621.4|1622.2|1622|1622.6|1622.4|1621.6|1621.4|12766
1613383010000|2021-02-15 09:56:50|1622.4|1622.2|1622.8|1622.4|1622.8|1622.6|1622.4|1622.2|3871
1613383020000|2021-02-15 09:57:00|1622.6|1622.6|1622.6|1622.4|1622.6|1622.6|1622.6|1622.4|1715
1613383030000|2021-02-15 09:57:10|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|2709
1613383040000|2021-02-15 09:57:20|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.2|1622|7813
1613383050000|2021-02-15 09:57:30|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|947
1613383060000|2021-02-15 09:57:40|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.6|1622.4|5413
1613383070000|2021-02-15 09:57:50|1623.2|1623|1623|1622.8|1623.2|1623|1623|1622.6|7611
1613383080000|2021-02-15 09:58:00|1623.6|1623|1623.6|1623.4|1623.8|1623.4|1623.6|1623|12154
1613383090000|2021-02-15 09:58:10|1623.8|1623.6|1625|1624.8|1625|1624.8|1623.6|1623.4|36441
1613383100000|2021-02-15 09:58:20|1624.8|1624.6|1624.6|1624.2|1625|1624.8|1624.6|1624.2|22629
1613383110000|2021-02-15 09:58:30|1625|1624.4|1624.2|1623.8|1625.6|1625.4|1624|1623.8|185592
1613383120000|2021-02-15 09:58:40|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|5091
1613383130000|2021-02-15 09:58:50|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|4129
1613383140000|2021-02-15 09:59:00|1624|1623.8|1624.2|1624|1624.2|1624|1623.8|1623.6|3136
1613383150000|2021-02-15 09:59:10|1624|1623.8|1624.2|1623.6|1624.2|1623.8|1624|1623.6|1000
1613383160000|2021-02-15 09:59:20|1624|1623.8|1624.4|1624|1624.6|1624.4|1624|1623.8|3368
1613383170000|2021-02-15 09:59:30|1624.2||1624.2||1624.2||1624.2||73
1613383180000|2021-02-15 09:59:40||1623.8||1624||1624||1623.8|200
1613383190000|2021-02-15 09:59:50|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|216
1613383200000|2021-02-15 10:00:00|1623.8|1623.6|1623.4|1623|1623.8|1623.6|1623.4|1623|2765
1613383210000|2021-02-15 10:00:10|1623.6|1623.2|1623.6|1623.2|1623.8|1623.4|1623.4|1623.2|1112
1613383230000|2021-02-15 10:00:30|1623.4|1623|1623|1622.6|1623.4|1623|1622.4|1622.2|3197
1613383240000|2021-02-15 10:00:40|1622.8|1622.4|1622.2|1622|1622.8|1622.4|1622.2|1621.8|977
1613383250000|2021-02-15 10:00:50|1622|1621.8|1621.6|1621.2|1622.2|1621.8|1621.6|1621.2|2697
1613383260000|2021-02-15 10:01:00|||||||||184
1613383270000|2021-02-15 10:01:10|1621.4|1621|1621.6|1621.2|1621.6|1621.2|1621.2|1621|1352
1613383280000|2021-02-15 10:01:20|1621.4|1621.4|1621.4|1621|1621.4|1621.4|1621.2|1621|2116
1613383290000|2021-02-15 10:01:30|1621.6|1621.2|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|2382
1613383310000|2021-02-15 10:01:50||1621.4||1621.4||1621.4||1621.4|32
1613383320000|2021-02-15 10:02:00|1621.4|1621.2|1621.2|1620.6|1621.4|1621.2|1621|1620.6|3341
1613383330000|2021-02-15 10:02:10|1621.4|1620.8|1621.2|1620.8|1621.4|1621.2|1621|1620.6|392
1613383340000|2021-02-15 10:02:20|1621|1621|1621.4|1621|1621.8|1621.4|1621|1620.6|2126
1613383350000|2021-02-15 10:02:30|1621.2|1620.8|1620.8|1620.2|1621.2|1620.8|1620.6|1620|1000
1613383360000|2021-02-15 10:02:40|1620.6||1620.6||1620.6||1620.6||0
1613383370000|2021-02-15 10:02:50|1620.4|1620|1620.4|1620|1620.6|1620.2|1620.2|1620|1463
1613383380000|2021-02-15 10:03:00|1620.6|1620.2|1620.6|1620.2|1620.6|1620.4|1620.6|1620.2|30
1613383390000|2021-02-15 10:03:10||1620.4||1620.4||1620.4||1620.4|0
1613383400000|2021-02-15 10:03:20|1620.8|1620.6|1621|1620.6|1621.2|1620.8|1620.8|1620.6|6564
1613383410000|2021-02-15 10:03:30|1620.8|1620.4|1621|1620.4|1621|1620.4|1620.8|1620.4|1549
1613383420000|2021-02-15 10:03:40|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|200
1613383430000|2021-02-15 10:03:50|1620.6|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|765
1613383440000|2021-02-15 10:04:00|1620.4|1620.4|1621|1620.8|1621|1620.8|1620.4|1620.4|1251
1613383450000|2021-02-15 10:04:10||1620.6||1620.8||1620.8||1620.6|125
1613383460000|2021-02-15 10:04:20|1620.8|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.6|1517
1613383470000|2021-02-15 10:04:30|1620.8|1620.8|1620.2|1620|1620.8|1620.8|1620.2|1620|11889
1613383480000|2021-02-15 10:04:40|1620|1619.8|1619|1618.6|1620|1619.8|1619|1618.6|8112
1613383490000|2021-02-15 10:04:50|1618.8|1618.4|1618.4|1618|1618.8|1618.4|1618.4|1618|2354
1613383510000|2021-02-15 10:05:10|1618.2|1617.8|1618|1617.6|1618.2|1617.8|1617.8|1617.6|2842
1613383520000|2021-02-15 10:05:20|1617.8|1617.8|1618|1617.6|1618|1617.8|1617.8|1617.6|2213
1613383530000|2021-02-15 10:05:30||1617.8||1617.8||1617.8||1617.8|211
1613383540000|2021-02-15 10:05:40|1618.2||1618.2||1618.2||1618.2||1180
1613383550000|2021-02-15 10:05:50|1618.4|1618|1618|1617.8|1618.4|1618|1618|1617.8|2473
1613383560000|2021-02-15 10:06:00|1617.8|1617.6|1618|1617.6|1618|1617.6|1617.8|1617.4|1360
1613383570000|2021-02-15 10:06:10|1617.8|1617.8|1618|1617.8|1618|1617.8|1617.8|1617.8|0
1613383580000|2021-02-15 10:06:20|1618.2|1618|1618.6|1618.4|1618.6|1618.4|1618.2|1618|2282
1613383590000|2021-02-15 10:06:30|1618.8|1618.6|1619|1618.6|1619|1618.6|1618.8|1618.6|2165
1613383600000|2021-02-15 10:06:40|1619.2|1618.8|1620|1619.4|1620|1619.6|1619.2|1618.8|1871
1613383610000|2021-02-15 10:06:50|1619.8||1620||1620||1619.8||1000
1613383640000|2021-02-15 10:07:20|1619.8|1619.6|1619.8|1619.6|1620|1619.8|1619.8|1619.6|3501
1613383650000|2021-02-15 10:07:30|1620.2|1619.8|1620|1619.8|1620.2|1620|1620|1619.6|11238
1613383660000|2021-02-15 10:07:40|1619.8|1619.6|1619.8|1619.4|1620|1619.6|1619.6|1619.4|2556
1613383670000|2021-02-15 10:07:50|1620|1619.6|1619.8|1619.4|1620|1619.8|1619.6|1619.4|3152
1613383680000|2021-02-15 10:08:00|1620|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|979
1613383690000|2021-02-15 10:08:10|1619.8|1619.6|1619.8|1619.4|1619.8|1619.8|1619.6|1619.4|2923
1613383700000|2021-02-15 10:08:20|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.4|1619.2|1887
1613383710000|2021-02-15 10:08:30|1619.8|1619.4|1619.8|1619.4|1620|1619.6|1619.6|1619.2|1750
1613383720000|2021-02-15 10:08:40|1619.6|1619.2|1619.8|1619.2|1619.8|1619.2|1619.6|1619.2|1000
1613383730000|2021-02-15 10:08:50|1619.6|1619.4|1619.6|1619.2|1619.6|1619.6|1619.2|1619|5996
1613383740000|2021-02-15 10:09:00||1619.4||1619.2||1619.4||1619.2|0
1613383760000|2021-02-15 10:09:20|1619.4|1619|1619|1618.8|1619.4|1619|1619|1618.8|642
1613383770000|2021-02-15 10:09:30|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|86
1613383780000|2021-02-15 10:09:40|1618.6|1618.4|1618.6|1618|1618.6|1618.4|1618.6|1618|861
1613383790000|2021-02-15 10:09:50|1618.8|1618.2|1618.8|1618.4|1619|1618.8|1618.8|1618.2|3204
1613383810000|2021-02-15 10:10:10|1618.6|1618.6|1618.8|1618.4|1618.8|1618.6|1618.6|1618.4|817
1613383820000|2021-02-15 10:10:20|1618.6|1618.2|1618.6|1618.2|1618.6|1618.2|1618.6|1618.2|979
1613383830000|2021-02-15 10:10:30|1618.8|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.2|2644
1613383840000|2021-02-15 10:10:40|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1618.2|1618|887
1613383850000|2021-02-15 10:10:50|1618.4|1618.2|1618.6|1618.2|1618.6|1618.4|1618.4|1618|3464
1613383860000|2021-02-15 10:11:00|1618.4|1618|1618.2|1617.8|1618.4|1618.2|1618|1617.8|7687
1613383870000|2021-02-15 10:11:10|1618|1617.6|1617.8|1617.4|1618|1617.6|1617.8|1617.4|793
1613383880000|2021-02-15 10:11:20|1617.6|1617.2|1617.6|1617.2|1617.6|1617.2|1617.6|1617.2|168
1613383890000|2021-02-15 10:11:30|1617.4|1617|1617.6|1617.2|1617.6|1617.4|1617.2|1617|2523
1613383900000|2021-02-15 10:11:40|1617.4|1617.4|1617|1616.6|1617.8|1617.4|1617|1616.6|6537
1613383910000|2021-02-15 10:11:50|1616.8|1616.4|1617|1616.6|1617|1616.6|1616.6|1616.4|2788
1613383920000|2021-02-15 10:12:00|1616.8|1616.8|1617|1616.6|1617|1616.8|1616.8|1616.6|892
1613383930000|2021-02-15 10:12:10|1616.8|1616.4|1616.8|1616.4|1617|1616.6|1616.8|1616.4|1223
1613383940000|2021-02-15 10:12:20|1616.6|1616.2|1617|1616.6|1617|1616.8|1616.6|1616.2|1471
1613383950000|2021-02-15 10:12:30||1616.4||1616.4||1616.4||1616.4|0
1613383960000|2021-02-15 10:12:40|1616.8|1616.6|1616.6|1616.2|1616.8|1616.8|1616.6|1616.2|2349
1613383970000|2021-02-15 10:12:50|1616.4|1616.4|1616|1615.2|1616.6|1616.4|1616|1615.2|4982
1613383980000|2021-02-15 10:13:00|1615.8|1615|1615.2|1615|1615.8|1615.2|1615.2|1615|5282
1613383990000|2021-02-15 10:13:10|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|2234
1613384010000|2021-02-15 10:13:30|1615.6|1615|1614.4|1614|1615.6|1615|1614.4|1614|9574
1613384020000|2021-02-15 10:13:40|1614.2||1614.4||1614.4||1614.2||1598
1613384030000|2021-02-15 10:13:50|1614.6|1614.2|1615|1614.6|1615|1614.8|1614.6|1614.2|5448
1613384040000|2021-02-15 10:14:00|1614.8|1614.4|1615.4|1615|1615.4|1615|1614.6|1614.4|3585
1613384050000|2021-02-15 10:14:10|1615.6|1615.2|1615.8|1615.4|1615.8|1615.4|1615.6|1615.2|2025
1613384060000|2021-02-15 10:14:20|1616|1615.6|1616.4|1616|1616.4|1616|1615.8|1615.6|1954
1613384070000|2021-02-15 10:14:30|1616.2|1615.8|1616.2|1615.8|1616.2|1615.8|1616|1615.8|578
1613384080000|2021-02-15 10:14:40|1616.4|1616.2|1617|1616.8|1617.2|1616.8|1616.4|1616.2|3200
1613384090000|2021-02-15 10:14:50|1617.2|1617|1617.4|1617|1617.4|1617.2|1617.2|1616.8|532
1613384100000|2021-02-15 10:15:00|||||||||1000
1613384110000|2021-02-15 10:15:10|1617.6|1617.2|1617.8|1617.4|1617.8|1617.6|1617.6|1617.2|3621
1613384130000|2021-02-15 10:15:30||1617.6||1617.6||1617.6||1617.6|168
1613384140000|2021-02-15 10:15:40|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1321
1613384150000|2021-02-15 10:15:50|1617.4|1617.2|1617.4|1617|1617.6|1617.4|1617|1616.8|5716
1613384160000|2021-02-15 10:16:00|1617.6|1617.2|1617.4|1617|1617.6|1617.2|1617.4|1617|2345
1613384170000|2021-02-15 10:16:10|||||||||3000
1613384200000|2021-02-15 10:16:40|1617.2|1617.2|1617.2|1617|1617.4|1617.2|1617.2|1617|1192
1613384210000|2021-02-15 10:16:50|1617|1616.8|1617.2|1616.8|1617.2|1616.8|1617|1616.8|193
1613384220000|2021-02-15 10:17:00|1617|1617|1617.2|1616.8|1617.2|1617|1617|1616.8|404
1613384230000|2021-02-15 10:17:10|1617||1617||1617||1617||0
1613384240000|2021-02-15 10:17:20|1617.2|1617|1616.6|1615.8|1617.4|1617.2|1616.2|1615.8|12352
1613384250000|2021-02-15 10:17:30|1616.4|1616|1616.4|1616|1616.4|1616|1616.2|1616|614
1613384270000|2021-02-15 10:17:50|1616.6|1616.4|1616.6|1616|1616.6|1616.4|1616.6|1616|1094
1613384290000|2021-02-15 10:18:10|1616.4||1616.4||1616.4||1616.2||1886
1613384300000|2021-02-15 10:18:20|1616.6|1616.2|1616.6|1616.4|1616.6|1616.4|1616.6|1616.2|1449
1613384310000|2021-02-15 10:18:30|1616.8|1616.6|1617|1616.6|1617.4|1617|1616.8|1616.6|13913
1613384320000|2021-02-15 10:18:40|1616.8|1616.4|1616.6|1616.2|1616.8|1616.4|1616.4|1616.2|1089
1613384350000|2021-02-15 10:19:10|1616.8|1616.4|1617.2|1616.8|1617.2|1616.8|1616.6|1616.4|11678
1613384360000|2021-02-15 10:19:20||1617||1616.8||1617||1616.8|1302
1613384370000|2021-02-15 10:19:30|1617.6|1617|1618.2|1617.8|1618.2|1618|1617.2|1616.8|13779
1613384380000|2021-02-15 10:19:40||1617.6||1617.6||1617.6||1617.6|0
1613384390000|2021-02-15 10:19:50|1618.4|1618.2|1618.6|1618.2|1618.8|1618.6|1618.4|1618.2|5413
1613384400000|2021-02-15 10:20:00|1618.8|1618.4|1618.6|1618|1618.8|1618.4|1618.2|1618|6006
1613384410000|2021-02-15 10:20:10|1618.4|1618.2|1618.8|1618.4|1618.8|1618.6|1618.2|1618|3018
1613384420000|2021-02-15 10:20:20|1619|1618.6|1619|1618.4|1619.6|1619.2|1618.8|1618.4|6194
1613384430000|2021-02-15 10:20:30|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1000
1613384440000|2021-02-15 10:20:40|1618.6|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.4|5027
1613384450000|2021-02-15 10:20:50|1618.8|1618.2|1618.6|1618.4|1618.8|1618.4|1618.6|1618.2|10664
1613384460000|2021-02-15 10:21:00|1618.8|1618.2|1618.6|1618.4|1618.8|1618.4|1618.6|1618.2|8119
1613384470000|2021-02-15 10:21:10|1618.4|1618.2|1618.6|1618.4|1618.6|1618.4|1618.4|1618.2|1034
1613384480000|2021-02-15 10:21:20|1618.4|1618.2|1618|1617.6|1618.4|1618.2|1618|1617.6|2557
1613384490000|2021-02-15 10:21:30||1617.8||1617.6||1617.8||1617.6|42
1613384500000|2021-02-15 10:21:40|1617.8|1617.8|1617.8|1617.6|1618|1617.8|1617.8|1617.6|4770
1613384510000|2021-02-15 10:21:50|1617.6|1617.4|1617.6|1617.4|1617.8|1617.4|1617.6|1617.2|4012
1613384520000|2021-02-15 10:22:00|1617.8|1617.2|1618|1617.8|1618|1617.8|1617.8|1617.2|560
1613384530000|2021-02-15 10:22:10|1618.2|1618|1618.8|1618.4|1618.8|1618.6|1618.2|1618|16567
1613384540000|2021-02-15 10:22:20|1618.6|1618.6|1618.8|1618.4|1618.8|1618.6|1618.6|1618.4|2923
1613384550000|2021-02-15 10:22:30||1618.6||1618.4||1618.6||1618.4|1000
1613384570000|2021-02-15 10:22:50|1618.6|1618.2|1618.4|1618|1618.6|1618.2|1618.4|1618|3822
1613384580000|2021-02-15 10:23:00|1618.6|1618.4|1619.2|1619|1619.2|1619|1618.6|1618|17967
1613384590000|2021-02-15 10:23:10|1619|1618.8|1619.2|1618.6|1619.2|1618.8|1619|1618.6|817
1613384600000|2021-02-15 10:23:20|1619|1618.8|1618.6|1618.4|1619|1619|1618.6|1618.4|3354
1613384610000|2021-02-15 10:23:30|1618.4|1618.2|1618.2|1617.8|1618.4|1618.4|1618|1617.6|3094
1613384620000|2021-02-15 10:23:40||1618||1617.8||1618||1617.8|268
1613384630000|2021-02-15 10:23:50|1618.4|1618|1619.4|1619.2|1619.4|1619.2|1618.4|1618|3278
1613384640000|2021-02-15 10:24:00|1619.2|1619|1619.4|1619|1619.4|1619|1619.2|1619|462
1613384660000|2021-02-15 10:24:20|1619.2|1619.2|1619.2|1618.8|1619.2|1619.2|1619|1618.8|1347
1613384670000|2021-02-15 10:24:30|1619.4|1619|1619|1618.6|1619.4|1619.2|1618.8|1618.6|1743
1613384680000|2021-02-15 10:24:40|1619.2|1618.8|1620.4|1620|1620.4|1620|1619.2|1618.6|41696
1613384690000|2021-02-15 10:24:50|1620.6|1620.2|1622.2|1621.8|1622.2|1622|1620.6|1620.2|39561
1613384700000|2021-02-15 10:25:00|1622.8|1622|1622.4|1622.2|1622.8|1622.6|1622.2|1622|7269
1613384710000|2021-02-15 10:25:10|1622.2|1622|1622|1621.8|1622.2|1622|1622|1621.8|1732
1613384720000|2021-02-15 10:25:20|1621.8|1621.6|1621.8|1621.6|1622.2|1622|1621.8|1621.4|7341
1613384730000|2021-02-15 10:25:30|1622|1621.8|1622.2|1621.6|1622.2|1621.8|1622|1621.6|3792
1613384740000|2021-02-15 10:25:40|1622|1621.8|1622.2|1621.6|1622.2|1621.8|1621.8|1621.6|430
1613384750000|2021-02-15 10:25:50|1622|1621.8|1622.2|1622|1622.2|1622|1622|1621.6|2018
1613384760000|2021-02-15 10:26:00|1622|1621.8|1622.8|1622.4|1622.8|1622.4|1622|1621.8|2459
1613384770000|2021-02-15 10:26:10|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.4|1622.2|101
1613384780000|2021-02-15 10:26:20|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1621.8|658
1613384790000|2021-02-15 10:26:30|1622.4|1622.2|1622.2|1622|1622.6|1622.2|1622.2|1622|5442
1613384800000|2021-02-15 10:26:40|1622|1621.8|1622.4|1622|1622.6|1622.2|1622|1621.6|4557
1613384810000|2021-02-15 10:26:50|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.4|1621.8|2407
1613384820000|2021-02-15 10:27:00|1622.4|1622|1622.4|1621.8|1622.4|1622|1622|1621.6|3167
1613384830000|2021-02-15 10:27:10|1622.6|1622|1622.6|1622|1622.6|1622.4|1622.4|1622|689
1613384840000|2021-02-15 10:27:20|1622.4|1622.2|1622.2|1621.8|1622.4|1622.2|1622|1621.8|245
1613384850000|2021-02-15 10:27:30|1622.4|1622|1622.8|1622.4|1623|1622.8|1622.4|1622|6218
1613384860000|2021-02-15 10:27:40||1622.2||1622.2||1622.2||1622.2|0
1613384870000|2021-02-15 10:27:50||1622.4||1622.2||1622.4||1622.2|0
1613384880000|2021-02-15 10:28:00|1622.6|1622.4|1622.6|1622.4|1623|1622.6|1622.4|1622|2852
1613384890000|2021-02-15 10:28:10||1622.2||1622.4||1622.4||1622.2|0
1613384900000|2021-02-15 10:28:20|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|100
1613384910000|2021-02-15 10:28:30|1622.2|1622|1622.4|1621.8|1622.4|1622.2|1621.8|1621.6|3395
1613384920000|2021-02-15 10:28:40|1622.2|1621.6|1621.4|1621|1622.2|1621.6|1621.4|1621|1776
1613384930000|2021-02-15 10:28:50|1621.2|1620.8|1621.4|1621|1621.4|1621|1621.2|1620.8|2799
1613384940000|2021-02-15 10:29:00|1621.2|1620.8|1621.2|1620.6|1621.2|1621|1621.2|1620.6|1297
1613384950000|2021-02-15 10:29:10|1621|1620.4|1620.8|1620.4|1621|1620.6|1620.2|1620|13458
1613384960000|2021-02-15 10:29:20|1621|1620.2|1620.8|1620.2|1621|1620.4|1620.6|1620.2|1692
1613384970000|2021-02-15 10:29:30|1621|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|310
1613384980000|2021-02-15 10:29:40|1620.8|1620.8|1621|1620.8|1621|1620.8|1620.8|1620.8|100
1613384990000|2021-02-15 10:29:50|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.6|1620.4|5736
1613385000000|2021-02-15 10:30:00||1620.4||1620.4||1620.4||1620.4|0
1613385010000|2021-02-15 10:30:10|1620.8|1620.6|1621|1620.4|1621|1620.6|1620.8|1620.4|500
1613385020000|2021-02-15 10:30:20|1620.8|1620.2|1621|1620.6|1621.4|1621|1620.6|1620.2|6398
1613385030000|2021-02-15 10:30:30|1621.2|1620.8|1621.4|1621.2|1621.6|1621.2|1621.2|1620.8|3890
1613385040000|2021-02-15 10:30:40|1621.6|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|1494
1613385050000|2021-02-15 10:30:50|1621.8|1621.4|1621.8|1621.4|1622|1621.6|1621.6|1621.2|3289
1613385060000|2021-02-15 10:31:00||1621.6||1621.4||1621.6||1621.4|963
1613385070000|2021-02-15 10:31:10|1621.6|1621.6|1622.8|1622.4|1622.8|1622.6|1621.6|1621.6|11151
1613385090000|2021-02-15 10:31:30|1623|1622.6|1623|1622.6|1623|1622.8|1623|1622.6|5807
1613385100000|2021-02-15 10:31:40|1622.8|1622.4|1622.8|1622.4|1622.8|1622.6|1622.8|1622.4|1869
1613385110000|2021-02-15 10:31:50|1623|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.4|0
1613385120000|2021-02-15 10:32:00|1623.4|1622.8|1623|1622.6|1623.4|1623|1622.8|1622.6|13728
1613385130000|2021-02-15 10:32:10||1622.8||1622.6||1622.8||1622.6|0
1613385140000|2021-02-15 10:32:20|1622.8|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.6|400
1613385150000|2021-02-15 10:32:30|1622.8|1622.8|1622.4|1622.2|1622.8|1622.8|1622.4|1622.2|7001
1613385160000|2021-02-15 10:32:40|1622.6|1622|1622.4|1622.2|1622.6|1622.2|1622.2|1621.8|10226
1613385170000|2021-02-15 10:32:50|1622.6|1622.4|1622.4|1622|1622.8|1622.4|1622.2|1622|2867
1613385180000|2021-02-15 10:33:00|1622.6|1622.2|1622|1621.6|1622.6|1622.2|1621.8|1621.6|5376
1613385210000|2021-02-15 10:33:30|1622.2|1621.8|1623|1622.8|1623|1622.8|1622.2|1621.8|11836
1613385220000|2021-02-15 10:33:40|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|1968
1613385230000|2021-02-15 10:33:50|1622.6|1622.2|1622.8|1622.2|1622.8|1622.2|1622.6|1622.2|4200
1613385240000|2021-02-15 10:34:00|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|0
1613385250000|2021-02-15 10:34:10|1622.6|1622.6|1622.6|1622.2|1622.6|1622.6|1622.6|1622.2|100
1613385270000|2021-02-15 10:34:30|1622.4|1622|1622|1621.6|1622.4|1622|1621.8|1621.4|4594
1613385280000|2021-02-15 10:34:40|1621.8||1621.8||1621.8||1621.8||0
1613385290000|2021-02-15 10:34:50|1622|1621.8|1622|1621.6|1622|1621.8|1622|1621.6|750
1613385300000|2021-02-15 10:35:00|1621.8|1621.4|1622.4|1622|1622.6|1622.2|1621.8|1621.4|5028
1613385310000|2021-02-15 10:35:10|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|1011
1613385320000|2021-02-15 10:35:20|||||||||84
1613385330000|2021-02-15 10:35:30|1622.2|1621.6|1621.8|1621.6|1622.2|1621.6|1621.8|1621.6|1284
1613385340000|2021-02-15 10:35:40|1621.6|1621.4|1621.6|1621|1621.6|1621.4|1621.6|1621|771
1613385350000|2021-02-15 10:35:50||1621.2||1621.2||1621.2||1621.2|0
1613385360000|2021-02-15 10:36:00|1621.8|1621.4|1622.8|1622.4|1622.8|1622.4|1621.8|1621.4|33194
1613385370000|2021-02-15 10:36:10|1622.6|1622.2|1622.6|1622.4|1622.6|1622.4|1622.4|1622|2593
1613385380000|2021-02-15 10:36:20|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|1390
1613385390000|2021-02-15 10:36:30|||||||||160
1613385400000|2021-02-15 10:36:40|1622.8||1622.8||1622.8||1622.8||0
1613385410000|2021-02-15 10:36:50||1622.6||1622.4||1622.6||1622.4|700
1613385420000|2021-02-15 10:37:00||1622.6||1622.4||1622.6||1622.4|30
1613385430000|2021-02-15 10:37:10|1622.6|1622.2|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|4220
1613385440000|2021-02-15 10:37:20|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|0
1613385450000|2021-02-15 10:37:30|1622.6|1622.2|1622.2|1622|1622.8|1622.4|1622.2|1622|7710
1613385460000|2021-02-15 10:37:40|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|1140
1613385470000|2021-02-15 10:37:50|||||||||125
1613385490000|2021-02-15 10:38:10|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|1970
1613385500000|2021-02-15 10:38:20|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|4
1613385510000|2021-02-15 10:38:30|1621.6|1621.4|1622|1621.4|1622|1621.4|1621.6|1621.4|919
1613385530000|2021-02-15 10:38:50|1621.8|1621.6|1621.8|1621.4|1621.8|1621.8|1621.6|1621.4|8090
1613385540000|2021-02-15 10:39:00||1621.6||1621.6||1621.6||1621.6|0
1613385550000|2021-02-15 10:39:10|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|215
1613385560000|2021-02-15 10:39:20|1621.8||1621.8||1621.8||1621.8||0
1613385570000|2021-02-15 10:39:30|1621.6|1621.2|1621.2|1621|1621.6|1621.2|1621.2|1621|1593
1613385580000|2021-02-15 10:39:40|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|200
1613385590000|2021-02-15 10:39:50||1620.8||1621||1621||1620.8|200
1613385600000|2021-02-15 10:40:00|1621.4|1621.2|1621.6|1621|1621.6|1621.2|1621.4|1621|21
1613385610000|2021-02-15 10:40:10|1621.4|1621.2|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|1200
1613385620000|2021-02-15 10:40:20|1621.4|1621|1621.2|1621|1621.4|1621|1621.2|1621|208
1613385630000|2021-02-15 10:40:30|1621.4|1620.8|1621.6|1621.2|1621.6|1621.2|1621.2|1620.8|4534
1613385640000|2021-02-15 10:40:40|1621.8|1621.4|1622|1621.8|1622|1621.8|1621.8|1621.2|1731
1613385650000|2021-02-15 10:40:50||1621.6||1621.6||1621.6||1621.6|1206
1613385660000|2021-02-15 10:41:00|1621.8|1621.8|1622|1621.6|1622|1621.8|1621.8|1621.6|1181
1613385680000|2021-02-15 10:41:20|1622.2|1621.8|1622.2|1622|1622.2|1622|1622.2|1621.8|1560
1613385690000|2021-02-15 10:41:30|1622|1621.8|1621.8|1621.4|1622.2|1622|1621.6|1621.2|5507
1613385700000|2021-02-15 10:41:40|1622|1621.6|1622|1621.6|1622|1621.6|1622|1621.6|266
1613385710000|2021-02-15 10:41:50|1621.8|1621.4|1622|1621.6|1622|1621.6|1621.8|1621.4|556
1613385720000|2021-02-15 10:42:00|1621.8|1621.4|1621.8|1621.6|1622|1621.6|1621.8|1621.4|1823
1613385730000|2021-02-15 10:42:10|1622|1621.4|1621.8|1621.4|1622|1621.4|1621.6|1621.4|216
1613385740000|2021-02-15 10:42:20|1621.6|1621.2|1620.8|1620.2|1621.6|1621.2|1620.8|1620.2|6827
1613385750000|2021-02-15 10:42:30|1620.6|1620.4|1621.2|1620.8|1621.4|1621|1620.6|1620.4|12364
1613385760000|2021-02-15 10:42:40|1621|1621|1621.4|1621|1621.4|1621|1621|1620.8|177
1613385770000|2021-02-15 10:42:50|1621.6|1621.2|1621.4|1621|1621.6|1621.4|1621.4|1621|2500
1613385780000|2021-02-15 10:43:00|1621|1620.8|1621.2|1620.8|1621.2|1620.8|1621|1620.8|1358
1613385790000|2021-02-15 10:43:10|1621|1620.6|1620.8|1620.6|1621|1620.6|1620.8|1620.6|1337
1613385800000|2021-02-15 10:43:20|1620.6|1620.4|1620.4|1620|1620.6|1620.4|1620.4|1620|886
1613385810000|2021-02-15 10:43:30|1620.6|1620.2|1620.6|1620.2|1620.8|1620.4|1620.4|1620.2|587
1613385820000|2021-02-15 10:43:40|1620.4||1620.4||1620.4||1620.4||0
1613385830000|2021-02-15 10:43:50|1620.6|1620.4|1620.2|1620|1620.6|1620.4|1620.2|1620|2053
1613385840000|2021-02-15 10:44:00|1620.4||1620.4||1620.4||1620.2||0
1613385850000|2021-02-15 10:44:10|1620.6|1620.2|1620.8|1620.6|1620.8|1620.6|1620.6|1620.2|3331
1613385860000|2021-02-15 10:44:20|1620.6|1620.4|1621.2|1621|1621.4|1621|1620.6|1620.4|1606
1613385870000|2021-02-15 10:44:30|1621.6|1620.8|1622.2|1621.6|1622.6|1622.4|1621.4|1620.8|12643
1613385880000|2021-02-15 10:44:40|1622.4|1621.8|1622.4|1622|1622.4|1622|1622.4|1621.8|800
1613385900000|2021-02-15 10:45:00|1622.2|1621.8|1622.2|1621.6|1622.2|1621.8|1622|1621.6|762
1613385910000|2021-02-15 10:45:10|1621.8|1621.4|1621.4|1621|1621.8|1621.4|1621.4|1621|1014
1613385920000|2021-02-15 10:45:20|1621.6|1621.2|1621.8|1621.4|1621.8|1621.4|1621.6|1621.2|0
1613385930000|2021-02-15 10:45:30|1621.6|1621.2|1621.4|1621.2|1621.6|1621.2|1621.4|1621|3022
1613385940000|2021-02-15 10:45:40||1621||1621||1621||1621|0
1613385950000|2021-02-15 10:45:50|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1620.8|1620.6|5945
1613385960000|2021-02-15 10:46:00|1621.4||1621.4||1621.4||1621.4||0
1613385970000|2021-02-15 10:46:10|1621|1621|1621.4|1621|1621.6|1621.2|1621|1621|500
1613385980000|2021-02-15 10:46:20|1621.2|1621.2|1621.2|1621|1621.2|1621.2|1621.2|1621|1
1613385990000|2021-02-15 10:46:30|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|1723
1613386000000|2021-02-15 10:46:40|1621.2|1621|1621.4|1620.8|1621.4|1621.2|1621|1620.6|8421
1613386010000|2021-02-15 10:46:50|1621.2||1621.2||1621.2||1621||526
1613386020000|2021-02-15 10:47:00|1621|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.4|1224
1613386030000|2021-02-15 10:47:10|1621.2|1620.8|1621.4|1621|1621.4|1621.2|1621.2|1620.8|7371
1613386040000|2021-02-15 10:47:20|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|978
1613386050000|2021-02-15 10:47:30|1621.4|1621|1621.4|1620.8|1621.4|1621|1621.4|1620.8|717
1613386060000|2021-02-15 10:47:40|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|300
1613386070000|2021-02-15 10:47:50|1621|1620.8|1620.8|1620.4|1621|1620.8|1620.8|1620.4|1608
1613386080000|2021-02-15 10:48:00||1620.6||1620.4||1620.6||1620.4|2545
1613386090000|2021-02-15 10:48:10|1620.6||1620.6||1620.6||1620.6||0
1613386100000|2021-02-15 10:48:20|1620.8|1620.6|1620.6|1620.2|1620.8|1620.6|1620.6|1620.2|6083
1613386120000|2021-02-15 10:48:40|1620.8|1620.4|1620.8|1620.6|1620.8|1620.6|1620.8|1620.4|832
1613386130000|2021-02-15 10:48:50|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|597
1613386140000|2021-02-15 10:49:00|1620.8|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.6|1029
1613386160000|2021-02-15 10:49:20|1620.8|1620.4|1620.4|1620.2|1620.8|1620.4|1620.2|1620|4157
1613386170000|2021-02-15 10:49:30|1620.6|1620|1620.4|1620|1620.6|1620.2|1620.4|1620|1503
1613386180000|2021-02-15 10:49:40|1620.6|1620.2|1620.6|1620.4|1620.8|1620.4|1620.6|1620.2|788
1613386190000|2021-02-15 10:49:50|||||||||70
1613386200000|2021-02-15 10:50:00|||||||||250
1613386210000|2021-02-15 10:50:10|1620.8|1620.6|1621.4|1621.2|1621.6|1621.2|1620.8|1620.6|9399
1613386220000|2021-02-15 10:50:20|1621.6|1621.4|1621.6|1621.2|1621.6|1621.4|1621.6|1621.2|1323
1613386230000|2021-02-15 10:50:30|1621.8|1621.4|1621.8|1621.6|1622|1621.6|1621.4|1621.2|5640
1613386240000|2021-02-15 10:50:40|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|2950
1613386250000|2021-02-15 10:50:50|1621.6|1621.4|1621.4|1621.2|1621.6|1621.4|1621.4|1621.2|3851
1613386260000|2021-02-15 10:51:00|1621.6||1621.6||1621.6||1621.4||140
1613386270000|2021-02-15 10:51:10||1621.4||1621.4||1621.4||1621.4|692
1613386280000|2021-02-15 10:51:20|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.6|3400
1613386290000|2021-02-15 10:51:30|1622||1622||1622||1622||799
1613386300000|2021-02-15 10:51:40|1621.8|1621.4|1621.4|1621.2|1621.8|1621.6|1621.4|1621.2|1180
1613386310000|2021-02-15 10:51:50|1621.6||1621.4||1621.6||1621.4||355
1613386320000|2021-02-15 10:52:00|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.2|847
1613386330000|2021-02-15 10:52:10|1621.6|1621.2|1622|1621.6|1622|1621.8|1621.6|1621.2|7793
1613386340000|2021-02-15 10:52:20|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.2|3000
1613386350000|2021-02-15 10:52:30|1621.8||1621.8||1621.8||1621.8||590
1613386360000|2021-02-15 10:52:40|1622|1621.6|1621.8|1621.6|1622|1621.6|1621.8|1621.6|0
1613386370000|2021-02-15 10:52:50|1621.6|1621.4|1621.4|1621.2|1621.6|1621.6|1621.4|1621.2|136
1613386380000|2021-02-15 10:53:00|1621.6|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.4|1844
1613386390000|2021-02-15 10:53:10|1621.6||1621.8||1621.8||1621.6||0
1613386400000|2021-02-15 10:53:20|1621.6||1621.6||1621.6||1621.6||2200
1613386440000|2021-02-15 10:54:00|1621.4|1621.2|1621.2|1621|1621.6|1621.4|1621.2|1621|7108
1613386450000|2021-02-15 10:54:10|1621|1620.8|1621.6|1621.4|1621.6|1621.4|1621|1620.8|3075
1613386460000|2021-02-15 10:54:20|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1445
1613386470000|2021-02-15 10:54:30|1622|1621.8|1622.6|1622.4|1622.8|1622.6|1622|1621.8|38067
1613386480000|2021-02-15 10:54:40|||||||||198
1613386500000|2021-02-15 10:55:00|||||||||1705
1613386510000|2021-02-15 10:55:10|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|1904
1613386520000|2021-02-15 10:55:20|1622.6||1622.8||1622.8||1622.6||2000
1613386530000|2021-02-15 10:55:30|1622.6||1622.6||1622.8||1622.6||0
1613386540000|2021-02-15 10:55:40|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|4612
1613386560000|2021-02-15 10:56:00|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|512
1613386570000|2021-02-15 10:56:10|||||||||400
1613386580000|2021-02-15 10:56:20|1622|1621.8|1622|1621.6|1622|1621.8|1622|1621.6|687
1613386590000|2021-02-15 10:56:30||1621.8||1621.8||1621.8||1621.8|1864
1613386600000|2021-02-15 10:56:40|||||||||50
1613386610000|2021-02-15 10:56:50|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|417
1613386630000|2021-02-15 10:57:10|1622|1621.4|1621.4|1621|1622|1621.4|1621|1620.8|5954
1613386640000|2021-02-15 10:57:20|1621.2|1620.8|1620.4|1620.2|1621.2|1620.8|1620.4|1620.2|14095
1613386650000|2021-02-15 10:57:30|1620.2|1620|1620.4|1620.2|1620.4|1620.2|1620.2|1620|1191
1613386670000|2021-02-15 10:57:50|1620.6|1620.4|1620.8|1620.2|1620.8|1620.4|1620.4|1620.2|577
1613386680000|2021-02-15 10:58:00|1620.6|1620|1620|1619.8|1620.6|1620.2|1620|1619.8|5323
1613386690000|2021-02-15 10:58:10|1620.2|1620|1620.6|1620.2|1620.6|1620.4|1620.2|1620|5540
1613386700000|2021-02-15 10:58:20||1620.4||1620.2||1620.4||1620.2|1000
1613386710000|2021-02-15 10:58:30|1620.4|1620|1619.4|1619|1620.4|1620.2|1619.4|1619|13106
1613386720000|2021-02-15 10:58:40|1619.2|1618.8|1618.6|1618.2|1619.2|1618.8|1618.6|1618.2|4218
1613386730000|2021-02-15 10:58:50|1618.4|1618|1618|1617.8|1618.4|1618|1618|1617.8|270
1613386740000|2021-02-15 10:59:00|1617.8|1617.6|1618.6|1618.2|1618.6|1618.2|1617.8|1617.6|2519
1613386750000|2021-02-15 10:59:10|1618.8|1618.4|1618.6|1618.2|1618.8|1618.4|1618.6|1618.2|173
1613386760000|2021-02-15 10:59:20|1618.4|1618.4|1618.8|1618.4|1618.8|1618.4|1618.4|1618.4|0
1613386770000|2021-02-15 10:59:30|1619|1618.6|1619.8|1619.4|1619.8|1619.4|1619|1618.6|2705
1613386780000|2021-02-15 10:59:40|1619.6|1619.6|1619.6|1619.2|1619.8|1619.6|1619.4|1619|1801
1613386790000|2021-02-15 10:59:50|1619.4|1619|1619.2|1618.8|1619.4|1619|1619.2|1618.8|1375
1613386800000|2021-02-15 11:00:00|1619|1619|1619.6|1619|1619.6|1619|1619|1619|324
1613386810000|2021-02-15 11:00:10|1619.4||1619.4||1619.4||1619.4||0
1613386820000|2021-02-15 11:00:20|1619.6|1619.2|1619.6|1619|1619.6|1619.2|1619.6|1619|500
1613386830000|2021-02-15 11:00:30|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1150
1613386840000|2021-02-15 11:00:40|1619.2|1619|1619.4|1619|1619.4|1619.2|1619.2|1619|2000
1613386850000|2021-02-15 11:00:50|1619.2||1619.2||1619.2||1619.2||0
1613386860000|2021-02-15 11:01:00|1619|1618.8|1619|1618.8|1619.2|1618.8|1619|1618.8|990
1613386880000|2021-02-15 11:01:20|1619.2|1619|1619|1618.8|1619.2|1619|1619|1618.8|2903
1613386900000|2021-02-15 11:01:40||1618.6||1618.8||1618.8||1618.6|1472
1613386910000|2021-02-15 11:01:50|1619.2|1619|1619|1618.6|1619.2|1619|1619|1618.6|1340
1613386920000|2021-02-15 11:02:00|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|2179
1613386930000|2021-02-15 11:02:10|1619|1618.2|1618.6|1618.2|1619|1618.2|1618.6|1618.2|599
1613386950000|2021-02-15 11:02:30|1618.8|1618.4|1618.8|1618.4|1618.8|1618.6|1618.8|1618.4|1410
1613386970000|2021-02-15 11:02:50|||||||||100
1613386980000|2021-02-15 11:03:00|1619|1618.6|1618|1617.8|1619|1618.8|1618|1617.6|27800
1613386990000|2021-02-15 11:03:10|1618.2|1617.6|1618.2|1617.8|1618.2|1618|1618.2|1617.6|2238
1613387000000|2021-02-15 11:03:20||1617.6||1617.6||1617.6||1617.6|0
1613387010000|2021-02-15 11:03:30|1618|1617.8|1618|1617.8|1618|1617.8|1618|1617.6|501
1613387020000|2021-02-15 11:03:40|1618.2||1618.2||1618.2||1618.2||0
1613387030000|2021-02-15 11:03:50|1618.4|1618|1619|1618.6|1619|1618.8|1618.4|1618|3191
1613387040000|2021-02-15 11:04:00|1619.2|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|2767
1613387050000|2021-02-15 11:04:10|1619|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|3450
1613387060000|2021-02-15 11:04:20|1619.2|1618.8|1619.2|1619|1619.2|1619|1619.2|1618.8|40
1613387070000|2021-02-15 11:04:30|1619|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|118
1613387080000|2021-02-15 11:04:40||1618.8||1618.8||1618.8||1618.8|1000
1613387090000|2021-02-15 11:04:50|1619.4|1619|1619.8|1619.2|1619.8|1619.4|1619.4|1619|2285
1613387100000|2021-02-15 11:05:00|1619.6|1619.4|1619.6|1619.2|1619.8|1619.6|1619.6|1619.2|1217
1613387110000|2021-02-15 11:05:10|1619.4|1619.4|1619.6|1619.2|1619.6|1619.4|1619.4|1619.2|110
1613387120000|2021-02-15 11:05:20|1619.4|1619|1619.2|1618.8|1619.6|1619|1619.2|1618.8|2617
1613387130000|2021-02-15 11:05:30|1619.4|1619|1619.4|1619.2|1619.4|1619.2|1619.4|1619|154
1613387140000|2021-02-15 11:05:40|1619.6|1619|1619.2|1618.8|1619.6|1619|1619.2|1618.8|1313
1613387150000|2021-02-15 11:05:50|1619|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.4|3582
1613387160000|2021-02-15 11:06:00|1619.2|1618.6|1619.4|1619|1619.4|1619.2|1619.2|1618.6|4592
1613387170000|2021-02-15 11:06:10|1619.2|1618.8|1619.2|1618.8|1619.2|1619|1619.2|1618.8|1635
1613387180000|2021-02-15 11:06:20|1619.4|1619|1619.6|1619.4|1619.8|1619.6|1619.4|1619|3528
1613387190000|2021-02-15 11:06:30|1619.8||1619.8||1619.8||1619.6||749
1613387210000|2021-02-15 11:06:50|1620|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.6|1007
1613387230000|2021-02-15 11:07:10|1620.2|1619.8|1620.4|1620|1620.4|1620.2|1620.2|1619.8|5769
1613387240000|2021-02-15 11:07:20|1620.2|1620.2|1620.4|1620.2|1620.4|1620.2|1620.2|1620.2|2099
1613387250000|2021-02-15 11:07:30|1620.6|1620.4|1620.6|1620.2|1620.6|1620.4|1620.6|1620.2|1291
1613387260000|2021-02-15 11:07:40|1620.4|1620|1620.6|1620.2|1620.6|1620.2|1620.2|1620|4187
1613387270000|2021-02-15 11:07:50||1620.4||1620.2||1620.4||1620.2|33
1613387280000|2021-02-15 11:08:00|1620.4|1620|1620.4|1620|1620.4|1620|1620.4|1620|624
1613387290000|2021-02-15 11:08:10||1620.2||1620||1620.2||1620|0
1613387300000|2021-02-15 11:08:20|1620.2|1619.8|1619.4|1619.2|1620.2|1619.8|1619.4|1619.2|1432
1613387310000|2021-02-15 11:08:30||1619||1619||1619||1619|0
1613387330000|2021-02-15 11:08:50|1619.6|1619.2|1618.8|1618.6|1619.6|1619.2|1618.8|1618.6|3527
1613387340000|2021-02-15 11:09:00|1618.6|1618.4|1618.8|1618.4|1618.8|1618.6|1618.4|1618.2|3259
1613387350000|2021-02-15 11:09:10|1619|1618.6|1619.2|1619|1619.4|1619.2|1619|1618.6|600
1613387360000|2021-02-15 11:09:20|1619.4|1618.8|1619|1618.8|1619.4|1618.8|1619|1618.8|2394
1613387370000|2021-02-15 11:09:30|1619.2|1619|1619.2|1618.8|1619.2|1619|1619.2|1618.8|346
1613387380000|2021-02-15 11:09:40|1619.4|1619|1619.4|1619|1619.4|1619.2|1619.4|1619|217
1613387390000|2021-02-15 11:09:50|1619.6|1619.2|1619.6|1619.4|1619.8|1619.4|1619.6|1619.2|2295
1613387400000|2021-02-15 11:10:00|1619.4|1619.2|1620|1619.6|1620|1619.6|1619.2|1618.8|2603
1613387410000|2021-02-15 11:10:10|1619.8|1619.4|1619.6|1619.2|1619.8|1619.4|1619.6|1619.2|411
1613387420000|2021-02-15 11:10:20||1619.4||1619.2||1619.4||1619.2|0
1613387430000|2021-02-15 11:10:30|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|417
1613387440000|2021-02-15 11:10:40||1619.6||1619.6||1619.6||1619.6|0
1613387450000|2021-02-15 11:10:50|1620|1619.8|1619.6|1619.2|1620|1619.8|1619.6|1619.2|3391
1613387460000|2021-02-15 11:11:00|1619.8|1619.4|1619.6|1619.2|1619.8|1619.4|1619.6|1619.2|1545
1613387470000|2021-02-15 11:11:10|1619.8|1619.6|1619.8|1619.2|1619.8|1619.6|1619.8|1619.2|0
1613387480000|2021-02-15 11:11:20|1619.6|1619.6|1619.6|1619.2|1619.6|1619.6|1619.6|1619.2|20
1613387490000|2021-02-15 11:11:30|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.8|1619.4|1324
1613387500000|2021-02-15 11:11:40||1619.8||1619.8||1619.8||1619.8|0
1613387510000|2021-02-15 11:11:50|1619.8|1619.6|1620|1619.6|1620|1619.6|1619.8|1619.6|944
1613387520000|2021-02-15 11:12:00|1619.8||1619.8||1619.8||1619.8||500
1613387530000|2021-02-15 11:12:10|1619.6|1619.4|1619.4|1618.8|1619.6|1619.4|1619.4|1618.8|2030
1613387550000|2021-02-15 11:12:30||1619||1619.2||1619.2||1619|0
1613387560000|2021-02-15 11:12:40|1619.6|1619.4|1619.8|1619.4|1620|1619.6|1619.6|1619.4|1868
1613387580000|2021-02-15 11:13:00||1619.6||1619.6||1619.6||1619.6|1324
1613387590000|2021-02-15 11:13:10|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|58
1613387600000|2021-02-15 11:13:20|1619.4|1619.2|1619.6|1619.2|1619.6|1619.2|1619.4|1619.2|949
1613387620000|2021-02-15 11:13:40|1619.8|1619.4|1620.2|1619.8|1620.2|1620|1619.8|1619.4|1908
1613387630000|2021-02-15 11:13:50|1620|1619.6|1620|1619.6|1620|1619.8|1620|1619.6|790
1613387640000|2021-02-15 11:14:00|1619.8|1619.4|1620.4|1620|1620.4|1620.2|1619.6|1619.2|7241
1613387650000|2021-02-15 11:14:10|1620.2|1619.8|1620.4|1620|1620.4|1620.2|1620.2|1619.8|1913
1613387680000|2021-02-15 11:14:40|1620.2|1619.8|1620.2|1619.8|1620.2|1619.8|1620.2|1619.8|1800
1613387690000|2021-02-15 11:14:50|1620|1619.6|1619.6|1619.2|1620|1619.8|1619.4|1619.2|6839
1613387700000|2021-02-15 11:15:00|1619.4|1619.4|1620|1619.6|1620|1619.8|1619.4|1619|4882
1613387710000|2021-02-15 11:15:10|1620.2|1620|1620|1619.8|1620.2|1620|1620|1619.8|2840
1613387720000|2021-02-15 11:15:20|1620.2|1620|1620.2|1619.8|1620.4|1620|1620|1619.8|4793
1613387730000|2021-02-15 11:15:30|1620|1620|1620|1619.6|1620.2|1620|1619.8|1619.6|2414
1613387750000|2021-02-15 11:15:50|1620.2|1619.8|1620.2|1620|1620.2|1620|1620.2|1619.8|2561
1613387760000|2021-02-15 11:16:00||1619.8||1619.8||1619.8||1619.8|100
1613387770000|2021-02-15 11:16:10|1620|1620|1620|1619.6|1620|1620|1619.8|1619.6|1862
1613387780000|2021-02-15 11:16:20|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|650
1613387790000|2021-02-15 11:16:30|1620.2|1619.8|1620.4|1619.8|1620.4|1620.2|1620|1619.8|4530
1613387800000|2021-02-15 11:16:40|1620.6|1620|1620.6|1620.2|1620.6|1620.2|1620.6|1620|0
1613387810000|2021-02-15 11:16:50|1620.4|1620|1620.6|1620.4|1620.6|1620.4|1620.4|1620|1307
1613387820000|2021-02-15 11:17:00|1620.8||1620.8||1620.8||1620.8||80
1613387830000|2021-02-15 11:17:10|1620.6|1620.2|1621.2|1621|1621.2|1621|1620.4|1620.2|9750
1613387840000|2021-02-15 11:17:20|1621|1620.8|1621.2|1620.8|1621.2|1620.8|1621|1620.8|897
1613387850000|2021-02-15 11:17:30|1621|1621|1621|1620.8|1621.2|1621|1621|1620.8|542
1613387860000|2021-02-15 11:17:40|1621.2|1621|1621.8|1621.4|1622|1621.6|1621.2|1621|23329
1613387870000|2021-02-15 11:17:50|1621.6||1621.8||1621.8||1621.6||3158
1613387880000|2021-02-15 11:18:00|1621.6||1621.8||1621.8||1621.6||0
1613387890000|2021-02-15 11:18:10|1622|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|1595
1613387900000|2021-02-15 11:18:20|1622.2|1622|1622.6|1622.4|1622.6|1622.4|1622.2|1621.8|20487
1613387920000|2021-02-15 11:18:40|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|840
1613387930000|2021-02-15 11:18:50|1622.6||1622.4||1622.6||1622.4||963
1613387940000|2021-02-15 11:19:00|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|1307
1613387950000|2021-02-15 11:19:10|1623|1622.8|1623.2|1622.8|1623.4|1623.2|1623|1622.8|38506
1613387960000|2021-02-15 11:19:20||1623||1623||1623||1622.8|429
1613387970000|2021-02-15 11:19:30|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|766
1613387980000|2021-02-15 11:19:40|1623.2|1623|1623.4|1623|1623.4|1623|1623.2|1623|1195
1613387990000|2021-02-15 11:19:50|1623.2||1623.4||1623.4||1623.2||595
1613388000000|2021-02-15 11:20:00|1623.2|1622.8|1623.8|1623.6|1623.8|1623.6|1623.2|1622.8|14781
1613388010000|2021-02-15 11:20:10|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|51
1613388020000|2021-02-15 11:20:20|1624||1623.8||1624||1623.8||1489
1613388030000|2021-02-15 11:20:30|1623.6|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|3822
1613388040000|2021-02-15 11:20:40||1623.2||1623.2||1623.2||1623.2|0
1613388050000|2021-02-15 11:20:50|1623.6|1623|1623.2|1622.8|1623.6|1623|1623|1622.8|2388
1613388060000|2021-02-15 11:21:00||1623||1622.8||1623||1622.8|964
1613388070000|2021-02-15 11:21:10|1623|1623|1623.4|1623|1623.4|1623.2|1623|1622.8|1074
1613388100000|2021-02-15 11:21:40|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623.2|2201
1613388110000|2021-02-15 11:21:50|1623.4|1623|1623.2|1622.8|1623.4|1623|1623|1622.8|2907
1613388130000|2021-02-15 11:22:10||1623||1622.8||1623||1622.8|354
1613388150000|2021-02-15 11:22:30|1623.4|1623|1623.4|1623|1623.4|1623.2|1623.4|1623|801
1613388160000|2021-02-15 11:22:40|1623.2||1623.2||1623.2||1623.2||0
1613388170000|2021-02-15 11:22:50|1623|1622.8|1623.2|1622.8|1623.2|1622.8|1623|1622.8|886
1613388190000|2021-02-15 11:23:10||1623||1623||1623||1623|0
1613388200000|2021-02-15 11:23:20|1623|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.6|6358
1613388220000|2021-02-15 11:23:40|1622.8|1622.4|1623|1622.6|1623|1622.6|1622.8|1622.4|0
1613388230000|2021-02-15 11:23:50|1623.2|1622.8|1623|1622.6|1623.2|1623|1622.8|1622.6|5118
1613388240000|2021-02-15 11:24:00|1623.2|1623|1622.6|1622.4|1623.2|1623|1622.6|1622.2|11423
1613388250000|2021-02-15 11:24:10||1622.2||1622.2||1622.4||1622.2|200
1613388260000|2021-02-15 11:24:20|1622.4|1622|1622|1621.6|1622.4|1622.2|1621.8|1621.6|7635
1613388270000|2021-02-15 11:24:30|1622.2|1621.8|1622|1621.8|1622.4|1622|1622|1621.6|419
1613388280000|2021-02-15 11:24:40||1621.6||1621.6||1621.8||1621.6|1091
1613388310000|2021-02-15 11:25:10|1622.2|1621.8|1623|1622.6|1623|1622.6|1622.2|1621.8|3155
1613388320000|2021-02-15 11:25:20|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1000
1613388330000|2021-02-15 11:25:30|1623|1622.6|1623|1622.6|1623|1622.6|1622.8|1622.6|50
1613388340000|2021-02-15 11:25:40|1622.8|1622.4|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|4300
1613388350000|2021-02-15 11:25:50|1622.6|1622.2|1622.8|1622.4|1622.8|1622.6|1622.6|1622.2|943
1613388360000|2021-02-15 11:26:00|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.2|1621.8|7197
1613388370000|2021-02-15 11:26:10|1622.4|1622|1622.2|1621.8|1622.4|1622|1622|1621.8|2386
1613388380000|2021-02-15 11:26:20|1622.4|1622|1622.4|1622|1622.4|1622|1622.4|1622|0
1613388410000|2021-02-15 11:26:50|1622.2|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622.2|641
1613388420000|2021-02-15 11:27:00||1622||1622||1622||1622|0
1613388430000|2021-02-15 11:27:10|1622.2|1621.8|1621.8|1621.6|1622.2|1622|1621.8|1621.6|4280
1613388440000|2021-02-15 11:27:20|1622|1621.4|1621.2|1621|1622|1621.4|1620.6|1620.4|19375
1613388450000|2021-02-15 11:27:30|1621.4|1620.8|1621.2|1620.8|1621.6|1621.2|1621|1620.6|19694
1613388460000|2021-02-15 11:27:40|1621|1621|1621.4|1621|1621.4|1621|1621|1621|400
1613388480000|2021-02-15 11:28:00|1621.6|1621.2|1621.6|1621.4|1622|1621.4|1621.6|1621.2|3213
1613388490000|2021-02-15 11:28:10|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|400
1613388500000|2021-02-15 11:28:20|1622.2|1621.6|1622.4|1622|1622.4|1622|1622.2|1621.6|1082
1613388510000|2021-02-15 11:28:30|1622.2|1621.8|1621.6|1621.4|1622.2|1621.8|1621.6|1621.4|2653
1613388520000|2021-02-15 11:28:40|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|249
1613388530000|2021-02-15 11:28:50|1621.8|1621.8|1622.4|1622|1622.4|1622|1621.8|1621.8|3610
1613388540000|2021-02-15 11:29:00|1622.6|1622.2|1622.8|1622.4|1622.8|1622.4|1622.6|1622.2|493
1613388560000|2021-02-15 11:29:20|1623||1623||1623||1623||0
1613388570000|2021-02-15 11:29:30|1622.8|1622.2|1622.6|1622.2|1622.8|1622.4|1622.4|1622.2|5005
1613388580000|2021-02-15 11:29:40|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|230
1613388600000|2021-02-15 11:30:00|1622.6|1622.6|1623.2|1622.8|1623.6|1623.4|1622.6|1622.6|7541
1613388610000|2021-02-15 11:30:10|1623.4|1623|1623.2|1622.8|1623.4|1623.2|1623.2|1622.8|800
1613388620000|2021-02-15 11:30:20|1623|1622.6|1622.8|1622.4|1623|1622.8|1622.8|1622.4|8209
1613388630000|2021-02-15 11:30:30|1623|1622.6|1623|1622.4|1623.4|1623.2|1623|1622.4|5945
1613388640000|2021-02-15 11:30:40|1622.8||1622.8||1622.8||1622.6||380
1613388660000|2021-02-15 11:31:00|1623|1622.6|1623.2|1622.8|1623.2|1622.8|1623|1622.6|1
1613388670000|2021-02-15 11:31:10|1623|1623|1623.6|1623.2|1623.6|1623.4|1623|1623|2406
1613388680000|2021-02-15 11:31:20|1623.4|1623.4|1623.6|1623.4|1623.6|1623.4|1623.4|1623.4|1514
1613388690000|2021-02-15 11:31:30|1623.8|1623.2|1623.8|1623.4|1623.8|1623.6|1623.8|1623.2|7381
1613388710000|2021-02-15 11:31:50|1623.6|1623.2|1623.8|1623.4|1623.8|1623.4|1623.4|1623.2|2239
1613388720000|2021-02-15 11:32:00|1623.6||1623.6||1623.6||1623.6||1736
1613388730000|2021-02-15 11:32:10|1623.4|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623.2|342
1613388740000|2021-02-15 11:32:20|1623.4|1623.4|1623.4|1623.2|1623.4|1623.4|1623.4|1623.2|216
1613388750000|2021-02-15 11:32:30|1623.8|1623.6|1623.8|1623.6|1624|1623.6|1623.8|1623.4|5493
1613388760000|2021-02-15 11:32:40|1624||1624||1624||1624||924
1613388770000|2021-02-15 11:32:50|1624.2|1623.8|1624.6|1624.2|1624.6|1624.4|1624.2|1623.8|12276
1613388780000|2021-02-15 11:33:00|1624.4|1624.4|1624.2|1624|1624.6|1624.4|1624.2|1624|2613
1613388790000|2021-02-15 11:33:10|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|512
1613388820000|2021-02-15 11:33:40|1624.2||1624.2||1624.2||1624.2||0
1613388830000|2021-02-15 11:33:50|1624||1624||1624.2||1624||32
1613388840000|2021-02-15 11:34:00|1624.2||1624.2||1624.2||1624.2||1028
1613388850000|2021-02-15 11:34:10|1624||1624||1624.2||1624||579
1613388860000|2021-02-15 11:34:20|1623.8|1623.6|1624|1623.6|1624.2|1624|1623.8|1623.6|10260
1613388870000|2021-02-15 11:34:30||1623.8||1623.6||1623.8||1623.6|160
1613388880000|2021-02-15 11:34:40|1623.8|1623.8|1623.8|1623.4|1624|1623.8|1623.8|1623.4|3723
1613388890000|2021-02-15 11:34:50|1624|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|678
1613388900000|2021-02-15 11:35:00|1623.8||1624||1624||1623.8||400
1613388910000|2021-02-15 11:35:10|1624.2|1623.8|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|5128
1613388920000|2021-02-15 11:35:20|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|2630
1613388930000|2021-02-15 11:35:30|1624.6|1624|1624.6|1624.2|1624.6|1624.4|1624.4|1624|1504
1613388940000|2021-02-15 11:35:40|1624.4|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|3386
1613388950000|2021-02-15 11:35:50|1624.4|1624|1625.2|1625|1625.4|1625.2|1624.2|1624|75653
1613388960000|2021-02-15 11:36:00|1625.4|1625.2|1625|1624.6|1625.6|1625.4|1625|1624.6|3661
1613388970000|2021-02-15 11:36:10|1624.8|1624.8|1624.6|1624.4|1624.8|1624.8|1624.6|1624.4|697
1613388980000|2021-02-15 11:36:20|1624.4|1624.2|1625|1624.6|1625|1624.6|1624.4|1624.2|4285
1613388990000|2021-02-15 11:36:30|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|4338
1613389000000|2021-02-15 11:36:40|1624.6||1624.8||1624.8||1624.6||0
1613389010000|2021-02-15 11:36:50|1624.6|1624.6|1624.8|1624.4|1625|1624.8|1624.6|1624.4|3022
1613389020000|2021-02-15 11:37:00|1624.6|1624.6|1624.6|1624.4|1624.6|1624.6|1624.6|1624.4|4000
1613389030000|2021-02-15 11:37:10|1624.8|1624.6|1625.4|1625.2|1625.4|1625.2|1624.6|1624.6|8519
1613389040000|2021-02-15 11:37:20|1625.6|1625.4|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|1462
1613389050000|2021-02-15 11:37:30|1625.8|1625.2|1625.4|1625|1625.8|1625.2|1625.2|1625|3086
1613389060000|2021-02-15 11:37:40|1625.2|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1625|400
1613389070000|2021-02-15 11:37:50|1625.2|1625|1625.2|1625|1625.2|1625.2|1625.2|1624.8|1370
1613389080000|2021-02-15 11:38:00|||||||||1926
1613389090000|2021-02-15 11:38:10|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|3086
1613389100000|2021-02-15 11:38:20|1625.4|1625.2|1626.8|1626.6|1627|1626.6|1625.2|1625|73296
1613389110000|2021-02-15 11:38:30|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.2|1366
1613389120000|2021-02-15 11:38:40||1626.2||1626.2||1626.4||1626.2|600
1613389130000|2021-02-15 11:38:50|1626.4|1625.8|1626|1625.8|1626.4|1625.8|1625.8|1625.4|7546
1613389140000|2021-02-15 11:39:00|1625.8|1625.4|1625.8|1625.6|1626|1625.6|1625.8|1625.4|4551
1613389150000|2021-02-15 11:39:10|1626|1626|1626.6|1626.2|1626.6|1626.2|1626|1626|8492
1613389160000|2021-02-15 11:39:20|1626.4|1626|1626.8|1626.4|1627|1626.6|1626.4|1626|5948
1613389170000|2021-02-15 11:39:30|1626.6|1626.2|1628.2|1628|1628.4|1628.2|1626.6|1626.2|114810
1613389180000|2021-02-15 11:39:40|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628|1627.8|5863
1613389190000|2021-02-15 11:39:50||1627.8||1628||1628||1627.8|2761
1613389200000|2021-02-15 11:40:00|1628|1627.8|1628.4|1628|1628.4|1628|1628|1627.8|284
1613389210000|2021-02-15 11:40:10|1628.6|1628.2|1628.4|1628|1628.6|1628.4|1628.4|1628|706
1613389230000|2021-02-15 11:40:30|1628.2||1628.2||1628.4||1628.2||1448
1613389240000|2021-02-15 11:40:40|1628.4|1628.2|1628.4|1628|1628.8|1628.4|1628.2|1628|7053
1613389250000|2021-02-15 11:40:50|1628.2|1627.8|1628.4|1628|1628.4|1628|1627.8|1627.6|12094
1613389260000|2021-02-15 11:41:00|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1628|1627.8|1986
1613389270000|2021-02-15 11:41:10|1628|1628|1628.4|1628|1628.4|1628.2|1627.8|1627.6|8112
1613389280000|2021-02-15 11:41:20|1628.2|1627.8|1628.6|1628.4|1628.6|1628.4|1628|1627.6|7368
1613389290000|2021-02-15 11:41:30|1628.8|1628.6|1628.6|1628.2|1628.8|1628.6|1628.6|1628.2|1878
1613389300000|2021-02-15 11:41:40|1628.4|1628|1628.2|1628|1628.4|1628|1628.2|1627.8|1335
1613389310000|2021-02-15 11:41:50|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.2|1628.2|1040
1613389320000|2021-02-15 11:42:00|1628.4|1628|1628.2|1627.8|1628.4|1628|1628.2|1627.8|600
1613389330000|2021-02-15 11:42:10|1628|1628|1627.8|1627.6|1628|1628|1627.8|1627.6|51
1613389340000|2021-02-15 11:42:20|1628|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|5808
1613389350000|2021-02-15 11:42:30|1627.8||1627.8||1627.8||1627.8||0
1613389360000|2021-02-15 11:42:40|1628|1627.4|1627.8|1627.4|1628|1627.4|1627.8|1627.4|0
1613389370000|2021-02-15 11:42:50|1627.6|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|1459
1613389380000|2021-02-15 11:43:00|1628|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|1528
1613389390000|2021-02-15 11:43:10|1628.6|1628|1628.2|1627.8|1628.6|1628.2|1628.2|1627.8|10813
1613389400000|2021-02-15 11:43:20|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1613389410000|2021-02-15 11:43:30|1628.2|1628.2|1628.4|1628.2|1628.6|1628.2|1628.2|1628|1686
1613389420000|2021-02-15 11:43:40|||||||||30
1613389430000|2021-02-15 11:43:50|||||||||50
1613389440000|2021-02-15 11:44:00|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|5509
1613389460000|2021-02-15 11:44:20|1628.6|1628.4|1628.4|1628|1628.6|1628.4|1628.2|1628|2743
1613389470000|2021-02-15 11:44:30|1628.2|1627.8|1628|1627.8|1628.2|1628|1627.4|1627.2|15691
1613389480000|2021-02-15 11:44:40|1627.8|1627.6|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|7274
1613389490000|2021-02-15 11:44:50|1628|1628|1628.8|1628.4|1628.8|1628.6|1628|1627.8|14461
1613389500000|2021-02-15 11:45:00|1628.6|1628.2|1629|1628.8|1629|1628.8|1628.6|1628.2|8965
1613389510000|2021-02-15 11:45:10|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|150
1613389520000|2021-02-15 11:45:20|1628.6|1628.4|1629|1628.8|1629|1628.8|1628.4|1628.2|5176
1613389540000|2021-02-15 11:45:40|1629.2|1629|1629.8|1629.4|1630|1629.8|1629.2|1629|37600
1613389550000|2021-02-15 11:45:50|1629.6|1629.2|1629.6|1629.4|1629.8|1629.4|1629.6|1629.2|100
1613389560000|2021-02-15 11:46:00|1629.8||1629.8||1629.8||1629.6||0
1613389570000|2021-02-15 11:46:10|1629.6|1629.2|1629.2|1629|1629.6|1629.4|1629.2|1629|3346
1613389580000|2021-02-15 11:46:20|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|790
1613389590000|2021-02-15 11:46:30|1629.6|1629|1629.4|1629.2|1629.6|1629.4|1629.4|1629|1215
1613389600000|2021-02-15 11:46:40|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|750
1613389610000|2021-02-15 11:46:50|1629.8|1629.4|1629.8|1629.6|1629.8|1629.6|1629.8|1629.4|1228
1613389620000|2021-02-15 11:47:00|1629.6|1629.4|1629.6|1629.4|1629.8|1629.4|1629.6|1629.4|401
1613389630000|2021-02-15 11:47:10|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|3930
1613389640000|2021-02-15 11:47:20|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|400
1613389650000|2021-02-15 11:47:30|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|400
1613389660000|2021-02-15 11:47:40|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|1524
1613389670000|2021-02-15 11:47:50|1629.2|1629.2|1629.6|1629.4|1629.6|1629.4|1629.2|1629.2|2789
1613389680000|2021-02-15 11:48:00|1629.4|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|1372
1613389690000|2021-02-15 11:48:10||1629.4||1629.2||1629.4||1629.2|400
1613389710000|2021-02-15 11:48:30|1629.8|1629.4|1629.8|1629.6|1629.8|1629.6|1629.8|1629.4|961
1613389720000|2021-02-15 11:48:40|1629.6|1629.4|1630.4|1630|1630.4|1630.2|1629.6|1629.4|88027
1613389730000|2021-02-15 11:48:50|1630.2|1630.2|1630.2|1630|1630.2|1630.2|1630.2|1630|0
1613389740000|2021-02-15 11:49:00|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.2|1630|4012
1613389750000|2021-02-15 11:49:10|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|1399
1613389760000|2021-02-15 11:49:20|1630.4|1630.4|1630.4|1630|1630.6|1630.4|1630.2|1630|1400
1613389770000|2021-02-15 11:49:30|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630|2000
1613389780000|2021-02-15 11:49:40|1630.4|1630.4|1630.4|1630|1630.6|1630.4|1630.4|1630|1573
1613389790000|2021-02-15 11:49:50|1630.2|1629.8|1630.4|1630.2|1630.4|1630.2|1630|1629.8|3907
1613389800000|2021-02-15 11:50:00|1630.2|1630|1630.4|1630|1630.4|1630.2|1630.2|1630|3236
1613389810000|2021-02-15 11:50:10|1630.6|1630.2|1630.8|1630.4|1631|1630.8|1630.4|1630.2|5343
1613389820000|2021-02-15 11:50:20|1631|1630.6|1631.4|1631|1631.4|1631|1630.8|1630.6|9704
1613389830000|2021-02-15 11:50:30|1631.2|1630.8|1631.4|1631|1631.4|1631|1631|1630.8|1231
1613389840000|2021-02-15 11:50:40|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|4812
1613389850000|2021-02-15 11:50:50|1632|1631.6|1632.6|1632.2|1632.6|1632.2|1631.6|1631.4|16034
1613389860000|2021-02-15 11:51:00|1632.4|1632|1633|1632.8|1633|1632.8|1631.8|1631.6|15470
1613389870000|2021-02-15 11:51:10|1633.2|1633|1631.2|1631|1633.2|1633|1631.2|1631|24356
1613389880000|2021-02-15 11:51:20|1631|1630.8|1631.2|1630.8|1631.4|1631.2|1630.8|1630.6|7505
1613389890000|2021-02-15 11:51:30|1631.4|1631|1631.6|1631.4|1632|1631.8|1631.4|1631|4737
1613389900000|2021-02-15 11:51:40|1631.8|1631.6|1632|1631.8|1632.2|1631.8|1631.6|1631.4|2197
1613389910000|2021-02-15 11:51:50|1631.8|1631.6|1632.2|1631.8|1632.4|1632.2|1631.2|1631|12265
1613389920000|2021-02-15 11:52:00|1632|1632|1632.2|1631.8|1632.2|1632|1631.8|1631.6|883
1613389930000|2021-02-15 11:52:10|1632.4|1632|1632.4|1632|1632.4|1632|1632.2|1632|3415
1613389940000|2021-02-15 11:52:20|1632.2|1631.8|1632.4|1632.2|1632.4|1632.2|1632|1631.8|621
1613389950000|2021-02-15 11:52:30|1632.2|1632|1632.8|1632.6|1632.8|1632.6|1632.2|1632|1592
1613389960000|2021-02-15 11:52:40|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|1215
1613389970000|2021-02-15 11:52:50|1633|1632.8|1633.2|1632.8|1633.4|1633.2|1633|1632.8|8864
1613389980000|2021-02-15 11:53:00|1633|1632.6|1632.6|1632.2|1633|1632.8|1632.4|1632.2|4038
1613389990000|2021-02-15 11:53:10|1632.4|1632|1631.8|1631.6|1632.4|1632.2|1631.8|1631.6|8157
1613390000000|2021-02-15 11:53:20|1632|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.6|1450
1613390010000|2021-02-15 11:53:30|1632|1631.4|1632|1631.8|1632|1631.8|1632|1631.4|10122
1613390020000|2021-02-15 11:53:40|||||||||942
1613390030000|2021-02-15 11:53:50|1631.8|1631.6|1632|1631.6|1632|1631.8|1631.8|1631.6|1068
1613390040000|2021-02-15 11:54:00|1631.8|1631.4|1631.8|1631.6|1631.8|1631.6|1631.8|1631.4|5697
1613390050000|2021-02-15 11:54:10|1632|1631.8|1630.6|1630.4|1632|1631.8|1630.6|1630.2|18014
1613390060000|2021-02-15 11:54:20|1630.4|1630.2|1630.6|1630.4|1630.6|1630.4|1630|1629.8|7250
1613390070000|2021-02-15 11:54:30|1630.8|1630.6|1630.6|1630.2|1630.8|1630.6|1630.6|1630.2|310
1613390080000|2021-02-15 11:54:40|1630.8|1630.4|1631.8|1631.4|1631.8|1631.6|1630.8|1630.4|2119
1613390090000|2021-02-15 11:54:50|1631.6|1631.6|1631.6|1631.4|1631.6|1631.6|1631.4|1631.2|1328
1613390100000|2021-02-15 11:55:00|1631.8|1631.6|1631.4|1631|1631.8|1631.6|1631.2|1631|3719
1613390110000|2021-02-15 11:55:10|1631.2|1631.2|1631.6|1631.2|1631.8|1631.4|1631|1630.6|2897
1613390120000|2021-02-15 11:55:20|1631.8|1631.4|1632.2|1632|1632.2|1632|1631.6|1631.4|4515
1613390130000|2021-02-15 11:55:30|||||||||2019
1613390140000|2021-02-15 11:55:40|1632.4|1632.2|1632|1631.8|1632.4|1632.2|1632|1631.8|2293
1613390150000|2021-02-15 11:55:50|1632.2|1632|1632.4|1632.2|1632.4|1632.2|1632|1632|1362
1613390160000|2021-02-15 11:56:00|1632.2|1632|1632.2|1632|1632.4|1632|1632|1631.8|3568
1613390170000|2021-02-15 11:56:10|||||||||350
1613390180000|2021-02-15 11:56:20|1632|1631.8|1632.2|1632|1632.2|1632|1632|1631.8|1299
1613390190000|2021-02-15 11:56:30|1632.4|1631.8|1632.2|1632|1632.4|1632|1632|1631.8|1264
1613390200000|2021-02-15 11:56:40|1632|1631.8|1632.2|1631.8|1632.4|1632.2|1632|1631.8|5746
1613390220000|2021-02-15 11:57:00|1632.4|1632|1632.8|1632.6|1632.8|1632.6|1632.4|1632|3194
1613390230000|2021-02-15 11:57:10|1632.6|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|2968
1613390240000|2021-02-15 11:57:20|1632.6|1632.6|1632.6|1632.4|1632.6|1632.6|1632.6|1632.4|265
1613390250000|2021-02-15 11:57:30|1632.8|1632.2|1632.6|1632.4|1632.8|1632.4|1632.4|1632.2|2772
1613390260000|2021-02-15 11:57:40|1632.8||1632.8||1632.8||1632.6||0
1613390270000|2021-02-15 11:57:50|1632.6|1632.6|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|1390
1613390280000|2021-02-15 11:58:00||1632.6||1632.6||1632.6||1632.6|10
1613390290000|2021-02-15 11:58:10|1633.2|1632.8|1632.6|1632.4|1633.2|1633|1632.6|1632.4|9119
1613390300000|2021-02-15 11:58:20|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|4454
1613390310000|2021-02-15 11:58:30|1632.2|1632.2|1631.8|1631.6|1632.2|1632.2|1631.8|1631.6|2451
1613390320000|2021-02-15 11:58:40|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|1981
1613390330000|2021-02-15 11:58:50||1631.6||1631.8||1631.8||1631.6|20
1613390340000|2021-02-15 11:59:00|||||||||101
1613390350000|2021-02-15 11:59:10|1632.2|1632|1632.6|1632.4|1632.6|1632.4|1632.2|1632|7836
1613390360000|2021-02-15 11:59:20|1632.4|1632.2|1632.4|1632|1632.6|1632.4|1632.2|1632|3567
1613390370000|2021-02-15 11:59:30|1632.6|1632.2|1632.4|1632.2|1632.6|1632.2|1632.4|1632.2|503
1613390380000|2021-02-15 11:59:40|1632.6|1632.4|1632.4|1632.2|1632.8|1632.6|1632.4|1632.2|2004
1613390390000|2021-02-15 11:59:50|1632.6|1632.4|1633|1632.8|1633|1632.8|1632.6|1632.4|5216
1613390400000|2021-02-15 12:00:00|1632.8|1632.6|1633|1632.6|1633|1632.8|1632.2|1632|12577
1613390410000|2021-02-15 12:00:10|1632.8|1632.4|1632.2|1632|1632.8|1632.4|1632|1631.8|4846
1613390420000|2021-02-15 12:00:20|1632.4|1631.8|1632|1631.6|1632.4|1631.8|1632|1631.4|0
1613390430000|2021-02-15 12:00:30|1631.8|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.6|2623
1613390440000|2021-02-15 12:00:40|1631.6|1631.4|1631.8|1631.4|1631.8|1631.6|1631.4|1631.2|733
1613390450000|2021-02-15 12:00:50|1631.6|1631.6|1631.8|1631.6|1632|1631.6|1631.6|1631.6|6
1613390460000|2021-02-15 12:01:00|1631.6|1631.4|1631.2|1631|1631.6|1631.4|1631.2|1631|1988
1613390470000|2021-02-15 12:01:10|1631|1630.8|1631|1630.8|1631|1630.8|1630.8|1630.6|4213
1613390480000|2021-02-15 12:01:20|1631.2|1630.6|1631.2|1630.8|1631.2|1630.8|1631.2|1630.6|2336
1613390490000|2021-02-15 12:01:30|1631.4|1631|1631.8|1631.4|1631.8|1631.4|1631.4|1631|600
1613390500000|2021-02-15 12:01:40|1631.6|1631.2|1630.8|1630.6|1631.6|1631.2|1630.8|1630.6|4608
1613390510000|2021-02-15 12:01:50|1630.6|1630.4|1630.2|1630|1630.6|1630.4|1630.2|1630|3022
1613390520000|2021-02-15 12:02:00|1630.4|1630.2|1630.6|1630.2|1630.6|1630.2|1630.2|1630|461
1613390530000|2021-02-15 12:02:10|1630.4|1630|1630.4|1630|1630.4|1630|1630.4|1630|1173
1613390540000|2021-02-15 12:02:20|1630.6|1630.2|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|3160
1613390550000|2021-02-15 12:02:30|1630.4|1630.4|1630.4|1630.2|1630.4|1630.4|1630.4|1630.2|215
1613390560000|2021-02-15 12:02:40|1630.2|1630|1630.6|1630.2|1630.6|1630.4|1630.2|1630|433
1613390580000|2021-02-15 12:03:00|1630.4|1630.4|1630.8|1630.6|1631|1630.6|1630.4|1630.2|1505
1613390590000|2021-02-15 12:03:10|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|700
1613390600000|2021-02-15 12:03:20|1631.2|1631|1631.6|1631.4|1631.6|1631.4|1631.2|1631|3568
1613390610000|2021-02-15 12:03:30|1631.8|1631.6|1631.8|1631.4|1632|1631.8|1631.6|1631.4|8461
1613390620000|2021-02-15 12:03:40|1631.6|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|1782
1613390650000|2021-02-15 12:04:10|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|2201
1613390660000|2021-02-15 12:04:20|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|614
1613390670000|2021-02-15 12:04:30|1631.6||1631.4||1631.6||1631.4||1000
1613390680000|2021-02-15 12:04:40|1631.6|1631.4|1631.4|1631.2|1632|1631.8|1631.2|1631|21968
1613390690000|2021-02-15 12:04:50||1631||1631.2||1631.2||1631|716
1613390700000|2021-02-15 12:05:00|1631.6|1631.4|1630.6|1630.4|1631.6|1631.4|1630.6|1630.2|3185
1613390710000|2021-02-15 12:05:10|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.4|1630|2207
1613390720000|2021-02-15 12:05:20|1630.2|1630.2|1629.8|1629.6|1630.2|1630.2|1629.8|1629.6|4904
1613390730000|2021-02-15 12:05:30|1629.6|1629.4|1629|1628.8|1629.6|1629.4|1629|1628.8|11182
1613390740000|2021-02-15 12:05:40|1629.2|1629|1629.4|1629.2|1629.6|1629.2|1629.2|1629|3457
1613390750000|2021-02-15 12:05:50||1629||1629||1629||1629|0
1613390760000|2021-02-15 12:06:00|1629.2|1628.8|1629|1628.8|1629.2|1629|1629|1628.8|1448
1613390770000|2021-02-15 12:06:10|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|1189
1613390780000|2021-02-15 12:06:20|1628.8|1628.6|1629.6|1629.4|1629.8|1629.6|1628.6|1628.4|9107
1613390790000|2021-02-15 12:06:30|1629.4|1629.2|1629.4|1629.2|1629.6|1629.4|1629.4|1629|3274
1613390800000|2021-02-15 12:06:40|1629.6|1629|1629.6|1629.2|1629.6|1629.4|1629.4|1629|4591
1613390810000|2021-02-15 12:06:50|1629.8|1629.4|1629.4|1629|1629.8|1629.6|1629.4|1629|9460
1613390820000|2021-02-15 12:07:00|1629.2|1628.8|1629.8|1629.6|1629.8|1629.6|1629|1628.6|8098
1613390830000|2021-02-15 12:07:10|1629.6|1629.4|1630|1629.6|1630|1629.8|1629.6|1629.4|9853
1613390840000|2021-02-15 12:07:20|1629.8|1629.8|1630|1629.8|1630|1629.8|1629.8|1629.8|500
1613390850000|2021-02-15 12:07:30|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|300
1613390860000|2021-02-15 12:07:40|1630|1629.6|1629.8|1629.6|1630|1629.6|1629.8|1629.4|200
1613390870000|2021-02-15 12:07:50|1630.4|1629.8|1630.4|1630.2|1630.6|1630.4|1630.2|1629.8|13670
1613390880000|2021-02-15 12:08:00|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.6|1630.2|2053
1613390890000|2021-02-15 12:08:10|1630.4|1630|1629.4|1629|1630.4|1630.2|1629.2|1629|58618
1613390900000|2021-02-15 12:08:20|1629.2|1629.2|1629.4|1629.2|1629.4|1629.2|1629.2|1629|978
1613390910000|2021-02-15 12:08:30|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|1155
1613390920000|2021-02-15 12:08:40|1629.6|1629.4|1630|1629.8|1630|1629.8|1629.6|1629.4|2367
1613390930000|2021-02-15 12:08:50|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.6|1629.4|2397
1613390940000|2021-02-15 12:09:00|1629.6|1629.6|1629.8|1629.6|1630|1629.8|1629.6|1629.6|610
1613390950000|2021-02-15 12:09:10|1630|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.6|1167
1613390960000|2021-02-15 12:09:20|1630|1629.8|1630|1629.6|1630.2|1630|1629.8|1629.6|2309
1613390970000|2021-02-15 12:09:30|1629.8||1629.8||1629.8||1629.8||461
1613390980000|2021-02-15 12:09:40|1630||1630||1630||1630||0
1613390990000|2021-02-15 12:09:50||1629.8||1629.8||1629.8||1629.8|65
1613391010000|2021-02-15 12:10:10|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.6|898
1613391020000|2021-02-15 12:10:20|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.2|1629|4105
1613391030000|2021-02-15 12:10:30|1629.4|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|1479
1613391040000|2021-02-15 12:10:40|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|83
1613391050000|2021-02-15 12:10:50|1629.4|1629.4|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|936
1613391060000|2021-02-15 12:11:00|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|50
1613391080000|2021-02-15 12:11:20|1629.6|1629.4|1629.4|1629.2|1629.8|1629.4|1629.4|1629.2|2813
1613391090000|2021-02-15 12:11:30|1629.2|1629|1629|1628.6|1629.2|1629|1628.8|1628.6|6114
1613391100000|2021-02-15 12:11:40|1628.8|1628.8|1629.8|1629.4|1629.8|1629.6|1628.8|1628.6|4829
1613391110000|2021-02-15 12:11:50||1629.6||1629.4||1629.6||1629.4|0
1613391130000|2021-02-15 12:12:10|1629.6|1629.2|1629.4|1629.2|1629.6|1629.2|1629.4|1629|491
1613391140000|2021-02-15 12:12:20|1629.2|1629|1629.2|1629|1629.4|1629.2|1629|1628.8|5039
1613391150000|2021-02-15 12:12:30|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629|0
1613391160000|2021-02-15 12:12:40|||||||||50
1613391170000|2021-02-15 12:12:50|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|861
1613391190000|2021-02-15 12:13:10|1629.2|1629|1629.4|1629|1629.4|1629.2|1629.2|1629|2000
1613391200000|2021-02-15 12:13:20|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|600
1613391210000|2021-02-15 12:13:30|1629.2|1629.2|1629.4|1629.2|1629.4|1629.2|1629.2|1629|3900
1613391220000|2021-02-15 12:13:40|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|3862
1613391230000|2021-02-15 12:13:50|1629.6|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|1426
1613391240000|2021-02-15 12:14:00|1629.6|1629|1629.2|1629|1629.6|1629|1629.2|1629|219
1613391250000|2021-02-15 12:14:10|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|2392
1613391260000|2021-02-15 12:14:20|1628.6|1628.4|1628.8|1628.4|1629|1628.6|1628.4|1628.2|4623
1613391280000|2021-02-15 12:14:40|1629|1628.6|1629.4|1629.2|1629.4|1629.2|1629|1628.6|3815
1613391290000|2021-02-15 12:14:50||1629||1629||1629||1629|0
1613391300000|2021-02-15 12:15:00|1629.2||1629.2||1629.2||1629.2||0
1613391310000|2021-02-15 12:15:10|1629|1628.8|1628.6|1628.4|1629|1628.8|1628.6|1628.4|1144
1613391320000|2021-02-15 12:15:20|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|1462
1613391330000|2021-02-15 12:15:30|1628.4|1628.2|1628.4|1628.2|1628.6|1628.4|1628.2|1628|3368
1613391340000|2021-02-15 12:15:40|1628.6|1628|1628.4|1628|1628.6|1628.2|1628.4|1628|3252
1613391350000|2021-02-15 12:15:50|1628.2|1627.8|1628.6|1628.2|1628.6|1628.4|1628|1627.6|9978
1613391360000|2021-02-15 12:16:00|1628.8|1628.4|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|3110
1613391370000|2021-02-15 12:16:10||1628.2||1628.2||1628.4||1628.2|0
1613391400000|2021-02-15 12:16:40|1628.4|1628.4|1629|1628.8|1629|1628.8|1628.4|1628.4|5815
1613391430000|2021-02-15 12:17:10|||||||||360
1613391440000|2021-02-15 12:17:20|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|2071
1613391450000|2021-02-15 12:17:30|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|1000
1613391460000|2021-02-15 12:17:40|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|615
1613391470000|2021-02-15 12:17:50|1628.8|1628.6|1629|1628.6|1629.2|1629|1628.8|1628.6|4230
1613391480000|2021-02-15 12:18:00|1629.2|1628.8|1629.4|1629.2|1629.4|1629.2|1629|1628.8|2448
1613391490000|2021-02-15 12:18:10|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1878
1613391500000|2021-02-15 12:18:20||1629.2||1629.4||1629.4||1629.2|1
1613391520000|2021-02-15 12:18:40|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|2303
1613391530000|2021-02-15 12:18:50|1629.6|1629.4|1629.8|1629.6|1630|1629.8|1629.6|1629.4|10172
1613391540000|2021-02-15 12:19:00|1629.6|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|794
1613391550000|2021-02-15 12:19:10|1629.2|1629|1629.8|1629.6|1629.8|1629.6|1629.2|1629|3879
1613391560000|2021-02-15 12:19:20|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|1850
1613391570000|2021-02-15 12:19:30|1629.8|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.6|1174
1613391580000|2021-02-15 12:19:40|1630|1629.4|1629.8|1629.4|1630|1629.4|1629.8|1629.4|0
1613391590000|2021-02-15 12:19:50|1630|1629.6|1630.4|1630.2|1630.4|1630.2|1630|1629.6|11369
1613391600000|2021-02-15 12:20:00||1630||1630.2||1630.2||1630|471
1613391610000|2021-02-15 12:20:10|1630.2|1630|1630.4|1630|1630.4|1630.2|1630.2|1630|450
1613391620000|2021-02-15 12:20:20|1630.2|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|624
1613391630000|2021-02-15 12:20:30|1630|1629.8|1630.8|1630.4|1630.8|1630.4|1630|1629.8|6656
1613391640000|2021-02-15 12:20:40|1630.6|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.4|12358
1613391650000|2021-02-15 12:20:50|1631|1630.6|1631.2|1631|1631.2|1631|1631|1630.6|18423
1613391660000|2021-02-15 12:21:00|1631.4|1631.2|1631.6|1631.4|1631.8|1631.4|1631.4|1631|23098
1613391670000|2021-02-15 12:21:10|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|2231
1613391680000|2021-02-15 12:21:20|1631.4|1631.2|1631.2|1631|1631.4|1631.2|1631|1630.8|4129
1613391690000|2021-02-15 12:21:30|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|899
1613391700000|2021-02-15 12:21:40|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|1773
1613391710000|2021-02-15 12:21:50|1631|1630.8|1631|1630.8|1631.2|1631|1631|1630.8|1100
1613391720000|2021-02-15 12:22:00|1631.2|1631|1631.6|1631.4|1631.8|1631.4|1631|1631|9503
1613391730000|2021-02-15 12:22:10|1631.8|1631.2|1631.6|1631.2|1631.8|1631.2|1631.4|1631.2|2869
1613391740000|2021-02-15 12:22:20|1631.4|1631.4|1631.4|1631.2|1631.6|1631.4|1631.4|1631.2|0
1613391750000|2021-02-15 12:22:30|||||||||100
1613391760000|2021-02-15 12:22:40|1631.6||1631.4||1631.6||1631.4||400
1613391770000|2021-02-15 12:22:50|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631|1630.8|6765
1613391780000|2021-02-15 12:23:00|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1854
1613391790000|2021-02-15 12:23:10|1631.8||1631.6||1631.8||1631.6||4517
1613391800000|2021-02-15 12:23:20|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|2421
1613391810000|2021-02-15 12:23:30|1631.6|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|2948
1613391820000|2021-02-15 12:23:40||1631.2||1631.4||1631.4||1631.2|739
1613391830000|2021-02-15 12:23:50|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|634
1613391840000|2021-02-15 12:24:00|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|2052
1613391850000|2021-02-15 12:24:10|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|2457
1613391860000|2021-02-15 12:24:20|||||||||40
1613391890000|2021-02-15 12:24:50|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|1006
1613391900000|2021-02-15 12:25:00|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|2182
1613391920000|2021-02-15 12:25:20|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|157
1613391930000|2021-02-15 12:25:30|1631.2||1631||1631.2||1631||322
1613391940000|2021-02-15 12:25:40|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|200
1613391950000|2021-02-15 12:25:50|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|1326
1613391960000|2021-02-15 12:26:00|1631.2|1631|1631.4|1631|1631.4|1631.2|1631|1631|3008
1613391970000|2021-02-15 12:26:10|1631.2|1631.2|1631.2|1631|1631.6|1631.2|1631.2|1631|5990
1613391980000|2021-02-15 12:26:20|1631.4|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1631|510
1613391990000|2021-02-15 12:26:30|||||||||335
1613392010000|2021-02-15 12:26:50|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|13
1613392020000|2021-02-15 12:27:00|||||||||600
1613392050000|2021-02-15 12:27:30|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|3381
1613392060000|2021-02-15 12:27:40|1632|1631.8|1632.4|1632.2|1632.4|1632.2|1631.8|1631.8|18480
1613392070000|2021-02-15 12:27:50|||||||||1100
1613392080000|2021-02-15 12:28:00|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|4041
1613392090000|2021-02-15 12:28:10|1632.8|1632.2|1632.4|1632.2|1632.8|1632.2|1632.2|1632|4307
1613392100000|2021-02-15 12:28:20|1632.6|1632.4|1632.4|1632.2|1632.6|1632.4|1632.4|1632.2|215
1613392110000|2021-02-15 12:28:30|||||||||1600
1613392120000|2021-02-15 12:28:40|1632.6||1632.6||1632.6||1632.6||2
1613392130000|2021-02-15 12:28:50|1632.8|1632.4|1632.2|1632|1632.8|1632.4|1632.2|1632|3860
1613392140000|2021-02-15 12:29:00|1632.4||1632.4||1632.4||1632.2||500
1613392150000|2021-02-15 12:29:10|1632.6|1632.2|1632.6|1632.4|1632.8|1632.6|1632.4|1632.2|5633
1613392160000|2021-02-15 12:29:20|1632.8|1632.2|1633|1632.8|1633|1632.8|1632.8|1632.2|9233
1613392180000|2021-02-15 12:29:40|1632.8|1632.6|1632.8|1632.6|1633.2|1632.8|1632.8|1632.6|18928
1613392190000|2021-02-15 12:29:50|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|1124
1613392200000|2021-02-15 12:30:00|1632.8|1632.6|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|5866
1613392210000|2021-02-15 12:30:10|1633|1632.6|1633|1632.8|1633.2|1632.8|1633|1632.6|7039
1613392220000|2021-02-15 12:30:20|1633.2|1633|1633|1632.8|1633.2|1633|1633|1632.8|19393
1613392230000|2021-02-15 12:30:30|||||||||400
1613392240000|2021-02-15 12:30:40|1633.2|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|5086
1613392250000|2021-02-15 12:30:50|1633|1632.4|1633|1632.6|1633|1632.6|1632.8|1632.4|7958
1613392260000|2021-02-15 12:31:00|1632.8|1632.8|1632.8|1632.6|1632.8|1632.8|1632.8|1632.6|200
1613392270000|2021-02-15 12:31:10|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|329
1613392280000|2021-02-15 12:31:20|1633.4||1633.2||1633.4||1633.2||6748
1613392290000|2021-02-15 12:31:30|1633|1632.8|1633.2|1632.8|1633.2|1633|1633|1632.8|5839
1613392300000|2021-02-15 12:31:40|1633|1633|1633.2|1633|1633.4|1633|1633|1632.8|5653
1613392310000|2021-02-15 12:31:50|1633.4|1633.2|1633.2|1633|1633.6|1633.2|1633.2|1633|2690
1613392320000|2021-02-15 12:32:00|1633.4|1632.8|1633|1632.8|1633.4|1632.8|1633|1632.8|975
1613392330000|2021-02-15 12:32:10|1633.2|1633|1633.2|1633|1633.2|1633|1633|1633|1038
1613392340000|2021-02-15 12:32:20|||||||||800
1613392350000|2021-02-15 12:32:30|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.2|1633|5905
1613392360000|2021-02-15 12:32:40|1633.6||1633.4||1633.6||1633.4||4888
1613392370000|2021-02-15 12:32:50|1633.6|1633.4|1633.6|1633.4|1633.8|1633.4|1633.6|1633.2|9167
1613392380000|2021-02-15 12:33:00|||||||||200
1613392390000|2021-02-15 12:33:10|1633.8||1633.6||1633.8||1633.6||2300
1613392400000|2021-02-15 12:33:20|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.6|1633.6|2419
1613392410000|2021-02-15 12:33:30|||||||||2833
1613392420000|2021-02-15 12:33:40|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|333
1613392430000|2021-02-15 12:33:50|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|717
1613392440000|2021-02-15 12:34:00|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|183
1613392450000|2021-02-15 12:34:10|1634|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.8|14598
1613392460000|2021-02-15 12:34:20|1634.2|1634|1634.2|1634|1634.4|1634|1634|1634|12222
1613392470000|2021-02-15 12:34:30|1634|1633.8|1634.2|1634|1634.2|1634|1634|1633.8|2482
1613392480000|2021-02-15 12:34:40|1634|1633.8|1634.2|1634|1634.2|1634|1634|1633.8|643
1613392490000|2021-02-15 12:34:50|1634|1633.8|1634|1633.8|1634|1634|1634|1633.8|2429
1613392500000|2021-02-15 12:35:00|1634.2|1634|1634.2|1633.8|1634.2|1634|1634|1633.8|4125
1613392510000|2021-02-15 12:35:10|1634||1634||1634||1634||2500
1613392520000|2021-02-15 12:35:20|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|10035
1613392530000|2021-02-15 12:35:30|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.4|12648
1613392550000|2021-02-15 12:35:50|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|6591
1613392560000|2021-02-15 12:36:00|1633.8||1633.8||1633.8||1633.8||225
1613392570000|2021-02-15 12:36:10|1634|1633.6|1634|1633.8|1634|1633.8|1634|1633.6|1052
1613392580000|2021-02-15 12:36:20|1633.8|1633.6|1634.2|1634|1634.2|1634|1633.8|1633.6|2139
1613392590000|2021-02-15 12:36:30|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.6|4065
1613392600000|2021-02-15 12:36:40|1634||1634||1634.2||1634||1025
1613392610000|2021-02-15 12:36:50|1633.8|1633.6|1633.8|1633.6|1634|1633.8|1633.8|1633.6|1604
1613392620000|2021-02-15 12:37:00|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.6|1140
1613392630000|2021-02-15 12:37:10|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|215
1613392640000|2021-02-15 12:37:20|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|496
1613392650000|2021-02-15 12:37:30|||||||||476
1613392690000|2021-02-15 12:38:10|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|1445
1613392700000|2021-02-15 12:38:20|1633.4|1633.2|1633|1632.8|1633.4|1633.2|1633|1632.8|17945
1613392710000|2021-02-15 12:38:30|1632.8|1632.6|1632.8|1632.6|1633|1632.6|1632.8|1632.6|1695
1613392720000|2021-02-15 12:38:40|1633|1632.8|1633.2|1632.8|1633.2|1633|1632.8|1632.8|4716
1613392730000|2021-02-15 12:38:50|1633|1633|1633.4|1633|1633.4|1633|1633|1632.8|190
1613392740000|2021-02-15 12:39:00|1633.6|1633.2|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|3027
1613392750000|2021-02-15 12:39:10|1633.4|1633.2|1633.6|1633.4|1633.8|1633.4|1633.4|1633.2|2056
1613392760000|2021-02-15 12:39:20|||||||||179
1613392770000|2021-02-15 12:39:30|1633.4|1633.2|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|4602
1613392780000|2021-02-15 12:39:40|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|0
1613392790000|2021-02-15 12:39:50|1633.2|1633|1633.2|1633|1633.6|1633.4|1633.2|1632.8|6570
1613392800000|2021-02-15 12:40:00|1633|1632.8|1632.8|1632.4|1633|1632.8|1632.8|1632.4|790
1613392810000|2021-02-15 12:40:10|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632|2253
1613392830000|2021-02-15 12:40:30|1632.4|1632.4|1632.2|1632|1632.4|1632.4|1632.2|1632|5128
1613392850000|2021-02-15 12:40:50|1632|1631.8|1632|1631.6|1632.2|1632|1632|1631.6|2116
1613392860000|2021-02-15 12:41:00|1631.8|1631.4|1631.4|1631.2|1631.8|1631.4|1631.4|1631.2|5648
1613392870000|2021-02-15 12:41:10|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1630.8|9267
1613392880000|2021-02-15 12:41:20|1631|1630.8|1631|1630.8|1631.2|1630.8|1631|1630.8|1782
1613392890000|2021-02-15 12:41:30|1630.8|1630.6|1630.8|1630.4|1630.8|1630.6|1630.8|1630.4|900
1613392900000|2021-02-15 12:41:40|1630.6|1630.6|1630.8|1630.6|1630.8|1630.6|1630.6|1630.6|250
1613392910000|2021-02-15 12:41:50|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|2174
1613392920000|2021-02-15 12:42:00|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|448
1613392930000|2021-02-15 12:42:10|1631|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.8|215
1613392940000|2021-02-15 12:42:20|1631|1631|1631|1630.8|1631|1631|1631|1630.8|0
1613392950000|2021-02-15 12:42:30|1631.2|1631|1630.8|1630.6|1631.2|1631|1630.8|1630.6|1272
1613392960000|2021-02-15 12:42:40|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.4|1630.2|2492
1613392970000|2021-02-15 12:42:50|1631|1630.8|1631.8|1631.4|1632|1631.6|1631|1630.8|6413
1613392980000|2021-02-15 12:43:00|1632|1631.6|1630.4|1630.2|1632|1631.6|1629.8|1629.2|163254
1613392990000|2021-02-15 12:43:10|1630.2|1630|1630.2|1629.8|1630.4|1630.2|1630|1629.8|6458
1613393000000|2021-02-15 12:43:20|1630|1630|1630.6|1630.2|1630.6|1630.4|1629.6|1629.4|9373
1613393010000|2021-02-15 12:43:30||1630.4||1630.2||1630.4||1630.2|1154
1613393020000|2021-02-15 12:43:40|1630.2|1630|1630|1629.6|1630.2|1630|1630|1629.6|400
1613393030000|2021-02-15 12:43:50|1630.2|1629.8|1630.2|1630|1630.2|1630|1630|1629.6|2225
1613393040000|2021-02-15 12:44:00|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|1782
1613393050000|2021-02-15 12:44:10|1630.2|1630|1630.4|1630|1630.6|1630.4|1630.2|1630|8332
1613393060000|2021-02-15 12:44:20|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.6|1630.2|1464
1613393070000|2021-02-15 12:44:30|1630.4|1630.2|1631|1630.8|1631|1630.8|1630.4|1630.2|8669
1613393080000|2021-02-15 12:44:40|1630.8|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|1721
1613393090000|2021-02-15 12:44:50|1631|1630.6|1630.8|1630.6|1631|1630.8|1630.6|1630.4|4090
1613393100000|2021-02-15 12:45:00|1631|1630.8|1630.8|1630.6|1631|1630.8|1630.8|1630.6|1236
1613393110000|2021-02-15 12:45:10|1631|1630.8|1630.8|1630.6|1631|1630.8|1630.8|1630.6|215
1613393120000|2021-02-15 12:45:20|1630.6|1630.4|1630.4|1630|1630.6|1630.4|1630.4|1630|9493
1613393130000|2021-02-15 12:45:30|1630.2|1629.8|1630|1629.6|1630.2|1630|1629.8|1629.6|3826
1613393140000|2021-02-15 12:45:40|1629.8|1629.8|1630|1629.8|1630|1629.8|1629.8|1629.8|171
1613393150000|2021-02-15 12:45:50||1629.6||1629.8||1629.8||1629.6|0
1613393160000|2021-02-15 12:46:00|1630.2|1630|1630.2|1630|1630.4|1630|1630.2|1630|3660
1613393170000|2021-02-15 12:46:10|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|600
1613393180000|2021-02-15 12:46:20|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|0
1613393190000|2021-02-15 12:46:30|1630.2|1630|1630.2|1630|1630.2|1630|1630.2|1630|193
1613393200000|2021-02-15 12:46:40|1630|1629.8|1630|1629.8|1630.2|1629.8|1630|1629.8|2322
1613393210000|2021-02-15 12:46:50|1630.2|1630|1629.6|1629.2|1630.2|1630|1629.6|1629.2|16200
1613393220000|2021-02-15 12:47:00|1629.4|1629|1628.8|1628.2|1629.4|1629|1628.8|1628.2|1824
1613393230000|2021-02-15 12:47:10|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|0
1613393240000|2021-02-15 12:47:20|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|1384
1613393260000|2021-02-15 12:47:40|1628.6|1628.4|1629|1628.8|1629|1628.8|1628.6|1628.4|1135
1613393270000|2021-02-15 12:47:50|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.4|1000
1613393280000|2021-02-15 12:48:00|1628.8||1629||1629||1628.8||0
1613393290000|2021-02-15 12:48:10|1628.8|1628.4|1628.8|1628.4|1628.8|1628.6|1628.8|1628.4|1625
1613393300000|2021-02-15 12:48:20|1628.6||1628.6||1628.6||1628.6||2095
1613393310000|2021-02-15 12:48:30|1628.4|1628.2|1628.6|1628.4|1628.8|1628.6|1628.4|1628|3490
1613393320000|2021-02-15 12:48:40|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|0
1613393330000|2021-02-15 12:48:50|1628.4||1628.4||1628.6||1628.4||205
1613393350000|2021-02-15 12:49:10|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|980
1613393360000|2021-02-15 12:49:20|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|76
1613393370000|2021-02-15 12:49:30|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.2|1628|6112
1613393380000|2021-02-15 12:49:40|1628.2|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|0
1613393390000|2021-02-15 12:49:50|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|1
1613393400000|2021-02-15 12:50:00|1628.2||1628.2||1628.2||1628.2||0
1613393410000|2021-02-15 12:50:10|1628.4|1628.2|1629|1628.6|1629|1628.6|1628.4|1628.2|5117
1613393420000|2021-02-15 12:50:20|1629.2|1628.8|1629|1628.8|1629.2|1629|1629|1628.8|2325
1613393430000|2021-02-15 12:50:30|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|335
1613393440000|2021-02-15 12:50:40|1629|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|0
1613393450000|2021-02-15 12:50:50|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.4|1629|1085
1613393460000|2021-02-15 12:51:00|1629.6|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629|2100
1613393470000|2021-02-15 12:51:10|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|0
1613393480000|2021-02-15 12:51:20|1629.8|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.6|1213
1613393490000|2021-02-15 12:51:30|1630.2|1629.8|1630.2|1630|1630.2|1630|1630.2|1629.8|6006
1613393500000|2021-02-15 12:51:40|1630.4|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|700
1613393510000|2021-02-15 12:51:50|1631|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|645
1613393520000|2021-02-15 12:52:00|||||||||1772
1613393530000|2021-02-15 12:52:10|1631.2|1631|1631.2|1631|1631.4|1631|1631.2|1631|5739
1613393540000|2021-02-15 12:52:20|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|3000
1613393550000|2021-02-15 12:52:30|||||||||400
1613393560000|2021-02-15 12:52:40|1631.6||1631.4||1631.6||1631.4||2621
1613393580000|2021-02-15 12:53:00|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|4314
1613393590000|2021-02-15 12:53:10|||||||||100
1613393620000|2021-02-15 12:53:40|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.4|1631.4|2515
1613393630000|2021-02-15 12:53:50|1631.8|1631.6|1631.8|1631.6|1632|1631.6|1631.6|1631.6|6189
1613393650000|2021-02-15 12:54:10|1631.6|1631.4|1630.8|1630.6|1631.6|1631.4|1630.8|1630.4|22821
1613393660000|2021-02-15 12:54:20|1631|1630.4|1630|1629.8|1631|1630.4|1630|1629.8|4749
1613393670000|2021-02-15 12:54:30|||||||||133
1613393680000|2021-02-15 12:54:40|1630.2||1630.2||1630.2||1630.2||2700
1613393690000|2021-02-15 12:54:50||1630||1630||1630||1630|0
1613393700000|2021-02-15 12:55:00|1630.4|1630.2|1630.6|1630.4|1630.8|1630.6|1630.4|1630.2|2843
1613393710000|2021-02-15 12:55:10|1630.8|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|600
1613393720000|2021-02-15 12:55:20|1630.4|1630.2|1629.2|1629|1630.4|1630.2|1629.2|1628.8|9307
1613393730000|2021-02-15 12:55:30|1629|1628.8|1629|1628.8|1629|1629|1629|1628.6|372
1613393740000|2021-02-15 12:55:40|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|914
1613393750000|2021-02-15 12:55:50|1629|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|524
1613393760000|2021-02-15 12:56:00|1629|1629|1629.2|1629|1629.2|1629|1629|1629|0
1613393770000|2021-02-15 12:56:10|1629|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.6|5078
1613393780000|2021-02-15 12:56:20|1629|1629|1629|1628.8|1629.2|1629|1629|1628.8|333
1613393790000|2021-02-15 12:56:30|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|2606
1613393800000|2021-02-15 12:56:40|1629|1628.4|1629|1628.6|1629|1628.8|1629|1628.4|1086
1613393810000|2021-02-15 12:56:50||1628.8||1628.8||1628.8||1628.8|0
1613393820000|2021-02-15 12:57:00|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|1199
1613393830000|2021-02-15 12:57:10|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1628.8|2872
1613393840000|2021-02-15 12:57:20|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629|0
1613393860000|2021-02-15 12:57:40||1629||1629.2||1629.2||1629|300
1613393880000|2021-02-15 12:58:00|1629.6|1629.4|1629.8|1629.6|1630|1629.6|1629.6|1629.4|2205
1613393900000|2021-02-15 12:58:20|1630|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.6|1536
1613393910000|2021-02-15 12:58:30|1629.6|1629.4|1630.2|1630|1630.4|1630|1629.6|1629.4|6893
1613393920000|2021-02-15 12:58:40|||||||||899
1613393930000|2021-02-15 12:58:50|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|614
1613393940000|2021-02-15 12:59:00||1630||1630.2||1630.2||1630|400
1613393950000|2021-02-15 12:59:10|||||||||190
1613393960000|2021-02-15 12:59:20|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|453
1613393980000|2021-02-15 12:59:40|1630.8|1630.6|1630.8|1630.6|1631|1630.6|1630.6|1630.4|5250
1613393990000|2021-02-15 12:59:50|1631|1630.8|1631|1630.8|1631.2|1631|1631|1630.8|2372
1613394000000|2021-02-15 13:00:00|1631.2||1631.2||1631.2||1631.2||1439
1613394010000|2021-02-15 13:00:10||1631||1631||1631||1631|1
1613394020000|2021-02-15 13:00:20|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|4068
1613394030000|2021-02-15 13:00:30|1631.2||1631.2||1631.2||1631.2||0
1613394040000|2021-02-15 13:00:40|||||||||1000
1613394050000|2021-02-15 13:00:50|||||||||201
1613394060000|2021-02-15 13:01:00|1631.4|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1631|4150
1613394070000|2021-02-15 13:01:10|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|3821
1613394080000|2021-02-15 13:01:20|1631|1630.8|1630.6|1630.4|1631|1630.8|1630.6|1630.2|3321
1613394090000|2021-02-15 13:01:30|1630.4|1630.2|1630.4|1630|1630.6|1630.4|1630.2|1630|2419
1613394100000|2021-02-15 13:01:40|1630.2|1630.2|1630.4|1630.2|1630.4|1630.2|1630.2|1630|50
1613394110000|2021-02-15 13:01:50||1630||1630||1630||1630|10
1613394120000|2021-02-15 13:02:00|1630.2||1630.2||1630.2||1630.2||1500
1613394130000|2021-02-15 13:02:10|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|515
1613394140000|2021-02-15 13:02:20|1630.2|1630|1630.2|1629.8|1630.4|1630|1630|1629.8|4415
1613394150000|2021-02-15 13:02:30|1630||1630||1630||1630||0
1613394160000|2021-02-15 13:02:40|1630.2|1630|1630.2|1630|1630.2|1630|1630.2|1630|0
1613394170000|2021-02-15 13:02:50|1630.4|1629.8|1630.4|1630.2|1630.4|1630.2|1630.4|1629.8|1429
1613394180000|2021-02-15 13:03:00|1630.2|1630|1630.2|1630|1630.4|1630.2|1630.2|1630|4106
1613394200000|2021-02-15 13:03:20|1630.4|1630.2|1631|1630.6|1631|1630.6|1630.4|1630.2|2585
1613394210000|2021-02-15 13:03:30|1630.8||1630.8||1630.8||1630.8||152
1613394220000|2021-02-15 13:03:40|1631|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.8|1509
1613394230000|2021-02-15 13:03:50|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|879
1613394240000|2021-02-15 13:04:00|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|6909
1613394250000|2021-02-15 13:04:10|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|2269
1613394260000|2021-02-15 13:04:20|1631.6|1631.4|1632|1631.8|1632|1631.8|1631.6|1631.4|3948
1613394270000|2021-02-15 13:04:30|1632.2|1632|1632.4|1632|1632.4|1632.2|1632.2|1632|6204
1613394280000|2021-02-15 13:04:40|1632.6|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|2326
1613394290000|2021-02-15 13:04:50|||||||||1478
1613394300000|2021-02-15 13:05:00|1632.8||1632.6||1632.8||1632.6||1389
1613394320000|2021-02-15 13:05:20|1632.4|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|2720
1613394330000|2021-02-15 13:05:30|1632.8|1632.6|1634|1633.8|1634|1633.8|1632.8|1632.6|14433
1613394340000|2021-02-15 13:05:40|1634.2|1634|1634.6|1634.2|1634.8|1634.4|1634.2|1634|7352
1613394350000|2021-02-15 13:05:50|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.2|1634|2665
1613394360000|2021-02-15 13:06:00|1634.4|1634|1634.2|1633.8|1634.4|1634.2|1634|1633.6|6332
1613394370000|2021-02-15 13:06:10|1634|1634|1634|1633.8|1634|1634|1634|1633.8|574
1613394380000|2021-02-15 13:06:20|1633.8|1633.6|1633.8|1633.6|1634|1633.6|1633.6|1633.4|1600
1613394390000|2021-02-15 13:06:30|1633.6|1633.4|1633.4|1633.2|1633.6|1633.4|1633.4|1633.2|1397
1613394400000|2021-02-15 13:06:40|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|2160
1613394410000|2021-02-15 13:06:50|1633.4|1633|1633|1632.8|1633.4|1633|1633|1632.8|4540
1613394420000|2021-02-15 13:07:00|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.6|1632.4|1271
1613394430000|2021-02-15 13:07:10|1633.2|1632.8|1633.2|1633|1633.2|1633|1633|1632.6|2973
1613394440000|2021-02-15 13:07:20|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|748
1613394460000|2021-02-15 13:07:40|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|217
1613394470000|2021-02-15 13:07:50|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|3052
1613394480000|2021-02-15 13:08:00||1633||1632.8||1633||1632.8|0
1613394490000|2021-02-15 13:08:10|1633|1633|1633.2|1633|1633.2|1633|1633|1632.8|144
1613394500000|2021-02-15 13:08:20|1633.4|1633.2|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|1175
1613394510000|2021-02-15 13:08:30|1633.8|1633.6|1633.8|1633.6|1634|1633.6|1633.8|1633.6|4435
1613394520000|2021-02-15 13:08:40|1634|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.8|525
1613394530000|2021-02-15 13:08:50|1633.8|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.6|2521
1613394540000|2021-02-15 13:09:00|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|215
1613394550000|2021-02-15 13:09:10|1633.8|1633.8|1634.2|1634|1634.2|1634|1633.8|1633.6|4438
1613394570000|2021-02-15 13:09:30|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.8|3403
1613394580000|2021-02-15 13:09:40|1633.8|1633.6|1633.2|1633|1633.8|1633.6|1633.2|1632.8|8919
1613394590000|2021-02-15 13:09:50||1632.8||1632.8||1633||1632.8|0
1613394610000|2021-02-15 13:10:10|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.8|1632.4|832
1613394620000|2021-02-15 13:10:20|1632.6|1632.6|1633.4|1633.2|1633.6|1633.4|1632.6|1632.4|4858
1613394630000|2021-02-15 13:10:30|1633.6|1633|1633.4|1633|1633.6|1633.2|1633.2|1633|501
1613394640000|2021-02-15 13:10:40|1633.2|1633.2|1633.4|1633.2|1633.4|1633.2|1633.2|1633|3450
1613394660000|2021-02-15 13:11:00|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.4|1633.2|662
1613394670000|2021-02-15 13:11:10|1633.4|1633.4|1633.6|1633.4|1633.6|1633.4|1633.4|1633.4|0
1613394690000|2021-02-15 13:11:30|1633.4|1633.2|1633|1632.6|1633.6|1633.4|1632.8|1632.6|9783
1613394700000|2021-02-15 13:11:40|1633.2|1632.8|1633|1632.6|1633.2|1633|1633|1632.6|0
1613394710000|2021-02-15 13:11:50|1632.8||1632.8||1632.8||1632.8||1100
1613394720000|2021-02-15 13:12:00|1633|1632.8|1633.4|1633.2|1633.4|1633.2|1633|1632.8|1525
1613394730000|2021-02-15 13:12:10|1633.2|1633|1633.6|1633.4|1633.8|1633.6|1633.2|1633|3038
1613394740000|2021-02-15 13:12:20|1633.4|1633.2|1633.6|1633.2|1633.6|1633.4|1633.4|1633.2|1290
1613394750000|2021-02-15 13:12:30|1633.8|1633.4|1633.8|1633.6|1633.8|1633.6|1633.8|1633.4|741
1613394760000|2021-02-15 13:12:40|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|251
1613394770000|2021-02-15 13:12:50|1633.6||1633.6||1633.8||1633.6||300
1613394780000|2021-02-15 13:13:00|1633.8|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.6|643
1613394790000|2021-02-15 13:13:10|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|2824
1613394800000|2021-02-15 13:13:20|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.6|3547
1613394810000|2021-02-15 13:13:30|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.6|1633.2|9793
1613394840000|2021-02-15 13:14:00|1634.2|1633.8|1634|1633.8|1634.2|1634|1634|1633.8|2074
1613394850000|2021-02-15 13:14:10|||||||||400
1613394870000|2021-02-15 13:14:30|1633.8|1633.6|1633.8|1633.6|1634|1633.6|1633.8|1633.6|2425
1613394880000|2021-02-15 13:14:40|1634|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.8|832
1613394890000|2021-02-15 13:14:50||1634||1634||1634||1634|2020
1613394910000|2021-02-15 13:15:10|1634.4|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634.2|9101
1613394920000|2021-02-15 13:15:20|1634.8||1634.6||1634.8||1634.6||6137
1613394930000|2021-02-15 13:15:30|||||||||150
1613394940000|2021-02-15 13:15:40|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|4993
1613394950000|2021-02-15 13:15:50|1634.6|1634.4|1634.8|1634.6|1635|1634.6|1634.6|1634.4|5090
1613394960000|2021-02-15 13:16:00|1635||1634.8||1635||1634.8||0
1613394980000|2021-02-15 13:16:20|1635|1634.8|1635.2|1635|1635.2|1635|1634.8|1634.8|60600
1613395000000|2021-02-15 13:16:40|||||||||2700
1613395010000|2021-02-15 13:16:50|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635.2|6388
1613395020000|2021-02-15 13:17:00|||||||||610
1613395030000|2021-02-15 13:17:10|||||||||750
1613395040000|2021-02-15 13:17:20|1635.6|1635.4|1635.4|1635.2|1635.8|1635.4|1635.4|1635.2|11187
1613395050000|2021-02-15 13:17:30|||||||||200
1613395060000|2021-02-15 13:17:40|1635.6||1635.4||1635.6||1635.4||1130
1613395070000|2021-02-15 13:17:50|1635.2|1635|1635.2|1635|1635.4|1635.2|1635.2|1635|7814
1613395080000|2021-02-15 13:18:00|||||||||6511
1613395110000|2021-02-15 13:18:30|1635.4|1635.2|1635.8|1635.6|1635.8|1635.6|1635.4|1635.2|6644
1613395120000|2021-02-15 13:18:40|1636||1635.8||1636||1635.8||3446
1613395130000|2021-02-15 13:18:50|1636|1635.8|1636|1635.8|1636|1635.8|1635.8|1635.8|5510
1613395140000|2021-02-15 13:19:00|1636.2|1636|1636.6|1636.4|1636.8|1636.6|1636|1636|7654
1613395150000|2021-02-15 13:19:10|1636.4|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|14438
1613395160000|2021-02-15 13:19:20||1636.4||1636.2||1636.4||1636.2|2901
1613395170000|2021-02-15 13:19:30||1636.4||1636.2||1636.4||1636.2|1000
1613395180000|2021-02-15 13:19:40|1636.4|1636.4|1636.8|1636.6|1636.8|1636.6|1636.4|1636.4|0
1613395190000|2021-02-15 13:19:50|||||||||1945
1613395200000|2021-02-15 13:20:00|||||||||450
1613395210000|2021-02-15 13:20:10|||||||||400
1613395220000|2021-02-15 13:20:20|1637|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.8|4105
1613395230000|2021-02-15 13:20:30|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|5772
1613395240000|2021-02-15 13:20:40|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|2496
1613395250000|2021-02-15 13:20:50|1637.6||1637.4||1637.6||1637.4||0
1613395260000|2021-02-15 13:21:00|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|2203
1613395270000|2021-02-15 13:21:10|1637.4|1637.2|1637.6|1637.4|1637.8|1637.6|1637.4|1637.2|6675
1613395280000|2021-02-15 13:21:20|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.4|6316
1613395290000|2021-02-15 13:21:30|1637.4|1637.2|1637.6|1637.4|1637.8|1637.6|1637.4|1637.2|8981
1613395300000|2021-02-15 13:21:40|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|3222
1613395310000|2021-02-15 13:21:50|1637.4|1637.2|1637.6|1637.4|1637.8|1637.4|1637.4|1637.2|4288
1613395320000|2021-02-15 13:22:00|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|2413
1613395330000|2021-02-15 13:22:10|1637.4|1637.2|1637.8|1637.6|1637.8|1637.6|1637.4|1637.2|1772
1613395340000|2021-02-15 13:22:20|1638|1637.4|1638.4|1638.2|1638.6|1638.2|1638|1637.4|51976
1613395350000|2021-02-15 13:22:30|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|941
1613395360000|2021-02-15 13:22:40|||||||||500
1613395370000|2021-02-15 13:22:50|1638.6|1638.4|1638.2|1637.8|1638.6|1638.4|1638|1637.8|20244
1613395380000|2021-02-15 13:23:00||1638||1637.8||1638||1637.8|1142
1613395390000|2021-02-15 13:23:10|1637.8|1637.6|1637.4|1637.2|1638.2|1637.8|1637.4|1637|28465
1613395400000|2021-02-15 13:23:20|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|2505
1613395410000|2021-02-15 13:23:30|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1637|300
1613395420000|2021-02-15 13:23:40||1637.2||1637.2||1637.2||1637.2|0
1613395430000|2021-02-15 13:23:50|1637.2|1637|1636.6|1636.4|1637.2|1637|1636.6|1636.4|5626
1613395440000|2021-02-15 13:24:00|1636.4|1636.2|1635.8|1635.4|1636.6|1636.4|1635.8|1635.4|5568
1613395450000|2021-02-15 13:24:10|1635.6|1635.6|1636.2|1636|1636.2|1636|1635.6|1635.6|4730
1613395460000|2021-02-15 13:24:20|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|0
1613395470000|2021-02-15 13:24:30|1635.8|1635.6|1635.4|1635.2|1635.8|1635.6|1635.4|1635|14329
1613395480000|2021-02-15 13:24:40|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.4|1635|26577
1613395490000|2021-02-15 13:24:50|1635.4|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|80
1613395500000|2021-02-15 13:25:00|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|2728
1613395510000|2021-02-15 13:25:10|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|5224
1613395520000|2021-02-15 13:25:20|1636|1635.8|1636.4|1636|1636.4|1636.2|1636|1635.8|1274
1613395530000|2021-02-15 13:25:30|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|583
1613395540000|2021-02-15 13:25:40|1636.4|1636|1636.2|1636|1636.4|1636.2|1636.2|1636|3842
1613395550000|2021-02-15 13:25:50|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|214
1613395560000|2021-02-15 13:26:00|1636.6|1636.2|1637|1636.6|1637|1636.6|1636.6|1636.2|2807
1613395570000|2021-02-15 13:26:10|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.6|1636.4|598
1613395580000|2021-02-15 13:26:20|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|6919
1613395590000|2021-02-15 13:26:30|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1970
1613395600000|2021-02-15 13:26:40|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|948
1613395610000|2021-02-15 13:26:50|1637.2|1637|1637|1636.6|1637.2|1637|1636.8|1636.6|4222
1613395620000|2021-02-15 13:27:00|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|0
1613395640000|2021-02-15 13:27:20|1637|1637|1637.4|1637.2|1637.4|1637.2|1636.8|1636.6|5799
1613395650000|2021-02-15 13:27:30|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|5501
1613395660000|2021-02-15 13:27:40|1637.2|1637|1637.6|1637.4|1637.6|1637.4|1637.2|1637|7819
1613395670000|2021-02-15 13:27:50|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|4802
1613395680000|2021-02-15 13:28:00||1637.6||1637.8||1637.8||1637.6|1527
1613395690000|2021-02-15 13:28:10|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|1507
1613395700000|2021-02-15 13:28:20|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|8157
1613395710000|2021-02-15 13:28:30|1638.2|1637.6|1638.4|1638.2|1638.4|1638.2|1638.2|1637.6|2107
1613395720000|2021-02-15 13:28:40|1638.2|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1638|1917
1613395730000|2021-02-15 13:28:50|1638.4|1638|1638.4|1638.2|1638.4|1638.2|1638.4|1638|0
1613395740000|2021-02-15 13:29:00|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|17
1613395750000|2021-02-15 13:29:10|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.6|2458
1613395760000|2021-02-15 13:29:20|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|1145
1613395770000|2021-02-15 13:29:30|1639|1638.8|1639.6|1639.2|1639.6|1639.2|1639|1638.8|8645
1613395780000|2021-02-15 13:29:40|1639.8|1639.4|1640.4|1640.2|1640.6|1640.2|1639.8|1639.4|98197
1613395790000|2021-02-15 13:29:50|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|6387
1613395800000|2021-02-15 13:30:00|1640|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|4392
1613395810000|2021-02-15 13:30:10|1639.8|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|3922
1613395820000|2021-02-15 13:30:20|1639.4|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|1320
1613395830000|2021-02-15 13:30:30||1639.4||1639.4||1639.4||1639.2|0
1613395840000|2021-02-15 13:30:40|||||||||1483
1613395850000|2021-02-15 13:30:50|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.8|1639.6|956
1613395860000|2021-02-15 13:31:00|1639.8|1639.6|1640|1639.8|1640.2|1640|1639.8|1639.6|1546
1613395870000|2021-02-15 13:31:10|1639.8|1639.6|1639.6|1639.2|1640|1639.8|1639.4|1639|6950
1613395890000|2021-02-15 13:31:30|1639.4||1639.4||1639.4||1639.4||655
1613395910000|2021-02-15 13:31:50|1639.2|1639|1639.2|1639|1639.2|1639.2|1639.2|1639|496
1613395920000|2021-02-15 13:32:00|1639.4|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|3200
1613395930000|2021-02-15 13:32:10|1639.2|1638.8|1638.6|1638.2|1639.2|1638.8|1638.6|1638.2|7244
1613395940000|2021-02-15 13:32:20|1638.4|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|2758
1613395950000|2021-02-15 13:32:30|1638.2|1638|1638.2|1638|1638.4|1638.2|1638.2|1638|0
1613395960000|2021-02-15 13:32:40|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|214
1613395970000|2021-02-15 13:32:50||1638.2||1638.2||1638.2||1638.2|0
1613395980000|2021-02-15 13:33:00|1638.2|1638|1638.2|1638|1638.4|1638|1638.2|1638|0
1613395990000|2021-02-15 13:33:10|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|1083
1613396010000|2021-02-15 13:33:30|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|2994
1613396020000|2021-02-15 13:33:40|1638.2|1638|1637.4|1637|1638.2|1638.2|1637.4|1637|6069
1613396030000|2021-02-15 13:33:50||1637.2||1637.2||1637.2||1637.2|0
1613396040000|2021-02-15 13:34:00|1637.2|1637|1637.8|1637.6|1637.8|1637.6|1637|1636.8|4482
1613396060000|2021-02-15 13:34:20|1637.6|1637.4|1637.6|1637.4|1637.8|1637.4|1637.4|1637.2|4057
1613396070000|2021-02-15 13:34:30|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|0
1613396080000|2021-02-15 13:34:40|1637.4|1637.2|1637|1636.8|1637.4|1637.2|1637|1636.6|972
1613396090000|2021-02-15 13:34:50|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|1133
1613396100000|2021-02-15 13:35:00|1637.2||1637||1637.2||1637||5
1613396110000|2021-02-15 13:35:10|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|153
1613396120000|2021-02-15 13:35:20|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|814
1613396130000|2021-02-15 13:35:30|1637||1636.8||1637||1636.8||8
1613396140000|2021-02-15 13:35:40|1636.6|1636.4|1635.6|1635.4|1636.6|1636.4|1635.6|1635.4|10972
1613396150000|2021-02-15 13:35:50|1635.8|1635.6|1635.6|1635.4|1635.8|1635.6|1635.4|1635.2|461
1613396160000|2021-02-15 13:36:00|1635.4|1635.2|1635.6|1635.2|1635.6|1635.4|1635.2|1635|3962
1613396170000|2021-02-15 13:36:10|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1635|2199
1613396180000|2021-02-15 13:36:20|1635.8|1635.4|1636|1635.8|1636.2|1636|1635.8|1635.4|7004
1613396190000|2021-02-15 13:36:30|1636.2|1635.6|1635.8|1635.6|1636.2|1635.6|1635.8|1635.6|394
1613396200000|2021-02-15 13:36:40|1635.6|1635.4|1635.4|1635.2|1635.8|1635.6|1635.4|1635|13206
1613396210000|2021-02-15 13:36:50|1635.6|1635.4|1635.2|1635|1635.6|1635.4|1635.2|1635|585
1613396220000|2021-02-15 13:37:00|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|215
1613396230000|2021-02-15 13:37:10|1635.6|1635|1635.8|1635.4|1635.8|1635.4|1635.6|1635|700
1613396240000|2021-02-15 13:37:20|1635.6|1635.2|1635.4|1635.2|1635.8|1635.4|1635.4|1635.2|758
1613396250000|2021-02-15 13:37:30|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|1018
1613396260000|2021-02-15 13:37:40|1635.6|1635.2|1636.6|1636.4|1636.6|1636.4|1635.4|1635.2|4592
1613396270000|2021-02-15 13:37:50|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|2566
1613396280000|2021-02-15 13:38:00|1636.6|1636.2|1636.8|1636.4|1636.8|1636.6|1636.4|1636.2|10077
1613396290000|2021-02-15 13:38:10|1636.6|1636.6|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|350
1613396300000|2021-02-15 13:38:20|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|3051
1613396310000|2021-02-15 13:38:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|19
1613396320000|2021-02-15 13:38:40|1637|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|5197
1613396330000|2021-02-15 13:38:50|1637.2|1637|1637|1636.6|1637.2|1637|1637|1636.6|1334
1613396340000|2021-02-15 13:39:00||1636.8||1636.8||1636.8||1636.8|0
1613396350000|2021-02-15 13:39:10|1637.2||1637||1637.2||1637||313
1613396360000|2021-02-15 13:39:20|||||||||1244
1613396370000|2021-02-15 13:39:30|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|110
1613396380000|2021-02-15 13:39:40|1637|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|4838
1613396390000|2021-02-15 13:39:50|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|1201
1613396400000|2021-02-15 13:40:00|1636.8|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.6|3220
1613396410000|2021-02-15 13:40:10|1636.6|1636.4|1636.6|1636.4|1636.6|1636.6|1636.6|1636.4|4024
1613396420000|2021-02-15 13:40:20|1636.8|1636.2|1637|1636.8|1637|1636.8|1636.8|1636.2|866
1613396430000|2021-02-15 13:40:30|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|1026
1613396440000|2021-02-15 13:40:40||1636.8||1636.6||1636.8||1636.6|1014
1613396450000|2021-02-15 13:40:50|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.8|214
1613396470000|2021-02-15 13:41:10|1636.8|1636.6|1636.6|1636.4|1637|1636.6|1636.6|1636.4|4344
1613396480000|2021-02-15 13:41:20||1636.2||1636.2||1636.2||1636.2|0
1613396490000|2021-02-15 13:41:30|1636.4|1636.4|1636.2|1635.8|1636.4|1636.4|1636|1635.8|6204
1613396500000|2021-02-15 13:41:40|1636|1636|1636|1635.8|1636.2|1636|1636|1635.8|922
1613396510000|2021-02-15 13:41:50|1636.2|1636|1636|1635.8|1636.2|1636|1636|1635.8|2289
1613396520000|2021-02-15 13:42:00|1635.8|1635.6|1636.4|1636.2|1636.4|1636.2|1635.8|1635.6|11914
1613396530000|2021-02-15 13:42:10|1636.2|1636|1636.4|1636|1636.4|1636.2|1636.2|1636|0
1613396540000|2021-02-15 13:42:20|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.6|1636|629
1613396550000|2021-02-15 13:42:30|1636.8|1636.6|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|11558
1613396570000|2021-02-15 13:42:50|1636.8|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.6|5130
1613396580000|2021-02-15 13:43:00|1637|1636.8|1637.8|1637.6|1638|1637.6|1637|1636.6|11987
1613396590000|2021-02-15 13:43:10|1638|1637.4|1638|1637.6|1638|1637.6|1637.8|1637.4|1049
1613396600000|2021-02-15 13:43:20|1637.8||1637.8||1637.8||1637.8||38
1613396610000|2021-02-15 13:43:30|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|2288
1613396620000|2021-02-15 13:43:40|1638.2|1638|1639|1638.6|1639|1638.8|1638.2|1638|13660
1613396630000|2021-02-15 13:43:50|1638.8|1638.4|1638.8|1638.6|1639|1638.6|1638.8|1638.4|3290
1613396640000|2021-02-15 13:44:00|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|384
1613396650000|2021-02-15 13:44:10|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|2200
1613396660000|2021-02-15 13:44:20|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|6288
1613396670000|2021-02-15 13:44:30|1638.6|1638.4|1638.8|1638.6|1639|1638.6|1638.6|1638.4|6089
1613396680000|2021-02-15 13:44:40|||||||||400
1613396690000|2021-02-15 13:44:50|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|3747
1613396700000|2021-02-15 13:45:00|1639|1638.8|1638|1637.6|1639|1638.8|1638|1637.6|16276
1613396710000|2021-02-15 13:45:10||1637.8||1637.6||1637.8||1637.6|0
1613396720000|2021-02-15 13:45:20|1637.8|1637.4|1637.4|1637|1637.8|1637.6|1637.4|1637|5623
1613396730000|2021-02-15 13:45:30|1637.6|1637.2|1638.2|1637.8|1638.2|1637.8|1637.6|1637.2|12034
1613396740000|2021-02-15 13:45:40|1638|1637.6|1638.4|1638|1638.4|1638|1638|1637.6|1899
1613396750000|2021-02-15 13:45:50|1638.2||1638.2||1638.4||1638.2||0
1613396760000|2021-02-15 13:46:00||1637.8||1637.8||1638||1637.8|0
1613396770000|2021-02-15 13:46:10|1638|1638|1638.4|1638.2|1638.6|1638.4|1638|1638|4350
1613396780000|2021-02-15 13:46:20|1638.2|1638|1638.2|1638|1638.2|1638|1638|1637.8|3360
1613396790000|2021-02-15 13:46:30|1638|1637.8|1638|1637.8|1638|1638|1638|1637.8|0
1613396800000|2021-02-15 13:46:40|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.8|1637.6|1070
1613396810000|2021-02-15 13:46:50|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.6|1637.4|4232
1613396820000|2021-02-15 13:47:00|1638||1638||1638||1638||0
1613396830000|2021-02-15 13:47:10||1637.6||1637.8||1637.8||1637.6|0
1613396840000|2021-02-15 13:47:20|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|2156
1613396850000|2021-02-15 13:47:30|1637.8||1638||1638||1637.8||0
1613396860000|2021-02-15 13:47:40|1637.8||1638||1638||1637.8||0
1613396870000|2021-02-15 13:47:50|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|1358
1613396880000|2021-02-15 13:48:00|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|833
1613396890000|2021-02-15 13:48:10|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|28
1613396900000|2021-02-15 13:48:20|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|729
1613396910000|2021-02-15 13:48:30|1639||1638.8||1639||1638.8||2574
1613396920000|2021-02-15 13:48:40|1639|1638.8|1639|1638.8|1639|1638.8|1638.8|1638.8|2474
1613396930000|2021-02-15 13:48:50|1639.2|1639|1639.2|1639|1639.4|1639.2|1639.2|1639|3466
1613396940000|2021-02-15 13:49:00|||||||||400
1613396950000|2021-02-15 13:49:10|1639.4|1638.8|1639.4|1639.2|1639.4|1639.2|1639|1638.8|14534
1613396960000|2021-02-15 13:49:20|1639.2|1639|1639|1638.8|1639.4|1639|1639|1638.8|5229
1613396970000|2021-02-15 13:49:30|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|319
1613396980000|2021-02-15 13:49:40|||||||||200
1613396990000|2021-02-15 13:49:50|1639.4|1638.8|1639|1638.8|1639.4|1638.8|1638.8|1638.6|12171
1613397000000|2021-02-15 13:50:00|1638.8|1638.6|1639.8|1639.6|1639.8|1639.6|1638.8|1638.4|26660
1613397010000|2021-02-15 13:50:10|1639.6|1639.4|1639|1638.8|1639.6|1639.6|1639|1638.6|8327
1613397020000|2021-02-15 13:50:20|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|2711
1613397030000|2021-02-15 13:50:30|1638.2|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1638|1919
1613397040000|2021-02-15 13:50:40|1638.4|1638.4|1638.4|1638.2|1638.4|1638.4|1638.4|1638.2|2102
1613397050000|2021-02-15 13:50:50|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|214
1613397060000|2021-02-15 13:51:00|1638.4|1638.4|1639.8|1639.6|1639.8|1639.6|1638.4|1638.4|23322
1613397070000|2021-02-15 13:51:10|1639.6|1639.4|1639.6|1639.2|1639.8|1639.4|1639.4|1639.2|3360
1613397080000|2021-02-15 13:51:20|1639.8|1639.4|1639.6|1639.2|1639.8|1639.4|1639.6|1639.2|30
1613397090000|2021-02-15 13:51:30|1639.4|1639|1639|1638.6|1639.4|1639|1638.8|1638.4|5283
1613397100000|2021-02-15 13:51:40||1638.8||1638.8||1638.8||1638.8|250
1613397110000|2021-02-15 13:51:50|1639.2|1639|1639.6|1639.2|1639.6|1639.2|1639.2|1639|885
1613397120000|2021-02-15 13:52:00|1639.4|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|2147
1613397130000|2021-02-15 13:52:10|1639.4|1639|1638.8|1638.6|1639.4|1639.2|1638.8|1638.4|10291
1613397140000|2021-02-15 13:52:20|1638.6|1638.4|1638.8|1638.6|1639|1638.8|1638.6|1638.4|4953
1613397150000|2021-02-15 13:52:30|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.2|1638|6508
1613397160000|2021-02-15 13:52:40|1638.8|1638.4|1638.6|1638.4|1638.8|1638.4|1638.4|1638.2|2025
1613397170000|2021-02-15 13:52:50|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|570
1613397180000|2021-02-15 13:53:00||1638.4||1638.4||1638.4||1638.4|620
1613397190000|2021-02-15 13:53:10|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|1680
1613397200000|2021-02-15 13:53:20||1638.4||1638.4||1638.4||1638.4|375
1613397210000|2021-02-15 13:53:30|1638.4|1638.2|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|1651
1613397220000|2021-02-15 13:53:40|1638.6||1638.6||1638.6||1638.4||0
1613397230000|2021-02-15 13:53:50|1638.4|1638|1638.4|1638|1638.4|1638.2|1638.2|1638|3681
1613397240000|2021-02-15 13:54:00|1638.2|1637.8|1637.4|1637|1638.2|1637.8|1637.4|1637|6602
1613397250000|2021-02-15 13:54:10|1637.2|1636.8|1637.2|1637|1637.4|1637.2|1636.8|1636.4|16735
1613397260000|2021-02-15 13:54:20|1637.4|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637.2|1431
1613397280000|2021-02-15 13:54:40|1637.8|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|1274
1613397290000|2021-02-15 13:54:50|1638|1637.8|1638|1637.8|1638.2|1637.8|1637.8|1637.6|2198
1613397300000|2021-02-15 13:55:00|1638.2|1638|1638.4|1638|1638.4|1638|1638|1637.8|7668
1613397310000|2021-02-15 13:55:10|1638.2|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|1746
1613397320000|2021-02-15 13:55:20|1638.2|1638|1638|1637.8|1638.2|1638|1637.8|1637.6|4980
1613397330000|2021-02-15 13:55:30|1637.8|1637.4|1637.6|1637.4|1637.8|1637.6|1637.4|1637.2|6155
1613397340000|2021-02-15 13:55:40|1637.8|1637.6|1638.4|1638.2|1638.4|1638.2|1637.8|1637.6|4915
1613397350000|2021-02-15 13:55:50|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|214
1613397360000|2021-02-15 13:56:00|1638.2|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|1484
1613397370000|2021-02-15 13:56:10|1638.6|1638.2|1638.6|1638.4|1638.8|1638.6|1638.4|1638|5724
1613397380000|2021-02-15 13:56:20|1638.4|1638.2|1638.8|1638.6|1638.8|1638.6|1638.4|1638.2|4375
1613397390000|2021-02-15 13:56:30|1639||1638.8||1639||1638.8||0
1613397400000|2021-02-15 13:56:40|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.6|200
1613397410000|2021-02-15 13:56:50|1639.2|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|3500
1613397420000|2021-02-15 13:57:00|1639|1639|1639.6|1639.2|1639.6|1639.2|1639|1639|3068
1613397430000|2021-02-15 13:57:10|1639.4|1639.4|1639.4|1639.2|1639.4|1639.4|1639.4|1639.2|0
1613397440000|2021-02-15 13:57:20|||||||||3250
1613397450000|2021-02-15 13:57:30|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|5602
1613397460000|2021-02-15 13:57:40|1639.8|1639.6|1639.4|1639.2|1639.8|1639.6|1639.4|1639.2|4499
1613397470000|2021-02-15 13:57:50|1639.6|1639.4|1639.8|1639.6|1640|1639.8|1639.6|1639.2|22302
1613397480000|2021-02-15 13:58:00||1639.4||1639.6||1639.6||1639.4|2375
1613397490000|2021-02-15 13:58:10|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|303
1613397520000|2021-02-15 13:58:40|||||||||9
1613397530000|2021-02-15 13:58:50|||||||||795
1613397540000|2021-02-15 13:59:00|||||||||1377
1613397550000|2021-02-15 13:59:10|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|12338
1613397560000|2021-02-15 13:59:20|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|2422
1613397570000|2021-02-15 13:59:30|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|1949
1613397580000|2021-02-15 13:59:40|1639.8|1639.6|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|7419
1613397590000|2021-02-15 13:59:50|1639.8||1639.8||1639.8||1639.8||0
1613397600000|2021-02-15 14:00:00|1639.6|1639.2|1639.2|1639|1639.6|1639.2|1639.2|1639|6873
1613397610000|2021-02-15 14:00:10|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.4|717
1613397620000|2021-02-15 14:00:20|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|668
1613397630000|2021-02-15 14:00:30|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.2|0
1613397640000|2021-02-15 14:00:40|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|614
1613397650000|2021-02-15 14:00:50|1638.4|1638.4|1638.8|1638.4|1638.8|1638.4|1638.4|1638.2|2904
1613397660000|2021-02-15 14:01:00|1638.6||1638.8||1638.8||1638.6||0
1613397670000|2021-02-15 14:01:10|1639|1638.6|1639|1638.8|1639.2|1638.8|1639|1638.6|2603
1613397680000|2021-02-15 14:01:20|1639.2|1639|1639.8|1639.4|1639.8|1639.6|1639.2|1639|3140
1613397690000|2021-02-15 14:01:30|1639.6|1639.6|1640|1639.8|1640.2|1640|1639.6|1639.4|24997
1613397700000|2021-02-15 14:01:40|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|3660
1613397710000|2021-02-15 14:01:50|1639.6|1639.4|1639|1638.8|1639.6|1639.4|1639|1638.8|5546
1613397730000|2021-02-15 14:02:10|1638.8|1638.6|1639.2|1638.8|1639.2|1639|1638.8|1638.6|9382
1613397740000|2021-02-15 14:02:20|1639|1638.6|1639.2|1639|1639.2|1639|1638.8|1638.6|2269
1613397750000|2021-02-15 14:02:30|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|217
1613397760000|2021-02-15 14:02:40|||||||||500
1613397770000|2021-02-15 14:02:50|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|2199
1613397780000|2021-02-15 14:03:00|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|5341
1613397790000|2021-02-15 14:03:10|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|1874
1613397800000|2021-02-15 14:03:20|1639.4|1639.2|1640|1639.8|1640|1639.8|1639.2|1639.2|11804
1613397810000|2021-02-15 14:03:30|||||||||17771
1613397820000|2021-02-15 14:03:40|1640.2|1640|1640.6|1640.4|1640.6|1640.4|1640.2|1640|108931
1613397830000|2021-02-15 14:03:50|1640.4|1640.2|1641|1640.6|1641|1640.8|1640.4|1640.2|9214
1613397840000|2021-02-15 14:04:00|1640.8|1641|1641.6|1641.2|1641.6|1641.2|1640.8|1640.8|10306
1613397850000|2021-02-15 14:04:10|1641.4|1641.4|1641|1640.8|1641.4|1641.4|1640.6|1640.2|17612
1613397860000|2021-02-15 14:04:20|1641.2|1641|1641.2|1640.8|1641.2|1641|1641|1640.8|215
1613397870000|2021-02-15 14:04:30|1641|1640.6|1641|1640.6|1641.2|1640.8|1641|1640.6|2781
1613397880000|2021-02-15 14:04:40|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.4|1640.2|18366
1613397890000|2021-02-15 14:04:50|1641.2|1640.8|1640.6|1640.4|1641.2|1640.8|1640.6|1640.4|3353
1613397900000|2021-02-15 14:05:00||1640.2||1640.2||1640.2||1640.2|0
1613397910000|2021-02-15 14:05:10|1640.8|1640.4|1640.6|1640.4|1640.8|1640.4|1640.6|1640.2|1597
1613397920000|2021-02-15 14:05:20|1640.8|1639.8|1640.4|1640.2|1640.8|1640.2|1640.2|1639.8|20356
1613397930000|2021-02-15 14:05:30|1640.2|1640|1640.2|1640|1640.4|1640|1640.2|1640|0
1613397940000|2021-02-15 14:05:40|1640|1639.8|1639.4|1639|1640|1639.8|1639.4|1639|1789
1613397950000|2021-02-15 14:05:50|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|1714
1613397960000|2021-02-15 14:06:00|1639.6|1639.2|1640|1639.8|1640.2|1640|1639.6|1639.2|2515
1613397970000|2021-02-15 14:06:10|1640.2|1640|1640|1639.8|1640.2|1640|1640|1639.6|214
1613397980000|2021-02-15 14:06:20|1639.8|1639.2|1639.2|1639|1639.8|1639.4|1639.2|1639|19533
1613397990000|2021-02-15 14:06:30|1639.4|1638.8|1638.8|1638.6|1639.4|1639|1638.8|1638.4|4569
1613398000000|2021-02-15 14:06:40|1639|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.4|2188
1613398010000|2021-02-15 14:06:50|1638.8|1638.4|1639|1638.6|1639|1638.8|1638.6|1638.4|5551
1613398020000|2021-02-15 14:07:00|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1638.8|1638.4|18027
1613398030000|2021-02-15 14:07:10|1639|1638.4|1638.8|1638.2|1639|1638.6|1638.6|1638.2|10384
1613398040000|2021-02-15 14:07:20|1638.6|1638|1638.6|1638.2|1638.6|1638.2|1638.4|1638|0
1613398050000|2021-02-15 14:07:30|1638.4|1638.4|1638.4|1638.2|1638.4|1638.4|1638.4|1638|214
1613398060000|2021-02-15 14:07:40|1638.6|1638.4|1638.4|1638|1638.6|1638.4|1638.4|1638|504
1613398070000|2021-02-15 14:07:50|1638.6|1638.2|1638.6|1638.2|1638.8|1638.4|1638.6|1638.2|4076
1613398080000|2021-02-15 14:08:00|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|3240
1613398090000|2021-02-15 14:08:10|1638.6|1638|1638.4|1638|1638.6|1638.2|1638.2|1638|1150
1613398100000|2021-02-15 14:08:20|1638.2|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|1188
1613398110000|2021-02-15 14:08:30|1638.2||1638.2||1638.2||1638.2||0
1613398120000|2021-02-15 14:08:40|1638.4|1638.2|1637.8|1637.4|1638.4|1638.2|1637.8|1637.4|17662
1613398130000|2021-02-15 14:08:50|1638|1637.6|1637.8|1637.2|1638|1637.6|1637.8|1637.2|3648
1613398140000|2021-02-15 14:09:00|1637.6|1637.4|1637.6|1637.2|1637.8|1637.4|1637.6|1637.2|1109
1613398150000|2021-02-15 14:09:10|1637.4|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|664
1613398170000|2021-02-15 14:09:30|1637.6|1637.2|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|1379
1613398180000|2021-02-15 14:09:40|1637.2|1637|1637.4|1637.2|1637.8|1637.6|1637.2|1637|10718
1613398190000|2021-02-15 14:09:50|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.4|1637.2|1250
1613398200000|2021-02-15 14:10:00|1637.4|1637.4|1637.6|1637.4|1637.8|1637.6|1637.4|1637.4|214
1613398220000|2021-02-15 14:10:20|1637.8|1637.6|1638.2|1638|1638.6|1638.2|1637.8|1637.6|6193
1613398230000|2021-02-15 14:10:30|1638.4||1638.4||1638.4||1638.4||0
1613398240000|2021-02-15 14:10:40|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|1820
1613398250000|2021-02-15 14:10:50|1638.8|1638.6|1639.2|1639|1639.4|1639|1638.8|1638.6|3603
1613398260000|2021-02-15 14:11:00|1639.4|1639.2|1640|1639.8|1640|1639.8|1639.4|1639.2|14103
1613398270000|2021-02-15 14:11:10|1640.2|1640|1640.6|1640|1640.6|1640|1640.2|1639.8|11902
1613398280000|2021-02-15 14:11:20|1640.4|1640.2|1640.6|1640.2|1640.6|1640.2|1640.4|1640.2|300
1613398290000|2021-02-15 14:11:30|1640.8|1640.4|1640.6|1640.4|1641|1640.6|1640.6|1640.4|4911
1613398300000|2021-02-15 14:11:40|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1639.8|8270
1613398310000|2021-02-15 14:11:50|1640|1639.8|1640|1639.4|1640.2|1640|1639.6|1639.4|3755
1613398320000|2021-02-15 14:12:00|1640.2|1639.6|1640.4|1640|1640.6|1640.4|1640.2|1639.6|15633
1613398330000|2021-02-15 14:12:10|1640.2|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|1471
1613398340000|2021-02-15 14:12:20|1640.2|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640|583
1613398350000|2021-02-15 14:12:30|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640.2|1640|200
1613398360000|2021-02-15 14:12:40|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|2787
1613398370000|2021-02-15 14:12:50|1641|1640.8|1641|1640.8|1641|1640.8|1641|1640.8|250
1613398380000|2021-02-15 14:13:00|1640.8|1640.6|1641.4|1641.2|1641.4|1641.2|1640.8|1640.6|3645
1613398390000|2021-02-15 14:13:10|1641.2|1641|1641.2|1641|1641.4|1641.2|1641.2|1640.8|8063
1613398400000|2021-02-15 14:13:20|1641|1640.8|1641.2|1641|1641.2|1641|1641|1640.8|1937
1613398410000|2021-02-15 14:13:30|1641.4|1641.2|1641.4|1641.2|1641.8|1641.6|1641.2|1641.2|7868
1613398420000|2021-02-15 14:13:40|1641.6|1641.4|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|8222
1613398430000|2021-02-15 14:13:50|1641.8|1641.6|1642.4|1642.2|1642.6|1642.2|1641.8|1641.6|16035
1613398440000|2021-02-15 14:14:00|1642.2|1642|1642.2|1641.8|1642.4|1642.2|1641.8|1641.6|3866
1613398450000|2021-02-15 14:14:10|1642|1642|1642|1641.6|1642|1642|1641.8|1641.6|1864
1613398460000|2021-02-15 14:14:20|1641.8|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.6|3989
1613398480000|2021-02-15 14:14:40|1642.2|1641.8|1641.8|1641.4|1642.2|1641.8|1641.6|1641.4|11128
1613398490000|2021-02-15 14:14:50|1641.6|1641.6|1642|1641.6|1642|1641.6|1641.4|1641.2|9540
1613398500000|2021-02-15 14:15:00|1642.2|1641.8|1642.4|1642|1642.6|1642.2|1642.2|1641.8|15126
1613398510000|2021-02-15 14:15:10|1642.2|1641.8|1642.4|1642|1642.4|1642|1642.2|1641.8|1809
1613398520000|2021-02-15 14:15:20|1642.6|1642.2|1642.6|1642.4|1642.6|1642.4|1642.6|1642.2|450
1613398530000|2021-02-15 14:15:30|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|2502
1613398540000|2021-02-15 14:15:40|1642.8|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.2|4238
1613398550000|2021-02-15 14:15:50|1642.6|1642.2|1643.6|1643.2|1643.6|1643.4|1642.6|1642.2|10571
1613398560000|2021-02-15 14:16:00|1643.4|1643.4|1643.8|1643.4|1643.8|1643.4|1643.4|1643.2|1522
1613398570000|2021-02-15 14:16:10|1643.6|1643.2|1644|1643.8|1644|1643.8|1643.4|1643.2|38625
1613398580000|2021-02-15 14:16:20|1644.2|1644|1644.6|1644.4|1644.8|1644.4|1644|1644|7814
1613398590000|2021-02-15 14:16:30|1644.8|1644.2|1644.8|1644.6|1644.8|1644.6|1644.8|1644.2|2379
1613398600000|2021-02-15 14:16:40|1644.6|1644.4|1644|1643.8|1644.6|1644.4|1644|1643.8|6001
1613398610000|2021-02-15 14:16:50|1643.8|1643.6|1644|1643.8|1644.2|1643.8|1643.8|1643.6|980
1613398620000|2021-02-15 14:17:00|1643.6|1643.6|1643.8|1643.6|1644|1643.6|1643.6|1643.4|2733
1613398630000|2021-02-15 14:17:10|1644|1643.8|1644|1643.4|1644.2|1643.8|1643.6|1643.4|882
1613398650000|2021-02-15 14:17:30|1643.8|1643.6|1644.2|1643.8|1644.2|1644|1643.8|1643.6|5011
1613398660000|2021-02-15 14:17:40|1644.4|1644|1644.2|1643.8|1644.4|1644|1644|1643.8|2596
1613398670000|2021-02-15 14:17:50|1644.4|1644|1644.4|1644|1644.6|1644|1644.4|1644|1289
1613398680000|2021-02-15 14:18:00|1644.6|1644.2|1644.6|1644.2|1644.6|1644.2|1644.4|1644.2|1914
1613398690000|2021-02-15 14:18:10|1644.8|1644.4|1644.6|1644.4|1644.8|1644.6|1644.6|1644.2|5216
1613398700000|2021-02-15 14:18:20|1644.8||1644.8||1644.8||1644.6||300
1613398710000|2021-02-15 14:18:30|1644.6|1644.6|1644.8|1644.6|1645|1644.8|1644.6|1644.4|6184
1613398720000|2021-02-15 14:18:40|1645|1644.4|1645.2|1644.8|1645.6|1645.2|1645|1644.4|40079
1613398730000|2021-02-15 14:18:50|1645|1644.6|1644.6|1644.4|1645.2|1644.8|1644.6|1644.4|1578
1613398740000|2021-02-15 14:19:00|1644.8|1644.2|1644.2|1643.8|1644.8|1644.4|1644.2|1643.8|5898
1613398750000|2021-02-15 14:19:10|1644|1643.6|1643.4|1643.2|1644|1643.6|1643.4|1643.2|4786
1613398760000|2021-02-15 14:19:20||1643||1643.2||1643.2||1643|1996
1613398770000|2021-02-15 14:19:30|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.6|1643.2|2007
1613398780000|2021-02-15 14:19:40|1643.8|1643.6|1643.4|1643.2|1643.8|1643.6|1643.4|1642.8|11726
1613398790000|2021-02-15 14:19:50|1643.8|1643.4|1644.6|1644.2|1644.6|1644.2|1643.6|1643.4|13625
1613398800000|2021-02-15 14:20:00|1644.4|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|727
1613398810000|2021-02-15 14:20:10|1644.2|1644|1644|1643.6|1644.2|1644.2|1643.8|1643.6|15107
1613398820000|2021-02-15 14:20:20|1643.8|1643.8|1644.6|1644.4|1644.6|1644.4|1643.8|1643.6|3346
1613398830000|2021-02-15 14:20:30||1644.2||1644.4||1644.4||1644.2|0
1613398840000|2021-02-15 14:20:40|1644.8|1644.6|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|1304
1613398850000|2021-02-15 14:20:50|1644.8|1644.6|1645|1644.8|1645|1644.8|1644.8|1644.6|3405
1613398860000|2021-02-15 14:21:00|1645.2|1645|1645.2|1644.8|1645.4|1645|1645|1644.8|16169
1613398870000|2021-02-15 14:21:10|1645|1645|1644.8|1644.4|1645|1645|1644.4|1644|41698
1613398880000|2021-02-15 14:21:20|1644.6|1644.6|1645|1644.8|1645|1644.8|1644.6|1644.6|962
1613398890000|2021-02-15 14:21:30|1645.2|1645|1645.4|1645.2|1645.6|1645.2|1645|1644.6|4209
1613398900000|2021-02-15 14:21:40|1645.6|1645.4|1645.4|1645.2|1645.8|1645.4|1645.2|1645|8028
1613398910000|2021-02-15 14:21:50|1645.2|1645|1645.2|1645|1645.4|1645|1645|1644.8|6649
1613398920000|2021-02-15 14:22:00|1645|1644.8|1644.6|1644.4|1645|1644.8|1644.6|1644.4|3545
1613398930000|2021-02-15 14:22:10|||||||||30
1613398940000|2021-02-15 14:22:20|1644.4|1644.2|1644.8|1644.4|1644.8|1644.6|1644.4|1644.2|1998
1613398950000|2021-02-15 14:22:30|1644.6|1644.2|1644.8|1644.6|1644.8|1644.6|1644.4|1644.2|6437
1613398960000|2021-02-15 14:22:40|1644.6|1644.4|1644.8|1644.4|1644.8|1644.6|1644.6|1644.4|678
1613398970000|2021-02-15 14:22:50|1644.6|1644.6|1645|1644.8|1645|1644.8|1644.6|1644.2|2140
1613398980000|2021-02-15 14:23:00|1644.8|1644.6|1644.8|1644.6|1645|1644.6|1644.8|1644.6|1424
1613398990000|2021-02-15 14:23:10|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.6|1644.2|4908
1613399000000|2021-02-15 14:23:20||1644.4||1644.2||1644.4||1644.2|155
1613399010000|2021-02-15 14:23:30|1644.4|1644|1644.2|1643.8|1644.6|1644|1643.8|1643.6|11195
1613399020000|2021-02-15 14:23:40|1644|1643.6|1644.4|1644|1644.4|1644.2|1644|1643.6|4988
1613399030000|2021-02-15 14:23:50|1644.2|1644.2|1644.4|1644.2|1644.4|1644.2|1644.2|1644|3375
1613399040000|2021-02-15 14:24:00|1644.6|1644.4|1645.4|1645|1645.4|1645|1644.6|1644.4|10204
1613399050000|2021-02-15 14:24:10|1645.2|1644.8|1645.4|1645.2|1645.4|1645.2|1645|1644.8|2873
1613399060000|2021-02-15 14:24:20|1645.2|1645|1645.6|1645.4|1645.6|1645.4|1645.2|1645|3805
1613399070000|2021-02-15 14:24:30|||||||||1300
1613399080000|2021-02-15 14:24:40|1645.8|1645.6|1645.8|1645.6|1646|1645.8|1645.8|1645.4|11736
1613399090000|2021-02-15 14:24:50|1646|1645.8|1646.4|1646.2|1646.4|1646.2|1646|1645.8|27898
1613399100000|2021-02-15 14:25:00|1646.6|1646.4|1647|1646.8|1647|1646.8|1646.4|1646.4|14877
1613399110000|2021-02-15 14:25:10|1647.2|1647|1646.6|1646.4|1647.2|1647|1646.6|1646.4|13136
1613399120000|2021-02-15 14:25:20|1646.8|1646.6|1647|1646.6|1647|1646.6|1646.8|1646.6|730
1613399130000|2021-02-15 14:25:30|1646.8|1646.8|1647|1646.8|1647|1646.8|1646.8|1646.8|460
1613399140000|2021-02-15 14:25:40|1647.2|1647|1647.2|1647|1647.4|1647.2|1647.2|1647|6441
1613399150000|2021-02-15 14:25:50|1647.4|1647.2|1647.4|1647|1647.6|1647.4|1647.2|1647|1538
1613399160000|2021-02-15 14:26:00|1647.2|1647.2|1647.2|1646.8|1647.4|1647.2|1647|1646.8|3682
1613399170000|2021-02-15 14:26:10|1647|1647|1647.2|1646.8|1647.2|1647|1647|1646.8|213
1613399180000|2021-02-15 14:26:20|||||||||121
1613399190000|2021-02-15 14:26:30|1647|1647|1647|1646.8|1647.2|1647|1647|1646.6|10891
1613399200000|2021-02-15 14:26:40|1647.2|1647|1647.4|1647.2|1647.4|1647.2|1647.2|1647|1513
1613399210000|2021-02-15 14:26:50|1647.2|1647|1647.8|1647.6|1647.8|1647.6|1647.2|1647|3187
1613399220000|2021-02-15 14:27:00|1648|1647.8|1647.8|1647.6|1648.2|1647.8|1647.6|1647.4|73699
1613399230000|2021-02-15 14:27:10|1647.6|1647.4|1647.6|1647.2|1647.8|1647.6|1647.4|1647.2|6120
1613399240000|2021-02-15 14:27:20|1647.4||1647.6||1647.6||1647.4||3226
1613399250000|2021-02-15 14:27:30|1647.4|1647|1646.6|1646.4|1647.6|1647.2|1646.6|1646.4|15040
1613399260000|2021-02-15 14:27:40|1646.8|1646.6|1647|1646.6|1647|1646.8|1646.8|1646.6|5087
1613399270000|2021-02-15 14:27:50|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.8|1646.4|3697
1613399280000|2021-02-15 14:28:00|1646.6|1646.2|1646.2|1646|1646.6|1646.2|1646.2|1646|2137
1613399290000|2021-02-15 14:28:10|1646|1645.8|1645.8|1645.4|1646|1645.8|1645.8|1645.4|2413
1613399300000|2021-02-15 14:28:20|1645.6|1645.6|1645.4|1645|1645.6|1645.6|1645.4|1645|2162
1613399310000|2021-02-15 14:28:30|1645.2|1644.8|1645.4|1645.2|1645.4|1645.2|1645|1644.8|6406
1613399320000|2021-02-15 14:28:40|1645.6|1645.4|1647.6|1647.2|1647.6|1647.4|1645.4|1645.2|22673
1613399330000|2021-02-15 14:28:50|1647.4|1647|1647.2|1647|1647.4|1647|1647|1646.8|4933
1613399340000|2021-02-15 14:29:00|1647|1646.8|1647.2|1646.8|1647.2|1647|1647|1646.6|7210
1613399350000|2021-02-15 14:29:10|1647|1646.6|1646.8|1646.4|1647.2|1646.8|1646.6|1646.2|6295
1613399360000|2021-02-15 14:29:20|1647|1646.6|1647.2|1646.8|1647.2|1647|1646.8|1646.4|2563
1613399370000|2021-02-15 14:29:30|1647.4|1647|1647.4|1647.2|1647.4|1647.2|1647.2|1647|4783
1613399380000|2021-02-15 14:29:40|1647.2|1647|1647.6|1647|1647.6|1647.2|1647.2|1647|2986
1613399390000|2021-02-15 14:29:50|1647.4||1647.2||1647.4||1647.2||550
1613399400000|2021-02-15 14:30:00|1647|1646.8|1647|1646.8|1647.2|1647|1647|1646.8|5147
1613399410000|2021-02-15 14:30:10|1647.2|1647|1647.8|1647.6|1647.8|1647.6|1647.2|1647|24263
1613399420000|2021-02-15 14:30:20|1648|1647.8|1648|1647.8|1648.2|1647.8|1647.8|1647.6|40313
1613399430000|2021-02-15 14:30:30|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|824
1613399440000|2021-02-15 14:30:40|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|2018
1613399450000|2021-02-15 14:30:50|||||||||1661
1613399460000|2021-02-15 14:31:00|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|406
1613399470000|2021-02-15 14:31:10|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|613
1613399480000|2021-02-15 14:31:20|1648|1647.8|1648|1647.8|1648.2|1647.8|1648|1647.6|63506
1613399490000|2021-02-15 14:31:30|1648.2||1648||1648.2||1648||26290
1613399500000|2021-02-15 14:31:40|||||||||10415
1613399510000|2021-02-15 14:31:50|1648.2||1648||1648.2||1648||19887
1613399520000|2021-02-15 14:32:00|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|16135
1613399530000|2021-02-15 14:32:10|1648.2||1648||1648.2||1648||9320
1613399540000|2021-02-15 14:32:20|||||||||1177
1613399550000|2021-02-15 14:32:30|||||||||15
1613399560000|2021-02-15 14:32:40|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|1267
1613399570000|2021-02-15 14:32:50|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|5142
1613399580000|2021-02-15 14:33:00|1648.2|1647.6|1648|1647.8|1648.2|1647.8|1648|1647.6|21200
1613399590000|2021-02-15 14:33:10|||||||||5033
1613399600000|2021-02-15 14:33:20|1648.2||1648||1648.2||1648||11586
1613399610000|2021-02-15 14:33:30|||||||||1759
1613399620000|2021-02-15 14:33:40|||||||||2656
1613399630000|2021-02-15 14:33:50|||||||||410
1613399640000|2021-02-15 14:34:00|||||||||927
1613399650000|2021-02-15 14:34:10|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|3584
1613399660000|2021-02-15 14:34:20|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|15371
1613399670000|2021-02-15 14:34:30|||||||||76
1613399680000|2021-02-15 14:34:40|||||||||7646
1613399690000|2021-02-15 14:34:50|1648.2||1648||1648.2||1648||30061
1613399700000|2021-02-15 14:35:00|||||||||7675
1613399710000|2021-02-15 14:35:10|1648.2||1648||1648.2||1648||41908
1613399720000|2021-02-15 14:35:20|1647.8|1647.6|1648|1647.8|1648.2|1647.8|1647.8|1647.6|35957
1613399730000|2021-02-15 14:35:30|||||||||3784
1613399740000|2021-02-15 14:35:40|||||||||12141
1613399750000|2021-02-15 14:35:50|1648.2||1648||1648.2||1648||51259
1613399760000|2021-02-15 14:36:00|1648.2|1648|1648|1647.8|1648.2|1648|1648|1647.8|28517
1613399770000|2021-02-15 14:36:10|1648.2||1648||1648.2||1648||21552
1613399780000|2021-02-15 14:36:20|||||||||25155
1613399790000|2021-02-15 14:36:30|1648.2|1648|1648|1647.8|1648.2|1648|1648|1647.8|25668
1613399800000|2021-02-15 14:36:40|||||||||10349
1613399810000|2021-02-15 14:36:50|||||||||308
1613399820000|2021-02-15 14:37:00|1648.2||1648||1648.2||1648||11081
1613399830000|2021-02-15 14:37:10|||||||||311
1613399840000|2021-02-15 14:37:20|||||||||480
1613399850000|2021-02-15 14:37:30|||||||||7702
1613399860000|2021-02-15 14:37:40|||||||||6125
1613399870000|2021-02-15 14:37:50|||||||||208
1613399890000|2021-02-15 14:38:10|||||||||5294
1613399900000|2021-02-15 14:38:20||1647.6||1647.8||1647.8||1647.6|11410
1613399910000|2021-02-15 14:38:30|1648.2||1648||1648.2||1648||28184
1613399920000|2021-02-15 14:38:40|1648.2||1648||1648.2||1648||59742
1613399930000|2021-02-15 14:38:50|1648.2||1648||1648.2||1648||14086
1613399940000|2021-02-15 14:39:00|||||||||2336
1613399950000|2021-02-15 14:39:10|||||||||315
1613399960000|2021-02-15 14:39:20|||||||||100
1613399970000|2021-02-15 14:39:30|||||||||2100
1613399980000|2021-02-15 14:39:40|||||||||2190
1613399990000|2021-02-15 14:39:50|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|8848
1613400000000|2021-02-15 14:40:00|1647.8|1647.6|1648|1647.6|1648|1647.8|1647.8|1647.6|775
1613400010000|2021-02-15 14:40:10|1648.2|1647.8|1648|1647.8|1648.2|1647.8|1648|1647.8|26989
1613400020000|2021-02-15 14:40:20|||||||||2545
1613400030000|2021-02-15 14:40:30|||||||||3707
1613400050000|2021-02-15 14:40:50|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|1940
1613400060000|2021-02-15 14:41:00|||||||||168
1613400070000|2021-02-15 14:41:10|||||||||10597
1613400080000|2021-02-15 14:41:20|1648.2||1648||1648.2||1648||12481
1613400090000|2021-02-15 14:41:30|||||||||559
1613400100000|2021-02-15 14:41:40|||||||||3937
1613400110000|2021-02-15 14:41:50|||||||||3435
1613400120000|2021-02-15 14:42:00|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|6509
1613400130000|2021-02-15 14:42:10|||||||||3000
1613400140000|2021-02-15 14:42:20|||||||||10765
1613400150000|2021-02-15 14:42:30||1647.6||1647.8||1647.8||1647.6|10651
1613400160000|2021-02-15 14:42:40|||||||||9942
1613400170000|2021-02-15 14:42:50|1648.2|1648|1648|1647.8|1648.2|1648|1648|1647.8|50606
1613400180000|2021-02-15 14:43:00|||||||||10061
1613400190000|2021-02-15 14:43:10|1648.2||1648||1648.2||1648||36469
1613400200000|2021-02-15 14:43:20|1648.2||1648||1648.2||1648||64951
1613400210000|2021-02-15 14:43:30|1647.8|1647.6|1648|1647.6|1648|1647.8|1647.8|1647.6|22009
1613400220000|2021-02-15 14:43:40|1648.2|1647.8|1648|1647.8|1648.2|1648|1648|1647.6|38877
1613400230000|2021-02-15 14:43:50|1648.2|1648|1648|1647.8|1648.2|1648|1648|1647.8|6798
1613400240000|2021-02-15 14:44:00|1648.2|1648|1649.6|1649.4|1649.6|1649.4|1648|1648|39535
1613400250000|2021-02-15 14:44:10|1649.8|1649.6|1652.6|1652.2|1652.8|1652.2|1649.8|1649.6|226796
1613400260000|2021-02-15 14:44:20|1652.8|1652.4|1654.4|1654.2|1654.4|1654.2|1652.6|1652.4|30049
1613400270000|2021-02-15 14:44:30|1654.6|1654|1654.8|1654.6|1654.8|1654.6|1654.4|1654|23405
1613400280000|2021-02-15 14:44:40|1655|1654.8|1655.2|1655|1655.6|1655.2|1655|1654.6|30591
1613400290000|2021-02-15 14:44:50|1655.4|1655.2|1654.6|1654.2|1655.6|1655.2|1654.2|1653.8|37854
1613400300000|2021-02-15 14:45:00|1654.4|1654|1653|1652.6|1654.8|1654.6|1652.4|1652|58140
1613400310000|2021-02-15 14:45:10|1652.8|1652.4|1652.8|1652.4|1653.2|1652.6|1652.6|1652.2|3338
1613400320000|2021-02-15 14:45:20|1652.6|1652.2|1652.4|1651.8|1652.6|1652.2|1650.8|1650.6|10104
1613400330000|2021-02-15 14:45:30|1652.2|1652.2|1652|1651.8|1652.8|1652.6|1652|1651.8|4873
1613400340000|2021-02-15 14:45:40|1652.2|1652|1651.8|1651.6|1652.2|1652|1651.4|1651|8430
1613400350000|2021-02-15 14:45:50|1652|1651.4|1652.4|1652.2|1652.8|1652.4|1651.6|1651.4|4394
1613400360000|2021-02-15 14:46:00|1652.2|1652|1653|1652.8|1653|1652.8|1652.2|1652|6254
1613400370000|2021-02-15 14:46:10|1653.2|1653|1653.6|1653.4|1653.8|1653.6|1653.2|1652.8|6457
1613400380000|2021-02-15 14:46:20|1653.8|1653.6|1654.4|1654.2|1654.4|1654.2|1653.6|1653.6|2838
1613400390000|2021-02-15 14:46:30|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.4|1654.4|2091
1613400400000|2021-02-15 14:46:40|1654.4|1654.2|1653.2|1653|1654.4|1654.4|1653.2|1653|25918
1613400410000|2021-02-15 14:46:50|1653|1652.8|1652|1651.8|1653.2|1653|1652|1651.8|2314
1613400420000|2021-02-15 14:47:00|1651.8|1651.6|1651.6|1651.4|1651.8|1651.6|1651.6|1651.2|0
1613400430000|2021-02-15 14:47:10|1651.4|1651.2|1652|1651.8|1652|1651.8|1651.4|1651.2|4138
1613400440000|2021-02-15 14:47:20|1652.2|1652|1652.4|1652|1652.4|1652|1652|1651.8|3212
1613400450000|2021-02-15 14:47:30|1652.2|1652.2|1652.8|1652.6|1652.8|1652.6|1652.2|1652.2|4764
1613400460000|2021-02-15 14:47:40|1652.6|1652.4|1652.6|1652.4|1652.8|1652.4|1652.6|1652.4|2820
1613400470000|2021-02-15 14:47:50|1652.4|1652.2|1652.8|1652.6|1652.8|1652.6|1652.4|1652.2|11092
1613400480000|2021-02-15 14:48:00|1653|1652.4|1653.4|1653|1653.6|1653.4|1652.8|1652.4|7827
1613400490000|2021-02-15 14:48:10|1653.2|1653.2|1654.4|1654.2|1654.4|1654.2|1653.2|1653.2|3969
1613400500000|2021-02-15 14:48:20|1654.2|1654|1654.4|1654|1654.4|1654|1654.2|1653.8|3704
1613400510000|2021-02-15 14:48:30|1654.2|1653.8|1654.4|1654|1654.6|1654.4|1654|1653.8|9569
1613400520000|2021-02-15 14:48:40|1654.6|1654.2|1654.6|1654.2|1654.6|1654.2|1654.2|1654|6067
1613400530000|2021-02-15 14:48:50|1654.4|1654.4|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|2048
1613400540000|2021-02-15 14:49:00|1654.6|1654.4|1655|1654.6|1655.4|1655|1654.6|1654.2|79668
1613400550000|2021-02-15 14:49:10|1655.2|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|1400
1613400560000|2021-02-15 14:49:20|1655|1654.8|1655|1654.8|1655.4|1655|1655|1654.8|6325
1613400570000|2021-02-15 14:49:30|1655.2|1655|1655.2|1655|1655.4|1655|1655|1654.6|9077
1613400580000|2021-02-15 14:49:40|1655.4|1655.2|1655.8|1655.6|1656|1655.6|1655.4|1655.2|5082
1613400590000|2021-02-15 14:49:50|1656|1655.8|1656.6|1656.4|1656.8|1656.6|1655.8|1655.8|16204
1613400600000|2021-02-15 14:50:00|1656.4|1656.2|1654.8|1654.4|1656.6|1656.2|1654.6|1654.4|30649
1613400610000|2021-02-15 14:50:10|1655|1654.6|1655.4|1655|1655.6|1655.4|1655|1654.6|2470
1613400620000|2021-02-15 14:50:20|1655.6|1655.2|1654.6|1654.4|1655.8|1655.4|1654.4|1654.2|12508
1613400630000|2021-02-15 14:50:30|1654.8|1654.6|1654.8|1654.4|1655|1654.6|1654.6|1654.4|0
1613400640000|2021-02-15 14:50:40|1655|1654.6|1655.6|1655.2|1655.6|1655.4|1655|1654.6|3347
1613400650000|2021-02-15 14:50:50|1655.8|1655.4|1655.6|1655.4|1656|1655.8|1655.6|1655.2|9726
1613400660000|2021-02-15 14:51:00|1655.8|1655.6|1656.2|1655.8|1656.4|1656.2|1655.8|1655.6|2765
1613400670000|2021-02-15 14:51:10|1656.4|1656|1656.2|1655.8|1656.4|1656|1656.2|1655.8|200
1613400680000|2021-02-15 14:51:20|1656.4|1656|1656.4|1656.2|1656.8|1656.4|1656.4|1656|1774
1613400690000|2021-02-15 14:51:30|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.4|1656.4|6355
1613400700000|2021-02-15 14:51:40|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|3100
1613400710000|2021-02-15 14:51:50|1657|1656.4|1657.2|1657|1657.2|1657|1656.8|1656.4|11805
1613400720000|2021-02-15 14:52:00|1657|1656.8|1657|1656.8|1657.2|1657|1657|1656.8|3572
1613400730000|2021-02-15 14:52:10|1657.2|1657|1657|1656.8|1657.2|1657|1657|1656.8|6559
1613400740000|2021-02-15 14:52:20|1657.2|1657|1656.8|1656.6|1657.2|1657|1656.8|1656.6|3387
1613400750000|2021-02-15 14:52:30|1657|1656.8|1658|1657.8|1658|1657.8|1657|1656.8|14791
1613400760000|2021-02-15 14:52:40|1658.2|1658|1657.4|1657.2|1658.4|1658|1657.4|1657.2|97366
1613400770000|2021-02-15 14:52:50|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1344
1613400780000|2021-02-15 14:53:00|1657.8|1657.6|1658.4|1658.2|1658.4|1658.2|1657.6|1657.6|3176
1613400790000|2021-02-15 14:53:10|1658.6|1658.4|1658.8|1658.4|1658.8|1658.6|1658.4|1658.2|3675
1613400800000|2021-02-15 14:53:20|1659|1658.6|1659.2|1658.8|1659.6|1659.2|1658.8|1658.6|6262
1613400810000|2021-02-15 14:53:30|1659|1659|1659.2|1659|1659.4|1659|1659|1658.8|2524
1613400820000|2021-02-15 14:53:40|1659|1658.8|1659.6|1659.4|1659.8|1659.6|1659|1658.8|14681
1613400830000|2021-02-15 14:53:50|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.6|1659.6|1556
1613400840000|2021-02-15 14:54:00|1660|1659.8|1659.8|1659.6|1660|1659.8|1659.8|1659.6|7228
1613400850000|2021-02-15 14:54:10|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.6|57171
1613400860000|2021-02-15 14:54:20|1660.2|1660|1660.2|1660|1660.4|1660|1660.2|1659.8|17523
1613400870000|2021-02-15 14:54:30|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660|1338
1613400880000|2021-02-15 14:54:40|1660.8|1660.6|1660|1659.6|1660.8|1660.6|1659.8|1659.6|15719
1613400890000|2021-02-15 14:54:50|1659.8|1659.8|1659.2|1659|1659.8|1659.8|1659.2|1659|9947
1613400900000|2021-02-15 14:55:00|1659.4|1659.2|1659.8|1659.2|1659.8|1659.2|1659.4|1659|10290
1613400910000|2021-02-15 14:55:10|1660|1659.4|1660.6|1660.4|1660.6|1660.4|1660|1659.4|9329
1613400920000|2021-02-15 14:55:20|1660.8|1660.6|1661|1660.8|1661|1660.8|1660.8|1660.6|12668
1613400930000|2021-02-15 14:55:30|1660.8|1660.6|1661|1660.8|1661|1660.8|1660.8|1660.6|14236
1613400940000|2021-02-15 14:55:40|1660.8|1660.6|1660.8|1660.6|1661|1660.6|1660.8|1660.6|411
1613400950000|2021-02-15 14:55:50|1661|1660.8|1661|1660.8|1661|1660.8|1660.8|1660.8|400
1613400960000|2021-02-15 14:56:00|1660.8|1660.6|1660.8|1660.4|1661|1660.8|1660.8|1660.4|11996
1613400970000|2021-02-15 14:56:10|1661|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.4|640
1613400980000|2021-02-15 14:56:20|1660.8|1660.8|1661|1660.6|1661|1660.8|1660.8|1660.6|2958
1613400990000|2021-02-15 14:56:30|1660.8|1660.4|1660.6|1660.2|1660.8|1660.4|1660|1659.6|6903
1613401000000|2021-02-15 14:56:40|1660.4|1660.4|1660.8|1660.4|1660.8|1660.4|1660.4|1660.4|1000
1613401010000|2021-02-15 14:56:50|1661|1660.6|1661|1660.8|1661|1660.8|1660.8|1660.6|1095
1613401020000|2021-02-15 14:57:00|1660.8|1660.6|1660.8|1660.4|1660.8|1660.8|1660.8|1660.4|8494
1613401030000|2021-02-15 14:57:10|1660.6|1660.2|1659.4|1659.2|1660.6|1660.2|1659.4|1659|18592
1613401040000|2021-02-15 14:57:20|1659.2|1659|1659|1658.8|1659.4|1659.2|1659|1658.8|3361
1613401050000|2021-02-15 14:57:30|1659.2|1659|1659|1658.8|1659.4|1659|1658.8|1658.6|1849
1613401060000|2021-02-15 14:57:40|1658.8|1658.6|1658.6|1658.4|1659.2|1659|1658.6|1658.2|33863
1613401070000|2021-02-15 14:57:50|1658.4|1658.2|1659.2|1658.8|1659.2|1658.8|1658.2|1657.8|17743
1613401080000|2021-02-15 14:58:00|1659.4|1659|1658.8|1658.4|1659.6|1659.4|1658.6|1658.2|18035
1613401090000|2021-02-15 14:58:10|1659|1658.6|1659|1658.8|1659.2|1659|1658.8|1658.6|2513
1613401100000|2021-02-15 14:58:20|||||||||3634
1613401110000|2021-02-15 14:58:30|1658.8|1658.6|1658.4|1658|1659|1658.8|1658.4|1658|10321
1613401120000|2021-02-15 14:58:40|1658.6|1658.2|1657.8|1657.6|1658.6|1658.2|1657.8|1657.6|1000
1613401130000|2021-02-15 14:58:50|1658|1657.8|1658|1657.8|1658.2|1657.8|1657.8|1657.6|1012
1613401140000|2021-02-15 14:59:00|1658.2|1658|1658.4|1658|1658.4|1658.2|1658|1657.8|5866
1613401150000|2021-02-15 14:59:10|1658.2|1657.8|1658|1657.8|1658.2|1657.8|1658|1657.6|846
1613401160000|2021-02-15 14:59:20|1657.8|1657.6|1656.4|1656.2|1657.8|1657.8|1656.4|1656.2|1934
1613401170000|2021-02-15 14:59:30|1656.6|1656.4|1657.2|1656.8|1657.4|1657.2|1656.4|1656.2|9749
1613401180000|2021-02-15 14:59:40|1657.4|1657|1657.4|1657|1657.4|1657.2|1657.2|1657|1015
1613401190000|2021-02-15 14:59:50|1657.2|1657.2|1656.6|1656.2|1657.2|1657.2|1656.6|1656.2|11827
1613401200000|2021-02-15 15:00:00|1656.8|1656.4|1656|1655.8|1657|1656.6|1656|1655.8|16940
1613401210000|2021-02-15 15:00:10|1656.2|1656|1656.6|1656.2|1656.8|1656.4|1656.2|1656|2839
1613401220000|2021-02-15 15:00:20|1656.4|1656|1656.8|1656.6|1657|1656.6|1656.2|1656|16226
1613401230000|2021-02-15 15:00:30|1656.6|1656.4|1657.8|1657.4|1657.8|1657.6|1656.6|1656.4|9855
1613401240000|2021-02-15 15:00:40|1658|1657.6|1657.8|1657.6|1658|1657.8|1657.8|1657.4|3156
1613401250000|2021-02-15 15:00:50|1658|1657.8|1658|1657.8|1658.2|1658|1657.8|1657.6|8672
1613401260000|2021-02-15 15:01:00|1658.2|1657.6|1658.6|1658.4|1658.8|1658.4|1658.2|1657.6|1820
1613401270000|2021-02-15 15:01:10|1658.4|1658.2|1658.6|1658.4|1658.6|1658.4|1658.2|1658|6923
1613401280000|2021-02-15 15:01:20|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|75
1613401290000|2021-02-15 15:01:30|1658.2|1658|1658.2|1657.8|1658.2|1658|1657.8|1657.6|5486
1613401300000|2021-02-15 15:01:40|1658|1658|1658.4|1658.2|1658.4|1658.2|1658|1657.8|3161
1613401310000|2021-02-15 15:01:50|1658.6|1658.4|1658.6|1658.4|1658.8|1658.6|1658.6|1658.4|6950
1613401320000|2021-02-15 15:02:00|1658.4|1658.2|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|9625
1613401330000|2021-02-15 15:02:10|1658.6|1658|1657.2|1657|1658.6|1658|1657.2|1657|10004
1613401340000|2021-02-15 15:02:20|1657|1656.8|1657|1656.8|1657|1657|1657|1656.8|2137
1613401350000|2021-02-15 15:02:30|1656.8|1656.6|1656.4|1656.2|1656.8|1656.6|1656.2|1656|6716
1613401360000|2021-02-15 15:02:40|1656.6|1656.4|1656.6|1656.4|1656.8|1656.6|1656.4|1656.2|7187
1613401370000|2021-02-15 15:02:50|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.4|2477
1613401380000|2021-02-15 15:03:00|1656.8|1656.6|1656.6|1656.4|1656.8|1656.6|1656.6|1656.4|1154
1613401390000|2021-02-15 15:03:10|1656.8|1656.6|1656.6|1656.4|1656.8|1656.6|1656.6|1656.4|2650
1613401400000|2021-02-15 15:03:20|||||||||2800
1613401410000|2021-02-15 15:03:30|1656.8|1656.6|1655.8|1655.6|1657|1656.6|1655.8|1655.6|10440
1613401420000|2021-02-15 15:03:40|1656|1655.8|1655.8|1655.4|1656|1655.8|1655.4|1655.2|5649
1613401430000|2021-02-15 15:03:50|1655.6||1655.8||1655.8||1655.6||0
1613401440000|2021-02-15 15:04:00|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.2|1655|7549
1613401450000|2021-02-15 15:04:10|1655.2|1655|1655.4|1655.2|1655.6|1655.2|1655.2|1655|3955
1613401460000|2021-02-15 15:04:20|1655.6|1655|1655.4|1655.2|1655.8|1655.4|1655.4|1655|5657
1613401470000|2021-02-15 15:04:30|1655.6|1655.4|1654.2|1653.8|1655.8|1655.4|1654.2|1653.8|10006
1613401480000|2021-02-15 15:04:40|1654.4|1653.6|1654.4|1654|1654.4|1654|1654|1653.6|9381
1613401490000|2021-02-15 15:04:50|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.6|1654.2|471
1613401500000|2021-02-15 15:05:00|1655|1654.6|1655|1654.6|1655|1654.6|1654.6|1654.6|1012
1613401510000|2021-02-15 15:05:10|1654.8|1654.4|1654.6|1654.2|1654.8|1654.4|1654.4|1654.2|2648
1613401520000|2021-02-15 15:05:20|1654.8|1654.4|1654.8|1654.6|1655|1654.8|1654.6|1654.4|4123
1613401530000|2021-02-15 15:05:30|1654.6|1654.4|1654.8|1654.4|1655|1654.8|1654.4|1654.2|8192
1613401540000|2021-02-15 15:05:40|1654.6|1654.6|1654.8|1654.6|1654.8|1654.6|1654.6|1654.4|636
1613401550000|2021-02-15 15:05:50|1654.6|1654.4|1655|1654.8|1655.2|1655|1654.6|1654.4|7387
1613401560000|2021-02-15 15:06:00|1655.2|1655|1655.2|1654.8|1655.4|1655|1655|1654.8|7671
1613401570000|2021-02-15 15:06:10|1655|1655|1656|1655.8|1656|1655.8|1655|1654.8|6863
1613401580000|2021-02-15 15:06:20|1656.4|1656|1656.8|1656.6|1657|1656.8|1656.2|1656|10543
1613401590000|2021-02-15 15:06:30|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|69605
1613401600000|2021-02-15 15:06:40|1656.6|1656.4|1655.8|1655.6|1656.8|1656.6|1655.8|1655.4|9437
1613401610000|2021-02-15 15:06:50|1656|1655.8|1655.4|1655|1656|1655.8|1655.4|1655|5369
1613401620000|2021-02-15 15:07:00|1655.2|1655.2|1655.4|1655.2|1655.6|1655.4|1655|1654.8|7069
1613401630000|2021-02-15 15:07:10|1655.8|1655|1655|1654.6|1655.8|1655.4|1655|1654.6|17975
1613401640000|2021-02-15 15:07:20|1654.8|1654.8|1654.4|1654.2|1654.8|1654.8|1654.4|1654.2|2820
1613401650000|2021-02-15 15:07:30|1654.6|1654.4|1653|1652.6|1654.6|1654.4|1653|1652.6|8245
1613401660000|2021-02-15 15:07:40|1652.8|1652.4|1652.2|1652|1652.8|1652.4|1652|1651.6|3789
1613401670000|2021-02-15 15:07:50|1652.4|1652.2|1652.4|1652.2|1652.6|1652.4|1652.4|1652.2|8188
1613401680000|2021-02-15 15:08:00|1652.6|1652|1653.4|1653.2|1653.4|1653.2|1652.6|1652|8738
1613401690000|2021-02-15 15:08:10|1653.6|1653.4|1653.8|1653.6|1653.8|1653.6|1653.6|1653.4|1352
1613401700000|2021-02-15 15:08:20|||||||||800
1613401710000|2021-02-15 15:08:30|1654|1653.8|1653.2|1652.8|1654|1653.8|1653.2|1652.8|19693
1613401720000|2021-02-15 15:08:40|1653|1652.6|1653.2|1653|1653.2|1653|1652.8|1652.6|2149
1613401730000|2021-02-15 15:08:50|1653.4|1653.2|1652.2|1652|1653.4|1653.2|1652|1651.8|8931
1613401740000|2021-02-15 15:09:00|1652.4|1651.8|1652.2|1652|1653|1652.8|1652.2|1651.8|16347
1613401750000|2021-02-15 15:09:10|1652.4|1651.8|1652|1651.8|1652.4|1651.8|1652|1651.8|3941
1613401760000|2021-02-15 15:09:20|1651.8|1651.6|1651.2|1651|1651.8|1651.6|1651|1650.8|22874
1613401770000|2021-02-15 15:09:30|1651.4|1651.2|1650.6|1650.2|1651.4|1651.2|1650.4|1650.2|11929
1613401780000|2021-02-15 15:09:40|1650.4|1650|1650.4|1650.2|1650.6|1650.2|1649.6|1649.4|25001
1613401790000|2021-02-15 15:09:50|1650.6|1650.4|1650.6|1650.4|1651.4|1651|1650.4|1650.4|21784
1613401800000|2021-02-15 15:10:00|1650.8|1650.6|1650|1649.8|1650.8|1650.6|1649.8|1649.6|8982
1613401810000|2021-02-15 15:10:10|1649.8|1649.6|1650|1649.8|1650.2|1649.8|1649.8|1649.6|41197
1613401820000|2021-02-15 15:10:20|1649.8|1649.6|1649.8|1649.6|1650.2|1649.8|1649.6|1649.4|9898
1613401830000|2021-02-15 15:10:30|1650|1649.8|1650|1649.8|1650.4|1650|1650|1649.6|4363
1613401840000|2021-02-15 15:10:40|1650.2|1650|1650.8|1650.6|1650.8|1650.6|1650.2|1649.8|8431
1613401850000|2021-02-15 15:10:50|1650.6|1650.4|1650.8|1650.4|1651|1650.6|1650|1649.8|38967
1613401860000|2021-02-15 15:11:00|1650.6|1650.6|1650.6|1650.2|1651|1650.8|1650.4|1650.2|23246
1613401870000|2021-02-15 15:11:10|1650.4|1650|1650.6|1650.4|1650.6|1650.4|1650.2|1650|3360
1613401880000|2021-02-15 15:11:20|1650.4|1650.2|1651.4|1651.2|1651.4|1651.2|1650.2|1649.6|29950
1613401890000|2021-02-15 15:11:30|||||||||4440
1613401900000|2021-02-15 15:11:40|1651.2|1651|1649.6|1649.2|1651.2|1651|1649.4|1649.2|58047
1613401910000|2021-02-15 15:11:50|1649.4|1649.4|1650|1649.8|1650|1649.8|1649.4|1649.2|4826
1613401920000|2021-02-15 15:12:00|1649.8|1649.6|1650.4|1650.2|1650.4|1650.2|1649.8|1649.4|4425
1613401930000|2021-02-15 15:12:10|1650.6|1650.4|1650|1649.8|1650.6|1650.4|1649.8|1649.4|7056
1613401940000|2021-02-15 15:12:20|1650.2|1650|1650.6|1650.4|1650.6|1650.4|1650|1649.8|619
1613401950000|2021-02-15 15:12:30|1650.4|1649.8|1650|1649.6|1650.4|1650|1649.8|1649.6|7001
1613401960000|2021-02-15 15:12:40|1649.8|1649.8|1650|1649.8|1650|1649.8|1649.8|1649.6|1043
1613401970000|2021-02-15 15:12:50|1650.2|1650|1650|1649.8|1650.6|1650.4|1650|1649.6|21374
1613401980000|2021-02-15 15:13:00|1650.2|1650|1650.2|1650|1650.6|1650|1650|1649.8|20798
1613401990000|2021-02-15 15:13:10|1650.4|1650.2|1650.4|1650.2|1650.6|1650.2|1650.2|1649.8|3943
1613402000000|2021-02-15 15:13:20|1650.6|1650.4|1652.4|1651.8|1652.4|1652.2|1650.6|1650.4|40325
1613402010000|2021-02-15 15:13:30|1652.6|1652|1652.8|1652.4|1652.8|1652.4|1652.4|1652|2313
1613402020000|2021-02-15 15:13:40|1652.4|1652.2|1653|1652.8|1653|1652.8|1652.4|1652.2|7057
1613402030000|2021-02-15 15:13:50|||||||||742
1613402040000|2021-02-15 15:14:00|1653.4|1653|1652.4|1652|1653.4|1653|1652.4|1652|11181
1613402050000|2021-02-15 15:14:10|1652.2|1651.8|1652.4|1652|1652.4|1652|1652|1651.8|1849
1613402060000|2021-02-15 15:14:20||1652.2||1652.2||1652.2||1652.2|209
1613402070000|2021-02-15 15:14:30|1652.6|1652.4|1652.8|1652.6|1652.8|1652.6|1652.6|1652.4|2150
1613402090000|2021-02-15 15:14:50|1653|1652.8|1653.2|1653|1653.2|1653|1653|1652.8|2061
1613402100000|2021-02-15 15:15:00|1653.4|1653.2|1653.8|1653.6|1654|1653.8|1653.4|1653.2|2641
1613402110000|2021-02-15 15:15:10|1654.2|1653.8|1655|1654.6|1655|1654.8|1654|1653.6|17883
1613402120000|2021-02-15 15:15:20|1654.8|1654.8|1654.8|1654.6|1655|1654.8|1654.8|1654.6|0
1613402130000|2021-02-15 15:15:30|1655|1654.8|1654.8|1654.6|1655|1654.8|1654.8|1654.6|8199
1613402140000|2021-02-15 15:15:40|1655|1654.8|1654.8|1654.6|1655.4|1655|1654.8|1654.6|5439
1613402150000|2021-02-15 15:15:50|1654.6|1654.4|1654.6|1654.2|1654.6|1654.4|1654.2|1654|3968
1613402160000|2021-02-15 15:16:00|1654.4|1654.4|1654.8|1654.6|1655.2|1655|1654.4|1654.4|10000
1613402170000|2021-02-15 15:16:10|1655|1654.8|1655|1654.8|1655.2|1655|1654.8|1654.6|5934
1613402180000|2021-02-15 15:16:20|1655.2|1655|1655.2|1655|1655.4|1655.2|1655.2|1654.8|3886
1613402190000|2021-02-15 15:16:30|1655.4|1655.2|1655.6|1655.4|1656|1655.6|1655.2|1655|20606
1613402200000|2021-02-15 15:16:40|1656.2|1655.6|1655.8|1655.6|1656.6|1656.2|1655.8|1655.6|7704
1613402210000|2021-02-15 15:16:50|1655.6|1655.4|1655.2|1654.8|1655.8|1655.6|1654.6|1654.4|23630
1613402220000|2021-02-15 15:17:00|1655|1655|1654.8|1654.6|1655|1655|1654.8|1654.6|7073
1613402230000|2021-02-15 15:17:10|1654.6|1654.4|1655.2|1654.8|1655.2|1655|1654.6|1654.4|9026
1613402240000|2021-02-15 15:17:20|1655|1654.6|1655.2|1655|1655.4|1655.2|1654.8|1654.6|8589
1613402250000|2021-02-15 15:17:30|1655|1654.8|1654.2|1654|1655.6|1655.2|1654.2|1654|56407
1613402260000|2021-02-15 15:17:40|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1654.2|1654|1579
1613402270000|2021-02-15 15:17:50|1654.8|1654.4|1654.6|1654.4|1654.8|1654.4|1654.6|1654.2|5495
1613402280000|2021-02-15 15:18:00|1654.4|1654.2|1654.6|1654.2|1654.6|1654.4|1654.2|1654|4441
1613402290000|2021-02-15 15:18:10|1654.4|1654.4|1654.8|1654.6|1655|1654.6|1654.4|1654|11384
1613402300000|2021-02-15 15:18:20|1655|1654.8|1655.2|1654.6|1655.2|1655|1654.8|1654.6|16206
1613402310000|2021-02-15 15:18:30|1655|1654.8|1655.2|1654.8|1655.2|1655|1654.8|1654.6|15088
1613402320000|2021-02-15 15:18:40|1655.4|1655|1654.8|1654.6|1655.4|1655|1654.8|1654.6|9780
1613402330000|2021-02-15 15:18:50|1655|1654.8|1655.2|1654.8|1655.2|1655|1654.8|1654.6|11400
1613402340000|2021-02-15 15:19:00|1655.4|1655|1655.6|1655|1655.6|1655.2|1655.4|1655|3068
1613402350000|2021-02-15 15:19:10|1655.4|1655.2|1655.4|1655.2|1655.8|1655.4|1655.4|1655|14647
1613402360000|2021-02-15 15:19:20|1655.6|1655.4|1655.2|1655|1655.8|1655.6|1655.2|1655|8002
1613402370000|2021-02-15 15:19:30|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.2|1655|1447
1613402380000|2021-02-15 15:19:40|1655.6|1655.4|1656.6|1656.2|1656.6|1656.4|1655.6|1655.4|22674
1613402390000|2021-02-15 15:19:50|1656.4|1656|1656.6|1656.4|1656.6|1656.4|1656.2|1656|3103
1613402400000|2021-02-15 15:20:00|1656.4|1656.2|1656|1655.8|1656.6|1656.2|1656|1655.8|6881
1613402410000|2021-02-15 15:20:10|1655.8|1655.6|1656|1655.6|1656|1655.8|1655.6|1655.4|2473
1613402420000|2021-02-15 15:20:20|1656.2|1655.8|1655.8|1655.6|1656.4|1656.2|1655.2|1655|61873
1613402430000|2021-02-15 15:20:30|1656||1655.8||1656||1655.8||0
1613402440000|2021-02-15 15:20:40|1656||1656||1656||1656||1500
1613402450000|2021-02-15 15:20:50|1655.8|1655.4|1655.6|1655.2|1656.2|1655.6|1655.4|1655.2|24698
1613402460000|2021-02-15 15:21:00|1655.8|1655.4|1655.8|1655.6|1656.4|1656.2|1655.8|1655.4|4784
1613402470000|2021-02-15 15:21:10|1655.6|1655.4|1655.4|1655|1655.6|1655.6|1655.2|1655|6681
1613402480000|2021-02-15 15:21:20|1655.6|1655.2|1656.2|1656|1656.6|1656.2|1655.4|1655.2|5167
1613402490000|2021-02-15 15:21:30|1656.4|1655.8|1656|1655.6|1656.4|1655.8|1656|1655.6|4550
1613402500000|2021-02-15 15:21:40|1655.8|1655.8|1655.8|1655.6|1655.8|1655.8|1655.8|1655.6|711
1613402510000|2021-02-15 15:21:50|1656||1655.8||1656||1655.8||500
1613402520000|2021-02-15 15:22:00|1656|1655.8|1656.6|1656.2|1656.6|1656.4|1656|1655.8|6154
1613402530000|2021-02-15 15:22:10|1656.4|1656.4|1656.6|1656.4|1656.8|1656.6|1656.4|1656.2|3297
1613402540000|2021-02-15 15:22:20|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.6|5965
1613402550000|2021-02-15 15:22:30|1657.2|1657|1657.2|1657|1657.4|1657|1657|1656.6|28520
1613402560000|2021-02-15 15:22:40|1657.4|1657.2|1657.2|1657|1657.6|1657.2|1657.2|1657|7425
1613402570000|2021-02-15 15:22:50|1657.4|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|3133
1613402580000|2021-02-15 15:23:00|1657.6|1657.2|1656.6|1656.4|1657.6|1657.2|1656.6|1656.4|8549
1613402590000|2021-02-15 15:23:10|||||||||1000
1613402600000|2021-02-15 15:23:20|1656.4|1656.2|1655.8|1655.6|1656.4|1656.2|1655.6|1655.4|25036
1613402610000|2021-02-15 15:23:30|1656|1655.8|1656.6|1656.4|1656.6|1656.4|1656|1655.8|3428
1613402620000|2021-02-15 15:23:40|1656.4|1656.2|1656.6|1656.2|1656.6|1656.2|1656.2|1655.8|5063
1613402630000|2021-02-15 15:23:50|1656.4|1656.4|1656.4|1656.2|1656.4|1656.4|1656.4|1656.2|4015
1613402640000|2021-02-15 15:24:00|1656.6|1656.4|1656.6|1656.2|1656.6|1656.4|1656.2|1655.8|2371
1613402650000|2021-02-15 15:24:10|1656.4|1656|1655.8|1655.4|1656.4|1656|1655.8|1655.4|4067
1613402660000|2021-02-15 15:24:20|1655.6|1655.2|1654.4|1654.2|1655.6|1655.2|1654.4|1654|3270
1613402670000|2021-02-15 15:24:30|1654.2|1654|1655|1654.6|1655|1654.8|1654.2|1654|9284
1613402680000|2021-02-15 15:24:40|1655.2|1654.8|1655.4|1655.2|1655.8|1655.6|1655.2|1654.8|3056
1613402690000|2021-02-15 15:24:50|1655.6|1655.4|1655.6|1655.4|1655.8|1655.6|1655.6|1655.2|2160
1613402700000|2021-02-15 15:25:00|1655.4|1655.2|1654.2|1654|1655.4|1655.2|1654|1653.8|6854
1613402710000|2021-02-15 15:25:10|1654.4|1654.2|1654.6|1654.2|1654.6|1654.2|1654.2|1653.8|4516
1613402720000|2021-02-15 15:25:20|1654.8|1654.4|1655|1654.8|1655.2|1655|1654.8|1654.4|6907
1613402730000|2021-02-15 15:25:30|||||||||1659
1613402740000|2021-02-15 15:25:40|1654.8|1654.6|1655|1654.6|1655|1654.6|1654.8|1654.4|2146
1613402750000|2021-02-15 15:25:50||1654.8||1654.8||1654.8||1654.8|233
1613402760000|2021-02-15 15:26:00|1654.8|1654.6|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|2031
1613402770000|2021-02-15 15:26:10|||||||||600
1613402780000|2021-02-15 15:26:20|1654.4|1654.2|1653.6|1653.4|1654.4|1654.2|1653.6|1653.4|17054
1613402790000|2021-02-15 15:26:30|1653.8|1653.6|1654.4|1654.2|1654.4|1654.2|1653.8|1653.6|8832
1613402800000|2021-02-15 15:26:40|1654.6|1654.4|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|4269
1613402810000|2021-02-15 15:26:50|1654.6|1654.4|1655.2|1654.8|1655.2|1655|1654.6|1654.4|10395
1613402820000|2021-02-15 15:27:00||1655||1654.8||1655||1654.8|363
1613402830000|2021-02-15 15:27:10|1655|1654.6|1654.8|1654.6|1655|1654.6|1654.8|1654.6|3689
1613402840000|2021-02-15 15:27:20|1655|1654.8|1654.4|1654.2|1655|1654.8|1654.4|1654.2|23336
1613402850000|2021-02-15 15:27:30|1654.6||1654.4||1654.6||1654.4||1219
1613402860000|2021-02-15 15:27:40|1654.2|1654|1653.4|1653.2|1654.2|1654|1652.6|1652.4|30972
1613402870000|2021-02-15 15:27:50|1653.2|1653|1653|1652.8|1653.2|1653|1653|1652.8|4212
1613402880000|2021-02-15 15:28:00|1653.2|1653|1653.8|1653.6|1654|1653.8|1653.2|1653|13730
1613402890000|2021-02-15 15:28:10|1654||1654||1654||1654||0
1613402900000|2021-02-15 15:28:20|1654.2|1653.8|1654.2|1653.8|1654.4|1654|1654.2|1653.8|1736
1613402910000|2021-02-15 15:28:30|1654|1653.6|1653.8|1653.6|1654|1653.6|1653.8|1653.6|4271
1613402920000|2021-02-15 15:28:40|1654|1653.8|1654.4|1654.2|1654.6|1654.2|1654|1653.6|4102
1613402930000|2021-02-15 15:28:50|1654.2|1654|1653.6|1653.4|1654.2|1654|1653.6|1653.4|8851
1613402940000|2021-02-15 15:29:00|1653.4|1653.2|1653.2|1653|1653.6|1653.4|1653.2|1653|5640
1613402950000|2021-02-15 15:29:10|1653.4|1652.8|1653.4|1653|1653.4|1653|1653.2|1652.8|8792
1613402960000|2021-02-15 15:29:20|1653.6|1653.2|1653.4|1653|1653.6|1653.4|1653.4|1653|3505
1613402970000|2021-02-15 15:29:30|1653.2|1652.8|1652.2|1651.8|1653.2|1652.8|1651.8|1651.4|13263
1613402980000|2021-02-15 15:29:40|1652|1652|1652.6|1652.2|1652.6|1652.2|1652|1652|4188
1613402990000|2021-02-15 15:29:50|1652.4|1652|1652.4|1652.2|1652.8|1652.6|1652.2|1652|8437
1613403000000|2021-02-15 15:30:00|1652.2|1652|1651.6|1651.2|1652.2|1652|1651.4|1651.2|16837
1613403010000|2021-02-15 15:30:10|1651.8|1651.4|1652.6|1652.2|1652.6|1652.4|1651.6|1651.4|11139
1613403020000|2021-02-15 15:30:20|1652.4|1652|1651.8|1651.6|1652.4|1652|1651.8|1651.4|4405
1613403030000|2021-02-15 15:30:30|1652|1651.4|1650.2|1649.8|1652|1651.4|1649.8|1649.6|26377
1613403040000|2021-02-15 15:30:40|1650|1650|1649.6|1649.2|1650.2|1650|1649.4|1649.2|8748
1613403050000|2021-02-15 15:30:50|1649.4|1649|1648.6|1648.4|1649.4|1649.2|1648.2|1648|36225
1613403060000|2021-02-15 15:31:00|1648.8|1648.6|1650.4|1650|1650.6|1650.2|1648.8|1648.6|19430
1613403070000|2021-02-15 15:31:10|1650.2|1649.8|1650|1649.6|1650.2|1650|1649.8|1649.6|4643
1613403080000|2021-02-15 15:31:20|1649.8|1649.4|1649.6|1649.4|1649.8|1649.4|1649.6|1649.2|6000
1613403090000|2021-02-15 15:31:30|1649.4|1649.2|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|1263
1613403100000|2021-02-15 15:31:40|1649.8|1649.6|1650|1649.8|1650.2|1650|1649.8|1649.6|7932
1613403110000|2021-02-15 15:31:50|1650.2|1650|1651.4|1651.2|1651.6|1651.4|1650.2|1650|6826
1613403120000|2021-02-15 15:32:00|1651.2|1651|1650.6|1650.4|1651.2|1651|1650.6|1650.2|7702
1613403130000|2021-02-15 15:32:10|1650.8|1650.6|1651.4|1651.2|1651.8|1651.6|1650.8|1650.6|10418
1613403140000|2021-02-15 15:32:20|1651.6|1651.4|1651.4|1651.2|1651.8|1651.4|1651.4|1651.2|1394
1613403150000|2021-02-15 15:32:30|1651.6|1651.4|1651.6|1651.4|1651.8|1651.6|1651.6|1651.4|2917
1613403160000|2021-02-15 15:32:40|1651.4|1651.2|1652.2|1652|1652.6|1652.4|1651.4|1651.2|19724
1613403170000|2021-02-15 15:32:50|1652|1651.8|1652.6|1652.2|1652.6|1652.2|1652|1651.8|6913
1613403180000|2021-02-15 15:33:00|1652.4|1652|1652.8|1652.6|1653.2|1652.8|1652.4|1652|3915
1613403190000|2021-02-15 15:33:10|1653|1652.8|1651.8|1651.6|1653.2|1652.8|1651.6|1651.4|19981
1613403200000|2021-02-15 15:33:20|1652|1651.8|1652.4|1652.2|1652.6|1652.2|1652|1651.8|3095
1613403210000|2021-02-15 15:33:30|1652.2|1652|1652.2|1651.8|1652.2|1652|1651.8|1651.6|7182
1613403220000|2021-02-15 15:33:40|1652|1651.6|1651.8|1651.6|1652|1651.6|1651|1650.6|9400
1613403230000|2021-02-15 15:33:50|1652|1651.8|1652.2|1652|1652.4|1652|1652|1651.8|4301
1613403240000|2021-02-15 15:34:00|1652.4|1652.2|1653.6|1653.4|1653.8|1653.6|1652.2|1652|6724
1613403250000|2021-02-15 15:34:10|1653.4|1653.2|1653.8|1653.6|1653.8|1653.6|1653.4|1653|5086
1613403260000|2021-02-15 15:34:20|1653.6|1653.4|1654.6|1654.4|1654.6|1654.4|1653.6|1653.2|10930
1613403270000|2021-02-15 15:34:30|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.4|3865
1613403280000|2021-02-15 15:34:40|1655|1654.8|1655|1654.8|1655.2|1655|1655|1654.6|13779
1613403290000|2021-02-15 15:34:50|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|912
1613403300000|2021-02-15 15:35:00|1655.4|1655.2|1656.4|1656.2|1656.6|1656.2|1655.4|1655|6950
1613403310000|2021-02-15 15:35:10|1656.2|1656|1656|1655.8|1656.4|1656.2|1656|1655.6|6216
1613403320000|2021-02-15 15:35:20|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1093
1613403330000|2021-02-15 15:35:30|1656|1655.8|1656.4|1656|1656.6|1656.2|1656|1655.8|7609
1613403340000|2021-02-15 15:35:40|1656.6|1656.2|1657.2|1657|1657.2|1657|1656.6|1656.2|6202
1613403350000|2021-02-15 15:35:50|1657|1656.8|1656.6|1656.2|1657|1656.8|1656.6|1656.2|4230
1613403360000|2021-02-15 15:36:00|1656.4|1656|1656.2|1656|1656.4|1656|1656.2|1656|0
1613403370000|2021-02-15 15:36:10|1656|1655.8|1656|1655.8|1656.2|1656|1656|1655.8|2666
1613403380000|2021-02-15 15:36:20|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.2|1655|8643
1613403390000|2021-02-15 15:36:30|1655.6|1655.4|1655.8|1655.6|1655.8|1655.6|1655.6|1655.4|1039
1613403400000|2021-02-15 15:36:40|1656|1655.8|1656.4|1656|1656.6|1656|1656|1655.8|819
1613403410000|2021-02-15 15:36:50|1656.2||1656.2||1656.4||1656.2||0
1613403420000|2021-02-15 15:37:00|1656.4|1656.2|1657|1656.8|1657|1656.8|1656.4|1656.2|2085
1613403430000|2021-02-15 15:37:10|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.6|1656.4|3058
1613403440000|2021-02-15 15:37:20|1657.2|1657|1657.2|1657|1657.2|1657|1657|1656.8|4818
1613403450000|2021-02-15 15:37:30|1657|1656.8|1657|1656.8|1657.2|1657|1657|1656.8|2070
1613403460000|2021-02-15 15:37:40|1657.2|1657|1657.4|1657.2|1657.6|1657.4|1657.2|1657|13192
1613403470000|2021-02-15 15:37:50|1657.6|1657.4|1657.4|1657.2|1657.6|1657.4|1657.4|1657.2|1266
1613403480000|2021-02-15 15:38:00|1657.6|1657.4|1657.6|1657.2|1657.6|1657.4|1656.8|1656.6|16412
1613403490000|2021-02-15 15:38:10|1657.4||1657.4||1657.6||1657.4||1399
1613403500000|2021-02-15 15:38:20|1657.2|1657|1658.2|1657.8|1658.2|1657.8|1657.2|1656.8|5859
1613403510000|2021-02-15 15:38:30|1658.4|1658|1656.4|1656|1658.4|1658|1656.4|1656|9241
1613403520000|2021-02-15 15:38:40|1656.2|1656.2|1656.2|1656|1656.4|1656.2|1656.2|1656|2000
1613403530000|2021-02-15 15:38:50|1656.4|1656.2|1656.4|1656|1656.6|1656.2|1656.2|1656|1545
1613403540000|2021-02-15 15:39:00|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|225
1613403550000|2021-02-15 15:39:10|1656.4|1656|1656.4|1656|1656.4|1656.2|1656.4|1656|0
1613403560000|2021-02-15 15:39:20|1656.2|1655.8|1655.6|1655.4|1656.2|1655.8|1655.6|1655.2|7629
1613403570000|2021-02-15 15:39:30|1655.8||1655.8||1655.8||1655.8||0
1613403580000|2021-02-15 15:39:40|1655.6|1655.2|1655.2|1655|1655.6|1655.2|1655.2|1655|2046
1613403590000|2021-02-15 15:39:50|1655.4|1655.2|1655.2|1655|1655.4|1655.2|1655.2|1655|1738
1613403600000|2021-02-15 15:40:00|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.2|1655|5260
1613403610000|2021-02-15 15:40:10|1655.6|1655.4|1655.4|1655.2|1655.6|1655.4|1655.2|1655|3695
1613403620000|2021-02-15 15:40:20|1655.6|1655.4|1655.4|1655|1655.6|1655.4|1655.4|1655|2181
1613403630000|2021-02-15 15:40:30||1655.2||1655.2||1655.2||1655|221
1613403640000|2021-02-15 15:40:40|1655.6|1655.4|1655.6|1655.4|1655.8|1655.6|1655.6|1655.4|3260
1613403650000|2021-02-15 15:40:50|1655.8|1655.6|1655.4|1655.2|1655.8|1655.6|1655.4|1655.2|3630
1613403660000|2021-02-15 15:41:00|1655.2|1655|1655.6|1655.4|1655.6|1655.4|1655.2|1655|8877
1613403670000|2021-02-15 15:41:10|1656|1655.6|1656.2|1656|1656.2|1656|1656|1655.6|5154
1613403680000|2021-02-15 15:41:20|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656|1194
1613403690000|2021-02-15 15:41:30|1656.2|1656|1656.2|1656|1656.4|1656.2|1656.2|1656|7179
1613403700000|2021-02-15 15:41:40|1656.4|1656.2|1656.4|1656.2|1656.8|1656.6|1656.4|1656.2|7316
1613403710000|2021-02-15 15:41:50|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.4|1656.2|5793
1613403720000|2021-02-15 15:42:00|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.8|14746
1613403730000|2021-02-15 15:42:10|||||||||6818
1613403740000|2021-02-15 15:42:20|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.6|8671
1613403750000|2021-02-15 15:42:30|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1800
1613403760000|2021-02-15 15:42:40|1657|1656.8|1657|1656.8|1657|1656.8|1656.8|1656.6|15299
1613403770000|2021-02-15 15:42:50|||||||||2170
1613403780000|2021-02-15 15:43:00|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|2379
1613403800000|2021-02-15 15:43:20|1656.6|1656.4|1656|1655.6|1656.6|1656.4|1656|1655.4|10609
1613403810000|2021-02-15 15:43:30|1655.8|1655.4|1655.2|1655|1655.8|1655.4|1655.2|1655|2554
1613403820000|2021-02-15 15:43:40|1655|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|791
1613403830000|2021-02-15 15:43:50|||||||||450
1613403840000|2021-02-15 15:44:00|1655.4|1655.2|1656.4|1656|1656.4|1656|1655.4|1655.2|7706
1613403850000|2021-02-15 15:44:10|1656.6|1656.2|1656.4|1656.2|1656.6|1656.4|1656.2|1656|8369
1613403860000|2021-02-15 15:44:20|1656.2|1656|1656.2|1656|1656.2|1656.2|1656|1655.8|2155
1613403870000|2021-02-15 15:44:30|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|3564
1613403880000|2021-02-15 15:44:40|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|1335
1613403890000|2021-02-15 15:44:50|1656.8|1656.2|1656|1655.6|1656.8|1656.2|1656|1655.6|12636
1613403900000|2021-02-15 15:45:00|1656.2|1655.8|1656.8|1656.6|1657|1656.8|1656|1655.8|11853
1613403910000|2021-02-15 15:45:10|1656.6|1656.4|1656.4|1656.2|1656.6|1656.4|1656.4|1656|4409
1613403920000|2021-02-15 15:45:20||1656||1656.2||1656.2||1656|559
1613403930000|2021-02-15 15:45:30|1656.6|1656.4|1657|1656.8|1657|1656.8|1656.6|1656.4|11593
1613403940000|2021-02-15 15:45:40|1657.2|1657|1656.8|1656.6|1657.4|1657.2|1656.8|1656.6|55402
1613403950000|2021-02-15 15:45:50|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|3476
1613403960000|2021-02-15 15:46:00|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.6|608
1613403970000|2021-02-15 15:46:10|1657.4|1657.2|1658.4|1658.2|1658.4|1658.2|1657.2|1657|14188
1613403980000|2021-02-15 15:46:20|1658.6|1658.4|1659|1658.8|1659|1658.8|1658.4|1658.2|4662
1613403990000|2021-02-15 15:46:30|1658.8|1658.6|1658.8|1658.6|1659|1658.8|1658.8|1658.6|3195
1613404000000|2021-02-15 15:46:40|1659|1658.8|1658.8|1658.6|1659|1658.8|1658.8|1658.6|1292
1613404010000|2021-02-15 15:46:50|1659|1658.8|1659.2|1659|1659.4|1659.2|1659|1658.6|7216
1613404020000|2021-02-15 15:47:00|1659.4|1659.2|1659.2|1659|1659.4|1659.2|1659.2|1659|2970
1613404030000|2021-02-15 15:47:10|1659.4|1659.2|1659.6|1659.4|1659.8|1659.6|1659.2|1659.2|9282
1613404040000|2021-02-15 15:47:20|1659.8|1659.6|1659.8|1659.6|1660|1659.6|1659.8|1659.4|2966
1613404050000|2021-02-15 15:47:30|1659.6|1659.4|1660|1659.8|1660|1659.8|1659.6|1659.2|39893
1613404060000|2021-02-15 15:47:40|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|18844
1613404070000|2021-02-15 15:47:50|1659.8|1659.6|1659|1658.6|1659.8|1659.6|1658.6|1658.2|28680
1613404080000|2021-02-15 15:48:00|1658.8|1658.4|1658.8|1658.4|1659|1658.8|1658.6|1658.4|9787
1613404090000|2021-02-15 15:48:10|1658.6|1658.6|1659.4|1659.2|1659.4|1659.2|1658.6|1658.4|3049
1613404100000|2021-02-15 15:48:20|1659.6|1659.4|1658.8|1658.4|1660|1659.6|1658.8|1658.4|6388
1613404110000|2021-02-15 15:48:30|1658.6|1658.6|1659.2|1658.8|1659.2|1659|1658.6|1658.4|2180
1613404120000|2021-02-15 15:48:40|1659|1659|1659|1658.8|1659|1659|1658.8|1658.6|3214
1613404130000|2021-02-15 15:48:50|1658.8|1658.6|1658.8|1658.4|1658.8|1658.8|1658.6|1658.4|5183
1613404140000|2021-02-15 15:49:00|1659|1658.6|1658.8|1658.4|1659.2|1659|1658.8|1658.4|10280
1613404150000|2021-02-15 15:49:10|1659|1658.6|1659.2|1658.8|1659.2|1658.8|1659|1658.4|3358
1613404160000|2021-02-15 15:49:20|1659|1658.6|1658.6|1658.2|1659|1658.6|1658.6|1658.2|2010
1613404170000|2021-02-15 15:49:30|1658.8|1658.4|1659|1658.8|1659|1658.8|1658.8|1658.4|5098
1613404200000|2021-02-15 15:50:00|1659.2|1659|1659.2|1659|1659.6|1659.2|1659.2|1659|16814
1613404210000|2021-02-15 15:50:10|1659.6|1659.2|1660|1659.8|1660|1659.8|1659.4|1659|6133
1613404220000|2021-02-15 15:50:20|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|3036
1613404230000|2021-02-15 15:50:30|1660.2|1660|1660.4|1660|1660.6|1660.4|1660.2|1660|9257
1613404240000|2021-02-15 15:50:40|1660.8|1660.2|1660.8|1660.6|1661|1660.8|1660.6|1660.2|12138
1613404250000|2021-02-15 15:50:50|1661|1660.4|1660.8|1660.6|1661|1660.8|1660.8|1660.4|9820
1613404260000|2021-02-15 15:51:00|1660.6|1660.4|1660.6|1660.4|1660.8|1660.6|1660.6|1660.4|4659
1613404270000|2021-02-15 15:51:10|1660.4|1660.2|1660.8|1660.6|1661|1660.8|1660.2|1660|8113
1613404280000|2021-02-15 15:51:20|1661|1660.8|1661.6|1661.2|1661.6|1661.4|1661|1660.8|9590
1613404290000|2021-02-15 15:51:30|1661.4|1661.4|1661.2|1661|1661.6|1661.4|1661.2|1661|9056
1613404300000|2021-02-15 15:51:40|1661|1660.8|1661.6|1661.4|1661.6|1661.4|1660.6|1660.2|11981
1613404310000|2021-02-15 15:51:50|1661.4|1661.2|1661.4|1661.2|1661.6|1661.4|1661.2|1661|13156
1613404320000|2021-02-15 15:52:00|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1660.8|0
1613404330000|2021-02-15 15:52:10|1661.2|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|2566
1613404340000|2021-02-15 15:52:20|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.2|1661|2725
1613404350000|2021-02-15 15:52:30|1661.4|1661|1660.8|1660.4|1661.4|1661.2|1660.8|1660.2|12718
1613404360000|2021-02-15 15:52:40|1660.6|1660.2|1660.6|1660.4|1660.8|1660.4|1660|1659.6|12813
1613404370000|2021-02-15 15:52:50|1660.8|1660.6|1661.2|1661|1661.6|1661.4|1660.8|1660.6|10456
1613404380000|2021-02-15 15:53:00|1661|1660.8|1660.2|1660|1661|1660.8|1660.2|1660|7834
1613404390000|2021-02-15 15:53:10|1660.6|1660.2|1660.4|1660.2|1660.8|1660.4|1660.4|1660|6777
1613404400000|2021-02-15 15:53:20|1660.2|1660|1661.2|1661|1661.2|1661|1660.2|1660|12263
1613404410000|2021-02-15 15:53:30|1661.4|1661.2|1661.6|1661.4|1661.8|1661.6|1661.4|1661.2|4050
1613404420000|2021-02-15 15:53:40|1661.4|1661.2|1660.4|1660.2|1661.4|1661.2|1660.4|1660|17126
1613404430000|2021-02-15 15:53:50|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1659.8|35
1613404440000|2021-02-15 15:54:00|1660.4|1660.2|1660.6|1660.2|1660.6|1660.4|1660.4|1660|7105
1613404450000|2021-02-15 15:54:10|1660.8|1660.4|1661.2|1661|1661.6|1661.4|1660.8|1660.4|14645
1613404460000|2021-02-15 15:54:20|1661|1660.8|1661.8|1661.4|1661.8|1661.6|1661|1660.6|6135
1613404470000|2021-02-15 15:54:30|1661.6|1661.6|1662|1661.6|1662|1661.6|1661.6|1661.6|4395
1613404480000|2021-02-15 15:54:40|1661.8|1661.4|1661.6|1661.4|1662|1661.4|1661.6|1661.4|0
1613404490000|2021-02-15 15:54:50|1661.8|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.6|3339
1613404500000|2021-02-15 15:55:00|1661.6|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.4|4505
1613404510000|2021-02-15 15:55:10|1661.6|1661.4|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|850
1613404520000|2021-02-15 15:55:20|1661.4|1661|1661|1660.8|1661.4|1661.2|1661|1660.8|15344
1613404530000|2021-02-15 15:55:30|1660.8|1660.6|1660|1659.6|1661|1660.8|1659.8|1659.6|25030
1613404540000|2021-02-15 15:55:40|1659.8|1659.8|1659.8|1659.4|1660|1659.8|1659.4|1659.2|27838
1613404550000|2021-02-15 15:55:50|1660|1659.6|1658.6|1658.4|1660|1659.6|1658.6|1658.2|26694
1613404560000|2021-02-15 15:56:00|1658.8|1658.6|1659|1658.6|1659.2|1658.6|1658.6|1658.2|8727
1613404570000|2021-02-15 15:56:10|1658.8|1658.4|1658|1657.8|1659|1658.6|1658|1657.8|26782
1613404580000|2021-02-15 15:56:20|1658.2||1658||1658.2||1658||10368
1613404590000|2021-02-15 15:56:30|1658.2||1658||1658.2||1658||8886
1613404600000|2021-02-15 15:56:40|1658.2|1658|1659.4|1659.2|1659.4|1659.2|1658|1658|13630
1613404610000|2021-02-15 15:56:50|1659.6||1659.8||1659.8||1659.4||0
1613404620000|2021-02-15 15:57:00|1659.6|1659.4|1659|1658.8|1659.6|1659.4|1659|1658.8|9871
1613404630000|2021-02-15 15:57:10|1659.2|1659|1659.6|1659.2|1659.6|1659.2|1659.2|1659|2144
1613404640000|2021-02-15 15:57:20|1659.4|1659.4|1659.4|1659.2|1659.4|1659.4|1659.4|1659.2|192
1613404650000|2021-02-15 15:57:30|1659.2|1659|1659.4|1659.2|1659.6|1659.4|1659.2|1659|400
1613404660000|2021-02-15 15:57:40|1659.2|1659|1659.8|1659.4|1659.8|1659.4|1659.2|1659|2018
1613404670000|2021-02-15 15:57:50|1660|1659.6|1659.8|1659.6|1660|1659.8|1659.8|1659.6|3284
1613404680000|2021-02-15 15:58:00|1660|1659.8|1660.6|1660.4|1660.6|1660.4|1659.8|1659.8|6909
1613404690000|2021-02-15 15:58:10|1660.8|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.6|1759
1613404700000|2021-02-15 15:58:20|1661.4|1661|1661.4|1661.2|1661.6|1661.2|1661.2|1661|1000
1613404710000|2021-02-15 15:58:30|1661.2|1661|1661.8|1661.6|1661.8|1661.6|1661.2|1661|6232
1613404720000|2021-02-15 15:58:40||1661.4||1661.6||1661.6||1661.4|2310
1613404730000|2021-02-15 15:58:50|1661.6|1661.4|1661.6|1661.4|1661.6|1661.6|1661.4|1661.2|12043
1613404740000|2021-02-15 15:59:00|1661.8|1661.6|1661|1660.8|1661.8|1661.6|1661|1660.8|33440
1613404750000|2021-02-15 15:59:10|1661.2|1661|1661.4|1661|1661.4|1661|1661|1660.8|1396
1613404760000|2021-02-15 15:59:20|1661.2|1661.2|1661.8|1661.6|1661.8|1661.6|1661.2|1661|5346
1613404770000|2021-02-15 15:59:30|1661.6|1661.4|1661.6|1661.4|1661.8|1661.4|1661.6|1661.4|1945
1613404780000|2021-02-15 15:59:40|1661.8|1661.2|1661.6|1661.4|1661.8|1661.6|1661.4|1661.2|3441
1613404790000|2021-02-15 15:59:50|1661.4|1661.2|1661.8|1661.6|1661.8|1661.6|1661.4|1661.2|5113
1613404800000|2021-02-15 16:00:00|1661.6|1661.4|1662|1661.8|1662|1661.8|1661.6|1661.4|19924
1613404810000|2021-02-15 16:00:10|1662.2|1662|1662.4|1662.2|1662.4|1662.2|1662.2|1662|30494
1613404820000|2021-02-15 16:00:20|1662.2|1662|1661.6|1661.2|1662.2|1662|1661.4|1661.2|12701
1613404830000|2021-02-15 16:00:30|1661.4|1661.4|1661.8|1661.6|1662|1661.8|1661.4|1661.2|4600
1613404840000|2021-02-15 16:00:40|1662|1661.4|1661.8|1661.4|1662|1661.8|1661.6|1661.4|7406
1613404850000|2021-02-15 16:00:50|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.6|1661.4|6051
1613404860000|2021-02-15 16:01:00|1662|1661.4|1662|1661.6|1662|1661.8|1661.8|1661.4|5937
1613404870000|2021-02-15 16:01:10|1661.8|1661.8|1661|1660.6|1662|1661.8|1660.2|1660|24565
1613404880000|2021-02-15 16:01:20|1660.8|1660.8|1661.4|1661.2|1661.4|1661.2|1660.4|1660.2|15572
1613404890000|2021-02-15 16:01:30|1661.6|1661.4|1661.6|1661.4|1661.8|1661.6|1660.8|1660.6|15792
1613404900000|2021-02-15 16:01:40|1661.8|1661.6|1661.4|1661.2|1661.8|1661.6|1661.2|1661|3246
1613404910000|2021-02-15 16:01:50|1661.2|1661|1660.6|1660.4|1661.2|1661|1660.2|1660|16207
1613404920000|2021-02-15 16:02:00|1660.8|1660.6|1661.2|1661|1661.2|1661|1660.6|1660.4|8464
1613404930000|2021-02-15 16:02:10|1661.4|1661.2|1661|1660.8|1661.4|1661.2|1660.8|1660.6|11656
1613404940000|2021-02-15 16:02:20|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1660.8|1660.6|17174
1613404950000|2021-02-15 16:02:30|1661.6|1661.4|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|1614
1613404960000|2021-02-15 16:02:40|1661.4|1661|1661.8|1661.4|1661.8|1661.4|1661|1660.8|10891
1613404970000|2021-02-15 16:02:50|1662|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|2944
1613404980000|2021-02-15 16:03:00|1662.2|1662|1662.2|1662|1662.6|1662.2|1662.2|1661.8|9544
1613404990000|2021-02-15 16:03:10|1662.4|1662.2|1662.6|1662.2|1662.8|1662.6|1662.4|1662|10019
1613405000000|2021-02-15 16:03:20|1662.4|1662|1660.6|1660.2|1662.4|1662|1660.6|1660.2|12386
1613405010000|2021-02-15 16:03:30|1660.4|1660.4|1659.2|1659|1660.4|1660.4|1659.2|1659|7699
1613405020000|2021-02-15 16:03:40|1659|1658.8|1659|1658.8|1659.2|1659|1658.8|1658.6|3933
1613405030000|2021-02-15 16:03:50|1659.2|1659|1659.4|1659|1659.6|1659.2|1659.2|1659|12640
1613405040000|2021-02-15 16:04:00|1659.6|1659.2|1659.8|1659.6|1660|1659.8|1659.6|1659.2|2830
1613405050000|2021-02-15 16:04:10|1660|1659.8|1660|1659.8|1660.4|1660|1659.8|1659.6|2243
1613405060000|2021-02-15 16:04:20|1659.8|1659.6|1660|1659.6|1660.2|1660|1659.8|1659.6|9488
1613405070000|2021-02-15 16:04:30|1659.8|1659.8|1660.2|1659.8|1660.2|1660|1659.8|1659.6|1172
1613405080000|2021-02-15 16:04:40|1660|1660|1660.4|1660.2|1660.6|1660.2|1660|1659.8|7114
1613405090000|2021-02-15 16:04:50|1660.2|1660|1660.2|1660|1660.6|1660.4|1660|1659.8|14029
1613405100000|2021-02-15 16:05:00|1660.4|1660.2|1660.6|1660.4|1660.8|1660.6|1660.4|1660.2|6657
1613405110000|2021-02-15 16:05:10|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.6|1660.6|2927
1613405120000|2021-02-15 16:05:20|1661|1660.8|1660.6|1660.4|1661|1660.8|1660.6|1660.4|8165
1613405130000|2021-02-15 16:05:30|1660.8|1660.6|1660.8|1660.6|1661|1660.8|1660.8|1660.6|3550
1613405140000|2021-02-15 16:05:40|1660.6|1660.4|1661|1660.8|1661|1660.8|1660.6|1660.4|12030
1613405150000|2021-02-15 16:05:50|1660.8|1660.6|1661.2|1661|1661.2|1661|1660.6|1660.4|14516
1613405160000|2021-02-15 16:06:00|1661.4|1661.2|1661.6|1661.4|1661.8|1661.6|1661.2|1661|7310
1613405170000|2021-02-15 16:06:10|1661.4|1661.2|1660.8|1660.6|1661.4|1661.2|1660.6|1660.4|7991
1613405180000|2021-02-15 16:06:20|1660.6|1660.4|1660.6|1660.2|1660.6|1660.4|1660.2|1660|5271
1613405190000|2021-02-15 16:06:30|1660.4|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|2183
1613405200000|2021-02-15 16:06:40|1660.2|1660|1659.6|1659.4|1660.2|1660|1659.6|1659.4|6667
1613405210000|2021-02-15 16:06:50|1659.8|1659.6|1660.2|1659.8|1660.2|1659.8|1659.6|1659.4|700
1613405220000|2021-02-15 16:07:00|1660.4|1660|1659.6|1659.4|1660.4|1660.2|1659.4|1659.2|22782
1613405230000|2021-02-15 16:07:10|1659.8|1659.2|1659.4|1659|1659.8|1659.2|1659.2|1659|6679
1613405240000|2021-02-15 16:07:20|1659|1658.8|1659.6|1659.2|1659.6|1659.2|1659|1658.8|24289
1613405250000|2021-02-15 16:07:30|1659|1658.8|1658.8|1658.6|1659|1658.8|1658.8|1658.6|7597
1613405260000|2021-02-15 16:07:40|1659|1658.4|1658.8|1658.6|1659|1658.6|1658.6|1658.4|950
1613405270000|2021-02-15 16:07:50|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|1698
1613405280000|2021-02-15 16:08:00|1658.6|1658.6|1659|1658.8|1659|1658.8|1658.6|1658.4|1685
1613405290000|2021-02-15 16:08:10|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|993
1613405300000|2021-02-15 16:08:20|1658.6|1658.4|1658|1657.6|1658.6|1658.4|1658|1657.6|14693
1613405310000|2021-02-15 16:08:30|1658.2|1657.8|1657.8|1657.4|1658.4|1658|1657.8|1657.4|9770
1613405320000|2021-02-15 16:08:40|1657.6|1657.6|1657.8|1657.6|1658|1657.6|1657.6|1657.4|426
1613405330000|2021-02-15 16:08:50|1657.6|1657.4|1658.4|1658|1658.4|1658|1657.6|1657.4|13391
1613405340000|2021-02-15 16:09:00|1658.6|1658.2|1658.2|1658|1658.6|1658.2|1658|1657.8|2881
1613405350000|2021-02-15 16:09:10|1658|1657.8|1657.2|1656.8|1658|1657.8|1656.8|1656.6|12993
1613405360000|2021-02-15 16:09:20|1657|1656.6|1657.2|1657|1657.2|1657|1656.8|1656.6|2356
1613405370000|2021-02-15 16:09:30|1657|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|1699
1613405380000|2021-02-15 16:09:40|1657|1656.6|1656.8|1656.6|1657|1656.8|1656.8|1656.6|3066
1613405390000|2021-02-15 16:09:50|||||||||400
1613405400000|2021-02-15 16:10:00|1657|1656.8|1656.6|1656.4|1657|1656.8|1656.6|1656.4|9643
1613405410000|2021-02-15 16:10:10|1656.4|1656.2|1656.8|1656.4|1656.8|1656.4|1656.2|1656|6797
1613405420000|2021-02-15 16:10:20|1657|1656.6|1656.8|1656.4|1657|1656.8|1656.8|1656.4|6016
1613405430000|2021-02-15 16:10:30|1656.6|1656.2|1657.2|1656.8|1657.4|1657|1656.2|1656|16535
1613405440000|2021-02-15 16:10:40|1657|1656.6|1657|1656.6|1657.2|1656.8|1656.6|1656.4|7843
1613405450000|2021-02-15 16:10:50|1656.8|1656.8|1656.6|1656.4|1657.2|1657|1656.6|1656.4|15294
1613405460000|2021-02-15 16:11:00|1656.8|1656.6|1657.2|1657|1657.4|1657.2|1656.8|1656.4|12082
1613405470000|2021-02-15 16:11:10|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|5061
1613405480000|2021-02-15 16:11:20|1657|1656.8|1657.8|1657.4|1657.8|1657.4|1657|1656.8|1875
1613405490000|2021-02-15 16:11:30|1657.6|1657.6|1658|1657.8|1658|1657.8|1657.6|1657.4|13730
1613405500000|2021-02-15 16:11:40|1658.2|1658|1658.6|1658.4|1658.8|1658.6|1658.2|1658|13978
1613405510000|2021-02-15 16:11:50|1658.4|1658.2|1658.6|1658.2|1658.6|1658.2|1658.4|1658.2|4663
1613405520000|2021-02-15 16:12:00|1658.4|1658|1658.4|1658.2|1658.6|1658.4|1658|1657.8|17640
1613405530000|2021-02-15 16:12:10|1658.6|1658.4|1658.2|1658|1658.6|1658.4|1658.2|1658|6717
1613405540000|2021-02-15 16:12:20|1658|1657.8|1658.2|1657.8|1658.4|1658.2|1658|1657.6|19304
1613405550000|2021-02-15 16:12:30|1658|1657.6|1657.4|1657|1658|1657.8|1657.2|1657|6437
1613405560000|2021-02-15 16:12:40|1657.2|1657.2|1657.6|1657.4|1657.8|1657.6|1657.2|1657|10542
1613405570000|2021-02-15 16:12:50|1657.8|1657.2|1657.4|1657|1657.8|1657.2|1657.4|1657|3450
1613405580000|2021-02-15 16:13:00|1657.6|1657.2|1658.2|1658|1658.2|1658|1657.6|1657.2|6633
1613405590000|2021-02-15 16:13:10|1658|1657.8|1658|1657.6|1658.2|1658|1657.8|1657.4|5487
1613405600000|2021-02-15 16:13:20|1657.8|1657.8|1658|1657.6|1658|1657.8|1657.8|1657.6|4370
1613405610000|2021-02-15 16:13:30|1657.8|1657.8|1658|1657.6|1658|1657.8|1657.8|1657.6|1145
1613405620000|2021-02-15 16:13:40|1657.8|1657.8|1658.4|1658|1659.2|1658.4|1657.8|1657.6|74111
1613405630000|2021-02-15 16:13:50|1658.2|1658.2|1658.6|1658.4|1659|1658.6|1658.2|1658|19817
1613405640000|2021-02-15 16:14:00|1658.8|1658.6|1659.2|1658.8|1659.6|1659.2|1658.6|1658.4|8366
1613405650000|2021-02-15 16:14:10|1659|1659|1659.2|1659|1659.4|1659.2|1659|1658.8|8680
1613405660000|2021-02-15 16:14:20|1659.4|1659.2|1659.2|1659|1659.4|1659.2|1659|1658.8|16112
1613405670000|2021-02-15 16:14:30|1659|1658.8|1658.8|1658.6|1659.4|1659|1658.8|1658.6|11651
1613405680000|2021-02-15 16:14:40|1658.6|1658.4|1659.2|1659|1659.4|1659.2|1658.6|1658.4|14915
1613405690000|2021-02-15 16:14:50|1659.4|1659.2|1659.2|1658.8|1659.4|1659.2|1659|1658.8|5803
1613405700000|2021-02-15 16:15:00|1659|1658.6|1659|1658.8|1659.2|1659|1658.8|1658.6|2795
1613405710000|2021-02-15 16:15:10|1659.2|1659|1659.2|1659|1659.6|1659.4|1659.2|1659|2684
1613405720000|2021-02-15 16:15:20|1659.4|1659.2|1659.6|1659.2|1659.6|1659.2|1659.4|1659.2|1329
1613405730000|2021-02-15 16:15:30|1659.4|1659.4|1659.8|1659.6|1660|1659.6|1659.2|1659|6945
1613405740000|2021-02-15 16:15:40|1659.6|1659.4|1659.8|1659.6|1659.8|1659.6|1659.6|1659.4|3699
1613405750000|2021-02-15 16:15:50|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|3246
1613405760000|2021-02-15 16:16:00|1660.2|1660|1660|1659.8|1660.4|1660|1660|1659.8|21851
1613405770000|2021-02-15 16:16:10|1660.2|1660|1660.2|1659.8|1660.2|1660|1660.2|1659.8|2224
1613405780000|2021-02-15 16:16:20|1660.4|1660|1660.4|1660|1660.4|1660.2|1660.2|1660|1040
1613405790000|2021-02-15 16:16:30|1660.6|1660.2|1661.2|1661|1661.4|1661|1660.4|1660.2|11714
1613405800000|2021-02-15 16:16:40|1661.4|1661.2|1661.4|1661.2|1661.6|1661.4|1661|1660.8|9834
1613405810000|2021-02-15 16:16:50|1661.2|1661|1661.2|1661|1661.4|1661|1661|1660.8|6765
1613405820000|2021-02-15 16:17:00|1661|1660.8|1661.4|1661.2|1661.6|1661.4|1660.8|1660.6|18966
1613405830000|2021-02-15 16:17:10|1661.6|1661.4|1661.4|1661.2|1662|1661.8|1661.4|1661.2|36588
1613405840000|2021-02-15 16:17:20|1661.6|1661.4|1660.4|1660.2|1661.6|1661.4|1660.4|1660.2|27180
1613405850000|2021-02-15 16:17:30|1660.2|1660|1660.4|1659.8|1660.6|1660.4|1660.2|1659.8|12063
1613405860000|2021-02-15 16:17:40|1660|1660|1660|1659.8|1660.6|1660.2|1659.8|1659.6|10284
1613405870000|2021-02-15 16:17:50|1660.2|1660|1660.4|1660.2|1660.6|1660.4|1660.2|1659.8|16270
1613405880000|2021-02-15 16:18:00|1660.2|1660|1661.4|1661|1661.4|1661.2|1660.2|1660|5607
1613405890000|2021-02-15 16:18:10|1661.2|1660.8|1661|1660.8|1661.4|1660.8|1661|1660.8|8713
1613405900000|2021-02-15 16:18:20|1661.2|1661|1661.4|1661.2|1661.6|1661.4|1661|1661|5730
1613405910000|2021-02-15 16:18:30|1661.6|1661|1662|1661.8|1662|1661.8|1661.4|1661|9473
1613405920000|2021-02-15 16:18:40|1661.8|1661.6|1661.4|1661.2|1662|1661.8|1661.4|1661.2|62933
1613405930000|2021-02-15 16:18:50|1661.2|1661|1661.2|1661|1661.2|1661|1660.8|1660.6|5137
1613405940000|2021-02-15 16:19:00|1661.4|1661.2|1661.2|1660.8|1661.4|1661.2|1661|1660.8|7957
1613405950000|2021-02-15 16:19:10|1661|1661|1661.6|1661.4|1661.8|1661.6|1661|1661|6422
1613405960000|2021-02-15 16:19:20|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1661.8|1661.4|335
1613405970000|2021-02-15 16:19:30|1662||1661.8||1662||1661.8||2659
1613405980000|2021-02-15 16:19:40|1662|1661.8|1662|1661.8|1662.4|1662.2|1661.8|1661.6|30824
1613405990000|2021-02-15 16:19:50|1662.2|1662|1661.8|1661.6|1662.2|1662|1661.8|1661.6|7009
1613406000000|2021-02-15 16:20:00|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|1923
1613406010000|2021-02-15 16:20:10|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|3700
1613406020000|2021-02-15 16:20:20|1661.6|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.2|5974
1613406030000|2021-02-15 16:20:30|1661.4|1661.2|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|2342
1613406040000|2021-02-15 16:20:40|1661.4|1661.2|1661.6|1661.2|1661.8|1661.6|1661.2|1661|7438
1613406050000|2021-02-15 16:20:50|1661.4|1661.4|1662|1661.8|1662|1661.8|1661.4|1661.4|11473
1613406060000|2021-02-15 16:21:00|1661.8|1661.6|1661.8|1661.6|1662|1661.8|1661.8|1661.6|7206
1613406070000|2021-02-15 16:21:10|1662|1661.8|1662|1661.8|1662|1661.8|1661.8|1661.6|3199
1613406080000|2021-02-15 16:21:20|1662.2|1662|1662.6|1662.4|1662.6|1662.4|1662.2|1662|9651
1613406090000|2021-02-15 16:21:30|1662.4|1662.2|1662.6|1662.4|1662.8|1662.6|1662.4|1662.2|11036
1613406100000|2021-02-15 16:21:40|1662.4|1662.2|1662.8|1662.4|1662.8|1662.6|1662.4|1662.2|6152
1613406110000|2021-02-15 16:21:50|1662.6|1662.2|1662.6|1662.4|1662.6|1662.4|1662.4|1662.2|3472
1613406120000|2021-02-15 16:22:00|1662.4|1662.2|1662.8|1662.6|1663|1662.8|1662.4|1662.2|17350
1613406130000|2021-02-15 16:22:10|1662.6|1662.4|1663|1662.8|1663|1662.8|1662.6|1662.4|6157
1613406140000|2021-02-15 16:22:20|1662.8|1662.6|1662.8|1662.6|1663|1662.8|1662.8|1662.6|8907
1613406150000|2021-02-15 16:22:30|1663|1662.8|1663|1662.8|1663|1662.8|1662.8|1662.6|10903
1613406160000|2021-02-15 16:22:40|1663.2|1663|1663.4|1663|1663.4|1663.2|1663.2|1663|10836
1613406170000|2021-02-15 16:22:50|1663.2|1663.2|1663.4|1663.2|1663.4|1663.2|1663.2|1663.2|1004
1613406180000|2021-02-15 16:23:00|1663.6|1663.4|1663.6|1663.4|1664|1663.8|1663.6|1663.4|24308
1613406190000|2021-02-15 16:23:10|1663.8|1663.6|1662.8|1662.6|1663.8|1663.6|1662.8|1662.6|44925
1613406200000|2021-02-15 16:23:20|1663|1662.8|1662.6|1662.4|1663|1662.8|1662.6|1662.2|5331
1613406210000|2021-02-15 16:23:30|1662.8|1662.2|1662.6|1662.4|1662.8|1662.6|1662.6|1662.2|4487
1613406220000|2021-02-15 16:23:40|1662.8|1662.6|1663.6|1663.2|1663.6|1663.2|1662.8|1662.6|7289
1613406230000|2021-02-15 16:23:50|1663.8|1663.4|1663.6|1663.4|1663.8|1663.6|1663.4|1663.2|4550
1613406240000|2021-02-15 16:24:00|1663.2|1663|1662.8|1662.6|1663.2|1663|1662.8|1662.6|30637
1613406250000|2021-02-15 16:24:10|1662.6|1662.4|1662.6|1662.2|1662.6|1662.6|1662.4|1662.2|2218
1613406260000|2021-02-15 16:24:20|1662.4|1662|1662.4|1662|1662.6|1662.2|1662.4|1662|0
1613406270000|2021-02-15 16:24:30|1662.2|1662.2|1661.8|1661.6|1662.4|1662.2|1661.8|1661.6|12151
1613406280000|2021-02-15 16:24:40|1662|1661.8|1662|1661.8|1662|1661.8|1661.8|1661.6|10042
1613406290000|2021-02-15 16:24:50|1661.8|1661.6|1661.6|1661.4|1662|1661.8|1661.6|1661.4|34726
1613406300000|2021-02-15 16:25:00|1661.8|1661.6|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|1781
1613406310000|2021-02-15 16:25:10|1661.6|1661.2|1661.4|1661|1661.6|1661.4|1661.4|1661|7204
1613406320000|2021-02-15 16:25:20|1661.2|1660.8|1660.6|1660.4|1661.2|1660.8|1660.4|1660.2|16742
1613406330000|2021-02-15 16:25:30|1660.4|1660.2|1661.4|1661|1661.6|1661.2|1660.4|1660|23806
1613406340000|2021-02-15 16:25:40|1661.6|1661.2|1661.8|1661.6|1662|1661.8|1661.4|1661.2|7639
1613406350000|2021-02-15 16:25:50|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.6|1661.4|11638
1613406360000|2021-02-15 16:26:00|1662|1661.8|1662.4|1662|1662.4|1662.2|1662|1661.8|16820
1613406370000|2021-02-15 16:26:10|1662.6|1662.2|1662.8|1662.4|1662.8|1662.4|1662.6|1662.2|5744
1613406380000|2021-02-15 16:26:20|1662.6|1662.2|1662.6|1662.2|1662.6|1662.4|1662.2|1661.8|22083
1613406390000|2021-02-15 16:26:30|1662.8|1662.4|1663|1662.8|1663|1662.8|1662.6|1662.4|4007
1613406400000|2021-02-15 16:26:40|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|7888
1613406410000|2021-02-15 16:26:50|1662.8|1662.6|1662.6|1662.4|1662.8|1662.6|1662.4|1662.2|30458
1613406420000|2021-02-15 16:27:00|1662.4|1662.2|1663|1662.8|1663|1662.8|1662.4|1662.2|8342
1613406430000|2021-02-15 16:27:10|1663.2|1663|1663.6|1663.2|1663.6|1663.2|1663.2|1663|18531
1613406440000|2021-02-15 16:27:20|1663.4|1663.4|1663.8|1663.6|1664|1663.8|1663.4|1663|4390
1613406450000|2021-02-15 16:27:30|1663.6|1663.4|1663.4|1663.2|1663.6|1663.4|1663.2|1663|24773
1613406460000|2021-02-15 16:27:40|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.4|1663.2|1161
1613406470000|2021-02-15 16:27:50|1663.4|1663.4|1663.6|1663.4|1663.6|1663.4|1663.4|1663.2|2500
1613406480000|2021-02-15 16:28:00|1664|1663.6|1663.8|1663.6|1664|1663.8|1663.8|1663.6|13736
1613406490000|2021-02-15 16:28:10|1664|1663.4|1664|1663.6|1664|1663.8|1663.8|1663.4|7224
1613406500000|2021-02-15 16:28:20|1663.8|1663.8|1663.6|1663.4|1663.8|1663.8|1663.4|1663.2|6535
1613406510000|2021-02-15 16:28:30|1663.2|1663|1663.4|1663|1663.4|1663.2|1663.2|1662.8|5799
1613406520000|2021-02-15 16:28:40|1663.2|1662.8|1663.2|1662.8|1663.4|1663|1663|1662.8|5543
1613406530000|2021-02-15 16:28:50|1663.4|1663|1663.4|1663.2|1663.6|1663.4|1663.2|1663|3891
1613406540000|2021-02-15 16:29:00|1663.6|1663|1663.2|1663|1663.8|1663.2|1663.2|1662.8|8875
1613406550000|2021-02-15 16:29:10|1663|1662.8|1662|1661.8|1663|1662.8|1662|1661.8|38927
1613406560000|2021-02-15 16:29:20|1662.2|1662|1662.4|1662.2|1662.8|1662.4|1662.2|1662|5411
1613406570000|2021-02-15 16:29:30|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.6|1662.2|2061
1613406580000|2021-02-15 16:29:40|1662.8|1662.2|1663|1662.6|1663|1662.6|1662.4|1662|11711
1613406590000|2021-02-15 16:29:50|1663.4|1662.8|1663.6|1663|1663.8|1663.2|1663.4|1662.6|15769
1613462420000|2021-02-16 08:00:20|1669.6|1667.2|1668.6|1667.6|1669.6|1668.2|1668.6|1667.2|209980
1613462430000|2021-02-16 08:00:30|1668.8|1667.8|1672.8|1671|1673|1671|1668.8|1667.4|138075
1613462440000|2021-02-16 08:00:40|1672.6|1671.2|1669.8|1668|1673|1672.4|1669.8|1668|14502
1613462450000|2021-02-16 08:00:50|1669.4|1667.6|1668.4|1666.2|1669.4|1667.6|1668.4|1666.2|3633
1613462460000|2021-02-16 08:01:00|1668.2|1666.4|1668.6|1667.4|1671|1670.8|1667.8|1666.2|24179
1613462470000|2021-02-16 08:01:10|1667.4|1667.2|1670.8|1669.8|1672.2|1670.8|1667.4|1667|21504
1613462480000|2021-02-16 08:01:20|1671|1670|1674.8|1674.4|1675|1674.6|1671|1670|35384
1613462490000|2021-02-16 08:01:30|1675|1674|1677.8|1677.2|1678|1677.4|1674.4|1673.6|86942
1613462500000|2021-02-16 08:01:40|1678|1677.4|1677|1676.6|1678.2|1677.6|1676.2|1675.2|16567
1613462510000|2021-02-16 08:01:50|1677.2|1676.4|1681.2|1680.2|1681.2|1680.2|1677.2|1675.6|100315
1613462520000|2021-02-16 08:02:00|1682.2|1680.4|1681|1680|1683.8|1683.2|1680.8|1680|37063
1613462530000|2021-02-16 08:02:10|1681.4|1681.2|1680|1679.4|1681.4|1681.2|1679.2|1677.8|32604
1613462540000|2021-02-16 08:02:20|1679.8|1679.2|1681.8|1681|1682|1681|1679.2|1678|15600
1613462550000|2021-02-16 08:02:30|1682|1681.2|1682.8|1681.8|1683|1682|1681.6|1680.4|15421
1613462560000|2021-02-16 08:02:40|1682.6|1681.6|1684|1683.4|1684|1683.4|1681.2|1680|32210
1613462570000|2021-02-16 08:02:50|1684.2|1684|1680|1679.2|1686|1685.2|1679.8|1679.2|73030
1613462580000|2021-02-16 08:03:00|1680.2|1679|1679.2|1678.2|1681.4|1680.4|1678|1677.2|22939
1613462590000|2021-02-16 08:03:10|1679.4|1678.4|1679.8|1678.6|1680|1679|1678.4|1677.8|6714
1613462600000|2021-02-16 08:03:20|1680|1679|1684.6|1683.6|1685|1684.8|1680|1679|21874
1613462610000|2021-02-16 08:03:30|1684.4|1683.4|1684.6|1683.2|1684.8|1684.4|1684.2|1683.2|2393
1613462620000|2021-02-16 08:03:40|1684.8|1683.4|1686.4|1686|1686.6|1686|1684.2|1683.4|21776
1613462630000|2021-02-16 08:03:50|1686.2|1685.4|1687|1686.2|1688|1686.6|1685.8|1685.2|14411
1613462640000|2021-02-16 08:04:00|1687.2|1686.4|1683.8|1683.6|1688.8|1687.6|1683.8|1683.6|46407
1613462650000|2021-02-16 08:04:10|1684|1683.2|1683.8|1683.2|1685.6|1684.4|1682.8|1681.6|15470
1613462660000|2021-02-16 08:04:20|1684|1683.4|1686|1685|1686|1685|1682.6|1681.4|15505
1613462670000|2021-02-16 08:04:30|1685.8|1684.8|1684.8|1683.8|1685.8|1684.8|1684.4|1683|6650
1613462680000|2021-02-16 08:04:40|1685|1684|1686.8|1686|1687|1686.4|1685|1684|13460
1613462690000|2021-02-16 08:04:50|1687|1686.2|1688|1687|1688.8|1688.4|1687|1686.2|12553
1613462700000|2021-02-16 08:05:00|1687.8|1686.6|1685.4|1684.4|1688.8|1687.8|1685.4|1683.8|24550
1613462710000|2021-02-16 08:05:10|1685.6|1684.2|1684.8|1684.2|1686.8|1685.8|1684.8|1683.8|12825
1613462720000|2021-02-16 08:05:20|1685|1684.4|1685.8|1685|1685.8|1685|1684|1683|2771
1613462730000|2021-02-16 08:05:30|1685.6|1684.8|1684.8|1683.4|1686|1685.2|1684.8|1683.4|6511
1613462740000|2021-02-16 08:05:40|1684.6|1683.6|1684.8|1683.8|1684.8|1683.8|1684|1683|2633
1613462750000|2021-02-16 08:05:50|1685.2|1684|1684|1683.2|1685.4|1684.2|1683.6|1683|8093
1613462760000|2021-02-16 08:06:00|1683.8|1683|1682|1680.8|1683.8|1683.2|1682|1680.8|9471
1613462770000|2021-02-16 08:06:10|1682.2|1681|1682.4|1681.4|1682.6|1681.4|1681.2|1680.4|4376
1613462780000|2021-02-16 08:06:20|1682|1681.2|1680.4|1679.6|1682|1681.2|1680|1679.4|6651
1613462790000|2021-02-16 08:06:30|1680|1679.4|1680.8|1680|1681.4|1680.4|1679|1678.8|10175
1613462800000|2021-02-16 08:06:40|1681|1680.2|1683.4|1682.2|1684.2|1683|1681|1680.2|6586
1613462810000|2021-02-16 08:06:50|1683|1682|1684.2|1683.4|1684.2|1683.8|1682.8|1682|6185
1613462820000|2021-02-16 08:07:00|1684.4|1683.6|1684|1683.2|1685.6|1684.8|1683.6|1682.6|17525
1613462830000|2021-02-16 08:07:10|1683.8|1683|1684.2|1683.6|1684.8|1684|1683.2|1682|9148
1613462840000|2021-02-16 08:07:20|1684|1683.4|1681.4|1680.8|1684|1683.4|1681.4|1680.8|2994
1613462850000|2021-02-16 08:07:30|1681.2|1680.6|1682|1681|1682.8|1682|1680.8|1680|13023
1613462860000|2021-02-16 08:07:40|1681.8|1680.8|1681.8|1681.2|1682|1681.6|1681|1680.6|6057
1613462870000|2021-02-16 08:07:50|1681.6|1681.4|1685|1684.4|1685|1684.4|1681.6|1681|10695
1613462880000|2021-02-16 08:08:00|1685.2|1684.6|1684.6|1683.6|1686|1685.2|1684|1683.2|10228
1613462890000|2021-02-16 08:08:10|1684|1683.4|1683.8|1682.6|1684.4|1683.6|1683.2|1682.4|4517
1613462900000|2021-02-16 08:08:20|1684|1682.8|1683|1682|1684.4|1683.6|1683|1682|9453
1613462910000|2021-02-16 08:08:30|1683.2|1682.2|1682.8|1682|1683.4|1682.6|1682.8|1682|3500
1613462920000|2021-02-16 08:08:40|1682.6|1681.8|1683.2|1682.4|1683.8|1682.8|1682.2|1681.4|13563
1613462930000|2021-02-16 08:08:50|1683|1682.2|1682|1681.2|1683|1682.4|1681.6|1680.8|7287
1613462940000|2021-02-16 08:09:00|1682.2|1681.4|1682.8|1682|1683.2|1682.4|1682.2|1681.4|5597
1613462950000|2021-02-16 08:09:10|1682.6|1681.8|1681.8|1681.2|1682.6|1681.8|1681.2|1680.6|11553
1613462960000|2021-02-16 08:09:20|1681.6|1681|1680.6|1679.8|1681.6|1681|1680.2|1679.6|11042
1613462970000|2021-02-16 08:09:30|1680.4|1680|1678.8|1678|1680.8|1680.2|1678.8|1677.8|7991
1613462980000|2021-02-16 08:09:40|1678.6|1677.8|1679.2|1678.4|1679.2|1678.4|1678|1677.2|3571
1613462990000|2021-02-16 08:09:50|1679|1678.2|1679.2|1678.4|1679.2|1678.6|1678.4|1677.6|4696
1613463000000|2021-02-16 08:10:00|1679|1678.2|1676|1675.2|1679|1678.2|1675.8|1675|6077
1613463010000|2021-02-16 08:10:10|1676.2|1675.4|1673.8|1673.2|1676.2|1675.6|1673.8|1673|7393
1613463020000|2021-02-16 08:10:20|1674|1673.4|1673|1672.4|1674.6|1673.8|1673|1672.4|8423
1613463030000|2021-02-16 08:10:30|1673.4|1672.2|1674.4|1673.8|1674.4|1673.8|1673.2|1672|7470
1613463040000|2021-02-16 08:10:40|1674.6|1674|1674.2|1673.4|1674.8|1674|1674.2|1673.2|4002
1613463050000|2021-02-16 08:10:50|1674.4|1673.6|1674.2|1673.4|1675|1674.4|1674.2|1673.2|4232
1613463060000|2021-02-16 08:11:00|1674|1673.2|1674.6|1673.8|1674.6|1673.8|1673.2|1672.4|8252
1613463070000|2021-02-16 08:11:10|1674.2|1673.6|1672|1671|1674.2|1673.6|1671.6|1670.6|9816
1613463080000|2021-02-16 08:11:20|1671.8|1670.8|1671.6|1670.8|1672|1671|1671.6|1670.6|2170
1613463090000|2021-02-16 08:11:30|1671.8|1671|1673.2|1672.2|1673.2|1672.4|1671.8|1670.8|2687
1613463100000|2021-02-16 08:11:40|1673|1672|1671.8|1670.6|1673|1672|1671|1670.6|2964
1613463110000|2021-02-16 08:11:50|1671.6|1670.4|1669.4|1668.4|1671.6|1670.6|1669.4|1668.4|18542
1613463120000|2021-02-16 08:12:00|1669.2|1668.2|1667.4|1666.6|1669.2|1668.2|1667|1666.6|4257
1613463130000|2021-02-16 08:12:10|1667.2|1666.4|1666.6|1666|1667.6|1666.6|1666.4|1665.6|16820
1613463140000|2021-02-16 08:12:20|1666.8|1666.2|1666.6|1665.4|1666.8|1666.2|1665.8|1665|4183
1613463150000|2021-02-16 08:12:30|1665.8|1665.2|1667|1666|1667|1666|1665.8|1665.2|9341
1613463160000|2021-02-16 08:12:40|1667.2|1666.2|1668.2|1667.2|1668.4|1667.6|1667.2|1666.2|4757
1613463170000|2021-02-16 08:12:50|1668.4|1667.4|1670.4|1669.4|1671.8|1670.4|1668.4|1667.4|7183
1613463180000|2021-02-16 08:13:00|1670.6|1669.6|1671|1670|1671.2|1671|1670.4|1669.6|4947
1613463190000|2021-02-16 08:13:10|1670.8|1670.2|1671|1670.2|1671|1670.2|1670|1669.4|8877
1613463200000|2021-02-16 08:13:20|1671.2|1670.4|1671.6|1671|1671.8|1671.2|1671.2|1670.4|8013
1613463210000|2021-02-16 08:13:30|1671.8|1671.2|1672.2|1671.6|1672.2|1672|1671.6|1671.2|5963
1613463220000|2021-02-16 08:13:40|1672|1672|1673|1672.4|1673|1672.8|1672|1671.4|12459
1613463230000|2021-02-16 08:13:50|1673.2|1672.6|1672.8|1672.4|1674|1673.6|1672.8|1672.4|14903
1613463240000|2021-02-16 08:14:00|1673|1672.6|1674.2|1673.6|1674.2|1673.6|1673|1672.6|5522
1613463250000|2021-02-16 08:14:10|1674|1673.4|1675|1674.2|1675|1674.2|1674|1673.2|5316
1613463260000|2021-02-16 08:14:20|1674.8|1674.4|1674|1673.4|1675|1674.4|1673.4|1673|5572
1613463270000|2021-02-16 08:14:30|1674.2|1673.6|1675.8|1675.2|1675.8|1675.2|1674|1673.6|12853
1613463280000|2021-02-16 08:14:40|1676|1675.4|1676.8|1675.8|1677|1676|1676|1675.2|2943
1613463290000|2021-02-16 08:14:50|1676.6|1675.6|1675.8|1675|1676.6|1675.6|1675.8|1675|6436
1613463300000|2021-02-16 08:15:00|1675.6|1674.8|1677.6|1676.8|1677.6|1677|1675.4|1674.4|20254
1613463310000|2021-02-16 08:15:10|1677.4|1676.6|1677|1676.4|1677.6|1676.8|1677|1676.4|3313
1613463320000|2021-02-16 08:15:20|1676.8|1676.6|1677.4|1677|1677.4|1677|1676.8|1676.4|1972
1613463330000|2021-02-16 08:15:30|1677.6|1677.2|1677.4|1677|1678|1677.8|1677.4|1677|43256
1613463340000|2021-02-16 08:15:40|1677.2|1676.8|1677|1676.4|1677.8|1677.4|1676.8|1676.4|3683
1613463350000|2021-02-16 08:15:50|1677.2|1676.6|1676|1675|1677.8|1677.4|1676|1675|4244
1613463360000|2021-02-16 08:16:00|1676.2|1675.2|1675.2|1674.6|1676.4|1675.6|1675.2|1674.2|7265
1613463370000|2021-02-16 08:16:10|1675|1674.4|1676.8|1676.4|1677|1676.4|1674.4|1673.6|8776
1613463380000|2021-02-16 08:16:20|1677|1676.6|1677.6|1677.2|1677.6|1677.4|1676.6|1676.2|9730
1613463390000|2021-02-16 08:16:30|1677.4|1677|1678.4|1678|1678.4|1678|1677.4|1676.8|15376
1613463400000|2021-02-16 08:16:40|1678.2|1678.2|1677.2|1676.8|1678.4|1678.2|1676.4|1676.2|11809
1613463410000|2021-02-16 08:16:50|1677.4|1677|1677.6|1677.2|1678.2|1678|1677.4|1677|5081
1613463420000|2021-02-16 08:17:00|1677.8|1677|1676.8|1676.4|1677.8|1677.2|1676.6|1676.4|11871
1613463430000|2021-02-16 08:17:10|1677|1676.6|1676.8|1676.4|1677.4|1677|1676.6|1676.4|7993
1613463440000|2021-02-16 08:17:20|1676.6|1676.2|1676.8|1676.4|1676.8|1676.6|1676.4|1676|11367
1613463450000|2021-02-16 08:17:30|1676.6|1676.2|1676|1675.6|1676.8|1676.2|1675.8|1675.6|6150
1613463460000|2021-02-16 08:17:40|1675.8|1675.2|1675.2|1674.6|1676|1675.4|1674.4|1674|7847
1613463470000|2021-02-16 08:17:50|1675.4|1674.8|1675.8|1675.2|1676.2|1675.6|1675.2|1674.8|4032
1613463480000|2021-02-16 08:18:00|1676|1675.4|1675.8|1675|1676|1675.8|1675.8|1675|1751
1613463490000|2021-02-16 08:18:10|1675.6|1674.8|1674.6|1674|1675.6|1674.8|1674.2|1673.6|9093
1613463500000|2021-02-16 08:18:20|1674.8|1673.8|1673.4|1673|1675|1674.6|1673.4|1673|10512
1613463510000|2021-02-16 08:18:30|1673.6|1673.2|1674.2|1673.4|1674.4|1674.2|1673.2|1672.6|11659
1613463520000|2021-02-16 08:18:40|1674|1673.6|1673.2|1672.8|1674|1673.6|1672.8|1672.2|2652
1613463530000|2021-02-16 08:18:50|1673.4|1673|1673.8|1673.2|1674.2|1673.8|1673.4|1673|2773
1613463540000|2021-02-16 08:19:00|1674.4|1673.4|1674.2|1673.8|1674.4|1674.2|1674.2|1673.4|5395
1613463550000|2021-02-16 08:19:10|1674.4|1674|1674.2|1673.6|1674.4|1674.2|1673.8|1673|3667
1613463560000|2021-02-16 08:19:20|1674|1673.8|1673.4|1672.8|1674|1673.8|1673|1672.6|6108
1613463570000|2021-02-16 08:19:30|1673.2|1672.6|1673|1672.6|1673.4|1673.2|1673|1672.4|3270
1613463580000|2021-02-16 08:19:40|1672.8|1672.8|1672.4|1671.6|1672.8|1672.8|1672.2|1671.4|6075
1613463590000|2021-02-16 08:19:50|1672.2|1671.8|1672.2|1671.6|1672.4|1671.8|1672|1671.4|2048
1613463600000|2021-02-16 08:20:00|1672|1671.4|1671.8|1671|1672.4|1672|1671.8|1671|5463
1613463610000|2021-02-16 08:20:10|1671|1671.2|1671.6|1671.2|1672.2|1671.8|1670.6|1670|6937
1613463620000|2021-02-16 08:20:20|1671.8|1671.4|1673.6|1673.2|1673.8|1673.4|1671.8|1671.4|2890
1613463630000|2021-02-16 08:20:30|1673.8|1673|1672.2|1671.8|1673.8|1673|1672.2|1671.6|13819
1613463640000|2021-02-16 08:20:40|1672.4|1671.6|1672.4|1672|1672.4|1672|1671.4|1670.8|4192
1613463650000|2021-02-16 08:20:50|1672.6|1672.2|1673.4|1672.8|1674|1673.4|1672|1671.8|17696
1613463660000|2021-02-16 08:21:00|1673.2|1672.6|1672.6|1672.2|1673.4|1673|1672.4|1672.2|17059
1613463670000|2021-02-16 08:21:10|1672.4|1672|1672.2|1672|1672.8|1672.6|1672|1671.6|7013
1613463680000|2021-02-16 08:21:20|1672.4|1671.8|1673.8|1673.2|1674|1673.6|1671.8|1671.2|8742
1613463690000|2021-02-16 08:21:30|1674|1673.4|1673.8|1673.4|1674|1673.8|1673.2|1672.8|12507
1613463700000|2021-02-16 08:21:40|1673.6|1673.2|1674|1673.8|1674|1673.8|1673.2|1672.8|9367
1613463710000|2021-02-16 08:21:50|1673.8|1673.6|1673.8|1673.2|1674|1673.8|1673.6|1673|1184
1613463720000|2021-02-16 08:22:00|1673.6|1673|1673.8|1673.6|1674|1673.8|1673.6|1673|6960
1613463730000|2021-02-16 08:22:10|1674|1673.8|1672.8|1672.4|1674|1673.8|1672.6|1672.4|28752
1613463740000|2021-02-16 08:22:20|1673|1672.6|1672|1671.6|1673.4|1673|1672|1671.4|6879
1613463750000|2021-02-16 08:22:30|1672.2|1672|1672.2|1672|1673|1672.8|1672.2|1672|5168
1613463760000|2021-02-16 08:22:40|1672|1671.8|1672.4|1672|1672.4|1672.2|1672|1671.6|1725
1613463770000|2021-02-16 08:22:50|1672.2|1671.8|1674.6|1673.8|1674.8|1674.4|1672.2|1671.6|12100
1613463780000|2021-02-16 08:23:00|1674.4|1674|1675|1674.6|1675.4|1675.2|1674.2|1673.8|15875
1613463790000|2021-02-16 08:23:10|1674.8|1674.4|1674|1673.4|1675|1674.8|1674|1673.4|9925
1613463800000|2021-02-16 08:23:20|1673.8|1673.2|1674.2|1674|1674.2|1674|1673.8|1673|4757
1613463810000|2021-02-16 08:23:30|1674|1673.8|1674.2|1673.8|1674.2|1673.8|1674|1673.2|270
1613463820000|2021-02-16 08:23:40|1674|1673.6|1674|1673.4|1674.2|1673.6|1673.8|1673.2|2500
1613463830000|2021-02-16 08:23:50|1673.8|1673.2|1674|1673.4|1674.2|1673.4|1673.8|1673.2|0
1613463840000|2021-02-16 08:24:00|1673.8|1673.2|1673.4|1673|1673.8|1673.4|1673.4|1673|600
1613463850000|2021-02-16 08:24:10|1673.2|1672.8|1672.8|1672.4|1673.2|1672.8|1672.8|1672.4|3441
1613463860000|2021-02-16 08:24:20|1673|1672.2|1673|1672.4|1673.8|1673.6|1673|1672.2|4126
1613463870000|2021-02-16 08:24:30|1672.8|1672.2|1673.2|1672.8|1673.4|1673.2|1672.6|1672.2|3496
1613463880000|2021-02-16 08:24:40|1673.4|1673|1673.8|1673.2|1674.4|1674|1673.2|1672.8|2628
1613463890000|2021-02-16 08:24:50|1674|1673|1673.8|1673|1674|1673.2|1673.8|1673|0
1613463900000|2021-02-16 08:25:00|1673.6|1673.2|1672.6|1672.2|1673.6|1673.2|1672.6|1672|3627
1613463910000|2021-02-16 08:25:10|1672.4|1672|1670.6|1670.4|1672.6|1672.4|1670.4|1670.2|101765
1613463920000|2021-02-16 08:25:20|1670.4|1670.2|1668.4|1668.2|1671|1670.4|1668.4|1668|23242
1613463930000|2021-02-16 08:25:30|1668.6|1668|1670.6|1670.2|1671|1670.2|1668.4|1668|9907
1613463940000|2021-02-16 08:25:40|1670.8|1670.4|1669.8|1669.4|1670.8|1670.4|1669.8|1669.4|929
1613463950000|2021-02-16 08:25:50|1670|1669.2|1669.4|1669|1670|1669.4|1669.4|1668.6|800
1613463960000|2021-02-16 08:26:00|1669.2|1668.8|1668.8|1668.4|1669.6|1669.4|1668.8|1668.2|2123
1613463970000|2021-02-16 08:26:10|1669|1668.6|1669.2|1668.8|1669.2|1669|1668.4|1667.8|2616
1613463980000|2021-02-16 08:26:20|1669.4|1669|1669.4|1669|1669.6|1669.2|1668.8|1668.4|2463
1613463990000|2021-02-16 08:26:30|1669.6|1669.2|1669.4|1669|1669.6|1669.4|1669.4|1669|1085
1613464000000|2021-02-16 08:26:40|1669.2|1669.2|1667.6|1667.2|1669.2|1669.2|1667|1666.4|113631
1613464010000|2021-02-16 08:26:50|1667.4|1667|1668.2|1667.8|1668.6|1668.2|1667.2|1666.6|10112
1613464020000|2021-02-16 08:27:00|1668|1667.4|1667.8|1667.2|1668|1667.4|1667.8|1667|1081
1613464030000|2021-02-16 08:27:10||1667||1667.2||1667.2||1667|0
1613464040000|2021-02-16 08:27:20|1668|1667.4|1668.4|1668|1669|1668.4|1667.8|1667.4|10399
1613464050000|2021-02-16 08:27:30|1668.6|1668.2|1668.8|1668.6|1668.8|1668.6|1668.4|1667.8|2971
1613464060000|2021-02-16 08:27:40|1669|1668.8|1668.4|1667.8|1669|1668.8|1668.2|1667.8|5763
1613464070000|2021-02-16 08:27:50|1668.6|1668|1669.4|1668.8|1670|1669.8|1668.6|1668|8379
1613464080000|2021-02-16 08:28:00|1669.2|1669|1669.4|1668.8|1669.4|1669|1668.8|1668.4|1666
1613464090000|2021-02-16 08:28:10|1669.2|1668.6|1669.4|1668.8|1669.4|1669.2|1669.2|1668.6|400
1613464100000|2021-02-16 08:28:20|1669.2|1668.6|1668.4|1668|1669.2|1668.6|1668.2|1668|1709
1613464110000|2021-02-16 08:28:30|1668.2|1668.2|1667.8|1667.2|1668.6|1668.2|1667.6|1667|161256
1613464120000|2021-02-16 08:28:40|1667.4|1667|1668|1667.6|1668|1667.6|1667.4|1667|3238
1613464130000|2021-02-16 08:28:50|1668.2|1667.8|1669|1668.4|1669.2|1668.6|1668.2|1667.8|6071
1613464140000|2021-02-16 08:29:00|1669.2|1668.6|1671.4|1670.6|1672|1671.4|1669.2|1668.6|8138
1613464150000|2021-02-16 08:29:10|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|400
1613464160000|2021-02-16 08:29:20|1671.6|1671.2|1671.8|1671|1673.4|1672.8|1671.6|1671|4161
1613464170000|2021-02-16 08:29:30|1671.6|1671.2|1670.8|1670.4|1671.8|1671.2|1670.4|1670|12179
1613464180000|2021-02-16 08:29:40|1671|1670.6|1671.4|1671|1671.4|1671|1670.8|1670.2|24463
1613464190000|2021-02-16 08:29:50|1671.2|1670.8|1672.6|1672.2|1672.6|1672.4|1671.2|1670.8|21637
1613464200000|2021-02-16 08:30:00|1672.4|1672|1672.6|1672.2|1672.8|1672.6|1672.4|1672|4942
1613464210000|2021-02-16 08:30:10|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1671.8|1671.6|7349
1613464220000|2021-02-16 08:30:20|1673|1672.6|1673|1672.6|1673.2|1673|1672.8|1672.4|4347
1613464230000|2021-02-16 08:30:30|1672.8|1672.8|1673.4|1673.2|1673.4|1673.2|1672.8|1672.4|3764
1613464240000|2021-02-16 08:30:40|1673.6|1673.4|1674.2|1673.8|1674.6|1674.4|1673.6|1673.4|11092
1613464250000|2021-02-16 08:30:50|1674.4|1674|1674|1673.6|1674.6|1674.4|1674|1673.6|2057
1613464260000|2021-02-16 08:31:00|1673.8|1673.4|1672.4|1672|1673.8|1673.4|1672.4|1672|4640
1613464270000|2021-02-16 08:31:10|1672.2|1671.8|1672.2|1671.6|1672.2|1671.8|1671.8|1671.4|4096
1613464280000|2021-02-16 08:31:20|1672.4|1671.8|1673.2|1672.8|1673.6|1673|1672.4|1671.8|6787
1613464290000|2021-02-16 08:31:30|1673|1672.6|1672.8|1672|1673|1672.6|1672.4|1672|6518
1613464300000|2021-02-16 08:31:40|1673|1672.2|1672.8|1672.4|1673|1672.6|1672.8|1672.2|29
1613464310000|2021-02-16 08:31:50|1673|1672.6|1674.4|1673.6|1674.6|1674.2|1672.8|1672.6|3061
1613464320000|2021-02-16 08:32:00|1674.6|1673.8|1676|1675.4|1676|1675.8|1674.2|1673.8|13758
1613464330000|2021-02-16 08:32:10|1675.8|1675.2|1674.8|1674.4|1675.8|1675.4|1674.4|1674|5873
1613464340000|2021-02-16 08:32:20|1675|1674.6|1675.4|1675.2|1675.4|1675.2|1674.8|1674.4|3767
1613464350000|2021-02-16 08:32:30|1675.2|1675|1675.8|1675.4|1675.8|1675.4|1674.6|1674.4|6104
1613464360000|2021-02-16 08:32:40|1675.6|1675|1675.6|1675|1676|1675.6|1675.2|1675|2774
1613464370000|2021-02-16 08:32:50|1675.8|1675.2|1675.8|1675.4|1676|1675.4|1675.8|1675.2|299
1613464380000|2021-02-16 08:33:00|1676|1675.6|1676|1675.4|1676.6|1676.2|1675.6|1675.2|3865
1613464390000|2021-02-16 08:33:10|1675.8|1675.2|1676.4|1676|1676.4|1676.2|1675.4|1674.8|10825
1613464400000|2021-02-16 08:33:20|1676.2|1675.8|1676.4|1676|1676.4|1676|1676|1675.6|3527
1613464410000|2021-02-16 08:33:30|1676.2|1675.8|1676.8|1676.4|1676.8|1676.4|1675.8|1675.6|5313
1613464420000|2021-02-16 08:33:40|1677|1676.6|1676.6|1676|1677.4|1677.2|1676.6|1676|4147
1613464430000|2021-02-16 08:33:50|1676.4|1675.8|1676.8|1676.2|1676.8|1676.2|1676.2|1675.8|1574
1613464440000|2021-02-16 08:34:00|1677|1676.4|1677|1676.6|1677.2|1676.8|1676.6|1676.4|1007
1613464450000|2021-02-16 08:34:10|1676.8|1676.4|1676.8|1676.4|1677.2|1676.8|1676.6|1676.2|409
1613464460000|2021-02-16 08:34:20|1677|1676.6|1676.6|1676|1677|1676.6|1676.4|1676|209
1613464470000|2021-02-16 08:34:30|1676.8||1676.8||1676.8||1676.4||0
1613464480000|2021-02-16 08:34:40|1676.6||1676.6||1676.6||1676.4||140
1613464490000|2021-02-16 08:34:50|1676.4|1676.2|1676|1675.4|1676.6|1676.4|1675.6|1675.2|3291
1613464500000|2021-02-16 08:35:00|1675.8|1675.2|1674.8|1674.2|1675.8|1675.2|1674.8|1674|243
1613464510000|2021-02-16 08:35:10|1674.6|1674|1675.4|1674.8|1675.4|1675|1674.4|1674|3113
1613464520000|2021-02-16 08:35:20|1675.2|1674.6|1674.6|1674.4|1675.4|1674.8|1674.6|1674.4|866
1613464530000|2021-02-16 08:35:30|1674.8|1674.2|1674|1673.4|1674.8|1674.2|1673.6|1673.2|2880
1613464540000|2021-02-16 08:35:40|1673.8|1673.2|1674.4|1673.8|1674.8|1674.4|1673.6|1673.2|4626
1613464550000|2021-02-16 08:35:50|1674.2|1674|1674.4|1673.8|1674.4|1674|1674.2|1673.8|1200
1613464560000|2021-02-16 08:36:00|1674.2|1673.6|1674.8|1674.2|1675|1674.4|1674|1673.6|975
1613464570000|2021-02-16 08:36:10|1675|1674.4|1674.6|1674|1675|1674.6|1674.6|1674|2333
1613464580000|2021-02-16 08:36:20|1674.4|1673.8|1674.4|1674|1674.8|1674.4|1674.2|1673.8|624
1613464590000|2021-02-16 08:36:30|1674.6|1673.8|1674.8|1674.4|1674.8|1674.6|1673.8|1673.6|8895
1613464600000|2021-02-16 08:36:40|1674.6|1674.2|1674.4|1673.8|1674.8|1674.4|1674.4|1673.8|1869
1613464610000|2021-02-16 08:36:50|1674.2|1673.6|1675|1674.8|1675|1674.8|1674|1673.6|6592
1613464620000|2021-02-16 08:37:00|1674.8|1674.6|1674.2|1673.6|1675|1674.6|1673.6|1673.2|4887
1613464630000|2021-02-16 08:37:10|1674|1673.4|1674.4|1674|1674.4|1674.2|1673.8|1673.4|4925
1613464640000|2021-02-16 08:37:20|1674.6|1674.2|1674.6|1674|1674.8|1674.6|1674.4|1674|4192
1613464650000|2021-02-16 08:37:30|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|1004
1613464660000|2021-02-16 08:37:40|1674.6|1674.6|1674.6|1674|1674.6|1674.6|1674.6|1674|2553
1613464670000|2021-02-16 08:37:50|1674.8|1674.4|1675|1674.6|1675|1674.8|1674.8|1674.2|8419
1613464680000|2021-02-16 08:38:00|1674.8|1674.8|1675.4|1675|1675.4|1675|1674.8|1674.8|5019
1613464690000|2021-02-16 08:38:10|1675.6|1675.2|1675.4|1675|1675.8|1675.4|1675.4|1675|1350
1613464700000|2021-02-16 08:38:20|1675.6||1675.8||1675.8||1675.6||0
1613464710000|2021-02-16 08:38:30|1675.6|1675.4|1674.8|1674.4|1675.6|1675.4|1674.6|1674.4|7219
1613464730000|2021-02-16 08:38:50|1675|1674.6|1675.2|1674.6|1675.4|1675|1675|1674.6|820
1613464740000|2021-02-16 08:39:00|1675.4|1674.8|1675.2|1675|1676|1675.6|1675.2|1674.8|2930
1613464750000|2021-02-16 08:39:10|1675|1674.8|1675.2|1674.8|1675.4|1675.2|1675|1674.6|3827
1613464760000|2021-02-16 08:39:20|1675.4|1675|1675.4|1675|1675.4|1675|1675.4|1675|500
1613464770000|2021-02-16 08:39:30|1675.2|1674.8|1675.8|1675.4|1675.8|1675.4|1675|1674.6|1732
1613464780000|2021-02-16 08:39:40|1675.6|1675.6|1675.6|1675|1675.6|1675.6|1675.4|1674.8|0
1613464790000|2021-02-16 08:39:50|1675.4|1675.2|1675.6|1675.4|1676|1675.6|1675.2|1675|4580
1613464800000|2021-02-16 08:40:00|1675.8|1675.2|1676.2|1676|1676.6|1676.2|1675.8|1675.2|6869
1613464810000|2021-02-16 08:40:10|1676|1675.8|1675.4|1675|1676|1676|1674.6|1674.2|8144
1613464820000|2021-02-16 08:40:20|1675.6|1675.2|1676.2|1675.8|1676.2|1676|1675.6|1675|3822
1613464830000|2021-02-16 08:40:30|1676|1675.6|1676|1675.2|1676|1675.6|1675.6|1675.2|1723
1613464840000|2021-02-16 08:40:40|1675.8|1675.4|1676.2|1675.6|1676.2|1675.8|1675.6|1675.4|3465
1613464850000|2021-02-16 08:40:50|1676.4|1675.8|1676.8|1676.6|1676.8|1676.6|1676.4|1675.8|1266
1613464860000|2021-02-16 08:41:00|1677|1676.8|1677|1676.6|1677|1676.8|1676.8|1676.6|1753
1613464870000|2021-02-16 08:41:10|1677.2|1676.8|1676.6|1676|1677.2|1677|1676.6|1676|2980
1613464880000|2021-02-16 08:41:20|1676.4|1675.8|1676.2|1675.8|1676.4|1676|1676.2|1675.8|1500
1613464890000|2021-02-16 08:41:30|1676|1675.6|1676.8|1676.4|1676.8|1676.4|1675.4|1675|4322
1613464900000|2021-02-16 08:41:40|1676.6|1676.2|1676.2|1675.8|1676.6|1676.4|1676.2|1675.8|3609
1613464910000|2021-02-16 08:41:50|1676|1675.6|1675.4|1675|1676|1675.6|1675.4|1675|1760
1613464920000|2021-02-16 08:42:00|1675.6|1675.2|1675.6|1675|1675.6|1675.4|1675.4|1675|910
1613464930000|2021-02-16 08:42:10|1675.4|1675.2|1676.4|1676|1676.6|1676.4|1675.4|1675.2|1783
1613464940000|2021-02-16 08:42:20|1676.2|1675.8|1676.4|1676|1676.6|1676.2|1676|1675.8|908
1613464950000|2021-02-16 08:42:30|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.4|0
1613464960000|2021-02-16 08:42:40|1676.4|1675.8|1676.2|1675.6|1676.4|1676.2|1676|1675.6|1282
1613464970000|2021-02-16 08:42:50|1676|1675.4|1675.8|1675.4|1676|1675.4|1675.6|1675.4|702
1613464980000|2021-02-16 08:43:00|1675.6|1675.2|1675.6|1675.2|1675.6|1675.6|1675.6|1675.2|120
1613464990000|2021-02-16 08:43:10|1675.4|1675|1675.6|1675|1675.6|1675|1675.4|1675|500
1613465000000|2021-02-16 08:43:20||1675.2||1675.2||1675.2||1675|0
1613465010000|2021-02-16 08:43:30|1675.4|1675|1676.4|1675.8|1676.4|1676.2|1675.2|1675|7046
1613465020000|2021-02-16 08:43:40|1676.2|1675.6|1675.8|1675.2|1676.2|1675.6|1675.8|1675.2|1948
1613465030000|2021-02-16 08:43:50|1676|1675.4|1676.6|1676.2|1676.8|1676.6|1676|1675.4|5934
1613465040000|2021-02-16 08:44:00|1676.4|1676|1677|1676.6|1677|1676.8|1676.4|1676|2851
1613465050000|2021-02-16 08:44:10|1676.8|1676.2|1676|1675.6|1676.8|1676.4|1676|1675.6|7404
1613465060000|2021-02-16 08:44:20|1676.2|1675.8|1676.4|1675.8|1676.4|1675.8|1676.2|1675.8|0
1613465070000|2021-02-16 08:44:30|1676.2|1675.6|1676|1675.4|1676.2|1675.6|1676|1675.4|1
1613465080000|2021-02-16 08:44:40|1675.8|1675.6|1675.8|1675.6|1675.8|1675.8|1675.8|1675.4|853
1613465090000|2021-02-16 08:44:50|1675.6|1675.4|1676.4|1676|1676.4|1676|1675.4|1675.2|3892
1613465100000|2021-02-16 08:45:00|1676.2|1675.8|1676.4|1676.2|1676.4|1676.2|1676|1675.6|2142
1613465110000|2021-02-16 08:45:10|1676.6||1676.6||1676.6||1676.6||0
1613465120000|2021-02-16 08:45:20|1676.8|1676.4|1677.2|1676.8|1677.2|1677|1676.8|1676.4|4884
1613465130000|2021-02-16 08:45:30|1677|1677|1678.2|1677.8|1678.6|1678.2|1677|1677|44440
1613465140000|2021-02-16 08:45:40|1678|1678|1678|1677.8|1678.4|1678|1677.8|1677.6|3623
1613465150000|2021-02-16 08:45:50|1677.8|1677.6|1678.8|1678|1678.8|1678|1677.2|1677|4800
1613465160000|2021-02-16 08:46:00|1679|1678.2|1679|1678.6|1679|1678.6|1678.8|1678.2|1282
1613465170000|2021-02-16 08:46:10|1679.2|1678.8|1679.6|1679.2|1679.6|1679.2|1679.2|1678.8|1435
1613465180000|2021-02-16 08:46:20|1679.8|1679.4|1679.8|1679.2|1679.8|1679.4|1679.8|1679.2|298
1613465190000|2021-02-16 08:46:30|1680|1679.4|1680.4|1680|1680.8|1680.4|1680|1679.4|25978
1613465200000|2021-02-16 08:46:40|1680.2|1679.8|1681|1680.8|1681|1680.8|1680.2|1679.8|11377
1613465210000|2021-02-16 08:46:50|1681.2|1681|1679.4|1679|1681.4|1681.2|1679.4|1679|1591
1613465220000|2021-02-16 08:47:00|1679.2|1678.8|1679.4|1679|1679.4|1679|1679|1678.8|1645
1613465230000|2021-02-16 08:47:10|1679.2|1678.8|1679.4|1678.8|1679.4|1679.2|1678.8|1678.6|1503
1613465240000|2021-02-16 08:47:20|1679.2|1679|1680|1679.2|1680.2|1680|1679.2|1679|17294
1613465250000|2021-02-16 08:47:30|1679.8|1679.4|1679.8|1679|1679.8|1679.8|1679.8|1679|1584
1613465260000|2021-02-16 08:47:40|1679.6|1679.2|1678.8|1678.6|1679.6|1679.2|1678.8|1678.6|1709
1613465270000|2021-02-16 08:47:50|1678.6|1678.4|1677.8|1677.2|1678.6|1678.4|1677.6|1677.2|5967
1613465280000|2021-02-16 08:48:00|1677.6|1677.4|1677.6|1677.2|1678|1677.6|1677.4|1677.2|2192
1613465290000|2021-02-16 08:48:10|1677.8|1677.4|1677.2|1676.8|1677.8|1677.6|1677.2|1676.8|4959
1613465300000|2021-02-16 08:48:20|1677.4|1676.6|1677.6|1677.2|1677.6|1677.2|1677.4|1676.6|1338
1613465310000|2021-02-16 08:48:30|1677.8|1677|1676.6|1676.2|1677.8|1677|1676.6|1676.2|1548
1613465320000|2021-02-16 08:48:40|1676.8|1676.4|1677.2|1676.8|1677.6|1677.2|1676.8|1676.4|6060
1613465330000|2021-02-16 08:48:50|1677.4|1677|1677.4|1677|1677.4|1677|1677.2|1676.8|727
1613465340000|2021-02-16 08:49:00|1677.6|1677.2|1678|1677.6|1678|1677.8|1677.6|1677.2|3603
1613465350000|2021-02-16 08:49:10|1677.8|1677.4|1677.4|1676.6|1677.8|1677.4|1677.2|1676.6|2395
1613465360000|2021-02-16 08:49:20|1677.2|1676.8|1677.6|1677.2|1677.6|1677.4|1677|1676.6|209
1613465370000|2021-02-16 08:49:30|1677.8|1677.4|1678|1677.4|1678|1677.8|1677.8|1677.4|1032
1613465380000|2021-02-16 08:49:40|1677.8|1677.2|1677.2|1677|1678|1677.4|1677.2|1677|2533
1613465390000|2021-02-16 08:49:50|1677|1676.8|1677.8|1677.4|1677.8|1677.6|1676.8|1676.6|29078
1613465400000|2021-02-16 08:50:00|1678|1677.6|1678.6|1678|1678.8|1678.4|1678|1677.6|3767
1613465410000|2021-02-16 08:50:10|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678.2|0
1613465420000|2021-02-16 08:50:20|1678.8|1678.4|1679|1678.4|1679|1678.8|1678.8|1678.4|5715
1613465430000|2021-02-16 08:50:30|1678.8|1678.6|1678.6|1678.4|1678.8|1678.6|1678.4|1678.2|2458
1613465440000|2021-02-16 08:50:40|1678.8|1678.6|1678.4|1678|1678.8|1678.6|1678.4|1678|2088
1613465450000|2021-02-16 08:50:50|1678.6|1678.2|1679.2|1678.6|1679.4|1679|1678.6|1678.2|2359
1613465460000|2021-02-16 08:51:00|1679|1678.8|1679|1678.6|1679|1678.8|1679|1678.6|0
1613465470000|2021-02-16 08:51:10|1679.2|1678.8|1679.6|1679.4|1679.6|1679.4|1679|1678.8|2784
1613465480000|2021-02-16 08:51:20|1679.8|1679.6|1679.6|1679.2|1680|1679.8|1679.4|1679.2|3793
1613465490000|2021-02-16 08:51:30|1679.4||1679.6||1679.6||1679.4||833
1613465500000|2021-02-16 08:51:40|1679.4|1679.4|1679.6|1679.2|1679.6|1679.4|1679.4|1679.2|1617
1613465510000|2021-02-16 08:51:50|1679.4|1679|1680|1679.6|1680|1679.8|1679.2|1679|7048
1613465520000|2021-02-16 08:52:00|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.6|1679.2|609
1613465530000|2021-02-16 08:52:10|1679.4|1679|1678.6|1678.2|1679.4|1679|1678.6|1678.2|534
1613465540000|2021-02-16 08:52:20|1678.4|1678|1678.6|1678.2|1678.8|1678.4|1678|1677.4|8633
1613465550000|2021-02-16 08:52:30|1678.4|1678|1678.2|1677.6|1678.4|1678|1678.2|1677.6|1102
1613465560000|2021-02-16 08:52:40|1678|1677.4|1677.4|1677|1678.2|1677.8|1677.4|1677|9636
1613465570000|2021-02-16 08:52:50|1677.6|1677.2|1677.8|1677.4|1678|1677.6|1677.6|1677.2|540
1613465580000|2021-02-16 08:53:00|1678|1677.2|1678|1677.4|1678|1677.8|1678|1677.2|597
1613465590000|2021-02-16 08:53:10|1677.8|1677.2|1678|1677.6|1678|1677.6|1677.6|1677.2|1714
1613465600000|2021-02-16 08:53:20|1677.8|1677.8|1679.2|1678.6|1679.4|1679.2|1677.8|1677.4|4494
1613465610000|2021-02-16 08:53:30|1679|1679|1678.6|1677.8|1679.2|1679|1678.2|1677.8|3674
1613465620000|2021-02-16 08:53:40|1678.4|1678|1678.4|1678|1678.6|1678.2|1678|1677.8|1700
1613465630000|2021-02-16 08:53:50|1678.6|1678.4|1678.4|1678|1679.2|1679|1678.4|1677.8|2303
1613465640000|2021-02-16 08:54:00|1678.2|1677.8|1678|1677.6|1678.4|1677.8|1678|1677.6|0
1613465650000|2021-02-16 08:54:10|1678.2|1677.8|1679.8|1679.2|1679.8|1679.2|1678.2|1677.8|5388
1613465660000|2021-02-16 08:54:20|1679.6|1679.4|1678.4|1678|1679.8|1679.6|1678.2|1678|6937
1613465670000|2021-02-16 08:54:30|1678.2|1677.8|1678.6|1678|1678.8|1678.4|1678|1677.6|7040
1613465680000|2021-02-16 08:54:40|1678.4|1677.8|1678.2|1678|1678.4|1678|1678|1677.6|224
1613465690000|2021-02-16 08:54:50|1678|1677.8|1677.6|1677.2|1678|1677.8|1677.6|1677.2|1630
1613465700000|2021-02-16 08:55:00|1677.4|1677.4|1677.8|1677.2|1677.8|1677.4|1677.4|1677|0
1613465710000|2021-02-16 08:55:10|1677.6|1677|1677.4|1677.2|1677.6|1677.2|1677.2|1676.8|966
1613465720000|2021-02-16 08:55:20|1677.2|1677|1677.4|1676.8|1677.4|1677|1677.2|1676.8|258
1613465730000|2021-02-16 08:55:30|1677|1676.6|1678|1677.4|1678|1677.6|1677|1676.6|4440
1613465740000|2021-02-16 08:55:40|1677.8|1677.2|1678|1677.2|1678|1677.2|1677.4|1677.2|491
1613465750000|2021-02-16 08:55:50|1677.8|1677.4|1678|1677.4|1678|1677.6|1677.6|1677.2|1636
1613465760000|2021-02-16 08:56:00|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.8|1677.4|0
1613465770000|2021-02-16 08:56:10|1677.6|1677.6|1677.8|1677.6|1677.8|1677.6|1677.2|1677|2000
1613465780000|2021-02-16 08:56:20|1677.6|1677.4|1677.8|1677.4|1677.8|1677.4|1677.6|1677.2|128
1613465790000|2021-02-16 08:56:30|1677.6|1677.6|1677.6|1677.2|1677.6|1677.6|1677.6|1677.2|653
1613465800000|2021-02-16 08:56:40|1677.4|1677|1677.4|1677.2|1677.4|1677.2|1677.2|1677|842
1613465810000|2021-02-16 08:56:50|1677.6|1677.4|1679.2|1678.8|1679.2|1679|1677.6|1677.4|6407
1613465820000|2021-02-16 08:57:00|1678.8|1678.6|1679.2|1678.6|1679.2|1678.8|1678.8|1678.6|2463
1613465830000|2021-02-16 08:57:10|1679|1678.4|1678.8|1678.4|1679|1678.6|1678.4|1678.2|4040
1613465840000|2021-02-16 08:57:20|1678.6|1678.2|1679.2|1679|1679.2|1679|1678.6|1678.2|7960
1613465850000|2021-02-16 08:57:30|1679|1678.8|1680|1679.4|1680|1679.6|1679|1678.8|6690
1613465860000|2021-02-16 08:57:40|1679.8|1679.2|1680.4|1680|1680.4|1680|1679.2|1679|27952
1613465870000|2021-02-16 08:57:50|1680.6|1680.2|1681.4|1681.2|1681.6|1681.2|1680.6|1680.2|1390
1613465880000|2021-02-16 08:58:00|1681.2|1681|1681.4|1681|1681.4|1681.2|1681|1680.6|3120
1613465890000|2021-02-16 08:58:10|1681.6|1681.2|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|1525
1613465900000|2021-02-16 08:58:20|1681.6|1681.2|1682|1681.6|1682|1681.6|1681.4|1681.2|4604
1613465910000|2021-02-16 08:58:30|1681.8|1681.4|1683|1682.6|1683|1682.6|1681.8|1681.4|7058
1613465920000|2021-02-16 08:58:40|1683.2|1682.8|1684|1683.6|1684.4|1684|1683|1682.8|8836
1613465930000|2021-02-16 08:58:50|1684.2|1683.8|1684.8|1684.4|1684.8|1684.6|1683.8|1683.6|24244
1613465940000|2021-02-16 08:59:00|1685|1684.6|1684.8|1684.6|1685.2|1685|1684.8|1684.4|40678
1613465950000|2021-02-16 08:59:10|1684.6|1684.4|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|3967
1613465960000|2021-02-16 08:59:20|1684.4|1684.2|1685|1684.8|1685|1684.8|1684.2|1684|8192
1613465970000|2021-02-16 08:59:30|1684.8|1684.6|1684.8|1684.6|1685.2|1685|1684.8|1684.4|5829
1613465980000|2021-02-16 08:59:40|1685|1684.8|1685.8|1685.4|1686|1685.8|1685|1684.8|24573
1613465990000|2021-02-16 08:59:50|1686|1685.6|1685.8|1685.4|1686|1685.8|1685.6|1685.2|8649
1613466000000|2021-02-16 09:00:00|1685.6|1685.2|1684|1683.6|1685.6|1685.2|1683.8|1683.6|15630
1613466010000|2021-02-16 09:00:10|1684.2|1683|1683.6|1683.2|1684.4|1684.2|1683.4|1683|19761
1613466020000|2021-02-16 09:00:20|1683.4|1683|1683.4|1683|1683.6|1683.4|1682.8|1682.4|4710
1613466030000|2021-02-16 09:00:30|1683.6|1683.2|1684|1683.6|1684.2|1684|1683.6|1683.2|8649
1613466040000|2021-02-16 09:00:40|1683.8|1683.4|1683.2|1682.8|1683.8|1683.4|1682.4|1682|11491
1613466050000|2021-02-16 09:00:50|1683.4|1683|1684.8|1684.2|1684.8|1684.6|1683.4|1683|8950
1613466060000|2021-02-16 09:01:00|1684.6|1684|1684.4|1684|1684.6|1684|1683.8|1683.4|5689
1613466070000|2021-02-16 09:01:10|1684.6|1684.2|1685.6|1685.4|1685.8|1685.6|1684.6|1684.2|25674
1613466080000|2021-02-16 09:01:20|1685.4|1685.2|1685.8|1685.4|1686|1685.8|1685.2|1685|7860
1613466090000|2021-02-16 09:01:30|1686|1685.6|1685.2|1685|1686|1685.6|1685|1684.8|7240
1613466100000|2021-02-16 09:01:40|1685.4|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|2352
1613466110000|2021-02-16 09:01:50|1685.2|1685.2|1685.8|1685.6|1686|1685.8|1685.2|1685|6287
1613466120000|2021-02-16 09:02:00|1686|1685.8|1685.6|1685.2|1686|1685.8|1685.2|1685|6788
1613466130000|2021-02-16 09:02:10|1685.4|1685|1685|1684.4|1685.4|1685|1684.6|1684.4|4942
1613466140000|2021-02-16 09:02:20|1685.2|1684.6|1684.6|1684.2|1685.4|1685|1684.4|1684.2|4920
1613466150000|2021-02-16 09:02:30|1684.8|1684.4|1684.8|1684.4|1684.8|1684.4|1684.8|1684.4|0
1613466160000|2021-02-16 09:02:40|1685|1684.6|1685.4|1685|1685.6|1685.4|1684.8|1684.6|6185
1613466170000|2021-02-16 09:02:50|1685.2|1684.8|1685.4|1685|1685.4|1685.2|1684.8|1684.6|3410
1613466180000|2021-02-16 09:03:00|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685|1684.8|2824
1613466190000|2021-02-16 09:03:10|1685.2|1684.8|1685|1684.6|1685.2|1685|1685|1684.6|6005
1613466200000|2021-02-16 09:03:20|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.2|1684|3937
1613466210000|2021-02-16 09:03:30|1684.8|1684.4|1685|1684.8|1685|1684.8|1684.8|1684.4|1817
1613466220000|2021-02-16 09:03:40|1685.2|1685|1685.4|1685.2|1685.4|1685.2|1685.2|1685|761
1613466230000|2021-02-16 09:03:50|1685.2|1685|1685|1684.6|1685.2|1685|1684.8|1684.6|1175
1613466240000|2021-02-16 09:04:00|1684.8|1684.4|1683.8|1683.4|1684.8|1684.4|1683.8|1683.4|883
1613466250000|2021-02-16 09:04:10|1683.6|1683.2|1684.2|1683.8|1684.2|1683.8|1683.2|1683|1246
1613466260000|2021-02-16 09:04:20|1684||1684.2||1684.2||1684||1088
1613466270000|2021-02-16 09:04:30|1684|1683.6|1684.2|1683.6|1684.2|1684|1683.8|1683.6|1111
1613466280000|2021-02-16 09:04:40|1684|1683.4|1684.2|1683.4|1684.2|1683.8|1683.4|1683|9790
1613466290000|2021-02-16 09:04:50|1684|1683.2|1683.4|1683|1684|1683.2|1683.2|1682.8|3645
1613466300000|2021-02-16 09:05:00|1683.6|1683.2|1683.6|1683.4|1683.8|1683.4|1683.4|1683|2725
1613466310000|2021-02-16 09:05:10|1683.8|1683.2|1683.8|1683.4|1683.8|1683.6|1683.4|1683.2|3673
1613466320000|2021-02-16 09:05:20|1684|1683.6|1684.6|1684.2|1685|1684.6|1684|1683.6|6913
1613466330000|2021-02-16 09:05:30|1684.8|1684.4|1684.4|1683.8|1684.8|1684.4|1684.2|1683.8|15454
1613466340000|2021-02-16 09:05:40|1684.2|1684|1684|1683.8|1684.2|1684.2|1683.8|1683.6|4623
1613466350000|2021-02-16 09:05:50|1683.8|1683|1684.2|1683.8|1684.4|1684|1683.6|1683|14193
1613466360000|2021-02-16 09:06:00|1684|1683.6|1684.2|1683.8|1684.2|1684|1683.8|1683.6|1281
1613466370000|2021-02-16 09:06:10|1684|1683.6|1684.8|1684.4|1684.8|1684.6|1684|1683.6|6548
1613466380000|2021-02-16 09:06:20|1684.6|1684.6|1684.4|1684|1684.6|1684.6|1684|1683.8|4428
1613466390000|2021-02-16 09:06:30|1684|1683.8|1684.2|1684|1684.4|1684.2|1684|1683.8|1359
1613466400000|2021-02-16 09:06:40|1684|1683.8|1684.2|1683.8|1684.2|1684|1684|1683.8|2713
1613466410000|2021-02-16 09:06:50|1684|1683.6|1684.4|1684|1684.6|1684.2|1683.8|1683.4|8200
1613466420000|2021-02-16 09:07:00|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|3601
1613466430000|2021-02-16 09:07:10|1684.6|1684.2|1684.8|1684.2|1684.8|1684.4|1684.4|1684.2|2868
1613466440000|2021-02-16 09:07:20|1684.6|1684.4|1684|1683.4|1684.6|1684.4|1684|1683.4|3144
1613466450000|2021-02-16 09:07:30|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.6|1683.6|323
1613466460000|2021-02-16 09:07:40|1684.2|1683.8|1684.2|1683.8|1684.4|1684.2|1684.2|1683.8|622
1613466470000|2021-02-16 09:07:50|1684|1683.6|1684.2|1683.8|1684.2|1684|1684|1683.6|3332
1613466480000|2021-02-16 09:08:00|1684|1684|1685|1684.6|1685|1684.8|1684|1683.8|11266
1613466490000|2021-02-16 09:08:10|1684.8|1684.4|1685.4|1685|1685.4|1685.2|1684.4|1684|16739
1613466500000|2021-02-16 09:08:20|1685.2|1684.8|1684.6|1684.2|1685.4|1685|1684.4|1684|12909
1613466520000|2021-02-16 09:08:40|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|3948
1613466530000|2021-02-16 09:08:50|1684.6|1684.2|1685|1684.4|1685|1684.8|1684|1683.8|21462
1613466540000|2021-02-16 09:09:00|1685.2|1684.6|1685.6|1685.4|1685.6|1685.4|1685.2|1684.6|4281
1613466550000|2021-02-16 09:09:10|1685.8|1685.2|1685.8|1685.4|1686.2|1686|1685.6|1685.2|26343
1613466560000|2021-02-16 09:09:20|1685.6|1685.2|1684.6|1684.4|1685.6|1685.2|1684.2|1684|8588
1613466570000|2021-02-16 09:09:30|1684.4|1684.2|1684.2|1683.8|1684.4|1684.2|1684|1683.8|2268
1613466580000|2021-02-16 09:09:40|1684|1683.6|1683.6|1683.2|1684|1683.6|1683.4|1683.2|3421
1613466590000|2021-02-16 09:09:50|1683.2|1683|1683.2|1682.8|1683.4|1683.2|1683|1682.8|22680
1613466600000|2021-02-16 09:10:00|1683|1683|1683.4|1682.8|1683.4|1683|1682.6|1682.4|6154
1613466610000|2021-02-16 09:10:10|1683.6|1683|1683|1682.6|1683.6|1683|1682.6|1682.4|8949
1613466620000|2021-02-16 09:10:20|1682.8|1682.4|1682.8|1682.4|1683.4|1683|1682.4|1682.2|1714
1613466630000|2021-02-16 09:10:30|1682.6|1682.6|1682.6|1682.2|1682.8|1682.6|1682.2|1682|5505
1613466640000|2021-02-16 09:10:40|1682.8|1682.4|1682.6|1682.2|1682.8|1682.6|1682.2|1682|2006
1613466650000|2021-02-16 09:10:50|1682.4|1682|1681.4|1681|1682.4|1682|1681.2|1681|4914
1613466660000|2021-02-16 09:11:00|1681.6|1681.2|1681.4|1681|1681.6|1681.4|1681.4|1681|1666
1613466670000|2021-02-16 09:11:10|1681.2|1680.8|1682|1681.8|1682|1681.8|1681.2|1680.8|6611
1613466680000|2021-02-16 09:11:20|1682.2|1682|1682|1681.4|1682.4|1682|1681.6|1681.2|676
1613466690000|2021-02-16 09:11:30|1682.2|1681.6|1682|1681.8|1682.6|1682.2|1682|1681.6|3387
1613466700000|2021-02-16 09:11:40|1681.8|1681.6|1682.2|1681.8|1682.4|1682|1681.4|1681.2|10375
1613466710000|2021-02-16 09:11:50|1682.4|1682|1682.4|1682|1682.6|1682.2|1682.4|1682|411
1613466720000|2021-02-16 09:12:00|1682.6|1682.2|1683|1682.4|1683|1682.8|1682.4|1682.2|2326
1613466730000|2021-02-16 09:12:10|1683.2|1682.6|1683|1682.8|1683.4|1683|1683|1682.6|689
1613466740000|2021-02-16 09:12:20|1682.8|1682.6|1683|1682.6|1683.4|1683.2|1682.8|1682.6|3498
1613466750000|2021-02-16 09:12:30|1683.2|1683|1683.2|1682.6|1683.2|1683|1683|1682.6|60
1613466760000|2021-02-16 09:12:40|1683.4|1682.8|1683.6|1683.4|1683.6|1683.4|1683|1682.6|5468
1613466770000|2021-02-16 09:12:50|1683.8|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.4|246
1613466780000|2021-02-16 09:13:00|1684.2|1683.6|1684.2|1683.8|1684.4|1684.2|1684.2|1683.6|2464
1613466790000|2021-02-16 09:13:10|1684.4|1684|1684.6|1684|1684.6|1684|1684.4|1684|1000
1613466800000|2021-02-16 09:13:20|1684.8|1684.2|1683.8|1683.4|1684.8|1684.4|1683.4|1683|14649
1613466810000|2021-02-16 09:13:30|1684|1683.6|1684.2|1684|1684.2|1684|1683.4|1683|11953
1613466820000|2021-02-16 09:13:40|1683|1682.8|1683.8|1683.4|1684.2|1683.8|1683|1682.8|50908
1613466830000|2021-02-16 09:13:50|1683.6|1683.6|1683.4|1683|1684|1683.6|1683|1682.6|12207
1613466850000|2021-02-16 09:14:10|1683.6|1683.2|1684.2|1683.8|1684.2|1683.8|1683.4|1683.2|5692
1613466860000|2021-02-16 09:14:20|1684||1684||1684||1684||100
1613466870000|2021-02-16 09:14:30|1683.8|1683.6|1683.2|1683|1683.8|1683.6|1683|1682.6|7515
1613466880000|2021-02-16 09:14:40|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1144
1613466890000|2021-02-16 09:14:50|1683.6|1683.4|1683.6|1683.2|1683.8|1683.6|1683.4|1683.2|2127
1613466900000|2021-02-16 09:15:00|1683.8|1683.4|1683.4|1683.2|1683.8|1683.4|1683|1682.8|2511
1613466910000|2021-02-16 09:15:10|1683.2|1683|1683.2|1683|1683.4|1683.2|1683.2|1683|1188
1613466920000|2021-02-16 09:15:20|1683|1682.8|1683|1682.6|1683.2|1683|1682.8|1682.6|10199
1613466930000|2021-02-16 09:15:30|1682.8|1682.4|1682|1681.6|1682.8|1682.4|1681.8|1681.6|2987
1613466940000|2021-02-16 09:15:40|1681.8|1681.4|1681.6|1681.4|1681.8|1681.4|1681.4|1681.2|3345
1613466950000|2021-02-16 09:15:50|1681.8|1681.6|1681.8|1681.6|1682.4|1682|1681.8|1681.6|3269
1613466960000|2021-02-16 09:16:00|1681.6|1681.4|1681.6|1681|1681.8|1681.6|1681.4|1681|2586
1613466970000|2021-02-16 09:16:10|1681.4||1681.6||1681.6||1681.4||3000
1613466980000|2021-02-16 09:16:20|1681.4|1680.8|1681|1680.6|1681.4|1681|1680.8|1680.4|3108
1613466990000|2021-02-16 09:16:30|1680.8|1680.4|1680.8|1680.6|1680.8|1680.6|1680.8|1680.4|1693
1613467000000|2021-02-16 09:16:40|1680.6|1680.4|1680.8|1680.6|1680.8|1680.6|1680.6|1680.2|1222
1613467010000|2021-02-16 09:16:50|1680.6|1680.4|1680.6|1680.4|1680.8|1680.6|1680.6|1680.2|4321
1613467020000|2021-02-16 09:17:00|1680.4|1680.2|1681|1680.8|1681|1680.8|1680.2|1680|8266
1613467030000|2021-02-16 09:17:10|1681.2|1681|1682|1681.4|1682|1681.4|1681.2|1681|4709
1613467040000|2021-02-16 09:17:20|1681.8|1681.6|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|1279
1613467050000|2021-02-16 09:17:30|1681.6||1681.6||1681.6||1681.6||1115
1613467060000|2021-02-16 09:17:40|1681.8|1681.6|1682|1681.8|1682|1681.8|1681.8|1681.6|0
1613467070000|2021-02-16 09:17:50|1681.8|1681.6|1682.8|1682.4|1682.8|1682.4|1681.8|1681.6|6059
1613467080000|2021-02-16 09:18:00|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.2|1682|3447
1613467090000|2021-02-16 09:18:10|1682.8|1682.4|1683|1682.4|1683|1682.6|1682.6|1682.4|1789
1613467100000|2021-02-16 09:18:20|1683.2|1682.6|1683.2|1682.8|1683.4|1683|1682.8|1682.4|9133
1613467110000|2021-02-16 09:18:30|1683.4|1683|1683.4|1683.2|1683.4|1683.2|1683.4|1683|400
1613467120000|2021-02-16 09:18:40|1683.2|1683|1683.2|1682.8|1683.4|1683.2|1683|1682.8|5880
1613467130000|2021-02-16 09:18:50|1683||1683||1683||1683||1333
1613467140000|2021-02-16 09:19:00|1683.2|1682.6|1682.8|1682.6|1683.2|1682.6|1682.6|1682.4|4491
1613467150000|2021-02-16 09:19:10|1683.2|1682.4|1682.8|1682.6|1683.4|1683|1682.8|1682.4|23024
1613467160000|2021-02-16 09:19:20|1682.6|1682.4|1683.8|1683.2|1683.8|1683.2|1682.6|1682.4|13164
1613467170000|2021-02-16 09:19:30|1684|1683.4|1684.2|1684|1684.6|1684.2|1684|1683.4|11214
1613467180000|2021-02-16 09:19:40|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1683.8|1683.6|7726
1613467190000|2021-02-16 09:19:50|1684.2|1683.8|1684.2|1684|1684.2|1684|1683.8|1683.6|5555
1613467200000|2021-02-16 09:20:00|1684.4|1683.8|1684.4|1684.2|1684.4|1684.2|1684.4|1683.8|509
1613467210000|2021-02-16 09:20:10|1684.2|1684|1684.2|1684|1684.2|1684|1683.8|1683.4|4823
1613467220000|2021-02-16 09:20:20|1684|1683.8|1684.2|1683.8|1684.2|1684|1683.8|1683.4|3527
1613467230000|2021-02-16 09:20:30|1684||1684.2||1684.2||1684||220
1613467240000|2021-02-16 09:20:40|1684|1684|1684.8|1684.4|1684.8|1684.4|1684|1683.8|6650
1613467250000|2021-02-16 09:20:50|1685|1684.6|1685.8|1685.4|1685.8|1685.6|1684.8|1684.6|31259
1613467260000|2021-02-16 09:21:00|1685.6|1685.2|1684.6|1684.2|1685.6|1685.2|1684.4|1684.2|6401
1613467270000|2021-02-16 09:21:10|1684.4|1684|1685|1684.6|1685|1684.6|1684|1683.8|7065
1613467280000|2021-02-16 09:21:20|1685.2|1684.8|1685|1684.6|1685.2|1685|1684.8|1684.6|2997
1613467290000|2021-02-16 09:21:30|1684.8|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.6|2809
1613467300000|2021-02-16 09:21:40|1684.6|1684.4|1684.4|1684|1684.6|1684.4|1684.2|1684|1684
1613467310000|2021-02-16 09:21:50|1684.6|1684.2|1684.8|1684.6|1684.8|1684.6|1684.6|1684.2|3576
1613467320000|2021-02-16 09:22:00|1684.6|1684.4|1684.8|1684.6|1685|1684.8|1684.4|1684.2|10445
1613467330000|2021-02-16 09:22:10|1685|1684.4|1684.8|1684.4|1685|1684.6|1684.6|1684.4|1838
1613467340000|2021-02-16 09:22:20|1684.6|1684.6|1684.6|1684.2|1684.6|1684.6|1684.4|1684.2|1340
1613467350000|2021-02-16 09:22:30|1684.8|1684.4|1685.6|1685.2|1685.6|1685.2|1684.8|1684.4|4951
1613467360000|2021-02-16 09:22:40|1685.4|1685.4|1685|1684.8|1685.4|1685.4|1684.8|1684.6|7206
1613467370000|2021-02-16 09:22:50|1685.2|1685|1685.4|1685.2|1685.4|1685.2|1685.2|1685|2302
1613467380000|2021-02-16 09:23:00|1685.2|1684.4|1684.6|1684.2|1685.2|1684.8|1684|1683.8|36642
1613467390000|2021-02-16 09:23:10|1684.4|1684.4|1684.4|1684|1684.6|1684.4|1684.4|1684|1434
1613467400000|2021-02-16 09:23:20|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|2739
1613467410000|2021-02-16 09:23:30|1684.6|1684.2|1683.6|1683|1684.6|1684.4|1683.4|1683|4990
1613467420000|2021-02-16 09:23:40|1683.4|1683.2|1682.2|1681.8|1683.4|1683.2|1682.2|1681.8|2420
1613467430000|2021-02-16 09:23:50|1682.4|1682|1682.8|1682.4|1682.8|1682.4|1682|1681.6|4950
1613467440000|2021-02-16 09:24:00|1683|1682.2|1682.6|1682.4|1683.2|1682.8|1682.6|1682.2|1873
1613467450000|2021-02-16 09:24:10|1682.4|1682.2|1683.2|1682.8|1683.2|1682.8|1682.2|1681.8|2953
1613467460000|2021-02-16 09:24:20|1683|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682.2|2288
1613467470000|2021-02-16 09:24:30|1682.4|1682|1682.2|1681.8|1682.6|1682|1682|1681.8|5227
1613467480000|2021-02-16 09:24:40|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.8|1681.6|744
1613467490000|2021-02-16 09:24:50|1682.4|1682|1683|1682.6|1683|1682.8|1682.4|1682|3007
1613467500000|2021-02-16 09:25:00|1682.8|1682.4|1682.2|1681.8|1682.8|1682.4|1682|1681.8|871
1613467510000|2021-02-16 09:25:10|1682.4|1682|1682.4|1682|1682.4|1682.2|1682.2|1682|468
1613467520000|2021-02-16 09:25:20|1682.6|1682.2|1682.6|1682.4|1682.6|1682.4|1682.6|1682.2|3719
1613467530000|2021-02-16 09:25:30|1682.4|1682.2|1682|1681.6|1682.4|1682.2|1681.8|1681.6|2829
1613467540000|2021-02-16 09:25:40|1682.2|1681.8|1682.6|1682.4|1682.8|1682.4|1682.2|1681.8|5392
1613467550000|2021-02-16 09:25:50|1682.4|1682.2|1682.4|1682|1682.6|1682.4|1682.4|1682|2222
1613467560000|2021-02-16 09:26:00|1682.2|1682.2|1682|1681.8|1682.4|1682.2|1682|1681.8|3373
1613467570000|2021-02-16 09:26:10|1682.2|1682|1682.4|1682|1682.4|1682.2|1682|1682|3100
1613467580000|2021-02-16 09:26:20|1682.6|1682.2|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|3628
1613467590000|2021-02-16 09:26:30|1682.6||1682.8||1682.8||1682.6||1768
1613467600000|2021-02-16 09:26:40|1682.6|1682.6|1683|1682.6|1683.4|1683|1682.6|1682.6|1121
1613467610000|2021-02-16 09:26:50|1682.8|1682.4|1683.2|1682.8|1683.2|1682.8|1682.6|1682.4|3975
1613467620000|2021-02-16 09:27:00|1683.4|1683|1683.4|1683.2|1683.4|1683.2|1683.4|1683|194
1613467630000|2021-02-16 09:27:10|1683.6|1683.4|1684.4|1684|1684.4|1684|1683.6|1683.4|857
1613467640000|2021-02-16 09:27:20|1684.2|1683.8|1684|1683.6|1684.2|1683.8|1684|1683.6|633
1613467650000|2021-02-16 09:27:30|1684.2|1683.8|1684.4|1684|1684.4|1684.2|1684.2|1683.8|1547
1613467660000|2021-02-16 09:27:40|1684.6|1684.2|1684.6|1684.2|1685|1684.8|1684.4|1684|4297
1613467670000|2021-02-16 09:27:50|1684.4|1684|1684.6|1684.2|1684.8|1684.6|1684|1683.8|4052
1613467680000|2021-02-16 09:28:00|1684.8|1684.4|1684.2|1683.8|1684.8|1684.4|1684|1683.6|2153
1613467690000|2021-02-16 09:28:10|1684.4|1684|1684.2|1684|1684.4|1684|1684.2|1684|500
1613467700000|2021-02-16 09:28:20|1684.4||1684.4||1684.4||1684.4||732
1613467710000|2021-02-16 09:28:30|1684.2|1683.8|1684.2|1683.8|1684.4|1684|1684.2|1683.8|1824
1613467720000|2021-02-16 09:28:40|1684.4|1684|1683.8|1683.6|1684.4|1684|1683.8|1683.6|1915
1613467730000|2021-02-16 09:28:50|1683.6|1683.4|1684|1683.8|1684.2|1683.8|1683.6|1683.4|1289
1613467740000|2021-02-16 09:29:00|1683.8|1683.6|1684.2|1683.8|1684.2|1683.8|1683.8|1683.6|1686
1613467750000|2021-02-16 09:29:10|1684|1683.6|1684|1683.6|1684|1683.6|1683.6|1683.4|1418
1613467760000|2021-02-16 09:29:20|1683.8|1683.4|1684|1683.6|1684|1683.6|1682.8|1682.6|13828
1613467770000|2021-02-16 09:29:30|1683.8|1683.4|1683.4|1683.2|1683.8|1683.4|1683.4|1683.2|1252
1613467780000|2021-02-16 09:29:40|1683.2|1683|1682.8|1682.4|1683.2|1683|1682.6|1682.4|2821
1613467790000|2021-02-16 09:29:50|1683|1682.6|1683|1682.6|1683.2|1683|1683|1682.6|3247
1613467800000|2021-02-16 09:30:00|1682.8|1682.2|1682|1681.8|1682.8|1682.4|1681.8|1681.6|22937
1613467810000|2021-02-16 09:30:10|1681.8|1681.6|1681.8|1681.4|1681.8|1681.6|1681.6|1681.4|3700
1613467820000|2021-02-16 09:30:20|1681.6|1681.6|1681.4|1681|1681.6|1681.6|1681.2|1681|4603
1613467830000|2021-02-16 09:30:30|1681.2|1680.8|1680.8|1680.6|1681.2|1681|1680.8|1680.6|6992
1613467840000|2021-02-16 09:30:40|1681|1680.8|1680.4|1680|1681|1680.8|1680.2|1680|9983
1613467850000|2021-02-16 09:30:50|1680.2|1679.8|1680.8|1680.6|1680.8|1680.6|1680|1679.8|13269
1613467860000|2021-02-16 09:31:00|1680.6|1680.4|1680.2|1679.8|1680.6|1680.4|1679.8|1679.6|3523
1613467870000|2021-02-16 09:31:10|1680|1680|1680.2|1679.8|1680.2|1680|1680|1679.8|2770
1613467880000|2021-02-16 09:31:20|1680|1679.6|1678.2|1678|1680|1679.6|1678.2|1678|9107
1613467890000|2021-02-16 09:31:30|1678|1677.8|1676.2|1676|1678|1677.8|1676.2|1676|4431
1613467900000|2021-02-16 09:31:40|1676.4|1676.2|1676|1675.6|1676.4|1676.2|1675.6|1675.2|8401
1613467910000|2021-02-16 09:31:50|1676.2|1675.8|1675.6|1675.2|1676.6|1676.4|1675.6|1675.2|9700
1613467920000|2021-02-16 09:32:00|1675.8|1675.4|1674.8|1674.6|1675.8|1675.4|1674.6|1674.4|18806
1613467930000|2021-02-16 09:32:10|1675|1674.8|1675|1674.6|1675.4|1675|1675|1674.6|2843
1613467940000|2021-02-16 09:32:20|1674.6|1674.4|1674.8|1674.4|1675|1674.8|1674.6|1674.4|3416
1613467950000|2021-02-16 09:32:30|1674.4|1674.2|1674.6|1674.2|1674.8|1674.6|1674|1673.8|7753
1613467960000|2021-02-16 09:32:40|1674.4|1674.4|1673|1672.6|1674.4|1674.4|1673|1672.6|1653
1613467970000|2021-02-16 09:32:50|1673.2|1672.8|1672.2|1672|1673.2|1672.8|1672.2|1672|3001
1613467980000|2021-02-16 09:33:00|1672.4|1672.2|1673|1672.6|1673.4|1673.2|1672.4|1672.2|4777
1613467990000|2021-02-16 09:33:10|1672.8|1672.8|1673|1672.4|1673|1672.8|1672.6|1672.2|1522
1613468000000|2021-02-16 09:33:20|1672.8|1672.2|1672.4|1672|1672.8|1672.2|1672.2|1672|2165
1613468010000|2021-02-16 09:33:30|1672.2|1671.8|1672.4|1672|1672.4|1672|1672|1671.8|1272
1613468020000|2021-02-16 09:33:40|1672.2||1672.2||1672.4||1672.2||441
1613468030000|2021-02-16 09:33:50|1672|1671.8|1672.6|1672.4|1672.6|1672.4|1672|1671.6|10147
1613468040000|2021-02-16 09:34:00|1672.8|1672.2|1673|1672.6|1673.2|1673|1672.8|1672.2|6913
1613468050000|2021-02-16 09:34:10|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.2|7973
1613468060000|2021-02-16 09:34:20|1672.8|1672.8|1673|1672.6|1673|1672.8|1672.6|1672.2|5066
1613468070000|2021-02-16 09:34:30|1672.8|1672.4|1672.6|1672.2|1672.8|1672.6|1672.2|1672|8796
1613468080000|2021-02-16 09:34:40|1672.4|1672|1673|1672.8|1673|1672.8|1672.4|1672|1047
1613468090000|2021-02-16 09:34:50|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|646
1613468100000|2021-02-16 09:35:00|1672.6|1672.2|1671.2|1671|1672.6|1672.4|1671.2|1671|8889
1613468110000|2021-02-16 09:35:10|1671|1670.8|1669.4|1668.8|1671|1670.8|1669|1668.8|46499
1613468120000|2021-02-16 09:35:20|1669.2|1668.6|1669|1668.6|1669.2|1668.6|1668.8|1668.4|964
1613468130000|2021-02-16 09:35:30|1669.2|1668.4|1669.2|1668.8|1669.6|1668.8|1669|1668.4|9248
1613468140000|2021-02-16 09:35:40|1669|1668.6|1669|1668.6|1669.2|1669|1667.8|1667.6|22103
1613468150000|2021-02-16 09:35:50|1668.8|1668.4|1668.4|1667.8|1668.8|1668.6|1668|1667.8|4542
1613468160000|2021-02-16 09:36:00|1668.2|1667.6|1667|1666.6|1668.4|1668|1666.8|1666.6|11118
1613468170000|2021-02-16 09:36:10|1667.2|1666.8|1666.4|1666|1667.4|1667|1666.4|1666|1399
1613468180000|2021-02-16 09:36:20|1666.2|1665.8|1666.6|1666.2|1666.6|1666.4|1665.8|1665.6|11004
1613468190000|2021-02-16 09:36:30|1666.8|1666|1666.6|1666.2|1667.2|1667|1666.6|1666|4591
1613468200000|2021-02-16 09:36:40|1666.8|1666.4|1667|1666.6|1667.4|1667.2|1666.8|1666.2|5086
1613468210000|2021-02-16 09:36:50|1667.2|1666.8|1667|1666.8|1667.4|1666.8|1666.6|1666.2|5757
1613468220000|2021-02-16 09:37:00|1667.2|1667|1666.2|1666|1667.2|1667|1666.2|1666|4497
1613468230000|2021-02-16 09:37:10|1666|1665.8|1666.4|1666.2|1666.6|1666.2|1666|1665.6|3873
1613468240000|2021-02-16 09:37:20|1666.6|1666.4|1667|1666.6|1667|1666.8|1666.6|1666.2|5494
1613468250000|2021-02-16 09:37:30|1666.8|1666.4|1666.6|1666.2|1667|1666.4|1666.4|1666|2432
1613468260000|2021-02-16 09:37:40|1666.8|1666|1666.4|1666|1666.8|1666|1665.8|1665.6|7954
1613468270000|2021-02-16 09:37:50|1666.2|1665.8|1664.8|1664.4|1666.2|1665.8|1664.8|1664.4|37886
1613468280000|2021-02-16 09:38:00|1665|1664.8|1665.2|1664.8|1665.8|1665.6|1665|1664.8|6788
1613468290000|2021-02-16 09:38:10|1665|1664.6|1664.2|1663.8|1665|1664.6|1663.8|1663.6|11733
1613468300000|2021-02-16 09:38:20||1664||1664||1664||1664|400
1613468310000|2021-02-16 09:38:30|1664.4|1664.2|1664.4|1664|1665.2|1664.8|1664.4|1664|15218
1613468320000|2021-02-16 09:38:40|1664.2|1663.8|1665.6|1665.4|1665.6|1665.4|1664.2|1663.8|9552
1613468330000|2021-02-16 09:38:50|1665.8|1665.6|1667|1666.6|1667.2|1666.6|1665.8|1665.6|3390
1613468340000|2021-02-16 09:39:00|1666.8|1666.4|1666.8|1666.2|1666.8|1666.6|1666|1665.6|1404
1613468350000|2021-02-16 09:39:10|1667|1666.4|1666.2|1665.6|1667|1666.4|1665.8|1665.4|6512
1613468360000|2021-02-16 09:39:20|1666.4|1665.8|1665.6|1665.2|1666.4|1666|1665.4|1665|5887
1613468370000|2021-02-16 09:39:30|1665.4|1665|1666.8|1666.6|1666.8|1666.6|1664.8|1664.4|23387
1613468380000|2021-02-16 09:39:40|1667|1666.8|1667.4|1666.8|1667.4|1666.8|1667|1666.8|60
1613468390000|2021-02-16 09:39:50|1667.6|1667|1669|1668.4|1669|1668.4|1667|1666.8|7998
1613468400000|2021-02-16 09:40:00|1669.2|1668.6|1669.8|1669.2|1669.8|1669.4|1669.2|1668.6|11639
1613468410000|2021-02-16 09:40:10|1669.6|1669.4|1668.4|1668|1669.8|1669.6|1668|1667.8|4544
1613468420000|2021-02-16 09:40:20|1668.6|1667.8|1668.6|1668.2|1669|1668.4|1667.8|1667.4|7805
1613468430000|2021-02-16 09:40:30|1668.4|1668|1667.6|1667|1668.4|1668|1667.4|1667|9283
1613468440000|2021-02-16 09:40:40|1667.8|1667.2|1668.2|1667.6|1668.6|1668.2|1667.6|1667.2|5424
1613468450000|2021-02-16 09:40:50|1668|1667.8|1667.4|1667.2|1668|1667.8|1667|1666.8|8218
1613468460000|2021-02-16 09:41:00|1667.2|1667|1666.6|1666.4|1667.2|1667|1666.6|1666.4|2283
1613468470000|2021-02-16 09:41:10|1666.4|1666.2|1666.6|1666|1666.6|1666.2|1666|1665.6|6143
1613468480000|2021-02-16 09:41:20|1666.8|1666.2|1666.6|1666.4|1667|1666.8|1666.6|1666.2|3366
1613468490000|2021-02-16 09:41:30|1666.4|1666.2|1667.6|1667.2|1667.6|1667.4|1666.2|1665.8|4100
1613468500000|2021-02-16 09:41:40|1667.8|1667.4|1668|1667.8|1668.4|1668|1667.8|1667.2|5115
1613468510000|2021-02-16 09:41:50|1668.2|1667.6|1667.4|1667|1668.2|1667.6|1667.4|1667|100
1613468520000|2021-02-16 09:42:00|1667.6|1667.2|1666.6|1666.2|1667.6|1667.2|1666.4|1666|8293
1613468530000|2021-02-16 09:42:10|1666.4|1666.4|1667.4|1667|1667.4|1667|1666.4|1666.2|3928
1613468540000|2021-02-16 09:42:20|1667.2|1666.8|1666.6|1666.2|1667.2|1666.8|1666.4|1666.2|1315
1613468550000|2021-02-16 09:42:30|1666.8|1666.4|1670.6|1670.2|1670.8|1670.2|1666.8|1666.4|8087
1613468560000|2021-02-16 09:42:40|1670.4|1670.4|1671|1670.8|1671.2|1670.8|1670.4|1670.4|2594
1613468570000|2021-02-16 09:42:50|1671.2|1670.6|1670.4|1670|1671.4|1671|1670.2|1670|9565
1613468580000|2021-02-16 09:43:00|1670.6|1670.2|1670.8|1670.4|1671.8|1671.4|1670.2|1670|13932
1613468590000|2021-02-16 09:43:10|1671|1670.6|1670|1669.6|1671.6|1671.2|1669.4|1669|16301
1613468600000|2021-02-16 09:43:20|1669.8|1669.4|1670.2|1669.6|1670.4|1670|1669.6|1669.2|4662
1613468610000|2021-02-16 09:43:30|1670.4|1670|1670.4|1670|1670.4|1670.2|1670.2|1670|264
1613468620000|2021-02-16 09:43:40|1670.2|1670.2|1670.2|1669.8|1670.2|1670.2|1670|1669.6|4171
1613468630000|2021-02-16 09:43:50|1670|1670|1669.6|1669|1670|1670|1669.6|1669|1958
1613468640000|2021-02-16 09:44:00|1669.4||1669.2||1669.4||1669.2||750
1613468650000|2021-02-16 09:44:10|1669|1668.8|1669.2|1669|1669.4|1669|1669|1668.6|2048
1613468660000|2021-02-16 09:44:20|1669.4|1669.2|1669.8|1669.4|1670.4|1670.2|1669.4|1669.2|2904
1613468670000|2021-02-16 09:44:30|1669.6|1669.2|1669.2|1668.6|1669.6|1669.2|1669|1668.6|2289
1613468680000|2021-02-16 09:44:40|1669|1668.8|1669.8|1669.2|1669.8|1669.2|1669|1668.8|2719
1613468690000|2021-02-16 09:44:50|1669.6|1669|1667.2|1667|1669.6|1669|1667.2|1667|7591
1613468700000|2021-02-16 09:45:00|1667|1666.8|1667.6|1667.4|1667.6|1667.4|1667|1666.6|1133
1613468710000|2021-02-16 09:45:10|1667.4|1667.2|1667.8|1667.2|1667.8|1667.6|1666.8|1666.4|4118
1613468720000|2021-02-16 09:45:20|1667.6|1667|1667.4|1667.2|1667.6|1667.2|1667|1666.8|5471
1613468730000|2021-02-16 09:45:30|1667.6|1667.4|1667.4|1667|1667.8|1667.6|1667.4|1667|1724
1613468740000|2021-02-16 09:45:40|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.4|1667|2304
1613468750000|2021-02-16 09:45:50|1667.6|1667.2|1667.6|1667|1667.6|1667.4|1667.4|1667|1282
1613468760000|2021-02-16 09:46:00|1667.4|1667.2|1668|1667.4|1668|1667.8|1667.4|1667|1989
1613468770000|2021-02-16 09:46:10|1667.8|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.2|712
1613468780000|2021-02-16 09:46:20|1667.6|1667.2|1667|1666.8|1667.6|1667.2|1667|1666.8|1307
1613468790000|2021-02-16 09:46:30|||||||||348
1613468800000|2021-02-16 09:46:40|1667.2|1667|1668.2|1667.8|1668.6|1668.4|1667.2|1667|6433
1613468820000|2021-02-16 09:47:00|1668|1667.6|1669|1668.4|1669|1668.4|1668|1667.6|1452
1613468830000|2021-02-16 09:47:10|1669.2|1668.6|1669.2|1668.6|1669.4|1669|1669|1668.6|4684
1613468840000|2021-02-16 09:47:20|1669|1668.8|1668.8|1668.4|1669|1669|1668.6|1668.4|2515
1613468850000|2021-02-16 09:47:30|1668.6|1668.6|1669.4|1669|1669.6|1669.2|1668.6|1668.6|15653
1613468860000|2021-02-16 09:47:40|1669.6||1669.8||1669.8||1669.6||0
1613468870000|2021-02-16 09:47:50|1669.6|1669.2|1669.4|1669|1669.8|1669.4|1669.2|1669|1684
1613468880000|2021-02-16 09:48:00|1669.6|1669.2|1669.8|1669.6|1670|1669.8|1669.6|1669|949
1613468890000|2021-02-16 09:48:10|1669.6|1669.4|1669.8|1669.4|1670|1669.8|1669.4|1669|4699
1613468900000|2021-02-16 09:48:20|1670|1669.6|1670.4|1670|1670.8|1670.6|1670|1669.6|13348
1613468910000|2021-02-16 09:48:30|1670.2|1669.8|1670|1669.6|1670.2|1670|1669.4|1669.2|6991
1613468920000|2021-02-16 09:48:40|1669.8|1669.8|1670.4|1670|1670.4|1670|1669.8|1669.8|3460
1613468930000|2021-02-16 09:48:50|1670.6|1670.2|1670.8|1670.4|1671.2|1670.8|1670.4|1670.2|6071
1613468940000|2021-02-16 09:49:00|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.2|1670|1965
1613468950000|2021-02-16 09:49:10|1670.4|1670.4|1670.2|1670|1670.4|1670.4|1670.2|1670|1502
1613468960000|2021-02-16 09:49:20|1670.4|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670|3960
1613468970000|2021-02-16 09:49:30|1670.8|1670.6|1670.6|1670.2|1671|1670.6|1670.6|1670|6752
1613468980000|2021-02-16 09:49:40|1670.8|1670.4|1671|1670.2|1671|1670.4|1670.8|1670.2|0
1613468990000|2021-02-16 09:49:50|1671.2|1670.4|1670.6|1670.2|1671.6|1671|1670.6|1670.2|1348
1613469000000|2021-02-16 09:50:00|1670.4|1670.4|1670.4|1670|1670.4|1670.4|1670|1669.6|5344
1613469010000|2021-02-16 09:50:10|1670.6|1670.2|1671|1670.4|1671.6|1671.2|1670.6|1670.2|1286
1613469020000|2021-02-16 09:50:20|1671.2|1670.6|1671|1670.6|1671.2|1671|1670.8|1670.4|1228
1613469030000|2021-02-16 09:50:30|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|1949
1613469040000|2021-02-16 09:50:40|1670.6|1670.2|1670.4|1670.2|1670.6|1670.2|1670.2|1669.8|5448
1613469060000|2021-02-16 09:51:00|1670.8|1670.6|1672|1671.8|1672|1671.8|1670.8|1670.6|7155
1613469070000|2021-02-16 09:51:10|1671.8|1671.6|1672.6|1672|1673.4|1673|1671.8|1671.6|16701
1613469080000|2021-02-16 09:51:20|1672.8|1672.2|1673.2|1672.8|1673.6|1673|1672.6|1672.2|2512
1613469090000|2021-02-16 09:51:30|1673.4|1673|1673.2|1672.8|1673.6|1673.2|1672.8|1672.4|8969
1613469100000|2021-02-16 09:51:40|1673.4|1673|1673.6|1673.4|1673.8|1673.4|1673.4|1673|0
1613469110000|2021-02-16 09:51:50|1673.8|1673.6|1673.8|1673.4|1673.8|1673.6|1673.2|1673|5880
1613469120000|2021-02-16 09:52:00|1674|1673.6|1674.4|1674|1674.4|1674.2|1674|1673.6|16184
1613469130000|2021-02-16 09:52:10|1674.2|1674.2|1674|1673.8|1674.2|1674.2|1674|1673.8|1756
1613469140000|2021-02-16 09:52:20|1674.2|1674|1674.4|1674|1674.4|1674.2|1674.2|1673.8|5750
1613469150000|2021-02-16 09:52:30|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.6|1674.2|1400
1613469160000|2021-02-16 09:52:40|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.2|1674|1704
1613469170000|2021-02-16 09:52:50|1674.4|1674|1674.2|1674|1674.6|1674.4|1673.8|1673.6|5735
1613469180000|2021-02-16 09:53:00|1674.4|1674.2|1674.4|1674|1674.6|1674.2|1674.2|1674|2600
1613469190000|2021-02-16 09:53:10|1674.2|1674.2|1674.4|1673.6|1674.4|1674.2|1674|1673.6|3432
1613469200000|2021-02-16 09:53:20|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.6|971
1613469210000|2021-02-16 09:53:30|1674.2|1674.2|1673.8|1673.4|1674.4|1674.2|1673.6|1673.4|3700
1613469220000|2021-02-16 09:53:40|1673.6|1673.2|1672.8|1672.4|1673.8|1673.4|1672.8|1672.4|17871
1613469230000|2021-02-16 09:53:50|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672|1671.6|5025
1613469240000|2021-02-16 09:54:00|1672.6|1672.2|1673|1672.6|1673.4|1672.8|1672.6|1672.2|2344
1613469250000|2021-02-16 09:54:10|1673.2|1672.8|1673.4|1673|1673.4|1673|1673|1672.8|2113
1613469260000|2021-02-16 09:54:20|1673.2|1672.8|1673.2|1673|1673.4|1673|1673.2|1672.8|1746
1613469270000|2021-02-16 09:54:30|1673|1672.8|1673|1672.6|1673|1672.8|1672.8|1672.4|5293
1613469280000|2021-02-16 09:54:40|1672.8|1672.4|1673.6|1673.2|1673.8|1673.6|1672.8|1672.4|15262
1613469290000|2021-02-16 09:54:50|1673.8|1673.4|1674.2|1673.8|1674.4|1674|1673.6|1673.2|5328
1613469300000|2021-02-16 09:55:00|1674|1673.6|1673.6|1673.4|1674|1673.8|1673.6|1673.4|5613
1613469310000|2021-02-16 09:55:10|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1672.8|1672.6|5719
1613469320000|2021-02-16 09:55:20||1673.2||1673||1673.2||1673|80
1613469330000|2021-02-16 09:55:30|1673.2|1672.8|1672.8|1672.6|1673.2|1672.8|1672.8|1672.6|1931
1613469340000|2021-02-16 09:55:40|1672.6|1672.4|1672|1671.6|1672.6|1672.4|1671.8|1671.4|2739
1613469350000|2021-02-16 09:55:50|1672.2|1671.4|1672.4|1671.8|1672.4|1671.8|1672|1671.4|8390
1613469360000|2021-02-16 09:56:00|1672.6|1672|1672.2|1671.8|1672.6|1672.2|1672.2|1671.8|3549
1613469370000|2021-02-16 09:56:10|1672|1671.6|1671.8|1671|1672|1671.6|1671|1670.6|5292
1613469380000|2021-02-16 09:56:20|1671.6|1671.4|1670.8|1670.4|1671.6|1671.4|1670.6|1670.4|1689
1613469390000|2021-02-16 09:56:30|1671|1670.6|1670.6|1670.2|1671|1670.8|1670.4|1670.2|1354
1613469400000|2021-02-16 09:56:40|1670.8|1670.4|1671.4|1671.2|1671.4|1671.2|1670.8|1670.4|565
1613469410000|2021-02-16 09:56:50|1671.2|1671|1670.8|1670.4|1671.4|1671|1670.8|1670.4|3020
1613469420000|2021-02-16 09:57:00|1671|1670.6|1671.4|1671|1671.4|1671|1670.8|1670.6|3462
1613469430000|2021-02-16 09:57:10|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.6|1671.2|344
1613469440000|2021-02-16 09:57:20|1671.8|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.6|1617
1613469450000|2021-02-16 09:57:30|1671.8||1671.8||1671.8||1671.8||0
1613469460000|2021-02-16 09:57:40|1672|1671.8|1672|1671.8|1672|1671.8|1672|1671.8|1096
1613469470000|2021-02-16 09:57:50|1671.8|1671.6|1672.6|1672.4|1672.6|1672.4|1671.8|1671.6|5604
1613469480000|2021-02-16 09:58:00|1672.8|1672.2|1672.2|1671.8|1672.8|1672.2|1672.2|1671.8|4832
1613469490000|2021-02-16 09:58:10||1672||1672||1672||1672|0
1613469500000|2021-02-16 09:58:20|1671.8|1671.8|1672.6|1672.2|1672.8|1672.4|1671.8|1671.6|5732
1613469510000|2021-02-16 09:58:30|1672.2|1672|1672.2|1671.8|1672.2|1672|1672.2|1671.8|2833
1613469520000|2021-02-16 09:58:40|1672.4||1672.4||1672.4||1672.4||0
1613469530000|2021-02-16 09:58:50|1672.6|1672|1672.6|1672.2|1672.6|1672.2|1672.6|1672|910
1613469540000|2021-02-16 09:59:00|1672.8|1672.4|1672.4|1672|1673|1672.4|1672.4|1672|5463
1613469550000|2021-02-16 09:59:10|1672.2||1672.2||1672.2||1672.2||120
1613469560000|2021-02-16 09:59:20|1672.4||1672.4||1672.4||1672.4||742
1613469570000|2021-02-16 09:59:30|1672.6|1672.2|1672.4|1672|1672.8|1672.4|1672.4|1672|2799
1613469580000|2021-02-16 09:59:40|1672.2|1671.8|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|1208
1613469590000|2021-02-16 09:59:50|1672.4|1672|1672.2|1671.8|1672.4|1672|1671.6|1671.4|7043
1613469600000|2021-02-16 10:00:00|1672|1671.6|1672|1671.4|1672|1671.6|1671.8|1671.4|0
1613469610000|2021-02-16 10:00:10|1671.8|1671.6|1671.4|1671|1671.8|1671.8|1671.4|1671|91
1613469620000|2021-02-16 10:00:20|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.6|1671|1254
1613469630000|2021-02-16 10:00:30|1671.8||1671.8||1671.8||1671.8||0
1613469640000|2021-02-16 10:00:40|1672|1671.4|1671.8|1671.6|1672|1671.6|1671.8|1671.4|748
1613469650000|2021-02-16 10:00:50|1672|1671.8|1672.8|1672.4|1673|1672.4|1672|1671.8|1293
1613469660000|2021-02-16 10:01:00|1672.6|1672.6|1672.8|1672.2|1672.8|1672.6|1672.4|1671.8|2730
1613469670000|2021-02-16 10:01:10|1673|1672.4|1672.6|1672.4|1673.4|1672.8|1672.6|1672.4|1141
1613469680000|2021-02-16 10:01:20|1672.4|1672.2|1672.8|1672.2|1672.8|1672.2|1672.4|1672.2|1010
1613469690000|2021-02-16 10:01:30|1672.6||1672.6||1672.6||1672.6||1000
1613469700000|2021-02-16 10:01:40|1672.8|1672.4|1673.4|1673|1673.6|1673|1672.8|1672.4|924
1613469710000|2021-02-16 10:01:50|1673.6||1673.6||1673.6||1673.6||0
1613469720000|2021-02-16 10:02:00|1673.4|1673.2|1672.4|1672.2|1673.4|1673.4|1672.4|1672.2|10502
1613469730000|2021-02-16 10:02:10|1672.6|1672.4|1673.6|1673.2|1673.6|1673.4|1672.6|1672.4|3345
1613469740000|2021-02-16 10:02:20|1673.4|1673|1673.2|1672.8|1673.4|1673|1673|1672.6|4409
1613469750000|2021-02-16 10:02:30|1673|1672.6|1670.8|1670.4|1673.2|1672.8|1670|1669.8|48394
1613469760000|2021-02-16 10:02:40|1670.4|1670.2|1670.2|1669.8|1670.6|1670.4|1669.8|1669.4|5631
1613469770000|2021-02-16 10:02:50|1670.4|1670.2|1670.6|1670|1670.6|1670.2|1670.4|1670|400
1613469780000|2021-02-16 10:03:00|1670.4|1669.8|1670.6|1670|1670.6|1670|1669.8|1669.6|2642
1613469790000|2021-02-16 10:03:10|1670.8|1670.2|1670.6|1670.2|1670.8|1670.4|1670.4|1670|2626
1613469800000|2021-02-16 10:03:20|1670.8|1670.4|1671|1670.6|1671|1670.8|1670.6|1670.4|661
1613469810000|2021-02-16 10:03:30|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.4|2499
1613469820000|2021-02-16 10:03:40|1671|1670.6|1672|1671.4|1672|1671.4|1671|1670.6|4360
1613469830000|2021-02-16 10:03:50|1671.8|1671.6|1671.6|1671|1671.8|1671.6|1671.4|1670.8|1943
1613469840000|2021-02-16 10:04:00|1671.4|1670.8|1671|1670.6|1671.4|1670.8|1670.6|1670.4|3101
1613469850000|2021-02-16 10:04:10|1671.2|1670.8|1670.8|1670.6|1671.2|1671|1670.8|1670.6|3433
1613469860000|2021-02-16 10:04:20|1671|1670.8|1671|1670.8|1671|1670.8|1670.8|1670.8|0
1613469870000|2021-02-16 10:04:30|1670.8|1670.6|1671.6|1671.2|1671.6|1671.2|1670.8|1670.6|3263
1613469880000|2021-02-16 10:04:40|1671.4|1671|1671|1670.6|1671.4|1671|1670.8|1670.6|920
1613469890000|2021-02-16 10:04:50|1670.8|1670.8|1671.4|1671|1671.4|1671|1670.8|1670.8|0
1613469900000|2021-02-16 10:05:00|1671.2|1671.2|1671.8|1671.6|1671.8|1671.6|1671.2|1671.2|4251
1613469910000|2021-02-16 10:05:10|1672|1671.8|1673.2|1672.8|1673.2|1672.8|1672|1671.8|3278
1613469920000|2021-02-16 10:05:20|1673.4|1673|1673.6|1673.2|1673.6|1673.2|1673.4|1673|210
1613469930000|2021-02-16 10:05:30|1673.8|1673.4|1673.6|1673.2|1674|1673.8|1673.6|1673.2|6435
1613469940000|2021-02-16 10:05:40|1673.4|1673.4|1673.6|1673.4|1674|1673.6|1673.4|1673.2|3492
1613469950000|2021-02-16 10:05:50|1673.4|1673.2|1673.6|1673.2|1673.8|1673.4|1673.2|1673|4510
1613469970000|2021-02-16 10:06:10|1673.8|1673.4|1673.6|1673.2|1674|1673.6|1673.2|1673|8344
1613469980000|2021-02-16 10:06:20|1673.4|1673|1673.4|1673|1673.4|1673.2|1673|1672.8|1658
1613469990000|2021-02-16 10:06:30|1673.2|1672.8|1673|1672.6|1673.2|1672.8|1673|1672.4|2878
1613470000000|2021-02-16 10:06:40|1672.8|1672.4|1672.4|1671.8|1672.8|1672.6|1672|1671.8|3790
1613470010000|2021-02-16 10:06:50|1672.6|1672|1672.4|1672|1672.8|1672.4|1672.4|1672|1264
1613470020000|2021-02-16 10:07:00|1672.2|1671.8|1673|1672.4|1673|1672.4|1671.4|1671|8275
1613470030000|2021-02-16 10:07:10|1673.2|1672.6|1672.8|1672.4|1673.4|1672.8|1672.6|1672.4|1814
1613470040000|2021-02-16 10:07:20|1673|1672.6|1672.6|1672.4|1673|1672.6|1672.6|1672.4|2487
1613470050000|2021-02-16 10:07:30|1672.8|1672.6|1673|1672.8|1673.4|1672.8|1672.8|1672.4|2965
1613470060000|2021-02-16 10:07:40|1672.8|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|996
1613470070000|2021-02-16 10:07:50|1672.8|1672.8|1672.4|1672|1672.8|1672.8|1672|1671.8|7228
1613470080000|2021-02-16 10:08:00|1672.2|1672.2|1672.6|1672.4|1672.6|1672.4|1672|1671.8|606
1613470090000|2021-02-16 10:08:10|1672.8|1672.2|1673|1672.6|1673.2|1672.8|1672.8|1672.2|279
1613470100000|2021-02-16 10:08:20|1672.8|1672.8|1673.8|1673.4|1673.8|1673.4|1672.8|1672.6|1904
1613470110000|2021-02-16 10:08:30|1674|1673.6|1673.8|1673.4|1674|1673.8|1673.6|1673.4|3657
1613470120000|2021-02-16 10:08:40||1673.6||1673.4||1673.6||1673.4|178
1613470130000|2021-02-16 10:08:50|1673.6|1673.6|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|309
1613470140000|2021-02-16 10:09:00|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1672.8|1672.6|1952
1613470150000|2021-02-16 10:09:10|1673.2|1672.8|1673.2|1672.8|1673.2|1673|1673|1672.8|1316
1613470160000|2021-02-16 10:09:20|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1672.8|1672.6|2584
1613470170000|2021-02-16 10:09:30|1673|1673|1673.4|1673|1673.4|1673|1673|1673|1000
1613470180000|2021-02-16 10:09:40|1673.2|1672.8|1673.2|1672.8|1673.4|1673|1673|1672.8|1190
1613470190000|2021-02-16 10:09:50|1673|1673|1672.8|1672.4|1673|1673|1672.6|1672.4|982
1613470200000|2021-02-16 10:10:00|1672.6|1672.2|1671.8|1671.4|1672.6|1672.2|1671.6|1671.2|3268
1613470210000|2021-02-16 10:10:10|1671.6|1671.2|1671.2|1670.8|1671.6|1671.2|1671|1670.6|1941
1613470220000|2021-02-16 10:10:20|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.4|1670|3245
1613470230000|2021-02-16 10:10:30|1671|1670.8|1670.6|1670.2|1671|1670.8|1670.4|1670.2|2533
1613470240000|2021-02-16 10:10:40|1670.8|1670|1670|1669.6|1670.8|1670|1669.8|1669.6|2904
1613470250000|2021-02-16 10:10:50||1669.4||1669.6||1669.8||1669.4|0
1613470260000|2021-02-16 10:11:00|1669.8|1669.4|1669.6|1669.2|1669.8|1669.4|1669.4|1669|995
1613470270000|2021-02-16 10:11:10|1669.8|1669.4|1670.4|1670|1670.6|1670.2|1669.8|1669.4|4793
1613470280000|2021-02-16 10:11:20|1670.6|1670.2|1670.4|1670|1670.6|1670.2|1670.2|1669.8|457
1613470290000|2021-02-16 10:11:30|1670.2|1670.2|1670|1669.4|1670.2|1670.2|1669.6|1669.4|1205
1613470300000|2021-02-16 10:11:40|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|600
1613470310000|2021-02-16 10:11:50||1669.6||1669.4||1669.6||1669.4|0
1613470320000|2021-02-16 10:12:00|1670|1669.6|1670.4|1670|1670.4|1670|1670|1669.6|2163
1613470330000|2021-02-16 10:12:10|1670|1669.8|1670.2|1669.8|1670.4|1670|1670|1669.8|2189
1613470340000|2021-02-16 10:12:20|1670|1669.6|1669.6|1669.2|1670|1669.6|1669.4|1669.2|3965
1613470350000|2021-02-16 10:12:30|1669.8|1669.4|1669.4|1669|1669.8|1669.4|1669.2|1669|1300
1613470360000|2021-02-16 10:12:40|1669.2|1669.2|1668.8|1668.2|1669.6|1669.2|1668.4|1668.2|1102
1613470370000|2021-02-16 10:12:50|1668.6|1668|1668.4|1668|1668.6|1668|1668.4|1667.8|842
1613470380000|2021-02-16 10:13:00|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668|1667.8|2146
1613470390000|2021-02-16 10:13:10|1668.6|1667.8|1668.2|1667.8|1668.6|1667.8|1668.2|1667.8|1383
1613470400000|2021-02-16 10:13:20|1668|1668|1669|1668.8|1669.4|1669.2|1668|1668|4167
1613470410000|2021-02-16 10:13:30|1669.2|1669|1669|1668.8|1669.2|1669|1669|1668.8|750
1613470420000|2021-02-16 10:13:40|1669.2|1668.6|1669|1668.4|1669.2|1668.6|1668.8|1668.4|2995
1613470430000|2021-02-16 10:13:50|1668.8|1668.6|1668|1667.6|1668.8|1668.6|1667.8|1667.6|1790
1613470440000|2021-02-16 10:14:00|1668.2|1667.8|1668.4|1667.8|1668.6|1668.2|1668.2|1667.8|1850
1613470450000|2021-02-16 10:14:10|1668.2|1667.6|1668|1667.6|1668.2|1667.8|1667.8|1667.6|4305
1613470460000|2021-02-16 10:14:20|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1667.6|1667.4|4538
1613470470000|2021-02-16 10:14:30|1668.4|1668|1669.2|1668.8|1669.2|1668.8|1668.4|1668|410
1613470480000|2021-02-16 10:14:40|1669.4|1669|1670.2|1669.6|1670.4|1670|1669.4|1669|415
1613470490000|2021-02-16 10:14:50|1670|1669.4|1670.2|1669.6|1670.2|1669.6|1669.8|1669.4|2245
1613470500000|2021-02-16 10:15:00|1670|1669.8|1670|1669.4|1670.2|1670|1669.8|1669.4|6016
1613470510000|2021-02-16 10:15:10|1669.8|1669.6|1668.8|1668.6|1669.8|1669.6|1668.6|1668.2|6038
1613470520000|2021-02-16 10:15:20|1668.6|1668.4|1669.2|1668.6|1669.2|1668.8|1668.6|1668.2|7657
1613470530000|2021-02-16 10:15:30|1669|1668.4|1669|1668.4|1669|1668.6|1668.6|1668.4|1763
1613470540000|2021-02-16 10:15:40|1668.8|1668.2|1668.6|1667.8|1669|1668.6|1668.2|1667.8|2209
1613470550000|2021-02-16 10:15:50||1668||1668.4||1668.4||1668|0
1613470560000|2021-02-16 10:16:00|1668.8|1668.6|1669.4|1669|1669.4|1669|1668.8|1668.6|2548
1613470570000|2021-02-16 10:16:10|1669.2|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|959
1613470580000|2021-02-16 10:16:20|1669.2|1668.8|1669|1668.6|1669.4|1669|1668.8|1668.6|7698
1613470590000|2021-02-16 10:16:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|579
1613470600000|2021-02-16 10:16:40|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.6|0
1613470610000|2021-02-16 10:16:50|1668.8|1668.8|1668.6|1668.2|1669|1668.8|1668.4|1668.2|7319
1613470620000|2021-02-16 10:17:00|1668.4|1668|1668.2|1667.8|1668.6|1668.2|1668|1667.8|8050
1613470630000|2021-02-16 10:17:10|1667.8|1667.6|1667.2|1666.6|1668.2|1667.8|1667|1666.6|6420
1613470640000|2021-02-16 10:17:20|1667.4|1666.8|1667.2|1666.8|1667.4|1666.8|1666.8|1666.6|1855
1613470650000|2021-02-16 10:17:30|1667|1666.6|1667.2|1666.6|1667.2|1667|1666.8|1666.4|1995
1613470670000|2021-02-16 10:17:50|1667|1666.4|1666.8|1666.4|1667.2|1666.8|1666.6|1666.4|3016
1613470680000|2021-02-16 10:18:00|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1667|1666.6|2106
1613470690000|2021-02-16 10:18:10|1667.4|1667|1668|1667.6|1668.2|1667.8|1667.4|1667|4949
1613470700000|2021-02-16 10:18:20|1668.2|1667.2|1667.4|1666.8|1668.2|1667.2|1667|1666.8|3134
1613470710000|2021-02-16 10:18:30|1666.4|1666.2|1666.6|1666|1666.8|1666.4|1665.8|1665.4|21002
1613470720000|2021-02-16 10:18:40|1666.8|1666.2|1667.6|1667.2|1667.6|1667.2|1666.8|1666.2|3980
1613470730000|2021-02-16 10:18:50|1667.8|1667.4|1667.4|1667|1668|1667.6|1667|1666.8|3632
1613470740000|2021-02-16 10:19:00|1667.6|1667.2|1668.2|1667.6|1668.2|1667.6|1667.4|1667.2|212
1613470760000|2021-02-16 10:19:20|1668|1667.8|1667.8|1667.4|1668.2|1667.8|1667.8|1667.4|610
1613470770000|2021-02-16 10:19:30|1667.6|1667.2|1667.6|1667|1667.8|1667.6|1667.2|1667|5408
1613470780000|2021-02-16 10:19:40|1667.8|1667.2|1668.4|1668|1668.4|1668|1667.4|1667.2|1803
1613470790000|2021-02-16 10:19:50|1668.2|1667.8|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|212
1613470800000|2021-02-16 10:20:00|1667.6|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.4|1516
1613470810000|2021-02-16 10:20:10|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|560
1613470820000|2021-02-16 10:20:20|1668|1667.2|1667.6|1667.2|1668|1667.2|1667.4|1667.2|673
1613470830000|2021-02-16 10:20:30|1667.8|1667|1667.4|1667.2|1667.8|1667.2|1667.2|1667|8596
1613470840000|2021-02-16 10:20:40|1667.2|1667|1667.4|1667|1667.6|1667.2|1667.2|1667|3476
1613470850000|2021-02-16 10:20:50|1667.2|1666.8|1666.4|1666|1667.2|1667|1666|1665.8|12498
1613470860000|2021-02-16 10:21:00|1666.2|1666.2|1666|1665.6|1666.2|1666.2|1666|1665.6|773
1613470870000|2021-02-16 10:21:10|1665.8|1665.8|1666.4|1666|1666.4|1666.2|1665.8|1665.6|6503
1613470880000|2021-02-16 10:21:20|1666.6|1666.2|1666.2|1666|1666.6|1666.2|1666.2|1666|1011
1613470890000|2021-02-16 10:21:30|1666|1665.8|1665.8|1665.6|1666.4|1666.2|1665.8|1665.6|2881
1613470900000|2021-02-16 10:21:40|1665.6|1665.4|1665.8|1665.4|1665.8|1665.4|1665.6|1665.4|173
1613470910000|2021-02-16 10:21:50||1665.6||1665.4||1665.6||1665.4|1775
1613470920000|2021-02-16 10:22:00|1666|1665.6|1667.4|1667|1667.4|1667|1666|1665.6|3125
1613470930000|2021-02-16 10:22:10|1667.2|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|942
1613470940000|2021-02-16 10:22:20|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.8|1277
1613470950000|2021-02-16 10:22:30|1667|1666.6|1666.4|1666|1667|1666.6|1666|1665.8|6751
1613470960000|2021-02-16 10:22:40|1666.2|1665.8|1666.6|1666.2|1666.6|1666.2|1666|1665.8|1499
1613470970000|2021-02-16 10:22:50||1666.4||1666.4||1666.4||1666.2|4000
1613470980000|2021-02-16 10:23:00|1666.8|1666.6|1667|1666.6|1667.2|1667|1666.8|1666.6|3807
1613470990000|2021-02-16 10:23:10|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.4|1666.2|3708
1613471000000|2021-02-16 10:23:20||1666.4||1666.2||1666.4||1666.2|869
1613471010000|2021-02-16 10:23:30|1666.4|1666|1666.4|1666|1666.4|1666|1666.4|1666|1791
1613471020000|2021-02-16 10:23:40|1666.2|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1666.2|1907
1613471030000|2021-02-16 10:23:50|1666.8|1666.4|1666.8|1666.2|1666.8|1666.4|1666.8|1666.2|917
1613471040000|2021-02-16 10:24:00|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|1000
1613471050000|2021-02-16 10:24:10|1666.6|1666.6|1666.6|1666.2|1666.6|1666.6|1666.6|1666.2|2227
1613471060000|2021-02-16 10:24:20||1666.4||1666.2||1666.4||1666.2|50
1613471070000|2021-02-16 10:24:30|1666.8|1666.4|1666.6|1666.2|1666.8|1666.6|1666.4|1666.2|2295
1613471080000|2021-02-16 10:24:40|1666.8|1666.4|1666.8|1666.6|1666.8|1666.6|1666.8|1666.4|2410
1613471090000|2021-02-16 10:24:50|1667|1666.4|1667|1666.6|1667|1666.8|1667|1666.4|2299
1613471100000|2021-02-16 10:25:00|1666.8|1666.4|1666.2|1666|1666.8|1666.4|1666.2|1666|2964
1613471110000|2021-02-16 10:25:10|1666|1665.8|1666|1665.8|1666.2|1666|1666|1665.8|4816
1613471120000|2021-02-16 10:25:20|1666.2|1666|1666.8|1666.4|1666.8|1666.4|1666.2|1665.8|1494
1613471130000|2021-02-16 10:25:30||1666.6||1666.4||1666.6||1666.4|370
1613471140000|2021-02-16 10:25:40|1666.6|1666.2|1667.2|1666.8|1667.2|1667|1666.4|1666.2|2281
1613471150000|2021-02-16 10:25:50|1667|1667|1667|1666.8|1667|1667|1667|1666.8|200
1613471160000|2021-02-16 10:26:00|1667.2|1667|1667.4|1667|1667.4|1667.2|1667|1667|1192
1613471170000|2021-02-16 10:26:10|1667.6|1667.2|1667.8|1667.4|1667.8|1667.6|1667.6|1667.2|5170
1613471180000|2021-02-16 10:26:20|1668|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|1804
1613471190000|2021-02-16 10:26:30|1667.8|1667.4|1667.6|1667|1668|1667.4|1667.2|1667|4578
1613471200000|2021-02-16 10:26:40||1667.2||1667.2||1667.4||1667.2|568
1613471210000|2021-02-16 10:26:50|1667.4|1667.4|1668.2|1667.8|1668.2|1667.8|1667.4|1667.4|3891
1613471220000|2021-02-16 10:27:00|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.4|1668|3339
1613471230000|2021-02-16 10:27:10|1668.8|1668.2|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|3425
1613471250000|2021-02-16 10:27:30|1668.6|1668.2|1669.2|1668.6|1669.2|1669|1668.2|1667.8|14597
1613471260000|2021-02-16 10:27:40|1669.4|1668.8|1670|1669.8|1670|1669.8|1669.2|1668.8|0
1613471270000|2021-02-16 10:27:50|1670.2|1670|1670.4|1669.8|1670.4|1670|1670.2|1669.8|1259
1613471280000|2021-02-16 10:28:00|1670.2|1670|1669.4|1669|1670.2|1670|1669.2|1669|3885
1613471290000|2021-02-16 10:28:10|1669.6|1669.2|1669.8|1669.4|1670|1669.4|1669.6|1669.2|300
1613471300000|2021-02-16 10:28:20|1669.6|1669.2|1669.4|1669|1669.6|1669.4|1669.4|1669|2640
1613471310000|2021-02-16 10:28:30|1669.2|1668.8|1669.2|1668.8|1669.4|1669|1669|1668.6|4097
1613471320000|2021-02-16 10:28:40|1669|1669|1669.4|1669|1669.4|1669|1669|1669|0
1613471330000|2021-02-16 10:28:50|1669.2|1668.8|1669.6|1669.2|1669.6|1669.2|1669.2|1668.8|131
1613471340000|2021-02-16 10:29:00|1669.8|1669.4|1669.6|1669.4|1669.8|1669.4|1669.6|1669.4|1075
1613471350000|2021-02-16 10:29:10|||||||||30
1613471360000|2021-02-16 10:29:20|1669.8|1669.6|1668.8|1668.6|1670|1669.8|1668.8|1668.6|4904
1613471370000|2021-02-16 10:29:30|1669|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.6|352
1613471380000|2021-02-16 10:29:40||1668.8||1668.6||1668.8||1668.6|200
1613471390000|2021-02-16 10:29:50|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669.2|1668.8|430
1613471400000|2021-02-16 10:30:00|1669.6|1669.2|1670|1669.4|1670|1669.4|1669.6|1669.2|210
1613471410000|2021-02-16 10:30:10||1669.8||1669.8||1669.8||1669.8|0
1613471420000|2021-02-16 10:30:20|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|1184
1613471430000|2021-02-16 10:30:30|1670|1669.6|1670|1669.6|1670|1669.8|1670|1669.6|323
1613471440000|2021-02-16 10:30:40|1669.8|1669.4|1670|1669.6|1670|1669.6|1669.8|1669.4|0
1613471460000|2021-02-16 10:31:00|1669.8||1669.8||1669.8||1669.8||660
1613471470000|2021-02-16 10:31:10|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1567
1613471480000|2021-02-16 10:31:20|1669.4|1669|1669.8|1669.6|1669.8|1669.6|1669.2|1669|9194
1613471490000|2021-02-16 10:31:30|1669.6|1669.4|1670|1669.8|1670|1669.8|1669.6|1669.4|2321
1613471500000|2021-02-16 10:31:40|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1670|1028
1613471510000|2021-02-16 10:31:50||1670.2||1670.2||1670.2||1670.2|0
1613471520000|2021-02-16 10:32:00|1670.6|1670.4|1671|1670.6|1671.6|1671.4|1670.6|1670.4|6110
1613471530000|2021-02-16 10:32:10|1671.2|1670.8|1671.4|1671|1671.4|1671.2|1671.2|1670.8|223
1613471540000|2021-02-16 10:32:20|1671.2|1670.8|1671.4|1671|1671.4|1671|1671|1670.8|2246
1613471550000|2021-02-16 10:32:30|1671.2|1671.2|1671.8|1671.4|1671.8|1671.4|1671.2|1671.2|2285
1613471560000|2021-02-16 10:32:40|1671.6|1671.2|1671.4|1670.8|1671.6|1671.4|1670.8|1670.6|7620
1613471600000|2021-02-16 10:33:20|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|0
1613471610000|2021-02-16 10:33:30|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.2|1671|210
1613471620000|2021-02-16 10:33:40|1671.6|1671.2|1672|1671.4|1672|1671.6|1671.6|1671.2|578
1613471630000|2021-02-16 10:33:50|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|0
1613471640000|2021-02-16 10:34:00|1672.2|1671.8|1672.8|1672.4|1672.8|1672.4|1672|1671.6|2809
1613471650000|2021-02-16 10:34:10|1672.6||1672.6||1672.6||1672.6||0
1613471660000|2021-02-16 10:34:20|1672.8|1672.6|1672.8|1672.4|1673|1672.8|1672.6|1672.4|2228
1613471670000|2021-02-16 10:34:30|1673|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.6|375
1613471680000|2021-02-16 10:34:40|1673|1672.8|1672.4|1672|1673|1672.8|1672.2|1672|4421
1613471690000|2021-02-16 10:34:50|1672.2|1672.2|1672.6|1672.2|1672.6|1672.2|1672.2|1672.2|500
1613471700000|2021-02-16 10:35:00|1672.4|1672|1672.4|1672|1672.4|1672|1672|1671.8|4713
1613471710000|2021-02-16 10:35:10||1672.2||1672.2||1672.2||1672.2|0
1613471720000|2021-02-16 10:35:20|1672.2|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|580
1613471730000|2021-02-16 10:35:30||1672.2||1672.2||1672.2||1672.2|1110
1613471740000|2021-02-16 10:35:40|1672.2|1672|1672.6|1672.4|1672.6|1672.4|1672.2|1672|3946
1613471750000|2021-02-16 10:35:50|1672.8|1672.2|1673.4|1673|1673.4|1673.2|1672.6|1672.2|5803
1613471760000|2021-02-16 10:36:00|1673.2|1673.2|1673.2|1673|1673.2|1673.2|1673.2|1673|29
1613471770000|2021-02-16 10:36:10|1673|1672.8|1673.4|1673|1673.6|1673.4|1673|1672.8|2694
1613471780000|2021-02-16 10:36:20|1673.6||1673.6||1673.6||1673.6||0
1613471790000|2021-02-16 10:36:30|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.4|1673|0
1613471800000|2021-02-16 10:36:40|1673.6|1673.2|1673.8|1673.6|1673.8|1673.6|1673.6|1673.2|976
1613471810000|2021-02-16 10:36:50|1674|1673.8|1674|1673.6|1674.4|1674|1673.8|1673.6|2925
1613471820000|2021-02-16 10:37:00|1674.2||1674.2||1674.2||1674.2||0
1613471830000|2021-02-16 10:37:10|1674|1673.4|1673.8|1673.6|1674|1673.6|1673.6|1673.4|1220
1613471840000|2021-02-16 10:37:20|1673.6|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.4|1
1613471850000|2021-02-16 10:37:30|1673.6|1673|1673.2|1673|1673.6|1673|1672.6|1672.4|12989
1613471860000|2021-02-16 10:37:40|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.4|1673|627
1613471870000|2021-02-16 10:37:50|1673.2|1672.8|1672.4|1672|1673.2|1672.8|1672|1671.8|9155
1613471900000|2021-02-16 10:38:20|1672.2|1671.8|1672.4|1671.8|1672.4|1672|1671.8|1671.4|1524
1613471910000|2021-02-16 10:38:30|1672.2|1672|1672.4|1671.8|1672.4|1672.2|1672|1671.8|6851
1613471920000|2021-02-16 10:38:40|1672.6|1672|1672.4|1672.2|1672.6|1672.2|1672.2|1672|7554
1613471930000|2021-02-16 10:38:50|1672.2|1672|1672.4|1672|1672.4|1672|1672.2|1672|896
1613471940000|2021-02-16 10:39:00|1672.6|1671.8|1672|1671.8|1672.6|1671.8|1672|1671.8|2622
1613471950000|2021-02-16 10:39:10|1672.2|1672|1672.2|1671.8|1672.6|1672.2|1672|1671.8|555
1613471960000|2021-02-16 10:39:20|1672.4|1672|1672.6|1672|1672.6|1672.2|1672.4|1672|210
1613471970000|2021-02-16 10:39:30|1672.4|1672.2|1673|1672.8|1673|1672.8|1672.4|1672.2|652
1613471980000|2021-02-16 10:39:40|1673.2|1673|1673.2|1672.8|1673.2|1673|1673|1672.8|1391
1613471990000|2021-02-16 10:39:50|1673.4||1673.2||1673.4||1673.2||0
1613472000000|2021-02-16 10:40:00|1673.4|1672.6|1672.8|1672.6|1673.4|1672.6|1672.8|1672.6|1676
1613472010000|2021-02-16 10:40:10|1673|1672.4|1673|1672.4|1673|1672.8|1672.6|1672.4|2581
1613472020000|2021-02-16 10:40:20|1672.8|1672.2|1672.6|1672.2|1672.8|1672.2|1672.2|1672|3607
1613472050000|2021-02-16 10:40:50|1672.4|1672|1672.8|1672.2|1672.8|1672.6|1672.4|1672|2356
1613472060000|2021-02-16 10:41:00|1672.6||1672.6||1672.8||1672.6||0
1613472070000|2021-02-16 10:41:10|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.8|1672.4|1481
1613472080000|2021-02-16 10:41:20|1672.8|1672.2|1672.2|1671.8|1672.8|1672.2|1672|1671.8|5103
1613472090000|2021-02-16 10:41:30|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|2372
1613472100000|2021-02-16 10:41:40|1672.2|1671.8|1672.4|1672|1672.4|1672|1672.2|1671.8|0
1613472110000|2021-02-16 10:41:50|1672.2|1671.8|1672.2|1671.8|1672.2|1671.8|1671.6|1671.4|12755
1613472120000|2021-02-16 10:42:00|1672|1671.4|1671.6|1671.4|1672.2|1671.4|1671.6|1671.4|3294
1613472130000|2021-02-16 10:42:10|1671.4|1671.2|1671|1670.8|1671.4|1671.2|1671|1670.8|33201
1613472140000|2021-02-16 10:42:20|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1420
1613472150000|2021-02-16 10:42:30|1670.6|1670.4|1671|1670.6|1671|1670.8|1670.2|1670|3382
1613472160000|2021-02-16 10:42:40|1671.2|1670.8|1670|1669.8|1671.2|1671|1670|1669.8|8727
1613472170000|2021-02-16 10:42:50|1669.8|1669.6|1670|1669.4|1670|1669.6|1669.8|1669.4|347
1613472180000|2021-02-16 10:43:00|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.6|1669.6|408
1613472190000|2021-02-16 10:43:10|1669.6|1669.4|1670.4|1670.2|1670.6|1670.2|1669.6|1669.4|2119
1613472200000|2021-02-16 10:43:20|1670.2|1670|1670.4|1670|1670.4|1670.2|1670.2|1670|1573
1613472210000|2021-02-16 10:43:30|1670.6||1670.8||1670.8||1670.6||0
1613472220000|2021-02-16 10:43:40|1671|1670.2|1671.2|1670.4|1671.2|1670.4|1671|1670.2|0
1613472230000|2021-02-16 10:43:50|1671.4|1670.6|1671.4|1671|1671.4|1671|1671.4|1670.6|25
1613472240000|2021-02-16 10:44:00|1671.6|1671.2|1671.8|1671.6|1671.8|1671.6|1671.6|1671.2|298
1613472250000|2021-02-16 10:44:10|1672|1671.8|1672.2|1671.8|1672.2|1671.8|1672|1671.8|810
1613472260000|2021-02-16 10:44:20|1672.4|1672|1672.4|1672|1672.4|1672|1672.4|1672|0
1613472270000|2021-02-16 10:44:30|1672.2|1671.8|1671.8|1671.6|1672.4|1671.8|1671.8|1671.6|4650
1613472280000|2021-02-16 10:44:40|1671.6|1671.4|1672|1671.8|1672.2|1671.8|1671.6|1671.2|4216
1613472290000|2021-02-16 10:44:50|1671.8|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.6|201
1613472300000|2021-02-16 10:45:00|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|3664
1613472310000|2021-02-16 10:45:10|1672.2||1672.2||1672.2||1672.2||0
1613472320000|2021-02-16 10:45:20|1672|1671.8|1672|1671.8|1672|1672|1672|1671.6|907
1613472330000|2021-02-16 10:45:30|1672.2|1671.6|1672|1671.6|1672.2|1671.6|1671.8|1671.6|500
1613472340000|2021-02-16 10:45:40|1671.8||1672||1672||1671.8||64
1613472350000|2021-02-16 10:45:50|1672.2|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|1468
1613472360000|2021-02-16 10:46:00|1672.6|1672.2|1672.4|1672.2|1672.6|1672.2|1672.4|1672.2|0
1613472370000|2021-02-16 10:46:10|1672.2|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|1241
1613472380000|2021-02-16 10:46:20|1672.2||1672.4||1672.4||1672.2||640
1613472390000|2021-02-16 10:46:30|1672.2|1671.8|1672.4|1672.2|1672.4|1672.2|1672|1671.8|8249
1613472400000|2021-02-16 10:46:40|1672.2|1672|1671.6|1671.2|1672.2|1672|1671.6|1671.2|10152
1613472410000|2021-02-16 10:46:50|1671.4|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|16
1613472420000|2021-02-16 10:47:00|1671.8|1671.4|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|1181
1613472440000|2021-02-16 10:47:20|1671.2|1671|1670.6|1670.4|1671.2|1671|1670.4|1670.2|2966
1613472450000|2021-02-16 10:47:30|1670.8|1670.6|1670.2|1670|1671|1670.6|1670.2|1670|968
1613472460000|2021-02-16 10:47:40|1670|1669.8|1669.8|1669.4|1670.2|1669.8|1669.8|1669.4|4431
1613472470000|2021-02-16 10:47:50|1669.6||1669.6||1669.6||1669.6||527
1613472480000|2021-02-16 10:48:00|1669.8|1669.6|1669.4|1669|1669.8|1669.6|1668.8|1668.4|13309
1613472490000|2021-02-16 10:48:10|1669.6|1669.2|1669.2|1668.8|1669.6|1669.2|1669|1668.6|2340
1613472500000|2021-02-16 10:48:20|1669|1668.6|1668.6|1668.2|1669.2|1668.8|1668.6|1668.2|255
1613472510000|2021-02-16 10:48:30|1668.4|1668.4|1668.6|1668.2|1668.8|1668.4|1668.2|1667.8|9699
1613472520000|2021-02-16 10:48:40|1668.4|1668.4|1668.4|1668|1668.6|1668.4|1668|1667.8|2078
1613472530000|2021-02-16 10:48:50|1668.2|1667.8|1668.4|1667.8|1668.6|1668.2|1668.2|1667.8|5751
1613472540000|2021-02-16 10:49:00|1668.2|1667.6|1668.2|1667.8|1668.2|1667.8|1668|1667.6|1712
1613472550000|2021-02-16 10:49:10|1668|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.6|210
1613472560000|2021-02-16 10:49:20|1667.8|1667.4|1668|1667.6|1668|1667.8|1667.8|1667.4|1582
1613472570000|2021-02-16 10:49:30|1667.8|1667.4|1667.6|1667.2|1668|1667.8|1667.6|1667.2|3841
1613472580000|2021-02-16 10:49:40|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.4|1667|1155
1613472590000|2021-02-16 10:49:50|1667.4|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|925
1613472600000|2021-02-16 10:50:00|1667.2|1667|1667.2|1666.8|1667.4|1667.2|1666.8|1666.6|16704
1613472610000|2021-02-16 10:50:10|1667|1666.6|1667.4|1667|1667.4|1667.2|1666.8|1666.6|4223
1613472620000|2021-02-16 10:50:20|1667.2|1666.8|1666.4|1666|1667.6|1667.2|1666.4|1666|6053
1613472630000|2021-02-16 10:50:30|1666.2||1666.2||1666.4||1666.2||2022
1613472640000|2021-02-16 10:50:40|1666.4|1665.8|1666|1665.8|1666.4|1665.8|1666|1665.8|1200
1613472650000|2021-02-16 10:50:50|1666.2|1666|1666.4|1666|1666.4|1666|1666|1665.8|5436
1613472660000|2021-02-16 10:51:00|1666.6|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|1059
1613472670000|2021-02-16 10:51:10|1666.6|1666.6|1667.2|1666.8|1667.4|1667|1666.6|1666.4|2341
1613472680000|2021-02-16 10:51:20|1667.4|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.8|1740
1613472690000|2021-02-16 10:51:30|1667.4|1667|1668|1667.4|1668|1667.4|1667.4|1667|1016
1613472700000|2021-02-16 10:51:40|1668.2|1667.8|1668.6|1668|1668.6|1668|1668.2|1667.6|470
1613472710000|2021-02-16 10:51:50|1668.4|1667.8|1668.2|1667.6|1668.4|1667.8|1668|1667.6|210
1613472720000|2021-02-16 10:52:00|1668|1667.8|1668|1667.6|1668|1667.8|1667.8|1667.6|1341
1613472730000|2021-02-16 10:52:10|1668.2|1667.8|1668.6|1668.2|1668.6|1668.2|1668.2|1667.8|1394
1613472740000|2021-02-16 10:52:20|1668.4|1668|1667.6|1667.2|1668.4|1668|1667.4|1667.2|1936
1613472750000|2021-02-16 10:52:30|1667.8|1667.4|1667.6|1667.4|1667.8|1667.4|1667.4|1667.2|1500
1613472760000|2021-02-16 10:52:40|1667.8|1667.2|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|858
1613472770000|2021-02-16 10:52:50|1667.4|1667.4|1667.8|1667.2|1667.8|1667.4|1667.4|1667.2|5
1613472780000|2021-02-16 10:53:00|1667.6|1667.4|1667|1666.6|1667.6|1667.4|1666.8|1666.6|7399
1613472790000|2021-02-16 10:53:10|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.4|1568
1613472800000|2021-02-16 10:53:20|1666.6|1666.2|1667|1666.6|1667|1666.6|1666|1665.6|4015
1613472810000|2021-02-16 10:53:30|1666.6|1666.4|1666.8|1666.6|1666.8|1666.6|1666.4|1666.2|2713
1613472820000|2021-02-16 10:53:40|1667|1666.8|1667|1666.6|1667.2|1666.8|1666.8|1666.6|3296
1613472830000|2021-02-16 10:53:50|1667.2|1666.8|1667.2|1666.6|1667.2|1666.8|1666.4|1666.2|8031
1613472840000|2021-02-16 10:54:00|1667|1666.8|1666.4|1666|1667.4|1667|1666.4|1666|7359
1613472850000|2021-02-16 10:54:10|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|920
1613472860000|2021-02-16 10:54:20|1666.4|1666|1666.6|1666|1666.6|1666|1666.2|1666|865
1613472870000|2021-02-16 10:54:30|1666.4|1665.8|1666.2|1665.8|1666.4|1665.8|1666.2|1665.8|448
1613472880000|2021-02-16 10:54:40|1666|1665.6|1665.6|1665.2|1666.2|1665.6|1665.4|1665.2|1546
1613472890000|2021-02-16 10:54:50|1665.4|1665|1664.8|1664.6|1665.4|1665|1664.8|1664.6|30467
1613472900000|2021-02-16 10:55:00|1665|1664.8|1666|1665.6|1666|1665.6|1665|1664.6|5791
1613472910000|2021-02-16 10:55:10|1666.2|1665.4|1666.4|1666|1666.6|1666|1666|1665.4|4226
1613472920000|2021-02-16 10:55:20|1666.2|1665.8|1666.2|1665.8|1666.4|1666|1666|1665.8|3016
1613472930000|2021-02-16 10:55:30|1666|1665.6|1665.8|1665.4|1666|1665.8|1665.6|1665.4|1784
1613472950000|2021-02-16 10:55:50|1665.6|1665.2|1665.2|1664.6|1665.6|1665.2|1665|1664.6|804
1613472960000|2021-02-16 10:56:00|1665|1664.8|1665|1664.4|1665.4|1665.2|1665|1664.4|5916
1613472970000|2021-02-16 10:56:10|1664.8|1664.6|1664.4|1664.2|1664.8|1664.6|1664.4|1664.2|2750
1613472980000|2021-02-16 10:56:20|1664.2|1664|1664.4|1664|1664.4|1664|1664.2|1664|6000
1613472990000|2021-02-16 10:56:30|1664.2|1663.8|1664.4|1664|1664.4|1664|1664|1663.8|5349
1613473000000|2021-02-16 10:56:40|1664.2|1663.6|1664|1663.6|1664.2|1663.8|1664|1663.6|4985
1613473010000|2021-02-16 10:56:50|1663.8|1663.4|1663.6|1663.4|1663.8|1663.4|1663.4|1663.2|4042
1613473020000|2021-02-16 10:57:00|1663.4|1663.2|1664|1663.6|1664|1663.8|1663.4|1663|6780
1613473030000|2021-02-16 10:57:10|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|855
1613473050000|2021-02-16 10:57:30|1663.4|1663.4|1663.8|1663.4|1663.8|1663.4|1663.4|1663.4|968
1613473060000|2021-02-16 10:57:40|1663.6|1663.2|1663.4|1663.2|1663.6|1663.2|1663.2|1663|3570
1613473070000|2021-02-16 10:57:50|1663.6|1663.4|1663|1662.6|1663.8|1663.4|1663|1662.6|1519
1613473080000|2021-02-16 10:58:00|1663.2|1662.8|1663.6|1663.4|1663.8|1663.4|1663.2|1662.8|11870
1613473090000|2021-02-16 10:58:10|1663.4|1663.2|1663.4|1663|1663.6|1663.4|1663.2|1663|511
1613473100000|2021-02-16 10:58:20|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1662.8|1662.4|6170
1613473110000|2021-02-16 10:58:30|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.4|4000
1613473120000|2021-02-16 10:58:40|1662.8|1662.4|1662.8|1662.2|1662.8|1662.4|1662.6|1662.2|850
1613473130000|2021-02-16 10:58:50||1662.4||1662.6||1662.6||1662.4|302
1613473140000|2021-02-16 10:59:00|1662.6|1662.4|1662.8|1662.6|1662.8|1662.6|1662.6|1662.4|1293
1613473150000|2021-02-16 10:59:10|1663|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.6|568
1613473160000|2021-02-16 10:59:20|1662.8|1662.4|1662.8|1662.2|1662.8|1662.4|1662.6|1662.2|1850
1613473170000|2021-02-16 10:59:30||1662.4||1662.4||1662.4||1662.4|0
1613473180000|2021-02-16 10:59:40|1662.6|1662.2|1662.8|1662.6|1662.8|1662.6|1662.4|1662.2|2480
1613473190000|2021-02-16 10:59:50|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.6|1662.2|1611
1613473200000|2021-02-16 11:00:00|1662.8|1662.4|1662.8|1662.6|1663|1662.8|1662.8|1662.4|4112
1613473210000|2021-02-16 11:00:10|1663|1662.4|1662.2|1662|1663|1662.4|1662.2|1662|3386
1613473220000|2021-02-16 11:00:20|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.4|1662|211
1613473230000|2021-02-16 11:00:30|1662.6|1662.2|1662.2|1661.6|1662.6|1662.2|1661.8|1661.4|5787
1613473240000|2021-02-16 11:00:40|1662|1661.4|1661.8|1661.4|1662|1661.4|1661.8|1661.4|699
1613473250000|2021-02-16 11:00:50|1662|1661.6|1662|1661.6|1662|1661.6|1662|1661.4|1750
1613473260000|2021-02-16 11:01:00|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|1661.8|1661.4|0
1613473270000|2021-02-16 11:01:10|1661.6|1661.2|1661.2|1661|1661.6|1661.2|1661.2|1661|2314
1613473280000|2021-02-16 11:01:20|1661|1660.8|1661.8|1661.4|1661.8|1661.4|1661|1660.6|12608
1613473290000|2021-02-16 11:01:30|1661.6||1661.8||1661.8||1661.6||0
1613473300000|2021-02-16 11:01:40|1661.6|1661.6|1661.8|1661.2|1661.8|1661.6|1661.4|1661.2|4083
1613473310000|2021-02-16 11:01:50|1661.6|1661|1661.4|1661|1661.6|1661|1661.4|1661|0
1613473320000|2021-02-16 11:02:00|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|439
1613473330000|2021-02-16 11:02:10|1661.2|1660.8|1661|1660.6|1661.2|1661|1661|1660.6|1261
1613473350000|2021-02-16 11:02:30|1660.8|1660.4|1661|1660.6|1661|1660.8|1660.6|1660.4|1623
1613473360000|2021-02-16 11:02:40|1660.8|1660.4|1660.8|1660.4|1660.8|1660.4|1660.6|1660.4|0
1613473370000|2021-02-16 11:02:50|1661|1660.6|1660.4|1660.2|1661|1660.8|1660.4|1660.2|12103
1613473380000|2021-02-16 11:03:00|1660.2|1660|1660|1659.6|1660.2|1660|1659.6|1659.2|27905
1613473390000|2021-02-16 11:03:10|1660.2|1660|1660.8|1660.4|1660.8|1660.4|1660.2|1660|11323
1613473400000|2021-02-16 11:03:20|1660.6|1660.2|1660.8|1660.4|1661|1660.8|1660.2|1660|16839
1613473410000|2021-02-16 11:03:30|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.4|1660|520
1613473420000|2021-02-16 11:03:40|1660.4|1660|1659.8|1659.2|1660.4|1660|1659|1658.8|59859
1613473430000|2021-02-16 11:03:50|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.4|1659.2|6480
1613473440000|2021-02-16 11:04:00|1660||1659.8||1660||1659.6||1665
1613473450000|2021-02-16 11:04:10|1659.6|1659.2|1658.8|1658.4|1659.6|1659.2|1658.6|1658.2|4651
1613473460000|2021-02-16 11:04:20|1659|1658.6|1658.4|1658.2|1659.2|1659|1658.4|1658.2|18237
1613473470000|2021-02-16 11:04:30|1658.2|1658|1658.2|1657.8|1658.4|1658.2|1658.2|1657.8|4195
1613473480000|2021-02-16 11:04:40|1658.4|1657.6|1659.4|1658.8|1659.4|1658.8|1658.2|1657.6|7102
1613473490000|2021-02-16 11:04:50|1659.2|1659|1659.2|1658.8|1659.4|1659.2|1659.2|1658.8|4211
1613473500000|2021-02-16 11:05:00|1659|1658.6|1659.4|1659|1659.4|1659|1659|1658.6|2513
1613473510000|2021-02-16 11:05:10|1659.6|1659.2|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|2168
1613473520000|2021-02-16 11:05:20|1659.6|1659.4|1660.2|1659.6|1660.4|1660|1659.6|1659.4|19087
1613473530000|2021-02-16 11:05:30|1660|1659.4|1658.4|1657.8|1660|1659.4|1658.2|1657.8|13100
1613473540000|2021-02-16 11:05:40|1658.8|1658|1657.4|1657|1658.8|1658.6|1657.4|1657|8785
1613473550000|2021-02-16 11:05:50|1657.6|1657.2|1657|1656.8|1657.6|1657.2|1656.8|1656.6|1249
1613473560000|2021-02-16 11:06:00|1657.2|1656.6|1657.6|1657.2|1658|1657.6|1657|1656.6|6632
1613473570000|2021-02-16 11:06:10|1657.8|1657.4|1657.6|1657.4|1657.8|1657.6|1657.6|1657.2|2100
1613473580000|2021-02-16 11:06:20|1657.4|1657.2|1658.2|1657.8|1658.4|1658|1657.4|1657.2|4628
1613473590000|2021-02-16 11:06:30|1658.4|1657.6|1658.8|1658.4|1659|1658.4|1658.4|1657.6|582
1613473600000|2021-02-16 11:06:40|1659|1658.6|1659|1658.6|1659.4|1659|1658.8|1658.4|10553
1613473610000|2021-02-16 11:06:50|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.6|525
1613473620000|2021-02-16 11:07:00|1659.6|1659.2|1660.6|1660.2|1660.6|1660.4|1659.6|1659.2|3549
1613473630000|2021-02-16 11:07:10|1660.4|1660.4|1660.4|1659.8|1660.6|1660.4|1660.2|1659.8|4771
1613473640000|2021-02-16 11:07:20|1660.2|1660|1659.6|1659.2|1660.4|1660|1659.6|1659.2|8801
1613473650000|2021-02-16 11:07:30|1659.8||1659.6||1659.8||1659.6||0
1613473660000|2021-02-16 11:07:40|1659.4|1659|1658.8|1658.4|1659.4|1659|1658.6|1658.4|2782
1613473670000|2021-02-16 11:07:50|1658.6|1658.2|1658.6|1658.2|1658.6|1658.2|1658.2|1658|930
1613473680000|2021-02-16 11:08:00|1658.4|1658|1658.4|1658|1658.4|1658.2|1658|1657.6|939
1613473690000|2021-02-16 11:08:10|1658.2|1658.2|1658.8|1658.2|1658.8|1658.4|1658.2|1658.2|2301
1613473700000|2021-02-16 11:08:20|1658.6||1658.6||1658.6||1658.6||0
1613473710000|2021-02-16 11:08:30|1658.4|1658|1658.2|1657.8|1658.4|1658|1658.2|1657.8|1181
1613473720000|2021-02-16 11:08:40|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.6|1657.2|3516
1613473730000|2021-02-16 11:08:50|1657.6|1657.2|1657.8|1657.4|1657.8|1657.4|1657.2|1657|12801
1613473740000|2021-02-16 11:09:00|1657.6|1657.2|1657.2|1656.8|1657.6|1657.2|1657|1656.6|3981
1613473750000|2021-02-16 11:09:10|1657|1657|1657.6|1657.2|1657.6|1657.2|1657|1657|4200
1613473760000|2021-02-16 11:09:20|1657.8|1657.4|1657.6|1657.2|1657.8|1657.6|1657.6|1657.2|1689
1613473770000|2021-02-16 11:09:30|1657.4|1657|1657.4|1657|1657.6|1657.2|1657.2|1657|1923
1613473780000|2021-02-16 11:09:40|1657.6|1657.2|1657.6|1657.4|1657.6|1657.4|1657.6|1657|212
1613473790000|2021-02-16 11:09:50|1657.8|1657.6|1659|1658.6|1659|1658.6|1657.8|1657.4|1463
1613473800000|2021-02-16 11:10:00|1658.8|1658.4|1658.6|1658.2|1659|1658.6|1658.6|1658.2|1126
1613473810000|2021-02-16 11:10:10|1658.8|1658|1658.2|1658|1658.8|1658|1658.2|1658|186
1613473820000|2021-02-16 11:10:20|1658.4|1658.2|1658.4|1658|1658.6|1658.2|1658.2|1658|1349
1613473840000|2021-02-16 11:10:40|1658.6|1658.2|1658.6|1658|1658.6|1658.4|1658.6|1658|760
1613473850000|2021-02-16 11:10:50|1658.4|1658.2|1659|1658.4|1659|1658.4|1658.4|1658.2|212
1613473860000|2021-02-16 11:11:00|1658.8|1658.2|1659|1658.8|1659|1658.8|1658.6|1658|1525
1613473870000|2021-02-16 11:11:10|1659.2|1659|1658.8|1658.4|1659.2|1659|1658.6|1658.2|7316
1613473880000|2021-02-16 11:11:20|1658.6|1658.2|1657.6|1657.2|1658.6|1658.2|1657.4|1657.2|1323
1613473890000|2021-02-16 11:11:30|1657.4|1657.4|1657.4|1657|1657.6|1657.4|1657.2|1657|566
1613473900000|2021-02-16 11:11:40|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657|1656.8|2999
1613473910000|2021-02-16 11:11:50|1657|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.6|917
1613473920000|2021-02-16 11:12:00|1657.2|1656.8|1657.2|1656.6|1657.2|1657|1656.6|1656.4|4084
1613473930000|2021-02-16 11:12:10|1657.4|1656.8|1657.8|1657.4|1658|1657.6|1657.4|1656.8|3031
1613473940000|2021-02-16 11:12:20|1658||1657.8||1658||1657.8||0
1613473950000|2021-02-16 11:12:30|1658||1658||1658||1657.8||0
1613473960000|2021-02-16 11:12:40|1658.2|1657.6|1658.6|1658.2|1658.6|1658.4|1658.2|1657.6|2622
1613473970000|2021-02-16 11:12:50|1658.8|1658.6|1658.6|1658|1659|1658.6|1658.2|1658|4511
1613473980000|2021-02-16 11:13:00|1658.8|1658.2|1659|1658.6|1659|1658.8|1658.8|1658.2|6608
1613473990000|2021-02-16 11:13:10|1658.8|1658.2|1658.4|1658|1658.8|1658.4|1657.8|1657.6|14426
1613474000000|2021-02-16 11:13:20|1658.2|1657.8|1658|1657.8|1658.2|1657.8|1658|1657.8|1012
1613474010000|2021-02-16 11:13:30|1658.2|1658|1658.6|1658|1658.6|1658.2|1658.2|1658|1000
1613474020000|2021-02-16 11:13:40|1658.4|1658.2|1658.2|1658|1658.8|1658.6|1658.2|1658|7289
1613474030000|2021-02-16 11:13:50|1658|1657.8|1658.6|1658.2|1659|1658.6|1658|1657.6|9397
1613474040000|2021-02-16 11:14:00|1658.4|1658.4|1658.8|1658.6|1658.8|1658.6|1658.4|1658.2|1837
1613474050000|2021-02-16 11:14:10|1659|1658.4|1659.2|1659|1659.2|1659|1659|1658.4|966
1613474060000|2021-02-16 11:14:20|1659|1658.8|1658.8|1658.4|1659|1658.8|1658.6|1658.4|3177
1613474070000|2021-02-16 11:14:30|1659||1659||1659||1659||0
1613474080000|2021-02-16 11:14:40|1659.2|1658.6|1659.4|1659|1659.6|1659.2|1659.2|1658.6|667
1613474090000|2021-02-16 11:14:50|1659.6|1659.2|1659.8|1659.6|1659.8|1659.6|1659.6|1659.2|0
1613474100000|2021-02-16 11:15:00|1660|1659.8|1659.6|1659|1660|1659.8|1659.2|1658.8|6062
1613474110000|2021-02-16 11:15:10|1659.4|1658.8|1659.4|1659|1659.6|1659.2|1659.4|1658.8|2016
1613474130000|2021-02-16 11:15:30|1659.2|1658.8|1659.2|1658.8|1659.4|1658.8|1659|1658.8|2291
1613474150000|2021-02-16 11:15:50|1659|1658.6|1659|1658.6|1659|1658.6|1658.8|1658.6|1284
1613474160000|2021-02-16 11:16:00|1659.2|1658.8|1659|1658.6|1659.2|1659|1659|1658.6|1
1613474170000|2021-02-16 11:16:10|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|493
1613474180000|2021-02-16 11:16:20|1658.6||1658.6||1658.6||1658.6||0
1613474190000|2021-02-16 11:16:30|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.4|1195
1613474200000|2021-02-16 11:16:40|1659|1658.8|1659.2|1658.6|1659.2|1658.8|1659|1658.6|636
1613474210000|2021-02-16 11:16:50|1659|1658.8|1659.4|1659|1659.4|1659.2|1659|1658.8|1700
1613474220000|2021-02-16 11:17:00|1659.2|1659.2|1659|1658.8|1659.4|1659.2|1659|1658.6|3501
1613474230000|2021-02-16 11:17:10|1658.8|1658.6|1659|1658.6|1659|1658.6|1658.8|1658.6|441
1613474240000|2021-02-16 11:17:20|1659.2|1658.8|1660.4|1660|1660.4|1660.2|1659.2|1658.8|5864
1613474260000|2021-02-16 11:17:40|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660.2|1660|1606
1613474270000|2021-02-16 11:17:50|1660.2|1660.2|1659.8|1659.4|1660.4|1660.2|1659.4|1659.2|3893
1613474280000|2021-02-16 11:18:00|1659.6|1659.6|1660.2|1660|1660.2|1660|1659.6|1659.2|5782
1613474290000|2021-02-16 11:18:10|1660.4|1660.2|1660.6|1660.2|1660.6|1660.4|1660.2|1660|1122
1613474300000|2021-02-16 11:18:20|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.6|1660.4|405
1613474310000|2021-02-16 11:18:30|||||||||2000
1613474320000|2021-02-16 11:18:40|1660.8|1660.8|1661|1660.6|1661|1660.8|1660.8|1660.6|2711
1613474330000|2021-02-16 11:18:50|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.6|1660.4|2665
1613474340000|2021-02-16 11:19:00|1660.8|1660.8|1661|1660.6|1661|1660.8|1660.8|1660.6|549
1613474350000|2021-02-16 11:19:10|1660.8|1660.4|1660|1659.8|1660.8|1660.4|1660|1659.8|17822
1613474360000|2021-02-16 11:19:20|1660.2|1659.6|1659.8|1659.6|1660.2|1659.6|1659.6|1659.2|2656
1613474370000|2021-02-16 11:19:30|1660|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|1631
1613474380000|2021-02-16 11:19:40|1659.8|1659.4|1659.8|1659.2|1659.8|1659.4|1659.6|1659.2|92
1613474390000|2021-02-16 11:19:50||1659.4||1659.4||1659.4||1659.4|500
1613474400000|2021-02-16 11:20:00|1660|1659.6|1659.6|1659|1660|1659.6|1659.2|1659|22031
1613474410000|2021-02-16 11:20:10|1659.4|1659.2|1659.4|1659|1659.4|1659.2|1659.2|1659|1150
1613474420000|2021-02-16 11:20:20|1659.6|1659.2|1660.4|1660|1660.4|1660|1659.6|1659.2|2354
1613474430000|2021-02-16 11:20:30|1660.2|1660.2|1660.8|1660.2|1660.8|1660.4|1660.2|1660.2|1761
1613474440000|2021-02-16 11:20:40|1660.6|1660.4|1660.8|1660.2|1661|1660.6|1660.4|1660.2|1892
1613474450000|2021-02-16 11:20:50|1660.6|1660.4|1660.4|1660.2|1660.8|1660.4|1660.2|1659.8|12243
1613474460000|2021-02-16 11:21:00|1660.6|1660.4|1660.8|1660.2|1660.8|1660.4|1660.6|1660.2|2497
1613474470000|2021-02-16 11:21:10|1660.6|1660.4|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|611
1613474480000|2021-02-16 11:21:20|1660.8|1660.4|1660.8|1660.2|1660.8|1660.4|1660.8|1660.2|1179
1613474490000|2021-02-16 11:21:30||1660.4||1660.4||1660.6||1660.4|0
1613474500000|2021-02-16 11:21:40|1660.6|1660.2|1660.8|1660.4|1660.8|1660.6|1660|1659.8|8179
1613474510000|2021-02-16 11:21:50|1661|1660.6|1661.6|1661.2|1661.8|1661.4|1661|1660.6|4959
1613474520000|2021-02-16 11:22:00|1661.4|1661|1661.8|1661.6|1661.8|1661.6|1661.2|1660.8|1529
1613474530000|2021-02-16 11:22:10|1662||1662||1662||1661.8||0
1613474540000|2021-02-16 11:22:20|1661.8|1661.4|1661.6|1661.2|1662|1661.6|1661.6|1661.2|3258
1613474550000|2021-02-16 11:22:30|1661.4|1661.4|1661.4|1661|1661.6|1661.4|1661|1660.8|4603
1613474560000|2021-02-16 11:22:40|1661.2|1661.2|1661.4|1661|1661.4|1661.2|1661.2|1660.8|3821
1613474570000|2021-02-16 11:22:50|1661.6|1661.2|1661|1660.6|1661.6|1661.2|1661|1660.6|2462
1613474580000|2021-02-16 11:23:00|1661.2|1660.8|1661.8|1661.2|1661.8|1661.6|1661.2|1660.8|3499
1613474590000|2021-02-16 11:23:10|1662|1661.4|1661.8|1661.2|1662|1661.6|1661.8|1661.2|0
1613474600000|2021-02-16 11:23:20|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|470
1613474610000|2021-02-16 11:23:30|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.2|1660.8|1513
1613474620000|2021-02-16 11:23:40|1661.6|1661.2|1662|1661.6|1662|1661.6|1661.6|1661.2|320
1613474630000|2021-02-16 11:23:50|1662.2|1661.8|1662.4|1662|1662.6|1662.2|1662.2|1661.8|3800
1613474640000|2021-02-16 11:24:00|1662.2|1662.4|1662.2|1662|1662.6|1662.4|1662.2|1662|4515
1613474650000|2021-02-16 11:24:10|1662.4|1662.2|1663|1662.6|1663|1662.8|1662.4|1662.2|6425
1613474660000|2021-02-16 11:24:20|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.6|1662.4|2802
1613474670000|2021-02-16 11:24:30||1662.8||1662.6||1662.8||1662.6|900
1613474680000|2021-02-16 11:24:40|1662.8||1662.8||1662.8||1662.8||52
1613474690000|2021-02-16 11:24:50|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.4|1662.2|2860
1613474700000|2021-02-16 11:25:00|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.4|755
1613474710000|2021-02-16 11:25:10|1663.2|1662.8|1663.8|1663.6|1664.2|1664|1663.2|1662.8|9249
1613474720000|2021-02-16 11:25:20|1664|1663.8|1663.8|1663.6|1664|1663.8|1663.4|1663.2|5105
1613474730000|2021-02-16 11:25:30|1664|1663.4|1663.8|1663.4|1664|1663.6|1663.8|1663.4|2000
1613474740000|2021-02-16 11:25:40|1663.6|1663.2|1663.8|1663.4|1663.8|1663.6|1662.8|1662.6|7619
1613474750000|2021-02-16 11:25:50||1663.2||1663.2||1663.2||1663.2|0
1613474760000|2021-02-16 11:26:00|1663.6|1663.6|1663.8|1663.4|1663.8|1663.6|1663.6|1663.4|218
1613474770000|2021-02-16 11:26:10|1663.6|1663.2|1663.6|1663.2|1663.6|1663.2|1663.4|1663.2|905
1613474780000|2021-02-16 11:26:20|1663.4|1663|1663|1662.6|1663.4|1663|1663|1662.6|7377
1613474790000|2021-02-16 11:26:30|1662.8|1662.4|1662.6|1662.2|1663|1662.4|1662.4|1662.2|1031
1613474800000|2021-02-16 11:26:40|1662.4||1662.4||1662.4||1662.4||0
1613474820000|2021-02-16 11:27:00|1662.2|1662|1662.4|1661.8|1662.4|1662|1662|1661.8|1401
1613474830000|2021-02-16 11:27:10|1662.2|1662|1662.2|1661.8|1662.2|1662|1662|1661.8|1331
1613474840000|2021-02-16 11:27:20|1662|1662|1662.2|1661.8|1662.2|1662|1662|1661.8|445
1613474850000|2021-02-16 11:27:30|1662.4|1662|1662.6|1662.2|1662.8|1662.4|1662.2|1662|8649
1613474870000|2021-02-16 11:27:50|1662.4|1662|1662.2|1662|1662.4|1662|1662.2|1662|668
1613474880000|2021-02-16 11:28:00|1662.4|1662.2|1662.6|1662.2|1662.6|1662.4|1662.4|1662.2|647
1613474890000|2021-02-16 11:28:10|1662.4|1662|1663|1662.6|1663|1662.8|1662.4|1662|2622
1613474900000|2021-02-16 11:28:20|1662.8|1662.4|1662.8|1662.4|1662.8|1662.6|1662.8|1662.4|63
1613474920000|2021-02-16 11:28:40|1662.6|1662.2|1662|1661.8|1662.6|1662.2|1662|1661.8|5526
1613474930000|2021-02-16 11:28:50|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.2|1662|3500
1613474940000|2021-02-16 11:29:00|1662.6|1662.2|1662.8|1662.2|1662.8|1662.2|1662.6|1662.2|211
1613474950000|2021-02-16 11:29:10|1662.6|1662|1662.6|1662.2|1662.6|1662.2|1661.8|1661.6|2209
1613474960000|2021-02-16 11:29:20|1662.4|1662|1662.6|1662|1662.6|1662.2|1662.4|1662|637
1613474970000|2021-02-16 11:29:30|1662.4|1662.2|1662|1661.8|1662.4|1662.2|1662|1661.8|2050
1613474980000|2021-02-16 11:29:40|1662.2|1662|1662.4|1662|1662.6|1662|1662.2|1662|737
1613474990000|2021-02-16 11:29:50||1662.2||1662||1662.2||1662|400
1613475000000|2021-02-16 11:30:00|1662.2||1662.4||1662.4||1662.2||1415
1613475010000|2021-02-16 11:30:10|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|660
1613475020000|2021-02-16 11:30:20|1662.4|1662.4|1662.8|1662.4|1662.8|1662.4|1662.4|1662.4|1000
1613475030000|2021-02-16 11:30:30|1663|1662.6|1664|1663.2|1664|1663.2|1663|1662.6|817
1613475040000|2021-02-16 11:30:40|1663.8|1663.4|1664.2|1663.8|1664.2|1664|1663.6|1663.4|2446
1613475050000|2021-02-16 11:30:50|1664.4|1664|1664.6|1664.2|1665|1664.6|1664.4|1664|7127
1613475060000|2021-02-16 11:31:00|1664.4|1664.4|1664.8|1664.6|1664.8|1664.6|1664.4|1664.2|3691
1613475070000|2021-02-16 11:31:10|1665|1664.8|1664.6|1664.2|1665|1664.8|1664.6|1664|14854
1613475080000|2021-02-16 11:31:20|1664.4|1664|1663.6|1663.2|1664.4|1664|1663.6|1663.2|3200
1613475090000|2021-02-16 11:31:30|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|736
1613475100000|2021-02-16 11:31:40|1663.8||1663.8||1663.8||1663.8||0
1613475110000|2021-02-16 11:31:50|1664|1663.4|1664.2|1663.8|1664.2|1663.8|1663.8|1663.4|714
1613475120000|2021-02-16 11:32:00|1664.4|1664|1664.8|1664.4|1664.8|1664.6|1664.2|1664|9266
1613475130000|2021-02-16 11:32:10|1665|1664.2|1665|1664.6|1665|1664.8|1664.4|1664.2|8855
1613475140000|2021-02-16 11:32:20|1664.8|1664.4|1664|1663.8|1664.8|1664.4|1663.8|1663.6|14859
1613475150000|2021-02-16 11:32:30|1663.8|1663.6|1664|1663.6|1664|1663.8|1663.8|1663.6|2136
1613475160000|2021-02-16 11:32:40|1664.2|1663.8|1664.4|1664|1664.4|1664|1664|1663.8|1791
1613475170000|2021-02-16 11:32:50|1664.2|1663.8|1664.4|1663.8|1664.4|1663.8|1664.2|1663.8|6479
1613475180000|2021-02-16 11:33:00|1664.2|1664|1664.2|1663.8|1664.2|1664|1664|1663.8|1652
1613475190000|2021-02-16 11:33:10|1664|1663.6|1663.4|1663|1664|1663.6|1663.2|1663|2845
1613475200000|2021-02-16 11:33:20|1663.2|1662.8|1663.4|1662.8|1663.4|1662.8|1663|1662.8|2418
1613475220000|2021-02-16 11:33:40||1663||1663||1663.2||1663|257
1613475230000|2021-02-16 11:33:50|1663.2|1662.8|1663.4|1663|1663.4|1663.2|1663.2|1662.8|4323
1613475240000|2021-02-16 11:34:00|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|1662.8|1662.6|1245
1613475250000|2021-02-16 11:34:10|1663.4|1663|1663.4|1663|1663.4|1663|1663.4|1663|215
1613475260000|2021-02-16 11:34:20|1663.6|1663.2|1663.8|1663.4|1663.8|1663.6|1663.6|1663.2|3823
1613475270000|2021-02-16 11:34:30|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663.4|1663|124
1613475280000|2021-02-16 11:34:40|1663.2|1662.8|1662.2|1661.8|1663.2|1662.8|1662|1661.8|3476
1613475290000|2021-02-16 11:34:50|1662.4|1662|1662.6|1662.2|1662.6|1662.4|1662.4|1662|1007
1613475300000|2021-02-16 11:35:00|1662.4|1662.4|1662.8|1662.4|1662.8|1662.4|1662.4|1662.4|745
1613475320000|2021-02-16 11:35:20|1663|1662.6|1663.2|1662.8|1663.2|1663|1663|1662.6|3008
1613475340000|2021-02-16 11:35:40|1663|1662.2|1662|1661.6|1663|1662.4|1661.8|1661.4|22867
1613475350000|2021-02-16 11:35:50|1661.8||1662||1662||1661.8||493
1613475360000|2021-02-16 11:36:00|1661.8|1661.4|1662.2|1661.6|1662.2|1661.8|1661.6|1661.2|3466
1613475370000|2021-02-16 11:36:10|1662.4|1661.8|1662.4|1662.2|1662.6|1662.2|1662.4|1661.8|2104
1613475380000|2021-02-16 11:36:20|1662.6|1662|1662.6|1662|1662.6|1662|1662.2|1662|570
1613475390000|2021-02-16 11:36:30|1662.4|1662.2|1663.2|1662.8|1663.2|1662.8|1662.4|1662.2|450
1613475400000|2021-02-16 11:36:40|1663.4|1662.6|1663.4|1662.6|1663.4|1662.6|1663.4|1662.6|0
1613475410000|2021-02-16 11:36:50|1663.2|1662.4|1662.8|1662.4|1663.2|1662.6|1662.6|1662.4|1034
1613475420000|2021-02-16 11:37:00|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1662|1864
1613475430000|2021-02-16 11:37:10|1662.2|1661.8|1661.8|1661.6|1662.2|1661.8|1661.8|1661.6|1751
1613475440000|2021-02-16 11:37:20|1662|1661.8|1662.2|1661.6|1662.2|1661.8|1662|1661.6|599
1613475450000|2021-02-16 11:37:30|1662|1661.8|1660.4|1660.2|1662|1661.8|1660.2|1660|35647
1613475460000|2021-02-16 11:37:40|1660.2|1660|1659.4|1659|1660.4|1660|1659.4|1659|11687
1613475470000|2021-02-16 11:37:50|1659.6|1659.2|1659.4|1658.8|1659.6|1659.4|1659|1658.8|18301
1613475480000|2021-02-16 11:38:00|1659.2|1659|1659.4|1658.8|1659.4|1659|1659|1658.8|2101
1613475490000|2021-02-16 11:38:10|1659.8|1659|1660.2|1660|1660.2|1660|1659.6|1659|4845
1613475500000|2021-02-16 11:38:20|1660.4|1659.8|1660.6|1660.2|1660.6|1660.2|1660.4|1659.8|2007
1613475510000|2021-02-16 11:38:30|1660.8|1660.4|1660.8|1660.4|1661.2|1660.8|1660.8|1660.4|2530
1613475530000|2021-02-16 11:38:50|1660.6|1660.6|1661.6|1661.2|1661.8|1661.4|1660.6|1660.6|5245
1613475540000|2021-02-16 11:39:00|1661.8|1661.4|1662|1661.6|1662|1661.8|1661.6|1661.4|9613
1613475550000|2021-02-16 11:39:10|1662.2|1661.8|1662.2|1661.8|1662.4|1662|1662|1661.8|1139
1613475560000|2021-02-16 11:39:20|1662|1661.6|1662.2|1662|1662.2|1662|1661.8|1661.6|2536
1613475570000|2021-02-16 11:39:30|1662.4|1662.2|1662.2|1661.8|1662.4|1662.2|1662.2|1661.8|1492
1613475580000|2021-02-16 11:39:40|1662.4|1662|1662.6|1662.2|1662.8|1662.2|1662.4|1662|299
1613475590000|2021-02-16 11:39:50|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1662.2|1662|1475
1613475600000|2021-02-16 11:40:00|1662.8|1662.4|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|1713
1613475610000|2021-02-16 11:40:10|1662.4|1662.2|1662.4|1662.2|1662.6|1662.4|1662.4|1662.2|935
1613475620000|2021-02-16 11:40:20|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|100
1613475630000|2021-02-16 11:40:30|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662|1661.8|5628
1613475640000|2021-02-16 11:40:40|1662.2|1662.2|1662|1661.6|1662.2|1662.2|1662|1661.6|2231
1613475650000|2021-02-16 11:40:50|1661.8|1661.4|1661.4|1661|1661.8|1661.4|1661.4|1661|2156
1613475660000|2021-02-16 11:41:00||1661.2||1661||1661.2||1661|1000
1613475670000|2021-02-16 11:41:10|1661.2|1661.2|1662.4|1662|1662.6|1662.2|1661.2|1661.2|6174
1613475680000|2021-02-16 11:41:20|1662.2|1661.8|1662.2|1662|1662.4|1662|1662.2|1661.8|1275
1613475690000|2021-02-16 11:41:30|1662.4|1661.8|1662.2|1661.8|1662.4|1661.8|1662|1661.8|435
1613475710000|2021-02-16 11:41:50|1662|1661.6|1661.8|1661.2|1662|1661.6|1661.8|1661.2|767
1613475720000|2021-02-16 11:42:00|1662|1661.4|1662|1661.6|1662|1661.6|1662|1661.4|30
1613475730000|2021-02-16 11:42:10|1661.8||1662||1662||1661.8||600
1613475740000|2021-02-16 11:42:20|1661.8||1661.8||1661.8||1661.8||411
1613475750000|2021-02-16 11:42:30|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|1317
1613475770000|2021-02-16 11:42:50|1662|1661.6|1662.4|1662|1662.4|1662.2|1662|1661.6|999
1613475780000|2021-02-16 11:43:00|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.8|916
1613475810000|2021-02-16 11:43:30||1662||1661.8||1662||1661.8|0
1613475820000|2021-02-16 11:43:40|||||||||100
1613475840000|2021-02-16 11:44:00|1662.4|1662|1662.8|1662.4|1662.8|1662.4|1662.4|1662|3299
1613475850000|2021-02-16 11:44:10|1662.6||1662.6||1662.6||1662.6||732
1613475860000|2021-02-16 11:44:20|1662.8||1662.8||1662.8||1662.6||1000
1613475870000|2021-02-16 11:44:30|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662.2|2882
1613475880000|2021-02-16 11:44:40||1662.4||1662.4||1662.4||1662.4|0
1613475890000|2021-02-16 11:44:50|1662.4|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662.2|544
1613475900000|2021-02-16 11:45:00|1662.4||1662.4||1662.6||1662.4||1146
1613475910000|2021-02-16 11:45:10|1662.2|1662|1661.8|1661.4|1662.4|1662.2|1661.8|1661.4|6998
1613475920000|2021-02-16 11:45:20|1662|1661.6|1662.2|1662|1662.2|1662|1662|1661.6|1462
1613475930000|2021-02-16 11:45:30|1662.4|1661.8|1662.4|1662|1662.4|1662|1662.4|1661.8|1472
1613475940000|2021-02-16 11:45:40|1662.2|1661.8|1662.2|1661.8|1662.2|1662|1662|1661.8|859
1613475950000|2021-02-16 11:45:50|1662||1662||1662||1662||0
1613475960000|2021-02-16 11:46:00|1662.2|1662|1662.2|1661.8|1662.2|1662|1662.2|1661.8|906
1613476000000|2021-02-16 11:46:40|1662|1662|1662|1661.8|1662|1662|1662|1661.8|2115
1613476010000|2021-02-16 11:46:50|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|2850
1613476020000|2021-02-16 11:47:00|1662.2||1662.4||1662.4||1662.2||0
1613476030000|2021-02-16 11:47:10|1662|1662|1662.6|1662|1662.6|1662|1662|1662|150
1613476040000|2021-02-16 11:47:20|1662.8|1662.2|1663|1662.6|1663|1662.8|1662.8|1662.2|914
1613476050000|2021-02-16 11:47:30||1662.8||1662.8||1662.8||1662.8|0
1613476060000|2021-02-16 11:47:40|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|215
1613476070000|2021-02-16 11:47:50|1662.8||1662.8||1662.8||1662.8||609
1613476080000|2021-02-16 11:48:00|1662.6|1662.4|1663|1662.6|1663|1662.6|1662.4|1662.2|4444
1613476090000|2021-02-16 11:48:10|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.4|425
1613476100000|2021-02-16 11:48:20|1663.2|1663|1663.2|1663|1663.4|1663.2|1663.2|1663|11175
1613476110000|2021-02-16 11:48:30|1663.4|1663.2|1663.2|1663|1663.4|1663.2|1663.2|1662.8|24884
1613476120000|2021-02-16 11:48:40|1663|1662.8|1663|1662.6|1663|1662.8|1663|1662.6|2252
1613476130000|2021-02-16 11:48:50|1662.8|1662.4|1662.8|1662.4|1663|1662.4|1662.6|1662.4|4001
1613476140000|2021-02-16 11:49:00|1662.6||1662.6||1662.6||1662.6||0
1613476150000|2021-02-16 11:49:10|1662.4|1662.2|1662.6|1662.4|1662.6|1662.4|1662.4|1662.2|3834
1613476160000|2021-02-16 11:49:20|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1974
1613476180000|2021-02-16 11:49:40|1662.6|1662.4|1662|1661.6|1662.8|1662.4|1661.8|1661.6|7630
1613476190000|2021-02-16 11:49:50|1661.8|1661.8|1662|1661.6|1662|1661.8|1661.8|1661.6|2222
1613476200000|2021-02-16 11:50:00|1661.8|1661.4|1662|1661.6|1662.2|1662|1661.6|1661.2|4555
1613476210000|2021-02-16 11:50:10|1661.8|1661.4|1661.6|1661.2|1661.8|1661.6|1661.6|1661.2|3636
1613476220000|2021-02-16 11:50:20|1661.4|1661.4|1661.6|1661.4|1661.6|1661.4|1661.2|1661|4771
1613476230000|2021-02-16 11:50:30|1661.4|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|2644
1613476240000|2021-02-16 11:50:40|1661.2|1660.8|1660.8|1660.6|1661.2|1661|1660.8|1660.6|3619
1613476250000|2021-02-16 11:50:50|1661|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|211
1613476260000|2021-02-16 11:51:00|1660.8|1660.4|1661|1660.4|1661|1660.8|1660.6|1660.4|4211
1613476280000|2021-02-16 11:51:20|1660.8|1660.6|1660.8|1660.4|1661|1660.8|1660.6|1660.4|5347
1613476290000|2021-02-16 11:51:30|1660.6|1660.6|1660.4|1660.2|1660.6|1660.6|1660.4|1660|4798
1613476300000|2021-02-16 11:51:40|1660.2|1660|1660.4|1659.8|1660.4|1660|1659.8|1659.6|15694
1613476310000|2021-02-16 11:51:50|1660.6|1660.2|1659.8|1659.6|1660.8|1660.4|1659.8|1659.6|16355
1613476320000|2021-02-16 11:52:00|1660|1659.8|1659|1658.6|1660|1659.8|1658.8|1658.4|33584
1613476330000|2021-02-16 11:52:10|1659.2|1658.8|1659.8|1659.2|1659.8|1659.2|1659|1658.6|6810
1613476340000|2021-02-16 11:52:20|1660|1659.4|1660.4|1660|1660.4|1660.2|1660|1659.4|3606
1613476350000|2021-02-16 11:52:30|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|4570
1613476360000|2021-02-16 11:52:40|1660.6|1660.2|1659.8|1659.4|1660.8|1660.4|1658.8|1658.6|41370
1613476370000|2021-02-16 11:52:50|1659.6|1659.2|1658.8|1658.4|1659.6|1659.2|1658.6|1658.2|7603
1613476380000|2021-02-16 11:53:00|1659|1658.6|1659.2|1658.6|1659.2|1658.8|1659|1658.6|500
1613476390000|2021-02-16 11:53:10|1659|1658.8|1659|1658.8|1659.2|1658.8|1658.8|1658.6|2141
1613476400000|2021-02-16 11:53:20|1659.2|1659|1660.2|1659.8|1660.2|1659.8|1659.2|1659|5823
1613476410000|2021-02-16 11:53:30|1660|1660|1660.4|1660|1660.4|1660|1660|1659.8|2624
1613476420000|2021-02-16 11:53:40|1660.2|1659.4|1659.6|1659.2|1660.2|1659.6|1659.4|1659.2|7889
1613476430000|2021-02-16 11:53:50|1659.8|1659.4|1659.8|1659.6|1659.8|1659.6|1659.8|1659.4|890
1613476440000|2021-02-16 11:54:00|1659.6|1659.4|1659.2|1658.8|1659.6|1659.4|1659|1658.8|6521
1613476450000|2021-02-16 11:54:10|1659|1658.4|1658|1657.6|1659|1658.4|1658|1657.6|15166
1613476460000|2021-02-16 11:54:20|1657.8|1657.8|1658.2|1657.8|1658.2|1657.8|1657.8|1657.8|1318
1613476470000|2021-02-16 11:54:30|1658.4|1658|1658.2|1657.8|1659|1658.6|1658.2|1657.8|14099
1613476480000|2021-02-16 11:54:40|1658|1657.6|1657|1656.6|1658|1657.6|1656.8|1656.4|12623
1613476490000|2021-02-16 11:54:50|1657.2|1656.8|1655.8|1655.4|1657.2|1656.8|1655.6|1655.2|11647
1613476500000|2021-02-16 11:55:00|1655.6|1655.2|1654.8|1654.4|1655.8|1655.4|1654.6|1654.2|30184
1613476510000|2021-02-16 11:55:10|1654.6|1654.6|1654.6|1654.2|1655|1654.6|1654.6|1654.2|2417
1613476520000|2021-02-16 11:55:20|1654.8|1654.4|1656.2|1655.6|1656.4|1656|1654.6|1654.2|35420
1613476530000|2021-02-16 11:55:30|1656|1655.4|1655.8|1655.2|1656|1655.6|1655.4|1655.2|465
1613476540000|2021-02-16 11:55:40|1656|1655.4|1656.2|1655.8|1656.6|1656.4|1656|1655.4|9248
1613476550000|2021-02-16 11:55:50|1656.4|1656|1656.2|1655.8|1656.6|1656.4|1656|1655.8|5626
1613476560000|2021-02-16 11:56:00|1656.4|1655.6|1656.6|1656|1656.6|1656|1656.2|1655.6|1486
1613476570000|2021-02-16 11:56:10|1656.8|1656.2|1657|1656.4|1657|1656.4|1656.8|1656.2|0
1613476580000|2021-02-16 11:56:20|1656.8|1656.6|1656.4|1656|1657.2|1656.8|1656.2|1656|7167
1613476600000|2021-02-16 11:56:40|1656.2||1656.2||1656.2||1656.2||22
1613476610000|2021-02-16 11:56:50|1656.4|1656.2|1656.4|1656|1656.6|1656.4|1656.2|1656|8033
1613476620000|2021-02-16 11:57:00|1656.2||1656.2||1656.2||1656.2||300
1613476630000|2021-02-16 11:57:10|1656.4|1655.6|1655.4|1655|1656.4|1656|1655|1654.8|12421
1613476640000|2021-02-16 11:57:20|1655.2|1655.2|1655.4|1655|1655.6|1655.4|1655.2|1655|6447
1613476650000|2021-02-16 11:57:30|1655.6|1655.2|1655.6|1655|1655.6|1655.2|1655.4|1655|1217
1613476660000|2021-02-16 11:57:40|1655.4|1655.2|1655.4|1654.8|1655.4|1655.2|1654.8|1654.6|6055
1613476670000|2021-02-16 11:57:50|1655.2|1654.6|1655.4|1655|1655.4|1655|1655|1654.6|364
1613476680000|2021-02-16 11:58:00|1655.6|1655.2|1655.8|1655.4|1655.8|1655.6|1655.6|1655.2|946
1613476690000|2021-02-16 11:58:10|1656|1655.6|1656.8|1656|1656.8|1656|1656|1655.6|744
1613476700000|2021-02-16 11:58:20||1656.2||1656.4||1656.4||1656.2|200
1613476710000|2021-02-16 11:58:30|1656.6|1656.6|1656.6|1656.2|1656.8|1656.6|1656.6|1656.2|2476
1613476720000|2021-02-16 11:58:40|1656.8|1656.4|1656.8|1656.4|1656.8|1656.6|1656.8|1656.4|422
1613476730000|2021-02-16 11:58:50|1657|1656.6|1657|1656.2|1657|1656.8|1656.6|1656.2|3420
1613476740000|2021-02-16 11:59:00|1657.2|1656.4|1657.6|1657|1657.6|1657.2|1657.2|1656.4|212
1613476750000|2021-02-16 11:59:10|1657.8|1657.2|1658.6|1658|1658.6|1658.2|1657.8|1657.2|4643
1613476760000|2021-02-16 11:59:20|1658.8|1658.2|1659|1658.4|1659|1658.4|1658.6|1658.2|2031
1613476770000|2021-02-16 11:59:30|1658.8|1658.2|1659|1658.4|1659.2|1658.4|1658.6|1658|4310
1613476780000|2021-02-16 11:59:40|1659.2|1658.6|1659.8|1659.4|1659.8|1659.4|1659.2|1658.6|429
1613476790000|2021-02-16 11:59:50|1659.6|1659.6|1659.8|1659.4|1660|1659.6|1659.6|1659.4|3535
1613476800000|2021-02-16 12:00:00|1659.2|1659|1656.4|1655.8|1659.2|1659|1656.2|1655.6|11904
1613476810000|2021-02-16 12:00:10|1656.2|1656|1656.2|1655.8|1656.2|1656.2|1656.2|1655.8|1632
1613476820000|2021-02-16 12:00:20|1656|1655.2|1656.6|1656.2|1656.6|1656.2|1655.8|1655.2|2441
1613476830000|2021-02-16 12:00:30|1656.4|1656|1656.6|1655.8|1656.6|1656|1656.2|1655.8|1539
1613476840000|2021-02-16 12:00:40||1656||1655.8||1656.2||1655.8|0
1613476860000|2021-02-16 12:01:00|1656.8|1656|1656.4|1656|1657|1656.6|1656.2|1656|2228
1613476870000|2021-02-16 12:01:10|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656.4|1656|122
1613476880000|2021-02-16 12:01:20|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|100
1613476890000|2021-02-16 12:01:30|1656.8|1656.4|1656.6|1656.4|1656.8|1656.6|1656.6|1656.2|3742
1613476900000|2021-02-16 12:01:40|1656.4|1656.2|1655|1654.6|1656.4|1656.2|1655|1654.6|10826
1613476910000|2021-02-16 12:01:50|1655.2|1654.8|1655.4|1655|1655.4|1655|1655.2|1654.8|0
1613476920000|2021-02-16 12:02:00|1655|1654.6|1655|1654.6|1655.4|1655|1654.8|1654.2|2674
1613476930000|2021-02-16 12:02:10|1654.8|1654.4|1655|1654.6|1655|1654.6|1654.6|1654.2|894
1613476940000|2021-02-16 12:02:20|1655.2|1654.8|1655.2|1655|1655.4|1655|1655.2|1654.8|400
1613476950000|2021-02-16 12:02:30|1655.4|1655.2|1656|1655.4|1656|1655.4|1655.4|1655.2|286
1613476960000|2021-02-16 12:02:40|1656.2|1655.6|1656|1655.4|1656.2|1655.8|1655.6|1655.2|2870
1613476970000|2021-02-16 12:02:50|1655.8|1655.2|1656.6|1656|1656.6|1656|1655.8|1655.2|1778
1613476980000|2021-02-16 12:03:00|1656.4|1656.2|1656.6|1656.2|1656.6|1656.4|1656.2|1656.2|2480
1613476990000|2021-02-16 12:03:10|1656.8|1656.4|1656.8|1656.4|1656.8|1656.4|1656.8|1656.2|0
1613477000000|2021-02-16 12:03:20|1657|1656.6|1657.8|1657.4|1658|1657.4|1656.8|1656.6|0
1613477010000|2021-02-16 12:03:30|1657.6|1657.2|1657.2|1657|1657.6|1657.2|1657|1656.4|1829
1613477020000|2021-02-16 12:03:40|1657.4|1657.2|1657.8|1657.4|1657.8|1657.4|1657.4|1657|1615
1613477030000|2021-02-16 12:03:50||1657.2||1657.2||1657.2||1657.2|0
1613477040000|2021-02-16 12:04:00|1657.6|1657.4|1657.2|1657|1657.8|1657.4|1657.2|1657|1049
1613477050000|2021-02-16 12:04:10|1657.4|1657.2|1657|1656.6|1657.4|1657.2|1657|1656.6|7165
1613477060000|2021-02-16 12:04:20|1657.2|1656.8|1657.8|1657|1657.8|1657.4|1657.2|1656.8|1074
1613477070000|2021-02-16 12:04:30|1657.6|1656.8|1657.8|1657.2|1657.8|1657.2|1657.4|1656.8|0
1613477080000|2021-02-16 12:04:40|1657.6|1657|1656.6|1656.2|1657.6|1657|1656.6|1656.2|1820
1613477090000|2021-02-16 12:04:50|1656.4|1656|1656|1655.8|1656.4|1656.2|1656|1655.6|1201
1613477100000|2021-02-16 12:05:00|1656.2|1655.6|1656.2|1655.8|1656.2|1655.8|1656.2|1655.4|873
1613477110000|2021-02-16 12:05:10|1656|1655.6|1656|1655.4|1656|1655.6|1655.8|1655.4|547
1613477120000|2021-02-16 12:05:20|1656.2|1655.6|1656.6|1656|1656.8|1656.4|1656.2|1655.6|1052
1613477130000|2021-02-16 12:05:30|1656.4|1656.2|1656.6|1656.4|1656.8|1656.4|1656.4|1656.2|1450
1613477140000|2021-02-16 12:05:40|1656.8|1656.6|1657|1656.6|1657.8|1657.4|1656.8|1656.6|581
1613477150000|2021-02-16 12:05:50|1657.2|1656.8|1657.6|1657.2|1657.6|1657.2|1657.2|1656.8|7479
1613477160000|2021-02-16 12:06:00|1657.4|1657|1657.6|1657.2|1657.6|1657.2|1657.4|1657|0
1613477170000|2021-02-16 12:06:10|1657.4|1657.4|1657.8|1657.4|1657.8|1657.6|1657.4|1657.2|3101
1613477180000|2021-02-16 12:06:20|1658|1657.6|1658|1657.8|1658.6|1657.8|1657.8|1657.6|648
1613477190000|2021-02-16 12:06:30|1657.8|1657.6|1658.2|1657.8|1658.4|1657.8|1657.8|1657.6|1037
1613477200000|2021-02-16 12:06:40|1658|1657.6|1658.6|1658.2|1658.8|1658.4|1657.8|1657.4|1436
1613477210000|2021-02-16 12:06:50|1658.8|1658.4|1658.8|1658.4|1659|1658.6|1658.8|1658.4|0
1613477220000|2021-02-16 12:07:00|1658.6|1658.2|1658.8|1658.2|1658.8|1658.2|1658.4|1658.2|1179
1613477230000|2021-02-16 12:07:10|1658.6||1658.6||1658.8||1658.6||0
1613477240000|2021-02-16 12:07:20|1658.8||1658.6||1658.8||1658.6||0
1613477250000|2021-02-16 12:07:30|1658.8|1658.6|1658.8|1658.6|1659.6|1659.2|1658.6|1658.2|3303
1613477260000|2021-02-16 12:07:40|1658.6|1658.4|1659|1658.6|1659|1658.8|1658.6|1658.2|211
1613477270000|2021-02-16 12:07:50|1658.8|1658.4|1658.4|1658|1658.8|1658.4|1658|1657.6|10507
1613477280000|2021-02-16 12:08:00|1658.2|1657.8|1658.6|1658.2|1658.6|1658.4|1658|1657.6|1072
1613477290000|2021-02-16 12:08:10|1658.8|1658.4|1659|1658.4|1659|1658.4|1658.8|1658.4|460
1613477310000|2021-02-16 12:08:30||1658.6||1658.8||1658.8||1658.6|600
1613477320000|2021-02-16 12:08:40|1659.2|1659|1659.4|1659|1659.4|1659|1659.2|1659|212
1613477330000|2021-02-16 12:08:50|1659.2|1658.8|1659.2|1658.6|1659.2|1658.8|1658.8|1658.6|1598
1613477350000|2021-02-16 12:09:10|1659|1658.8|1659.2|1658.8|1659.2|1658.8|1659|1658.8|300
1613477360000|2021-02-16 12:09:20|1659|1658.6|1659|1658.6|1659|1658.6|1659|1658.6|889
1613477370000|2021-02-16 12:09:30||1658.8||1658.6||1658.8||1658.6|911
1613477380000|2021-02-16 12:09:40|1658.8|1658.4|1658|1657.2|1658.8|1658.4|1658|1657.2|1328
1613477390000|2021-02-16 12:09:50|1657.8|1657|1657.4|1657.2|1657.8|1657.2|1657.2|1656.6|19
1613477400000|2021-02-16 12:10:00||1657||1656.6||1657||1656.6|30
1613477410000|2021-02-16 12:10:10|1657.2|1656.8|1657|1656.6|1657.2|1656.8|1656.8|1656.6|1655
1613477420000|2021-02-16 12:10:20|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657|1656.8|1534
1613477440000|2021-02-16 12:10:40|1657.4|1657|1657|1656.6|1657.4|1657|1656.8|1656.6|810
1613477460000|2021-02-16 12:11:00|1656.8|1656.4|1657|1656.6|1657.2|1656.6|1656.6|1656.4|1563
1613477470000|2021-02-16 12:11:10|1657.2|1656.8|1657.4|1657.2|1657.4|1657.2|1657.2|1656.8|0
1613477480000|2021-02-16 12:11:20|1657.2|1657|1657.4|1657|1657.6|1657.4|1657.2|1657|3594
1613477490000|2021-02-16 12:11:30|1657.2|1656.8|1657.4|1656.8|1657.4|1656.8|1657.2|1656.8|0
1613477500000|2021-02-16 12:11:40|1657.2|1657|1657|1656.6|1657.2|1657|1657|1656.6|93
1613477510000|2021-02-16 12:11:50|1656.8|1656.8|1657|1656.8|1657|1656.8|1656.6|1656.2|3959
1613477520000|2021-02-16 12:12:00|1657.2|1657|1658|1657.6|1658|1657.6|1657.2|1657|1671
1613477530000|2021-02-16 12:12:10|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.6|1657.2|212
1613477540000|2021-02-16 12:12:20|1657.8|1657.4|1658|1657.4|1658|1657.4|1657.8|1657.4|0
1613477550000|2021-02-16 12:12:30|1657.6|1657.6|1657.8|1657.4|1658|1657.6|1657.6|1657.4|1130
1613477570000|2021-02-16 12:12:50|1658|1657.6|1658.2|1657.8|1658.4|1658|1658|1657.6|2362
1613477580000|2021-02-16 12:13:00|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.4|1826
1613477590000|2021-02-16 12:13:10|1657.4|1657.2|1658|1657.4|1658|1657.6|1657.4|1657.2|1728
1613477610000|2021-02-16 12:13:30|1657.8|1657.2|1657.6|1657.2|1657.8|1657.2|1657.6|1657.2|634
1613477620000|2021-02-16 12:13:40|1657.8|1657.4|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|1376
1613477630000|2021-02-16 12:13:50|1658|1657.6|1658.2|1657.8|1658.2|1657.8|1658|1657.6|200
1613477640000|2021-02-16 12:14:00|1658.4||1658.4||1658.4||1658.4||0
1613477660000|2021-02-16 12:14:20|1658.2|1658|1658.4|1658|1658.4|1658|1658|1658|906
1613477670000|2021-02-16 12:14:30||1658.2||1658||1658.2||1658|0
1613477680000|2021-02-16 12:14:40|1658.2|1657.8|1658.4|1658|1658.4|1658|1658|1657.6|5044
1613477690000|2021-02-16 12:14:50|1658.2|1658.2|1658|1657.6|1658.2|1658.2|1658|1657.6|1481
1613477700000|2021-02-16 12:15:00|1657.8|1657.8|1657.8|1657.4|1658|1657.8|1657.6|1657.4|1145
1613477710000|2021-02-16 12:15:10|1657.6|1657.2|1657.8|1657.4|1657.8|1657.4|1657.4|1657.2|1244
1613477720000|2021-02-16 12:15:20|1658|1657.6|1658|1657.6|1658|1657.6|1658|1657.6|750
1613477740000|2021-02-16 12:15:40|1657.8|1657.4|1657.8|1657.4|1657.8|1657.4|1657.6|1657.4|904
1613477750000|2021-02-16 12:15:50||1657.6||1657.4||1657.6||1657.4|16
1613477760000|2021-02-16 12:16:00||1657.6||1657.6||1657.6||1657.6|0
1613477770000|2021-02-16 12:16:10|1657.6|1657.4|1657.8|1657.4|1657.8|1657.4|1657.4|1657.2|9161
1613477780000|2021-02-16 12:16:20|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|1716
1613477790000|2021-02-16 12:16:30|1657.2|1656.8|1656.8|1656.4|1657.2|1656.8|1656.8|1656.4|7334
1613477800000|2021-02-16 12:16:40|1656.6|1656.6|1657.2|1656.8|1657.2|1656.8|1656.6|1656.6|2054
1613477820000|2021-02-16 12:17:00|1657|1656.6|1657|1656.4|1657|1656.6|1656.6|1656.4|1
1613477830000|2021-02-16 12:17:10|1657.2|1656.6|1657|1656.6|1657.4|1657|1657|1656.6|1707
1613477860000|2021-02-16 12:17:40|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|674
1613477870000|2021-02-16 12:17:50|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|453
1613477880000|2021-02-16 12:18:00|1656.8|1656.4|1656.6|1656.4|1656.8|1656.4|1656.4|1656.2|1745
1613477890000|2021-02-16 12:18:10|1656.4|1656.2|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|257
1613477900000|2021-02-16 12:18:20|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.2|1656|1057
1613477910000|2021-02-16 12:18:30|1656.2|1656|1656.4|1656.2|1656.4|1656.2|1656.2|1656|2295
1613477920000|2021-02-16 12:18:40|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1306
1613477930000|2021-02-16 12:18:50|1656.8|1656.6|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|482
1613477940000|2021-02-16 12:19:00|1656.6|1656.2|1656.4|1656.2|1656.6|1656.2|1656.4|1656|5175
1613477950000|2021-02-16 12:19:10|1656.2|1656|1656.2|1656|1656.2|1656|1656|1655.6|15347
1613477960000|2021-02-16 12:19:20|1656.4|1656.2|1656.4|1656.2|1656.6|1656.4|1656.4|1656.2|2869
1613477970000|2021-02-16 12:19:30|1656.2|1656|1656.2|1656|1656.4|1656|1656.2|1655.8|807
1613477990000|2021-02-16 12:19:50|1656|1655.8|1656|1655.8|1656.2|1656|1656|1655.8|2967
1613478000000|2021-02-16 12:20:00|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.4|1655|3702
1613478010000|2021-02-16 12:20:10|1655.6|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.4|763
1613478020000|2021-02-16 12:20:20|1655.6|1655.2|1655.2|1655|1655.6|1655.2|1655.2|1655|0
1613478030000|2021-02-16 12:20:30|1655.4|1655.2|1655.4|1655|1655.4|1655.2|1655.2|1655|9002
1613478040000|2021-02-16 12:20:40|1655.2|1655.2|1655.2|1655|1655.6|1655.2|1655.2|1655|3250
1613478050000|2021-02-16 12:20:50|1655.4|1655.2|1655|1654.8|1655.6|1655.4|1655|1654.6|4441
1613478060000|2021-02-16 12:21:00|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.8|1654.6|2152
1613478080000|2021-02-16 12:21:20|1655.2|1655|1655.8|1655.2|1655.8|1655.4|1655.2|1655|1216
1613478090000|2021-02-16 12:21:30||1655.4||1655.4||1655.4||1655.4|0
1613478110000|2021-02-16 12:21:50|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.4|1655.2|1754
1613478130000|2021-02-16 12:22:10|1655.4||1655.6||1655.6||1655.4||500
1613478140000|2021-02-16 12:22:20|1655.8|1655.4|1656|1655.6|1656|1655.8|1655.8|1655.4|1419
1613478150000|2021-02-16 12:22:30|1655.8|1655.4|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|650
1613478160000|2021-02-16 12:22:40|1656|1655.6|1656|1655.6|1656|1655.8|1655.8|1655.6|495
1613478170000|2021-02-16 12:22:50|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|0
1613478180000|2021-02-16 12:23:00|1655.6|1655.6|1655.8|1655.6|1655.8|1655.6|1655.6|1655.6|1600
1613478190000|2021-02-16 12:23:10|1655.6|1655.4|1655.6|1655.4|1655.6|1655.4|1655.6|1655.2|681
1613478200000|2021-02-16 12:23:20|1655.4|1655.2|1655.4|1655.2|1655.6|1655.2|1655.2|1655|806
1613478210000|2021-02-16 12:23:30|1655.2|1655|1655.4|1655|1655.4|1655|1655.2|1655|287
1613478220000|2021-02-16 12:23:40|1655.2|1654.8|1655|1654.4|1655.2|1655|1654.8|1654.4|1511
1613478230000|2021-02-16 12:23:50|1654.8||1654.8||1654.8||1654.6||0
1613478240000|2021-02-16 12:24:00|1655|1654.6|1655.2|1654.8|1655.2|1655|1654.8|1654.6|2927
1613478250000|2021-02-16 12:24:10|1655.4|1655|1655|1654.6|1655.4|1655.2|1655|1654.6|2660
1613478260000|2021-02-16 12:24:20|1654.8|1654.4|1654.6|1654.4|1654.8|1654.4|1654.6|1654.4|451
1613478270000|2021-02-16 12:24:30|1654.4|1654.2|1654.2|1654|1654.4|1654.2|1654.2|1654|2390
1613478280000|2021-02-16 12:24:40|1654.4|1654.2|1654.4|1654|1654.4|1654.2|1654.4|1654|1027
1613478290000|2021-02-16 12:24:50||1654.2||1654||1654.2||1654|500
1613478300000|2021-02-16 12:25:00|1654.2|1654.2|1654.6|1654.2|1654.6|1654.4|1654.2|1654.2|2526
1613478310000|2021-02-16 12:25:10|1654.4|1654.4|1654.6|1654.2|1654.6|1654.4|1654.2|1654|1783
1613478320000|2021-02-16 12:25:20|1654.4|1654|1654.2|1654|1654.4|1654|1654.2|1654|330
1613478330000|2021-02-16 12:25:30|1654.4|1654.2|1654.4|1654|1654.4|1654.2|1654.4|1654|0
1613478340000|2021-02-16 12:25:40|1654.6|1654.2|1654.6|1654.4|1654.6|1654.4|1654.6|1654.2|916
1613478350000|2021-02-16 12:25:50|1654.8|1654.6|1654.8|1654.6|1655|1654.6|1654.8|1654.6|1305
1613478360000|2021-02-16 12:26:00|1655|1654.8|1655.2|1654.8|1655.4|1655|1654.8|1654.6|10538
1613478370000|2021-02-16 12:26:10|1655.4|1655|1655.6|1655.2|1655.6|1655.2|1655.4|1655|0
1613478380000|2021-02-16 12:26:20|1655.4|1655|1654.8|1654.6|1655.4|1655|1654.8|1654.6|1681
1613478390000|2021-02-16 12:26:30|1655|1654.8|1654.8|1654.6|1655.4|1655|1654.8|1654.6|4751
1613478400000|2021-02-16 12:26:40|1654.6|1654.4|1654.8|1654.4|1654.8|1654.4|1654.6|1654.4|470
1613478420000|2021-02-16 12:27:00|1655|1654.6|1655|1654.8|1655|1654.8|1655|1654.6|3770
1613478430000|2021-02-16 12:27:10|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|1479
1613478440000|2021-02-16 12:27:20|1654.6|1654.2|1654|1653.8|1654.6|1654.2|1654|1653.6|4511
1613478450000|2021-02-16 12:27:30|1654.2|1654|1654.2|1653.8|1654.4|1654.2|1654.2|1653.8|1692
1613478460000|2021-02-16 12:27:40|1654.4|1654|1654.4|1654|1654.4|1654.2|1654.2|1654|214
1613478470000|2021-02-16 12:27:50|1654.2|1653.8|1654.2|1654|1654.2|1654|1654.2|1653.8|4000
1613478480000|2021-02-16 12:28:00|1654|1653.8|1654|1653.6|1654.2|1654|1654|1653.6|1500
1613478490000|2021-02-16 12:28:10|1653.8|1653.4|1654|1653.4|1654|1653.6|1653.4|1653.2|1085
1613478510000|2021-02-16 12:28:30|1653.8||1653.8||1653.8||1653.6||100
1613478520000|2021-02-16 12:28:40||1653.6||1653.4||1653.6||1653.4|4000
1613478530000|2021-02-16 12:28:50||1653.6||1653.6||1653.6||1653.6|800
1613478540000|2021-02-16 12:29:00|1653.6|1653.4|1654|1653.6|1654|1653.6|1653.6|1653.4|1600
1613478550000|2021-02-16 12:29:10|1653.8|1653.4|1653.8|1653.4|1653.8|1653.4|1653.4|1653|2476
1613478560000|2021-02-16 12:29:20||1653.6||1653.4||1653.6||1653.4|0
1613478570000|2021-02-16 12:29:30|1653.6|1653.2|1653|1652.8|1653.6|1653.2|1653|1652.8|4428
1613478580000|2021-02-16 12:29:40||1652.6||1652.6||1652.8||1652.6|0
1613478590000|2021-02-16 12:29:50|1652.8||1652.8||1652.8||1652.8||150
1613478600000|2021-02-16 12:30:00|1652.6|1652.4|1652.8|1652.6|1653.6|1653.4|1652.4|1652.2|19219
1613478610000|2021-02-16 12:30:10|1653|1652.4|1653|1652.6|1653|1652.8|1653|1652.4|1612
1613478620000|2021-02-16 12:30:20||1652.4||1652.4||1652.4||1652.4|0
1613478630000|2021-02-16 12:30:30|1652.8|1652.6|1653.2|1652.8|1653.2|1652.8|1652.6|1652.4|4226
1613478640000|2021-02-16 12:30:40|1653|1652.4|1653|1652.6|1653|1652.8|1652.8|1652.4|7241
1613478660000|2021-02-16 12:31:00|1653.2|1652.8|1654|1653.6|1654.2|1654|1653.2|1652.8|3795
1613478670000|2021-02-16 12:31:10|1653.8|1653.4|1654.2|1654|1654.2|1654|1653.6|1653.4|3270
1613478680000|2021-02-16 12:31:20|1654|1653.8|1654.6|1654.4|1654.8|1654.4|1653.8|1653.4|2044
1613478690000|2021-02-16 12:31:30|1654.4|1654.2|1654.6|1654.2|1654.6|1654.4|1654.4|1654|1991
1613478700000|2021-02-16 12:31:40|1654.8|1654.4|1655.4|1655|1655.6|1655|1654.8|1654.4|641
1613478710000|2021-02-16 12:31:50|1655.2|1654.8|1655.2|1654.8|1655.2|1655.2|1655.2|1654.8|1563
1613478720000|2021-02-16 12:32:00|1655|1654.6|1654.8|1654.6|1655|1654.6|1654.8|1654.4|3652
1613478730000|2021-02-16 12:32:10|1655|1654.8|1655.2|1654.6|1655.2|1654.8|1655|1654.6|838
1613478740000|2021-02-16 12:32:20|1655|1654.4|1654.6|1654|1655|1654.4|1654.6|1654|889
1613478750000|2021-02-16 12:32:30|1654.4|1653.8|1654.2|1653.8|1654.4|1654|1654|1653.6|2014
1613478760000|2021-02-16 12:32:40|1654.4|1654.2|1654.6|1654.2|1654.6|1654.2|1654.4|1654.2|772
1613478770000|2021-02-16 12:32:50|1654.4|1654|1654.4|1654|1654.4|1654|1654.2|1653.8|0
1613478780000|2021-02-16 12:33:00|1654.2|1653.8|1654|1653.6|1654.2|1654|1654|1653.6|28
1613478790000|2021-02-16 12:33:10|1653.8|1653.4|1653.2|1652.8|1653.8|1653.4|1652.8|1652.6|11467
1613478800000|2021-02-16 12:33:20|1653.4|1653|1653.8|1653.2|1653.8|1653.2|1653.4|1653|1563
1613478810000|2021-02-16 12:33:30|1654|1653.4|1654|1653.8|1654|1653.8|1654|1653.4|284
1613478820000|2021-02-16 12:33:40|1653.8|1653.6|1654.2|1654|1654.4|1654|1653.8|1653.6|1262
1613478830000|2021-02-16 12:33:50|1654.4|1654.2|1654.2|1654|1654.4|1654.2|1654.2|1654|1478
1613478840000|2021-02-16 12:34:00|1654.4|1654.2|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|1132
1613478850000|2021-02-16 12:34:10|1654.4|1654|1654.4|1653.8|1654.4|1654|1654|1653.8|825
1613478860000|2021-02-16 12:34:20|1654.2|1653.6|1654|1653.6|1654.2|1653.6|1654|1653.6|0
1613478870000|2021-02-16 12:34:30|1653.8|1654|1654.2|1653.8|1654.4|1654.2|1653.8|1653.8|1591
1613478880000|2021-02-16 12:34:40|1654.4|1654.2|1654.8|1654.2|1654.8|1654.2|1654.2|1653.8|1724
1613478890000|2021-02-16 12:34:50|1654.6|1654.4|1654.4|1654|1654.6|1654.4|1654|1653.8|5878
1613478900000|2021-02-16 12:35:00|1654.2||1654.4||1654.4||1654.2||0
1613478910000|2021-02-16 12:35:10|1654.2|1653.8|1653.8|1653.2|1654.2|1653.8|1653.6|1653.2|2160
1613478920000|2021-02-16 12:35:20|1654|1653.4|1654.4|1654|1654.4|1654|1653.8|1653.4|16012
1613478930000|2021-02-16 12:35:30|1654.6|1654.2|1654.6|1654.2|1655|1654.6|1654.4|1654.2|2726
1613478940000|2021-02-16 12:35:40|1654.4|1654|1654|1653.8|1654.4|1654|1654|1653.8|3139
1613478950000|2021-02-16 12:35:50|1653.8|1653.6|1654.2|1653.6|1654.2|1653.6|1653.8|1653.6|475
1613478960000|2021-02-16 12:36:00|1654|1653.4|1654|1653.6|1654|1653.8|1653.6|1653.4|1693
1613478970000|2021-02-16 12:36:10|1653.8|1653.4|1653.4|1653|1653.8|1653.4|1653.2|1653|1850
1613478980000|2021-02-16 12:36:20|1653.6|1653.2|1653.6|1653.2|1653.8|1653.4|1653.6|1653.2|1886
1613478990000|2021-02-16 12:36:30|1653.4|1653|1653|1652.6|1653.4|1653|1653|1652.6|1269
1613479000000|2021-02-16 12:36:40|1652.8|1652.4|1652.8|1652.4|1652.8|1652.4|1652.8|1652.4|0
1613479010000|2021-02-16 12:36:50|1652.6|1652.2|1652.6|1652.2|1652.6|1652.4|1652.2|1652|7715
1613479020000|2021-02-16 12:37:00|1652.8|1652.4|1654|1653.6|1654.2|1654|1652.8|1652.4|6427
1613479030000|2021-02-16 12:37:10|1653.8|1653.8|1654.2|1653.8|1654.4|1654|1653.8|1653.8|4479
1613479040000|2021-02-16 12:37:20|1654|1654|1654.2|1654|1654.4|1654.2|1654|1653.8|7775
1613479050000|2021-02-16 12:37:30|1654.4|1654.2|1654.6|1654.4|1654.8|1654.4|1654.4|1654.2|2442
1613479060000|2021-02-16 12:37:40|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|0
1613479070000|2021-02-16 12:37:50|1654.6|1654.4|1654.4|1654.2|1655|1654.6|1654.4|1654.2|7442
1613479080000|2021-02-16 12:38:00|1654.6|1654.4|1654.8|1654.4|1654.8|1654.4|1654.6|1654.4|430
1613479090000|2021-02-16 12:38:10||1654.6||1654.6||1654.6||1654.6|0
1613479100000|2021-02-16 12:38:20||1654.4||1654.4||1654.4||1654.4|850
1613479110000|2021-02-16 12:38:30|1655|1654.6|1655.2|1654.8|1655.2|1655|1655|1654.6|1059
1613479120000|2021-02-16 12:38:40|1655|1655|1655.2|1654.8|1655.2|1655|1654.8|1654.6|12
1613479130000|2021-02-16 12:38:50|1655.4|1655|1655.8|1655.2|1655.8|1655.2|1655.4|1655|256
1613479140000|2021-02-16 12:39:00|1655.6||1655.8||1655.8||1655.6||0
1613479150000|2021-02-16 12:39:10|1656|1655.4|1656.2|1655.8|1656.2|1656|1656|1655.4|6351
1613479160000|2021-02-16 12:39:20|1656|1656|1656.8|1656.2|1656.8|1656.4|1655.8|1655.6|2478
1613479170000|2021-02-16 12:39:30|1656.6|1656.4|1656.6|1656.2|1656.6|1656.4|1656.4|1656.2|824
1613479180000|2021-02-16 12:39:40||1656.4||1656.4||1656.4||1656.4|0
1613479190000|2021-02-16 12:39:50|1656.4|1656.2|1657.4|1657|1657.4|1657.2|1656.4|1656.2|5464
1613479200000|2021-02-16 12:40:00|1657.6|1656.8|1657.4|1657|1657.6|1657|1657.2|1656.8|879
1613479210000|2021-02-16 12:40:10|1657|1656.8|1657.4|1656.8|1657.4|1657|1657|1656.6|1481
1613479220000|2021-02-16 12:40:20||1657||1657||1657||1657|0
1613479230000|2021-02-16 12:40:30|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.2|1657|2422
1613479240000|2021-02-16 12:40:40|1657.2||1657.2||1657.2||1657.2||0
1613479250000|2021-02-16 12:40:50|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.6|1656.4|2893
1613479260000|2021-02-16 12:41:00|1657|1656.4|1657|1656.8|1657.2|1656.8|1657|1656.4|1900
1613479270000|2021-02-16 12:41:10|1657.2|1657|1657.6|1657.4|1657.6|1657.4|1657.2|1657|1397
1613479280000|2021-02-16 12:41:20|1657.4|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|473
1613479290000|2021-02-16 12:41:30|1657.2|1657.2|1657.2|1657|1657.4|1657.2|1657.2|1657|3206
1613479300000|2021-02-16 12:41:40|1657.4|1657.2|1657.8|1657.4|1657.8|1657.6|1657.4|1657.2|1713
1613479310000|2021-02-16 12:41:50|1657.6|1657.2|1656.8|1656.4|1657.6|1657.2|1656.4|1656.2|8999
1613479320000|2021-02-16 12:42:00|1657|1656.6|1657.4|1657|1657.6|1657.4|1656.8|1656.4|8117
1613479330000|2021-02-16 12:42:10|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657|4497
1613479340000|2021-02-16 12:42:20|1657.4|1657|1657.6|1657.2|1657.6|1657.4|1657|1656.8|4745
1613479350000|2021-02-16 12:42:30|1657.4|1657|1656.8|1656.2|1657.4|1657.2|1656.8|1656.2|2341
1613479360000|2021-02-16 12:42:40|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.2|1159
1613479370000|2021-02-16 12:42:50|1656.6|1656.2|1657|1656.6|1657|1656.6|1656.4|1656.2|2721
1613479380000|2021-02-16 12:43:00|1657.2|1656.8|1658|1657.6|1658|1657.6|1657.2|1656.8|9054
1613479390000|2021-02-16 12:43:10|1658.2|1657.8|1657.4|1657.2|1658.2|1657.8|1657.2|1657|9303
1613479400000|2021-02-16 12:43:20|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|1055
1613479410000|2021-02-16 12:43:30|1657.8|1657.6|1658.2|1657.8|1658.2|1657.8|1657.6|1657.4|12608
1613479420000|2021-02-16 12:43:40|1658.4|1658|1658.4|1658.2|1658.8|1658.6|1658.2|1658|26672
1613479430000|2021-02-16 12:43:50|1658.2|1658|1658|1657.4|1658.2|1658|1657|1656.8|26789
1613479440000|2021-02-16 12:44:00|1657.8|1657.6|1658|1657.6|1658|1657.8|1657.8|1657.6|3746
1613479450000|2021-02-16 12:44:10|1658.2|1657.8|1658.2|1657.8|1658.2|1657.8|1658.2|1657.8|272
1613479460000|2021-02-16 12:44:20|1658.4|1658|1658.8|1658.4|1658.8|1658.6|1658.4|1658|13300
1613479470000|2021-02-16 12:44:30||1658.6||1658.6||1658.6||1658.6|2043
1613479480000|2021-02-16 12:44:40|1659||1659||1659||1659||0
1613479490000|2021-02-16 12:44:50|1658.8|1658.8|1658.8|1658.4|1658.8|1658.8|1658.2|1658|7346
1613479520000|2021-02-16 12:45:20|1659|1658.6|1659|1658.6|1659.4|1659|1658.8|1658.6|9513
1613479530000|2021-02-16 12:45:30|1659.2|1658.8|1659|1658.6|1659.2|1659|1658.8|1658.6|4306
1613479540000|2021-02-16 12:45:40|1659.2|1658.8|1659.2|1659|1659.2|1659|1659.2|1658.8|2271
1613479550000|2021-02-16 12:45:50|1659.4|1659.2|1660|1659.6|1660|1659.8|1659|1658.8|6934
1613479560000|2021-02-16 12:46:00|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.2|0
1613479570000|2021-02-16 12:46:10|1659.6|1659.6|1660|1659.8|1660|1659.8|1659.6|1659.4|8748
1613479580000|2021-02-16 12:46:20|1660.2|1660|1661|1660.8|1661|1660.8|1660.2|1660|38026
1613479590000|2021-02-16 12:46:30|1660.8|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.6|343
1613479600000|2021-02-16 12:46:40|1660.8|1660.4|1661.4|1661.2|1661.4|1661.2|1660.6|1660.4|8013
1613479610000|2021-02-16 12:46:50|1661.6|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|5395
1613479620000|2021-02-16 12:47:00|1661.4|1661.2|1661.2|1660.8|1661.6|1661.4|1660.8|1660.6|8377
1613479630000|2021-02-16 12:47:10|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.4|1660.8|1402
1613479640000|2021-02-16 12:47:20|1661.6|1661.4|1661.4|1661|1661.6|1661.4|1661.4|1661|3450
1613479650000|2021-02-16 12:47:30|1661.6||1661.6||1661.6||1661.6||0
1613479660000|2021-02-16 12:47:40||1661.2||1661.4||1661.4||1661.2|1042
1613479670000|2021-02-16 12:47:50||1661.2||1661.2||1661.2||1661.2|851
1613479680000|2021-02-16 12:48:00|1661.4|1661|1661|1660.8|1661.4|1661|1661|1660.8|921
1613479690000|2021-02-16 12:48:10|1660.8|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.6|836
1613479700000|2021-02-16 12:48:20|1660.8|1660.8|1660.6|1660.2|1660.8|1660.8|1660.4|1660.2|2589
1613479710000|2021-02-16 12:48:30|1660.4|1660|1660|1659.6|1660.4|1660.2|1659.8|1659.6|959
1613479720000|2021-02-16 12:48:40|1659.8|1659.4|1659.8|1659.4|1660.2|1660|1659.4|1659|4338
1613479740000|2021-02-16 12:49:00||1659.6||1659.6||1659.6||1659.6|0
1613479750000|2021-02-16 12:49:10|1660|1659.8|1660|1659.6|1660.2|1659.8|1660|1659.6|211
1613479760000|2021-02-16 12:49:20||1659.8||1659.8||1659.8||1659.8|0
1613479770000|2021-02-16 12:49:30|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|213
1613479780000|2021-02-16 12:49:40|1660|1659.8|1660.4|1660|1660.4|1660|1660|1659.8|2107
1613479790000|2021-02-16 12:49:50|1660.6|1660.2|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|1200
1613479800000|2021-02-16 12:50:00|1660.4|1660.4|1659.8|1659.4|1660.4|1660.4|1659.6|1659.4|2174
1613479810000|2021-02-16 12:50:10|1659.2|1659.2|1659|1658.4|1659.2|1659.2|1658.6|1658.4|7624
1613479820000|2021-02-16 12:50:20|1658.8|1658.2|1658.6|1658.4|1659.2|1658.8|1658.4|1658.2|3401
1613479830000|2021-02-16 12:50:30|1658.8|1658.6|1658.8|1658.6|1659|1658.6|1658.6|1658.4|114
1613479840000|2021-02-16 12:50:40|1658.6|1658.4|1658.2|1658|1658.6|1658.4|1658.2|1658|1156
1613479850000|2021-02-16 12:50:50|1658|1657.8|1657.6|1657.2|1658.2|1658|1657.6|1657|2017
1613479860000|2021-02-16 12:51:00|1657.4|1657|1657|1656.6|1657.4|1657|1656.8|1656.6|442
1613479870000|2021-02-16 12:51:10|1656.8||1656.8||1657||1656.8||671
1613479880000|2021-02-16 12:51:20|1657|1656.8|1657.2|1656.6|1657.4|1657.2|1657|1656.6|1042
1613479890000|2021-02-16 12:51:30|1657|1656.8|1657|1656.6|1657.2|1657|1657|1656.6|1624
1613479900000|2021-02-16 12:51:40|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|700
1613479910000|2021-02-16 12:51:50|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.2|1655.8|314
1613479920000|2021-02-16 12:52:00|1656.8|1656.4|1656.8|1656.6|1657.2|1656.8|1656.8|1656.4|1487
1613479930000|2021-02-16 12:52:10|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.4|0
1613479940000|2021-02-16 12:52:20|1656.6|1656.6|1656.8|1656.4|1656.8|1656.6|1656.4|1656.2|12857
1613479950000|2021-02-16 12:52:30|1657|1656.6|1657.2|1656.8|1657.2|1657|1657|1656.6|416
1613479960000|2021-02-16 12:52:40|1657|1657|1657.2|1656.8|1657.2|1657|1657|1656.8|1122
1613479970000|2021-02-16 12:52:50|1657|1656.6|1656.4|1656.2|1657|1656.6|1656.4|1656.2|1775
1613479980000|2021-02-16 12:53:00|1656.2|1656|1656.2|1655.8|1656.2|1656|1656.2|1655.8|4468
1613479990000|2021-02-16 12:53:10|1656|1655.6|1655.6|1655.2|1656|1655.6|1655.6|1655.2|259
1613480000000|2021-02-16 12:53:20|1655.4|1655|1655.2|1655|1655.4|1655.2|1655.2|1655|903
1613480010000|2021-02-16 12:53:30|1655|1654.8|1655|1654.6|1655|1654.8|1655|1654.4|3342
1613480020000|2021-02-16 12:53:40|1655.2|1654.4|1655|1654.8|1655.2|1655|1655|1654.4|2636
1613480030000|2021-02-16 12:53:50|1655.2|1655|1655|1654.8|1655.2|1655|1655|1654.8|854
1613480040000|2021-02-16 12:54:00|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|212
1613480050000|2021-02-16 12:54:10|1655|1654.8|1655|1654.6|1655|1654.8|1654.8|1654.6|2658
1613480060000|2021-02-16 12:54:20|1655.2|1654.8|1655.6|1655.4|1655.8|1655.4|1655.2|1654.8|5429
1613480070000|2021-02-16 12:54:30|1655.8|1655.2|1655.2|1654.8|1655.8|1655.2|1655.2|1654.8|511
1613480080000|2021-02-16 12:54:40||1655||1655||1655||1655|2745
1613480090000|2021-02-16 12:54:50|1655.4|1655.2|1655.6|1655.2|1655.6|1655.4|1655.4|1655.2|759
1613480110000|2021-02-16 12:55:10|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.8|1655.4|752
1613480120000|2021-02-16 12:55:20|1655.8|1655.8|1656|1655.6|1656|1655.8|1655.8|1655.6|283
1613480140000|2021-02-16 12:55:40|1655.8||1656||1656||1655.8||596
1613480150000|2021-02-16 12:55:50|1656.2|1655.8|1656.2|1655.8|1656.2|1655.8|1656.2|1655.6|2262
1613480160000|2021-02-16 12:56:00|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.4|1656|430
1613480170000|2021-02-16 12:56:10|1656.8|1656.6|1656.4|1656|1656.8|1656.6|1656.2|1656|1672
1613480190000|2021-02-16 12:56:30|1656.2|1655.8|1656.2|1656|1656.4|1656|1656|1655.8|1716
1613480200000|2021-02-16 12:56:40|1656|1655.8|1656.2|1656|1656.2|1656|1656|1655.8|250
1613480210000|2021-02-16 12:56:50|1656.4|1656.2|1656.4|1656|1656.4|1656.2|1656.4|1656|359
1613480230000|2021-02-16 12:57:10|1656.2||1656.4||1656.4||1656.2||0
1613480240000|2021-02-16 12:57:20|1656.2||1656.2||1656.2||1656.2||0
1613480270000|2021-02-16 12:57:50|||||||||750
1613480280000|2021-02-16 12:58:00|1656.4|1656.2|1656.6|1656.2|1656.6|1656.2|1656.4|1656.2|3697
1613480290000|2021-02-16 12:58:10|1656.4|1656.4|1656.4|1656.2|1656.4|1656.4|1656.4|1656.2|1671
1613480300000|2021-02-16 12:58:20|1656.6|1656.4|1656.6|1656.2|1656.6|1656.4|1656.6|1656.2|1011
1613480320000|2021-02-16 12:58:40|1656.8|1656.4|1657.8|1657.4|1658|1657.6|1656.8|1656.4|2911
1613480330000|2021-02-16 12:58:50|1657.6|1657.2|1657.6|1657.2|1657.6|1657.2|1657.4|1657.2|3270
1613480340000|2021-02-16 12:59:00|1657.4|1657|1657.2|1657|1657.4|1657|1657.2|1657|1737
1613480350000|2021-02-16 12:59:10|||||||||531
1613480360000|2021-02-16 12:59:20|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|0
1613480380000|2021-02-16 12:59:40|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|1483
1613480390000|2021-02-16 12:59:50|||||||||25
1613480400000|2021-02-16 13:00:00|1657.4|1657.2|1657|1656.6|1657.4|1657.2|1656.6|1656.4|7605
1613480410000|2021-02-16 13:00:10||1656.8||1656.8||1656.8||1656.8|0
1613480420000|2021-02-16 13:00:20|1656.8|1656.6|1656.6|1656.2|1656.8|1656.6|1656.4|1656|1595
1613480430000|2021-02-16 13:00:30|1656.8|1656.4|1657|1656.6|1657|1656.8|1656.8|1656.4|989
1613480440000|2021-02-16 13:00:40|1656.8|1656.8|1656.8|1656.4|1656.8|1656.8|1656.8|1656.4|90
1613480450000|2021-02-16 13:00:50|1657|1656.6|1657.6|1657|1657.6|1657.2|1657|1656.6|894
1613480460000|2021-02-16 13:01:00|1657.4|1657.2|1658|1657.8|1658|1657.8|1657.4|1657.2|1092
1613480470000|2021-02-16 13:01:10|1658.2|1658|1658.2|1657.8|1658.2|1658|1658.2|1657.8|887
1613480490000|2021-02-16 13:01:30|1658|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.4|2436
1613480500000|2021-02-16 13:01:40|1657.8|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.6|365
1613480510000|2021-02-16 13:01:50|1657.8|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.2|441
1613480520000|2021-02-16 13:02:00|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.4|612
1613480530000|2021-02-16 13:02:10|1658|1657.8|1658.4|1658|1658.4|1658|1658|1657.8|1611
1613480540000|2021-02-16 13:02:20|1658.2|1657.8|1657.4|1657|1658.2|1657.8|1657.2|1657|7134
1613480550000|2021-02-16 13:02:30|1657.6|1657.2|1657.4|1657.2|1657.6|1657.2|1657.2|1657|1181
1613480560000|2021-02-16 13:02:40|1657.2|1657|1656.4|1656|1657.2|1657|1656.4|1656|1322
1613480570000|2021-02-16 13:02:50|1656.2|1656.2|1656.4|1656.2|1656.4|1656.2|1656.2|1656.2|0
1613480580000|2021-02-16 13:03:00|1657|1656.4|1655.8|1655.4|1657|1656.8|1655.8|1655.4|16332
1613480590000|2021-02-16 13:03:10|1655.6|1655.6|1655.8|1655.6|1655.8|1655.6|1655.6|1655.2|1500
1613480600000|2021-02-16 13:03:20|1656|1655.4|1656.2|1655.8|1656.2|1655.8|1656|1655.4|759
1613480610000|2021-02-16 13:03:30|1656|1656|1656.2|1655.6|1656.2|1656|1656|1655.6|784
1613480620000|2021-02-16 13:03:40|1656|1655.4|1655.4|1654.8|1656|1655.4|1655|1654.8|2775
1613480630000|2021-02-16 13:03:50|1655.2|1655|1655|1654.8|1655.2|1655|1655|1654.8|159
1613480640000|2021-02-16 13:04:00|1654.8|1654.6|1655|1654.4|1655|1654.6|1654.8|1654.4|654
1613480650000|2021-02-16 13:04:10|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.8|1654.4|0
1613480660000|2021-02-16 13:04:20|1654.6|1654.2|1654.2|1654|1654.6|1654.2|1654.2|1654|2138
1613480670000|2021-02-16 13:04:30|1654.4|1654.2|1654.4|1654|1654.6|1654.2|1654.4|1654|571
1613480680000|2021-02-16 13:04:40|1654.2|1653.8|1654|1653.6|1654.4|1654|1654|1653.6|4000
1613480690000|2021-02-16 13:04:50|1653.8|1653.8|1653.6|1653.4|1654|1653.8|1653.4|1653.2|3858
1613480700000|2021-02-16 13:05:00|1653.4|1653.2|1653.2|1652.8|1653.4|1653.2|1653|1652.8|349
1613480710000|2021-02-16 13:05:10|1653.4|1653|1653.6|1653.2|1653.6|1653.4|1653.2|1653|1871
1613480720000|2021-02-16 13:05:20|1653.8|1653.4|1653.8|1653.4|1654|1653.8|1653.6|1653.4|3207
1613480730000|2021-02-16 13:05:30|1654|1653.8|1654.4|1654.2|1654.4|1654.2|1654|1653.6|3017
1613480740000|2021-02-16 13:05:40|1654.6|1654|1654.4|1654|1654.6|1654.2|1654.2|1653.8|1692
1613480750000|2021-02-16 13:05:50|1654.6|1654.2|1654.4|1653.8|1654.6|1654.4|1654.4|1653.8|215
1613480760000|2021-02-16 13:06:00|1654.2|1653.6|1654.4|1654|1654.4|1654|1654|1653.6|626
1613480770000|2021-02-16 13:06:10|1654.6||1654.6||1654.8||1654.6||0
1613480780000|2021-02-16 13:06:20|1654.8|1654.2|1655.2|1654.8|1655.2|1654.8|1654.6|1654.2|3932
1613480790000|2021-02-16 13:06:30|1655.4|1655|1655.6|1655.2|1655.8|1655.2|1655.2|1655|1378
1613480800000|2021-02-16 13:06:40|1655.4|1655|1655.4|1655|1655.4|1655|1655.4|1655|559
1613480810000|2021-02-16 13:06:50|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.4|1655|1018
1613480820000|2021-02-16 13:07:00|1655.4|1655.4|1655.4|1655.2|1655.6|1655.4|1655.4|1655.2|900
1613480830000|2021-02-16 13:07:10|1655.2|1655|1655.8|1655.6|1655.8|1655.6|1655.2|1654.8|2124
1613480840000|2021-02-16 13:07:20|1655.6|1655.4|1655.8|1655.6|1655.8|1655.6|1655.6|1655.4|403
1613480850000|2021-02-16 13:07:30|1655.6|1655.4|1655.6|1655.2|1655.6|1655.4|1655.6|1655.2|312
1613480860000|2021-02-16 13:07:40|1655.4|1655|1655|1654.6|1655.4|1655.2|1654.8|1654.4|6362
1613480870000|2021-02-16 13:07:50|1654.8|1654.4|1655|1654.8|1655|1654.8|1654.8|1654.4|1972
1613480880000|2021-02-16 13:08:00|1655.2|1654.6|1655.2|1655|1655.2|1655|1655.2|1654.6|3113
1613480890000|2021-02-16 13:08:10||1654.8||1654.6||1654.8||1654.6|195
1613480900000|2021-02-16 13:08:20|1655.4|1654.8|1655.4|1654.8|1655.4|1655|1655.4|1654.8|254
1613480910000|2021-02-16 13:08:30|1655.2||1655||1655.2||1655||200
1613480920000|2021-02-16 13:08:40|1654.8|1654.6|1655|1654.6|1655|1654.6|1654.6|1654.4|1982
1613480930000|2021-02-16 13:08:50|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|925
1613480940000|2021-02-16 13:09:00|1654.6|1654.2|1654.4|1654|1654.6|1654.2|1654.4|1654|6097
1613480950000|2021-02-16 13:09:10|1654.2|1654.2|1654.4|1654|1654.4|1654.2|1654.2|1654|96
1613480960000|2021-02-16 13:09:20|1654.2|1653.8|1654|1653.6|1654.2|1653.8|1653.8|1653.6|1288
1613480970000|2021-02-16 13:09:30|1653.8|1653.8|1653.6|1653.2|1653.8|1653.8|1652.8|1652|73363
1613480980000|2021-02-16 13:09:40|1653.4|1653.4|1653.6|1653.2|1653.6|1653.4|1653.4|1653|2205
1613480990000|2021-02-16 13:09:50|1653.4|1653|1653.4|1653|1653.6|1653.4|1653.2|1653|1166
1613481000000|2021-02-16 13:10:00|1653.2|1653.2|1653.6|1653.2|1653.6|1653.2|1653.2|1653|592
1613481010000|2021-02-16 13:10:10|1653.4|1653.4|1653|1652.8|1653.4|1653.4|1653|1652.6|1938
1613481020000|2021-02-16 13:10:20|1653.2|1652.6|1653.6|1653.4|1653.6|1653.4|1653.2|1652.6|3609
1613481030000|2021-02-16 13:10:30|1653.8|1653.6|1653.6|1653.4|1654|1653.6|1653.6|1653.4|1254
1613481040000|2021-02-16 13:10:40|1653.8|1653.6|1654.4|1654.2|1654.4|1654.2|1653.8|1653.4|3745
1613481050000|2021-02-16 13:10:50|1654.2|1654|1654.2|1653.8|1654.2|1654|1654|1653.8|1071
1613481060000|2021-02-16 13:11:00|1654|1653.6|1653.8|1653.4|1654|1653.6|1653.8|1653.4|700
1613481070000|2021-02-16 13:11:10|1654|1653.6|1654|1653.8|1654|1653.8|1654|1653.6|212
1613481080000|2021-02-16 13:11:20|1654.2|1654|1654.8|1654.2|1654.8|1654.6|1654.2|1654|3955
1613481090000|2021-02-16 13:11:30|1654.6|1654.4|1654.4|1654|1654.6|1654.4|1654.4|1654|1
1613481100000|2021-02-16 13:11:40|||||||||8
1613481110000|2021-02-16 13:11:50|1654.2||1654.2||1654.2||1654.2||350
1613481120000|2021-02-16 13:12:00|||||||||950
1613481130000|2021-02-16 13:12:10|1654.4|1654.2|1653.8|1653.4|1654.4|1654.2|1653.6|1653.4|2859
1613481140000|2021-02-16 13:12:20|1653.6|1653.6|1653.8|1653.4|1653.8|1653.6|1653.6|1653.4|2589
1613481150000|2021-02-16 13:12:30||1653.6||1653.6||1653.6||1653.6|1000
1613481170000|2021-02-16 13:12:50|1654|1653.4|1655|1654.6|1655|1654.8|1654|1653.4|5690
1613481180000|2021-02-16 13:13:00|1655.2|1654.8|1655.8|1655.2|1656|1655.2|1655.2|1654.8|1669
1613481190000|2021-02-16 13:13:10|1656|1655.4|1656|1655.8|1656|1655.8|1655.8|1655.4|3108
1613481200000|2021-02-16 13:13:20|1655.8|1655.6|1655.6|1655.2|1655.8|1655.6|1655.4|1655.2|2193
1613481210000|2021-02-16 13:13:30|1655.8|1655.4|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|306
1613481220000|2021-02-16 13:13:40|1655.6||1655.6||1655.6||1655.6||0
1613481230000|2021-02-16 13:13:50|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|931
1613481240000|2021-02-16 13:14:00|||||||||444
1613481250000|2021-02-16 13:14:10|1655.6|1655.4|1655.4|1655.2|1655.8|1655.4|1655.4|1655.2|2008
1613481260000|2021-02-16 13:14:20|1655.2|1655|1655.4|1655|1655.4|1655.2|1655.2|1655|4504
1613481270000|2021-02-16 13:14:30|1655.6|1655.2|1655.4|1655.2|1655.6|1655.4|1655.4|1655.2|1549
1613481290000|2021-02-16 13:14:50|1655.6|1655.4|1655.6|1655.2|1655.6|1655.4|1655.4|1655.2|880
1613481300000|2021-02-16 13:15:00|1655.4|1655.4|1655|1654.6|1655.4|1655.4|1655|1654.6|2199
1613481310000|2021-02-16 13:15:10|1654.8|1654.8|1655.2|1655|1655.4|1655.2|1654.8|1654.8|1971
1613481320000|2021-02-16 13:15:20|1655.4|1655.2|1655.8|1655.6|1655.8|1655.6|1655.4|1655.2|2577
1613481330000|2021-02-16 13:15:30|1656||1656||1656||1656||19
1613481340000|2021-02-16 13:15:40|1656.2|1655.8|1656.2|1655.8|1656.4|1656.2|1656.2|1655.8|1997
1613481350000|2021-02-16 13:15:50|1656||1656||1656.2||1656||714
1613481360000|2021-02-16 13:16:00|1656.2||1656.2||1656.2||1656.2||1000
1613481370000|2021-02-16 13:16:10|1656||1656.2||1656.2||1656||0
1613481380000|2021-02-16 13:16:20|1656|1656|1656|1655.8|1656|1656|1656|1655.8|712
1613481390000|2021-02-16 13:16:30|||||||||1000
1613481400000|2021-02-16 13:16:40|1655.8|1655.6|1655.6|1655.4|1655.8|1655.6|1655.4|1655.2|2694
1613481410000|2021-02-16 13:16:50|1655.8|1655.6|1655.8|1655.4|1656|1655.6|1655.6|1655.4|624
1613481420000|2021-02-16 13:17:00|1655.6|1655.2|1655.2|1655|1655.6|1655.2|1655.2|1655|1002
1613481430000|2021-02-16 13:17:10|1655.4|1655.2|1655.4|1655|1655.4|1655.2|1655.4|1655|212
1613481440000|2021-02-16 13:17:20|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.6|1655.2|627
1613481450000|2021-02-16 13:17:30|1656|1655.8|1656.2|1655.8|1656.4|1656|1655.8|1655.6|7484
1613481460000|2021-02-16 13:17:40|1656|1655.6|1655.8|1655.4|1656|1655.6|1655.8|1655.4|2614
1613481480000|2021-02-16 13:18:00|1655.6|1655.2|1655.8|1655.4|1655.8|1655.6|1655.4|1655|3559
1613481490000|2021-02-16 13:18:10|1656|1655.6|1656|1655.6|1656|1655.8|1655.8|1655.6|1128
1613481500000|2021-02-16 13:18:20|1656.2|1655.8|1656.2|1656|1656.2|1656|1656|1655.6|1484
1613481510000|2021-02-16 13:18:30|1656|1655.8|1655.6|1655.4|1656|1655.8|1655.6|1655.4|100
1613481520000|2021-02-16 13:18:40|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.4|1326
1613481530000|2021-02-16 13:18:50|1655.6|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.4|954
1613481540000|2021-02-16 13:19:00|1655.6|1655.2|1655.4|1655.2|1655.6|1655.2|1655.4|1655|1242
1613481550000|2021-02-16 13:19:10|1655.2|1655|1655.2|1655|1655.2|1655.2|1655.2|1655|699
1613481560000|2021-02-16 13:19:20|1655|1654.8|1655|1654.8|1655|1654.8|1654.8|1654.6|4245
1613481570000|2021-02-16 13:19:30|1654.8|1654.6|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|250
1613481580000|2021-02-16 13:19:40|1654.8|1654.2|1654.4|1654.2|1654.8|1654.2|1654.2|1654|2073
1613481590000|2021-02-16 13:19:50|1654.2|1654|1654.2|1654|1654.2|1654.2|1654.2|1654|2301
1613481600000|2021-02-16 13:20:00|1654|1653.8|1654.6|1654.2|1654.8|1654.6|1654|1653.6|7292
1613481610000|2021-02-16 13:20:10||1654.4||1654.4||1654.4||1654.4|0
1613481620000|2021-02-16 13:20:20|1654.8|1654.6|1655.8|1655.4|1655.8|1655.4|1654.8|1654.6|6024
1613481630000|2021-02-16 13:20:30|1656|1655.6|1655.8|1655.6|1656|1655.8|1655.6|1655.6|675
1613481640000|2021-02-16 13:20:40|1655.6|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.4|2000
1613481660000|2021-02-16 13:21:00||1655.6||1655.6||1655.6||1655.6|0
1613481670000|2021-02-16 13:21:10|1656|1655.8|1656|1655.6|1656|1655.8|1655.8|1655.6|1588
1613481680000|2021-02-16 13:21:20|1655.8|1655.8|1655.6|1655.4|1655.8|1655.8|1655.6|1655.4|471
1613481690000|2021-02-16 13:21:30|1655.8|1655.6|1656.8|1656.4|1656.8|1656.6|1655.6|1655.6|4847
1613481700000|2021-02-16 13:21:40|1657|1656.6|1657.2|1656.8|1657.2|1656.8|1657|1656.6|420
1613481710000|2021-02-16 13:21:50|1657|1656.6|1656.8|1656.4|1657|1656.6|1656.8|1656.4|1060
1613481720000|2021-02-16 13:22:00|1657|1656.6|1656.8|1656.4|1657.2|1657|1656.8|1656.4|3039
1613481730000|2021-02-16 13:22:10|1657|1656.6|1657.4|1656.8|1657.4|1657|1657|1656.6|4747
1613481740000|2021-02-16 13:22:20||1657||1657||1657||1657|0
1613481750000|2021-02-16 13:22:30|1657.2|1656.8|1656.8|1656.6|1657.2|1656.8|1656.8|1656.6|605
1613481760000|2021-02-16 13:22:40|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|612
1613481770000|2021-02-16 13:22:50||1656.8||1656.8||1656.8||1656.8|150
1613481780000|2021-02-16 13:23:00|1657.2|1657|1657.2|1656.8|1657.4|1657|1657.2|1656.6|784
1613481790000|2021-02-16 13:23:10|1657|1656.6|1656.2|1655.8|1657|1656.6|1656.2|1655.8|17871
1613481800000|2021-02-16 13:23:20|1656.4|1656|1656.6|1656.2|1657.2|1656.8|1656.4|1656|7065
1613481810000|2021-02-16 13:23:30|1656.4|1656.4|1656.4|1656|1656.8|1656.4|1656.2|1656|1991
1613481820000|2021-02-16 13:23:40|1656.6|1656.4|1657.2|1656.8|1657.2|1657|1656.6|1656.4|3426
1613481840000|2021-02-16 13:24:00|1657|1656.6|1656.6|1656.2|1657|1656.6|1656.6|1656.2|1932
1613481870000|2021-02-16 13:24:30|1656.4|1656|1656.6|1656.2|1657|1656.8|1656.2|1656|4852
1613481880000|2021-02-16 13:24:40|1656.8|1656.4|1656.4|1656|1656.8|1656.4|1656.4|1656|2
1613481890000|2021-02-16 13:24:50|1656.2|1656.2|1656.4|1656|1656.4|1656.2|1656.2|1656|93
1613481900000|2021-02-16 13:25:00|1656.2|1656.2|1656|1655.6|1656.2|1656.2|1656|1655.6|4468
1613481910000|2021-02-16 13:25:10|1656.2|1655.8|1656.2|1655.6|1656.2|1655.8|1656|1655.6|624
1613481920000|2021-02-16 13:25:20|1656|1655.8|1656.2|1655.8|1656.2|1655.8|1656|1655.8|2
1613481930000|2021-02-16 13:25:30|1656||1656||1656||1656||0
1613481940000|2021-02-16 13:25:40||1655.6||1655.8||1655.8||1655.6|200
1613481950000|2021-02-16 13:25:50|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|197
1613481960000|2021-02-16 13:26:00|1656|1655.8|1656|1655.8|1656|1655.8|1656|1655.6|427
1613481970000|2021-02-16 13:26:10|1656.2|1656|1655.6|1655.2|1656.2|1656|1655.6|1655.2|3458
1613481980000|2021-02-16 13:26:20||1655.4||1655.2||1655.4||1655.2|4940
1613481990000|2021-02-16 13:26:30|1655.8|1655.4|1656|1655.6|1656|1655.8|1655.8|1655.4|4815
1613482000000|2021-02-16 13:26:40|1655.8||1655.8||1655.8||1655.8||267
1613482010000|2021-02-16 13:26:50|1655.6|1655.4|1655.6|1655.2|1655.6|1655.4|1655.6|1655.2|600
1613482020000|2021-02-16 13:27:00|1655.8|1655.6|1656|1655.6|1656|1655.8|1655.8|1655.6|6294
1613482030000|2021-02-16 13:27:10|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|725
1613482040000|2021-02-16 13:27:20|1656|1655.6|1656.4|1656|1656.4|1656.2|1656|1655.6|2414
1613482050000|2021-02-16 13:27:30|1656.6||1656.4||1656.6||1656.4||0
1613482060000|2021-02-16 13:27:40|1656.2|1655.8|1656.6|1656.2|1656.6|1656.2|1656.2|1655.8|1790
1613482070000|2021-02-16 13:27:50|1656.8|1656.4|1656.8|1656.4|1656.8|1656.6|1656.8|1656.4|574
1613482080000|2021-02-16 13:28:00|1656.4|1656.2|1656.6|1656.2|1656.6|1656.4|1656.4|1656.2|2500
1613482090000|2021-02-16 13:28:10|1656.8|1656.4|1656.8|1656.4|1656.8|1656.4|1656.8|1656.4|400
1613482100000|2021-02-16 13:28:20||1656.6||1656.4||1656.6||1656.4|92
1613482110000|2021-02-16 13:28:30|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.2|1656|7207
1613482120000|2021-02-16 13:28:40|1656.8|1656.6|1657|1656.6|1657|1656.8|1656.8|1656.6|2043
1613482130000|2021-02-16 13:28:50|1656.8|1656.4|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|276
1613482150000|2021-02-16 13:29:10|1657|1656.6|1657|1656.6|1657|1656.6|1657|1656.6|0
1613482160000|2021-02-16 13:29:20|1656.8|1656.4|1656.6|1656|1656.8|1656.6|1656.6|1656|1000
1613482170000|2021-02-16 13:29:30|1656.4|1655.8|1656.4|1656|1656.6|1656.2|1656.2|1655.8|1976
1613482180000|2021-02-16 13:29:40|||||||||319
1613482190000|2021-02-16 13:29:50|1656.2|1655.8|1656.6|1656.4|1656.8|1656.6|1656|1655.6|3191
1613482200000|2021-02-16 13:30:00|1656.8|1656.2|1656.8|1656.4|1656.8|1656.6|1656.8|1656|740
1613482210000|2021-02-16 13:30:10||1656.6||1656.6||1656.6||1656.6|1
1613482220000|2021-02-16 13:30:20|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|618
1613482230000|2021-02-16 13:30:30|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.6|1656.2|2739
1613482250000|2021-02-16 13:30:50|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|260
1613482260000|2021-02-16 13:31:00|1657.2|1656.8|1657.4|1656.8|1657.4|1657|1657.2|1656.6|767
1613482270000|2021-02-16 13:31:10|1657.2|1657|1657|1656.4|1657.2|1657|1657|1656.4|0
1613482280000|2021-02-16 13:31:20|1656.8|1656.2|1656.2|1655.8|1656.8|1656.2|1656.2|1655.6|3267
1613482290000|2021-02-16 13:31:30||1656||1656||1656||1656|1014
1613482300000|2021-02-16 13:31:40|1656.4|1655.8|1656.6|1656.4|1656.6|1656.4|1656.4|1655.8|2109
1613482310000|2021-02-16 13:31:50|1656.8|1656.6|1656.6|1656.2|1656.8|1656.6|1656.6|1656.2|2322
1613482320000|2021-02-16 13:32:00|1656.8|1656.4|1656.8|1656.4|1656.8|1656.6|1656.4|1656|1527
1613482330000|2021-02-16 13:32:10|1656.6|1656.2|1657|1656.8|1657|1656.8|1656.4|1656.2|2399
1613482340000|2021-02-16 13:32:20|1657.2|1657|1657.4|1657|1657.4|1657|1657.2|1657|1789
1613482350000|2021-02-16 13:32:30|1657.2|1656.8|1657.4|1656.8|1657.4|1656.8|1657|1656.8|1364
1613482360000|2021-02-16 13:32:40|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|0
1613482370000|2021-02-16 13:32:50|1657|1656.8|1657|1656.8|1657.2|1657|1657|1656.8|212
1613482380000|2021-02-16 13:33:00|1656.8|1656.6|1656.6|1656.4|1657|1656.6|1656.6|1656.4|685
1613482390000|2021-02-16 13:33:10|1656.4|1656.2|1657|1656.6|1657|1656.6|1656.4|1656|2323
1613482400000|2021-02-16 13:33:20|1656.8|1656.4|1656.8|1656.2|1656.8|1656.4|1656.6|1656.2|157
1613482410000|2021-02-16 13:33:30|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.2|0
1613482420000|2021-02-16 13:33:40|1656.6|1656.2|1657|1656.4|1657|1656.4|1656.4|1656.2|567
1613482430000|2021-02-16 13:33:50|1656.8||1656.6||1656.8||1656.6||0
1613482440000|2021-02-16 13:34:00|1656.4|1656.2|1656.4|1655.8|1656.8|1656.4|1656.4|1655.8|3149
1613482450000|2021-02-16 13:34:10|1656.2|1656|1656|1655.6|1656.2|1656|1655.8|1655.4|2500
1613482460000|2021-02-16 13:34:20|1655.8|1655.4|1656.4|1656|1656.4|1656.2|1655.8|1655.4|5125
1613482470000|2021-02-16 13:34:30|1656.2|1655.8|1655.8|1655.4|1656.2|1655.8|1655.4|1655.2|2225
1613482480000|2021-02-16 13:34:40|1655.6|1655.2|1654.8|1654.6|1655.6|1655.2|1654.8|1654.6|1650
1613482490000|2021-02-16 13:34:50|1654.6|1654.4|1655|1654.6|1655|1654.8|1654.4|1654.2|1659
1613482500000|2021-02-16 13:35:00|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|1654.8|1654.4|840
1613482510000|2021-02-16 13:35:10|1654.6|1654.6|1654.8|1654.6|1655|1654.6|1654.6|1654.6|358
1613482520000|2021-02-16 13:35:20|1654.6|1654.4|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|4080
1613482530000|2021-02-16 13:35:30|||||||||50
1613482540000|2021-02-16 13:35:40|1654.2|1654|1654.4|1654|1654.4|1654|1654.2|1654|3390
1613482550000|2021-02-16 13:35:50|1654.6|1654.2|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|2204
1613482560000|2021-02-16 13:36:00|1654.8|1654.6|1654.2|1654|1655|1654.8|1654|1653.6|9814
1613482570000|2021-02-16 13:36:10|1654.4|1654.2|1654.4|1654|1654.4|1654.2|1654.4|1654|1457
1613482580000|2021-02-16 13:36:20|1654.6|1654.4|1654.4|1654|1654.6|1654.4|1654.2|1654|741
1613482600000|2021-02-16 13:36:40|1654.2|1654.2|1654.2|1654|1654.2|1654.2|1654.2|1654|133
1613482610000|2021-02-16 13:36:50|1654|1653.8|1654|1653.8|1654|1653.8|1653.8|1653.6|1474
1613482620000|2021-02-16 13:37:00|1653.8|1653.6|1653.8|1653.4|1653.8|1653.6|1653.8|1653.4|499
1613482630000|2021-02-16 13:37:10|1653.6|1653.2|1653.6|1653.4|1653.6|1653.4|1653.4|1653.2|6808
1613482640000|2021-02-16 13:37:20|1653.8|1653.6|1653.8|1653.6|1653.8|1653.6|1653.6|1653.6|939
1613482650000|2021-02-16 13:37:30|||||||||506
1613482660000|2021-02-16 13:37:40|1654.6|1653.8|1654.8|1654.6|1654.8|1654.6|1654.4|1653.8|24871
1613482670000|2021-02-16 13:37:50|1654.6|1654.4|1655|1654.8|1655|1654.8|1654.6|1654.2|3167
1613482680000|2021-02-16 13:38:00|1655.2|1655|1655|1654.6|1655.2|1655|1654.8|1654.6|2604
1613482690000|2021-02-16 13:38:10|1654.8|1654.4|1654.2|1653.8|1654.8|1654.6|1654|1653.8|5106
1613482700000|2021-02-16 13:38:20|1654|1653.6|1654.2|1653.8|1654.2|1654|1653.8|1653.6|1488
1613482710000|2021-02-16 13:38:30|1654|1653.6|1654.6|1654.2|1654.6|1654.4|1653.8|1653.6|1797
1613482720000|2021-02-16 13:38:40|1654.8|1654.4|1655|1654.8|1655.4|1655.2|1654.8|1654.4|2052
1613482730000|2021-02-16 13:38:50|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|852
1613482740000|2021-02-16 13:39:00|1654.6|1654.4|1654.4|1654|1654.6|1654.4|1654.2|1654|500
1613482750000|2021-02-16 13:39:10|1654.2|1653.8|1653.8|1653.6|1654.2|1653.8|1653.4|1653.2|5852
1613482760000|2021-02-16 13:39:20|1654|1653.4|1653.8|1653.6|1654|1653.8|1653.8|1653.4|2630
1613482770000|2021-02-16 13:39:30|||||||||874
1613482780000|2021-02-16 13:39:40|1653.6|1653.4|1653.2|1653|1653.8|1653.4|1653.2|1653|7208
1613482790000|2021-02-16 13:39:50|1653|1652.8|1653.2|1652.8|1653.4|1653|1653|1652.8|8881
1613482800000|2021-02-16 13:40:00|1653|1652.6|1652.8|1652.2|1653|1652.6|1652.6|1652.2|4524
1613482810000|2021-02-16 13:40:10|1652.6|1652.4|1652.2|1652|1653|1652.8|1652.2|1652|7483
1613482820000|2021-02-16 13:40:20|1652.4||1652.2||1652.4||1652.2||433
1613482830000|2021-02-16 13:40:30|1652|1651.8|1652.2|1651.8|1652.2|1651.8|1652|1651.8|8862
1613482840000|2021-02-16 13:40:40|1652|1652|1652|1651.8|1652.2|1652|1652|1651.8|1645
1613482850000|2021-02-16 13:40:50|1651.8|1651.6|1652.2|1652|1652.2|1652|1651.6|1651.4|3816
1613482860000|2021-02-16 13:41:00||1651.8||1651.6||1651.8||1651.6|200
1613482870000|2021-02-16 13:41:10|1652.4|1651.8|1653.6|1653.2|1653.6|1653.4|1652.4|1651.8|11318
1613482880000|2021-02-16 13:41:20|1653.4|1653.4|1653.8|1653.4|1653.8|1653.4|1653.4|1653.2|523
1613482890000|2021-02-16 13:41:30|1653.6|1653.2|1653|1652.4|1653.6|1653.2|1652.8|1652.4|2957
1613482900000|2021-02-16 13:41:40|1652.8|1652.6|1652.8|1652.6|1653.2|1653|1652.6|1652.4|10476
1613482910000|2021-02-16 13:41:50|1652.6|1652.4|1653|1652.6|1653|1652.8|1652.6|1652.4|0
1613482920000|2021-02-16 13:42:00||1652.8||1652.8||1652.8||1652.6|1493
1613482930000|2021-02-16 13:42:10|1653.2|1653|1653.4|1653|1653.8|1653.4|1653.2|1652.8|8462
1613482940000|2021-02-16 13:42:20|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|150
1613482950000|2021-02-16 13:42:30|1653.4|1653|1654|1653.8|1654|1653.8|1653.2|1653|2618
1613482960000|2021-02-16 13:42:40|1654.2||1654.2||1654.2||1654.2||0
1613482970000|2021-02-16 13:42:50|1654.4|1654.2|1654.2|1653.8|1654.4|1654.2|1654|1653.8|8922
1613482980000|2021-02-16 13:43:00|1654.4|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|1576
1613482990000|2021-02-16 13:43:10|1654.4|1654|1654.2|1653.8|1654.4|1654|1654|1653.8|2004
1613483000000|2021-02-16 13:43:20|1654.4|1654|1654.6|1654.2|1654.6|1654.4|1654.4|1654|1550
1613483010000|2021-02-16 13:43:30|1654.4|1654|1654.4|1653.8|1654.4|1654|1654.4|1653.8|1739
1613483020000|2021-02-16 13:43:40|1654.2|1653.6|1653.8|1653.4|1654.2|1653.8|1653.6|1653.4|4869
1613483030000|2021-02-16 13:43:50|1653.6|1653.2|1654|1653.6|1654|1653.8|1653.6|1653.2|3722
1613483040000|2021-02-16 13:44:00|1653.8|1653.4|1653.8|1653.4|1653.8|1653.4|1653.8|1653.4|0
1613483050000|2021-02-16 13:44:10|1653.6|1653.6|1653.8|1653.4|1653.8|1653.6|1653.6|1653.4|645
1613483060000|2021-02-16 13:44:20|1653.6|1653.2|1653.6|1653.2|1653.8|1653.4|1653.6|1653.2|2173
1613483070000|2021-02-16 13:44:30|1653.4|1653.4|1653.6|1653.4|1653.6|1653.4|1653.4|1653.2|856
1613483080000|2021-02-16 13:44:40|1653.4|1653.2|1653.8|1653.6|1654|1653.8|1653.4|1653.2|15456
1613483090000|2021-02-16 13:44:50|1653.6|1653.4|1653.8|1653.4|1653.8|1653.6|1653.6|1653.4|1817
1613483100000|2021-02-16 13:45:00|1654|1653.6|1653.2|1652.8|1654.4|1654|1653|1652.8|14541
1613483110000|2021-02-16 13:45:10|1653|1652.6|1652.2|1652|1653|1652.8|1652.2|1652|1884
1613483120000|2021-02-16 13:45:20|1652|1651.8|1652.6|1652.2|1652.6|1652.4|1652|1651.8|6256
1613483130000|2021-02-16 13:45:30|1652.8|1652.4|1652.6|1652.2|1652.8|1652.6|1652.4|1652.2|1414
1613483140000|2021-02-16 13:45:40|1652.4|1652.4|1652.8|1652.4|1652.8|1652.6|1652.4|1652.4|2066
1613483150000|2021-02-16 13:45:50|1653|1652.6|1653.2|1652.8|1653.2|1652.8|1653|1652.6|1027
1613483160000|2021-02-16 13:46:00|1653|1652.6|1653.2|1652.6|1653.2|1652.8|1653|1652.6|1649
1613483170000|2021-02-16 13:46:10|1653.4|1652.8|1653.2|1652.8|1653.4|1653.2|1653.2|1652.8|157
1613483180000|2021-02-16 13:46:20|1653|1652.6|1652.4|1652|1653|1652.6|1652.2|1652|1900
1613483190000|2021-02-16 13:46:30|1652.6|1652.2|1652.8|1652.4|1652.8|1652.4|1652.6|1652.2|4969
1613483200000|2021-02-16 13:46:40|1653|1652.6|1653.2|1652.8|1653.4|1653|1653|1652.6|1415
1613483210000|2021-02-16 13:46:50|1653.4|1653.2|1652.6|1652.4|1653.4|1653.2|1652.6|1652.4|1641
1613483220000|2021-02-16 13:47:00|1652.8|1652.6|1653.4|1653|1653.4|1653|1652.8|1652.4|2984
1613483230000|2021-02-16 13:47:10|1653.6|1653.2|1653.6|1653.2|1654|1653.8|1653.6|1653.2|3826
1613483240000|2021-02-16 13:47:20|1653.8|1653.4|1653.8|1653.4|1653.8|1653.6|1653.4|1653|8884
1613483250000|2021-02-16 13:47:30|1653.6|1652.8|1653.4|1653|1653.6|1653.2|1653|1652.8|10600
1613483260000|2021-02-16 13:47:40|1653.2|1652.8|1653|1652.6|1653.2|1653|1653|1652.6|2051
1613483270000|2021-02-16 13:47:50|1652.8|1652.4|1653|1652.6|1653|1652.8|1652.4|1652|13612
1613483280000|2021-02-16 13:48:00|1652.8|1652.4|1652.8|1652.4|1653|1652.8|1652.8|1652.4|1542
1613483290000|2021-02-16 13:48:10||1652.2||1652.4||1652.4||1652.2|0
1613483300000|2021-02-16 13:48:20|1653|1652.6|1653.2|1652.8|1653.2|1652.8|1653|1652.6|2670
1613483310000|2021-02-16 13:48:30|1653|1652.6|1652.8|1652.6|1653|1652.6|1652.8|1652.4|919
1613483320000|2021-02-16 13:48:40|1652.6|1652.4|1653|1652.6|1653|1652.6|1652.4|1652.2|2873
1613483330000|2021-02-16 13:48:50|1653.2|1652.6|1653.2|1652.6|1653.2|1652.6|1653|1652.4|0
1613483340000|2021-02-16 13:49:00|1653|1652.4|1652.2|1651.6|1653|1652.6|1652.2|1651.6|806
1613483350000|2021-02-16 13:49:10|1652.4|1651.4|1652.2|1651.6|1652.4|1651.6|1652.2|1651.4|400
1613483360000|2021-02-16 13:49:20|1652|1651.4|1651.8|1651.4|1652|1651.6|1651.8|1651.4|333
1613483370000|2021-02-16 13:49:30|1651.4|1650.8|1651.4|1650.8|1651.6|1651|1651.2|1650.6|474
1613483380000|2021-02-16 13:49:40|1651.6|1651|1652.2|1651.8|1652.2|1651.8|1651.6|1651|217
1613483390000|2021-02-16 13:49:50|1652|1651.6|1652|1651.4|1652.2|1651.6|1651.8|1651.4|85
1613483400000|2021-02-16 13:50:00|1652.2|1651.6|1651.4|1650.8|1652.2|1651.6|1651.4|1650.8|728
1613483410000|2021-02-16 13:50:10|1651|1651|1651|1650.6|1651|1651|1651|1650.6|191
1613483420000|2021-02-16 13:50:20|1651.2|1650.8|1651.2|1650.6|1651.2|1650.8|1651|1650.4|0
1613483430000|2021-02-16 13:50:30|1650.8|1650.4|1650.8|1650.2|1651|1650.6|1650.8|1650.2|329
1613483440000|2021-02-16 13:50:40|1650.6|1650|1650.2|1649.6|1650.6|1650.2|1650|1649.6|2102
1613483450000|2021-02-16 13:50:50|1650.4|1649.8|1650.4|1649.8|1650.4|1649.8|1650.2|1649.4|378
1613483460000|2021-02-16 13:51:00|1650.2|1650|1651|1650.4|1651|1650.4|1650.2|1650|413
1613483470000|2021-02-16 13:51:10|1651.4|1650.8|1651.4|1650.8|1652|1651.4|1651.4|1650.8|800
1613483480000|2021-02-16 13:51:20|1651.2|1651|1651.2|1650.6|1651.6|1651|1651.2|1650.6|274
1613483490000|2021-02-16 13:51:30|1651.4|1650.8|1651.2|1650.8|1651.6|1651|1651.2|1650.6|0
1613483500000|2021-02-16 13:51:40|1651|1650.6|1651|1650.6|1651.2|1650.8|1651|1650.6|46
1613483510000|2021-02-16 13:51:50|1650.8|1650.4|1650.8|1650.4|1651.2|1650.8|1650.8|1650.4|350
1613483520000|2021-02-16 13:52:00|1651|1650.6|1651.2|1650.8|1651.2|1650.8|1650.8|1650.4|70
1613483530000|2021-02-16 13:52:10|1651|1650.4|1650.8|1650.4|1651.2|1650.6|1650.8|1650.4|0
1613483540000|2021-02-16 13:52:20|1650.6|1650.2|1650.8|1650.4|1650.8|1650.4|1650.6|1650.2|23
1613483550000|2021-02-16 13:52:30|1650.4|1650|1650.4|1650|1650.6|1650.2|1650.4|1650|128
1613483560000|2021-02-16 13:52:40|1650.6|1649.8|1650.4|1650|1650.6|1650.2|1650.4|1649.8|0
1613483570000|2021-02-16 13:52:50|1650.2|1649.8|1650.2|1649.6|1650.4|1649.8|1650.2|1649.6|661
1613483580000|2021-02-16 13:53:00|1650.4|1650|1651.2|1650.8|1651.2|1650.8|1650.4|1650|438
1613483590000|2021-02-16 13:53:10|1651|1650.6|1651.2|1650.8|1651.4|1651|1651|1650.6|496
1613483600000|2021-02-16 13:53:20|1651.4|1651|1651|1650.6|1651.4|1651|1651|1650.6|149
1613483610000|2021-02-16 13:53:30|1650.6|1650.2|1650.6|1650.2|1650.8|1650.4|1650.6|1650|202
1613483620000|2021-02-16 13:53:40|1650.8|1650.4|1650.4|1650|1650.8|1650.4|1650.4|1650|89
1613483630000|2021-02-16 13:53:50|1650.6|1650.2|1650.4|1650|1650.6|1650.2|1650.4|1650|196
1613483640000|2021-02-16 13:54:00|1650.6|1650.2|1650.6|1650|1650.6|1650.2|1650.4|1650|109
1613483650000|2021-02-16 13:54:10|1650.4|1649.8|1650.6|1650|1650.6|1650.2|1650.4|1649.8|373
1613483660000|2021-02-16 13:54:20|1650.4|1649.8|1650.8|1650.2|1650.8|1650.2|1650.4|1649.8|731
1613483670000|2021-02-16 13:54:30|1650.4|1650|1650.8|1650.2|1650.8|1650.2|1650.4|1650|70
1613483680000|2021-02-16 13:54:40|1650.6|1650|1650.6|1650.2|1650.8|1650.2|1650.6|1650|981
1613483690000|2021-02-16 13:54:50|1650.4|1650|1650.2|1649.8|1650.6|1650.2|1650.2|1649.8|0
1613483700000|2021-02-16 13:55:00|1650.4|1650|1650.4|1650|1650.4|1650|1650.2|1649.6|163
1613483710000|2021-02-16 13:55:10|1650.6|1650.2|1650.6|1650|1650.8|1650.4|1650.6|1650|616
1613483720000|2021-02-16 13:55:20|1650.8|1650.2|1650.8|1650.2|1650.8|1650.4|1650.6|1650|438
1613483730000|2021-02-16 13:55:30|1650.6|1650|1650.6|1650|1650.8|1650.2|1650.4|1650|700
1613483740000|2021-02-16 13:55:40|1651|1650.4|1651.2|1650.8|1651.6|1651.2|1651|1650.4|1111
1613483750000|2021-02-16 13:55:50|1651.4|1651|1651|1650.6|1651.4|1651|1651|1650.6|310
1613483760000|2021-02-16 13:56:00|1651.2|1650.4|1651.2|1650.8|1651.2|1650.8|1651.2|1650.4|500
1613483770000|2021-02-16 13:56:10|1651|1650.6|1651.2|1650.8|1651.2|1650.8|1651|1650.6|0
1613483780000|2021-02-16 13:56:20|1651|1650.6|1651|1650.6|1651.2|1650.8|1651|1650.6|521
1613483790000|2021-02-16 13:56:30|1651.2|1650.8|1652.4|1652|1652.4|1652|1651.2|1650.6|175
1613483800000|2021-02-16 13:56:40|1652.6|1651.8|1651.8|1651.4|1652.6|1651.8|1651.8|1651.4|4312
1613483810000|2021-02-16 13:56:50|1652|1651.6|1651.8|1651.4|1652|1651.6|1651.8|1651.4|365
1613483820000|2021-02-16 13:57:00|1652|1651.6|1652.2|1651.8|1652.2|1651.8|1651.8|1651.4|824
1613483830000|2021-02-16 13:57:10|1652|1651.6|1652.2|1651.8|1652.4|1652|1651.8|1651.4|419
1613483840000|2021-02-16 13:57:20|1652|1651.6|1652.2|1651.6|1652.2|1651.8|1652|1651.4|134
1613483850000|2021-02-16 13:57:30|1652|1651.4|1651.2|1650.8|1652|1651.4|1651.2|1650.6|920
1613483860000|2021-02-16 13:57:40|1651.4|1651|1651|1650.6|1651.4|1651|1651|1650.6|79
1613483870000|2021-02-16 13:57:50|1651.4|1651|1650.6|1650.2|1651.4|1651|1650.6|1650|526
1613483880000|2021-02-16 13:58:00|1650.8|1650.4|1650.2|1649.8|1650.8|1650.4|1650.2|1649.8|308
1613483890000|2021-02-16 13:58:10|1650.4|1650|1650.2|1649.8|1650.6|1650|1650.2|1649.8|1645
1613483900000|2021-02-16 13:58:20|1650.4|1649.6|1650.4|1650|1650.4|1650|1650.2|1649.6|291
1613483910000|2021-02-16 13:58:30|1650.2|1649.8|1649.6|1649.2|1650.2|1649.8|1649.6|1649.2|263
1613483920000|2021-02-16 13:58:40|1649.8|1649|1649.8|1649.2|1649.8|1649.2|1649.6|1649|0
1613483930000|2021-02-16 13:58:50|1649.4|1648.8|1650.2|1649.6|1650.2|1649.6|1649.4|1648.8|1109
1613483940000|2021-02-16 13:59:00|1650.4|1650|1650.6|1650.2|1650.6|1650.2|1650.2|1649.6|393
1613483950000|2021-02-16 13:59:10|1650.4|1650|1650.4|1650|1650.6|1650.2|1650.2|1649.8|349
1613483960000|2021-02-16 13:59:20|1650.6|1650.2|1650.8|1650.2|1650.8|1650.2|1650.6|1650|273
1613483970000|2021-02-16 13:59:30|1650.6|1650.4|1650.8|1650.4|1651|1650.6|1650.4|1650|195
1613483980000|2021-02-16 13:59:40|1651.2|1650.8|1651|1650.6|1651.2|1650.8|1650.6|1650.2|1027
1613483990000|2021-02-16 13:59:50|1651.2|1650.8|1651.4|1650.8|1651.4|1650.8|1651|1650.6|0
1613484000000|2021-02-16 14:00:00|1651.2|1650.6|1650.4|1650|1651.4|1651|1650.4|1650|640
1613484010000|2021-02-16 14:00:10|1650.6|1650.2|1650|1649.6|1650.8|1650.4|1650|1649.6|137
1613484020000|2021-02-16 14:00:20|1650.2|1649.4|1650.2|1649.6|1650.2|1649.6|1650|1649.4|295
1613484030000|2021-02-16 14:00:30|1650|1649.4|1650|1649.4|1650|1649.6|1649.6|1649.2|0
1613484040000|2021-02-16 14:00:40|1649.8|1649.6|1649.6|1649|1650.2|1649.8|1649.4|1648.8|416
1613484050000|2021-02-16 14:00:50|1649.4|1648.8|1648.8|1648.2|1649.4|1649|1648.8|1648.2|667
1613484060000|2021-02-16 14:01:00|1648.6|1648|1646.4|1646|1648.6|1648|1646.4|1646|1060
1613484070000|2021-02-16 14:01:10|1646.6|1646.2|1645|1644.4|1646.6|1646.2|1645|1644.4|714
1613484080000|2021-02-16 14:01:20|1644.6|1644.2|1644|1643.6|1644.8|1644.4|1644|1643.6|930
1613484090000|2021-02-16 14:01:30|1644.2|1643.8|1643.6|1643.2|1644.2|1643.8|1643.6|1643.2|287
1613484100000|2021-02-16 14:01:40|1643.2|1642.8|1643.6|1643.2|1643.6|1643.2|1643.2|1642.8|822
1613484110000|2021-02-16 14:01:50|1643.4|1643|1642.2|1641.8|1643.4|1643|1642.2|1641.8|337
1613484120000|2021-02-16 14:02:00|1642.6|1642|1642.6|1641.8|1642.8|1642.2|1642.4|1641.8|984
1613484130000|2021-02-16 14:02:10|1642.8|1642|1643.2|1642.6|1643.2|1642.6|1642.6|1642|624
1613484140000|2021-02-16 14:02:20|1643.4|1642.8|1644|1643.4|1644|1643.6|1643.2|1642.8|874
1613484150000|2021-02-16 14:02:30|1644.2|1643.2|1643.8|1643.4|1644.4|1644|1643.8|1643.2|205
1613484160000|2021-02-16 14:02:40|1643|1642.6|1643.4|1643|1643.4|1643|1643|1642.4|711
1613484170000|2021-02-16 14:02:50|1643|1642.6|1643|1642.4|1643.2|1642.6|1643|1642.4|391
1613484180000|2021-02-16 14:03:00|1642.6|1642|1641.2|1640.8|1642.6|1642|1641.2|1640.8|625
1613484190000|2021-02-16 14:03:10|1640.8|1640.2|1640.8|1640.2|1640.8|1640.4|1640.4|1639.8|1343
1613484200000|2021-02-16 14:03:20|1640.4|1640|1640.8|1640.4|1640.8|1640.4|1640|1639.4|604
1613484210000|2021-02-16 14:03:30|1640.6|1640|1639.6|1639.2|1640.6|1640|1639.6|1639.2|1062
1613484220000|2021-02-16 14:03:40|1639.8|1639.4|1640.4|1639.8|1640.4|1639.8|1639.6|1639.4|450
1613484230000|2021-02-16 14:03:50|1640.2|1639.4|1639.4|1638.8|1640.4|1639.6|1639.4|1638.8|635
1613484240000|2021-02-16 14:04:00|1639|1639|1641|1640.6|1641|1640.6|1639|1639|21241
1613484250000|2021-02-16 14:04:10|1641.2|1640.8|1642.4|1642.2|1642.4|1642.2|1641|1640.8|2651
1613484260000|2021-02-16 14:04:20|1642.2|1642|1642|1641.6|1642.2|1642|1641.4|1641.2|3728
1613484270000|2021-02-16 14:04:30|1641.8|1641.8|1642|1641.8|1642|1641.8|1641.4|1641.2|154
1613484280000|2021-02-16 14:04:40|1642.2|1642|1642.8|1642.4|1643.2|1642.8|1642.2|1642|1841
1613484290000|2021-02-16 14:04:50|1642.6|1642.6|1643|1642.6|1643|1642.8|1642.6|1642.4|1554
1613484300000|2021-02-16 14:05:00|1642.8|1642.4|1642|1641.6|1642.8|1642.6|1641.8|1641.4|3399
1613484310000|2021-02-16 14:05:10|1642.2|1641.8|1643.6|1643.2|1643.8|1643.2|1642.2|1641.8|3729
1613484320000|2021-02-16 14:05:20|1643.4|1643|1643|1642.4|1643.4|1643.2|1642.2|1642|1950
1613484330000|2021-02-16 14:05:30|1642.8|1643|1643.6|1643.2|1644|1643.6|1642.8|1642.6|16604
1613484340000|2021-02-16 14:05:40|1643.4|1643|1643|1642.6|1643.6|1643.4|1643|1642.6|3829
1613484350000|2021-02-16 14:05:50|1642.8|1642.8|1643.2|1643|1643.8|1643.6|1642.8|1642.8|2661
1613484360000|2021-02-16 14:06:00|1643|1642.8|1643|1642.6|1643.2|1643|1642.8|1642.4|824
1613484370000|2021-02-16 14:06:10|1643.2|1642.8|1643.2|1643|1643.4|1643.2|1643|1642.8|3862
1613484380000|2021-02-16 14:06:20|1643.4|1642.8|1643.4|1643|1643.4|1643.2|1643.2|1642.8|1684
1613484390000|2021-02-16 14:06:30|1643.6|1643.4|1644|1643.8|1644.4|1644.2|1643.6|1643.2|12584
1613484400000|2021-02-16 14:06:40|1643.8|1643.6|1644.4|1643.8|1644.4|1644|1643.8|1643.6|846
1613484410000|2021-02-16 14:06:50|1644.2|1644|1644.4|1644|1644.4|1644.2|1643.8|1643.6|2677
1613484420000|2021-02-16 14:07:00|1644.2|1643.8|1644.8|1644.6|1644.8|1644.6|1643.8|1643.6|2039
1613484430000|2021-02-16 14:07:10|1645|1644.8|1645.2|1644.8|1645.2|1645|1644.8|1644.6|2794
1613484440000|2021-02-16 14:07:20|1645|1645|1645.2|1645|1645.2|1645|1644.6|1644.4|2576
1613484450000|2021-02-16 14:07:30|1645.4|1645.2|1645.6|1645.2|1645.8|1645.4|1645.2|1645|5699
1613484460000|2021-02-16 14:07:40|1645.4|1645|1646|1645.6|1646.2|1646|1645.4|1645|1101
1613484470000|2021-02-16 14:07:50|1645.8|1645.4|1645.8|1645.6|1645.8|1645.6|1645.2|1645|1464
1613484480000|2021-02-16 14:08:00|1645.6|1645.4|1646|1645.4|1646|1645.8|1645.6|1645.2|1083
1613484490000|2021-02-16 14:08:10|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.2|1645|431
1613484500000|2021-02-16 14:08:20|1645.8|1645.6|1645.6|1645.4|1646.2|1645.8|1645.6|1645.4|3778
1613484510000|2021-02-16 14:08:30|1645.4|1645.2|1645.6|1645.4|1645.6|1645.4|1645.4|1645.2|605
1613484520000|2021-02-16 14:08:40|1645.4|1645.2|1645.8|1645.6|1645.8|1645.6|1645.4|1645.2|1945
1613484530000|2021-02-16 14:08:50|1645.6|1645.4|1646.2|1646|1646.2|1646|1645.6|1645.4|1664
1613484540000|2021-02-16 14:09:00|1646|1645.8|1646.2|1646|1646.2|1646|1645.6|1645.4|1905
1613484550000|2021-02-16 14:09:10|1646.4|1646.2|1646.2|1646|1646.4|1646.2|1646.2|1646|1032
1613484560000|2021-02-16 14:09:20|1646|1645.8|1646.4|1646.2|1646.4|1646.2|1645.6|1645.4|1206
1613484570000|2021-02-16 14:09:30|1646.2|1646|1646.8|1646.4|1646.8|1646.6|1645.8|1645.6|2142
1613484580000|2021-02-16 14:09:40||1646.6||1646.4||1646.6||1646.4|920
1613484590000|2021-02-16 14:09:50|1646.6|1646.6|1647.4|1647.2|1647.4|1647.2|1646.6|1646.6|4616
1613484600000|2021-02-16 14:10:00|1647.2|1647|1648|1647.6|1648.2|1648|1647.2|1647|6714
1613484610000|2021-02-16 14:10:10|1647.8|1647.4|1647.6|1647.2|1647.8|1647.4|1647.2|1647|2806
1613484620000|2021-02-16 14:10:20|1647.8|1647.4|1648.2|1648|1648.2|1648|1647.6|1647.4|1639
1613484630000|2021-02-16 14:10:30|1648.4|1647.8|1649|1648.6|1649.2|1648.8|1648.2|1647.8|11698
1613484640000|2021-02-16 14:10:40|1648.8|1648.4|1648.8|1648.4|1648.8|1648.6|1648.6|1648.4|1241
1613484650000|2021-02-16 14:10:50|1648.6|1648.6|1649.2|1648.8|1649.2|1649|1648.6|1648.4|1009
1613484660000|2021-02-16 14:11:00|1649|1648.6|1648|1647.8|1649.2|1648.8|1648|1647.8|14449
1613484670000|2021-02-16 14:11:10|1648.2|1648|1648.2|1648|1648.4|1648.2|1648|1647.8|443
1613484680000|2021-02-16 14:11:20|1648|1647.8|1648|1647.8|1648.2|1648|1648|1647.8|1743
1613484690000|2021-02-16 14:11:30|1648.2|1647.6|1647.2|1647|1648.4|1648.2|1647|1646.6|8531
1613484700000|2021-02-16 14:11:40|1647.4|1647.2|1647.6|1647.2|1647.8|1647.4|1647.2|1647|638
1613484710000|2021-02-16 14:11:50|1647.4|1647|1647.4|1647|1647.4|1647|1647|1646.8|4569
1613484720000|2021-02-16 14:12:00|1647.2|1647.2|1647.2|1647|1647.4|1647.2|1647|1646.8|106
1613484730000|2021-02-16 14:12:10|1647|1646.8|1646.6|1646.4|1647.2|1647|1646.4|1646.2|1823
1613484740000|2021-02-16 14:12:20|1646.4|1646.2|1647.4|1647.2|1647.4|1647.2|1646.4|1646.2|3671
1613484750000|2021-02-16 14:12:30|1647.6|1647.4|1647.8|1647.6|1647.8|1647.6|1647.4|1647.2|2868
1613484760000|2021-02-16 14:12:40|1648|1647.8|1648.4|1648.2|1648.4|1648.2|1647.8|1647.8|3511
1613484770000|2021-02-16 14:12:50|1648.2|1648|1648.6|1648.2|1648.8|1648.6|1648.2|1648|4304
1613484780000|2021-02-16 14:13:00|1648.4|1648.4|1648.8|1648.6|1649|1648.8|1648.4|1648.4|3750
1613484790000|2021-02-16 14:13:10|1648.6|1648.4|1648.6|1648.4|1648.8|1648.6|1648.4|1648.2|8975
1613484800000|2021-02-16 14:13:20|1648.4|1648.2|1647.8|1647.4|1648.4|1648.2|1647.6|1647.4|6683
1613484810000|2021-02-16 14:13:30|1648|1647.6|1648.6|1648.2|1648.6|1648.4|1648|1647.6|1548
1613484820000|2021-02-16 14:13:40|1648.4|1648|1648.4|1648|1648.4|1648.2|1648.2|1648|1695
1613484830000|2021-02-16 14:13:50|1648.2|1648.2|1648.2|1648|1648.4|1648.2|1648.2|1647.8|1755
1613484840000|2021-02-16 14:14:00|1648|1647.8|1648.4|1648.2|1648.4|1648.2|1647.8|1647.6|4689
1613484850000|2021-02-16 14:14:10|1648.6|1648.4|1648.2|1648|1648.6|1648.4|1648|1647.8|970
1613484860000|2021-02-16 14:14:20|1648.4|1648.2|1648.2|1648|1648.4|1648.2|1648|1647.8|397
1613484870000|2021-02-16 14:14:30|1648|1647.8|1649|1648.4|1649|1648.8|1648|1647.8|2111
1613484880000|2021-02-16 14:14:40|1648.8|1648.2|1648.8|1648.6|1648.8|1648.6|1648.6|1648.2|788
1613484890000|2021-02-16 14:14:50|1649|1648.8|1648.8|1648.6|1649|1648.8|1648.6|1648.4|387
1613484900000|2021-02-16 14:15:00|1648.6|1648.4|1648.6|1648.4|1648.8|1648.4|1648.2|1648|1522
1613484910000|2021-02-16 14:15:10|1648.4|1648.2|1648.8|1648.6|1648.8|1648.6|1648.4|1648|648
1613484920000|2021-02-16 14:15:20|1648.6|1648.4|1648.6|1648.4|1648.6|1648.6|1648.4|1648.2|6630
1613484930000|2021-02-16 14:15:30|1648.4|1648.2|1648.4|1648|1648.6|1648.2|1648.2|1648|1632
1613484940000|2021-02-16 14:15:40|1648.2|1647.8|1648.4|1648|1648.4|1648|1648|1647.8|1544
1613484950000|2021-02-16 14:15:50|1648.2|1648.2|1648|1647.8|1648.4|1648.2|1648|1647.8|1534
1613484960000|2021-02-16 14:16:00|1648.2|1648|1648.2|1647.8|1648.2|1648|1647.2|1647|23633
1613484970000|2021-02-16 14:16:10|1648.4|1648|1648.4|1648.2|1648.4|1648.2|1648.2|1648|651
1613484980000|2021-02-16 14:16:20|1648.2|1648|1648.6|1648.4|1648.8|1648.6|1648.2|1648|2031
1613484990000|2021-02-16 14:16:30|1648.4|1648.2|1648.4|1648.2|1648.6|1648.4|1648.4|1648.2|1300
1613485000000|2021-02-16 14:16:40|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|507
1613485010000|2021-02-16 14:16:50|1648.8|1648.6|1649|1648.8|1649|1648.8|1648.8|1648.6|5590
1613485020000|2021-02-16 14:17:00|1648.8|1648.6|1648.8|1648.6|1649|1648.8|1648.6|1648.4|3077
1613485030000|2021-02-16 14:17:10|1649|1648.8|1649|1648.8|1649|1648.8|1648.8|1648.6|0
1613485040000|2021-02-16 14:17:20|1649.2|1649|1649.4|1649.2|1649.4|1649.2|1649.2|1649|2443
1613485050000|2021-02-16 14:17:30|1649.6|1649|1649.6|1649.4|1649.6|1649.4|1649.6|1649|947
1613485060000|2021-02-16 14:17:40|1649.4|1649.2|1649|1648.8|1649.4|1649.2|1649|1648.8|4190
1613485070000|2021-02-16 14:17:50|1648.8|1648.6|1649|1648.8|1649.2|1648.8|1648.8|1648.4|13193
1613485080000|2021-02-16 14:18:00|1649.2|1648.6|1648.2|1647.8|1649.2|1649|1648|1647.6|7204
1613485090000|2021-02-16 14:18:10|1648|1648|1648|1647.8|1648.2|1648|1648|1647.8|2336
1613485100000|2021-02-16 14:18:20|1648.2|1648|1648.2|1648|1648.4|1648|1647.4|1647.2|12875
1613485110000|2021-02-16 14:18:30|1648.4|1648.2|1648.2|1648|1648.6|1648.4|1648.2|1648|1528
1613485120000|2021-02-16 14:18:40|1648.4|1648.2|1648|1647.8|1648.4|1648.2|1647.8|1647.6|3924
1613485130000|2021-02-16 14:18:50|1647.8|1647.6|1648.4|1648|1648.4|1648.2|1647.8|1647.6|3615
1613485140000|2021-02-16 14:19:00|1648.2|1648.2|1647.8|1647.6|1648.4|1648.2|1647.8|1647.6|3074
1613485150000|2021-02-16 14:19:10|1648|1647.8|1648.2|1647.8|1648.2|1648|1648|1647.8|262
1613485160000|2021-02-16 14:19:20|1648|1647.6|1647.4|1647.2|1648|1647.6|1647.4|1647.2|2766
1613485170000|2021-02-16 14:19:30|1647.2|1647|1647.8|1647.6|1647.8|1647.6|1647.2|1647|2727
1613485180000|2021-02-16 14:19:40|1648|1647.8|1648|1647.6|1648|1647.8|1647.8|1647.4|2390
1613485190000|2021-02-16 14:19:50|1647.8|1647.8|1647.8|1647.6|1648|1647.8|1647.8|1647.6|213
1613485200000|2021-02-16 14:20:00|1647.6|1647.4|1646|1645.8|1647.6|1647.4|1645.8|1645.6|90747
1613485210000|2021-02-16 14:20:10|1645.8|1645.6|1645.2|1644.8|1645.8|1645.6|1645|1644.8|8229
1613485220000|2021-02-16 14:20:20|1645.4|1645|1645.6|1645.4|1645.6|1645.4|1645.4|1644.8|2700
1613485230000|2021-02-16 14:20:30|1645.8|1645.6|1645.2|1645|1646|1645.8|1645.2|1645|2218
1613485240000|2021-02-16 14:20:40|1645|1644.8|1645.4|1645.2|1645.4|1645.2|1645|1644.8|1409
1613485260000|2021-02-16 14:21:00|1645.2|1645|1646|1645.8|1646|1645.8|1645.2|1645|5950
1613485270000|2021-02-16 14:21:10|1645.8|1645.6|1645.4|1645.2|1646|1645.8|1645.4|1645.2|889
1613485280000|2021-02-16 14:21:20|1645.6|1645.4|1645.2|1645|1645.6|1645.4|1645.2|1645|286
1613485290000|2021-02-16 14:21:30|1645.4|1645.2|1645.6|1645.2|1645.6|1645.4|1645.2|1645|1219
1613485300000|2021-02-16 14:21:40|1645.4|1645.4|1645.6|1645.4|1645.6|1645.4|1645.4|1645.2|1206
1613485310000|2021-02-16 14:21:50|1645.4|1645.2|1646.6|1646.2|1646.6|1646.4|1645.4|1645.2|3017
1613485320000|2021-02-16 14:22:00|1646.4|1646|1646|1645.8|1646.6|1646|1645.8|1645.6|3912
1613485330000|2021-02-16 14:22:10|1646.2|1646|1646|1645.8|1646.2|1646|1645.8|1645.6|923
1613485340000|2021-02-16 14:22:20|1645.8|1645.6|1646|1645.8|1646|1645.8|1645.8|1645.6|4985
1613485350000|2021-02-16 14:22:30|1646.2|1646|1646.2|1645.8|1646.2|1646|1646|1645.8|1758
1613485360000|2021-02-16 14:22:40|1646|1645.6|1646.2|1645.8|1646.2|1645.8|1645.8|1645.6|1600
1613485370000|2021-02-16 14:22:50|1646.6|1646|1646.2|1646|1646.8|1646.6|1646|1645.8|13730
1613485380000|2021-02-16 14:23:00|1646|1645.8|1646.2|1646|1646.2|1646|1646|1645.8|783
1613485390000|2021-02-16 14:23:10|1646|1645.8|1646|1645.6|1646|1645.8|1645.8|1645.6|2998
1613485400000|2021-02-16 14:23:20|1645.8|1645.8|1646|1645.8|1646|1645.8|1645.8|1645.6|1483
1613485410000|2021-02-16 14:23:30|1646.2|1646|1647|1646.6|1647|1646.8|1646.2|1646|2374
1613485420000|2021-02-16 14:23:40|1647.2|1646.8|1647.2|1647|1647.4|1647.2|1647|1646.8|1262
1613485430000|2021-02-16 14:23:50|1647|1646.8|1647|1646.8|1647|1646.8|1646.8|1646.6|2654
1613485440000|2021-02-16 14:24:00|1646.8|1646.6|1646.4|1646.2|1647|1646.8|1646.4|1646|1195
1613485450000|2021-02-16 14:24:10|1646.6|1646.4|1646.8|1646.4|1646.8|1646.4|1646.6|1646.4|847
1613485460000|2021-02-16 14:24:20|1646.6|1646.6|1646.6|1646.4|1646.6|1646.6|1646.6|1646.4|1476
1613485470000|2021-02-16 14:24:30|1646.8|1646.6|1646.4|1646.2|1646.8|1646.6|1646.4|1646.2|200
1613485480000|2021-02-16 14:24:40|1646.6|1646.4|1646.8|1646.4|1647|1646.8|1646.6|1646.2|1344
1613485500000|2021-02-16 14:25:00|1646.6|1646.2|1646.4|1646.2|1646.6|1646.2|1646.4|1646.2|1677
1613485510000|2021-02-16 14:25:10|1646.2|1646|1646.2|1646|1646.2|1646|1646.2|1646|235
1613485520000|2021-02-16 14:25:20|1646|1645.8|1646.4|1646.2|1646.4|1646.2|1646|1645.8|2925
1613485530000|2021-02-16 14:25:30|1646.6||1646.4||1646.6||1646.4||0
1613485540000|2021-02-16 14:25:40|1646.6|1646.4|1646.4|1646.2|1646.6|1646.4|1646.4|1646.2|886
1613485550000|2021-02-16 14:25:50|1646.6|1646.4|1645.8|1645.6|1646.8|1646.6|1645.8|1645.4|8074
1613485560000|2021-02-16 14:26:00|1646|1645.8|1645.8|1645.6|1646|1645.8|1645.8|1645.4|2113
1613485570000|2021-02-16 14:26:10|1646|1645.8|1647|1646.8|1647.2|1647|1646|1645.8|5413
1613485580000|2021-02-16 14:26:20|1647.2|1646.6|1647|1646.8|1647.4|1647.2|1647|1646.6|899
1613485590000|2021-02-16 14:26:30|1646.8|1646.6|1647|1646.6|1647|1646.6|1646.6|1646.4|4582
1613485600000|2021-02-16 14:26:40|1646.8|1646.8|1646.2|1646|1646.8|1646.8|1646.2|1646|2066
1613485610000|2021-02-16 14:26:50|1646.4|1645.8|1645.8|1645.6|1646.4|1645.8|1645.8|1645.6|362
1613485620000|2021-02-16 14:27:00|1646|1645.8|1646|1645.8|1646|1645.8|1645.8|1645.6|4629
1613485630000|2021-02-16 14:27:10|1646.2|1646|1646.4|1646.2|1646.6|1646.4|1646.2|1646|3279
1613485640000|2021-02-16 14:27:20|1646.2|1646|1646.2|1646|1646.2|1646|1646.2|1646|0
1613485650000|2021-02-16 14:27:30|1646|1645.8|1645.8|1645.6|1646.2|1645.8|1645.6|1645.4|6490
1613485660000|2021-02-16 14:27:40|1646|1645.8|1646|1645.8|1646|1645.8|1645.8|1645.6|1596
1613485670000|2021-02-16 14:27:50|1645.8|1645.6|1645.4|1645.2|1646|1645.6|1645.2|1645|2656
1613485680000|2021-02-16 14:28:00|1645.2|1645|1643.8|1643.6|1645.2|1645|1643.8|1643.4|23569
1613485690000|2021-02-16 14:28:10|1643.6|1643.4|1643.8|1643.4|1644|1643.8|1643.6|1643.4|818
1613485700000|2021-02-16 14:28:20|1643.6|1643.2|1643|1642.6|1643.6|1643.2|1643|1642.6|476
1613485710000|2021-02-16 14:28:30|1642.8|1642.4|1642.4|1642|1643.8|1642.8|1642.4|1642|24075
1613485720000|2021-02-16 14:28:40|1642.6|1642.2|1642.8|1642.4|1643|1642.8|1642.6|1642|1909
1613485730000|2021-02-16 14:28:50|1642.6|1642.2|1643.2|1643|1643.2|1643|1642.4|1642.2|3158
1613485740000|2021-02-16 14:29:00|1643|1642.8|1642.6|1642.4|1643|1642.8|1642.6|1642.2|3399
1613485750000|2021-02-16 14:29:10|1642.4|1642.2|1642.6|1642.2|1642.6|1642.4|1641.8|1641.6|3182
1613485760000|2021-02-16 14:29:20|1642.4|1642.4|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|200
1613485770000|2021-02-16 14:29:30|1642.4|1642|1642.6|1642.4|1642.6|1642.4|1642.2|1641.8|6950
1613485780000|2021-02-16 14:29:40|1642.8|1642.6|1643.4|1643.2|1643.6|1643.4|1642.8|1642.6|6717
1613485790000|2021-02-16 14:29:50|1643.2|1643|1646.2|1645.8|1646.2|1646|1643.2|1643|47964
1613485800000|2021-02-16 14:30:00|1646.4|1646|1649.6|1649.4|1649.8|1649.4|1645.8|1645.4|61476
1613485810000|2021-02-16 14:30:10|1649.8|1649.6|1646.8|1646.6|1650|1649.8|1646.2|1646|32112
1613485820000|2021-02-16 14:30:20|1646.6|1646.4|1646|1645.6|1646.8|1646.4|1644.4|1644.2|13083
1613485830000|2021-02-16 14:30:30|1646.2|1645.8|1646.6|1646.2|1647.4|1647|1646|1645.6|5050
1613485840000|2021-02-16 14:30:40|1646.4|1646.4|1647|1646.4|1647.2|1647|1646.4|1646|16672
1613485850000|2021-02-16 14:30:50|1646.8|1646.2|1647.4|1647|1648|1647.6|1646.6|1646.2|4206
1613485860000|2021-02-16 14:31:00|1647.6|1647.2|1649|1648.6|1649.6|1649.2|1647.4|1647.2|16458
1613485870000|2021-02-16 14:31:10|1649.2|1648.8|1650.2|1650|1650.2|1650|1649|1648.8|10724
1613485880000|2021-02-16 14:31:20|1650|1649.8|1650.8|1650.6|1651|1650.6|1649.8|1649.6|6505
1613485890000|2021-02-16 14:31:30|1651|1650.4|1651.8|1651.6|1652|1651.8|1650.8|1650.4|10418
1613485900000|2021-02-16 14:31:40|1652|1651.4|1653.4|1652.8|1653.4|1653|1651.8|1651.4|14676
1613485910000|2021-02-16 14:31:50|1653.6|1653|1655.2|1654.8|1656|1655.6|1653|1652.8|34478
1613485920000|2021-02-16 14:32:00|1655|1654.6|1655.4|1655.2|1655.6|1655.2|1654.2|1654|18053
1613485930000|2021-02-16 14:32:10|1655.2|1655|1657.6|1657|1657.6|1657.4|1655.2|1655|28192
1613485940000|2021-02-16 14:32:20|1657.4|1656.8|1655.8|1655.6|1657.4|1657|1655.2|1654.8|10803
1613485950000|2021-02-16 14:32:30|1656|1655.8|1654.8|1654.2|1656.2|1656|1654.6|1654.2|10034
1613485960000|2021-02-16 14:32:40|1654.6|1654|1652|1651.6|1654.6|1654|1652|1651.6|16432
1613485970000|2021-02-16 14:32:50|1651.8|1651.4|1650|1649.4|1651.8|1651.6|1647.8|1647.6|21742
1613485980000|2021-02-16 14:33:00|1649.8|1649.6|1648.8|1648.4|1650.2|1649.8|1648.2|1647.8|7514
1613485990000|2021-02-16 14:33:10|1648.6|1648.2|1647.2|1646.8|1648.8|1648.4|1646.4|1646|7718
1613486000000|2021-02-16 14:33:20|1647|1646.6|1648.4|1648|1649.2|1648.8|1646.8|1646.6|24940
1613486010000|2021-02-16 14:33:30|1648.2|1647.8|1647.4|1647|1648.6|1648.2|1646.2|1645.6|18011
1613486020000|2021-02-16 14:33:40|1647.6|1647.2|1649.2|1648.8|1649.4|1649|1647.2|1647|11724
1613486030000|2021-02-16 14:33:50|1649.4|1649|1648|1647.4|1649.4|1649.2|1647.6|1647.4|3321
1613486040000|2021-02-16 14:34:00|1647.8|1647.2|1644.6|1644.4|1647.8|1647.2|1644|1643.4|25266
1613486050000|2021-02-16 14:34:10|1644.8|1644.6|1644.4|1644|1645.8|1645.6|1644.2|1643.8|11416
1613486060000|2021-02-16 14:34:20|1644.6|1644.4|1644.2|1643.8|1645.6|1645.2|1644|1643.8|16502
1613486070000|2021-02-16 14:34:30|1644|1643.6|1643|1642.4|1644.2|1643.8|1642|1641.8|11758
1613486080000|2021-02-16 14:34:40|1643.2|1642.6|1644|1643.4|1645|1644.6|1643.2|1642.6|15734
1613486090000|2021-02-16 14:34:50|1643.8|1643.2|1643.6|1643.2|1644|1643.8|1643.2|1642.8|3894
1613486100000|2021-02-16 14:35:00|1643.8|1643|1645.4|1645|1646|1645.2|1643.8|1643|10985
1613486110000|2021-02-16 14:35:10|1645.6|1644.8|1645.6|1645.2|1646.2|1645.8|1644.8|1644.2|5724
1613486120000|2021-02-16 14:35:20|1645.4|1645|1647.6|1647|1648|1647.4|1645.4|1645|8487
1613486130000|2021-02-16 14:35:30|1647.4|1646.8|1647.8|1647.6|1648.2|1648|1647.2|1646.8|5086
1613486140000|2021-02-16 14:35:40|1648|1647.4|1647.4|1647|1648|1647.6|1647|1646.6|11936
1613486150000|2021-02-16 14:35:50|1647.2|1647.2|1647.2|1647|1648|1647.8|1646.6|1646.4|13129
1613486160000|2021-02-16 14:36:00|1647.4|1647.2|1646.8|1646.4|1647.8|1647.6|1646.4|1645.8|13024
1613486170000|2021-02-16 14:36:10|1647|1646.6|1647.6|1647.2|1647.8|1647.2|1646.6|1646.2|4102
1613486180000|2021-02-16 14:36:20|1647.8|1647.4|1649|1648.6|1650|1649.2|1647.8|1647.4|4880
1613486190000|2021-02-16 14:36:30|1649.2|1648.8|1649.4|1649|1649.8|1649.4|1648.8|1648.6|4602
1613486200000|2021-02-16 14:36:40|1649.2|1648.8|1649.2|1648.6|1649.2|1648.8|1647.8|1647.6|8289
1613486210000|2021-02-16 14:36:50|1649|1648.8|1648.4|1648|1649.2|1648.8|1648.2|1648|6216
1613486220000|2021-02-16 14:37:00|1648.2|1647.8|1645.8|1645.4|1648.2|1647.8|1645.4|1645|6980
1613486230000|2021-02-16 14:37:10|1646|1645.6|1645.8|1645.2|1646.4|1646.2|1645.2|1645|10135
1613486240000|2021-02-16 14:37:20|1646|1645.4|1646|1645.6|1646.6|1646.2|1645.4|1645.2|4550
1613486250000|2021-02-16 14:37:30|1645.8|1645.8|1645.8|1645.2|1646.8|1646.4|1645.6|1645.2|9248
1613486260000|2021-02-16 14:37:40|1646|1645.4|1645.8|1645.6|1646.2|1646|1645.4|1645.2|5567
1613486270000|2021-02-16 14:37:50|1646|1645.8|1648.2|1647.8|1648.4|1648|1645.8|1645.6|6312
1613486280000|2021-02-16 14:38:00|1648|1647.6|1647.4|1647.2|1648|1647.6|1647|1646.8|9096
1613486290000|2021-02-16 14:38:10|1647.6|1647|1649.2|1648.8|1649.4|1649|1647.6|1647|3374
1613486300000|2021-02-16 14:38:20|1649.4|1648.6|1649.2|1648.6|1649.4|1649.2|1648.4|1648|10645
1613486310000|2021-02-16 14:38:30|1649.6|1648.8|1649.4|1649|1649.6|1649.2|1648.6|1648.4|9952
1613486320000|2021-02-16 14:38:40|1649.2|1648.8|1649.4|1649|1649.4|1649.2|1648.6|1648.2|4595
1613486330000|2021-02-16 14:38:50|1649.6|1649.2|1650.8|1650|1650.8|1650.4|1649.4|1649|2860
1613486340000|2021-02-16 14:39:00|1650.2|1650.4|1650.6|1650.2|1650.6|1650.4|1650|1649.6|5060
1613486350000|2021-02-16 14:39:10|1650.4|1650|1650.4|1650|1650.8|1650.4|1650.2|1650|5308
1613486360000|2021-02-16 14:39:20|1650.6|1650.2|1650.2|1649.8|1651.2|1651|1650|1649.8|4023
1613486370000|2021-02-16 14:39:30|1650.4|1650|1649.8|1649.6|1650.6|1650.4|1649.8|1649.4|7674
1613486380000|2021-02-16 14:39:40|1650|1649.8|1649.8|1649.2|1650.4|1650.2|1649.6|1649.2|2654
1613486390000|2021-02-16 14:39:50|1650|1649.4|1650|1649.8|1650.2|1650|1649.6|1649.2|2114
1613486400000|2021-02-16 14:40:00|1650.2|1650|1650|1649.8|1650.6|1650.2|1648.8|1648.4|10149
1613486410000|2021-02-16 14:40:10|1650.2|1650|1649.8|1649.4|1650.6|1650.2|1649.4|1649|1785
1613486420000|2021-02-16 14:40:20|1649.6|1649.2|1649.2|1648.8|1649.8|1649.2|1648.8|1648.6|1976
1613486430000|2021-02-16 14:40:30|1649|1649|1649.2|1649|1649.2|1649|1648.4|1648.2|4921
1613486440000|2021-02-16 14:40:40|1649|1648.8|1647.8|1647.2|1649|1648.8|1647.2|1646.8|9975
1613486450000|2021-02-16 14:40:50|1648|1647.4|1648|1647.6|1648.2|1648|1647.6|1647.2|5200
1613486460000|2021-02-16 14:41:00|1648.2|1647.8|1648.2|1647.8|1648.6|1648.4|1647.8|1647.4|6602
1613486470000|2021-02-16 14:41:10|1648|1648|1646.8|1646.4|1648.4|1648.2|1646.6|1646|21942
1613486480000|2021-02-16 14:41:20|1646.6|1646.6|1647.8|1647.4|1647.8|1647.6|1646.6|1646.4|4434
1613486490000|2021-02-16 14:41:30|1647.6|1647.2|1648|1647.6|1648.2|1647.8|1647.2|1646.8|4683
1613486500000|2021-02-16 14:41:40|1647.8|1647.8|1647.4|1647|1648|1647.8|1647.2|1646.8|9780
1613486510000|2021-02-16 14:41:50|1647.6|1647.2|1648.4|1648|1648.4|1648|1647.2|1647|7038
1613486520000|2021-02-16 14:42:00|1648.6|1648.2|1648.6|1648.2|1649.2|1648.8|1648.4|1648.2|1542
1613486530000|2021-02-16 14:42:10|1648.4|1648|1648.4|1648|1648.8|1648.4|1648|1647.8|5643
1613486540000|2021-02-16 14:42:20|1648.6|1648.2|1648.8|1648.4|1649.4|1648.8|1648|1647.8|3118
1613486550000|2021-02-16 14:42:30|1649|1648.6|1648.8|1648.6|1649.2|1649|1648.8|1648.6|2807
1613486560000|2021-02-16 14:42:40|1648.6|1648.4|1648.6|1648.2|1649.2|1648.6|1648|1647.6|5751
1613486570000|2021-02-16 14:42:50|1648.8|1648.6|1650.4|1650|1650.6|1650.2|1648.8|1648.6|17434
1613486580000|2021-02-16 14:43:00|1650.2|1650.2|1650.4|1650|1650.6|1650.2|1650.2|1650|1383
1613486590000|2021-02-16 14:43:10|1650.2|1649.8|1650.4|1650.2|1650.4|1650.2|1649.8|1649.4|9625
1613486600000|2021-02-16 14:43:20|1650.2|1650|1650.8|1650.4|1651|1650.8|1650.2|1650|4505
1613486610000|2021-02-16 14:43:30|1650.6|1650.2|1651.2|1651|1651.4|1651.2|1650.4|1650.2|21189
1613486620000|2021-02-16 14:43:40|1651|1650.8|1651.8|1651.4|1652|1651.4|1651|1650.8|1028
1613486630000|2021-02-16 14:43:50|1652|1651.6|1652.8|1652.4|1653|1652.6|1651.6|1651.2|3690
1613486640000|2021-02-16 14:44:00|1653|1652.6|1653.2|1652.8|1653.4|1653|1652.6|1652|2716
1613486650000|2021-02-16 14:44:10|1653.4|1653|1654.2|1653.4|1654.4|1653.8|1653.2|1653|2389
1613486660000|2021-02-16 14:44:20|1654|1654|1655.6|1655|1655.6|1655.4|1653.8|1653.4|21625
1613486670000|2021-02-16 14:44:30|1655.4|1654.8|1655.4|1654.8|1655.8|1655.2|1655|1654.6|4805
1613486680000|2021-02-16 14:44:40|1655.6|1655|1655|1654.6|1656.4|1656|1655|1654.6|7633
1613486690000|2021-02-16 14:44:50|1655.2|1654.8|1655.2|1654.8|1656|1655.4|1655|1654.6|2277
1613486700000|2021-02-16 14:45:00|1655|1655|1654.8|1654.2|1655.6|1655.2|1654.8|1654.2|1609
1613486710000|2021-02-16 14:45:10|1655|1654.4|1654.4|1654|1655.4|1655|1654.4|1653.8|454
1613486720000|2021-02-16 14:45:20|1654.6|1654.2|1653.6|1653.2|1654.6|1654.4|1653.4|1653.2|2984
1613486730000|2021-02-16 14:45:30|1653.8|1653|1652.8|1652.4|1653.8|1653.2|1652.2|1651.8|5105
1613486740000|2021-02-16 14:45:40|1652.6|1652.2|1651.8|1651.4|1652.6|1652.4|1651.8|1651.4|2239
1613486750000|2021-02-16 14:45:50|1652|1651.6|1654|1653.4|1654|1653.4|1651.8|1651.4|4200
1613486760000|2021-02-16 14:46:00|1653.8|1653.2|1653.8|1653.6|1654.2|1653.8|1653.4|1652.6|340
1613486770000|2021-02-16 14:46:10|1654|1653.4|1654|1653.8|1654.4|1653.8|1653.8|1653.4|210
1613486780000|2021-02-16 14:46:20|1653.8|1653.6|1653.8|1653.6|1654|1653.8|1653.6|1653.2|1048
1613486790000|2021-02-16 14:46:30|1654|1653.8|1655.2|1654.8|1655.4|1655|1653.8|1653.6|4437
1613486800000|2021-02-16 14:46:40|1655.4|1655|1655.6|1655.2|1656.4|1655.8|1655.4|1655|1000
1613486810000|2021-02-16 14:46:50|1655.4|1655|1655.4|1655|1655.4|1655|1654.8|1654.6|962
1613486820000|2021-02-16 14:47:00|1655.2|1654.8|1655.4|1655|1655.4|1655|1654.4|1654|2100
1613486830000|2021-02-16 14:47:10|1655.6|1655.2|1656.4|1655.6|1656.8|1656.4|1655.6|1655.2|6861
1613486840000|2021-02-16 14:47:20|1656.2|1655.4|1656.2|1656|1656.2|1656|1655.6|1655.2|2359
1613486850000|2021-02-16 14:47:30|1657|1656.2|1656.2|1655.8|1657|1656.4|1656|1655.6|3769
1613486860000|2021-02-16 14:47:40|1656|1656|1656.4|1655.8|1657|1656.8|1656|1655.8|4474
1613486870000|2021-02-16 14:47:50|1656|1656|1656.4|1656|1656.8|1656.4|1656|1656|3253
1613486880000|2021-02-16 14:48:00|1656.6|1656.2|1658|1657.6|1658|1657.8|1656.6|1656.2|11093
1613486890000|2021-02-16 14:48:10|1658.2|1657.8|1659.2|1659|1659.4|1659|1658.2|1657.4|3874
1613486900000|2021-02-16 14:48:20|1659.4|1659.2|1659.8|1659.2|1660|1659.8|1659.2|1659|4840
1613486910000|2021-02-16 14:48:30|1659.6|1659.4|1660.8|1660.4|1661|1660.4|1659.6|1659.2|12352
1613486920000|2021-02-16 14:48:40|1660.6|1660.2|1660.8|1660.2|1660.8|1660.4|1659.6|1659.2|9000
1613486930000|2021-02-16 14:48:50|1660.6|1660.4|1661|1660.8|1661|1660.8|1660.2|1660|3775
1613486940000|2021-02-16 14:49:00|1660.8|1660.6|1661|1660.4|1661|1660.6|1660.6|1660.2|996
1613486950000|2021-02-16 14:49:10|1660.8|1660.6|1662|1661.6|1662.4|1662|1660.8|1660.6|14415
1613486960000|2021-02-16 14:49:20|1661.8|1661.4|1662.2|1661.8|1662.6|1662|1661.8|1661.4|5463
1613486970000|2021-02-16 14:49:30|1662.4|1662|1661.6|1661.2|1662.6|1662.2|1661.4|1661.2|5042
1613486980000|2021-02-16 14:49:40|1661.8|1661.4|1662|1661.4|1662.2|1662|1661.4|1661.2|3851
1613486990000|2021-02-16 14:49:50|1661.8|1661.6|1661.6|1661.4|1662|1661.6|1660.8|1660.6|3728
1613487000000|2021-02-16 14:50:00|1661.8|1661.6|1661.6|1661|1662.2|1662|1660.8|1660.6|13844
1613487010000|2021-02-16 14:50:10|1661.8|1661.2|1661.4|1661|1661.8|1661.4|1661|1660.8|863
1613487020000|2021-02-16 14:50:20|1661.2|1660.8|1660.6|1660.2|1661.2|1660.8|1660.2|1660|3536
1613487030000|2021-02-16 14:50:30|1660.4|1660|1660.4|1660|1660.4|1660.2|1659.6|1659.2|9068
1613487040000|2021-02-16 14:50:40|1660.2|1659.8|1659.8|1659.6|1660.2|1659.8|1659.4|1658.6|3554
1613487050000|2021-02-16 14:50:50|1660|1659.4|1659.4|1659|1660|1659.6|1659.2|1658.8|1431
1613487060000|2021-02-16 14:51:00|1659.6|1659.2|1660|1659.6|1660|1659.8|1659.4|1659|2601
1613487070000|2021-02-16 14:51:10|1659.8|1659.4|1658.2|1657.6|1659.8|1659.4|1657.8|1657.6|1511
1613487080000|2021-02-16 14:51:20|1658|1657.4|1658.2|1657.6|1658.2|1658|1657.8|1657|1990
1613487090000|2021-02-16 14:51:30|1658|1657.8|1658.6|1658|1658.6|1658.2|1657.6|1657.2|5163
1613487100000|2021-02-16 14:51:40|1658.4|1658.2|1659.4|1658.8|1659.6|1659.4|1658|1657.8|14172
1613487110000|2021-02-16 14:51:50|1659.6|1659|1659.2|1658.8|1659.6|1659.2|1659.2|1658.8|497
1613487120000|2021-02-16 14:52:00|1659.4|1659|1661|1660.6|1661.2|1660.6|1659.2|1659|16537
1613487130000|2021-02-16 14:52:10|1660.8|1660.4|1661|1660.4|1661.2|1660.8|1660.2|1660|4801
1613487140000|2021-02-16 14:52:20|1660.8|1660.2|1660|1659.6|1661|1660.4|1659.8|1659.6|776
1613487150000|2021-02-16 14:52:30|1660.2|1659.8|1660.6|1660.2|1660.6|1660.4|1659.6|1659.4|3510
1613487160000|2021-02-16 14:52:40|1660.4|1660|1661.2|1660.6|1661.2|1660.8|1660|1659.8|4731
1613487170000|2021-02-16 14:52:50|1661.4|1660.8|1661.4|1661|1661.6|1661.4|1661|1660.6|2296
1613487180000|2021-02-16 14:53:00|1661.2|1660.8|1660|1659.4|1661.4|1661|1660|1659.4|7677
1613487190000|2021-02-16 14:53:10|1659.8|1659.6|1661.2|1660.8|1661.8|1661.6|1659.8|1659.6|4667
1613487200000|2021-02-16 14:53:20|1661.4|1661.2|1661.6|1661.2|1661.8|1661.4|1661.4|1661|847
1613487210000|2021-02-16 14:53:30|1661.4|1661|1661.6|1661|1661.6|1661.2|1661.2|1660.8|6488
1613487220000|2021-02-16 14:53:40|1661.4|1661.2|1661.6|1661|1662.8|1662|1661.2|1661|16769
1613487230000|2021-02-16 14:53:50|1661.8|1661.2|1662.4|1662|1662.4|1662|1661.6|1661.2|4564
1613487240000|2021-02-16 14:54:00|1662.6|1662.2|1663|1662.2|1663.4|1663.2|1662.4|1662|7510
1613487250000|2021-02-16 14:54:10|1663.2|1662.4|1663|1662.6|1663.2|1662.8|1662.2|1662|2454
1613487260000|2021-02-16 14:54:20|1663.2|1662.8|1663.4|1663|1663.4|1663.2|1662.8|1662.2|411
1613487270000|2021-02-16 14:54:30|1663.6|1663.2|1663.8|1663.4|1664|1663.6|1663.2|1663|2838
1613487280000|2021-02-16 14:54:40|1663.6|1663.2|1664|1663.8|1664.4|1664|1663.4|1663.2|4755
1613487290000|2021-02-16 14:54:50|1663.8|1663.6|1664|1663.4|1664.4|1664|1663.6|1663.4|5192
1613487300000|2021-02-16 14:55:00|1663.8|1663.2|1664.2|1663.6|1664.4|1664.2|1663.2|1663|3003
1613487310000|2021-02-16 14:55:10|1664|1663.8|1664.6|1664.2|1664.6|1664.2|1664|1663.6|4707
1613487320000|2021-02-16 14:55:20|1664.4|1664|1665.4|1665|1666|1665.8|1664.4|1664|34447
1613487330000|2021-02-16 14:55:30|1665.6|1665.2|1666|1665.6|1666|1665.8|1665.4|1665|5025
1613487340000|2021-02-16 14:55:40|1666.2|1665.8|1666.8|1666.4|1667|1666.8|1666.2|1665.8|2083
1613487350000|2021-02-16 14:55:50|1667|1666.8|1666.8|1666.2|1667|1666.8|1666.6|1666.2|4961
1613487360000|2021-02-16 14:56:00|1666.2|1666|1666.8|1666.4|1666.8|1666.4|1666.2|1666|1000
1613487370000|2021-02-16 14:56:10|1667|1666.6|1667.8|1667.4|1668|1667.6|1666.8|1666.4|7544
1613487380000|2021-02-16 14:56:20|1667.6|1667.2|1667.4|1667|1667.8|1667.4|1667.2|1667|3701
1613487390000|2021-02-16 14:56:30|1667.2|1666.8|1667|1666.4|1667.6|1667|1666.8|1666.4|3880
1613487400000|2021-02-16 14:56:40|1666.8|1666.2|1666|1665.6|1666.8|1666.2|1665.6|1665.4|5917
1613487410000|2021-02-16 14:56:50|1665.8|1665.4|1666.2|1665.4|1666.2|1665.8|1665.8|1665.2|2791
1613487420000|2021-02-16 14:57:00|1666.4|1665.6|1667.2|1666.4|1667.4|1666.6|1666.2|1665.6|4817
1613487430000|2021-02-16 14:57:10|1667.4|1666.6|1667.2|1667|1667.8|1667.2|1667.2|1666.6|3740
1613487440000|2021-02-16 14:57:20|1667.4|1667.2|1666.4|1666.2|1667.6|1667.2|1666.2|1666|6523
1613487450000|2021-02-16 14:57:30|1666.2|1666|1666|1665.4|1666.2|1666|1665.4|1665.2|3956
1613487460000|2021-02-16 14:57:40|1666.2|1665.6|1666.8|1666.4|1666.8|1666.4|1666.2|1665.6|1759
1613487470000|2021-02-16 14:57:50|1667|1666.6|1666.6|1666.2|1667|1666.6|1666.2|1666|5111
1613487480000|2021-02-16 14:58:00|1666.4|1666|1666|1665.4|1666.4|1666|1665|1664.4|56327
1613487490000|2021-02-16 14:58:10|1665.8|1665.6|1666|1665.4|1666.2|1666|1665.8|1665.2|2974
1613487500000|2021-02-16 14:58:20|1666.2|1665.6|1665.4|1665|1666.2|1666|1665.4|1664.8|5284
1613487510000|2021-02-16 14:58:30|1665.2|1664.8|1664.6|1664.4|1665.4|1665|1664.4|1664.4|5164
1613487520000|2021-02-16 14:58:40|1664.4|1664.2|1663.4|1663|1664.6|1664.4|1662.6|1662.4|9609
1613487530000|2021-02-16 14:58:50|1663.2|1663.2|1663.2|1662.8|1663.6|1663.2|1663|1662.8|1948
1613487540000|2021-02-16 14:59:00|1663.4|1663|1664.8|1664.2|1664.8|1664.4|1663.2|1662.8|2485
1613487550000|2021-02-16 14:59:10|1664.6|1664.4|1664.8|1664.4|1664.8|1664.6|1664.4|1664|1294
1613487560000|2021-02-16 14:59:20|1665|1664.6|1664.8|1664.4|1665.4|1665.2|1664.2|1664|4236
1613487570000|2021-02-16 14:59:30|1665|1664.6|1665|1664.6|1665.2|1665|1664.6|1664.4|1444
1613487580000|2021-02-16 14:59:40|1664.8|1664.4|1664.6|1664|1664.8|1664.4|1664.4|1663.8|481
1613487590000|2021-02-16 14:59:50|1664.4|1663.8|1664.4|1663.8|1664.8|1664.6|1664.2|1663.8|6444
1613487600000|2021-02-16 15:00:00|1664.6|1664|1664.6|1664|1665.6|1665.2|1664.2|1663.8|8064
1613487610000|2021-02-16 15:00:10|1664.8|1664.2|1664.4|1663.8|1665|1664.6|1664|1663.8|2253
1613487620000|2021-02-16 15:00:20|1664.2|1664.2|1662.6|1662.2|1664.2|1664.2|1662.4|1662.2|8103
1613487630000|2021-02-16 15:00:30|1662.4|1662|1662.8|1662.4|1662.8|1662.6|1661.8|1661.4|3601
1613487640000|2021-02-16 15:00:40|1663|1662.6|1663|1662.6|1663.6|1663.2|1663|1662.6|5271
1613487650000|2021-02-16 15:00:50|1662.8|1662.8|1663|1662.6|1663|1662.8|1662.2|1661.6|2653
1613487660000|2021-02-16 15:01:00|1663.2|1662.8|1664|1663.6|1664|1663.8|1662.8|1662.4|5642
1613487670000|2021-02-16 15:01:10|1664.2|1663.8|1664.6|1664.2|1665|1664.6|1664.2|1663.8|2332
1613487680000|2021-02-16 15:01:20|1664.4|1664|1665|1664.6|1665|1664.6|1664.2|1663.8|4544
1613487690000|2021-02-16 15:01:30|1664.8|1664.4|1663.8|1663.2|1664.8|1664.4|1663.4|1663.2|7033
1613487700000|2021-02-16 15:01:40|1663.6|1663|1661.6|1661.2|1663.6|1663|1661.6|1661.2|6000
1613487710000|2021-02-16 15:01:50|1661.8|1661|1661.6|1661|1661.8|1661.6|1661.4|1660.8|1021
1613487720000|2021-02-16 15:02:00|1661.8|1661.2|1662.4|1662|1662.4|1662.2|1661.6|1661|8461
1613487730000|2021-02-16 15:02:10|1662.2|1661.8|1662|1661.4|1662.4|1662|1661.4|1661|12639
1613487740000|2021-02-16 15:02:20|1661.8|1661.2|1663|1662.6|1663.6|1663.2|1661.4|1661.2|11453
1613487750000|2021-02-16 15:02:30|1663.2|1662.8|1664.6|1664|1664.6|1664.4|1663.2|1662.8|5781
1613487760000|2021-02-16 15:02:40|1664.8|1664.2|1664|1663.4|1664.8|1664.4|1663.6|1663.2|6491
1613487770000|2021-02-16 15:02:50|1663.8|1663.2|1663|1662.6|1664|1663.2|1663|1662.6|1525
1613487780000|2021-02-16 15:03:00|1662.8|1662.4|1662.2|1661.8|1662.8|1662.4|1662|1661.8|25520
1613487790000|2021-02-16 15:03:10|1662.4|1662|1663.6|1663.2|1663.8|1663.4|1662.2|1661.8|8933
1613487800000|2021-02-16 15:03:20|1663.4|1663|1662.2|1661.8|1663.4|1663|1662.2|1661.8|1873
1613487810000|2021-02-16 15:03:30|1662|1661.6|1661.8|1661.2|1662.2|1661.8|1661.6|1661.2|6514
1613487820000|2021-02-16 15:03:40|1661.6|1661|1661.4|1661|1661.8|1661.4|1661.4|1661|770
1613487830000|2021-02-16 15:03:50|1661.2|1660.8|1660|1659.6|1661.2|1660.8|1660|1659.6|27359
1613487840000|2021-02-16 15:04:00|1659.8|1659.4|1659.4|1659|1660|1659.8|1659.2|1659|5687
1613487850000|2021-02-16 15:04:10|1659.6|1659.2|1660|1659.4|1660|1659.8|1659.4|1659.2|2991
1613487860000|2021-02-16 15:04:20|1659.8|1659.6|1659.8|1659.6|1660.2|1660|1659.4|1659|43188
1613487870000|2021-02-16 15:04:30|1659.6|1659.4|1659.6|1659|1659.8|1659.4|1659|1658.6|9030
1613487880000|2021-02-16 15:04:40|1659.4|1658.8|1659.4|1659|1659.6|1659.2|1659.2|1658.6|1753
1613487890000|2021-02-16 15:04:50|1659.2|1658.8|1657.8|1657|1659.2|1659|1657.8|1657|8212
1613487900000|2021-02-16 15:05:00|1657.6|1657.2|1655.2|1654.8|1657.6|1657.2|1654.6|1654.2|21704
1613487910000|2021-02-16 15:05:10|1655|1654.6|1654.2|1653.8|1655|1654.6|1654.2|1653.8|11842
1613487920000|2021-02-16 15:05:20|1654.4|1654|1655.6|1655.2|1656|1655.6|1654.4|1654|7215
1613487930000|2021-02-16 15:05:30|1655.8|1655.4|1656.4|1656.2|1656.6|1656.2|1655.4|1654.8|5434
1613487940000|2021-02-16 15:05:40|1656.6|1656|1656.6|1655.8|1656.6|1656.2|1656|1655.8|4734
1613487950000|2021-02-16 15:05:50|1656.4|1655.6|1656|1655.6|1656.4|1655.8|1655.4|1655.2|7585
1613487960000|2021-02-16 15:06:00|1655.8|1655.4|1656.8|1656.2|1656.8|1656.2|1655.8|1655.4|1572
1613487970000|2021-02-16 15:06:10|1657|1656.4|1656.2|1655.6|1657.2|1656.6|1655.6|1655.4|1865
1613487980000|2021-02-16 15:06:20|1656.4|1655.8|1658.4|1658|1659.4|1659.2|1656.2|1655.8|18546
1613487990000|2021-02-16 15:06:30|1658.2|1657.8|1657.6|1656.8|1658.6|1658|1657|1656.6|3105
1613488000000|2021-02-16 15:06:40|1657.8|1657|1657.2|1656.8|1658|1657.6|1657|1656.8|2467
1613488010000|2021-02-16 15:06:50|1657.4|1657|1656.8|1656.2|1658.4|1658.2|1656.6|1656.2|12171
1613488020000|2021-02-16 15:07:00|1656.6|1656.4|1655.8|1655.4|1656.6|1656.4|1655.6|1655.2|3553
1613488030000|2021-02-16 15:07:10|1656|1655.6|1656.2|1655.8|1656.4|1656.2|1655.6|1655.2|6197
1613488040000|2021-02-16 15:07:20|1656.4|1656|1657.6|1657|1657.6|1657.2|1656|1655.8|8570
1613488050000|2021-02-16 15:07:30|1657.4|1656.8|1658|1657.4|1658|1657.4|1657|1656.6|2783
1613488060000|2021-02-16 15:07:40|1657.8|1657.2|1657.4|1657|1657.8|1657.2|1656.8|1656.4|3251
1613488070000|2021-02-16 15:07:50|1657.6|1657.2|1656.8|1656.2|1657.6|1657.2|1656.6|1656|2040
1613488080000|2021-02-16 15:08:00|1656.6|1656|1656.4|1656.2|1656.8|1656.6|1656.4|1656|974
1613488090000|2021-02-16 15:08:10|1656.6|1656.4|1657|1656.4|1657.2|1656.8|1656.6|1656.2|9139
1613488100000|2021-02-16 15:08:20|1657.2|1656.6|1657.2|1656.6|1657.2|1657|1656.6|1656.2|5083
1613488110000|2021-02-16 15:08:30|1657.4|1656.8|1657.6|1657.2|1658.2|1657.6|1657.2|1656.8|7750
1613488120000|2021-02-16 15:08:40|1657.8|1657|1657.4|1657|1658|1657.8|1657|1656.6|2277
1613488130000|2021-02-16 15:08:50|1657.6|1656.8|1657.6|1657.2|1658|1657.6|1657.4|1656.8|2385
1613488140000|2021-02-16 15:09:00|1657.8|1657|1657.6|1657.2|1657.8|1657.2|1657|1656.8|1318
1613488150000|2021-02-16 15:09:10|1657.4|1657|1657.2|1656.8|1657.6|1657.2|1657|1656.8|3673
1613488160000|2021-02-16 15:09:20|1657.4|1657|1656.6|1656.2|1657.4|1657|1656.4|1656.2|2425
1613488170000|2021-02-16 15:09:30|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|906
1613488180000|2021-02-16 15:09:40|1656.8|1656.8|1657|1656.4|1657|1656.8|1656.8|1656.4|1934
1613488190000|2021-02-16 15:09:50|1657.2|1656.8|1657.2|1656.6|1657.2|1657|1656.6|1656.4|6069
1613488200000|2021-02-16 15:10:00|1657|1656.4|1657.2|1656.4|1657.2|1657|1656|1655.6|12300
1613488210000|2021-02-16 15:10:10|1657.4|1656.6|1658.6|1658.2|1658.8|1658.6|1657.4|1656.6|6281
1613488220000|2021-02-16 15:10:20|1658.8|1658.4|1659|1658.4|1659|1658.6|1658.6|1658|2021
1613488230000|2021-02-16 15:10:30|1659.2|1658.6|1658.4|1658.2|1659.4|1659|1658.4|1658.2|7685
1613488240000|2021-02-16 15:10:40|1658.2|1658|1657|1656.6|1658.6|1658.2|1657|1656.6|7416
1613488250000|2021-02-16 15:10:50|1657.2|1656.8|1658|1657.6|1658|1657.6|1657.2|1656.8|1893
1613488260000|2021-02-16 15:11:00|1658.2|1657.8|1657.6|1657|1658.4|1658|1657.6|1657|2024
1613488270000|2021-02-16 15:11:10|1657.8|1657.2|1657.6|1657|1658|1657.6|1657.2|1657|1587
1613488280000|2021-02-16 15:11:20|1657.8|1657.2|1657.4|1656.6|1658.2|1657.8|1656.8|1656.6|5347
1613488290000|2021-02-16 15:11:30|1657|1656.8|1657.4|1657.2|1657.4|1657.2|1656.8|1656.2|1744
1613488300000|2021-02-16 15:11:40|1657.2|1657|1657.6|1657|1657.8|1657.6|1657.2|1657|2840
1613488310000|2021-02-16 15:11:50|1657.4|1656.8|1657|1656.6|1657.6|1657|1657|1656.4|217
1613488320000|2021-02-16 15:12:00|1657.2|1656.8|1656.6|1656.2|1657.4|1657.2|1656.4|1656|1593
1613488330000|2021-02-16 15:12:10|1656.8|1656.4|1656.6|1656.4|1657.4|1656.8|1656.6|1656.2|0
1613488340000|2021-02-16 15:12:20|1656.4|1656.2|1656.6|1656.2|1656.6|1656.4|1655.6|1655.2|11377
1613488350000|2021-02-16 15:12:30|1656.4|1656.4|1657.4|1657|1657.8|1657.6|1656.4|1656.2|4170
1613488360000|2021-02-16 15:12:40|1657.6|1657.2|1657.6|1657.2|1658.2|1658|1657.6|1657.2|4853
1613488370000|2021-02-16 15:12:50|1657.4|1657|1657.2|1656.8|1657.4|1657.2|1656.4|1656.2|2900
1613488380000|2021-02-16 15:13:00|1657|1657|1657.4|1657|1657.6|1657.2|1657|1656.8|1476
1613488390000|2021-02-16 15:13:10|1657.2|1656.8|1656.8|1656.2|1657.2|1657|1656.6|1656.2|7306
1613488400000|2021-02-16 15:13:20|1657|1656.4|1656.8|1656.4|1657|1656.8|1656.4|1656|5401
1613488410000|2021-02-16 15:13:30|1657|1656.6|1657|1656.8|1657.2|1657|1657|1656.4|3054
1613488420000|2021-02-16 15:13:40|1656.8|1656.6|1657.2|1656.8|1657.2|1656.8|1656.8|1656.4|300
1613488430000|2021-02-16 15:13:50|1657.4|1657|1656.4|1656|1657.4|1657.2|1656.4|1656|6160
1613488440000|2021-02-16 15:14:00|1656.2|1655.8|1655.2|1654.6|1656.2|1655.8|1655|1654.6|3527
1613488450000|2021-02-16 15:14:10|1655|1654.4|1654.6|1654.2|1655.2|1654.8|1654.4|1654|2412
1613488460000|2021-02-16 15:14:20|1654.4|1654|1653.4|1653.2|1654.4|1654.2|1652.6|1652.4|8065
1613488470000|2021-02-16 15:14:30|1653.2|1653|1653.2|1652.8|1654.2|1653.8|1653.2|1652.8|2867
1613488480000|2021-02-16 15:14:40|1653.4|1653|1653.4|1652.8|1653.6|1653.4|1653.2|1652.8|10280
1613488490000|2021-02-16 15:14:50|1653.2|1652.6|1653|1652.4|1653.4|1652.6|1652.2|1651.8|2178
1613488500000|2021-02-16 15:15:00|1652.8|1652.2|1653.2|1652.8|1653.4|1653.2|1652.4|1652|4675
1613488510000|2021-02-16 15:15:10|1653|1653|1653.6|1653.4|1653.8|1653.6|1652.8|1652.6|17091
1613488520000|2021-02-16 15:15:20|1653.4|1653.2|1653.2|1652.8|1653.6|1653.4|1653|1652.6|7749
1613488530000|2021-02-16 15:15:30|1653|1652.6|1653.2|1653|1653.2|1653|1652.8|1652.6|1191
1613488540000|2021-02-16 15:15:40|1653|1652.8|1652.6|1652.2|1653|1652.8|1652.4|1652.2|2506
1613488550000|2021-02-16 15:15:50|1652.4|1652|1652.4|1651.8|1652.4|1652.2|1652|1651.6|4726
1613488560000|2021-02-16 15:16:00|1652.2|1652|1651.6|1651.2|1652.4|1652|1651.4|1651.2|2192
1613488570000|2021-02-16 15:16:10|1651.4|1651|1652|1651.6|1652.2|1651.8|1651|1650.6|7189
1613488580000|2021-02-16 15:16:20|1652.2|1651.8|1652|1651.6|1652.2|1651.8|1651.8|1651.4|600
1613488590000|2021-02-16 15:16:30|1651.8|1651.4|1650.8|1650.4|1651.8|1651.4|1650.4|1650.2|5023
1613488600000|2021-02-16 15:16:40|1651|1650.6|1650|1649.6|1651.4|1651.2|1650|1649.4|12005
1613488610000|2021-02-16 15:16:50|1650.2|1649.8|1650.6|1650|1650.6|1650.4|1650|1649.8|2746
1613488620000|2021-02-16 15:17:00|1650.4|1649.8|1650.4|1650|1650.8|1650.6|1650|1649.6|3890
1613488630000|2021-02-16 15:17:10|1650.2|1649.8|1650.6|1650|1650.8|1650.4|1650.2|1649.8|5046
1613488640000|2021-02-16 15:17:20|1650.8|1650.2|1651.8|1651.4|1651.8|1651.6|1650.6|1650.2|6146
1613488650000|2021-02-16 15:17:30|1651.6|1651.2|1651.8|1651.4|1651.8|1651.4|1651.4|1651|3965
1613488660000|2021-02-16 15:17:40|1651.6|1651.2|1652|1651.6|1652.2|1652|1651.4|1651|9937
1613488670000|2021-02-16 15:17:50|1652.2|1651.8|1652.6|1652|1653|1652.6|1652.2|1651.8|3664
1613488680000|2021-02-16 15:18:00|1652.4|1652.2|1652.6|1652.2|1652.8|1652.6|1652.4|1652|3588
1613488690000|2021-02-16 15:18:10|1652.8|1652.4|1653.4|1653|1653.4|1653|1652.8|1652.4|3260
1613488700000|2021-02-16 15:18:20|1653.6|1653.2|1655.4|1654.8|1655.4|1654.8|1653.4|1653|12696
1613488710000|2021-02-16 15:18:30|1655.6|1655|1655|1654.6|1656|1655.6|1655|1654.4|1830
1613488720000|2021-02-16 15:18:40|1654.8|1654.4|1655.4|1654.8|1655.4|1654.8|1654.8|1654.4|1731
1613488730000|2021-02-16 15:18:50|1655.2|1654.6|1654.8|1654.4|1655.2|1654.6|1654.2|1653.6|7181
1613488740000|2021-02-16 15:19:00|1654.6|1654.6|1654|1653.6|1655.2|1655|1653.8|1653.6|7835
1613488750000|2021-02-16 15:19:10|1654.2|1653.4|1653.4|1652.8|1654.2|1654|1653.2|1652.8|6494
1613488760000|2021-02-16 15:19:20|1653.2|1653|1653.8|1653.2|1653.8|1653.6|1653.2|1653|1306
1613488770000|2021-02-16 15:19:30|1653.6|1653.4|1654.6|1654|1654.6|1654.2|1653.6|1653.2|5084
1613488780000|2021-02-16 15:19:40|1654.4|1653.8|1654|1653.6|1654.6|1654|1654|1653.6|0
1613488790000|2021-02-16 15:19:50|1654.2|1653.4|1654.4|1654|1654.4|1654.2|1653.8|1653.4|1278
1613488800000|2021-02-16 15:20:00|1654.6|1653.8|1654.4|1653.8|1654.6|1654.4|1654.4|1653.6|1207
1613488810000|2021-02-16 15:20:10|1654.2|1653.6|1654.4|1654|1654.6|1654.4|1654|1653.6|3216
1613488820000|2021-02-16 15:20:20|1654.6|1654.2|1655.4|1655|1655.4|1655|1654.2|1653.8|19717
1613488830000|2021-02-16 15:20:30|1655.6|1655.2|1656.8|1656.6|1657|1656.6|1655.6|1655.2|13571
1613488840000|2021-02-16 15:20:40||1656.4||1656.4||1656.4||1656.2|1166
1613488850000|2021-02-16 15:20:50|1657|1656.6|1656.8|1656.4|1657.4|1657.2|1656.8|1656.2|4988
1613488860000|2021-02-16 15:21:00|1657|1656.6|1657|1656.6|1657.2|1656.8|1656.8|1656.6|324
1613488870000|2021-02-16 15:21:10|1657.2|1656.8|1657.8|1657.4|1657.8|1657.6|1657.2|1656.8|4714
1613488880000|2021-02-16 15:21:20|1658|1657.6|1658|1657.6|1658.2|1657.8|1658|1657.4|4935
1613488890000|2021-02-16 15:21:30|1658.2|1657.8|1658.2|1657.6|1658.2|1658|1658|1657.6|3474
1613488900000|2021-02-16 15:21:40|1658.4|1658|1657.6|1657.2|1658.4|1658.2|1657.6|1657.2|1751
1613488910000|2021-02-16 15:21:50|1657.4|1657|1657|1656.6|1657.6|1657.2|1656.8|1656.4|2897
1613488920000|2021-02-16 15:22:00|1656.8|1656.4|1656.2|1655.6|1656.8|1656.6|1655.8|1655.4|8585
1613488930000|2021-02-16 15:22:10|1656|1655.8|1655.8|1655.4|1656|1655.8|1655.8|1655.4|4408
1613488940000|2021-02-16 15:22:20|1655.6|1655.2|1656.2|1655.4|1656.2|1656|1654.6|1654.4|26319
1613488950000|2021-02-16 15:22:30|1656|1655.6|1656.2|1656|1656.6|1656.4|1655.8|1655.4|17724
1613488960000|2021-02-16 15:22:40|1656|1655.8|1656|1655.4|1656.2|1655.8|1655.4|1655.2|4429
1613488970000|2021-02-16 15:22:50|1656.2|1655.6|1655.4|1655.2|1656.2|1655.6|1655.4|1655.2|2218
1613488980000|2021-02-16 15:23:00|1655.6|1655|1655|1654.6|1655.8|1655.6|1655|1654.6|6647
1613488990000|2021-02-16 15:23:10|1655.2|1654.8|1654.6|1654|1655.2|1654.8|1654.2|1654|2852
1613489000000|2021-02-16 15:23:20|1654.4|1653.8|1654.6|1654.2|1654.6|1654.4|1654|1653.6|2134
1613489010000|2021-02-16 15:23:30|1654.4|1654.4|1654.4|1654|1655|1654.6|1654.4|1654|7196
1613489020000|2021-02-16 15:23:40|1654.2|1653.8|1654|1653.6|1654.2|1653.8|1653.8|1653.4|3108
1613489030000|2021-02-16 15:23:50|1654.2|1653.8|1655|1654.6|1655|1654.8|1654.2|1653.8|4655
1613489040000|2021-02-16 15:24:00|1654.8|1654.4|1654.4|1654|1654.8|1654.4|1654.4|1654|279
1613489050000|2021-02-16 15:24:10|1654.2|1653.8|1653.6|1653|1654.2|1653.8|1653.6|1653|543
1613489060000|2021-02-16 15:24:20|1653.4|1652.8|1653.2|1652.8|1653.4|1653|1653|1652.8|2817
1613489070000|2021-02-16 15:24:30|1653.4|1653|1653.6|1653.2|1653.6|1653.2|1653.2|1653|4770
1613489080000|2021-02-16 15:24:40|1653.8|1653.4|1654.4|1654|1654.6|1654.2|1653.8|1653.4|6093
1613489090000|2021-02-16 15:24:50|1654.6|1654.2|1654|1653.4|1654.6|1654.4|1653.6|1653.2|7284
1613489100000|2021-02-16 15:25:00|1653.8|1653.6|1653.8|1653.4|1653.8|1653.6|1653.2|1653|2703
1613489110000|2021-02-16 15:25:10|1653.6|1653.2|1653.4|1653|1653.6|1653.2|1653.4|1653|832
1613489120000|2021-02-16 15:25:20|1653.2|1652.8|1652.8|1652.4|1653.4|1653.2|1652.6|1652.2|6718
1613489130000|2021-02-16 15:25:30|1652.6|1652.2|1653|1652.6|1653.2|1653|1652.6|1652.2|7605
1613489140000|2021-02-16 15:25:40|1653.2|1652.8|1653.4|1653.2|1653.4|1653.2|1653.2|1652.6|3113
1613489150000|2021-02-16 15:25:50|1653.6|1653.4|1654|1653.6|1654.2|1654|1653.6|1653.2|6972
1613489160000|2021-02-16 15:26:00|1654.2|1653.8|1655|1654.4|1655.6|1655.2|1654.2|1653.8|4097
1613489170000|2021-02-16 15:26:10|1654.8|1654.2|1654.6|1654.2|1654.8|1654.4|1654|1653.8|4305
1613489180000|2021-02-16 15:26:20|1654.8|1654|1655.4|1655|1655.6|1655|1654.8|1654|2837
1613489190000|2021-02-16 15:26:30|1655.2|1654.8|1655.2|1654.8|1655.6|1655.4|1654.8|1654.6|6685
1613489200000|2021-02-16 15:26:40|1655|1654.6|1655.6|1655.2|1655.6|1655.4|1655|1654.6|1433
1613489210000|2021-02-16 15:26:50|1655.4|1655|1655.4|1655|1655.4|1655.2|1655|1654.8|2170
1613489220000|2021-02-16 15:27:00|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.6|1655|838
1613489230000|2021-02-16 15:27:10|1656|1655.6|1656.6|1656.2|1656.6|1656.2|1656|1655.6|1026
1613489240000|2021-02-16 15:27:20|1656.4|1656|1656.4|1656|1656.6|1656.2|1656.2|1655.8|4730
1613489250000|2021-02-16 15:27:30|1656.2|1656.2|1656.4|1656|1656.4|1656.2|1656.2|1656|785
1613489260000|2021-02-16 15:27:40|1656.2|1655.8|1656.2|1655.8|1656.2|1655.8|1656.2|1655.8|750
1613489270000|2021-02-16 15:27:50|1656.4|1656|1656.8|1656.2|1656.8|1656.4|1656.4|1656|4913
1613489280000|2021-02-16 15:28:00|1656.6|1656|1656.8|1656.4|1656.8|1656.4|1656|1655.8|1590
1613489290000|2021-02-16 15:28:10|1657|1656.6|1656.6|1656.2|1657|1656.8|1656.4|1656|5266
1613489300000|2021-02-16 15:28:20|1656.8|1656|1656.4|1656.2|1656.8|1656.4|1656.4|1656|1569
1613489310000|2021-02-16 15:28:30|1656.6|1656.4|1657|1656.6|1657|1656.6|1656.6|1656.4|0
1613489320000|2021-02-16 15:28:40|1656.8|1656.8|1657|1656.6|1657|1656.8|1656.8|1656.6|406
1613489330000|2021-02-16 15:28:50|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.4|1656.2|489
1613489340000|2021-02-16 15:29:00|1656.4|1656.4|1657.4|1657|1657.4|1657.2|1656.4|1656.2|4836
1613489350000|2021-02-16 15:29:10|1657.6|1657.4|1658.8|1658.2|1659|1658.2|1657.6|1657.4|4778
1613489360000|2021-02-16 15:29:20|1659|1658.4|1659.4|1659|1659.6|1659.2|1659|1658.4|697
1613489370000|2021-02-16 15:29:30|1659.2|1658.8|1659.2|1659|1659.6|1659.4|1659|1658.6|3978
1613489380000|2021-02-16 15:29:40|1659.4|1659.2|1660.2|1659.8|1660.2|1660|1659.4|1659.2|3392
1613489390000|2021-02-16 15:29:50|1660.4|1660|1661.6|1661|1661.6|1661.2|1660.4|1660|5296
1613489400000|2021-02-16 15:30:00|1661.8|1661.2|1659.6|1659|1661.8|1661.2|1659.2|1659|11693
1613489410000|2021-02-16 15:30:10|1659.4|1658.8|1659.4|1658.8|1659.8|1659.4|1658.6|1658.2|28269
1613489420000|2021-02-16 15:30:20|1659.2|1659|1660|1659.6|1660.4|1659.8|1659.2|1659|1227
1613489430000|2021-02-16 15:30:30|1659.8|1659.4|1660|1659.8|1660|1659.8|1659.6|1659.4|822
1613489440000|2021-02-16 15:30:40|1660.2|1659.6|1660|1659.6|1660.2|1659.6|1659.6|1659.4|2251
1613489450000|2021-02-16 15:30:50|1660.2|1659.8|1660.6|1660.2|1660.8|1660.4|1660.2|1659.8|424
1613489460000|2021-02-16 15:31:00|1660.8|1660.4|1661|1660.6|1661.2|1660.8|1660.8|1660.4|2899
1613489470000|2021-02-16 15:31:10|1661.2|1660.8|1661.8|1661.2|1661.8|1661.4|1661.2|1660.8|784
1613489480000|2021-02-16 15:31:20|1661.6|1661.4|1661.6|1661|1661.6|1661.4|1661.2|1660.6|1918
1613489490000|2021-02-16 15:31:30|1661.4|1661.4|1662.4|1662|1662.8|1662.4|1661.4|1661|2155
1613489500000|2021-02-16 15:31:40|1662.6|1662.4|1663.2|1662.6|1663.2|1662.8|1661.6|1661.2|29599
1613489510000|2021-02-16 15:31:50|1663|1662.4|1663.2|1662.8|1663.4|1663.2|1662.6|1662.4|16962
1613489520000|2021-02-16 15:32:00|1663|1662.6|1663.6|1663.2|1663.6|1663.4|1663|1662.6|3433
1613489530000|2021-02-16 15:32:10|1663.8|1663.6|1663|1662.6|1663.8|1663.6|1662.4|1661.8|42927
1613489540000|2021-02-16 15:32:20|1662.8|1662.8|1662.6|1662.2|1663|1662.8|1662.4|1662|12582
1613489550000|2021-02-16 15:32:30|1662.8|1662.4|1663.4|1663|1663.6|1663.2|1662.6|1662.4|5562
1613489560000|2021-02-16 15:32:40|1663.6|1663.2|1662.2|1661.8|1663.6|1663.4|1662.2|1661.8|24765
1613489570000|2021-02-16 15:32:50|1662|1661.6|1662.6|1662.4|1662.6|1662.4|1662|1661.6|10799
1613489580000|2021-02-16 15:33:00|1662.8|1662.2|1662.8|1662.2|1663|1662.8|1662.2|1661.8|13676
1613489590000|2021-02-16 15:33:10|1662.6|1662|1661.8|1661.6|1662.8|1662.4|1661.8|1661.6|6319
1613489600000|2021-02-16 15:33:20|1661.6|1661.4|1661.6|1661.2|1661.8|1661.4|1661.2|1660.8|12106
1613489610000|2021-02-16 15:33:30|1662|1661.4|1661.6|1661.4|1662|1661.8|1661.6|1661|17472
1613489620000|2021-02-16 15:33:40|1661.4|1661.2|1662|1661.8|1662|1661.8|1661.4|1661.2|1583
1613489630000|2021-02-16 15:33:50|1662.2|1661.6|1662.6|1662.2|1662.8|1662.6|1662.2|1661.6|4380
1613489640000|2021-02-16 15:34:00|1662.4|1662|1662.4|1662|1662.8|1662.2|1662.2|1662|159
1613489650000|2021-02-16 15:34:10|1662.2|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1662|3318
1613489660000|2021-02-16 15:34:20|1662.2|1662.2|1662.2|1661.8|1662.2|1662.2|1661.8|1661.6|4884
1613489670000|2021-02-16 15:34:30|1662.4|1662|1662.6|1662|1662.6|1662.4|1662.4|1662|1035
1613489680000|2021-02-16 15:34:40|1662.8|1662.2|1663|1662.4|1663|1662.4|1662.8|1662.2|0
1613489690000|2021-02-16 15:34:50|1662.8|1662.6|1662.6|1662.2|1663|1662.8|1662.4|1662.2|1593
1613489700000|2021-02-16 15:35:00|1662.4|1662|1662.8|1662.4|1662.8|1662.4|1662.2|1661.8|3837
1613489710000|2021-02-16 15:35:10||1662.2||1662.4||1662.4||1662.2|0
1613489720000|2021-02-16 15:35:20|1662.6|1662.6|1662.6|1662.2|1662.8|1662.6|1662.4|1662|2122
1613489730000|2021-02-16 15:35:30|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.8|1662.2|140
1613489740000|2021-02-16 15:35:40|1662.6|1662.2|1661.4|1661.2|1662.6|1662.4|1661.4|1661.2|4579
1613489750000|2021-02-16 15:35:50|1661.2|1661|1660.8|1660.6|1661.2|1661|1660.6|1660.2|7725
1613489760000|2021-02-16 15:36:00|1661|1660.8|1661.4|1661|1661.6|1661.2|1661|1660.6|1804
1613489770000|2021-02-16 15:36:10|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1660.4|1660|1214
1613489780000|2021-02-16 15:36:20|1660.8|1660.8|1661|1660.8|1661.2|1660.8|1660.8|1660.6|2119
1613489790000|2021-02-16 15:36:30|1660.8|1660.6|1661.2|1661|1661.2|1661|1660.8|1660.6|1508
1613489800000|2021-02-16 15:36:40|1661|1660.8|1661.6|1661.2|1661.6|1661.4|1661|1660.8|2505
1613489810000|2021-02-16 15:36:50|1661.4|1661|1661.6|1661.4|1661.6|1661.4|1660.8|1660.6|1963
1613489820000|2021-02-16 15:37:00|1661.2|1661.2|1661|1660.6|1661.6|1661.2|1661|1660.6|527
1613489830000|2021-02-16 15:37:10|1661.2|1660.8|1661.4|1661|1661.6|1661|1661.2|1660.6|709
1613489840000|2021-02-16 15:37:20|1661.2|1660.8|1660.6|1660|1661.4|1661|1660.4|1660|4796
1613489850000|2021-02-16 15:37:30|1660.8|1660.2|1660.8|1660.4|1661|1660.6|1660.8|1660.2|806
1613489860000|2021-02-16 15:37:40|1661|1660.6|1661.6|1661.2|1661.6|1661.4|1661|1660.6|10309
1613489870000|2021-02-16 15:37:50|1661.8|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|377
1613489880000|2021-02-16 15:38:00|1661.6|1661.2|1660.8|1660.2|1661.6|1661.4|1660.6|1660.2|2208
1613489890000|2021-02-16 15:38:10|1660.6|1660.4|1661|1660.6|1661.2|1660.8|1660|1659.8|3906
1613489900000|2021-02-16 15:38:20|1660.8|1660.4|1661.2|1661|1661.2|1661|1660.8|1660.4|1233
1613489910000|2021-02-16 15:38:30|1661|1660.8|1661.2|1660.6|1661.2|1661|1660.8|1660.4|10735
1613489920000|2021-02-16 15:38:40|1661|1660.8|1660.4|1660|1661.2|1661|1660.2|1660|23188
1613489930000|2021-02-16 15:38:50|1660.2|1659.6|1660.2|1659.8|1660.4|1660|1659.8|1659|15508
1613489940000|2021-02-16 15:39:00|1660|1659.6|1660.2|1659.8|1660.4|1660.2|1659.4|1659|31885
1613489950000|2021-02-16 15:39:10|1660.4|1660|1660.4|1660|1660.6|1660.4|1660.2|1660|3412
1613489960000|2021-02-16 15:39:20|1660.6|1660.2|1660.6|1660.2|1661.2|1660.8|1659.8|1659.6|19959
1613489970000|2021-02-16 15:39:30|1660.8|1660.4|1660.6|1660.2|1661.4|1661|1660.2|1659.8|19530
1613489980000|2021-02-16 15:39:40|1660.4|1660|1661|1660.4|1661|1660.8|1660.4|1660|1116
1613489990000|2021-02-16 15:39:50|1660.8|1660.2|1661|1660.6|1661|1660.6|1660.4|1660|1500
1613490000000|2021-02-16 15:40:00|1660.8|1660.4|1660.6|1660.2|1661|1660.8|1660.2|1660|5868
1613490010000|2021-02-16 15:40:10|1660.8|1660.4|1661.4|1661|1661.4|1661.2|1660.4|1660|10852
1613490020000|2021-02-16 15:40:20|1661.6|1661.4|1662.6|1662.4|1662.8|1662.6|1661.4|1661.2|4613
1613490030000|2021-02-16 15:40:30|1662.8|1662.6|1662.8|1662.4|1663|1662.8|1662.6|1662.4|2705
1613490040000|2021-02-16 15:40:40|1662.6|1662.6|1663.8|1663.2|1663.8|1663.4|1662.6|1662.6|2007
1613490050000|2021-02-16 15:40:50|1663.6|1663.4|1662.8|1662.4|1663.6|1663.6|1662.6|1662.4|1200
1613490060000|2021-02-16 15:41:00|1662.6|1662.2|1663|1662.6|1663.2|1662.8|1662.2|1661.8|3801
1613490070000|2021-02-16 15:41:10|1663.2|1662.8|1663|1662.8|1663.8|1663.2|1663|1662.6|20958
1613490080000|2021-02-16 15:41:20|1662.8|1662.6|1663.2|1662.4|1663.2|1662.6|1662.2|1661.8|5076
1613490090000|2021-02-16 15:41:30|1663|1662.8|1663.4|1663|1663.4|1663.2|1663|1662.8|4366
1613490100000|2021-02-16 15:41:40|1663.6|1663.2|1663.6|1663.2|1663.8|1663.4|1663.2|1662.8|7000
1613490110000|2021-02-16 15:41:50|1664|1663.4|1664.2|1663.8|1664.2|1663.8|1664|1663.4|14908
1613490120000|2021-02-16 15:42:00|1664|1663.6|1663.4|1662.8|1664|1663.6|1663.4|1662.8|1863
1613490130000|2021-02-16 15:42:10|1663.2|1662.6|1662|1661.6|1663.2|1662.6|1661.8|1661.6|2694
1613490140000|2021-02-16 15:42:20|1661.8|1661.4|1662.2|1661.8|1662.2|1661.8|1661.4|1661.2|11179
1613490150000|2021-02-16 15:42:30|1662|1661.6|1662.2|1661.8|1662.4|1662|1662|1661.6|1378
1613490160000|2021-02-16 15:42:40|1662|1661.6|1660.8|1660.4|1662.2|1661.6|1660.8|1660.4|8348
1613490170000|2021-02-16 15:42:50|1661|1660.6|1661.4|1661|1661.4|1661.2|1661|1660.6|2734
1613490180000|2021-02-16 15:43:00|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1660.4|1660.2|12467
1613490190000|2021-02-16 15:43:10|1661.2|1660.8|1661.2|1660.8|1661.4|1661|1660.8|1660.6|2079
1613490200000|2021-02-16 15:43:20|1661|1660.6|1660.8|1660.4|1661.2|1660.6|1660.8|1660.4|643
1613490210000|2021-02-16 15:43:30|1660.6|1660.2|1661|1660.6|1661|1660.8|1660.6|1660.2|621
1613490220000|2021-02-16 15:43:40|1660.8|1660.8|1662.6|1662|1662.6|1662|1660.8|1660.8|8329
1613490230000|2021-02-16 15:43:50|1662.8|1662.2|1662.6|1662.2|1662.8|1662.4|1662.2|1662|1323
1613490240000|2021-02-16 15:44:00|1662.4|1662|1661.6|1661.2|1662.6|1662.2|1661.6|1661.2|7338
1613490250000|2021-02-16 15:44:10|1661.4|1661|1661.2|1660.8|1661.6|1661|1661|1660.6|2501
1613490260000|2021-02-16 15:44:20|1661|1660.6|1661.4|1661|1661.4|1661|1660.8|1660.4|2160
1613490270000|2021-02-16 15:44:30|1661.2|1660.8|1661.2|1660.8|1661.8|1661.6|1661.2|1660.8|3512
1613490280000|2021-02-16 15:44:40|1661.4|1660.6|1661.4|1661|1661.4|1661|1661|1660.4|5303
1613490290000|2021-02-16 15:44:50|1661.2|1660.8|1662|1661.8|1662.2|1662|1661|1660.6|82158
1613490300000|2021-02-16 15:45:00|1662.2|1662|1661.6|1661.2|1662.4|1662.2|1661.4|1661.2|3000
1613490310000|2021-02-16 15:45:10|1661.8|1661.4|1661.6|1661.4|1661.8|1661.4|1661.4|1661.2|1536
1613490320000|2021-02-16 15:45:20|1661.8|1661.6|1661.4|1661|1661.8|1661.6|1661.2|1661|2071
1613490330000|2021-02-16 15:45:30|1661.2|1660.8|1661.6|1661|1661.6|1661.2|1661|1660.8|1618
1613490340000|2021-02-16 15:45:40||1661.2||1661.2||1661.2||1661|2000
1613490360000|2021-02-16 15:46:00|1661.8|1661.4|1662|1661.2|1662.4|1662|1661.4|1661.2|8711
1613490370000|2021-02-16 15:46:10|1661.8|1661.4|1662|1661.8|1662.2|1661.8|1661.6|1661.4|1506
1613490380000|2021-02-16 15:46:20|1662.2|1661.6|1662.8|1662.4|1662.8|1662.4|1662.2|1661.6|825
1613490390000|2021-02-16 15:46:30|1662.6|1662.2|1664|1663.6|1664|1663.6|1662.6|1662|1947
1613490400000|2021-02-16 15:46:40|1663.8|1663.8|1663.8|1663.4|1664|1663.8|1663.6|1663.4|1095
1613490410000|2021-02-16 15:46:50|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663|1662.8|676
1613490420000|2021-02-16 15:47:00|1663.6|1663.2|1664|1663.6|1664|1663.6|1663.6|1663.2|1355
1613490430000|2021-02-16 15:47:10|1663.8|1663.4|1663.2|1662.6|1663.8|1663.4|1662.8|1662.4|3490
1613490440000|2021-02-16 15:47:20|1663|1662.4|1662.6|1662.4|1663|1662.6|1662.4|1662.2|2201
1613490450000|2021-02-16 15:47:30|1662.4|1662.2|1662.6|1662.2|1662.8|1662.4|1661.8|1661.6|4562
1613490460000|2021-02-16 15:47:40|1662.4|1662|1662.4|1662|1662.6|1662|1661.8|1661.6|7543
1613490470000|2021-02-16 15:47:50|1662.2|1661.8|1662.2|1661.8|1662.4|1662|1662|1661.6|1099
1613490480000|2021-02-16 15:48:00|1662|1661.6|1662.8|1662.4|1663|1662.6|1661.8|1661.4|6831
1613490490000|2021-02-16 15:48:10|1663|1662.6|1663.4|1663|1663.4|1663.2|1663|1662.6|3645
1613490500000|2021-02-16 15:48:20|1663.6|1663.2|1663.2|1662.8|1663.6|1663.4|1663|1662.6|2110
1613490510000|2021-02-16 15:48:30|1663|1662.6|1663.4|1663|1663.4|1663|1662.6|1662.4|10337
1613490520000|2021-02-16 15:48:40|1663.6|1663.2|1663.6|1663.4|1663.8|1663.6|1663|1662.6|7401
1613490530000|2021-02-16 15:48:50|1663.4|1663.2|1663|1662.8|1663.8|1663.4|1662.2|1661.8|18143
1613490540000|2021-02-16 15:49:00|1662.8|1662.6|1661.8|1661.4|1663|1662.6|1661.8|1661.4|2105
1613490550000|2021-02-16 15:49:10|1661.6|1661.2|1661.4|1661.2|1662|1661.6|1661|1660.8|3717
1613490560000|2021-02-16 15:49:20|1661.2|1661|1660.8|1660.2|1661.4|1661.2|1660.8|1660.2|572
1613490570000|2021-02-16 15:49:30|1660.6|1660|1658.8|1658.4|1660.6|1660|1658.8|1658.4|12430
1613490580000|2021-02-16 15:49:40|1658.6|1658.2|1660|1659.4|1660.2|1660|1658.4|1658.2|10585
1613490590000|2021-02-16 15:49:50|1660.2|1659.6|1661.4|1661|1661.4|1661|1660|1659.4|2468
1613490600000|2021-02-16 15:50:00|1661.2|1660.8|1661.8|1661.4|1662|1661.6|1661|1660.8|912
1613490610000|2021-02-16 15:50:10|1661.6|1661.2|1662|1661.4|1662.4|1662|1661.2|1661|3418
1613490620000|2021-02-16 15:50:20|1661.8|1661.2|1662|1661.6|1662|1661.6|1661.2|1660.8|3513
1613490630000|2021-02-16 15:50:30|1661.8|1661.4|1662.4|1662|1662.4|1662|1661.8|1661.4|972
1613490640000|2021-02-16 15:50:40|1662.2|1661.8|1662|1661.8|1662.4|1662.2|1662|1661.6|2180
1613490650000|2021-02-16 15:50:50|1662.2|1662|1661.2|1660.6|1662.4|1662|1661|1660.6|2844
1613490660000|2021-02-16 15:51:00|1661|1660.4|1661.6|1661.2|1661.6|1661.2|1660.8|1660.4|904
1613490670000|2021-02-16 15:51:10|1661.8|1661.4|1662.4|1662|1662.4|1662|1661.8|1661.4|1735
1613490680000|2021-02-16 15:51:20|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1662|1543
1613490690000|2021-02-16 15:51:30|1662.6|1662.2|1662.8|1662.4|1662.8|1662.6|1662.4|1662|4685
1613490700000|2021-02-16 15:51:40|1663|1662.6|1663.2|1663|1663.4|1663|1663|1662.6|15624
1613490710000|2021-02-16 15:51:50|1663|1662.8|1662.2|1662|1663|1662.8|1661.8|1661.6|5487
1613490720000|2021-02-16 15:52:00|1662|1661.8|1661.8|1661.4|1662.4|1662|1660.6|1660.2|28123
1613490730000|2021-02-16 15:52:10|1662|1661.6|1662|1661.4|1662.6|1662|1661.8|1661.4|647
1613490740000|2021-02-16 15:52:20|1661.8|1661.6|1661.6|1661.2|1661.8|1661.6|1661.2|1661|4028
1613490750000|2021-02-16 15:52:30|1661.8|1661.4|1662|1661.6|1662|1661.8|1661.6|1661.2|1791
1613490760000|2021-02-16 15:52:40|1661.8|1661.4|1662|1661.4|1662|1661.6|1661.6|1661.2|1260
1613490770000|2021-02-16 15:52:50|1662.2|1661.6|1661.6|1661.4|1662.2|1662|1661.6|1661.4|1592
1613490780000|2021-02-16 15:53:00|1661.8|1661.6|1661.8|1661.4|1662.4|1662|1661.6|1661.2|3355
1613490790000|2021-02-16 15:53:10|1661.6|1661.2|1661.6|1661|1661.6|1661.2|1661.2|1661|1286
1613490800000|2021-02-16 15:53:20|1661.4|1661.2|1661.2|1661|1661.8|1661.6|1661.2|1661|5643
1613490810000|2021-02-16 15:53:30|1661.4|1661.2|1660.8|1660.2|1661.4|1661.2|1660.4|1660.2|8230
1613490820000|2021-02-16 15:53:40|1660.6|1660.4|1661.2|1661|1661.2|1661|1660.6|1660.4|0
1613490830000|2021-02-16 15:53:50|1661|1660.8|1661.4|1661|1661.4|1661.2|1660.6|1660.2|10880
1613490840000|2021-02-16 15:54:00|1661.2|1660.8|1661.2|1660.8|1661.6|1661.2|1661|1660.8|4945
1613490850000|2021-02-16 15:54:10|1661.4|1661|1661.2|1660.8|1661.8|1661.4|1660.8|1660.4|23689
1613490860000|2021-02-16 15:54:20|1661.4|1661|1661.4|1661|1661.4|1661.2|1661|1660.8|3692
1613490870000|2021-02-16 15:54:30|1661.2|1661.2|1661.4|1661|1661.6|1661.4|1660.8|1660.6|8227
1613490880000|2021-02-16 15:54:40|1661.2|1660.8|1660.6|1660|1661.2|1660.8|1660.2|1660|6845
1613490890000|2021-02-16 15:54:50|1660.4|1660.2|1660.2|1659.8|1660.6|1660.2|1659.8|1659.6|2772
1613490900000|2021-02-16 15:55:00|1660|1659.6|1659.4|1659|1661.2|1660.8|1659.2|1659|76264
1613490910000|2021-02-16 15:55:10|1659.8|1659.2|1659|1658.8|1660|1659.6|1659|1658.8|17558
1613490920000|2021-02-16 15:55:20|1659.2|1658.6|1658.8|1658.4|1659.2|1658.8|1658.6|1658.4|1110
1613490930000|2021-02-16 15:55:30|1659|1658.6|1659.8|1659.2|1660|1659.4|1659|1658.6|2127
1613490940000|2021-02-16 15:55:40|1659.6|1659|1659.4|1658.8|1660|1659.6|1659|1658.8|2705
1613490950000|2021-02-16 15:55:50|1659.2|1659|1659.4|1659|1659.6|1659.2|1659|1658.8|1049
1613490960000|2021-02-16 15:56:00|1659.6|1659.2|1660.4|1660|1660.6|1660.4|1659.6|1659.2|5634
1613490970000|2021-02-16 15:56:10|1660.6|1660.2|1660.6|1660|1660.8|1660.4|1660.4|1660|4032
1613490980000|2021-02-16 15:56:20|1660.8|1660.2|1660.4|1660.2|1660.8|1660.6|1660.4|1660|2649
1613490990000|2021-02-16 15:56:30|1660.6|1660.4|1661.4|1661|1661.4|1661|1660.6|1660.4|1530
1613491000000|2021-02-16 15:56:40|1661.2|1660.8|1661|1660.4|1661.2|1660.8|1660.6|1660.4|3174
1613491010000|2021-02-16 15:56:50|1660.8|1660.2|1660.6|1660.2|1660.8|1660.4|1660|1659.8|4210
1613491020000|2021-02-16 15:57:00|1660.8|1660.4|1660.6|1660.2|1660.8|1660.4|1660.4|1660.2|1147
1613491030000|2021-02-16 15:57:10|1660.8|1660.4|1661.6|1661|1661.8|1661.2|1660.6|1660.4|3019
1613491040000|2021-02-16 15:57:20|1661.8|1661.2|1662|1661.6|1662|1661.6|1661.4|1661|1378
1613491050000|2021-02-16 15:57:30|1662.2|1661.8|1662.4|1662|1662.8|1662.4|1662.2|1661.8|7996
1613491060000|2021-02-16 15:57:40|1662.2|1661.8|1662.4|1662|1662.4|1662.2|1662|1661.8|4507
1613491070000|2021-02-16 15:57:50|1662.6|1662.2|1663.8|1663.4|1664|1663.6|1662.6|1662|24905
1613491080000|2021-02-16 15:58:00|1663.6|1663.2|1663.2|1662.8|1663.6|1663.4|1662.8|1662.2|15768
1613491090000|2021-02-16 15:58:10|1663|1663|1662.8|1662.4|1663|1663|1662.6|1662.2|637
1613491100000|2021-02-16 15:58:20|1663|1662.6|1662.4|1662.2|1663|1662.6|1662.4|1662.2|2577
1613491110000|2021-02-16 15:58:30|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.4|1662.2|2746
1613491120000|2021-02-16 15:58:40|1662.8|1662.4|1662.2|1661.8|1662.8|1662.6|1661.8|1661.6|12187
1613491130000|2021-02-16 15:58:50|1662|1661.6|1662|1661.6|1662.2|1662|1661.8|1661.4|3194
1613491140000|2021-02-16 15:59:00|1661.8|1661.4|1662.4|1662|1662.4|1662.2|1661.6|1661.4|5710
1613491150000|2021-02-16 15:59:10|1662.2|1661.8|1662.2|1661.8|1662.4|1662.2|1662.2|1661.8|3920
1613491160000|2021-02-16 15:59:20|1662|1662|1662|1661.6|1662.4|1662.2|1661.8|1661.4|5478
1613491170000|2021-02-16 15:59:30|1662.2|1661.4|1662.4|1662|1662.4|1662.2|1662|1661.4|1475
1613491180000|2021-02-16 15:59:40|1662.2|1661.8|1662|1661.6|1662.4|1662|1661.8|1661.6|4102
1613491190000|2021-02-16 15:59:50|1661.8|1661.8|1662.6|1662|1662.8|1662.4|1661.8|1661.6|2826
1613491200000|2021-02-16 16:00:00|1662.4|1661.8|1661.6|1661.4|1662.4|1661.8|1661.4|1661.2|9735
1613491210000|2021-02-16 16:00:10|1661.8|1661.6|1662|1661.6|1662|1661.8|1661.6|1661.4|6151
1613491220000|2021-02-16 16:00:20|1661.8|1661.4|1661.6|1661.2|1661.8|1661.4|1661.2|1661|8259
1613491230000|2021-02-16 16:00:30|1661.8|1661.4|1661.6|1661.2|1661.8|1661.6|1661.4|1661.2|2696
1613491240000|2021-02-16 16:00:40|1661.8|1661.4|1662.2|1661.6|1662.2|1662|1661.6|1661.4|3835
1613491250000|2021-02-16 16:00:50|1662|1661.8|1662.4|1661.8|1662.4|1662.2|1662|1661.8|641
1613491260000|2021-02-16 16:01:00|1662.6|1662|1663|1662.6|1663|1662.8|1662.6|1662|2595
1613491270000|2021-02-16 16:01:10|1662.8|1662.4|1663.4|1663|1663.4|1663|1662.8|1662.4|3224
1613491280000|2021-02-16 16:01:20|1663.2|1662.8|1662.6|1662.2|1663.2|1662.8|1662.4|1662|9750
1613491290000|2021-02-16 16:01:30|1662.4|1662|1662.8|1662.4|1662.8|1662.4|1662.2|1662|5736
1613491300000|2021-02-16 16:01:40|1663|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|2107
1613491310000|2021-02-16 16:01:50|1663.2|1662.8|1664|1663.6|1664|1663.6|1663|1662.8|3791
1613491320000|2021-02-16 16:02:00|1663.8|1663.4|1663.8|1663.4|1664|1663.8|1663.6|1663.2|16391
1613491330000|2021-02-16 16:02:10|1663.6|1663.6|1664.2|1663.8|1664.2|1663.8|1663.6|1663.2|5127
1613491340000|2021-02-16 16:02:20|1664.4|1664.2|1664|1663.8|1665|1664.8|1664|1663.8|42173
1613491350000|2021-02-16 16:02:30|1664.2|1664|1665|1664.6|1665|1664.6|1664.2|1664|782
1613491360000|2021-02-16 16:02:40|1665.2|1664.8|1664.6|1664.2|1665.4|1665|1664.6|1664.2|3510
1613491370000|2021-02-16 16:02:50|1664.4|1664|1664.4|1664|1664.6|1664.4|1664.4|1664|3314
1613491380000|2021-02-16 16:03:00|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|5044
1613491390000|2021-02-16 16:03:10|1665|1664.6|1664.8|1664.6|1665|1664.8|1664.8|1664.6|5924
1613491400000|2021-02-16 16:03:20|1665|1664.8|1665.4|1665|1665.4|1665.2|1665|1664.8|3181
1613491410000|2021-02-16 16:03:30|1665.2|1664.8|1665.2|1664.8|1665.2|1665|1664.8|1664.6|3972
1613491420000|2021-02-16 16:03:40|1665|1665|1665.6|1665.2|1665.6|1665.2|1665|1664.8|2633
1613491430000|2021-02-16 16:03:50|1665.4|1665|1664.8|1664.4|1665.4|1665|1664.6|1664.4|2861
1613491440000|2021-02-16 16:04:00|1664.6|1664.2|1665.4|1665|1665.4|1665|1664.2|1664|6110
1613491450000|2021-02-16 16:04:10|1665.6|1665.2|1666|1665.8|1666.4|1666|1665.4|1665.2|25978
1613491460000|2021-02-16 16:04:20|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.4|1665.2|3046
1613491470000|2021-02-16 16:04:30|1665.6|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665|1107
1613491480000|2021-02-16 16:04:40|1665.6|1665.6|1665.8|1665.6|1665.8|1665.6|1665.6|1665.4|1034
1613491490000|2021-02-16 16:04:50|1665.6|1665.4|1665.8|1665.6|1665.8|1665.6|1665.6|1665.4|1936
1613491500000|2021-02-16 16:05:00|1665.6|1665.4|1666|1665.6|1666|1665.8|1665.6|1665.4|5369
1613491510000|2021-02-16 16:05:10|1666.2|1665.8|1666.4|1666.2|1666.4|1666.2|1666.2|1665.8|712
1613491520000|2021-02-16 16:05:20|1666.6|1666|1665.8|1665.6|1666.6|1666.2|1665.8|1665.6|7195
1613491530000|2021-02-16 16:05:30|1665.6|1665.4|1665.8|1665.6|1666.2|1665.8|1665.6|1665.4|8843
1613491540000|2021-02-16 16:05:40|1665.6|1665.4|1666.2|1666|1666.2|1666|1665.6|1665.4|548
1613491550000|2021-02-16 16:05:50|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|2562
1613491560000|2021-02-16 16:06:00|1666.4|1666|1666.2|1665.8|1666.4|1666.2|1665.8|1665.6|4872
1613491570000|2021-02-16 16:06:10|1666|1666|1665.8|1665.4|1666.4|1666|1665.6|1665.4|10280
1613491580000|2021-02-16 16:06:20|1665.6|1665.2|1665.2|1664.8|1665.6|1665.4|1665|1664.8|10470
1613491590000|2021-02-16 16:06:30|1665.4|1665|1666|1665.8|1666.2|1665.8|1665.4|1665|4484
1613491600000|2021-02-16 16:06:40|1665.8|1665.6|1665.6|1665.2|1665.8|1665.6|1665.2|1665|4008
1613491610000|2021-02-16 16:06:50|1665.4|1665.4|1666|1665.6|1666|1665.8|1665.2|1665|10610
1613491620000|2021-02-16 16:07:00|1666.2|1665.8|1666.4|1666|1666.4|1666|1665.8|1665.4|11275
1613491630000|2021-02-16 16:07:10|1666.2|1666.2|1666.8|1666.6|1667|1666.8|1666.2|1666.2|5076
1613491640000|2021-02-16 16:07:20|1666.6|1666.4|1666.6|1666.2|1666.8|1666.6|1666.4|1666.2|5778
1613491650000|2021-02-16 16:07:30|1666.4||1666.4||1666.4||1666.4||856
1613491660000|2021-02-16 16:07:40|1666.6|1666.4|1667|1666.8|1667|1666.8|1666.6|1666.4|2151
1613491670000|2021-02-16 16:07:50|1667.2|1667|1667.8|1667.4|1667.8|1667.4|1667.2|1667|4947
1613491680000|2021-02-16 16:08:00|1667.6|1667.6|1668|1667.8|1668|1667.8|1667.6|1667.6|4506
1613491690000|2021-02-16 16:08:10|1668.2|1668|1668|1667.8|1668.4|1668.2|1668|1667.8|23277
1613491700000|2021-02-16 16:08:20|1667.8|1667.6|1668.8|1668.4|1668.8|1668.4|1667.8|1667.6|6752
1613491710000|2021-02-16 16:08:30|1668.6|1667.8|1668.8|1668.4|1668.8|1668.4|1668.2|1667.8|13584
1613491720000|2021-02-16 16:08:40|1668.6|1668.6|1668.8|1668.6|1669|1668.6|1668.6|1668.4|6270
1613491730000|2021-02-16 16:08:50|1668.6|1668.4|1668.8|1668.6|1669|1668.6|1668.4|1668.2|6019
1613491740000|2021-02-16 16:09:00|1669|1668.8|1669.2|1668.8|1669.4|1669.2|1668.8|1668.6|20377
1613491750000|2021-02-16 16:09:10|1669.4|1669|1669.2|1668.8|1669.6|1669.2|1669|1668.8|2920
1613491760000|2021-02-16 16:09:20|1669|1669|1669|1668.4|1669.2|1669|1668.8|1668.4|8166
1613491770000|2021-02-16 16:09:30|1668.8|1668.6|1668.4|1668|1668.8|1668.8|1668.4|1668|2473
1613491780000|2021-02-16 16:09:40|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.6|6775
1613491790000|2021-02-16 16:09:50|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|4927
1613491800000|2021-02-16 16:10:00|1667.8|1667.4|1666.4|1666.2|1668|1667.8|1666.4|1666.2|19837
1613491810000|2021-02-16 16:10:10|1666.6|1666.4|1666.6|1666.2|1666.8|1666.6|1666.6|1666.2|4404
1613491820000|2021-02-16 16:10:20|1666.4|1666|1666.8|1666.6|1666.8|1666.6|1666.2|1666|8310
1613491830000|2021-02-16 16:10:30|1667|1666.8|1667.2|1667|1667.2|1667|1666.8|1666.6|4230
1613491840000|2021-02-16 16:10:40|1667|1666.8|1664.2|1663.8|1667|1666.8|1663.6|1663.2|79271
1613491850000|2021-02-16 16:10:50|1664|1663.6|1664.8|1664.2|1664.8|1664.2|1663.8|1663.6|5293
1613491860000|2021-02-16 16:11:00|1665|1664.4|1665.2|1664.8|1665.4|1665.2|1664.8|1664.4|5664
1613491870000|2021-02-16 16:11:10|1665.4|1665|1664.8|1664.6|1665.4|1665.2|1664.8|1664.6|3022
1613491880000|2021-02-16 16:11:20|1665|1664.8|1665|1664.8|1665.2|1664.8|1664.6|1664.4|7995
1613491890000|2021-02-16 16:11:30|1664.8|1664.6|1664.6|1664.4|1665.2|1665|1664.6|1664.4|6523
1613491900000|2021-02-16 16:11:40|1664.4|1664.2|1664.6|1664.4|1665|1664.6|1664.4|1664.2|20397
1613491910000|2021-02-16 16:11:50|1664.4|1664.2|1664.4|1664.2|1664.6|1664.4|1664.4|1664|1414
1613491920000|2021-02-16 16:12:00|1664.2|1664|1664.2|1663.8|1664.4|1664.2|1664|1663.8|7912
1613491930000|2021-02-16 16:12:10|1664|1663.6|1663.2|1662.8|1664|1663.8|1663|1662.8|22942
1613491940000|2021-02-16 16:12:20|1663|1662.6|1662.8|1662.6|1663|1662.6|1662.6|1662.2|3374
1613491950000|2021-02-16 16:12:30|1662.6|1662.4|1663.4|1663.2|1663.6|1663.4|1662.6|1662.4|14423
1613491960000|2021-02-16 16:12:40|1663.6|1663.4|1663|1662.6|1663.6|1663.4|1663|1662.4|4271
1613491970000|2021-02-16 16:12:50|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.6|1662.4|2782
1613491980000|2021-02-16 16:13:00|1662.8|1662.4|1661.6|1661.2|1662.8|1662.6|1661.6|1661.2|10726
1613491990000|2021-02-16 16:13:10|1661.8|1661.4|1662.6|1662.2|1662.6|1662.4|1661.8|1661.4|9544
1613492000000|2021-02-16 16:13:20|1663|1662.4|1662.4|1662.2|1663|1662.6|1662.4|1662.2|16407
1613492010000|2021-02-16 16:13:30|1662.8|1662.4|1663|1662.6|1663|1662.8|1662.6|1662.4|8519
1613492020000|2021-02-16 16:13:40|1662.8|1662.4|1662.8|1662.4|1663|1662.8|1662.8|1662.4|4496
1613492030000|2021-02-16 16:13:50|1662.6|1662.2|1661.8|1661.6|1662.6|1662.4|1661.8|1661.6|13696
1613492040000|2021-02-16 16:14:00|1662|1661.8|1662|1661.4|1662.2|1661.8|1661.8|1661.4|11030
1613492050000|2021-02-16 16:14:10|1661.8|1661.6|1661.2|1660.8|1662|1661.6|1661.2|1660.8|1886
1613492060000|2021-02-16 16:14:20|1661|1660.6|1660.6|1660.2|1661|1660.8|1660.4|1660.2|7428
1613492070000|2021-02-16 16:14:30|1660.8|1660.4|1661|1660.4|1661|1660.6|1660.4|1660|2145
1613492080000|2021-02-16 16:14:40|1660.8|1660.6|1660.4|1660.2|1660.8|1660.6|1660.2|1660|6163
1613492090000|2021-02-16 16:14:50|1660.6|1660.4|1660|1659.6|1660.8|1660.6|1660|1659.6|4940
1613492100000|2021-02-16 16:15:00|1659.8|1659.4|1658.4|1658.2|1659.8|1659.4|1658.4|1658.2|5974
1613492110000|2021-02-16 16:15:10|1658.2|1658|1659|1658.4|1659.6|1659.2|1658.2|1658|30292
1613492120000|2021-02-16 16:15:20|1658.8|1658.6|1659.4|1659|1659.4|1659|1658|1657.6|6708
1613492130000|2021-02-16 16:15:30|1659.2|1658.8|1659.8|1659.2|1659.8|1659.4|1658.8|1658.6|5184
1613492140000|2021-02-16 16:15:40|1660|1659.4|1660|1659.4|1660.2|1659.8|1659.6|1659.2|1243
1613492150000|2021-02-16 16:15:50|1660.2|1659.6|1661|1660.6|1661.4|1661.2|1660|1659.6|6544
1613492160000|2021-02-16 16:16:00|1660.8|1660.4|1660.2|1660|1661|1660.6|1660.2|1660|7919
1613492170000|2021-02-16 16:16:10|1660.4|1660.2|1661|1660.6|1661|1660.8|1660.4|1660|4663
1613492180000|2021-02-16 16:16:20|1661.2|1660.8|1661|1660.6|1661.4|1661|1660.6|1660.2|5996
1613492190000|2021-02-16 16:16:30|1661.2|1660.8|1661.6|1661.2|1661.6|1661.4|1661|1660.8|2188
1613492200000|2021-02-16 16:16:40|1661.4|1661|1661.2|1661|1661.6|1661.2|1661|1660.8|4857
1613492210000|2021-02-16 16:16:50|1661|1660.8|1659.8|1659.2|1661.2|1661|1659.6|1659.2|8704
1613492220000|2021-02-16 16:17:00|1660|1659.4|1660.4|1659.8|1660.4|1660|1659.8|1659.4|7396
1613492230000|2021-02-16 16:17:10|1660.2|1660|1660.2|1659.8|1660.4|1660|1659.8|1659.6|4973
1613492240000|2021-02-16 16:17:20|1660|1660|1660.6|1660.2|1660.6|1660.2|1660|1660|812
1613492250000|2021-02-16 16:17:30|1660.8|1660.4|1661.4|1661.2|1661.6|1661.2|1660.8|1660.4|17406
1613492260000|2021-02-16 16:17:40|1661.2|1661|1661.4|1661|1661.4|1661|1660.6|1660.4|6414
1613492270000|2021-02-16 16:17:50|1661.2|1660.8|1661|1660.8|1661.4|1660.8|1660.8|1660.4|2754
1613492280000|2021-02-16 16:18:00|1661.2|1661|1661.2|1661|1661.2|1661|1661|1660.8|3187
1613492290000|2021-02-16 16:18:10|1661.4|1661.2|1661.8|1661.6|1661.8|1661.6|1661.4|1661|4215
1613492300000|2021-02-16 16:18:20|1662|1661.4|1661.8|1661.6|1662|1661.6|1661.6|1661.4|1595
1613492320000|2021-02-16 16:18:40|1661.6|1661.4|1661|1660.6|1661.6|1661.4|1661|1660.6|10006
1613492330000|2021-02-16 16:18:50|1661.2|1660.8|1661.6|1661.4|1661.6|1661.4|1661.2|1660.8|24578
1613492340000|2021-02-16 16:19:00|1661.4|1661.2|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|1180
1613492350000|2021-02-16 16:19:10|1661.8|1661.6|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|8244
1613492360000|2021-02-16 16:19:20|1662|1661.6|1662|1661.6|1662.2|1662|1661.8|1661.4|7539
1613492380000|2021-02-16 16:19:40|1661.8|1661.4|1661.8|1661.6|1662|1661.8|1661.6|1661.4|2791
1613492390000|2021-02-16 16:19:50|1662|1661.8|1661.2|1660.8|1662|1661.8|1661.2|1660.8|9609
1613492400000|2021-02-16 16:20:00|1661|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.6|1848
1613492410000|2021-02-16 16:20:10|1661.2|1660.8|1661|1660.6|1661.2|1661|1661|1660.6|8867
1613492420000|2021-02-16 16:20:20|1660.8|1660.8|1660.6|1660.4|1660.8|1660.8|1660.4|1660.2|3866
1613492430000|2021-02-16 16:20:30|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.6|1660.4|1479
1613492440000|2021-02-16 16:20:40|1661|1660.8|1661.8|1661.4|1661.8|1661.6|1661|1660.8|6474
1613492450000|2021-02-16 16:20:50|1662|1661.6|1662|1661.8|1662.2|1662|1661.8|1661.6|9531
1613492460000|2021-02-16 16:21:00|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|352
1613492470000|2021-02-16 16:21:10|1662.4|1662.2|1663|1662.8|1663|1662.8|1662.2|1662.2|10186
1613492480000|2021-02-16 16:21:20|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|5253
1613492490000|2021-02-16 16:21:30|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|1716
1613492500000|2021-02-16 16:21:40|1662.8|1662.8|1663.6|1663.2|1663.6|1663.4|1662.8|1662.6|20972
1613492510000|2021-02-16 16:21:50|1663.4|1663.4|1663.6|1663.4|1663.6|1663.4|1663.2|1663|3198
1613492520000|2021-02-16 16:22:00|1663.4|1663.2|1663.6|1663.4|1663.6|1663.4|1663|1662.8|18841
1613492530000|2021-02-16 16:22:10|1663.8|1663.6|1664|1663.4|1664|1663.8|1663.6|1663.4|8229
1613492540000|2021-02-16 16:22:20|1663.8|1663.2|1663|1662.6|1663.8|1663.2|1662.6|1662.4|11446
1613492560000|2021-02-16 16:22:40|1663.2|1662.8|1662.8|1662.6|1663.4|1663.2|1662.8|1662.6|8498
1613492570000|2021-02-16 16:22:50|1662.6|1662.4|1662.8|1662.2|1662.8|1662.4|1662.4|1662.2|4455
1613492580000|2021-02-16 16:23:00|1663|1662.4|1663|1662.4|1663|1662.8|1662.6|1662.4|1563
1613492590000|2021-02-16 16:23:10|1663.2|1662.6|1663.4|1663|1663.8|1663.6|1663.2|1662.6|3135
1613492600000|2021-02-16 16:23:20|1663.2|1662.8|1662.6|1662.4|1663.2|1663|1662.4|1662.2|2568
1613492610000|2021-02-16 16:23:30|1662.4|1662.2|1662.6|1662.4|1662.8|1662.6|1662.4|1662.2|4750
1613492620000|2021-02-16 16:23:40|||||||||500
1613492630000|2021-02-16 16:23:50|1662.4|1662.2|1663|1662.6|1663|1662.6|1662.2|1662|7899
1613492640000|2021-02-16 16:24:00|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.4|1662.2|2899
1613492650000|2021-02-16 16:24:10|1663|1662.6|1663|1662.6|1663|1662.8|1663|1662.6|0
1613492660000|2021-02-16 16:24:20|1662.8|1662.4|1662.8|1662.4|1663|1662.4|1662.6|1662.4|6703
1613492670000|2021-02-16 16:24:30|1663|1662.6|1663.4|1663|1663.4|1663|1663|1662.4|948
1613492680000|2021-02-16 16:24:40|1663.2|1663.2|1663|1662.8|1663.2|1663.2|1663|1662.8|2760
1613492690000|2021-02-16 16:24:50|1663.2|1662.6|1663.2|1662.8|1663.2|1662.8|1663.2|1662.6|2
1613492700000|2021-02-16 16:25:00|1663.4|1663|1662.4|1662|1663.4|1663|1661.8|1661.6|24154
1613492710000|2021-02-16 16:25:10|1662.6|1662.2|1662.4|1662|1662.8|1662.4|1662|1661.6|11345
1613492720000|2021-02-16 16:25:20|1662.2|1661.8|1662.2|1661.8|1662.4|1662|1661.8|1661.6|4749
1613492730000|2021-02-16 16:25:30|1662|1661.6|1662.2|1661.8|1662.2|1662|1662|1661.6|1636
1613492740000|2021-02-16 16:25:40|1662|1662|1662.6|1662.4|1662.6|1662.4|1662|1661.8|9528
1613492750000|2021-02-16 16:25:50|1662.4|1662.2|1663.4|1663.2|1663.4|1663.2|1662.4|1662.2|8901
1613492760000|2021-02-16 16:26:00|1663.2|1663|1663.6|1663|1663.6|1663.2|1663.2|1663|4276
1613492770000|2021-02-16 16:26:10|1663.4|1663.2|1663|1662.8|1663.4|1663.4|1662.4|1662.2|10795
1613492780000|2021-02-16 16:26:20|1663.2|1663|1663|1662.8|1663.2|1663|1662.8|1662.6|2578
1613492790000|2021-02-16 16:26:30|1662.8|1662.6|1663.2|1662.8|1663.2|1663|1662.8|1662.4|3390
1613492800000|2021-02-16 16:26:40|1663|1662.6|1663.4|1663|1663.4|1663.2|1662.6|1662.4|16293
1613492810000|2021-02-16 16:26:50|1663.6|1663.2|1663.8|1663.4|1663.8|1663.6|1663.6|1663.2|3523
1613492820000|2021-02-16 16:27:00|1663.6|1663.6|1664|1663.8|1664|1663.8|1663.6|1663.4|3141
1613492830000|2021-02-16 16:27:10|1664.2|1664|1664.4|1664|1664.8|1664.4|1664|1663.8|14216
1613492840000|2021-02-16 16:27:20|1664.2|1664.2|1663.6|1663|1664.4|1664.2|1663.4|1663|8190
1613492850000|2021-02-16 16:27:30|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663|1662.6|6178
1613492860000|2021-02-16 16:27:40|1663.6|1663.2|1663.6|1663.2|1663.6|1663.4|1663.2|1663|6721
1613492870000|2021-02-16 16:27:50|1663.4|1663|1663.2|1662.8|1663.4|1663|1663|1662.8|5869
1613492880000|2021-02-16 16:28:00|1663.4|1663.2|1663.4|1663.2|1663.6|1663.2|1663.4|1663|3145
1613492890000|2021-02-16 16:28:10|1663.2|1663|1663.6|1663.2|1663.6|1663.4|1663.2|1663|3495
1613492900000|2021-02-16 16:28:20|1663.4|1663|1663.6|1663.2|1663.6|1663.2|1663.4|1663|15188
1613492910000|2021-02-16 16:28:30|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.6|1663.4|3089
1613492920000|2021-02-16 16:28:40|1664.2|1663.8|1664.2|1664|1664.2|1664|1664|1663.8|1624
1613492930000|2021-02-16 16:28:50|1664.4|1664.2|1664|1663.6|1664.4|1664.2|1663.8|1663.4|4243
1613492940000|2021-02-16 16:29:00|1663.8|1663.4|1663.4|1663|1664|1663.4|1663.4|1663|10591
1613492950000|2021-02-16 16:29:10|1663.2|1662.8|1662.4|1662|1663.4|1662.8|1662|1661.8|9875
1613492960000|2021-02-16 16:29:20|1662.2|1662.2|1662.2|1661.6|1662.2|1662.2|1661.8|1661.6|3569
1613492970000|2021-02-16 16:29:30|1662|1661.4|1661.6|1661.2|1662.2|1661.6|1661.4|1661|7765
1613492980000|2021-02-16 16:29:40|1661.4|1661.4|1661.2|1660.8|1661.6|1661.4|1661.2|1660.8|8534
1613492990000|2021-02-16 16:29:50|1661.4|1661|1661.2|1660.8|1661.6|1661|1661.2|1660.8|839
1613548810000|2021-02-17 08:00:10|1665|1664.8|1668.6|1667.4|1668.6|1667.4|1665|1664|138072
1613548820000|2021-02-17 08:00:20|1668.4|1666.8|1670.8|1670|1671|1670.8|1666.6|1664.6|28804
1613548830000|2021-02-17 08:00:30|1670.6|1669.6|1667.8|1666.4|1671|1670|1667.8|1665.8|28623
1613548840000|2021-02-17 08:00:40|1667.6|1666.6|1668.8|1667.4|1670|1668.8|1667.4|1666.6|23690
1613548850000|2021-02-17 08:00:50|1669|1667.6|1668.8|1667.8|1670|1667.8|1668.8|1667.6|1904
1613548860000|2021-02-17 08:01:00|1669.2|1668.8|1673|1672.2|1674.4|1673.2|1669|1667.8|28318
1613548870000|2021-02-17 08:01:10|1674.4|1672.4|1673.2|1672.4|1675|1673.4|1671.6|1671.2|15479
1613548880000|2021-02-17 08:01:20|1673.4|1672.6|1670.8|1670|1674.4|1673|1670.8|1670|24669
1613548890000|2021-02-17 08:01:30|1671.6|1669.8|1670.4|1669|1672.2|1671.2|1669.8|1668.6|38918
1613548900000|2021-02-17 08:01:40|1670|1668.8|1668.6|1667.6|1670|1668.8|1667.8|1667|5479
1613548910000|2021-02-17 08:01:50|1668.8|1667.8|1671|1670|1671|1670|1668.8|1667.8|4082
1613548920000|2021-02-17 08:02:00|1670.8|1669.8|1674|1673|1674|1673.6|1670.2|1669.2|13929
1613548930000|2021-02-17 08:02:10|1674.2|1673.2|1675.8|1674.2|1675.8|1675|1674.2|1673|67625
1613548940000|2021-02-17 08:02:20|1675.6|1674|1675.6|1674.6|1675.8|1675.2|1674|1673.6|13452
1613548950000|2021-02-17 08:02:30|1675.8|1675|1675|1673.8|1676|1675.2|1674.6|1673.4|5192
1613548960000|2021-02-17 08:02:40|1674.8|1674|1674|1672.8|1675|1674.2|1674|1672.8|1664
1613548970000|2021-02-17 08:02:50|1674.2|1673|1676|1675.2|1676|1675.2|1674.2|1673|2785
1613548980000|2021-02-17 08:03:00|1675.8|1675|1675.2|1673.6|1676.6|1675.6|1673.4|1672.4|24419
1613548990000|2021-02-17 08:03:10|1675|1673.4|1670.6|1669.6|1675|1673.4|1669.2|1668.4|6912
1613549000000|2021-02-17 08:03:20|1670.8|1669.8|1670.6|1669.6|1674.4|1673.2|1670.6|1669.6|9303
1613549010000|2021-02-17 08:03:30|1670|1669.4|1672.6|1671.2|1672.6|1672.4|1670|1668.8|27009
1613549020000|2021-02-17 08:03:40|1673|1671.4|1674.8|1673.8|1674.8|1674|1671.4|1671.2|13985
1613549030000|2021-02-17 08:03:50|1674.6|1673.4|1674.4|1673.8|1674.8|1673.8|1674.2|1673|2299
1613549040000|2021-02-17 08:04:00|1675|1674|1675.2|1674.2|1676|1675|1675|1674|10617
1613549050000|2021-02-17 08:04:10|1675.4|1674.4|1675.2|1674|1675.8|1675|1675|1674|8692
1613549060000|2021-02-17 08:04:20|1675|1673.8|1674.2|1673|1675|1674|1674.2|1673|2396
1613549070000|2021-02-17 08:04:30|1674|1672.8|1676.4|1675.6|1676.6|1675.8|1673.4|1672.2|31003
1613549080000|2021-02-17 08:04:40|1676|1675.4|1677|1676.2|1677|1676.2|1675.8|1674.8|7267
1613549090000|2021-02-17 08:04:50|1677.4|1676.4|1678.8|1677.2|1679.8|1678.8|1677.4|1676.4|67147
1613549100000|2021-02-17 08:05:00|1678.6|1677.4|1678.8|1677.8|1679.4|1678.6|1678|1677.2|7802
1613549110000|2021-02-17 08:05:10|1679|1678|1679|1678.6|1680|1679.4|1678.2|1677|9238
1613549120000|2021-02-17 08:05:20|1679.6|1678.8|1678.6|1678|1680|1679.4|1678.2|1677|12189
1613549130000|2021-02-17 08:05:30|1678.4|1677.6|1677|1676.2|1678.6|1677.6|1677|1676.2|1825
1613549140000|2021-02-17 08:05:40|1676.8|1675.8|1672.6|1672|1676.8|1676.2|1672.6|1671.8|7599
1613549150000|2021-02-17 08:05:50|1672.8|1672.2|1673|1672.6|1674.8|1673.8|1672.8|1672|1689
1613549160000|2021-02-17 08:06:00|1672.8|1672.2|1673|1672|1673|1672.2|1671.8|1671|2804
1613549170000|2021-02-17 08:06:10|1672.8|1672.2|1671.4|1670.4|1673|1672.4|1671|1670.2|5869
1613549180000|2021-02-17 08:06:20|1671.2|1670.2|1670.2|1669.4|1671.2|1670.2|1669|1668.2|26965
1613549190000|2021-02-17 08:06:30|1670|1669.6|1671|1669.8|1671.8|1670.8|1669.8|1668.2|7899
1613549200000|2021-02-17 08:06:40|1671.2|1670|1674|1672.8|1674|1672.8|1671.2|1670|2148
1613549210000|2021-02-17 08:06:50|1673.8|1672.6|1674|1673.2|1674.8|1674|1673|1672.2|2118
1613549220000|2021-02-17 08:07:00|1673.8|1673|1673.8|1672.8|1675|1674.2|1673.6|1672.8|3723
1613549230000|2021-02-17 08:07:10|1674|1673|1675.6|1674.4|1675.6|1674.4|1674|1673|6044
1613549240000|2021-02-17 08:07:20|1675.8|1674.6|1671.8|1671.2|1676.2|1675.2|1671.8|1671|4962
1613549250000|2021-02-17 08:07:30|1672|1671.4|1673.8|1673|1673.8|1673|1671.8|1671|3321
1613549260000|2021-02-17 08:07:40|1674|1673.2|1673.4|1673|1674.4|1673.2|1672.8|1672|3603
1613549270000|2021-02-17 08:07:50|1673.2|1672.8|1673.2|1672.2|1673.4|1672.8|1672.6|1672|6422
1613549280000|2021-02-17 08:08:00|1673.4|1672.4|1672.4|1671|1673.4|1672.8|1672.4|1671|2666
1613549290000|2021-02-17 08:08:10|1672.2|1671.2|1672|1671|1672.2|1671.4|1671.2|1670|2804
1613549300000|2021-02-17 08:08:20|1672.2|1671.2|1672.4|1671.4|1672.8|1672|1672|1670.8|184
1613549310000|2021-02-17 08:08:30|1672.2|1671.6|1674|1672.8|1674.4|1673.6|1671.6|1671.2|18367
1613549320000|2021-02-17 08:08:40|1673.8|1673|1674.8|1673.8|1675|1674|1673.6|1673|833
1613549330000|2021-02-17 08:08:50|1674.6|1673.6|1673.2|1672.2|1674.6|1673.6|1671.8|1670.6|8684
1613549340000|2021-02-17 08:09:00|1673|1672|1673.6|1672.8|1673.6|1672.8|1672|1671|4600
1613549350000|2021-02-17 08:09:10|1673.4|1672.6|1673.6|1672.8|1674|1673.4|1673.2|1672.2|9518
1613549360000|2021-02-17 08:09:20|1673.4|1672.6|1672.8|1671.8|1674|1673|1672.4|1671.4|4419
1613549370000|2021-02-17 08:09:30|1673|1672|1673.8|1672.8|1674|1673.4|1672.4|1671.8|5493
1613549380000|2021-02-17 08:09:40|1673.6|1673|1674|1673.2|1674.8|1673.8|1673.2|1672.4|4674
1613549390000|2021-02-17 08:09:50|1674.2|1673.4|1674|1673.2|1674.4|1673.6|1673.2|1672.2|1498
1613549400000|2021-02-17 08:10:00|1673.8|1673|1671.6|1670.8|1673.8|1673|1670.4|1669.4|22365
1613549410000|2021-02-17 08:10:10|1671.4|1670.6|1671.2|1670|1671.4|1670.6|1670.8|1669.6|2473
1613549420000|2021-02-17 08:10:20|1671.4|1670.2|1673.2|1672.2|1673.2|1672.2|1671.4|1670.2|1205
1613549430000|2021-02-17 08:10:30|1673.4|1672.4|1673.8|1673|1674|1673.4|1673.4|1672.4|400
1613549440000|2021-02-17 08:10:40|1673.6|1672.8|1671.8|1670.8|1673.6|1672.8|1671.8|1670.8|2015
1613549450000|2021-02-17 08:10:50|1671.6|1670.4|1671.2|1670.2|1671.8|1671|1671|1670|398
1613549460000|2021-02-17 08:11:00|1670.8|1670|1668.8|1668|1670.8|1670|1668.8|1668|11837
1613549470000|2021-02-17 08:11:10|1669|1668.2|1667.6|1666.8|1669.4|1668.6|1667.6|1666.8|1761
1613549480000|2021-02-17 08:11:20|1667.4|1666.6|1667.4|1666.8|1667.6|1666.8|1667|1666.6|550
1613549490000|2021-02-17 08:11:30|1667.2|1666.6|1667.2|1666.4|1667.6|1666.6|1666|1665|8295
1613549500000|2021-02-17 08:11:40|1667.4|1666.2|1667|1666.4|1667.8|1667.2|1667|1666.2|3317
1613549510000|2021-02-17 08:11:50|1666.8|1666.8|1666.8|1666|1667|1666.8|1666.4|1666|1532
1613549520000|2021-02-17 08:12:00|1667|1666.2|1666.8|1665.8|1667|1666.4|1665.6|1664.4|6853
1613549530000|2021-02-17 08:12:10|1667|1666|1666.8|1666.2|1668|1667|1666.8|1665.8|1080
1613549540000|2021-02-17 08:12:20|1667|1666.4|1667|1666|1667|1666.6|1666|1665.4|1233
1613549550000|2021-02-17 08:12:30|1667.2|1666.2|1665.4|1664.2|1667.6|1666.8|1665.4|1664.2|14101
1613549560000|2021-02-17 08:12:40|1665|1664.4|1664|1663|1665|1664.6|1663.6|1662.4|3507
1613549570000|2021-02-17 08:12:50|1663.8|1663.2|1664.4|1663.4|1664.6|1663.8|1663.2|1662.4|8239
1613549580000|2021-02-17 08:13:00|1664.6|1663.6|1665|1664.2|1665|1664.6|1664|1663.4|3502
1613549590000|2021-02-17 08:13:10|1664.8|1664.4|1665|1664.2|1666|1665|1664.8|1664.2|521
1613549600000|2021-02-17 08:13:20|1665.2|1664.4|1666.2|1665.6|1666.6|1665.6|1665.2|1664.4|425
1613549610000|2021-02-17 08:13:30|1666|1665.4|1665.8|1665|1666.2|1665.4|1665|1664.2|2417
1613549620000|2021-02-17 08:13:40|1665.6|1665.2|1665.6|1664.6|1665.8|1665.4|1665.6|1664.6|949
1613549630000|2021-02-17 08:13:50|1665.4|1664.4|1665.8|1665|1666|1665.2|1664.4|1663.8|4340
1613549640000|2021-02-17 08:14:00|1666|1665.2|1666.6|1666|1667|1666|1665.6|1664.8|796
1613549650000|2021-02-17 08:14:10|1666.4|1665.8|1666.6|1665.6|1666.6|1665.8|1666|1665.2|1709
1613549660000|2021-02-17 08:14:20|1666.4|1665.4|1666.4|1665.8|1666.4|1665.8|1665.6|1665|3464
1613549670000|2021-02-17 08:14:30|1666.6|1666|1667|1666|1668|1666.8|1666.2|1665.4|5920
1613549680000|2021-02-17 08:14:40|1667.2|1666.2|1667|1666.2|1667.6|1666.8|1666.6|1666|0
1613549690000|2021-02-17 08:14:50|1666.8|1666.6|1666.2|1665.6|1666.8|1666.6|1666|1665.4|3050
1613549700000|2021-02-17 08:15:00|1666.4|1665.8|1666|1665.2|1666.8|1666.2|1665.2|1664.4|4114
1613549710000|2021-02-17 08:15:10|1666.2|1665.4|1665.6|1665|1666.2|1665.6|1665.2|1664.2|15
1613549720000|2021-02-17 08:15:20|1665.8|1665.2|1666.8|1665.8|1666.8|1666.2|1665.2|1664.4|2337
1613549730000|2021-02-17 08:15:30|1666.6|1665.6|1666.8|1666|1666.8|1666.2|1666.2|1665.6|965
1613549740000|2021-02-17 08:15:40|1666.6|1665.8|1667|1666.2|1667|1666.6|1666.2|1665.8|3658
1613549750000|2021-02-17 08:15:50|1666.8|1666|1667.2|1666.8|1667.2|1667|1666.4|1666|7082
1613549760000|2021-02-17 08:16:00|1667|1666.6|1666|1665.6|1667|1666.6|1666|1665.6|3826
1613549770000|2021-02-17 08:16:10|1666.2|1665.8|1666|1665.6|1666.4|1665.8|1666|1665.6|700
1613549780000|2021-02-17 08:16:20|1666.2|1665.8|1666.4|1665.8|1666.4|1666|1666.2|1665.6|289
1613549790000|2021-02-17 08:16:30|1666.6|1666|1666.8|1666.4|1666.8|1666.4|1666.2|1665.8|2384
1613549800000|2021-02-17 08:16:40|1666.6|1666.2|1666.4|1665.8|1666.6|1666.2|1665.6|1665.2|4108
1613549810000|2021-02-17 08:16:50|1666.2|1665.6|1665.2|1664.6|1666.2|1665.6|1665.2|1664.2|11030
1613549820000|2021-02-17 08:17:00|1665|1664.4|1664.2|1663.6|1665|1664.6|1664.2|1663.4|2644
1613549830000|2021-02-17 08:17:10|1664|1663.4|1663.4|1662.8|1664|1663.4|1663.2|1662.6|5061
1613549840000|2021-02-17 08:17:20|1663.2|1663|1662.8|1662.2|1663.2|1663|1662.8|1662.2|5287
1613549850000|2021-02-17 08:17:30|1662.6|1662|1661.4|1660.8|1662.8|1662|1661.2|1660.8|10711
1613549860000|2021-02-17 08:17:40|1661.6|1661|1662.6|1662|1662.6|1662|1661.2|1660.8|6571
1613549870000|2021-02-17 08:17:50|1662.4|1662.2|1661.8|1661.4|1662.4|1662.2|1661.8|1661.2|5660
1613549880000|2021-02-17 08:18:00|1662|1661.6|1664.4|1664|1664.8|1664.2|1661.8|1661.4|20115
1613549890000|2021-02-17 08:18:10|1664.6|1664.2|1664|1663.6|1664.8|1664.2|1663.6|1662.8|6317
1613549900000|2021-02-17 08:18:20|1663.8|1663.4|1663|1662.4|1664|1663.6|1662.6|1662.4|7955
1613549910000|2021-02-17 08:18:30|1663.2|1662.6|1665.8|1665.4|1666.2|1665.4|1663|1662.4|17738
1613549920000|2021-02-17 08:18:40|1665.6|1665.2|1666|1665.4|1667|1666.6|1665.2|1664.6|8042
1613549930000|2021-02-17 08:18:50|1665.8|1665.2|1665.8|1665.4|1666.6|1666.2|1665.6|1665.2|4709
1613549940000|2021-02-17 08:19:00|1665.6|1665.2|1666|1665.4|1666|1665.8|1665.4|1665|2657
1613549950000|2021-02-17 08:19:10|1665.8|1665.2|1665.4|1665|1666|1665.4|1665.4|1665|1625
1613549960000|2021-02-17 08:19:20|1665.2|1664.8|1666|1665.6|1666|1665.8|1664.8|1664.4|3146
1613549970000|2021-02-17 08:19:30|1665.8|1665.8|1665.2|1665|1665.8|1665.8|1664.8|1664|2254
1613549980000|2021-02-17 08:19:40|1665|1664.8|1664.4|1664|1665.2|1664.8|1664.2|1663.8|2325
1613549990000|2021-02-17 08:19:50|1664.2|1663.8|1664.2|1663.6|1664.4|1664|1663.8|1663.4|1331
1613550000000|2021-02-17 08:20:00|1664.4|1663.4|1663.8|1663.4|1664.6|1663.6|1663.6|1663.4|634
1613550010000|2021-02-17 08:20:10|1663.6|1663.2|1664|1663.4|1664|1663.4|1663.4|1663.2|707
1613550020000|2021-02-17 08:20:20|1663.8|1663.2|1665|1664.6|1665|1664.6|1663.6|1663.2|4119
1613550030000|2021-02-17 08:20:30|1665.2|1664.8|1665|1664.6|1665.6|1665|1664.8|1664.4|16606
1613550040000|2021-02-17 08:20:40|1665.2|1664.8|1665.2|1664.6|1665.2|1664.8|1664|1663.8|5869
1613550050000|2021-02-17 08:20:50|1665.4|1665|1665.4|1665|1665.8|1665.6|1665.4|1665|2523
1613550060000|2021-02-17 08:21:00|1665.2|1664.8|1667.8|1666.8|1667.8|1666.8|1665.2|1664.8|2203
1613550070000|2021-02-17 08:21:10|1667.6|1667|1668.6|1668.2|1668.8|1668.6|1667.6|1667|8982
1613550080000|2021-02-17 08:21:20|1668.8|1668|1669.2|1668.2|1669.6|1668.6|1668.6|1668|258
1613550090000|2021-02-17 08:21:30|1669|1668.4|1669|1668.2|1669.2|1668.6|1668.8|1668.2|460
1613550100000|2021-02-17 08:21:40|1669.2|1668.4|1668.8|1668.2|1669.2|1668.8|1668.2|1667.6|5423
1613550110000|2021-02-17 08:21:50|1668.6|1668.4|1668.6|1668.2|1668.8|1668.6|1668.4|1668|807
1613550120000|2021-02-17 08:22:00|1668.8|1668.4|1671|1670.6|1671.4|1671|1668.8|1668.4|22360
1613550130000|2021-02-17 08:22:10|1671.2|1670.8|1670.4|1669.6|1672|1671.4|1670.2|1669.6|6669
1613550140000|2021-02-17 08:22:20|1670.2|1669.8|1670.2|1669.8|1670.8|1670.2|1670|1669.6|3621
1613550150000|2021-02-17 08:22:30|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1669.6|1669.2|148
1613550160000|2021-02-17 08:22:40|1670.4|1670|1670.2|1670|1670.8|1670|1670|1670|1000
1613550170000|2021-02-17 08:22:50|1670.4|1670.2|1671|1670.6|1671.2|1670.6|1670.4|1670.2|900
1613550180000|2021-02-17 08:23:00|1670.6|1670.4|1670.8|1670.2|1670.8|1670.6|1670.4|1669.8|1644
1613550190000|2021-02-17 08:23:10|1670.6|1670|1670.2|1669.6|1670.6|1670.2|1669.8|1669.6|6231
1613550200000|2021-02-17 08:23:20|1670.4|1669.8|1671|1670.4|1671|1670.4|1670.2|1669.8|400
1613550210000|2021-02-17 08:23:30|1671.2|1670.6|1670.8|1670.6|1671.2|1670.8|1670.8|1670.4|312
1613550220000|2021-02-17 08:23:40|1671|1670.8|1671.6|1671.2|1671.8|1671.4|1671|1670.6|1682
1613550230000|2021-02-17 08:23:50|1671.8|1671.4|1671|1670.4|1672.4|1672|1671|1670.4|22644
1613550240000|2021-02-17 08:24:00||1670.6||1670.6||1670.6||1670.6|0
1613550250000|2021-02-17 08:24:10|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|6435
1613550260000|2021-02-17 08:24:20|1670.6|1670.6|1671.2|1670.8|1671.2|1671|1670.6|1670.6|4663
1613550270000|2021-02-17 08:24:30|1671.4|1670.6|1671|1670.6|1671.4|1670.8|1670.6|1670.4|3304
1613550280000|2021-02-17 08:24:40|1670.8|1670.4|1671.2|1670.8|1671.6|1671|1670.8|1670.4|821
1613550290000|2021-02-17 08:24:50|1671|1670.6|1669.8|1669.6|1671.2|1670.6|1669.8|1669.6|15301
1613550300000|2021-02-17 08:25:00|1670|1669.4|1671.4|1670.8|1671.4|1670.8|1669.8|1669.4|3120
1613550310000|2021-02-17 08:25:10|1671.6|1671|1672|1671.6|1672|1671.8|1671.6|1671|2260
1613550320000|2021-02-17 08:25:20|1671.8|1671|1671.8|1671.2|1671.8|1671.4|1671.2|1670.8|3846
1613550330000|2021-02-17 08:25:30|1671.6|1671|1672|1671.8|1672|1671.8|1671.6|1670.8|300
1613550340000|2021-02-17 08:25:40|1672.2|1672|1672.6|1672.2|1672.8|1672.6|1672|1671.8|2631
1613550350000|2021-02-17 08:25:50|1672.4|1672|1671.6|1671|1672.6|1672|1670.8|1670.4|5963
1613550360000|2021-02-17 08:26:00|1671.8|1671.2|1672|1671.6|1672|1671.6|1671|1670.6|1159
1613550370000|2021-02-17 08:26:10|1671.8|1671.4|1671|1670.4|1671.8|1671.4|1670.6|1670.4|1932
1613550380000|2021-02-17 08:26:20|1671.2|1670.6|1671.4|1671|1671.4|1671|1671.2|1670.4|300
1613550390000|2021-02-17 08:26:30|1671.2|1670.8|1671.8|1671.4|1671.8|1671.4|1671.2|1670.8|2124
1613550400000|2021-02-17 08:26:40|1672|1671.2|1672|1671.4|1672.6|1672.2|1671.8|1671|1176
1613550410000|2021-02-17 08:26:50|1672.2|1671.6|1672.6|1672.2|1672.6|1672.2|1672.2|1671.6|4786
1613550420000|2021-02-17 08:27:00|1672.4|1672|1672.4|1671.8|1672.4|1672|1672|1671.4|1059
1613550430000|2021-02-17 08:27:10|1672.2|1672|1672|1671.8|1672.2|1672|1672|1671.6|2350
1613550440000|2021-02-17 08:27:20|1672.2|1671.6|1672.6|1672.2|1672.6|1672.2|1672|1671.6|1328
1613550450000|2021-02-17 08:27:30|1672.8|1672.4|1672.8|1672.4|1673|1672.6|1672.4|1671.8|4978
1613550460000|2021-02-17 08:27:40|1672.6|1672.2|1672.8|1672.6|1673.2|1673|1672.2|1672|14412
1613550470000|2021-02-17 08:27:50|1673|1672.8|1672.6|1672.2|1673|1672.8|1672.6|1672.2|3147
1613550480000|2021-02-17 08:28:00|1672.8|1672.4|1672.6|1672.2|1673|1672.6|1672.2|1672|2445
1613550490000|2021-02-17 08:28:10|1672.8|1672|1673.2|1673|1673.2|1673|1672.6|1672|9203
1613550500000|2021-02-17 08:28:20|1673.4|1672.8|1673.8|1673.2|1674|1673.6|1673.4|1672.8|3317
1613550510000|2021-02-17 08:28:30|1673.2|1673|1673.4|1673|1673.8|1673.2|1673|1672.6|2375
1613550520000|2021-02-17 08:28:40|1673.2|1672.8|1673.4|1673|1673.6|1673.2|1673.2|1672.8|4155
1613550530000|2021-02-17 08:28:50|1673.2|1672.8|1673.4|1672.6|1673.6|1672.8|1672.4|1672|3783
1613550540000|2021-02-17 08:29:00|1673.2|1672.4|1672.6|1672|1673.2|1672.6|1672.6|1672|3149
1613550550000|2021-02-17 08:29:10|1672.4|1671.8|1671.8|1671.6|1672.4|1672|1671.8|1671|6474
1613550560000|2021-02-17 08:29:20|1671.6|1671.4|1671.6|1670.8|1671.6|1671.4|1671|1670.6|7680
1613550570000|2021-02-17 08:29:30|1671.8|1671|1672|1671.6|1672|1671.8|1671.8|1671|1179
1613550580000|2021-02-17 08:29:40|1672.2|1672|1672.6|1672.2|1672.8|1672.6|1672.2|1672|7088
1613550590000|2021-02-17 08:29:50|1672.4|1672|1672.2|1671.4|1672.4|1672|1672|1671.4|3975
1613550600000|2021-02-17 08:30:00|1672|1671.6|1671.8|1671.4|1672|1671.8|1671.8|1671.4|1599
1613550610000|2021-02-17 08:30:10|1672|1671.6|1671.4|1671|1672|1671.6|1671|1670.6|4253
1613550620000|2021-02-17 08:30:20|1671.2|1670.8|1671.6|1670.6|1671.6|1671.2|1671|1670.4|1615
1613550630000|2021-02-17 08:30:30|1671|1670.8|1671.6|1671.2|1671.6|1671.4|1671|1670.6|1787
1613550640000|2021-02-17 08:30:40|1671.4|1671|1670.2|1670|1671.4|1671|1670.2|1670|1837
1613550650000|2021-02-17 08:30:50|1670|1669.8|1668.8|1668.4|1670|1669.8|1668.4|1668|7320
1613550660000|2021-02-17 08:31:00|1669|1668.6|1670.4|1669.8|1670.4|1669.8|1669|1668.6|2224
1613550670000|2021-02-17 08:31:10|1670.2|1669.6|1669.6|1669|1670.2|1669.6|1669.6|1669|382
1613550680000|2021-02-17 08:31:20|1669.4|1669.2|1669.6|1669|1669.6|1669.2|1669|1668.8|743
1613550690000|2021-02-17 08:31:30|1669.4|1669.2|1671|1670.6|1671|1670.6|1669.4|1669.2|2648
1613550700000|2021-02-17 08:31:40|1670.8|1670.8|1670|1669.8|1671|1670.8|1670|1669.8|2489
1613550710000|2021-02-17 08:31:50|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|694
1613550720000|2021-02-17 08:32:00|1669.4|1669.2|1669.8|1669.2|1670|1669.4|1669.4|1669|6147
1613550730000|2021-02-17 08:32:10|1669.6||1669.8||1670||1669.6||509
1613550740000|2021-02-17 08:32:20|1669.6|1669|1669|1668.4|1669.6|1669.2|1668.6|1668.2|1638
1613550750000|2021-02-17 08:32:30|1669.2|1668.6|1669.8|1669.4|1669.8|1669.4|1669.2|1668.6|1405
1613550760000|2021-02-17 08:32:40|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|1810
1613550770000|2021-02-17 08:32:50|1669.6|1669.2|1670.8|1670.2|1670.8|1670.4|1669.4|1669.2|3958
1613550780000|2021-02-17 08:33:00|1671|1670.4|1671|1670.8|1671.2|1670.8|1670.4|1670|1566
1613550790000|2021-02-17 08:33:10|1671.2|1671|1671.8|1671.2|1672|1671.6|1671.2|1671|3040
1613550800000|2021-02-17 08:33:20|1671.6|1671|1671.6|1671.2|1671.6|1671.4|1671.2|1671|1838
1613550810000|2021-02-17 08:33:30|1671.4|1671|1671.6|1671.4|1671.8|1671.4|1671.4|1671|505
1613550820000|2021-02-17 08:33:40|1671.8||1672||1672||1671.6||250
1613550830000|2021-02-17 08:33:50|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.6|1671.4|3046
1613550840000|2021-02-17 08:34:00|1671.6|1671.4|1671.4|1671.2|1671.8|1671.6|1671.4|1671.2|2435
1613550850000|2021-02-17 08:34:10|1671.2|1671|1671|1670.8|1671.4|1671|1671|1670.6|4399
1613550860000|2021-02-17 08:34:20|1671.2|1671|1671|1670.8|1671.4|1671|1671|1670.8|2276
1613550870000|2021-02-17 08:34:30|1670.8|1670.6|1672|1671.6|1672.2|1671.6|1670.8|1670.6|1653
1613550880000|2021-02-17 08:34:40|1672.2|1671.8|1672.4|1671.6|1672.6|1672|1672.2|1671.6|213
1613550890000|2021-02-17 08:34:50|1672.2|1671.8|1671.8|1671.4|1672.2|1672|1671.8|1671.4|1403
1613550900000|2021-02-17 08:35:00|1672|1671.6|1672.2|1671.8|1672.4|1672|1672|1671.6|1115
1613550910000|2021-02-17 08:35:10|1672|1671.6|1671.8|1671.2|1672|1671.6|1671.6|1671.2|1173
1613550920000|2021-02-17 08:35:20|1671.6|1671|1671.6|1671.2|1671.8|1671.2|1671.2|1671|889
1613550930000|2021-02-17 08:35:30|1671.8|1671.4|1671.6|1671.2|1672.2|1671.6|1671.2|1671|2297
1613550940000|2021-02-17 08:35:40|1671.4|1671|1670.6|1670.4|1671.4|1671|1670.6|1670.2|879
1613550950000|2021-02-17 08:35:50|1670.8|1670.2|1671.2|1670.8|1671.6|1671.2|1670.8|1670.2|2694
1613550960000|2021-02-17 08:36:00|1671.4|1671|1671.6|1671|1671.6|1671.4|1671.4|1671|879
1613550970000|2021-02-17 08:36:10|1671.8|1671.2|1671.4|1671|1671.8|1671.4|1670.6|1670.4|11145
1613550980000|2021-02-17 08:36:20|1671.6|1671.2|1672|1671.6|1672|1671.6|1671.4|1671.2|845
1613550990000|2021-02-17 08:36:30|1671.8|1671.4|1671.8|1671.2|1671.8|1671.8|1671.2|1670.6|7214
1613551000000|2021-02-17 08:36:40|1671.6|1671.4|1672|1671.4|1672|1671.8|1671.6|1671.4|6193
1613551010000|2021-02-17 08:36:50|1671.8|1671.6|1672.4|1672|1672.4|1672|1671.8|1671.6|4199
1613551020000|2021-02-17 08:37:00|1672.6|1672.2|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|521
1613551030000|2021-02-17 08:37:10|1672.6|1672.2|1672|1671.8|1672.6|1672.2|1672|1671.8|1153
1613551040000|2021-02-17 08:37:20|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.2|1670.8|2831
1613551050000|2021-02-17 08:37:30|1671.6|1671.2|1671.8|1671.2|1671.8|1671.2|1671.6|1671|100
1613551060000|2021-02-17 08:37:40|1671.6|1671.4|1671.6|1671.4|1671.6|1671.6|1671.6|1671.4|345
1613551070000|2021-02-17 08:37:50|1671.8|1671.6|1672.2|1671.8|1672.4|1671.8|1671.6|1671.4|4024
1613551080000|2021-02-17 08:38:00|1672.4|1672|1672.6|1672.2|1673|1672.2|1672.2|1672|1594
1613551090000|2021-02-17 08:38:10|1672.4|1672|1672.2|1671.6|1672.4|1672|1672.2|1671.6|232
1613551100000|2021-02-17 08:38:20|1672|1671.8|1672.4|1671.8|1672.4|1672|1671.6|1671.4|2154
1613551110000|2021-02-17 08:38:30|1672.2|1672|1672|1671.6|1672.2|1672|1672|1671.6|210
1613551120000|2021-02-17 08:38:40|1671.8|1671.4|1671|1670.6|1671.8|1671.4|1671|1670.6|3621
1613551130000|2021-02-17 08:38:50|1671.2|1670.8|1671.8|1671|1671.8|1671|1671.2|1670.8|695
1613551140000|2021-02-17 08:39:00|1672|1671.2|1673|1672.8|1673.2|1672.8|1671.8|1671.2|2630
1613551150000|2021-02-17 08:39:10|1672.8|1672.6|1673|1672.4|1673|1672.6|1672.8|1672.4|275
1613551160000|2021-02-17 08:39:20|1673.2|1672.6|1673.2|1672.8|1673.2|1673|1673|1672.6|1735
1613551170000|2021-02-17 08:39:30|1673.4|1673|1673|1672.8|1673.6|1673.2|1673|1672.8|7475
1613551180000|2021-02-17 08:39:40|1673.2|1673|1673|1672.8|1673.2|1673|1673|1672.8|0
1613551190000|2021-02-17 08:39:50|1673.2|1673|1673.2|1672.8|1673.2|1673|1673.2|1672.8|1148
1613551200000|2021-02-17 08:40:00|1673.4|1673|1673.2|1672.8|1673.8|1673.4|1673.2|1672.8|4095
1613551210000|2021-02-17 08:40:10||1673||1672.8||1673||1672.8|2
1613551220000|2021-02-17 08:40:20|1673|1672.6|1671.8|1671|1673|1672.6|1670.8|1670.4|4243
1613551230000|2021-02-17 08:40:30|1671.6|1671.2|1671.2|1671|1671.6|1671.4|1671.2|1671|1338
1613551240000|2021-02-17 08:40:40|1671.4|1671.2|1671.4|1671|1671.6|1671.4|1671.4|1671|2487
1613551250000|2021-02-17 08:40:50|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.6|648
1613551260000|2021-02-17 08:41:00|1671.6|1671.2|1672.6|1672|1672.6|1672|1671.6|1671.2|810
1613551270000|2021-02-17 08:41:10|1672.8|1672.2|1673|1672.8|1673|1672.8|1672.8|1672.2|0
1613551280000|2021-02-17 08:41:20|1673.2|1673|1673|1672.6|1673.2|1673|1673|1672.4|1855
1613551290000|2021-02-17 08:41:30|1673.2|1672.4|1672.2|1671.8|1673.2|1672.4|1672|1671.8|1292
1613551300000|2021-02-17 08:41:40|1672|1671.6|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|4020
1613551310000|2021-02-17 08:41:50|1671.6|1671.6|1671.8|1671.4|1671.8|1671.6|1671.4|1671|560
1613551320000|2021-02-17 08:42:00|1671.6||1671.8||1671.8||1671.6||1000
1613551330000|2021-02-17 08:42:10|1672|1671.6|1673.4|1673|1673.4|1673|1672|1671.6|3022
1613551340000|2021-02-17 08:42:20|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.6|1634
1613551350000|2021-02-17 08:42:30|1673.4|1673.2|1673|1672.6|1673.6|1673.2|1673|1672.6|745
1613551360000|2021-02-17 08:42:40|1673.2|1672.8|1673.8|1673.6|1674|1673.8|1673.2|1672.8|1009
1613551370000|2021-02-17 08:42:50|1674|1673.8|1674|1673.6|1674|1673.8|1674|1673.6|263
1613551380000|2021-02-17 08:43:00|1674.2|1673.8|1674|1673.6|1674.2|1674|1673.6|1673.4|33532
1613551390000|2021-02-17 08:43:10|1673.6|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.4|4444
1613551400000|2021-02-17 08:43:20|1673.8||1674||1674||1673.8||1812
1613551410000|2021-02-17 08:43:30|1673.8|1673.4|1673.8|1673.2|1673.8|1673.4|1673.4|1673.2|1886
1613551420000|2021-02-17 08:43:40|1673.6|1673|1673.4|1673.2|1673.8|1673.2|1673.2|1673|1998
1613551430000|2021-02-17 08:43:50|1673.6|1673.4|1674.2|1673.6|1674.2|1674|1673.6|1673.4|2540
1613551440000|2021-02-17 08:44:00|1674|1673.4|1673.8|1673.6|1674|1673.8|1673.6|1673.2|12607
1613551450000|2021-02-17 08:44:10|1674|1673.8|1674.2|1674|1674.2|1674|1674|1673.6|3979
1613551460000|2021-02-17 08:44:20|1674.4|1674.2|1673.6|1673.2|1674.6|1674.2|1673.6|1673|4615
1613551470000|2021-02-17 08:44:30|1673.8|1673.4|1673.4|1673|1674|1673.6|1673.4|1673|16023
1613551480000|2021-02-17 08:44:40|1673.6|1673.4|1673.8|1673.2|1673.8|1673.6|1673.6|1673.2|1220
1613551490000|2021-02-17 08:44:50|1673.6||1673.6||1673.8||1673.6||0
1613551500000|2021-02-17 08:45:00|1673.8|1673.4|1674.4|1674|1674.6|1674.2|1673.8|1673.4|744
1613551510000|2021-02-17 08:45:10|1674.2|1673.8|1674.2|1674|1674.2|1674|1674|1673.6|588
1613551520000|2021-02-17 08:45:20|1674|1673.8|1674|1673.6|1674|1673.8|1674|1673.6|210
1613551530000|2021-02-17 08:45:30|1674.2|1673.8|1674.2|1674|1674.6|1674.2|1674.2|1673.8|2269
1613551540000|2021-02-17 08:45:40|1674.4|1674.2|1674.6|1674|1674.6|1674.2|1674|1673.8|4796
1613551550000|2021-02-17 08:45:50|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.4|1674|1394
1613551560000|2021-02-17 08:46:00|1674.2|1673.8|1674.6|1674.2|1674.8|1674.6|1674|1673.6|2809
1613551570000|2021-02-17 08:46:10|1674.8|1674.4|1674.8|1674.4|1675.4|1675.2|1674.8|1674.4|26592
1613551580000|2021-02-17 08:46:20|1674.6|1674.2|1675|1674.8|1675|1674.8|1674.4|1674.2|5124
1613551590000|2021-02-17 08:46:30|1675.2|1674.6|1676|1675.6|1676|1675.6|1675.2|1674.6|687
1613551600000|2021-02-17 08:46:40|1675.8|1675.8|1675.6|1675.2|1676|1675.8|1675.4|1675.2|2384
1613551610000|2021-02-17 08:46:50|1675.8|1675.4|1676.2|1675.8|1676.2|1676|1675.6|1675.4|18127
1613551620000|2021-02-17 08:47:00|1676|1676.2|1676.4|1676.2|1676.6|1676.2|1676|1676|3034
1613551630000|2021-02-17 08:47:10|1676.2|1676|1676.4|1676.2|1676.4|1676.2|1676.2|1676|3105
1613551640000|2021-02-17 08:47:20|1676.2|1676|1675.4|1675|1676.2|1676.2|1675|1674.6|24430
1613551650000|2021-02-17 08:47:30|||||||||250
1613551660000|2021-02-17 08:47:40|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.2|1675|1774
1613551670000|2021-02-17 08:47:50|1675.4|1675|1675.2|1675|1675.4|1675|1675|1674.8|3265
1613551680000|2021-02-17 08:48:00|1675.4|1675.2|1675.6|1675.2|1675.8|1675.6|1675.4|1675|4780
1613551690000|2021-02-17 08:48:10|1675.8|1675.4|1676.2|1675.8|1676.4|1676.2|1675.8|1675.4|9302
1613551700000|2021-02-17 08:48:20|1676|1675.6|1676.2|1675.8|1676.2|1676|1676|1675.6|359
1613551710000|2021-02-17 08:48:30|1676.4|1676|1676.6|1676|1676.6|1676.4|1676.4|1676|2719
1613551730000|2021-02-17 08:48:50|1676.4|1675.8|1676.2|1675.6|1676.4|1675.8|1675.8|1675.6|5423
1613551740000|2021-02-17 08:49:00|1676.4|1676|1676.2|1675.8|1676.4|1676|1676|1675.8|60
1613551750000|2021-02-17 08:49:10|1676|1676|1676.4|1676|1676.4|1676|1676|1675.8|250
1613551760000|2021-02-17 08:49:20|1676.2|1675.8|1675.4|1675.2|1676.2|1675.8|1675.4|1675.2|4678
1613551770000|2021-02-17 08:49:30|1675.6|1675.4|1675.8|1675.6|1676|1675.6|1675.6|1675.4|281
1613551780000|2021-02-17 08:49:40|1675.6|1675.4|1675.4|1674.8|1675.8|1675.4|1675|1674.8|10487
1613551790000|2021-02-17 08:49:50|1675.6|1675|1675.8|1675.4|1676.2|1676|1675.6|1675|6038
1613551800000|2021-02-17 08:50:00|1676|1676|1676.4|1676|1676.4|1676.2|1676|1676|8465
1613551810000|2021-02-17 08:50:10|1676.6|1676.2|1676.6|1676.2|1676.6|1676.4|1676.4|1676|1805
1613551820000|2021-02-17 08:50:20|1676.4|1676.4|1675.8|1675.4|1676.4|1676.4|1675.8|1675.4|2086
1613551830000|2021-02-17 08:50:30|1676|1675.2|1675.8|1675.4|1676.2|1675.6|1675.6|1675.2|5185
1613551840000|2021-02-17 08:50:40|1675.6|1675.2|1675.8|1675.4|1675.8|1675.6|1675.4|1675.2|2159
1613551850000|2021-02-17 08:50:50|1675.6|1675.2|1675.2|1674.8|1675.8|1675.2|1675|1674.8|3733
1613551860000|2021-02-17 08:51:00|1675.4|1675|1675.2|1675|1675.6|1675.4|1675.2|1675|1908
1613551870000|2021-02-17 08:51:10|1675|1674.8|1675.6|1675|1675.6|1675.2|1674.8|1674.6|10584
1613551880000|2021-02-17 08:51:20|1675.8|1675.2|1677.6|1677.2|1677.6|1677.2|1675.8|1675.2|36753
1613551890000|2021-02-17 08:51:30|1677.4|1677.4|1677.6|1677.2|1678|1677.8|1677.4|1677|20268
1613551900000|2021-02-17 08:51:40|1677.4|1677|1676.4|1675.8|1677.4|1677|1676|1675.8|13872
1613551910000|2021-02-17 08:51:50|1676.6|1676|1677.6|1677.2|1677.6|1677.2|1676.6|1676|2494
1613551920000|2021-02-17 08:52:00|1677.4|1677|1677.6|1677|1677.6|1677.2|1676.8|1676.6|4033
1613551930000|2021-02-17 08:52:10|1677.4|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1677|5000
1613551940000|2021-02-17 08:52:20|1677.6|1676.8|1677.2|1677|1677.6|1677.4|1677.2|1676.8|1296
1613551950000|2021-02-17 08:52:30|1677.4|1677.2|1678|1677.6|1678|1677.8|1677.4|1677.2|11735
1613551960000|2021-02-17 08:52:40|1677.8|1677.8|1677.6|1677.2|1678|1677.8|1677.4|1677|1370
1613551970000|2021-02-17 08:52:50|1677.8|1677.4|1677.8|1677.2|1677.8|1677.6|1677.6|1677.2|1737
1613551980000|2021-02-17 08:53:00|1677.6|1677|1677.2|1676.8|1677.8|1677.4|1677.2|1676.8|4529
1613551990000|2021-02-17 08:53:10|1677.4|1677|1677.2|1676.8|1677.6|1677.2|1677.2|1676.8|1045
1613552000000|2021-02-17 08:53:20|1677|1676.6|1676.2|1675.8|1677|1676.6|1676.2|1675.8|209
1613552010000|2021-02-17 08:53:30|1676.4|1676|1676.4|1676|1677.2|1677|1676.4|1675.8|8375
1613552020000|2021-02-17 08:53:40|1676.2|1675.8|1677|1676.6|1677|1676.6|1676.2|1675.8|418
1613552030000|2021-02-17 08:53:50|1677.2|1676.8|1677.8|1677.4|1677.8|1677.4|1677.2|1676.8|1756
1613552040000|2021-02-17 08:54:00|1677.6|1677.2|1677.4|1676.8|1677.6|1677.2|1677|1676.8|1424
1613552050000|2021-02-17 08:54:10|1677.2|1677.2|1677.8|1677.2|1677.8|1677.6|1677.2|1677.2|250
1613552060000|2021-02-17 08:54:20|1677.6|1677|1677.4|1677|1677.6|1677.2|1677.2|1677|3769
1613552070000|2021-02-17 08:54:30|1677.2|1676.8|1677.8|1677.4|1677.8|1677.4|1677.2|1676.6|4701
1613552080000|2021-02-17 08:54:40|1678|1677.6|1677.8|1677.4|1678|1677.8|1677.8|1677.4|2005
1613552090000|2021-02-17 08:54:50|1677.6|1677.6|1678.6|1678|1678.6|1678.4|1677.6|1677.6|27872
1613552100000|2021-02-17 08:55:00|1678.4|1677.8|1677.8|1677.6|1678.4|1678|1677.8|1677.6|3960
1613552110000|2021-02-17 08:55:10|1677.6|1677.4|1677|1676.4|1677.6|1677.4|1676.4|1676.2|8094
1613552120000|2021-02-17 08:55:20|1677.2|1676.6|1677|1676.6|1677.2|1677|1676.8|1676.4|5660
1613552130000|2021-02-17 08:55:30|1676.8|1676.8|1676.8|1676.4|1676.8|1676.8|1676.6|1676.4|1947
1613552140000|2021-02-17 08:55:40|1677|1676.8|1677.4|1677|1677.4|1677|1676.4|1676|8920
1613552150000|2021-02-17 08:55:50|1677.2|1677.2|1677.4|1677|1677.6|1677.2|1677.2|1677|2343
1613552160000|2021-02-17 08:56:00|1677.6|1677.2|1678.4|1678.2|1678.4|1678.2|1677.6|1677.2|6171
1613552170000|2021-02-17 08:56:10|1678.6|1678|1678.6|1678.2|1678.6|1678.4|1678.4|1678|2452
1613552180000|2021-02-17 08:56:20|1678.4|1678|1678.8|1678.4|1679|1678.6|1678.4|1678|12079
1613552190000|2021-02-17 08:56:30|1679|1678.6|1678.8|1678.6|1679.4|1679.2|1678.8|1678.4|19731
1613552200000|2021-02-17 08:56:40|1678.6|1678.4|1678.4|1678|1678.6|1678.4|1678.2|1677.8|4094
1613552210000|2021-02-17 08:56:50|1678.6|1678.2|1679|1678.8|1679.2|1679|1678.6|1678|5503
1613552220000|2021-02-17 08:57:00|1679.2|1678.6|1679.4|1679.2|1679.6|1679.4|1679.2|1678.6|12064
1613552230000|2021-02-17 08:57:10|1679.2|1679|1679.2|1678.6|1679.2|1679|1678.8|1678.4|2828
1613552240000|2021-02-17 08:57:20|1679.4|1678.8|1679.4|1679|1679.4|1679.2|1679.4|1678.8|0
1613552250000|2021-02-17 08:57:30|1679.2|1679.2|1679.4|1679.2|1679.6|1679.4|1679.2|1679.2|3899
1613552260000|2021-02-17 08:57:40|1679.2|1679|1679|1678.6|1679.4|1679.2|1679|1678.6|2045
1613552270000|2021-02-17 08:57:50|1679.2|1678.8|1679.8|1679.6|1679.8|1679.6|1679.2|1678.8|10994
1613552280000|2021-02-17 08:58:00|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.4|1679|2069
1613552290000|2021-02-17 08:58:10|1679.4|1679.4|1678.6|1678|1679.4|1679.4|1678.2|1678|7285
1613552300000|2021-02-17 08:58:20|1678.4|1678.2|1679|1678.6|1679.2|1678.8|1678.2|1678|2176
1613552310000|2021-02-17 08:58:30|1678.8|1678.2|1678.6|1678.2|1678.8|1678.6|1678.4|1678|6022
1613552320000|2021-02-17 08:58:40|1678.4|1678.4|1678.6|1678.2|1678.6|1678.4|1678.2|1678|925
1613552330000|2021-02-17 08:58:50|1678.4|1678|1678.2|1677.8|1678.4|1678|1678|1677.6|3120
1613552340000|2021-02-17 08:59:00|1678|1677.6|1677.2|1677|1678|1677.6|1677.2|1677|1964
1613552350000|2021-02-17 08:59:10|1677.4|1677.2|1677.2|1677|1677.6|1677.2|1677.2|1677|3208
1613552360000|2021-02-17 08:59:20|1677|1676.8|1677|1676.8|1677.2|1676.8|1676.8|1676.6|2647
1613552370000|2021-02-17 08:59:30|1677.2|1676.6|1678|1677.4|1678|1677.6|1677.2|1676.6|4467
1613552380000|2021-02-17 08:59:40|1677.8|1677.2|1677.4|1677.2|1678|1677.2|1677.4|1677.2|1076
1613552390000|2021-02-17 08:59:50|1677.6|1677|1677.4|1677|1677.6|1677|1677.2|1677|461
1613552400000|2021-02-17 09:00:00|1677.2|1676.8|1677|1676.6|1677.4|1677|1677|1676.6|3917
1613552410000|2021-02-17 09:00:10|1676.8|1676.4|1676.8|1676.4|1677|1676.4|1676.4|1676.2|2658
1613552420000|2021-02-17 09:00:20|1676.6|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676.2|1184
1613552430000|2021-02-17 09:00:30|1676.6|1676.6|1676.8|1676.4|1677|1676.8|1676.6|1676.4|865
1613552440000|2021-02-17 09:00:40|1677|1676.6|1676.4|1676|1677|1676.6|1676.2|1676|1998
1613552450000|2021-02-17 09:00:50|1676.2|1675.8|1676.2|1675.8|1676.2|1676|1676|1675.8|4277
1613552460000|2021-02-17 09:01:00|1676.4|1676|1676.2|1675.8|1676.4|1676.2|1676.2|1675.8|2650
1613552470000|2021-02-17 09:01:10|1676.4|1676|1676.2|1676|1676.4|1676.2|1676.2|1676|3079
1613552480000|2021-02-17 09:01:20|1676|1675.8|1675.8|1675.6|1676.4|1676.2|1675.8|1675.6|4987
1613552490000|2021-02-17 09:01:30|1675.6|1675.4|1675.6|1675.4|1675.8|1675.4|1675.4|1675.2|3714
1613552500000|2021-02-17 09:01:40|1675.4|1675.2|1675|1674.6|1675.4|1675.2|1675|1674.6|4794
1613552510000|2021-02-17 09:01:50|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.6|1674.4|925
1613552520000|2021-02-17 09:02:00|1675|1674.8|1674.8|1674.4|1675.2|1675|1674.8|1674.4|4094
1613552530000|2021-02-17 09:02:10|1675|1674.6|1675.2|1674.6|1675.2|1674.8|1675|1674.6|365
1613552540000|2021-02-17 09:02:20|1675|1674.8|1674.8|1674.4|1675|1674.8|1674.8|1674.4|1097
1613552550000|2021-02-17 09:02:30|1675|1674.6|1675|1674.8|1675|1674.8|1675|1674.6|1231
1613552560000|2021-02-17 09:02:40|1675.2|1675|1674.8|1674.4|1675.2|1675|1674.6|1674.4|1518
1613552570000|2021-02-17 09:02:50|1674.6|1674.6|1674.6|1674.2|1675|1674.6|1674.4|1674.2|2210
1613552580000|2021-02-17 09:03:00|1674.4|1674.4|1674.6|1674.4|1674.6|1674.4|1674.4|1674.4|481
1613552590000|2021-02-17 09:03:10|1674.4|1674.2|1674.2|1674|1674.4|1674.2|1674.2|1674|7837
1613552600000|2021-02-17 09:03:20|||||||||42
1613552610000|2021-02-17 09:03:30|1674|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|15615
1613552620000|2021-02-17 09:03:40|1674.2|1673.8|1674.4|1674|1674.4|1674|1674.2|1673.8|799
1613552630000|2021-02-17 09:03:50|1674.6|1674.2|1675|1674.8|1675|1674.8|1674.6|1674.2|1534
1613552640000|2021-02-17 09:04:00|1674.8|1674.6|1674.8|1674.4|1674.8|1674.6|1674.4|1674|4344
1613552650000|2021-02-17 09:04:10|1675|1674.6|1675.4|1675|1675.6|1675.4|1675|1674.6|1344
1613552660000|2021-02-17 09:04:20|1675.6|1675.2|1675.6|1675.2|1676|1675.4|1675.6|1675.2|941
1613552670000|2021-02-17 09:04:30|1675.4|1675|1675.4|1675.2|1675.4|1675.2|1675.4|1674.8|0
1613552680000|2021-02-17 09:04:40|1675.6|1675.4|1675.2|1674.8|1675.6|1675.4|1675.2|1674.8|2151
1613552690000|2021-02-17 09:04:50|1675||1675||1675||1675||200
1613552700000|2021-02-17 09:05:00|1674.8|1674.6|1674.6|1674|1674.8|1674.6|1674.6|1674|2731
1613552710000|2021-02-17 09:05:10|1674.4|1673.8|1674.4|1674|1674.4|1674.2|1673.8|1673.6|640
1613552720000|2021-02-17 09:05:20|1674.6|1674.2|1674|1673.6|1674.6|1674.2|1673.8|1673.6|3396
1613552730000|2021-02-17 09:05:30|1673.8|1673.8|1674.2|1673.8|1674.4|1674|1673.6|1673.2|6011
1613552740000|2021-02-17 09:05:40|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.4|3254
1613552750000|2021-02-17 09:05:50|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.4|1673.2|1100
1613552760000|2021-02-17 09:06:00|1673.6|1673.6|1673.6|1673.4|1673.6|1673.6|1673.2|1673|1209
1613552770000|2021-02-17 09:06:10|1673.8|1673.6|1674.6|1674.2|1674.8|1674.6|1673.8|1673.6|3060
1613552780000|2021-02-17 09:06:20|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.8|1674.4|107
1613552790000|2021-02-17 09:06:30|1675.2|1674.8|1674.8|1674.6|1675.2|1675|1674.8|1674.6|5330
1613552800000|2021-02-17 09:06:40|1674.6|1674.4|1675|1674.4|1675|1674.6|1674.6|1674.2|259
1613552810000|2021-02-17 09:06:50|1674.8|1674.6|1675.2|1674.8|1675.4|1675|1674.8|1674.6|711
1613552820000|2021-02-17 09:07:00|1675.4|1675|1674.2|1673.8|1675.4|1675.2|1674.2|1673.8|3082
1613552830000|2021-02-17 09:07:10|1674|1673.6|1674.4|1674.2|1674.4|1674.2|1673.8|1673.4|974
1613552840000|2021-02-17 09:07:20|1674.6|1674|1674.4|1674|1674.6|1674|1674.2|1674|2161
1613552850000|2021-02-17 09:07:30|1674.2|1673.8|1673.6|1673.2|1674.2|1674|1673.4|1673.2|1474
1613552860000|2021-02-17 09:07:40|1673.4|1673.4|1673.6|1673.2|1674|1673.6|1673.4|1673.2|5650
1613552870000|2021-02-17 09:07:50|1673.4|1673|1673.8|1673.4|1673.8|1673.4|1673.2|1673|2991
1613552880000|2021-02-17 09:08:00|1673.6|1673.2|1672.8|1672.6|1673.6|1673.2|1672.8|1672.6|4321
1613552890000|2021-02-17 09:08:10|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|444
1613552900000|2021-02-17 09:08:20|1673|1672.8|1672.6|1672.4|1673|1672.8|1672.6|1672.4|5176
1613552910000|2021-02-17 09:08:30|1672.8|1672.6|1673.2|1672.6|1673.2|1672.6|1672.8|1672.6|456
1613552920000|2021-02-17 09:08:40|1673|1672.8|1673.4|1673|1673.4|1673|1673|1672.8|574
1613552930000|2021-02-17 09:08:50|1673.6|1673.2|1673.6|1673.2|1673.8|1673.2|1673.4|1673.2|1688
1613552940000|2021-02-17 09:09:00|1673.8|1673.4|1674|1673.8|1674.2|1674|1673.6|1673.2|7218
1613552950000|2021-02-17 09:09:10|1673.8|1673.6|1673.2|1673|1673.8|1673.6|1673.2|1673|3852
1613552960000|2021-02-17 09:09:20|1673.4|1673.2|1673.6|1673.4|1674|1673.8|1673.4|1673|14983
1613552970000|2021-02-17 09:09:30|1673.8|1673.6|1673.4|1673|1673.8|1673.6|1673.2|1673|946
1613552980000|2021-02-17 09:09:40|1673.2|1673.2|1673.6|1673.2|1673.6|1673.2|1673.2|1673|2410
1613552990000|2021-02-17 09:09:50|1673.4|1673|1673.6|1673|1673.6|1673|1673.4|1673|486
1613553000000|2021-02-17 09:10:00|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673|1071
1613553010000|2021-02-17 09:10:10|1673.8|1673.4|1674.2|1673.8|1674.2|1673.8|1673.6|1673.4|5507
1613553020000|2021-02-17 09:10:20|1674|1673.6|1673.6|1673.4|1674|1673.6|1673.4|1673|16228
1613553030000|2021-02-17 09:10:30|1673.8|1673.2|1673|1672.6|1673.8|1673.2|1673|1672.6|450
1613553040000|2021-02-17 09:10:40|1672.8|1672.8|1673|1672.8|1673.4|1672.8|1672.8|1672.6|3009
1613553050000|2021-02-17 09:10:50|1672.8|1672.6|1672.4|1672|1673.2|1672.8|1672.2|1672|12861
1613553060000|2021-02-17 09:11:00|1672.6|1672.2|1672|1671.6|1672.6|1672.2|1671.6|1671.2|21633
1613553070000|2021-02-17 09:11:10|1672.2|1671.8|1671.8|1671.4|1672.6|1672.2|1671.8|1671.4|2265
1613553080000|2021-02-17 09:11:20|1672|1671.6|1672|1671.6|1672.2|1672|1671.8|1671.4|1762
1613553090000|2021-02-17 09:11:30|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671|1670.8|5974
1613553100000|2021-02-17 09:11:40|1672|1671.6|1672|1671.6|1672|1671.8|1672|1671.6|617
1613553110000|2021-02-17 09:11:50|1671.6|1671.4|1673.2|1673|1673.4|1673|1671.6|1671.4|6787
1613553120000|2021-02-17 09:12:00|1673.4|1672.8|1672.6|1672.2|1673.4|1672.8|1672.4|1672.2|1574
1613553130000|2021-02-17 09:12:10|1672.4|1672|1672.6|1672|1672.6|1672.4|1672|1671.6|16261
1613553140000|2021-02-17 09:12:20|1672.4|1671.8|1672.2|1671.8|1672.4|1672|1672|1671.6|3512
1613553150000|2021-02-17 09:12:30|1672|1671.6|1672.6|1672|1673|1672.6|1672|1671.6|1339
1613553160000|2021-02-17 09:12:40|1672.4|1672.2|1672.2|1671.6|1672.4|1672.2|1671.8|1671.6|2026
1613553170000|2021-02-17 09:12:50|1672|1671.8|1672.6|1672|1672.6|1672.2|1672|1671.8|231
1613553180000|2021-02-17 09:13:00|1672.8|1672.2|1672.2|1671.6|1672.8|1672.4|1672|1671.6|538
1613553190000|2021-02-17 09:13:10|1672|1671.4|1672|1671.6|1672|1671.8|1671.4|1671.2|3517
1613553200000|2021-02-17 09:13:20|1671.8|1671.8|1672.6|1672.2|1672.6|1672.2|1671.8|1671.6|167
1613553210000|2021-02-17 09:13:30|1672.4|1672.4|1672.8|1672.2|1672.8|1672.4|1672.4|1672.2|810
1613553220000|2021-02-17 09:13:40|1672.6|1672.4|1672.6|1672|1672.6|1672.4|1672.2|1672|759
1613553230000|2021-02-17 09:13:50|1672.4|1671.8|1673|1672.6|1673|1672.6|1672|1671.8|911
1613553240000|2021-02-17 09:14:00|1672.8|1672.4|1672.2|1671.8|1672.8|1672.4|1672.2|1671.8|3100
1613553250000|2021-02-17 09:14:10|1672|1671.6|1672.2|1672|1672.4|1672.2|1671.8|1671.6|3963
1613553260000|2021-02-17 09:14:20|1672.4|1672.2|1672.2|1671.8|1673|1672.4|1672|1671.8|4491
1613553270000|2021-02-17 09:14:30|1672|1672|1672.6|1672|1672.6|1672.2|1672|1672|15
1613553280000|2021-02-17 09:14:40|1672.2|1672.2|1672.6|1672|1672.6|1672.2|1672.2|1672|100
1613553290000|2021-02-17 09:14:50|1672.4|1672.2|1672.6|1672.4|1672.8|1672.6|1672.4|1672.2|1585
1613553300000|2021-02-17 09:15:00|1672.4|1672.2|1672|1671.8|1672.8|1672.4|1671.8|1671.6|10239
1613553310000|2021-02-17 09:15:10|1672.2|1672|1672.4|1672|1672.6|1672.2|1672.2|1671.8|480
1613553320000|2021-02-17 09:15:20|1672.6|1672.2|1672.6|1672.2|1672.8|1672.6|1672.2|1672|2936
1613553330000|2021-02-17 09:15:30|1672.4|1672|1672.6|1672.4|1672.6|1672.4|1672.2|1672|1527
1613553340000|2021-02-17 09:15:40|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.4|1672|1382
1613553350000|2021-02-17 09:15:50|1672.2|1671.8|1672.4|1671.8|1672.4|1672|1671.6|1671.2|6953
1613553360000|2021-02-17 09:16:00|1672.2|1672|1671.8|1671.4|1672.6|1672.4|1671.8|1671.4|7143
1613553370000|2021-02-17 09:16:10|1671.6|1671.6|1671.8|1671.4|1671.8|1671.6|1671.4|1671.2|1820
1613553380000|2021-02-17 09:16:20|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671|1670.8|6578
1613553390000|2021-02-17 09:16:30|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|634
1613553400000|2021-02-17 09:16:40|1671.4|1671|1671.8|1671.2|1671.8|1671.6|1671.4|1670.8|210
1613553410000|2021-02-17 09:16:50|1671.6|1671.4|1672.2|1671.6|1672.2|1671.8|1671.6|1671.2|1584
1613553420000|2021-02-17 09:17:00|1672.4|1671.8|1672.2|1671.8|1672.4|1672.2|1672|1671.6|4637
1613553430000|2021-02-17 09:17:10|1672.4|1672|1672.4|1672|1672.6|1672.4|1672.2|1672|4646
1613553440000|2021-02-17 09:17:20|1672.6|1672.2|1672.8|1672.2|1673|1672.6|1672.6|1672.2|1059
1613553450000|2021-02-17 09:17:30|1672.6|1672|1672.4|1671.8|1672.6|1672|1672|1671.8|946
1613553460000|2021-02-17 09:17:40|1672.6|1672|1672.8|1672.4|1672.8|1672.4|1672.6|1672|707
1613553470000|2021-02-17 09:17:50|1672.6|1672.6|1673|1672.6|1673|1672.6|1672.6|1672.6|830
1613553480000|2021-02-17 09:18:00|1672.8|1672.4|1672.8|1672.4|1673|1672.4|1672.6|1672.4|0
1613553490000|2021-02-17 09:18:10|1673|1672.6|1673|1672.8|1673|1672.8|1672.6|1672.6|455
1613553500000|2021-02-17 09:18:20|1673.2||1673||1673.2||1673||1886
1613553510000|2021-02-17 09:18:30|1673.2|1673|1673.2|1673|1673.2|1673|1673|1672.8|1204
1613553520000|2021-02-17 09:18:40|1673.4|1673.2|1673.8|1673.4|1673.8|1673.4|1673.4|1673.2|4303
1613553530000|2021-02-17 09:18:50|1674|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|1906
1613553540000|2021-02-17 09:19:00|1673.8||1674||1674||1673.8||700
1613553550000|2021-02-17 09:19:10|1674.2|1673.8|1674.2|1674|1674.2|1674|1674.2|1673.8|11565
1613553560000|2021-02-17 09:19:20|1674.4|1674.2|1674.4|1674.2|1674.8|1674.6|1674.4|1674.2|4279
1613553570000|2021-02-17 09:19:30|1674.6|1674.4|1674.8|1674.6|1675|1674.8|1674.4|1674.2|1628
1613553580000|2021-02-17 09:19:40|1674.6|1674.4|1675|1674.6|1675.2|1675|1674.6|1674.2|20025
1613553590000|2021-02-17 09:19:50|1675.2|1674.8|1675|1674.6|1675.2|1674.8|1674.8|1674.6|1185
1613553600000|2021-02-17 09:20:00|1674.8|1674.8|1675|1674.8|1675|1674.8|1674.8|1674.8|498
1613553610000|2021-02-17 09:20:10|1675.2|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1675|20938
1613553620000|2021-02-17 09:20:20|1675.2|1675|1675|1674.8|1675.4|1675.2|1675|1674.8|4306
1613553630000|2021-02-17 09:20:30|1674.8|1674.6|1675.2|1674.8|1675.2|1675|1674.8|1674.6|1659
1613553640000|2021-02-17 09:20:40|1675|1675|1675|1674.8|1675|1675|1675|1674.8|0
1613553650000|2021-02-17 09:20:50|1674.8|1674.6|1675|1674.8|1675.2|1675|1674.6|1674.2|5375
1613553660000|2021-02-17 09:21:00|1675.2|1675|1675.2|1674.6|1675.6|1675.4|1674.8|1674.4|5700
1613553670000|2021-02-17 09:21:10|1675.4|1674.8|1675|1674.8|1675.4|1675|1674.8|1674.6|3075
1613553680000|2021-02-17 09:21:20|1675.2|1674.6|1674.4|1674|1675.2|1675|1674.4|1674|5142
1613553690000|2021-02-17 09:21:30|1674.6|1674.2|1674.2|1674|1674.8|1674.6|1674.2|1673.8|5381
1613553700000|2021-02-17 09:21:40|1674|1673.8|1674.2|1673.6|1674.2|1674|1674|1673.4|660
1613553710000|2021-02-17 09:21:50|1674|1673.8|1674|1673.8|1674.2|1674|1674|1673.8|1662
1613553720000|2021-02-17 09:22:00|1674.2|1674|1674.2|1674|1674.2|1674|1674|1673.8|668
1613553740000|2021-02-17 09:22:20|1674.4|1674.2|1675.6|1675.2|1675.6|1675.2|1674.4|1674.2|8868
1613553750000|2021-02-17 09:22:30|1675.4|1675|1675.2|1674.8|1675.4|1675|1675|1674.8|2336
1613553760000|2021-02-17 09:22:40|1675|1675|1675.4|1674.8|1675.4|1675|1675|1674.8|20
1613553770000|2021-02-17 09:22:50|1675.2|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1675|2000
1613553780000|2021-02-17 09:23:00|1675.6|1675.4|1677.6|1677.2|1677.6|1677.2|1675.6|1675.4|24259
1613553790000|2021-02-17 09:23:10|1677.8|1677.4|1677.2|1676.8|1677.8|1677.4|1677.2|1676.8|2151
1613553800000|2021-02-17 09:23:20|1677.4|1677|1677.2|1677|1677.6|1677.4|1677.2|1677|287
1613553810000|2021-02-17 09:23:30|1677.4|1677.2|1677.2|1676.6|1677.4|1677.2|1676.8|1676.6|3032
1613553820000|2021-02-17 09:23:40|1677|1676.8|1677.4|1676.8|1677.4|1676.8|1677|1676.8|150
1613553830000|2021-02-17 09:23:50|1677.6|1677|1677.8|1677.2|1677.8|1677.4|1677.4|1677|4284
1613553840000|2021-02-17 09:24:00|1677.6|1677|1677.4|1677|1677.6|1677|1677.4|1676.6|191
1613553850000|2021-02-17 09:24:10|1677.6|1677.2|1677|1676.8|1677.6|1677.2|1677|1676.6|2375
1613553860000|2021-02-17 09:24:20|1677.2|1677|1677.2|1677|1677.2|1677|1677.2|1677|0
1613553870000|2021-02-17 09:24:30|1677|1676.8|1677|1676.6|1677.2|1676.8|1676.8|1676.6|2219
1613553880000|2021-02-17 09:24:40|1676.8||1676.8||1676.8||1676.8||191
1613553890000|2021-02-17 09:24:50|1676.6|1676.4|1676.8|1676.4|1676.8|1676.4|1676.4|1676|1624
1613553900000|2021-02-17 09:25:00|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.8|1676.4|0
1613553920000|2021-02-17 09:25:20|1677|1676.6|1677.6|1677.2|1677.6|1677.2|1677|1676.6|1914
1613553930000|2021-02-17 09:25:30|1677.4|1677|1677.8|1677|1677.8|1677|1677.2|1677|2817
1613553940000|2021-02-17 09:25:40|1678|1677.2|1678|1677.4|1678|1677.4|1677.8|1677.2|0
1613553950000|2021-02-17 09:25:50|1678.2|1677.6|1678.2|1677.8|1678.2|1678|1678.2|1677.6|4067
1613553960000|2021-02-17 09:26:00|1678.4|1678|1677.4|1677|1678.4|1678|1677.4|1677|3796
1613553970000|2021-02-17 09:26:10|1677.2|1676.8|1677|1676.4|1677.2|1676.8|1677|1676.4|4
1613553980000|2021-02-17 09:26:20|1676.8|1676.6|1677|1676.4|1677|1676.6|1676.8|1676.4|2500
1613553990000|2021-02-17 09:26:30|1677.2|1676.6|1677.2|1677|1677.4|1677.2|1677.2|1676.6|13
1613554000000|2021-02-17 09:26:40|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1677.2|1677|1016
1613554010000|2021-02-17 09:26:50|1677.4|1676.8|1677.2|1676.8|1677.4|1677|1677|1676.6|2527
1613554020000|2021-02-17 09:27:00|1677|1676.6|1675.6|1675.2|1677|1676.8|1675.6|1675.2|1729
1613554030000|2021-02-17 09:27:10|1675.4|1675|1675.2|1675|1675.4|1675|1675.2|1675|758
1613554040000|2021-02-17 09:27:20|1675|1674.8|1675.4|1675|1675.6|1675.2|1675|1674.8|1746
1613554050000|2021-02-17 09:27:30|1675.6|1675.2|1676.8|1676.2|1676.8|1676.2|1675.6|1675.2|514
1613554060000|2021-02-17 09:27:40|1676.6|1676.4|1676|1675.8|1676.6|1676.4|1676|1675.8|311
1613554070000|2021-02-17 09:27:50|1676.2|1676|1676.8|1676.4|1676.8|1676.6|1676.2|1676|1366
1613554080000|2021-02-17 09:28:00|1676.6|1676.2|1676.4|1676|1676.6|1676.4|1676.4|1676|3347
1613554090000|2021-02-17 09:28:10|1676.6|1676.2|1676.4|1676|1676.6|1676.4|1676.2|1676|1525
1613554100000|2021-02-17 09:28:20|1676.2|1675.8|1675.6|1675.2|1676.4|1676.2|1675.6|1675.2|7329
1613554110000|2021-02-17 09:28:30|1675.4|1675|1677|1676.6|1677|1676.6|1675.4|1675|6474
1613554120000|2021-02-17 09:28:40|1676.8|1676.4|1676.8|1676.6|1677|1676.8|1676.4|1676|17992
1613554130000|2021-02-17 09:28:50|1676.6|1676.4|1676.4|1676|1676.6|1676.4|1676.4|1676|764
1613554140000|2021-02-17 09:29:00|1676.2|1675.8|1676.4|1676|1676.4|1676|1676|1675.6|3102
1613554150000|2021-02-17 09:29:10|1676.2|1676.2|1676.8|1676.2|1676.8|1676.2|1676.2|1676.2|3000
1613554160000|2021-02-17 09:29:20||1676.4||1676.6||1676.6||1676.4|47
1613554170000|2021-02-17 09:29:30|1676.6|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.4|3887
1613554180000|2021-02-17 09:29:40|1677||1677||1677||1677||0
1613554190000|2021-02-17 09:29:50|1676.8|1676.6|1677.2|1677|1677.6|1677.2|1676.8|1676.6|2129
1613554200000|2021-02-17 09:30:00|1677|1676.8|1677|1676.8|1677.2|1677|1677|1676.8|2108
1613554210000|2021-02-17 09:30:10|1676.8|1676.6|1676.4|1676|1676.8|1676.6|1676.4|1676|1448
1613554220000|2021-02-17 09:30:20|1676.6|1676.2|1677|1676.8|1677|1676.8|1676.6|1676.2|3032
1613554230000|2021-02-17 09:30:30|1677.2|1677|1677|1676.6|1677.4|1677|1677|1676.6|9713
1613554240000|2021-02-17 09:30:40|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|6421
1613554250000|2021-02-17 09:30:50|1677|1676.6|1677.2|1677|1677.4|1677|1677|1676.6|2690
1613554260000|2021-02-17 09:31:00|1677|1676.8|1677.8|1677.2|1677.8|1677.2|1677|1676.6|1502
1613554270000|2021-02-17 09:31:10|1677.6||1677.6||1677.6||1677.6||0
1613554280000|2021-02-17 09:31:20|1677.8|1677.4|1677.8|1677.2|1677.8|1677.4|1677.4|1677|1750
1613554290000|2021-02-17 09:31:30|1678|1677.4|1678|1677.4|1678.2|1677.8|1677.8|1677.4|2789
1613554300000|2021-02-17 09:31:40|1677.8||1677.8||1677.8||1677.8||0
1613554310000|2021-02-17 09:31:50||1677.6||1677.6||1677.6||1677.6|0
1613554320000|2021-02-17 09:32:00|1677.6|1677.4|1677.6|1677.2|1677.8|1677.4|1677.4|1677.2|4653
1613554330000|2021-02-17 09:32:10|1677.4|1677|1677.6|1677.2|1677.6|1677.4|1677.2|1677|5452
1613554340000|2021-02-17 09:32:20|1677.4|1677|1677.4|1677|1677.4|1677.2|1677.4|1677|500
1613554350000|2021-02-17 09:32:30|1677.2|1677.2|1677.8|1677.6|1677.8|1677.6|1677.2|1677.2|3219
1613554360000|2021-02-17 09:32:40|1678|1677.8|1678|1677.6|1678|1677.8|1677.8|1677.6|1436
1613554370000|2021-02-17 09:32:50|1677.8|1677.8|1678.4|1678|1678.6|1678|1677.8|1677.8|2929
1613554380000|2021-02-17 09:33:00|1678.2|1677.8|1677.8|1677.6|1678.2|1677.8|1677.6|1677.4|1175
1613554390000|2021-02-17 09:33:10|1678||1678||1678||1678||0
1613554400000|2021-02-17 09:33:20|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|1194
1613554410000|2021-02-17 09:33:30|1677.6|1677.6|1677.6|1677.4|1677.8|1677.6|1677.6|1677.4|850
1613554420000|2021-02-17 09:33:40|1677.4|1677.2|1677.4|1677|1677.4|1677.2|1677.4|1677|199
1613554430000|2021-02-17 09:33:50|1677.2|1677.2|1676.8|1676.6|1677.2|1677.2|1676.8|1676.6|200
1613554440000|2021-02-17 09:34:00|1676.6|1676.4|1677.4|1677.2|1677.4|1677.2|1676.4|1676.2|4451
1613554450000|2021-02-17 09:34:10|1677.6|1677.4|1677.2|1676.8|1677.6|1677.4|1677.2|1676.8|1038
1613554460000|2021-02-17 09:34:20|1677.4|1676.6|1677.2|1676.8|1677.6|1677.2|1676.2|1675.8|23842
1613554470000|2021-02-17 09:34:30|1677.4|1677|1677.4|1677.2|1677.8|1677.4|1677.4|1677|3636
1613554480000|2021-02-17 09:34:40|1677.6|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|1910
1613554490000|2021-02-17 09:34:50|1677.6|1677.6|1678.4|1677.8|1678.4|1678.2|1677.6|1677.6|10394
1613554500000|2021-02-17 09:35:00|1678.2|1678|1678|1677.6|1678.4|1678|1677.8|1677.4|5195
1613554510000|2021-02-17 09:35:10|1678.2|1677.4|1678|1677.6|1678.4|1678|1677.8|1677.4|315
1613554520000|2021-02-17 09:35:20|1678.2|1678|1678.2|1677.8|1678.4|1678|1678.2|1677.6|100
1613554530000|2021-02-17 09:35:30|1678.4||1678.4||1678.4||1678.4||0
1613554540000|2021-02-17 09:35:40|1678.2|1678|1678.4|1678.2|1678.4|1678.2|1678.2|1678|458
1613554550000|2021-02-17 09:35:50|1678.2|1678|1677.4|1677|1678.2|1678|1677.4|1677|4127
1613554560000|2021-02-17 09:36:00|1677|1676.8|1677.6|1677.2|1677.6|1677.4|1677|1676.8|1443
1613554570000|2021-02-17 09:36:10|1677.4|1677|1677.6|1677.4|1677.8|1677.4|1677.2|1677|6902
1613554580000|2021-02-17 09:36:20|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|1677.8|1677.4|1834
1613554590000|2021-02-17 09:36:30|1677.6|1677.4|1678|1677.8|1678|1677.8|1677.4|1677.2|4315
1613554600000|2021-02-17 09:36:40|1677.8|1677.6|1677.4|1677|1677.8|1677.6|1677|1676.8|8224
1613554610000|2021-02-17 09:36:50|1677.2|1676.8|1677.2|1676.8|1677.2|1677|1676.8|1676.6|6752
1613554620000|2021-02-17 09:37:00|1677|1676.6|1677|1676.8|1677.2|1677|1676.6|1676.4|2377
1613554630000|2021-02-17 09:37:10|1676.8|1676.6|1676|1675.6|1676.8|1676.6|1675.8|1675.6|3462
1613554640000|2021-02-17 09:37:20|1676.2|1675.8|1676.6|1676.4|1676.6|1676.4|1676.2|1675.8|936
1613554650000|2021-02-17 09:37:30|1676.8|1676.6|1676.6|1676.4|1677|1676.8|1676.6|1676.4|1356
1613554660000|2021-02-17 09:37:40|1676.8|1676.6|1677|1676.8|1677|1676.8|1676.8|1676.6|1145
1613554670000|2021-02-17 09:37:50|1676.8|1676.6|1677.4|1677|1677.4|1677.2|1676.6|1676.4|5603
1613554680000|2021-02-17 09:38:00|1677|1676.8|1677|1676.6|1677.4|1676.8|1676.8|1676.6|0
1613554690000|2021-02-17 09:38:10|1676.8|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676|4644
1613554700000|2021-02-17 09:38:20|1676.6|1676.2|1677|1676.8|1677|1676.8|1676.6|1676.2|5337
1613554710000|2021-02-17 09:38:30|1676.8|1676.6|1677|1676.6|1677|1676.8|1676.8|1676.6|4985
1613554720000|2021-02-17 09:38:40|1677.2|1676.8|1677.8|1677.4|1677.8|1677.4|1677|1676.8|1672
1613554730000|2021-02-17 09:38:50|1677.6|1677.6|1677.6|1677.4|1677.6|1677.6|1677.6|1677.4|200
1613554740000|2021-02-17 09:39:00|1677.4|1677.2|1677.4|1677|1677.6|1677.4|1677.2|1677|1774
1613554760000|2021-02-17 09:39:20|1677.6|1677.4|1678|1677.8|1678|1677.8|1677.2|1677|24845
1613554770000|2021-02-17 09:39:30|1678.2|1678|1678.8|1678.4|1678.8|1678.4|1678.2|1677.8|7272
1613554780000|2021-02-17 09:39:40|1678.6|1678.2|1678.4|1678.2|1678.6|1678.2|1678|1677.8|6819
1613554790000|2021-02-17 09:39:50|1678.6|1678.4|1678.4|1678|1678.6|1678.4|1678.4|1678|655
1613554800000|2021-02-17 09:40:00|1678.2|1677.8|1678.6|1678.4|1678.6|1678.4|1678|1677.6|2251
1613554810000|2021-02-17 09:40:10|1678.8||1678.8||1678.8||1678.8||0
1613554820000|2021-02-17 09:40:20|1679|1678.6|1678.8|1678.6|1679.2|1679|1678.6|1678.4|17188
1613554830000|2021-02-17 09:40:30|1679|1678.8|1679|1678.6|1679|1678.8|1679|1678.6|0
1613554840000|2021-02-17 09:40:40|1678.8||1678.8||1678.8||1678.8||0
1613554850000|2021-02-17 09:40:50|1679|1678.4|1678.8|1678.6|1679|1678.8|1678.8|1678.4|3189
1613554860000|2021-02-17 09:41:00|1679|1678.8|1679.4|1679|1679.4|1679.2|1679|1678.8|13234
1613554870000|2021-02-17 09:41:10|1679.2|1678.8|1679.4|1679|1679.4|1679|1679.2|1678.8|5316
1613554890000|2021-02-17 09:41:30|1679.6|1679.2|1679.4|1679|1679.6|1679.4|1679.4|1679|3704
1613554900000|2021-02-17 09:41:40|1679.6|1679.2|1679.6|1679.2|1679.6|1679.4|1679.6|1679.2|795
1613554910000|2021-02-17 09:41:50|1679.4|1679|1679.4|1679|1679.4|1679.2|1679.2|1679|1164
1613554920000|2021-02-17 09:42:00|1679.6|1679.2|1679.2|1679|1679.8|1679.6|1679.2|1679|20970
1613554930000|2021-02-17 09:42:10|1679|1678.8|1679.8|1679.6|1679.8|1679.6|1679|1678.8|33352
1613554940000|2021-02-17 09:42:20|||||||||582
1613554950000|2021-02-17 09:42:30|1679.6|1679.4|1680.6|1680.2|1680.6|1680.4|1679.6|1679.4|129368
1613554960000|2021-02-17 09:42:40||1680.4||1680.4||1680.4||1680.4|0
1613554970000|2021-02-17 09:42:50|1680.4|1680.2|1680.6|1680.4|1680.8|1680.4|1680.4|1680.2|3143
1613554980000|2021-02-17 09:43:00|1680.4|1680.2|1680.6|1680.2|1680.6|1680.4|1680.4|1680.2|6218
1613554990000|2021-02-17 09:43:10|1680.4|1680|1680.8|1680.4|1680.8|1680.4|1680.4|1680|7237
1613555000000|2021-02-17 09:43:20|1680.6|1680.6|1681|1680.6|1681|1680.6|1680.2|1679.8|14675
1613555010000|2021-02-17 09:43:30|1681.2|1680.8|1681|1680.6|1681.4|1681.2|1681|1680.6|5426
1613555020000|2021-02-17 09:43:40|1680.8|1680.4|1681.2|1680.8|1681.2|1681|1680.6|1680.2|9030
1613555030000|2021-02-17 09:43:50|1681|1681|1681.4|1681|1681.6|1681|1681|1680.8|1397
1613555040000|2021-02-17 09:44:00||1681.2||1681.2||1681.2||1681.2|626
1613555050000|2021-02-17 09:44:10|1681.2|1681|1681.2|1680.8|1681.2|1681|1681.2|1680.8|2000
1613555060000|2021-02-17 09:44:20|1681.4|1681|1682|1681.8|1682|1681.8|1681.4|1681|1382
1613555070000|2021-02-17 09:44:30|1682.2|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1682|25313
1613555080000|2021-02-17 09:44:40|1682.4|1682.4|1682|1681.8|1682.4|1682.4|1682|1681.8|6539
1613555090000|2021-02-17 09:44:50|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|5052
1613555100000|2021-02-17 09:45:00|1682|1682|1682.2|1681.6|1682.2|1682|1681.8|1681.6|15707
1613555110000|2021-02-17 09:45:10|1682|1681.4|1681.8|1681.4|1682|1681.4|1681.6|1681.2|2776
1613555120000|2021-02-17 09:45:20|1681.6|1681.6|1682|1681.6|1682|1681.6|1681.6|1681.6|253
1613555140000|2021-02-17 09:45:40|1681.8|1681.4|1682.2|1681.8|1682.2|1681.8|1681.6|1681.4|3025
1613555150000|2021-02-17 09:45:50|1682|1682|1682.2|1682|1682.2|1682|1682|1682|305
1613555160000|2021-02-17 09:46:00|1682|1681.8|1682|1681.6|1682.2|1682|1681.6|1681.4|18237
1613555170000|2021-02-17 09:46:10|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.6|3151
1613555180000|2021-02-17 09:46:20|1681.8|1681.8|1681.6|1681.4|1682|1681.8|1681.6|1681.2|3774
1613555190000|2021-02-17 09:46:30|1681.8|1681.2|1681.8|1681.4|1681.8|1681.6|1681.8|1681.2|1163
1613555200000|2021-02-17 09:46:40|1682|1681.6|1681.8|1681.6|1682|1681.8|1681.8|1681.4|6129
1613555210000|2021-02-17 09:46:50|1682|1681.4|1681.6|1681.4|1682|1681.4|1681.6|1681.4|1402
1613555220000|2021-02-17 09:47:00|1681.8|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.6|889
1613555230000|2021-02-17 09:47:10|1681.8|1681.8|1682|1681.8|1682|1681.8|1681.8|1681.6|1092
1613555240000|2021-02-17 09:47:20|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.6|1681.2|1982
1613555250000|2021-02-17 09:47:30|1681.8|1681.4|1682|1681.6|1682|1681.6|1681.8|1681.4|3544
1613555260000|2021-02-17 09:47:40|1682.2|1681.8|1682.6|1682.4|1682.6|1682.4|1682|1681.8|5783
1613555270000|2021-02-17 09:47:50|||||||||40
1613555280000|2021-02-17 09:48:00|||||||||295
1613555290000|2021-02-17 09:48:10|1682.4|1682.2|1682.6|1682.4|1682.8|1682.4|1682.4|1682.2|963
1613555300000|2021-02-17 09:48:20|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.8|1682.4|709
1613555310000|2021-02-17 09:48:30|1683|1682.8|1683|1682.8|1683|1682.8|1682.8|1682.6|13106
1613555320000|2021-02-17 09:48:40|||||||||831
1613555340000|2021-02-17 09:49:00|1682.8|1682.6|1682.6|1682.4|1683|1682.8|1682.6|1682.4|4722
1613555350000|2021-02-17 09:49:10|1682.4|1682.2|1682.6|1682.4|1682.8|1682.6|1682.4|1682|6803
1613555360000|2021-02-17 09:49:20|1682.4|1682|1682|1681.6|1682.4|1682.2|1682|1681.6|12577
1613555370000|2021-02-17 09:49:30|1682.2|1681.8|1682.8|1682.6|1682.8|1682.6|1682.2|1681.8|941
1613555380000|2021-02-17 09:49:40|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.4|1682.2|2719
1613555390000|2021-02-17 09:49:50|1682.6|1682.4|1683|1682.8|1683|1682.8|1682.6|1682.4|1651
1613555400000|2021-02-17 09:50:00|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.8|5811
1613555410000|2021-02-17 09:50:10|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.6|683
1613555420000|2021-02-17 09:50:20|1683|1682.8|1683|1682.8|1683.2|1683|1683|1682.8|11905
1613555430000|2021-02-17 09:50:30|1683.2|1683|1683.2|1683|1683.2|1683|1683|1683|3162
1613555440000|2021-02-17 09:50:40|||||||||2640
1613555450000|2021-02-17 09:50:50|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|593
1613555460000|2021-02-17 09:51:00|1683.6|1683.4|1684|1683.8|1684|1683.8|1683|1682.8|14931
1613555470000|2021-02-17 09:51:10|1683.8|1683.6|1683.8|1683.6|1684|1683.8|1683.8|1683.2|2549
1613555480000|2021-02-17 09:51:20|1684|1683.8|1683.8|1683.4|1684|1683.8|1683.8|1683.4|200
1613555490000|2021-02-17 09:51:30|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.2|1683|806
1613555500000|2021-02-17 09:51:40|1683.6|1683.2|1683|1682.8|1683.6|1683.4|1682.8|1682.6|5153
1613555510000|2021-02-17 09:51:50|1683.2|1683|1682.8|1682.6|1683.2|1683|1682.8|1682.6|558
1613555520000|2021-02-17 09:52:00|1682.6|1682.4|1682|1681.8|1682.6|1682.4|1682|1681.8|6907
1613555530000|2021-02-17 09:52:10|1682.2|1682|1682|1681.8|1682.2|1682|1682|1681.8|2353
1613555540000|2021-02-17 09:52:20|1682.2|1681.6|1681.4|1681|1682.2|1681.6|1681.4|1681|2398
1613555550000|2021-02-17 09:52:30|1681.2|1680.8|1682|1681.6|1682|1681.8|1681|1680.6|5559
1613555560000|2021-02-17 09:52:40|1681.8|1681.8|1681.6|1681.2|1681.8|1681.8|1681.4|1681.2|2004
1613555570000|2021-02-17 09:52:50|1681.8|1681.4|1681.4|1681.2|1681.8|1681.6|1681.4|1681.2|1371
1613555580000|2021-02-17 09:53:00|1681.2|1681|1681.2|1681|1681.2|1681|1681.2|1680.8|4170
1613555590000|2021-02-17 09:53:10|1681|1680.8|1681|1680.8|1681.2|1681|1681|1680.8|1476
1613555600000|2021-02-17 09:53:20||1680.6||1680.6||1680.8||1680.6|0
1613555610000|2021-02-17 09:53:30||1680.4||1680.8||1680.8||1680.4|695
1613555620000|2021-02-17 09:53:40|1681.2|1681|1681|1680.8|1681.2|1681|1681|1680.8|324
1613555630000|2021-02-17 09:53:50|1681.2|1681|1681.8|1681.6|1681.8|1681.6|1681.2|1681|5534
1613555640000|2021-02-17 09:54:00|1681.6|1681.4|1681.8|1681.6|1682.2|1682|1681.4|1681.2|7210
1613555650000|2021-02-17 09:54:10|1681.6|1681.4|1681.4|1681.2|1681.8|1681.6|1681.4|1681.2|191
1613555670000|2021-02-17 09:54:30|1681.6|1681.4|1681.6|1681.4|1681.8|1681.6|1681.6|1681.2|956
1613555680000|2021-02-17 09:54:40|1681.4|1681.2|1680.8|1680.4|1681.4|1681.2|1680.6|1680.4|7677
1613555690000|2021-02-17 09:54:50|1680.6|1680.6|1680.4|1680|1680.8|1680.6|1680.4|1680|963
1613555700000|2021-02-17 09:55:00|1680.2|1680.2|1679.8|1679.6|1680.6|1680.2|1679.8|1679.6|11275
1613555710000|2021-02-17 09:55:10|1680|1679.8|1679.2|1678.8|1680|1679.8|1679|1678.8|1798
1613555720000|2021-02-17 09:55:20|1679|1679|1679.6|1679.4|1679.6|1679.4|1679|1678.8|3454
1613555730000|2021-02-17 09:55:30|1679.8|1679.6|1680.2|1680|1680.4|1680.2|1679.8|1679.4|8021
1613555740000|2021-02-17 09:55:40|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.8|2973
1613555750000|2021-02-17 09:55:50|1680.2|1680|1679.8|1679.4|1680.2|1680|1679.8|1679.4|1511
1613555760000|2021-02-17 09:56:00|1679.6|1679.2|1679.2|1678.8|1679.6|1679.2|1678.8|1678.6|3513
1613555770000|2021-02-17 09:56:10||1679||1679||1679||1679|1000
1613555780000|2021-02-17 09:56:20|1679|1678.8|1680|1679.6|1680|1679.8|1678.6|1678.4|11284
1613555790000|2021-02-17 09:56:30|1680.2|1679.8|1679.8|1679.4|1680.4|1680.2|1679.8|1679.4|9959
1613555800000|2021-02-17 09:56:40|1679.6|1679.6|1680.4|1680|1680.4|1680|1679.6|1679.6|3838
1613555810000|2021-02-17 09:56:50|1680|1679.8|1680.4|1680.2|1681|1680.8|1680|1679.8|22553
1613555820000|2021-02-17 09:57:00|1680.6|1680.4|1681|1680.6|1681.2|1681|1680.6|1680.4|5362
1613555830000|2021-02-17 09:57:10|1680.8|1680.4|1680.8|1680.6|1681|1680.8|1680.8|1680.4|2279
1613555840000|2021-02-17 09:57:20|1681|1681|1681.2|1680.8|1681.2|1681|1680.8|1680.6|5628
1613555850000|2021-02-17 09:57:30|1681|1681|1680.8|1680.6|1681.2|1681|1680.6|1680.4|2637
1613555860000|2021-02-17 09:57:40|1681|1680.8|1681.4|1681.2|1681.6|1681.4|1681|1680.8|4485
1613555870000|2021-02-17 09:57:50|1681.6|1681.4|1682.2|1681.8|1682.2|1681.8|1681.2|1681|11633
1613555880000|2021-02-17 09:58:00|1682|1681.6|1681.8|1681.4|1682.4|1682.2|1681.6|1681.4|13850
1613555890000|2021-02-17 09:58:10|1681.6|1681.2|1681.6|1681.4|1681.8|1681.6|1681.4|1681.2|8332
1613555900000|2021-02-17 09:58:20|1682|1681.6|1682.2|1682|1682.4|1682.2|1681.8|1681.6|12308
1613555910000|2021-02-17 09:58:30|1682|1681.8|1682|1681.8|1682|1681.8|1681.6|1681.4|2380
1613555920000|2021-02-17 09:58:40|1682.2|1682|1682|1681.6|1682.4|1682|1681.8|1681.6|303
1613555930000|2021-02-17 09:58:50|1682.2|1681.8|1682|1681.8|1682.4|1682|1682|1681.8|2255
1613555940000|2021-02-17 09:59:00|1682.2|1682|1682.6|1682.4|1682.6|1682.4|1681.6|1681.2|34482
1613555950000|2021-02-17 09:59:10|1682.4|1682.2|1682.2|1681.8|1682.4|1682.2|1682|1681.8|3079
1613555960000|2021-02-17 09:59:20|1682.4|1682|1682.4|1682.2|1682.6|1682.4|1682.4|1681.8|1305
1613555970000|2021-02-17 09:59:30|1682.2|1682|1682|1681.6|1682.6|1682.2|1682|1681.6|13444
1613555980000|2021-02-17 09:59:40|1681.8|1681.4|1682.2|1681.8|1682.2|1682|1681.6|1681.2|2709
1613555990000|2021-02-17 09:59:50|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|652
1613556000000|2021-02-17 10:00:00|1682|1681.6|1681.6|1681.2|1682.2|1682|1681.6|1681.2|23384
1613556010000|2021-02-17 10:00:10|1681.4|1681.4|1681.2|1681|1681.4|1681.4|1681.2|1681|1362
1613556020000|2021-02-17 10:00:20|1681.4|1681.2|1681|1680.6|1681.4|1681.2|1680.8|1680.6|3074
1613556030000|2021-02-17 10:00:30|1680.8|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|992
1613556040000|2021-02-17 10:00:40|1680.4|1680.4|1680.6|1680.4|1680.6|1680.4|1680.4|1680.4|611
1613556050000|2021-02-17 10:00:50|1680.4|1680.2|1679.8|1679.6|1680.6|1680.2|1679.8|1679.6|5390
1613556060000|2021-02-17 10:01:00|1679.6|1679.4|1680.2|1680|1680.6|1680.2|1679.6|1679.4|4488
1613556070000|2021-02-17 10:01:10|1680|1679.8|1679.6|1679.2|1680|1679.8|1679.4|1679.2|1694
1613556080000|2021-02-17 10:01:20|1679.4|1679|1680.8|1680.4|1680.8|1680.4|1679.4|1679|4167
1613556090000|2021-02-17 10:01:30|1681|1680.6|1680.2|1680|1681|1680.8|1680.2|1680|5179
1613556100000|2021-02-17 10:01:40|1680.4|1680.2|1680.2|1680|1680.4|1680.2|1680.2|1680|540
1613556110000|2021-02-17 10:01:50|1680|1679.8|1680.2|1680|1680.2|1680|1680|1679.8|400
1613556120000|2021-02-17 10:02:00|1680.4|1680.2|1680.2|1680|1680.6|1680.4|1680.2|1680|6334
1613556130000|2021-02-17 10:02:10|1680|1679.8|1680|1679.6|1680|1679.8|1679.6|1679.4|2329
1613556140000|2021-02-17 10:02:20|1680.2|1679.8|1680|1679.6|1680.2|1680|1679.8|1679.6|148
1613556150000|2021-02-17 10:02:30|1679.8|1679.4|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|1824
1613556160000|2021-02-17 10:02:40|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679|1678.8|5110
1613556170000|2021-02-17 10:02:50|1679|1678.8|1678.8|1678.4|1679|1678.8|1678.6|1678.4|1206
1613556180000|2021-02-17 10:03:00|1678.6|1678.6|1678.8|1678.6|1679|1678.6|1678.6|1678.4|3853
1613556190000|2021-02-17 10:03:10|1679|1678.8|1679.4|1679|1679.4|1679|1679|1678.8|6409
1613556200000|2021-02-17 10:03:20|1679.6|1679.2|1679.2|1679|1679.6|1679.2|1679.2|1679|2010
1613556210000|2021-02-17 10:03:30|1679.4|1679.2|1679.4|1679.2|1679.8|1679.4|1679.2|1679|6977
1613556220000|2021-02-17 10:03:40|1679.2|1679|1679.6|1679.2|1679.6|1679.4|1679.2|1679|2679
1613556230000|2021-02-17 10:03:50|1679.4|1679|1679.4|1679|1679.4|1679.2|1679.2|1679|630
1613556240000|2021-02-17 10:04:00|1679.2|1678.8|1679.2|1678.8|1679.4|1679|1678.8|1678.4|6252
1613556250000|2021-02-17 10:04:10|1679.4|1679|1679.6|1679.2|1679.6|1679.4|1679.4|1679|1902
1613556260000|2021-02-17 10:04:20|1679.4|1679|1679.2|1679|1679.4|1679|1679.2|1679|2930
1613556270000|2021-02-17 10:04:30|1679.4|1678.8|1679|1678.8|1679.4|1678.8|1679|1678.6|3778
1613556280000|2021-02-17 10:04:40|1678.8|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|200
1613556290000|2021-02-17 10:04:50|1678.8|1678.6|1678.4|1678.2|1678.8|1678.6|1678.2|1678|2099
1613556300000|2021-02-17 10:05:00|1678.2|1678|1678.8|1678.4|1678.8|1678.4|1678.2|1678|2546
1613556310000|2021-02-17 10:05:10|1678.6||1678.6||1678.6||1678.6||400
1613556320000|2021-02-17 10:05:20|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678|1906
1613556330000|2021-02-17 10:05:30|1678.8|1678.4|1678.6|1678.2|1678.8|1678.6|1678.4|1678.2|1623
1613556340000|2021-02-17 10:05:40|1678.4|1678.4|1678.6|1678.2|1678.6|1678.4|1678.4|1678.2|1030
1613556350000|2021-02-17 10:05:50|1678.8|1678.4|1679.4|1679|1679.4|1679|1678.8|1678.4|7428
1613556360000|2021-02-17 10:06:00|1679.6|1679.2|1679.4|1679|1679.6|1679.4|1679.2|1679|993
1613556370000|2021-02-17 10:06:10|1679.6|1679.2|1679.2|1679|1679.6|1679.2|1679.2|1679|853
1613556380000|2021-02-17 10:06:20|1679.4|1679.2|1679|1678.6|1679.4|1679.2|1679|1678.6|1244
1613556390000|2021-02-17 10:06:30|1679.2|1678.8|1679.2|1678.8|1679.2|1678.8|1679.2|1678.8|0
1613556400000|2021-02-17 10:06:40|1679|1678.6|1679.2|1679|1679.2|1679|1678.8|1678.6|10816
1613556410000|2021-02-17 10:06:50|1679.4|1679.2|1680|1679.6|1680|1679.6|1679.2|1679|1
1613556420000|2021-02-17 10:07:00|1679.8|1679.4|1679.6|1679.4|1680|1679.6|1679.4|1679.2|2860
1613556430000|2021-02-17 10:07:10|1679.8|1679.2|1679.8|1679.4|1680|1679.6|1679.8|1679.2|1140
1613556440000|2021-02-17 10:07:20|1680|1679.6|1679.8|1679.4|1680|1679.8|1679.6|1679.4|2209
1613556460000|2021-02-17 10:07:40|1680||1679.6||1680||1679.6||0
1613556470000|2021-02-17 10:07:50|1679.4|1679.2|1679.6|1679.4|1679.6|1679.4|1679.4|1679.2|4052
1613556480000|2021-02-17 10:08:00|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.2|1679|2709
1613556490000|2021-02-17 10:08:10|1679.6|1679|1679.6|1679.2|1679.6|1679.4|1679.4|1679|957
1613556500000|2021-02-17 10:08:20|1679.8|1679.4|1679.8|1679.6|1679.8|1679.6|1679.8|1679.4|1343
1613556510000|2021-02-17 10:08:30|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.6|1679.2|562
1613556520000|2021-02-17 10:08:40|1679.8|1679.4|1679.8|1679.6|1680|1679.8|1679.8|1679.4|3804
1613556530000|2021-02-17 10:08:50|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.8|1187
1613556540000|2021-02-17 10:09:00|1680.2|1680|1680.2|1680|1680.4|1680|1680.2|1679.8|9173
1613556550000|2021-02-17 10:09:10|1680|1679.8|1680.2|1680|1680.2|1680|1679.8|1679.6|4251
1613556560000|2021-02-17 10:09:20|1680.4|1680.2|1680.8|1680.4|1680.8|1680.4|1680.2|1680|1874
1613556570000|2021-02-17 10:09:30|1680.6|1680.6|1680.4|1680|1680.8|1680.6|1680.4|1680|2057
1613556580000|2021-02-17 10:09:40|1680.6|1680.2|1680.6|1680.4|1680.6|1680.4|1680.6|1680.2|212
1613556600000|2021-02-17 10:10:00|1680.8|1680.6|1681.2|1680.8|1681.2|1681|1680.8|1680.6|1399
1613556610000|2021-02-17 10:10:10|1681|1680.6|1681.4|1681|1681.4|1681.2|1680.8|1680.6|3932
1613556620000|2021-02-17 10:10:20|1681.6|1681.2|1682.2|1682|1682.2|1682|1681.4|1681.2|2059
1613556630000|2021-02-17 10:10:30|1682.4|1681.8|1682.2|1682|1682.6|1682.2|1682.2|1681.8|1773
1613556640000|2021-02-17 10:10:40|1682|1681.8|1682.8|1682.4|1682.8|1682.4|1682|1681.8|2418
1613556650000|2021-02-17 10:10:50|1682.6|1682.2|1681.8|1681.6|1682.6|1682.2|1681.6|1681.4|3862
1613556660000|2021-02-17 10:11:00|1682|1681.8|1681.6|1681.4|1682|1681.8|1681.4|1681|5907
1613556670000|2021-02-17 10:11:10|1681.8|1681.6|1681.2|1681|1681.8|1681.6|1681.2|1681|2513
1613556680000|2021-02-17 10:11:20|1681.4|1681.2|1681.6|1681.4|1682|1681.6|1681.4|1681.2|18489
1613556690000|2021-02-17 10:11:30|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1681|1623
1613556700000|2021-02-17 10:11:40|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1681|1856
1613556710000|2021-02-17 10:11:50|1681|1680.8|1680.8|1680.6|1681|1680.8|1680.6|1680.4|1425
1613556720000|2021-02-17 10:12:00|1680.6|1680.4|1681.2|1681|1681.4|1681.2|1680.6|1680.4|4130
1613556730000|2021-02-17 10:12:10|1681.4|1681.2|1680.6|1680.4|1681.4|1681.2|1680.6|1680.4|2961
1613556740000|2021-02-17 10:12:20|1680.8|1680.6|1681|1680.6|1681.2|1680.8|1680.8|1680.4|2992
1613556750000|2021-02-17 10:12:30|1681.2|1680.8|1681.2|1681|1681.2|1681|1681.2|1680.8|11
1613556760000|2021-02-17 10:12:40|1681.4|1681.2|1680.8|1680.4|1681.4|1681.2|1680.8|1680.4|3376
1613556770000|2021-02-17 10:12:50|1681|1680.6|1682.2|1681.8|1682.6|1682.4|1681|1680.6|51964
1613556780000|2021-02-17 10:13:00|1682.4|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|1000
1613556790000|2021-02-17 10:13:10|1682.2|1682|1682|1681.8|1682.2|1682|1681.8|1681.6|2376
1613556800000|2021-02-17 10:13:20|1681.8|1681.6|1682|1681.8|1682|1681.8|1681.8|1681.6|819
1613556810000|2021-02-17 10:13:30|1681.8|1681.6|1681.8|1681.6|1682|1681.8|1681.8|1681.6|148
1613556820000|2021-02-17 10:13:40|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.6|1681.2|411
1613556830000|2021-02-17 10:13:50|1681.4|1681.4|1682|1681.8|1682|1681.8|1681.4|1681.4|1236
1613556840000|2021-02-17 10:14:00|1682.2|1682|1682.2|1682|1682.4|1682.2|1682.2|1682|1209
1613556850000|2021-02-17 10:14:10|1682.4|1681.8|1682.2|1682|1682.4|1682|1682|1681.8|1009
1613556860000|2021-02-17 10:14:20|1682.4|1682.2|1682.8|1682.6|1682.8|1682.6|1682.4|1682.2|710
1613556870000|2021-02-17 10:14:30|1682.6|1682.4|1682.8|1682.4|1682.8|1682.6|1682.4|1682.2|4212
1613556880000|2021-02-17 10:14:40|1683|1682.6|1683|1682.8|1683|1682.8|1682.8|1682.6|2036
1613556890000|2021-02-17 10:14:50|1683.2|1683|1683.8|1683.6|1683.8|1683.6|1683.2|1683|21921
1613556900000|2021-02-17 10:15:00|1683.6|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.2|1000
1613556910000|2021-02-17 10:15:10|1683.6|1683.4|1683.4|1683|1683.8|1683.6|1683.2|1683|1709
1613556920000|2021-02-17 10:15:20|1683.2|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683|943
1613556930000|2021-02-17 10:15:30|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683|1228
1613556940000|2021-02-17 10:15:40|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.4|1683.2|3811
1613556950000|2021-02-17 10:15:50|1683.8|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.6|4766
1613556960000|2021-02-17 10:16:00|1683.8|1683.8|1684.2|1683.8|1684.4|1684|1683.8|1683.4|8736
1613556970000|2021-02-17 10:16:10|1684|1683.6|1684.2|1683.6|1684.2|1683.8|1683.8|1683.6|489
1613556980000|2021-02-17 10:16:20|1684|1683.4|1683.2|1683|1684|1683.6|1683.2|1683|10007
1613556990000|2021-02-17 10:16:30|1683.4|1682.8|1683|1682.6|1683.4|1683|1683|1682.6|1042
1613557000000|2021-02-17 10:16:40|1683.2|1682.8|1683.2|1683|1683.4|1683.2|1683|1682.8|746
1613557010000|2021-02-17 10:16:50|1683.4|1683.2|1683.2|1682.8|1683.6|1683.4|1683.2|1682.8|3921
1613557020000|2021-02-17 10:17:00|1683|1683|1682.6|1682.4|1683.2|1683|1682.6|1682.4|1987
1613557030000|2021-02-17 10:17:10|1682.8|1682.2|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|0
1613557040000|2021-02-17 10:17:20|1682.4|1682.4|1683.2|1683|1683.2|1683|1682.4|1682.4|5914
1613557050000|2021-02-17 10:17:30|1683.4|1683.2|1683.6|1683.4|1683.6|1683.4|1683.4|1683|1243
1613557060000|2021-02-17 10:17:40|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|1438
1613557070000|2021-02-17 10:17:50|1683.6|1683.2|1683.4|1683.2|1683.6|1683.2|1683.4|1683|1797
1613557080000|2021-02-17 10:18:00|1683.6|1683.4|1683.4|1683|1683.6|1683.4|1683.4|1683|1131
1613557090000|2021-02-17 10:18:10|1683.2|1682.8|1683.4|1683|1683.6|1683.4|1683|1682.8|17430
1613557100000|2021-02-17 10:18:20||1683.2||1683.2||1683.2||1683.2|2395
1613557110000|2021-02-17 10:18:30|1683.2|1683|1682.4|1682.2|1683.4|1683|1682.4|1682.2|8064
1613557120000|2021-02-17 10:18:40||1682||1682||1682.2||1682|234
1613557130000|2021-02-17 10:18:50|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|495
1613557140000|2021-02-17 10:19:00|1682.6|1682.6|1682.8|1682.6|1682.8|1682.6|1682.4|1682|790
1613557150000|2021-02-17 10:19:10|1682.6|1682.4|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|461
1613557160000|2021-02-17 10:19:20||1682.6||1682.4||1682.6||1682.4|266
1613557170000|2021-02-17 10:19:30|1682.6|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|363
1613557180000|2021-02-17 10:19:40|1682.8|1682.6|1683.2|1683|1683.2|1683|1682.6|1682.4|925
1613557190000|2021-02-17 10:19:50|1683|1682.8|1683.2|1682.8|1683.2|1682.8|1683|1682.8|2332
1613557200000|2021-02-17 10:20:00|1683|1682.6|1683|1682.6|1683|1682.6|1683|1682.6|0
1613557210000|2021-02-17 10:20:10|1682.8|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|1133
1613557220000|2021-02-17 10:20:20|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.2|3015
1613557230000|2021-02-17 10:20:30|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|1400
1613557240000|2021-02-17 10:20:40|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|945
1613557250000|2021-02-17 10:20:50|1682.6|1682.4|1682.6|1682.2|1682.6|1682.4|1682.4|1682.2|467
1613557260000|2021-02-17 10:21:00|1682.4|1682.4|1682.2|1682|1682.4|1682.4|1682.2|1682|6925
1613557270000|2021-02-17 10:21:10|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.2|1682|3765
1613557280000|2021-02-17 10:21:20|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|4009
1613557290000|2021-02-17 10:21:30|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|848
1613557300000|2021-02-17 10:21:40|1682.8|1682.6|1682.6|1682.2|1682.8|1682.6|1682.6|1682.2|2020
1613557310000|2021-02-17 10:21:50|1682.4|1682|1683|1682.8|1683|1682.8|1682.2|1682|2434
1613557320000|2021-02-17 10:22:00|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.8|1410
1613557330000|2021-02-17 10:22:10|1682.8|1682.6|1682.4|1682.2|1682.8|1682.6|1682.4|1682|929
1613557340000|2021-02-17 10:22:20|1682.2|1682|1682.2|1682|1682.4|1682|1682|1681.8|2581
1613557350000|2021-02-17 10:22:30|1682|1681.8|1682.6|1682.2|1682.6|1682.4|1681.8|1681.6|2857
1613557360000|2021-02-17 10:22:40|1682.4|1682.4|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|200
1613557370000|2021-02-17 10:22:50|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682|1742
1613557380000|2021-02-17 10:23:00|1682.6|1682|1682.8|1682.6|1683|1682.8|1682.6|1682|1063
1613557390000|2021-02-17 10:23:10|||||||||400
1613557400000|2021-02-17 10:23:20|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.2|2718
1613557410000|2021-02-17 10:23:30|1682.6|1682.4|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|2240
1613557420000|2021-02-17 10:23:40|1682.6|1682.6|1682.6|1682.4|1683.2|1683|1682.6|1682.4|20563
1613557430000|2021-02-17 10:23:50|1682.8|1682.2|1682.6|1682.2|1682.8|1682.6|1682.4|1682.2|2730
1613557440000|2021-02-17 10:24:00|1682.4||1682.4||1682.4||1682.4||250
1613557450000|2021-02-17 10:24:10|1682.2|1682|1681.6|1681.2|1682.4|1682.2|1681.6|1681.2|2466
1613557460000|2021-02-17 10:24:20|1681.4|1681.4|1681.8|1681.4|1681.8|1681.4|1681.4|1681.4|347
1613557470000|2021-02-17 10:24:30|1681.6|1681.2|1681.4|1681.2|1682|1681.8|1681.4|1681|6730
1613557480000|2021-02-17 10:24:40|1681.6|1681|1681.2|1680.8|1681.6|1681.4|1681.2|1680.8|1736
1613557490000|2021-02-17 10:24:50|1681|1681|1680.8|1680.4|1681|1681|1680.8|1680.4|18613
1613557500000|2021-02-17 10:25:00|1681|1680.6|1680.8|1680.4|1681|1680.6|1680.8|1680.4|1089
1613557510000|2021-02-17 10:25:10|1680.6|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|8530
1613557520000|2021-02-17 10:25:20|1680.6|1680.2|1680.4|1680.2|1680.6|1680.4|1680.4|1680.2|0
1613557530000|2021-02-17 10:25:30||1680||1680.2||1680.2||1680|266
1613557540000|2021-02-17 10:25:40|1680.2|1680|1680.4|1680|1680.4|1680.2|1680.2|1680|2087
1613557550000|2021-02-17 10:25:50|1680.2||1680.2||1680.2||1680.2||0
1613557560000|2021-02-17 10:26:00|1680.4|1680.2|1680.6|1680.2|1680.6|1680.2|1680.2|1680|763
1613557570000|2021-02-17 10:26:10|1680.8|1680.4|1681.8|1681.6|1681.8|1681.6|1680.8|1680.4|4353
1613557580000|2021-02-17 10:26:20|1682|1681.4|1682.2|1681.6|1682.2|1681.6|1681.6|1681.4|3544
1613557590000|2021-02-17 10:26:30|1682.4|1681.8|1682.4|1682|1682.4|1682|1682.2|1681.8|1052
1613557600000|2021-02-17 10:26:40|1682.6|1682.2|1682.2|1682|1682.8|1682.6|1682.2|1682|6444
1613557610000|2021-02-17 10:26:50|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|552
1613557620000|2021-02-17 10:27:00|1682|1681.8|1682.2|1682|1682.2|1682|1682|1681.8|2438
1613557630000|2021-02-17 10:27:10|1682.4|1682.2|1682.4|1682|1682.6|1682.4|1682.2|1682|3122
1613557640000|2021-02-17 10:27:20|1682.6|1682.2|1682.2|1682|1682.6|1682.4|1682|1681.6|18557
1613557650000|2021-02-17 10:27:30|1682|1681.8|1682|1681.8|1682|1681.8|1682|1681.8|400
1613557660000|2021-02-17 10:27:40|1681.8|1681.6|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|3276
1613557670000|2021-02-17 10:27:50||1681.6||1681.4||1681.6||1681.4|30
1613557680000|2021-02-17 10:28:00|1681.6|1681.2|1681.4|1681|1681.6|1681.2|1681.4|1681|562
1613557700000|2021-02-17 10:28:20|1681.6|1681.2|1683|1682.8|1683|1682.8|1681.6|1681.2|8502
1613557710000|2021-02-17 10:28:30|1682.8|1682.6|1682.8|1682.6|1683|1682.8|1682.8|1682.6|4229
1613557720000|2021-02-17 10:28:40|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|1437
1613557730000|2021-02-17 10:28:50|1683|1682.8|1682.8|1682.4|1683|1682.8|1682.6|1682.4|4485
1613557740000|2021-02-17 10:29:00||1682.6||1682.6||1682.6||1682.4|396
1613557750000|2021-02-17 10:29:10|1682.6|1682.4|1683.4|1683|1683.4|1683|1682.4|1682.2|3116
1613557760000|2021-02-17 10:29:20|1683.6|1682.8|1683.4|1683|1683.6|1683.2|1683|1682.8|2983
1613557770000|2021-02-17 10:29:30||1683.2||1683.2||1683.2||1683.2|900
1613557780000|2021-02-17 10:29:40|1683.6|1683.4|1683.2|1683|1683.6|1683.4|1683|1682.8|3604
1613557790000|2021-02-17 10:29:50|1683|1682.8|1683.4|1683|1683.4|1683|1683|1682.6|1173
1613557800000|2021-02-17 10:30:00|1683.2|1682.8|1683|1682.8|1683.2|1683|1683|1682.6|4022
1613557810000|2021-02-17 10:30:10|1683.2|1682.6|1683|1682.6|1683.2|1682.8|1682.8|1682.6|748
1613557820000|2021-02-17 10:30:20|1683.2|1682.8|1683.2|1683|1683.2|1683|1683.2|1682.8|1155
1613557830000|2021-02-17 10:30:30|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683|321
1613557840000|2021-02-17 10:30:40|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|910
1613557860000|2021-02-17 10:31:00|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1048
1613557870000|2021-02-17 10:31:10|1683.4|1683.2|1683.6|1683.4|1683.6|1683.4|1683.4|1683.2|800
1613557880000|2021-02-17 10:31:20|1683.8|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.6|3050
1613557890000|2021-02-17 10:31:30|1684.2|1684|1684.2|1683.8|1684.2|1684|1684.2|1683.8|3277
1613557900000|2021-02-17 10:31:40|1684||1684||1684||1684||1955
1613557910000|2021-02-17 10:31:50|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|873
1613557920000|2021-02-17 10:32:00|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.4|1683.2|1313
1613557930000|2021-02-17 10:32:10|1683.4|1683.2|1683.8|1683.6|1683.8|1683.6|1683.4|1683.2|1230
1613557950000|2021-02-17 10:32:30|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.6|1683.4|1821
1613557960000|2021-02-17 10:32:40|1684|1683.8|1684.2|1684|1684.4|1684.2|1684|1683.6|4945
1613557970000|2021-02-17 10:32:50|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1684|1683.8|1741
1613557980000|2021-02-17 10:33:00|1684.4|1684|1684.4|1684.2|1684.6|1684.2|1684.2|1684|1660
1613557990000|2021-02-17 10:33:10|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1391
1613558000000|2021-02-17 10:33:20|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.6|1684.4|9366
1613558010000|2021-02-17 10:33:30|1684.8|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|2509
1613558020000|2021-02-17 10:33:40||1684.8||1684.8||1684.8||1684.8|6459
1613558030000|2021-02-17 10:33:50|||||||||528
1613558040000|2021-02-17 10:34:00|||||||||6970
1613558050000|2021-02-17 10:34:10|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.6|4247
1613558060000|2021-02-17 10:34:20|1685.2|1685|1685.6|1685.4|1685.8|1685.6|1685.2|1685|61630
1613558070000|2021-02-17 10:34:30|1685.4|1685.2|1684.8|1684.4|1685.6|1685.4|1684.6|1684.4|5727
1613558080000|2021-02-17 10:34:40|1684.6|1684.2|1683.4|1683.2|1684.6|1684.2|1683.4|1683.2|641
1613558090000|2021-02-17 10:34:50|1683.2|1683|1683.2|1683|1683.2|1683|1683.2|1683|310
1613558100000|2021-02-17 10:35:00|1683|1682.8|1683.4|1683.2|1683.4|1683.2|1683|1682.8|1509
1613558110000|2021-02-17 10:35:10|1683.2|1683|1683.2|1683|1683.6|1683.2|1683.2|1683|523
1613558120000|2021-02-17 10:35:20|1683.4|1683.2|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|2953
1613558130000|2021-02-17 10:35:30|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.6|1683.2|235
1613558140000|2021-02-17 10:35:40|1683.4|1683|1683.2|1683|1683.6|1683.4|1683.2|1683|4090
1613558160000|2021-02-17 10:36:00|1683|1682.8|1682.6|1682.2|1683|1682.8|1682.2|1682|1514
1613558170000|2021-02-17 10:36:10|1682.4|1682|1682.4|1682.2|1682.6|1682.2|1682.4|1682|828
1613558180000|2021-02-17 10:36:20|1682.2|1682|1682|1681.8|1682.2|1682|1682|1681.8|4014
1613558190000|2021-02-17 10:36:30|1681.8|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|1970
1613558200000|2021-02-17 10:36:40|1681.4|1681.2|1680.6|1680.4|1681.4|1681.2|1680.6|1680.4|1435
1613558210000|2021-02-17 10:36:50|1680.4|1680.2|1680.2|1680|1680.4|1680.2|1680.2|1680|450
1613558220000|2021-02-17 10:37:00|1680.4|1680.2|1680.2|1680|1680.4|1680.2|1680.2|1680|2320
1613558230000|2021-02-17 10:37:10|1680|1679.8|1680.2|1679.8|1680.2|1679.8|1679.8|1679.6|7606
1613558240000|2021-02-17 10:37:20|1680|1679.6|1680|1679.8|1680|1679.8|1679.8|1679.6|770
1613558250000|2021-02-17 10:37:30|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|0
1613558260000|2021-02-17 10:37:40|1679.6|1679.4|1679.2|1679|1679.6|1679.4|1679.2|1679|9725
1613558270000|2021-02-17 10:37:50|1679.4|1679.2|1679.8|1679.6|1679.8|1679.6|1679.4|1679|3758
1613558280000|2021-02-17 10:38:00|1680|1679.4|1679.4|1679.2|1680|1679.8|1679.4|1679|1874
1613558290000|2021-02-17 10:38:10|1679.6|1679.4|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|846
1613558300000|2021-02-17 10:38:20|1679.4|1679.2|1679.4|1679.2|1679.8|1679.4|1679.4|1679|791
1613558310000|2021-02-17 10:38:30|1679.2|1679|1679.4|1679|1679.4|1679|1679|1678.6|2032
1613558320000|2021-02-17 10:38:40|1679.2|1678.8|1679.2|1678.8|1679.2|1678.8|1678.6|1678.4|7797
1613558330000|2021-02-17 10:38:50|1679|1679|1679|1678.8|1679.2|1679|1678.8|1678.2|11419
1613558340000|2021-02-17 10:39:00|1679.2|1679|1679|1678.6|1679.2|1679|1679|1678.6|2245
1613558350000|2021-02-17 10:39:10|1679.2|1678.8|1679.2|1678.8|1679.2|1679|1679|1678.8|1252
1613558360000|2021-02-17 10:39:20|1679.4|1679|1679.6|1679.2|1679.6|1679.4|1679.4|1679|669
1613558370000|2021-02-17 10:39:30|1679.4|1679.4|1679.6|1679.4|1680|1679.6|1679.4|1679.2|1872
1613558380000|2021-02-17 10:39:40|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|1176
1613558390000|2021-02-17 10:39:50|1679.2|1678.8|1679|1678.6|1679.2|1678.8|1679|1678.6|4
1613558400000|2021-02-17 10:40:00|1678.8|1678.8|1679|1678.8|1679|1678.8|1678.6|1678.4|956
1613558410000|2021-02-17 10:40:10|1678.8|1678.6|1678.8|1678.6|1679|1678.6|1678.8|1678.6|0
1613558420000|2021-02-17 10:40:20|||||||||100
1613558430000|2021-02-17 10:40:30|1679|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.8|993
1613558440000|2021-02-17 10:40:40|1679.2|1679|1679.4|1679|1679.4|1679|1679|1679|949
1613558450000|2021-02-17 10:40:50|1679.2|1679.2|1679.4|1679.2|1679.4|1679.2|1679.2|1679.2|714
1613558460000|2021-02-17 10:41:00|1679.2|1679|1679.2|1678.8|1679.8|1679.4|1679.2|1678.8|2933
1613558470000|2021-02-17 10:41:10|1679.4|1679|1679.2|1679|1679.4|1679.2|1679.2|1679|1069
1613558480000|2021-02-17 10:41:20|1679.4|1679.2|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|667
1613558490000|2021-02-17 10:41:30|1679.8|1679.4|1679.6|1679.4|1679.8|1679.4|1679.4|1679.2|929
1613558500000|2021-02-17 10:41:40|1679.4|1679.2|1679.4|1679.2|1679.6|1679.2|1679.4|1679.2|989
1613558510000|2021-02-17 10:41:50|1679.2|1679|1679.2|1678.8|1679.2|1679|1679|1678.6|1374
1613558520000|2021-02-17 10:42:00|1679|1678.6|1678.8|1678.4|1679|1678.8|1678.8|1678.4|1214
1613558530000|2021-02-17 10:42:10|1678.6|1678.2|1678.4|1678.2|1678.6|1678.4|1678.4|1678.2|959
1613558540000|2021-02-17 10:42:20|1678.6|1678.4|1678.8|1678.4|1679|1678.6|1678.6|1678.2|379
1613558550000|2021-02-17 10:42:30|1679|1678.6|1679.2|1678.8|1679.2|1678.8|1679|1678.6|209
1613558560000|2021-02-17 10:42:40|1679|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.4|662
1613558570000|2021-02-17 10:42:50|1679||1678.8||1679||1678.8||0
1613558580000|2021-02-17 10:43:00|1679|1678.6|1679.2|1679|1679.2|1679|1678.8|1678.6|521
1613558590000|2021-02-17 10:43:10|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1679|238
1613558600000|2021-02-17 10:43:20|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.2|1679.2|1938
1613558610000|2021-02-17 10:43:30|1679.2|1679|1679.2|1679|1679.2|1679|1679.2|1679|1730
1613558620000|2021-02-17 10:43:40|1679|1678.8|1678.8|1678.4|1679|1678.8|1678.6|1678.4|2619
1613558630000|2021-02-17 10:43:50|1678.6|1678.6|1678.6|1678.2|1678.6|1678.6|1678.4|1678.2|345
1613558640000|2021-02-17 10:44:00|1678.4|1678.4|1678.8|1678.4|1678.8|1678.4|1678.4|1678.2|1437
1613558650000|2021-02-17 10:44:10|1678.6|1678.2|1678.4|1678.2|1678.6|1678.2|1678.4|1678.2|668
1613558660000|2021-02-17 10:44:20|1678.2|1678|1677.8|1677.4|1678.2|1678|1677.8|1677.4|5494
1613558670000|2021-02-17 10:44:30|1677.6|1677.2|1677.4|1677.2|1677.6|1677.2|1677.2|1677|2348
1613558680000|2021-02-17 10:44:40|1677.2|1677|1677.4|1677|1677.4|1677.2|1677.2|1677|2649
1613558690000|2021-02-17 10:44:50|1677.2|1676.8|1677|1676.8|1677.2|1677|1676.8|1676.6|2306
1613558700000|2021-02-17 10:45:00|1677.2|1677|1677.6|1677.2|1677.8|1677.4|1677.2|1677|2885
1613558710000|2021-02-17 10:45:10|1677.8|1677.6|1677.4|1677.2|1677.8|1677.6|1677.4|1677.2|800
1613558720000|2021-02-17 10:45:20|1677.2|1677|1677.2|1676.8|1677.4|1677.2|1677|1676.8|2066
1613558730000|2021-02-17 10:45:30|1677|1677|1677.4|1677.2|1677.4|1677.2|1677|1676.8|0
1613558740000|2021-02-17 10:45:40|1677.2|1677|1677.4|1677.2|1677.4|1677.2|1677.2|1677|450
1613558750000|2021-02-17 10:45:50|1677.2|1677|1676.8|1676.6|1677.2|1677|1676.8|1676.6|2311
1613558760000|2021-02-17 10:46:00|1677|1676.8|1677.2|1676.8|1677.2|1676.8|1676.8|1676.6|2175
1613558770000|2021-02-17 10:46:10||1677||1677||1677||1677|0
1613558780000|2021-02-17 10:46:20|1677|1676.8|1677.2|1677|1677.4|1677.2|1677|1676.8|3092
1613558790000|2021-02-17 10:46:30|1677.4|1677.2|1677.6|1677.4|1677.6|1677.4|1677.4|1677.2|1783
1613558800000|2021-02-17 10:46:40|1677.4|1677.2|1677.4|1677|1677.6|1677.2|1677.2|1677|2159
1613558810000|2021-02-17 10:46:50|1677.2|1677.2|1677.8|1677.6|1678|1677.8|1677.2|1677.2|2123
1613558820000|2021-02-17 10:47:00|1677.6|1677.4|1677.6|1677.2|1677.6|1677.6|1677.2|1676.8|5852
1613558830000|2021-02-17 10:47:10||1677.4||1677.4||1677.4||1677.4|0
1613558840000|2021-02-17 10:47:20|||||||||100
1613558850000|2021-02-17 10:47:30|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1677|1676.8|1465
1613558860000|2021-02-17 10:47:40|1677.4|1677.2|1677.6|1677.2|1677.6|1677.2|1677.4|1677|399
1613558870000|2021-02-17 10:47:50|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.8|1677.4|268
1613558880000|2021-02-17 10:48:00|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.4|677
1613558890000|2021-02-17 10:48:10|1677.8|1677.4|1677.6|1677.4|1677.8|1677.6|1677.6|1677.4|1618
1613558900000|2021-02-17 10:48:20|1677.4|1677.2|1677.6|1677.2|1677.6|1677.4|1677|1676.8|2161
1613558910000|2021-02-17 10:48:30|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1677|3035
1613558920000|2021-02-17 10:48:40|1677.6|1676.8|1677.2|1676.8|1677.6|1677|1677|1676.8|384
1613558930000|2021-02-17 10:48:50|1677|1677|1676.8|1676.4|1677|1677|1676.8|1676.4|2621
1613558940000|2021-02-17 10:49:00|1676.6|1676.2|1676.2|1675.8|1676.6|1676.2|1675.6|1675.4|5765
1613558950000|2021-02-17 10:49:10|1676|1675.6|1676|1675.8|1676|1675.8|1675.8|1675.6|1084
1613558960000|2021-02-17 10:49:20|1676.2|1676|1676|1675.8|1676.2|1676|1676|1675.8|3201
1613558970000|2021-02-17 10:49:30|1676.2|1676|1675.8|1675.6|1676.2|1676|1675.8|1675.6|1509
1613558980000|2021-02-17 10:49:40|1676|1675.8|1676|1675.6|1676.2|1676|1676|1675.6|1715
1613558990000|2021-02-17 10:49:50|1676.2|1675.8|1676.4|1676.2|1676.4|1676.2|1676.2|1675.8|4605
1613559000000|2021-02-17 10:50:00|1676.2|1676|1676|1675.6|1676.6|1676.4|1675.8|1675.6|6495
1613559010000|2021-02-17 10:50:10|1675.8|1675.8|1676|1675.8|1676|1675.8|1675.8|1675.6|900
1613559020000|2021-02-17 10:50:20|1676.2|1676|1677|1676.8|1677|1676.8|1676.2|1676|5665
1613559030000|2021-02-17 10:50:30|1676.8|1676.6|1676.6|1676.4|1677|1676.8|1676.4|1676.2|3011
1613559040000|2021-02-17 10:50:40|1676.4|1676.2|1676.8|1676.6|1676.8|1676.6|1676.4|1676.2|736
1613559050000|2021-02-17 10:50:50|1676.6|1676.4|1675.8|1675.4|1676.6|1676.4|1675.6|1675.2|7798
1613559060000|2021-02-17 10:51:00|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.4|1675.2|1953
1613559070000|2021-02-17 10:51:10|1675.6|1675.2|1675.4|1675.2|1675.6|1675.2|1675.2|1675|935
1613559080000|2021-02-17 10:51:20||1675||1675||1675||1675|0
1613559090000|2021-02-17 10:51:30|1675.2|1675.2|1675.4|1675|1675.4|1675.2|1675.2|1675|761
1613559100000|2021-02-17 10:51:40|1675.2||1675.2||1675.2||1675.2||7274
1613559110000|2021-02-17 10:51:50|1675|1674.8|1675.2|1675|1675.2|1675|1675|1674.8|1225
1613559120000|2021-02-17 10:52:00|1675|1674.8|1675.8|1675.4|1675.8|1675.4|1675|1674.8|1854
1613559130000|2021-02-17 10:52:10|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.6|1675.2|1528
1613559140000|2021-02-17 10:52:20|1675.8|1675.6|1676|1675.8|1676|1675.8|1675.8|1675.6|990
1613559160000|2021-02-17 10:52:40|1676.2|1676|1676.6|1676.4|1676.8|1676.4|1676.2|1676|3387
1613559170000|2021-02-17 10:52:50|1676.4|1676.2|1676.6|1676.2|1676.6|1676.4|1676.4|1676|1711
1613559180000|2021-02-17 10:53:00|1676.4|1676.4|1676.4|1676|1676.4|1676.4|1676.2|1676|2381
1613559190000|2021-02-17 10:53:10|1676.2|1675.8|1676|1675.6|1676.2|1676|1676|1675.6|2529
1613559200000|2021-02-17 10:53:20|1675.8|1675.8|1676|1675.6|1676|1675.8|1675.8|1675.6|359
1613559210000|2021-02-17 10:53:30|1675.8|1675.4|1675|1674.8|1675.8|1675.4|1675|1674.8|1708
1613559220000|2021-02-17 10:53:40|1674.8|1674.6|1675|1674.8|1675|1674.8|1674.8|1674.4|3194
1613559230000|2021-02-17 10:53:50|1675.2|1675|1675.6|1675.4|1675.6|1675.4|1675.2|1674.8|657
1613559240000|2021-02-17 10:54:00|1675.8|1675.2|1675.4|1675|1676|1675.2|1675|1674.6|6472
1613559250000|2021-02-17 10:54:10|1675.2||1675.4||1675.4||1675.2||200
1613559260000|2021-02-17 10:54:20|1675.2|1675.2|1675.4|1675|1675.4|1675.2|1675|1674.8|3024
1613559270000|2021-02-17 10:54:30|1675.2|1675.2|1675.6|1675.2|1675.6|1675.4|1675.2|1675|3306
1613559290000|2021-02-17 10:54:50|1675.4|1675|1675.6|1675.2|1675.6|1675.4|1675|1674.8|4389
1613559300000|2021-02-17 10:55:00|1675.4|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1675|749
1613559310000|2021-02-17 10:55:10|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.2|951
1613559320000|2021-02-17 10:55:20|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.4|1141
1613559330000|2021-02-17 10:55:30|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.4|633
1613559340000|2021-02-17 10:55:40|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|633
1613559350000|2021-02-17 10:55:50|1675.8|1675.6|1676|1675.8|1676|1675.8|1675.6|1675.4|3689
1613559360000|2021-02-17 10:56:00|1676.2|1676|1675.8|1675.4|1676.2|1676|1675.6|1675.4|3890
1613559370000|2021-02-17 10:56:10|1676|1675.6|1676|1675.6|1676|1675.8|1676|1675.6|742
1613559380000|2021-02-17 10:56:20|1676.2|1675.8|1676|1675.8|1676.4|1676|1676|1675.6|1460
1613559390000|2021-02-17 10:56:30||1675.6||1675.8||1675.8||1675.6|0
1613559400000|2021-02-17 10:56:40|1676.2|1676|1676.2|1675.8|1676.2|1676|1676|1675.8|533
1613559410000|2021-02-17 10:56:50|1676|1675.6|1676.2|1675.8|1676.2|1676|1675.6|1675.4|5648
1613559420000|2021-02-17 10:57:00|1676.4|1676|1676.4|1676.2|1676.4|1676.2|1676.4|1676|1193
1613559430000|2021-02-17 10:57:10|1676.6|1676|1676.8|1676.4|1676.8|1676.6|1676.4|1676|1842
1613559440000|2021-02-17 10:57:20|1676.6|1676.6|1676.8|1676.6|1676.8|1676.6|1676.6|1676.6|443
1613559460000|2021-02-17 10:57:40|1676.6|1676.4|1676.4|1676|1676.6|1676.4|1676.2|1676|1889
1613559470000|2021-02-17 10:57:50|1676.6|1676.2|1676.6|1676.4|1676.6|1676.4|1676.6|1676.2|1796
1613559480000|2021-02-17 10:58:00|1676.8|1676.6|1677|1676.6|1677|1676.8|1676.8|1676.6|4414
1613559490000|2021-02-17 10:58:10|1677.2|1676.8|1678.4|1678.2|1678.8|1678.4|1677.2|1676.8|7820
1613559500000|2021-02-17 10:58:20|1678.6|1678.4|1679|1678.8|1679|1678.8|1678.6|1678.4|854
1613559510000|2021-02-17 10:58:30|1678.8|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|1714
1613559520000|2021-02-17 10:58:40||1678.6||1678.6||1678.8||1678.6|790
1613559530000|2021-02-17 10:58:50|1678.8|1678.8|1679.2|1678.8|1679.4|1679|1678.8|1678.8|3468
1613559540000|2021-02-17 10:59:00|1679|1679|1679|1678.8|1679.2|1679|1678.8|1678.6|5686
1613559550000|2021-02-17 10:59:10|1679.2|1679|1680.4|1680.2|1680.4|1680.2|1679.2|1679|5068
1613559560000|2021-02-17 10:59:20|1680.6|1680.4|1680|1679.8|1680.6|1680.4|1680|1679.8|505
1613559570000|2021-02-17 10:59:30|1680.2|1679.6|1680.4|1680.2|1680.6|1680.2|1680.2|1679.6|4023
1613559580000|2021-02-17 10:59:40|1680.2|1680|1680.6|1680|1680.6|1680|1680|1679.8|3178
1613559590000|2021-02-17 10:59:50|1680.8|1680.2|1680.6|1680.4|1680.8|1680.4|1680.6|1680.2|0
1613559600000|2021-02-17 11:00:00|1680.8|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.4|2435
1613559610000|2021-02-17 11:00:10|1680.8|1680.6|1681.4|1681.2|1681.4|1681.2|1680.8|1680.4|3608
1613559620000|2021-02-17 11:00:20|1681.2|1681|1681.2|1680.8|1681.4|1681.2|1680.8|1680.6|9496
1613559630000|2021-02-17 11:00:30|1681||1681||1681.2||1681||400
1613559640000|2021-02-17 11:00:40|1680.8|1680.6|1680.6|1680.2|1681|1680.8|1680.4|1680.2|2531
1613559650000|2021-02-17 11:00:50|1680.8|1680.4|1681.6|1681|1681.8|1681.4|1680.8|1680.4|1184
1613559660000|2021-02-17 11:01:00|1681.4|1681.2|1681.8|1681.4|1682|1681.6|1681.2|1681.2|6711
1613559670000|2021-02-17 11:01:10||1681.6||1681.6||1681.6||1681.6|0
1613559680000|2021-02-17 11:01:20|1681.6|1681.4|1680.8|1680.4|1681.6|1681.4|1680.6|1680.4|8784
1613559700000|2021-02-17 11:01:40|1681|1680.6|1681|1680.6|1681|1680.8|1680.8|1680.6|673
1613559720000|2021-02-17 11:02:00|1680.8|1680.8|1681.6|1681.2|1681.6|1681.4|1680.8|1680.8|1456
1613559730000|2021-02-17 11:02:10|1681.2|1681|1681|1680.6|1681.4|1681|1681|1680.6|16147
1613559740000|2021-02-17 11:02:20|1680.8|1680.4|1681.2|1680.8|1681.2|1680.8|1680.6|1680.4|2322
1613559750000|2021-02-17 11:02:30|1681|1681|1681.6|1681.2|1681.6|1681.2|1681|1681|1364
1613559760000|2021-02-17 11:02:40|1681.4|1681|1681.2|1680.8|1681.6|1681.4|1681|1680.6|3686
1613559770000|2021-02-17 11:02:50|1681|1680.6|1680|1679.8|1681|1680.6|1680|1679.8|5241
1613559780000|2021-02-17 11:03:00|1680.2|1680|1680.8|1680.2|1680.8|1680.4|1680|1679.8|1455
1613559800000|2021-02-17 11:03:20|1681|1680.4|1680.8|1680.6|1681|1680.8|1680.8|1680.4|3054
1613559810000|2021-02-17 11:03:30|1681|1680.8|1680.4|1680.2|1681.2|1681|1680.4|1680.2|2463
1613559820000|2021-02-17 11:03:40|1680.6||1680.6||1680.6||1680.6||0
1613559830000|2021-02-17 11:03:50|1680.4|1680|1680.4|1680|1680.4|1680|1680.2|1680|1260
1613559840000|2021-02-17 11:04:00|1680.6|1680.2|1680.6|1680.4|1680.6|1680.4|1680.6|1680|786
1613559850000|2021-02-17 11:04:10|1680.8|1680.6|1681.2|1680.8|1681.2|1681|1680.8|1680.6|500
1613559860000|2021-02-17 11:04:20|1681||1681||1681||1681||0
1613559870000|2021-02-17 11:04:30|1681.2|1680.6|1680.2|1680|1681.2|1680.6|1680|1679.8|1823
1613559880000|2021-02-17 11:04:40|1680|1679.8|1679.4|1679|1680.2|1680|1679.2|1679|9332
1613559890000|2021-02-17 11:04:50|1679.6|1679.2|1679.6|1679.4|1679.6|1679.4|1679.4|1679.2|400
1613559900000|2021-02-17 11:05:00|1679.4|1679.2|1679.8|1679.4|1679.8|1679.6|1679.2|1679|3504
1613559910000|2021-02-17 11:05:10|1680|1679.6|1680|1679.6|1680|1679.8|1679.8|1679.6|400
1613559920000|2021-02-17 11:05:20|1680.2|1679.8|1680|1679.6|1680.2|1680|1680|1679.6|309
1613559930000|2021-02-17 11:05:30|1679.8|1679.8|1679.8|1679.6|1679.8|1679.8|1679.8|1679.6|158
1613559940000|2021-02-17 11:05:40|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.8|209
1613559950000|2021-02-17 11:05:50|1680.2|1680|1680|1679.6|1680.4|1680.2|1680|1679.6|1175
1613559960000|2021-02-17 11:06:00|1679.8|1679.8|1680|1679.6|1680.2|1679.8|1679.8|1679.6|293
1613559970000|2021-02-17 11:06:10|1680.2|1679.8|1680.4|1680|1680.4|1680|1680.2|1679.8|722
1613559980000|2021-02-17 11:06:20|1680.2|1679.8|1680|1679.6|1680.2|1679.8|1680|1679.6|897
1613559990000|2021-02-17 11:06:30|1679.8|1679.8|1679.8|1679.6|1679.8|1679.8|1679.8|1679.6|1575
1613560000000|2021-02-17 11:06:40|1680|1679.8|1680.6|1680.4|1680.6|1680.4|1680|1679.8|1211
1613560010000|2021-02-17 11:06:50||1680.2||1680.2||1680.2||1680.2|178
1613560020000|2021-02-17 11:07:00|1680.4|1680|1680.2|1680|1680.4|1680|1680|1679.8|2454
1613560030000|2021-02-17 11:07:10|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.6|2369
1613560040000|2021-02-17 11:07:20|1679.8|1679.6|1679|1678.8|1679.8|1679.6|1679|1678.6|10208
1613560050000|2021-02-17 11:07:30|1678.8|1678.6|1677|1676.8|1679|1678.6|1676.8|1676.6|19321
1613560060000|2021-02-17 11:07:40|1677.2|1677|1677.4|1677.2|1677.6|1677.4|1677.2|1677|864
1613560070000|2021-02-17 11:07:50|1677.2|1677|1676.4|1676.2|1677.2|1677|1676.4|1676|1082
1613560080000|2021-02-17 11:08:00|1676.2|1676|1676.8|1676.6|1676.8|1676.6|1676.2|1676|4010
1613560090000|2021-02-17 11:08:10|1676.6|1676.4|1676.2|1675.8|1676.6|1676.4|1676|1675.8|2467
1613560100000|2021-02-17 11:08:20|1676|1675.6|1676.4|1676.2|1676.4|1676.2|1675.6|1675.4|3057
1613560110000|2021-02-17 11:08:30|1676.6|1676|1677.2|1676.6|1677.2|1676.6|1676.6|1676|1993
1613560120000|2021-02-17 11:08:40|1677|1676.8|1677.6|1677.4|1677.6|1677.4|1676.8|1676.6|1293
1613560130000|2021-02-17 11:08:50|1677.4|1677.2|1677.6|1677.2|1677.8|1677.4|1677.2|1676.8|1168
1613560140000|2021-02-17 11:09:00|1677.4|1677|1676.8|1676.6|1677.4|1677|1676.8|1676.6|1695
1613560150000|2021-02-17 11:09:10|1676.6|1676.4|1676.6|1676.4|1676.6|1676.4|1676.4|1676.2|3110
1613560160000|2021-02-17 11:09:20|1676.4|1676.2|1676.4|1676.2|1676.6|1676.4|1676.4|1676|2110
1613560170000|2021-02-17 11:09:30|1676.6|1676.4|1676.6|1676.4|1676.6|1676.4|1676.4|1676|3861
1613560180000|2021-02-17 11:09:40|1676.8||1676.8||1676.8||1676.6||1484
1613560190000|2021-02-17 11:09:50|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676.4|1676|0
1613560200000|2021-02-17 11:10:00|1676.6|1676.2|1677|1676.4|1677|1676.8|1676.6|1676.2|1196
1613560210000|2021-02-17 11:10:10|1676.8|1676.6|1676.6|1676.4|1677|1676.8|1676.6|1676.4|1361
1613560220000|2021-02-17 11:10:20|1676.4|1676.2|1676.6|1676.4|1676.8|1676.4|1676.4|1676|516
1613560230000|2021-02-17 11:10:30|1676.8|1676.8|1677.4|1676.8|1677.4|1677|1676.6|1676.8|2605
1613560240000|2021-02-17 11:10:40|1677.6|1677|1676.8|1676.4|1678.2|1677.8|1676.8|1676.4|5128
1613560250000|2021-02-17 11:10:50|1677|1676.6|1677|1676.8|1677.2|1677|1676.8|1676.6|1076
1613560260000|2021-02-17 11:11:00|1676.8|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.6|1610
1613560270000|2021-02-17 11:11:10|1677|1676.6|1677.8|1677.4|1677.8|1677.4|1677|1676.6|5427
1613560280000|2021-02-17 11:11:20|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.2|970
1613560290000|2021-02-17 11:11:30|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.4|282
1613560300000|2021-02-17 11:11:40|1678|1677.6|1678.2|1677.8|1678.2|1678|1677.8|1677.6|1
1613560310000|2021-02-17 11:11:50|1678.4|1678|1679.2|1678.8|1679.4|1679.2|1678.4|1678|7016
1613560320000|2021-02-17 11:12:00|1679|1679|1679.4|1679.2|1679.6|1679.4|1679|1679|1723
1613560330000|2021-02-17 11:12:10|1679.2|1679|1679.4|1678.8|1679.4|1679|1678.8|1678.6|1663
1613560340000|2021-02-17 11:12:20|1679.2|1679|1678.8|1678.4|1679.2|1679|1678.8|1678.4|1159
1613560350000|2021-02-17 11:12:30|1678.6|1678.6|1678.8|1678.6|1679|1678.6|1678.6|1678.4|911
1613560360000|2021-02-17 11:12:40|1679||1679||1679||1678.8||0
1613560370000|2021-02-17 11:12:50|1679.2|1678.8|1679.8|1679.4|1679.8|1679.6|1679.2|1678.8|4124
1613560380000|2021-02-17 11:13:00|1679.6|1679.2|1679.6|1679.2|1679.8|1679.2|1679.6|1679.2|0
1613560390000|2021-02-17 11:13:10|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1679|1494
1613560400000|2021-02-17 11:13:20|1679.4|1679|1679|1678.6|1679.4|1679|1678.8|1678.6|2601
1613560410000|2021-02-17 11:13:30|1678.8|1678.8|1679|1678.6|1679|1678.8|1678.8|1678.6|780
1613560420000|2021-02-17 11:13:40|1678.8|1678.8|1678.6|1678.2|1679.2|1679|1678.4|1678.2|4722
1613560430000|2021-02-17 11:13:50|1678.4|1678.4|1678.6|1678.4|1678.6|1678.4|1678.2|1678|3436
1613560440000|2021-02-17 11:14:00|1678.8|1678.6|1678.8|1678.2|1679|1678.6|1678.6|1678.2|477
1613560450000|2021-02-17 11:14:10|1678.6||1678.6||1678.6||1678.6||0
1613560460000|2021-02-17 11:14:20|1678.8|1678.4|1678.8|1678.6|1678.8|1678.6|1678.6|1678.4|618
1613560470000|2021-02-17 11:14:30|1678.6|1678.4|1678.2|1678|1678.6|1678.4|1678.2|1677.8|10554
1613560480000|2021-02-17 11:14:40|1678|1677.8|1678.2|1677.8|1678.2|1678|1677.8|1677.6|968
1613560490000|2021-02-17 11:14:50|1678.4|1678|1678.2|1677.8|1679|1678.6|1678.2|1677.8|7636
1613560500000|2021-02-17 11:15:00|1678.4|1678|1678.2|1678|1678.4|1678.2|1678.2|1678|1061
1613560510000|2021-02-17 11:15:10|1678.4|1678.2|1678.2|1677.8|1678.4|1678.2|1678.2|1677.8|510
1613560520000|2021-02-17 11:15:20|1678|1677.6|1678.6|1678.4|1678.6|1678.4|1677.6|1677.4|10204
1613560530000|2021-02-17 11:15:30|1678.8|1678.2|1679|1678.6|1679|1678.6|1678.8|1678.2|1157
1613560540000|2021-02-17 11:15:40|1679.2|1678.8|1679|1678.4|1679.2|1679|1678.8|1678.4|1925
1613560550000|2021-02-17 11:15:50|1679.2|1678.6|1679.2|1679|1679.4|1679|1679.2|1678.6|100
1613560560000|2021-02-17 11:16:00|1679.4|1678.8|1679.4|1679|1679.4|1679|1679|1678.8|1749
1613560570000|2021-02-17 11:16:10|1679.2||1679.2||1679.4||1679.2||0
1613560580000|2021-02-17 11:16:20|1679.4|1678.8|1679|1678.8|1679.4|1678.8|1679|1678.8|468
1613560590000|2021-02-17 11:16:30|1678.8|1678.6|1678.8|1678.4|1678.8|1678.6|1678.6|1678.4|209
1613560600000|2021-02-17 11:16:40|1678.6|1678.2|1678.6|1678.4|1678.6|1678.4|1678.2|1678|6195
1613560610000|2021-02-17 11:16:50|1678.4|1678.2|1678.8|1678.4|1678.8|1678.6|1678.4|1678.2|1932
1613560620000|2021-02-17 11:17:00|1679|1678.6|1679|1678.8|1679|1678.8|1679|1678.6|156
1613560630000|2021-02-17 11:17:10|1679.2|1679|1679.2|1679|1679.4|1679.2|1679.2|1679|926
1613560640000|2021-02-17 11:17:20|1679|1678.8|1679.2|1678.8|1679.2|1679|1679|1678.8|1768
1613560650000|2021-02-17 11:17:30|1679|1679|1679|1678.8|1679.2|1679|1679|1678.6|657
1613560660000|2021-02-17 11:17:40|1679.2|1679|1679.2|1679|1679.2|1679|1678.8|1678.6|3107
1613560680000|2021-02-17 11:18:00|1679|1678.8|1679|1678.8|1679.2|1679|1679|1678.8|1895
1613560690000|2021-02-17 11:18:10|1679.2|1679|1679.2|1679|1679.2|1679|1679.2|1679|270
1613560700000|2021-02-17 11:18:20|1679.4|1679.2|1679.2|1678.8|1679.6|1679.4|1679.2|1678.6|3464
1613560710000|2021-02-17 11:18:30|1679|1679|1679|1678.6|1679|1679|1678.8|1678.6|486
1613560720000|2021-02-17 11:18:40|1678.8|1678.4|1679|1678.8|1679|1678.8|1678.6|1678.4|2774
1613560730000|2021-02-17 11:18:50|1678.8|1678.6|1679.6|1679|1679.6|1679.2|1678.8|1678.6|9127
1613560740000|2021-02-17 11:19:00|1679.8|1679.2|1680|1679.8|1680|1679.8|1679.8|1679.2|3479
1613560750000|2021-02-17 11:19:10|1679.8|1679.6|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|845
1613560760000|2021-02-17 11:19:20|1679.8|1679.6|1680.4|1680.2|1680.6|1680.2|1679.8|1679.4|2412
1613560770000|2021-02-17 11:19:30|1680.6||1680.6||1680.6||1680.6||0
1613560780000|2021-02-17 11:19:40|1680.4||1680.4||1680.4||1680.4||0
1613560790000|2021-02-17 11:19:50|1680.6|1680.4|1681.2|1680.8|1681.2|1681|1680.6|1680.4|2088
1613560800000|2021-02-17 11:20:00|1681|1680.6|1681.6|1681.4|1681.6|1681.4|1680.8|1680.6|2820
1613560810000|2021-02-17 11:20:10|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.6|1681.4|536
1613560820000|2021-02-17 11:20:20|1681.8|1681.4|1681.8|1681.6|1682|1681.6|1681.4|1681.2|1310
1613560830000|2021-02-17 11:20:30|1681.6|1681.4|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|6579
1613560840000|2021-02-17 11:20:40|1682||1682||1682||1682||0
1613560850000|2021-02-17 11:20:50|1681.8|1681.6|1681.8|1681.4|1682|1681.8|1681.6|1681.4|2737
1613560860000|2021-02-17 11:21:00||1681.6||1681.4||1681.6||1681.4|0
1613560870000|2021-02-17 11:21:10|1682|1681.6|1682.2|1682|1682.4|1682|1682|1681.6|3355
1613560880000|2021-02-17 11:21:20|1682|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.6|2686
1613560890000|2021-02-17 11:21:30|1682||1682||1682||1682||0
1613560900000|2021-02-17 11:21:40|1682.2|1682|1682.2|1682|1682.4|1682|1682.2|1682|1187
1613560910000|2021-02-17 11:21:50|1682.4||1682.4||1682.4||1682.4||0
1613560920000|2021-02-17 11:22:00|1682.2|1681.8|1682.4|1682.2|1682.4|1682.2|1681.6|1681.4|7188
1613560930000|2021-02-17 11:22:10|1682.2|1682|1682|1681.8|1682.2|1682|1682|1681.8|68
1613560940000|2021-02-17 11:22:20|1681.8|1681.6|1683|1682.6|1683|1682.6|1681.8|1681.6|4120
1613560950000|2021-02-17 11:22:30|1682.8|1682.8|1682.8|1682.4|1683|1682.8|1682.6|1682.2|906
1613560970000|2021-02-17 11:22:50|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.2|1682|3109
1613560980000|2021-02-17 11:23:00||1682.2||1682.2||1682.2||1682.2|0
1613560990000|2021-02-17 11:23:10|1682.6|1682.4|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|1326
1613561000000|2021-02-17 11:23:20|1682.6|1682.6|1683|1682.8|1683|1682.8|1682.6|1682.6|3982
1613561010000|2021-02-17 11:23:30|1683.2|1683|1683.4|1683.2|1683.6|1683.4|1683|1682.8|7234
1613561020000|2021-02-17 11:23:40|1683.6|1683|1682.8|1682.6|1683.6|1683.4|1682.8|1682.4|1632
1613561030000|2021-02-17 11:23:50|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682|1543
1613561040000|2021-02-17 11:24:00|1682.2|1682|1682|1681.6|1682.2|1682|1681.8|1681.6|4060
1613561050000|2021-02-17 11:24:10|1682.2|1681.8|1682.2|1681.8|1682.2|1682|1682.2|1681.8|260
1613561070000|2021-02-17 11:24:30|1682|1681.6|1682.2|1682|1682.4|1682.2|1681.8|1681.6|1192
1613561080000|2021-02-17 11:24:40|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.2|1682|709
1613561090000|2021-02-17 11:24:50|1682.4|1682|1682.8|1682.4|1683|1682.4|1682.4|1682|6010
1613561100000|2021-02-17 11:25:00|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.4|1682.2|907
1613561110000|2021-02-17 11:25:10|1682.6|1682.2|1682.6|1682.2|1682.8|1682.2|1682.4|1682.2|3711
1613561120000|2021-02-17 11:25:20|1682.4|1682.4|1682.4|1682.2|1682.4|1682.4|1682.4|1682.2|0
1613561130000|2021-02-17 11:25:30|1682.6|1682.4|1683|1682.4|1683|1682.6|1682.4|1682.2|3518
1613561140000|2021-02-17 11:25:40|1683.2|1682.6|1682.8|1682.6|1683.6|1683.2|1682.6|1682.4|15608
1613561150000|2021-02-17 11:25:50|1683|1682.8|1683|1682.8|1683.2|1683|1682.8|1682.8|896
1613561160000|2021-02-17 11:26:00|1683.2|1683|1683.2|1682.6|1683.2|1683|1683|1682.6|1802
1613561180000|2021-02-17 11:26:20|1683.4|1682.8|1683.2|1682.8|1683.6|1683.4|1683|1682.8|2646
1613561190000|2021-02-17 11:26:30|1683.4|1683|1683.6|1683.4|1683.8|1683.6|1683.2|1683|1383
1613561200000|2021-02-17 11:26:40|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.4|1795
1613561210000|2021-02-17 11:26:50|1683.6|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|792
1613561220000|2021-02-17 11:27:00|1684|1683.4|1683.8|1683.6|1684|1683.6|1683.8|1683.4|0
1613561230000|2021-02-17 11:27:10|1684|1683.8|1684.2|1684|1684.2|1684|1684|1683.8|10558
1613561240000|2021-02-17 11:27:20|1684.4|1683.8|1684|1683.6|1684.4|1683.8|1683.8|1683.6|10716
1613561250000|2021-02-17 11:27:30|1683.8|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|1567
1613561260000|2021-02-17 11:27:40|1683.6|1683.4|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|249
1613561270000|2021-02-17 11:27:50|1683.6||1683.6||1683.6||1683.6||200
1613561280000|2021-02-17 11:28:00|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.4|587
1613561290000|2021-02-17 11:28:10|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|2675
1613561300000|2021-02-17 11:28:20|1683.6|1683.4|1683.4|1683|1683.6|1683.4|1683.2|1683|6597
1613561310000|2021-02-17 11:28:30|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.6|1683|400
1613561320000|2021-02-17 11:28:40|1683.4|1683.4|1683.6|1683.4|1683.6|1683.4|1683.4|1683.2|185
1613561330000|2021-02-17 11:28:50|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|408
1613561350000|2021-02-17 11:29:10|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|1345
1613561360000|2021-02-17 11:29:20|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|863
1613561370000|2021-02-17 11:29:30|1683.6|1683.4|1683.6|1683.4|1683.8|1683.4|1683.4|1683.2|933
1613561380000|2021-02-17 11:29:40|1683.8|1683.6|1684.6|1684.4|1684.6|1684.4|1683.8|1683.6|3683
1613561390000|2021-02-17 11:29:50|1684.8|1684.2|1684.6|1684.4|1684.8|1684.6|1684.4|1684.2|4506
1613561400000|2021-02-17 11:30:00|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.6|1684.4|3276
1613561410000|2021-02-17 11:30:10|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.6|1588
1613561420000|2021-02-17 11:30:20|||||||||6419
1613561440000|2021-02-17 11:30:40|1685.2|1685|1685.8|1685.4|1685.8|1685.6|1685.2|1685|27898
1613561450000|2021-02-17 11:30:50|1685.6|1685.6|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|569
1613561460000|2021-02-17 11:31:00|||||||||53
1613561470000|2021-02-17 11:31:10|1685.6|1685.4|1685.4|1685.2|1685.6|1685.4|1685.2|1685|8036
1613561480000|2021-02-17 11:31:20|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.2|1685|9017
1613561490000|2021-02-17 11:31:30|1685.4|1685.2|1685.6|1685.2|1685.6|1685.4|1685.2|1685|1422
1613561500000|2021-02-17 11:31:40|1685.4||1685.4||1685.6||1685.4||200
1613561510000|2021-02-17 11:31:50|1685.6|1685.4|1685.4|1685.2|1685.6|1685.4|1685.4|1685.2|580
1613561520000|2021-02-17 11:32:00|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.4|1685.4|400
1613561530000|2021-02-17 11:32:10|1685.8|1685.6|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|11794
1613561540000|2021-02-17 11:32:20|||||||||400
1613561550000|2021-02-17 11:32:30|||||||||2415
1613561560000|2021-02-17 11:32:40|1685.8||1685.6||1685.8||1685.6||4117
1613561570000|2021-02-17 11:32:50|||||||||1150
1613561580000|2021-02-17 11:33:00|1685.8|1685.2|1685.6|1685.4|1685.8|1685.6|1685.6|1685.2|1688
1613561610000|2021-02-17 11:33:30|1685.4|1685.2|1685.6|1685.4|1685.6|1685.4|1685.4|1685.2|2886
1613561620000|2021-02-17 11:33:40|1685.4|1685.2|1685|1684.6|1685.4|1685.2|1684.6|1684.4|5825
1613561630000|2021-02-17 11:33:50|1684.8|1684.4|1684.8|1684.6|1684.8|1684.6|1684.8|1684.4|0
1613561640000|2021-02-17 11:34:00|1684.6|1684.4|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|1163
1613561650000|2021-02-17 11:34:10||1684.6||1684.6||1684.6||1684.6|200
1613561660000|2021-02-17 11:34:20|1684.6|1684.4|1684.4|1684|1684.6|1684.4|1684.4|1684|1506
1613561670000|2021-02-17 11:34:30|1684.2|1684.2|1684|1683.8|1684.2|1684.2|1684|1683.6|0
1613561690000|2021-02-17 11:34:50|1683.8|1683.6|1684.2|1684|1684.4|1684|1683.6|1683.4|2087
1613561700000|2021-02-17 11:35:00|1684|1683.8|1684.2|1684|1684.2|1684|1684|1683.8|910
1613561710000|2021-02-17 11:35:10|1684.4|1684.2|1684.8|1684.6|1684.8|1684.6|1684.4|1684.2|1348
1613561720000|2021-02-17 11:35:20|1685|1684.4|1684.4|1684.2|1685|1684.4|1684.4|1684|1331
1613561730000|2021-02-17 11:35:30|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|667
1613561740000|2021-02-17 11:35:40|1684.4|1684.2|1684.6|1684.2|1684.6|1684.4|1684.4|1684.2|646
1613561750000|2021-02-17 11:35:50|1684.4|1684|1684.2|1684|1684.6|1684.2|1684.2|1683.8|400
1613561760000|2021-02-17 11:36:00|1684.4|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|517
1613561770000|2021-02-17 11:36:10|1684.6|1684.2|1684.4|1684|1684.8|1684.2|1684.4|1684|498
1613561780000|2021-02-17 11:36:20|1684.6|1684.2|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|568
1613561790000|2021-02-17 11:36:30|1684.2|1684|1683.4|1683|1684.4|1684|1683.4|1683|1645
1613561800000|2021-02-17 11:36:40|1683.2|1683.2|1683.2|1683|1683.2|1683.2|1683.2|1683|600
1613561810000|2021-02-17 11:36:50|1683.4|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683.2|1423
1613561820000|2021-02-17 11:37:00|1683.8|1683.4|1683.8|1683.6|1684|1683.6|1683.8|1683.4|213
1613561830000|2021-02-17 11:37:10|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1684|1683.8|615
1613561840000|2021-02-17 11:37:20|1684|1683.6|1683.8|1683.4|1684|1683.8|1683.8|1683.4|3518
1613561850000|2021-02-17 11:37:30|1683.6|1683.6|1683.4|1683.2|1683.8|1683.6|1683.4|1683.2|971
1613561860000|2021-02-17 11:37:40|1683.6|1683|1683.4|1683.2|1683.6|1683.2|1683.2|1683|709
1613561870000|2021-02-17 11:37:50|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|1236
1613561880000|2021-02-17 11:38:00|1683.8|1683.4|1683.8|1683.2|1683.8|1683.6|1683.4|1683|2513
1613561890000|2021-02-17 11:38:10|1684|1683.4|1684|1683.6|1684|1683.6|1684|1683.4|2020
1613561900000|2021-02-17 11:38:20|1684.2|1683.8|1684.4|1684|1684.4|1684|1684.2|1683.8|1260
1613561910000|2021-02-17 11:38:30|1684.2|1683.8|1684.2|1684|1684.2|1684|1684.2|1683.8|625
1613561920000|2021-02-17 11:38:40|1684.4|1684.2|1684.4|1684|1684.8|1684.4|1684.2|1684|1990
1613561930000|2021-02-17 11:38:50|1684.2|1684.2|1684.6|1684.4|1684.6|1684.4|1684.2|1684.2|529
1613561940000|2021-02-17 11:39:00|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.6|0
1613561950000|2021-02-17 11:39:10|1684.8|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.6|912
1613561960000|2021-02-17 11:39:20|1684.6|1684.4|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|560
1613561970000|2021-02-17 11:39:30|||||||||80
1613561980000|2021-02-17 11:39:40|1685|1684.8|1685|1684.8|1685|1684.8|1685|1684.6|1726
1613561990000|2021-02-17 11:39:50|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.6|736
1613562000000|2021-02-17 11:40:00|||||||||18209
1613562010000|2021-02-17 11:40:10|1684.8|1684.6|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|4833
1613562020000|2021-02-17 11:40:20|1684.6|1684.4|1684.8|1684.6|1685|1684.8|1684.6|1684.4|1557
1613562030000|2021-02-17 11:40:30|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1738
1613562050000|2021-02-17 11:40:50|1684.8|1684.6|1684.8|1684.6|1684.8|1684.6|1684.8|1684.6|454
1613562070000|2021-02-17 11:41:10|1685|1684.8|1685|1684.8|1685|1684.8|1685|1684.8|8032
1613562080000|2021-02-17 11:41:20|1684.8|1684.6|1684.8|1684.6|1685|1684.8|1684.8|1684.6|5296
1613562100000|2021-02-17 11:41:40|1684.6|1684.4|1684|1683.6|1684.6|1684.4|1683.8|1683.4|5747
1613562110000|2021-02-17 11:41:50|1683.8|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.4|383
1613562120000|2021-02-17 11:42:00|1683.4|1683.2|1684|1683.6|1684|1683.8|1683.4|1683.2|794
1613562130000|2021-02-17 11:42:10|1683.8|1683.8|1683.4|1683.2|1683.8|1683.8|1683.4|1683.2|947
1613562140000|2021-02-17 11:42:20|1683.2|1683|1682.8|1682.4|1683.2|1683|1682.8|1682.4|4186
1613562150000|2021-02-17 11:42:30|1682.6|1682.2|1682.4|1682.2|1682.6|1682.2|1682.2|1682|570
1613562160000|2021-02-17 11:42:40|1682.6|1682.4|1682.4|1682|1682.8|1682.4|1682.2|1681.6|16103
1613562170000|2021-02-17 11:42:50|1682.2|1682.2|1682.2|1682|1682.2|1682.2|1682.2|1682|709
1613562180000|2021-02-17 11:43:00|1682.4|1682.2|1682.6|1682.4|1682.8|1682.6|1682.4|1682.2|531
1613562190000|2021-02-17 11:43:10|1682.8|1682.6|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|646
1613562200000|2021-02-17 11:43:20|1683|1682.6|1683|1682.8|1683|1682.8|1683|1682.6|537
1613562210000|2021-02-17 11:43:30|1683.2|1683|1683|1682.6|1683.2|1683|1682.8|1682.4|1001
1613562220000|2021-02-17 11:43:40|1683.2|1682.8|1683.2|1683|1683.2|1683|1683.2|1682.8|208
1613562230000|2021-02-17 11:43:50|||||||||20
1613562240000|2021-02-17 11:44:00|||||||||1
1613562250000|2021-02-17 11:44:10|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|1347
1613562260000|2021-02-17 11:44:20|1683.4|1683.2|1683.6|1683.4|1683.8|1683.6|1683.4|1683.2|1066
1613562270000|2021-02-17 11:44:30|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|248
1613562280000|2021-02-17 11:44:40|1683.6|1683.2|1683.4|1683.2|1683.6|1683.2|1683.2|1683|7143
1613562290000|2021-02-17 11:44:50|1683.6|1683.4|1683.4|1683|1683.6|1683.4|1683.2|1683|722
1613562300000|2021-02-17 11:45:00|1683.2|1683.2|1683.4|1683|1683.4|1683.2|1683.2|1683|1017
1613562310000|2021-02-17 11:45:10|1683.2|1682.8|1682.4|1682|1683.2|1682.8|1682.2|1682|2765
1613562320000|2021-02-17 11:45:20|1682.2|1682.2|1682.4|1682|1682.4|1682.2|1682.2|1681.8|2964
1613562330000|2021-02-17 11:45:30|1682.6|1682.2|1682.6|1682|1682.6|1682.2|1682.2|1682|2448
1613562340000|2021-02-17 11:45:40|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.2|1682.2|0
1613562350000|2021-02-17 11:45:50|1682.6|1682.4|1682.4|1682|1682.6|1682.4|1682.2|1681.8|1975
1613562360000|2021-02-17 11:46:00|1682.6|1682.2|1682.6|1682.4|1682.6|1682.4|1682.6|1682.2|609
1613562370000|2021-02-17 11:46:10|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|830
1613562390000|2021-02-17 11:46:30|1682.8||1682.6||1682.8||1682.6||689
1613562400000|2021-02-17 11:46:40|1682.8|1682.6|1682.2|1682|1683|1682.8|1682.2|1682|2923
1613562410000|2021-02-17 11:46:50||1681.8||1681.8||1681.8||1681.8|0
1613562420000|2021-02-17 11:47:00|1682|1682|1681.8|1681.6|1682|1682|1681.8|1681.4|2264
1613562430000|2021-02-17 11:47:10||1681.4||1681.6||1681.6||1681.4|769
1613562440000|2021-02-17 11:47:20|1682|1681.8|1682.2|1682|1682.6|1682.4|1682|1681.8|1647
1613562450000|2021-02-17 11:47:30|1682.4||1682.4||1682.4||1682.4||150
1613562460000|2021-02-17 11:47:40|1682.6|1682.2|1682.4|1682.2|1682.6|1682.2|1682.2|1682|1616
1613562470000|2021-02-17 11:47:50|1682.2|1682|1682.2|1682|1682.2|1682|1682.2|1682|1137
1613562480000|2021-02-17 11:48:00|1682|1681.8|1682.6|1682.2|1682.6|1682.2|1682|1681.8|611
1613562490000|2021-02-17 11:48:10|1682.4|1682|1682.2|1682|1682.4|1682.2|1682.2|1682|521
1613562500000|2021-02-17 11:48:20|1682.4|1681.8|1682.4|1682.2|1682.4|1682.2|1682|1681.8|3366
1613562510000|2021-02-17 11:48:30|1682.2|1682|1682.2|1682|1682.2|1682|1682.2|1681.8|1148
1613562520000|2021-02-17 11:48:40|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1682.4|1682|252
1613562530000|2021-02-17 11:48:50|1682.2|1681.8|1682.2|1682|1682.4|1682|1682.2|1681.8|400
1613562540000|2021-02-17 11:49:00|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|1829
1613562550000|2021-02-17 11:49:10|1682|1681.8|1682.2|1682|1682.2|1682|1682|1681.6|716
1613562560000|2021-02-17 11:49:20|1682|1681.8|1682.2|1681.8|1682.2|1682|1682|1681.8|1799
1613562570000|2021-02-17 11:49:30||1682||1682||1682||1682|0
1613562590000|2021-02-17 11:49:50|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.4|7080
1613562600000|2021-02-17 11:50:00|1682|1681.8|1682|1681.8|1682.2|1681.8|1682|1681.8|358
1613562610000|2021-02-17 11:50:10|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|469
1613562620000|2021-02-17 11:50:20|1682|1681.4|1682.4|1682.2|1682.4|1682.2|1682|1681.4|5094
1613562640000|2021-02-17 11:50:40|1682.6|1682.4|1683|1682.6|1683|1682.8|1682.6|1682.2|4637
1613562650000|2021-02-17 11:50:50|1682.8|1682.4|1683.4|1683|1683.4|1683|1682.6|1682.4|2026
1613562660000|2021-02-17 11:51:00|1683.2|1682.8|1683|1682.6|1683.2|1683|1682.4|1682.2|2617
1613562670000|2021-02-17 11:51:10|1682.8|1682.8|1683|1682.6|1683|1682.8|1682.8|1682.6|1354
1613562680000|2021-02-17 11:51:20|1682.8|1682.4|1683|1682.6|1683|1682.8|1682.6|1682.4|1466
1613562690000|2021-02-17 11:51:30|1682.8|1682.4|1682.6|1682.4|1682.8|1682.4|1682.4|1682|3084
1613562700000|2021-02-17 11:51:40|1682.8|1682.6|1682.2|1681.8|1683|1682.6|1682|1681.8|2174
1613562710000|2021-02-17 11:51:50|1682|1682|1682.2|1682|1682.4|1682|1682|1682|1690
1613562720000|2021-02-17 11:52:00|1682.4|1682.2|1682.4|1682|1682.6|1682.4|1682.4|1682|1589
1613562730000|2021-02-17 11:52:10||1682.2||1682.2||1682.2||1682.2|1400
1613562740000|2021-02-17 11:52:20|1682.2|1682|1682|1681.8|1682.2|1682|1682|1681.8|1531
1613562750000|2021-02-17 11:52:30|1682.2|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1681.8|1256
1613562760000|2021-02-17 11:52:40|1682.4||1682.4||1682.4||1682.4||11
1613562780000|2021-02-17 11:53:00|1682.6|1682.4|1683.2|1683|1683.4|1683.2|1682.6|1682.4|4323
1613562790000|2021-02-17 11:53:10|1683|1682.8|1683.4|1683.2|1683.4|1683.2|1683|1682.8|2573
1613562800000|2021-02-17 11:53:20|1683.2|1682.8|1682.8|1682.6|1683.2|1682.8|1682.6|1682.4|5726
1613562810000|2021-02-17 11:53:30|1683|1682.8|1683|1682.6|1683.2|1682.8|1683|1682.6|1529
1613562820000|2021-02-17 11:53:40|1682.8||1683||1683||1682.8||0
1613562830000|2021-02-17 11:53:50|1682.8||1683||1683||1682.8||0
1613562840000|2021-02-17 11:54:00|1682.8|1682.8|1682.6|1682.4|1682.8|1682.8|1682.6|1682.4|4187
1613562850000|2021-02-17 11:54:10|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|1235
1613562860000|2021-02-17 11:54:20|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|561
1613562870000|2021-02-17 11:54:30|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|812
1613562880000|2021-02-17 11:54:40|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|899
1613562890000|2021-02-17 11:54:50|1682.6||1682.4||1682.6||1682.4||300
1613562900000|2021-02-17 11:55:00|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|707
1613562910000|2021-02-17 11:55:10|1682.8|1682.6|1682.4|1682.2|1682.8|1682.6|1682.2|1682|4081
1613562920000|2021-02-17 11:55:20|1682.2|1682|1682.2|1682|1682.2|1682|1682|1681.8|1564
1613562930000|2021-02-17 11:55:30|1682.4||1682.2||1682.4||1682.2||0
1613562940000|2021-02-17 11:55:40|||||||||500
1613562950000|2021-02-17 11:55:50|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682|827
1613562960000|2021-02-17 11:56:00|1682.6|1682.4|1682.8|1682.6|1683.2|1683|1682.6|1682.4|8265
1613562970000|2021-02-17 11:56:10|1682.6|1682.4|1682.2|1682|1682.6|1682.4|1682.2|1682|2116
1613562980000|2021-02-17 11:56:20|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682|1681.8|3229
1613562990000|2021-02-17 11:56:30|||||||||663
1613563000000|2021-02-17 11:56:40|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.6|3023
1613563010000|2021-02-17 11:56:50|||||||||8246
1613563020000|2021-02-17 11:57:00|1682|1681.8|1682.4|1681.8|1682.4|1681.8|1682|1681.6|842
1613563030000|2021-02-17 11:57:10|1682.6|1682|1682.4|1682.2|1682.6|1682.2|1682.4|1682|0
1613563040000|2021-02-17 11:57:20|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.6|1682.4|356
1613563050000|2021-02-17 11:57:30|1683|1682.6|1683|1682.8|1683.2|1683|1683|1682.4|470
1613563060000|2021-02-17 11:57:40|1683.2|1683|1683.6|1683.4|1683.6|1683.4|1683.2|1683|1524
1613563070000|2021-02-17 11:57:50|1683.4|1683.2|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|0
1613563080000|2021-02-17 11:58:00|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1184
1613563090000|2021-02-17 11:58:10|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|10115
1613563100000|2021-02-17 11:58:20|1683.8||1683.8||1683.8||1683.8||0
1613563110000|2021-02-17 11:58:30|1684|1683.8|1684.4|1684|1684.4|1684.2|1684|1683.8|2487
1613563120000|2021-02-17 11:58:40|1684.2|1683.8|1684.4|1684|1684.4|1684.2|1684|1683.8|1983
1613563130000|2021-02-17 11:58:50|1684.2|1684.2|1684.4|1684.2|1684.4|1684.2|1684.2|1684.2|564
1613563140000|2021-02-17 11:59:00|1684.6|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|2103
1613563150000|2021-02-17 11:59:10|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.2|328
1613563160000|2021-02-17 11:59:20|1684.8|1684.6|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|438
1613563170000|2021-02-17 11:59:30|1684.8|1684.6|1684.8|1684.6|1685|1684.8|1684.8|1684.6|1499
1613563180000|2021-02-17 11:59:40|||||||||1600
1613563190000|2021-02-17 11:59:50|1685|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.6|1316
1613563200000|2021-02-17 12:00:00|1684.6|1684.4|1683.2|1683|1684.6|1684.4|1683.2|1683|9532
1613563210000|2021-02-17 12:00:10|1683.4|1683.2|1683.4|1683.2|1684|1683.6|1683.4|1683.2|1576
1613563220000|2021-02-17 12:00:20|1683.6||1683.4||1683.6||1683.4||1949
1613563230000|2021-02-17 12:00:30|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683|1682.8|804
1613563240000|2021-02-17 12:00:40|1683.6||1683.8||1683.8||1683.6||0
1613563250000|2021-02-17 12:00:50|1683.6|1683|1683.8|1683.2|1683.8|1683.2|1683.2|1683|1529
1613563260000|2021-02-17 12:01:00|1683.6|1683|1683.4|1683.2|1683.6|1683.2|1683.4|1683|755
1613563270000|2021-02-17 12:01:10|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|590
1613563280000|2021-02-17 12:01:20|1683.2|1683|1683.2|1682.8|1683.4|1683|1683|1682.8|1890
1613563290000|2021-02-17 12:01:30|1683.4|1683|1683.4|1683|1683.6|1683.2|1683.4|1683|0
1613563300000|2021-02-17 12:01:40|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.2|1682.8|150
1613563310000|2021-02-17 12:01:50|1683.2|1682.8|1683.6|1683.2|1683.6|1683.2|1683.2|1682.8|0
1613563320000|2021-02-17 12:02:00|1683.2|1682.8|1683.6|1683.2|1684.2|1683.6|1683.2|1682.8|392
1613563330000|2021-02-17 12:02:10|1684|1683.4|1684.2|1683.6|1684.2|1683.6|1683.6|1683|600
1613563340000|2021-02-17 12:02:20|1684|1683.4|1684.2|1683.6|1684.2|1683.6|1684|1683.4|0
1613563350000|2021-02-17 12:02:30|1684|1683.4|1683.8|1683.4|1684|1683.6|1683.6|1683.2|147
1613563360000|2021-02-17 12:02:40|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.8|1683.4|30
1613563370000|2021-02-17 12:02:50|1684|1683.6|1683.6|1683|1684|1683.6|1683.6|1683|284
1613563380000|2021-02-17 12:03:00|1684|1683.4|1684|1683.6|1684|1683.6|1683.8|1683.4|208
1613563390000|2021-02-17 12:03:10|1683.8|1683.4|1683.8|1683.2|1684|1683.6|1683.6|1683.2|0
1613563400000|2021-02-17 12:03:20|1684|1683.6|1684|1683.6|1684.2|1683.6|1684|1683.4|339
1613563410000|2021-02-17 12:03:30|1684.2|1683.4|1683.6|1683.2|1684.2|1683.6|1683.6|1683.2|783
1613563420000|2021-02-17 12:03:40|1683.8|1683|1683.6|1683.2|1683.8|1683.2|1683.4|1683|400
1613563430000|2021-02-17 12:03:50|1683.4|1683|1683.4|1683|1683.6|1683.2|1683.4|1683|700
1613563440000|2021-02-17 12:04:00|1683.6|1683.2|1683.2|1682.8|1683.6|1683.2|1683.2|1682.8|465
1613563450000|2021-02-17 12:04:10|1683.4|1683|1683.4|1683|1683.4|1683|1683.2|1682.8|296
1613563460000|2021-02-17 12:04:20|1683.6|1683.2|1684|1683.4|1684|1683.4|1683.6|1683.2|79
1613563470000|2021-02-17 12:04:30|1683.8|1683.2|1683.6|1683|1683.8|1683.4|1683.6|1683|400
1613563480000|2021-02-17 12:04:40|1683.2|1682.8|1683.4|1683|1683.6|1683.2|1683.2|1682.8|523
1613563490000|2021-02-17 12:04:50|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|199
1613563500000|2021-02-17 12:05:00|1683.4|1683|1683.8|1683.2|1683.8|1683.2|1683.4|1683|72
1613563510000|2021-02-17 12:05:10|1684|1683.4|1683.8|1683.4|1684|1683.4|1683.8|1683.2|0
1613563520000|2021-02-17 12:05:20|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|0
1613563530000|2021-02-17 12:05:30|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683|374
1613563540000|2021-02-17 12:05:40|1683.4|1683|1683.8|1683.2|1683.8|1683.2|1683.4|1683|163
1613563550000|2021-02-17 12:05:50|1683.6|1683|1683.2|1682.6|1683.6|1683|1683.2|1682.6|25
1613563560000|2021-02-17 12:06:00|1683|1682.4|1683|1682.6|1683|1682.6|1682.8|1682.2|189
1613563570000|2021-02-17 12:06:10|1682.6|1682.2|1683|1682.6|1683|1682.6|1682.6|1682.2|400
1613563580000|2021-02-17 12:06:20|1682.8|1682.4|1682.4|1682|1682.8|1682.4|1682.2|1681.8|1617
1613563590000|2021-02-17 12:06:30|1682.6|1681.8|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|125
1613563600000|2021-02-17 12:06:40|1682.8|1682.4|1682.4|1682|1682.8|1682.4|1682.4|1682|228
1613563610000|2021-02-17 12:06:50|1682.2|1681.8|1682.4|1682|1682.4|1682|1682.2|1681.8|56
1613563620000|2021-02-17 12:07:00|1682.2|1681.8|1682|1681.6|1682.2|1681.8|1682|1681.6|494
1613563630000|2021-02-17 12:07:10|1682.2|1681.8|1682.2|1681.8|1682.6|1682.2|1682.2|1681.8|23
1613563640000|2021-02-17 12:07:20|1682.6|1682|1682.2|1681.8|1682.6|1682|1682.2|1681.8|0
1613563650000|2021-02-17 12:07:30|1682.4|1682|1682.2|1681.8|1682.4|1682|1682.2|1681.8|0
1613563660000|2021-02-17 12:07:40|1682.4|1682|1681.8|1681.4|1682.4|1682|1681.8|1681.4|768
1613563670000|2021-02-17 12:07:50|1682.2|1681.8|1682|1681.4|1682.4|1682|1682|1681.4|837
1613563680000|2021-02-17 12:08:00|1682.2|1681.6|1682.4|1682|1682.4|1682|1682.2|1681.6|4
1613563690000|2021-02-17 12:08:10|1682.2|1681.8|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|371
1613563700000|2021-02-17 12:08:20|1682.8|1682|1682.6|1682.2|1682.8|1682.2|1682.6|1682|400
1613563710000|2021-02-17 12:08:30|1682.4|1682|1682|1681.6|1682.4|1682|1681.8|1681.4|217
1613563720000|2021-02-17 12:08:40|1681.8|1681.4|1682|1681.6|1682.4|1681.8|1681.8|1681.4|1756
1613563730000|2021-02-17 12:08:50|1681.8|1681.4|1681.8|1681.4|1682|1681.6|1681.8|1681.4|35
1613563740000|2021-02-17 12:09:00|1682.2|1681.6|1681.8|1681.4|1682.2|1681.8|1681.8|1681.4|1249
1613563750000|2021-02-17 12:09:10|1682|1681.6|1681.8|1681.4|1682.2|1681.6|1681.8|1681.4|209
1613563760000|2021-02-17 12:09:20|1682|1681.6|1682|1681.6|1682|1681.6|1682|1681.6|0
1613563770000|2021-02-17 12:09:30|1681.8|1681.4|1682|1681.6|1682.2|1681.8|1681.8|1681.4|483
1613563780000|2021-02-17 12:09:40|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|0
1613563790000|2021-02-17 12:09:50|1682|1681.6|1682.2|1681.6|1682.2|1681.8|1682|1681.4|56
1613563800000|2021-02-17 12:10:00|1682|1681.4|1682.2|1681.8|1682.2|1681.8|1681.8|1681.4|0
1613563810000|2021-02-17 12:10:10|1681.8|1681.6|1681.8|1681.4|1681.8|1681.6|1681.8|1681.4|340
1613563820000|2021-02-17 12:10:20|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|0
1613563830000|2021-02-17 12:10:30|1681.4|1681|1681.2|1680.8|1681.4|1681|1681.2|1680.8|810
1613563840000|2021-02-17 12:10:40|1681.4|1681|1681.4|1681|1681.6|1681|1681.4|1681|185
1613563850000|2021-02-17 12:10:50|1681.2|1680.8|1681.2|1680.8|1681.4|1681|1681.2|1680.8|0
1613563860000|2021-02-17 12:11:00|1682|1681.4|1681.8|1681.4|1682|1681.6|1681.8|1681.4|209
1613563870000|2021-02-17 12:11:10|1682|1681.6|1681.6|1681.2|1682|1681.6|1681.6|1681.2|223
1613563880000|2021-02-17 12:11:20|1681.8|1681.4|1681.4|1681|1682|1681.4|1681.4|1681|125
1613563890000|2021-02-17 12:11:30|1681.6|1681.2|1681.4|1681|1681.6|1681.2|1681.2|1680.8|269
1613563900000|2021-02-17 12:11:40|1681.2|1680.6|1681.2|1680.6|1681.2|1680.6|1681|1680.6|793
1613563910000|2021-02-17 12:11:50|1681|1680.4|1681.4|1681|1681.6|1681.2|1681|1680.4|985
1613563920000|2021-02-17 12:12:00|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|45
1613563930000|2021-02-17 12:12:10|1681.6|1681.2|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|0
1613563940000|2021-02-17 12:12:20|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|0
1613563950000|2021-02-17 12:12:30|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|0
1613563960000|2021-02-17 12:12:40|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.6|1681.2|361
1613563970000|2021-02-17 12:12:50|1682.2|1681.6|1682.2|1681.6|1682.2|1681.6|1682.2|1681.6|183
1613563980000|2021-02-17 12:13:00|1682|1681.8|1682.6|1682.2|1682.6|1682.2|1682|1681.6|276
1613563990000|2021-02-17 12:13:10|1682.4|1682|1682.2|1681.8|1682.4|1682|1682.2|1681.8|0
1613564000000|2021-02-17 12:13:20|1682.4|1682|1682.4|1681.8|1682.6|1682.2|1682.4|1681.8|0
1613564010000|2021-02-17 12:13:30|1682.6|1682|1682.8|1682.4|1682.8|1682.4|1682.6|1682|337
1613564020000|2021-02-17 12:13:40|1683|1682.6|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|255
1613564030000|2021-02-17 12:13:50|1683|1682.6|1683|1682.6|1683.2|1682.8|1683|1682.6|0
1613564040000|2021-02-17 12:14:00|1683.2|1682.8|1683.2|1682.8|1683.4|1683|1683.2|1682.8|324
1613564050000|2021-02-17 12:14:10|1683|1682.6|1682.6|1682.2|1683.2|1682.8|1682.4|1682|188
1613564060000|2021-02-17 12:14:20|1682.4|1682|1683.2|1682.6|1683.2|1682.6|1682.4|1682|950
1613564070000|2021-02-17 12:14:30|1683|1682.8|1682.6|1682.2|1683.2|1682.8|1682.6|1682.2|178
1613564080000|2021-02-17 12:14:40|1682.4|1682|1682.4|1682|1682.6|1682.2|1682.4|1682|0
1613564090000|2021-02-17 12:14:50|1682.6|1682.2|1682|1681.4|1682.6|1682.2|1682|1681.4|344
1613564100000|2021-02-17 12:15:00|1682.2|1681.6|1682|1681.6|1682.2|1681.8|1682|1681.6|0
1613564110000|2021-02-17 12:15:10|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1682.2|1681.8|152
1613564120000|2021-02-17 12:15:20|1682.4|1682|1682.4|1682|1682.4|1682|1682|1681.6|0
1613564130000|2021-02-17 12:15:30|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1682.2|1681.8|250
1613564140000|2021-02-17 12:15:40|1682.4|1682|1682.8|1682.4|1682.8|1682.4|1682.4|1681.8|171
1613564150000|2021-02-17 12:15:50|1682.6|1682.2|1682.6|1682|1683|1682.6|1682.6|1682|347
1613564160000|2021-02-17 12:16:00|1682.8|1682.2|1682.2|1681.8|1682.8|1682.2|1682.2|1681.8|222
1613564170000|2021-02-17 12:16:10|1682.4|1682|1681.6|1681.2|1682.4|1682|1681.6|1681.2|941
1613564180000|2021-02-17 12:16:20|1681.8|1681.4|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|0
1613564190000|2021-02-17 12:16:30|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|0
1613564210000|2021-02-17 12:16:50|1681.8|1681.6|1682.4|1682|1682.4|1682.2|1681.8|1681.6|4821
1613564220000|2021-02-17 12:17:00|1682.2|1681.8|1682.4|1682|1682.4|1682|1682|1681.8|2907
1613564230000|2021-02-17 12:17:10|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|0
1613564240000|2021-02-17 12:17:20|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|4690
1613564260000|2021-02-17 12:17:40|1682.6|1682.6|1682.8|1682.6|1682.8|1682.6|1682.6|1682.6|586
1613564270000|2021-02-17 12:17:50|1683|1682.8|1683|1682.8|1683.4|1683.2|1682.8|1682.6|7475
1613564280000|2021-02-17 12:18:00|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.8|900
1613564290000|2021-02-17 12:18:10|1683.2|1683|1683.6|1683.2|1683.8|1683.4|1683.2|1682.8|1757
1613564300000|2021-02-17 12:18:20|1683.4|1683|1683.4|1683.2|1683.6|1683.2|1683.4|1683|1380
1613564310000|2021-02-17 12:18:30|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|743
1613564320000|2021-02-17 12:18:40|1683.4|1683.4|1683.2|1683|1683.4|1683.4|1683.2|1683|3948
1613564330000|2021-02-17 12:18:50|1683.4|1683.2|1683.6|1683.2|1683.6|1683.4|1683.2|1683|952
1613564340000|2021-02-17 12:19:00|1683.4||1683.4||1683.4||1683.4||12
1613564350000|2021-02-17 12:19:10|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1682.8|1682.6|11140
1613564360000|2021-02-17 12:19:20|1683.6||1683.4||1683.6||1683.4||0
1613564370000|2021-02-17 12:19:30|1683.2|1683|1683.4|1683|1683.6|1683.2|1683.2|1683|4770
1613564380000|2021-02-17 12:19:40||1683.2||1683||1683.2||1683|0
1613564390000|2021-02-17 12:19:50|1683.2|1683.2|1683.6|1683.4|1683.6|1683.4|1683.2|1683.2|5933
1613564400000|2021-02-17 12:20:00|1683.4|1683.2|1682.8|1682.6|1683.4|1683.2|1682.4|1682.2|10824
1613564410000|2021-02-17 12:20:10|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|958
1613564420000|2021-02-17 12:20:20|1682.6|1682|1683|1682.8|1683|1682.8|1682.6|1682|995
1613564430000|2021-02-17 12:20:30|1682.8|1682.6|1683|1682.8|1683|1682.8|1682.8|1682.6|991
1613564440000|2021-02-17 12:20:40|1683.2|1683|1683.2|1682.8|1683.2|1683|1682.8|1682.6|3000
1613564450000|2021-02-17 12:20:50|1683|1682.6|1683.2|1682.8|1683.2|1682.8|1682.8|1682.6|1187
1613564460000|2021-02-17 12:21:00|1683|1683|1683.2|1683|1683.4|1683.2|1683|1682.8|2092
1613564470000|2021-02-17 12:21:10|1683.4||1683.4||1683.4||1683.4||48
1613564480000|2021-02-17 12:21:20|1683.2|1683.2|1683.6|1683.2|1683.8|1683.6|1683.2|1683|15673
1613564490000|2021-02-17 12:21:30|1683.4|1683.4|1683.6|1683.4|1683.6|1683.4|1683.4|1683.2|2639
1613564500000|2021-02-17 12:21:40|1683.8|1683.6|1683.8|1683.6|1684|1683.8|1683.8|1683.6|2263
1613564510000|2021-02-17 12:21:50|1684|1683.4|1684|1683.8|1684|1683.8|1683.8|1683.4|11581
1613564520000|2021-02-17 12:22:00|1683.8|1683.6|1683.6|1683.2|1684|1683.8|1683.4|1683|12902
1613564530000|2021-02-17 12:22:10|1683.4|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|0
1613564540000|2021-02-17 12:22:20||1683.4||1683.2||1683.4||1683.2|400
1613564550000|2021-02-17 12:22:30|1683.4|1683|1683.2|1683|1683.4|1683|1683.2|1683|946
1613564560000|2021-02-17 12:22:40|1683|1682.8|1682.8|1682.6|1683|1682.8|1682.8|1682.6|4647
1613564570000|2021-02-17 12:22:50|1683|1682.8|1683|1682.8|1683|1682.8|1682.8|1682.6|493
1613564580000|2021-02-17 12:23:00|1682.8|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|881
1613564590000|2021-02-17 12:23:10|1683|1682.6|1683.2|1683|1683.4|1683|1682.8|1682.6|2560
1613564600000|2021-02-17 12:23:20|1683|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|703
1613564610000|2021-02-17 12:23:30|1683|1682.8|1683|1682.8|1683|1683|1683|1682.8|203
1613564620000|2021-02-17 12:23:40|1682.8|1682.6|1681.4|1681|1682.8|1682.6|1681.4|1681|35914
1613564630000|2021-02-17 12:23:50|1681.2|1680.8|1681.2|1681|1681.4|1681|1680.8|1680.6|6539
1613564640000|2021-02-17 12:24:00|1681.4|1681.2|1681.6|1681.2|1681.6|1681.4|1681.4|1681.2|2209
1613564650000|2021-02-17 12:24:10|1681.4|1681.4|1682|1681.8|1682|1681.8|1681.4|1681.4|264
1613564660000|2021-02-17 12:24:20|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.6|1681.4|2048
1613564670000|2021-02-17 12:24:30|1681.8|1681.4|1681.8|1681.6|1682|1681.6|1681.6|1681.4|400
1613564680000|2021-02-17 12:24:40|1681.6|1681.4|1681.6|1681.2|1681.6|1681.6|1681.6|1681.2|546
1613564690000|2021-02-17 12:24:50|1681.4|1681|1681.2|1681|1681.4|1681|1681|1680.8|3686
1613564700000|2021-02-17 12:25:00|1681|1680.8|1681|1680.6|1681|1681|1681|1680.6|671
1613564710000|2021-02-17 12:25:10|1680.8|1680.8|1681|1680.8|1681.2|1680.8|1680.8|1680.8|0
1613564720000|2021-02-17 12:25:20|1681.2|1681|1681.2|1681|1681.2|1681|1681.2|1681|460
1613564730000|2021-02-17 12:25:30|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1681|1882
1613564740000|2021-02-17 12:25:40|1681.4|1681.2|1681.2|1680.8|1681.6|1681.4|1681|1680.8|7843
1613564750000|2021-02-17 12:25:50|1681|1681|1681|1680.8|1681|1681|1681|1680.8|500
1613564760000|2021-02-17 12:26:00|1681.2|1681|1681.2|1681|1681.2|1681|1681.2|1681|262
1613564770000|2021-02-17 12:26:10|1681|1680.8|1681.4|1681|1681.4|1681|1681|1680.8|689
1613564780000|2021-02-17 12:26:20|1681.6|1681.2|1681.6|1681.4|1681.6|1681.4|1681.6|1681.2|614
1613564790000|2021-02-17 12:26:30||1681.2||1681.2||1681.2||1681.2|200
1613564810000|2021-02-17 12:26:50|||||||||85
1613564820000|2021-02-17 12:27:00|1681.4|1681|1680.6|1680.2|1681.4|1681|1680.6|1680.2|4803
1613564830000|2021-02-17 12:27:10||1680.4||1680.4||1680.4||1680.4|1629
1613564840000|2021-02-17 12:27:20|1680.4|1680.2|1680.6|1680.4|1680.6|1680.4|1680.4|1680.2|2121
1613564850000|2021-02-17 12:27:30|1680.8|1680.6|1681.4|1681|1681.4|1681.2|1680.8|1680.6|1011
1613564860000|2021-02-17 12:27:40|1681.2|1680.8|1680.8|1680.4|1681.2|1680.8|1680.6|1680.2|2075
1613564870000|2021-02-17 12:27:50|1680.6|1680.2|1680.6|1680.4|1680.8|1680.4|1680.6|1680.2|1542
1613564880000|2021-02-17 12:28:00|1680.4|1680.2|1680.4|1680.2|1680.8|1680.4|1680.4|1680.2|2752
1613564890000|2021-02-17 12:28:10|1680.6|1680.4|1680.4|1680|1680.6|1680.4|1680.2|1680|2033
1613564900000|2021-02-17 12:28:20|1680.2|1679.8|1680|1679.4|1680.2|1680|1679.8|1679.4|11585
1613564910000|2021-02-17 12:28:30|1680.2|1679.6|1680.2|1680|1680.4|1680.2|1680.2|1679.6|1345
1613564920000|2021-02-17 12:28:40|1680.4|1680.2|1680.2|1680|1680.4|1680.2|1680.2|1680|3108
1613564930000|2021-02-17 12:28:50|1680|1679.8|1680.4|1680.2|1680.4|1680.2|1680|1679.8|2593
1613564940000|2021-02-17 12:29:00|1680.6||1680.8||1680.8||1680.6||0
1613564950000|2021-02-17 12:29:10|1680.6|1680.4|1680.6|1680.4|1680.8|1680.6|1680.6|1680.4|3977
1613564960000|2021-02-17 12:29:20|1680.4|1680.2|1680.8|1680.4|1680.8|1680.6|1680.4|1680.2|2642
1613564970000|2021-02-17 12:29:30|1680.6|1680.6|1680.8|1680.6|1680.8|1680.6|1680.6|1680.6|1500
1613564980000|2021-02-17 12:29:40|1681|1680.8|1681.2|1681|1681.2|1681|1681|1680.6|1697
1613564990000|2021-02-17 12:29:50|1681.4|1681.2|1681.4|1681.2|1681.4|1681.2|1681.2|1681|1113
1613565000000|2021-02-17 12:30:00|1681.6|1681.4|1681.4|1681.2|1681.8|1681.6|1681.4|1681.2|2581
1613565010000|2021-02-17 12:30:10|1681.2|1681|1681.2|1680.8|1681.4|1681|1681.2|1680.8|4931
1613565030000|2021-02-17 12:30:30|1681.4|1681|1681.6|1681.2|1681.6|1681.4|1681.4|1681|1552
1613565040000|2021-02-17 12:30:40|1681.4|1681|1681|1680.8|1681.4|1681|1680.8|1680.6|3666
1613565050000|2021-02-17 12:30:50|1681.2|1681|1681|1680.8|1681.2|1681|1681|1680.8|400
1613565060000|2021-02-17 12:31:00|1681.2|1681|1681.4|1681.2|1681.6|1681.4|1681|1681|1493
1613565070000|2021-02-17 12:31:10|||||||||200
1613565080000|2021-02-17 12:31:20|||||||||150
1613565090000|2021-02-17 12:31:30|1681.6|1681.4|1682|1681.8|1682.2|1682|1681.6|1681.4|10701
1613565100000|2021-02-17 12:31:40|1682.2|1682|1682|1681.8|1682.2|1682|1682|1681.8|1322
1613565110000|2021-02-17 12:31:50|1682.2|1682|1683.2|1682.8|1683.2|1682.8|1682.2|1682|6971
1613565120000|2021-02-17 12:32:00|1683|1683|1683.8|1683.4|1683.8|1683.4|1683|1683|4705
1613565130000|2021-02-17 12:32:10|1684|1683.6|1683.8|1683.4|1684|1683.8|1683.8|1683.4|3802
1613565140000|2021-02-17 12:32:20||1683.6||1683.2||1683.6||1683.2|1250
1613565150000|2021-02-17 12:32:30||1683.4||1683.4||1683.6||1683.4|0
1613565160000|2021-02-17 12:32:40|1684|1683.6|1683.8|1683.6|1684|1683.6|1683.8|1683.6|2244
1613565170000|2021-02-17 12:32:50|1683.6|1683.4|1683.6|1683.4|1684|1683.6|1683.4|1683.2|5024
1613565180000|2021-02-17 12:33:00|1683.4|1683.2|1682.2|1682|1683.4|1683.2|1682.2|1682|15167
1613565190000|2021-02-17 12:33:10|1682.4|1681.8|1682.4|1682|1682.4|1682|1682|1681.8|4520
1613565210000|2021-02-17 12:33:30|1682.2|1682.2|1681.8|1681.6|1682.4|1682.2|1681.8|1681.6|1678
1613565220000|2021-02-17 12:33:40|1682|1681.4|1682.2|1681.8|1682.2|1681.8|1681.8|1681.4|0
1613565230000|2021-02-17 12:33:50|1682.4|1682|1682.2|1682|1682.4|1682.2|1682.2|1682|2143
1613565240000|2021-02-17 12:34:00|1682.4|1682.2|1683.4|1683|1683.4|1683|1682.4|1682|8148
1613565250000|2021-02-17 12:34:10|1683.2|1683.2|1683.2|1683|1683.4|1683.2|1683|1682.8|790
1613565260000|2021-02-17 12:34:20|1683.4||1683.4||1683.4||1683.2||0
1613565270000|2021-02-17 12:34:30|1683.2|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1683|4027
1613565280000|2021-02-17 12:34:40|1683.4|1683.2|1683|1682.8|1683.6|1683.4|1682.6|1682.4|6165
1613565290000|2021-02-17 12:34:50|1683.2|1683|1684|1683.6|1684|1683.8|1683.2|1683|7056
1613565300000|2021-02-17 12:35:00|1683.8|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.8|1985
1613565310000|2021-02-17 12:35:10|1684.2|1684|1684.6|1684.2|1684.8|1684.6|1684.2|1684|6483
1613565320000|2021-02-17 12:35:20|1684.4|1684.4|1683.6|1683.4|1684.8|1684.6|1683.4|1683.2|12640
1613565330000|2021-02-17 12:35:30|1683.8|1683.2|1683.6|1683.4|1683.8|1683.4|1683.6|1683.2|250
1613565340000|2021-02-17 12:35:40|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.4|1683|5527
1613565350000|2021-02-17 12:35:50|1683.6|1683.6|1684.4|1684|1684.4|1684|1683.6|1683.6|0
1613565360000|2021-02-17 12:36:00|1684.6|1684.2|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|400
1613565370000|2021-02-17 12:36:10|1684.6|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|588
1613565380000|2021-02-17 12:36:20|1684.6|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|1085
1613565390000|2021-02-17 12:36:30|1684.6|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684|310
1613565400000|2021-02-17 12:36:40|1684.2|1684|1684.2|1683.8|1684.2|1684|1683.8|1683.6|2306
1613565410000|2021-02-17 12:36:50|1684.4|1684|1684.8|1684.2|1684.8|1684.2|1684.4|1684|208
1613565420000|2021-02-17 12:37:00|1684.6|1684.4|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|2119
1613565430000|2021-02-17 12:37:10|1684.4|1684.2|1684.2|1684|1684.6|1684.4|1684.2|1684|9556
1613565440000|2021-02-17 12:37:20|1684.4|1684.2|1684.2|1683.8|1684.4|1684.2|1684|1683.8|3600
1613565450000|2021-02-17 12:37:30|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|2944
1613565460000|2021-02-17 12:37:40|1684.2|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|1020
1613565470000|2021-02-17 12:37:50|1684.6|1684.2|1685|1684.8|1685|1684.8|1684.6|1684.2|2772
1613565480000|2021-02-17 12:38:00|1685.2|1685|1684.8|1684.6|1685.6|1685.4|1684.8|1684.6|23683
1613565490000|2021-02-17 12:38:10|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1052
1613565500000|2021-02-17 12:38:20|1684.4|1684.2|1684.2|1684|1684.4|1684.2|1684.2|1684|6099
1613565510000|2021-02-17 12:38:30|1684.4|1684.2|1685.2|1685|1685.8|1685.6|1684.4|1684.2|13620
1613565520000|2021-02-17 12:38:40|1685.4|1684.8|1684.6|1684.2|1685.4|1685|1684.6|1684.2|5206
1613565530000|2021-02-17 12:38:50|1684.8|1684.4|1685|1684.6|1685.2|1685|1684.8|1684.4|9544
1613565540000|2021-02-17 12:39:00|1684.8|1684.4|1684.2|1684|1684.8|1684.4|1684.2|1684|14745
1613565550000|2021-02-17 12:39:10|1684.4|1683.8|1684|1683.6|1684.4|1683.8|1683.8|1683.6|2157
1613565560000|2021-02-17 12:39:20||1683.8||1683.8||1683.8||1683.6|727
1613565570000|2021-02-17 12:39:30|1683.8|1683.6|1683.6|1683.4|1683.8|1683.6|1683.6|1683.4|1478
1613565580000|2021-02-17 12:39:40|1683.4|1683.2|1683.4|1683|1683.4|1683.2|1683.4|1683|725
1613565590000|2021-02-17 12:39:50|1683.2|1682.8|1683.4|1682.8|1683.4|1683.2|1683|1682.8|4232
1613565600000|2021-02-17 12:40:00|1683.2|1683|1682.8|1682.4|1683.2|1683.2|1682.6|1682.4|2394
1613565610000|2021-02-17 12:40:10|1682.6|1682.2|1682.6|1682.4|1682.8|1682.4|1682.4|1682|96
1613565620000|2021-02-17 12:40:20|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|209
1613565630000|2021-02-17 12:40:30|1682.4|1682.2|1683.6|1683.2|1683.6|1683.4|1682.2|1682|8107
1613565640000|2021-02-17 12:40:40|1683.4|1683|1683.6|1683.2|1683.6|1683.2|1682.8|1682.6|4582
1613565650000|2021-02-17 12:40:50|1683.8|1683.4|1684.2|1683.8|1684.2|1683.8|1683.6|1683.4|1896
1613565660000|2021-02-17 12:41:00|1684|1684|1684.6|1684.2|1684.8|1684.2|1684|1684|3319
1613565670000|2021-02-17 12:41:10|1684.4|1684|1684.2|1684|1684.4|1684.2|1683.8|1683.6|6154
1613565680000|2021-02-17 12:41:20|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.4|1683.2|3620
1613565690000|2021-02-17 12:41:30|1683.4|1683.4|1683.4|1683.2|1683.4|1683.4|1683.4|1683.2|287
1613565700000|2021-02-17 12:41:40|1683.6|1683.4|1683.6|1683.4|1683.8|1683.6|1683.4|1683.2|1848
1613565710000|2021-02-17 12:41:50|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|0
1613565720000|2021-02-17 12:42:00|1684||1684||1684||1684||0
1613565730000|2021-02-17 12:42:10|1684.2|1683.8|1683.8|1683.4|1684.2|1684|1683.6|1683.4|1514
1613565740000|2021-02-17 12:42:20|1683.6|1683.6|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|955
1613565750000|2021-02-17 12:42:30|1684|1683.4|1684|1683.6|1684|1683.8|1684|1683.4|254
1613565760000|2021-02-17 12:42:40||1683.8||1683.8||1683.8||1683.6|0
1613565770000|2021-02-17 12:42:50|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|3736
1613565780000|2021-02-17 12:43:00|1683.6|1683.4|1683.6|1683.4|1683.6|1683.6|1683.6|1683.4|631
1613565790000|2021-02-17 12:43:10|1683.8|1683.6|1683.6|1683.4|1683.8|1683.6|1683.6|1683.4|1368
1613565800000|2021-02-17 12:43:20|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|990
1613565810000|2021-02-17 12:43:30|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1684|1683.8|808
1613565820000|2021-02-17 12:43:40|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.4|1031
1613565830000|2021-02-17 12:43:50|1683.8|1683.8|1683.8|1683.6|1683.8|1683.8|1683.8|1683.4|0
1613565840000|2021-02-17 12:44:00|1684|1683.4|1684|1683.6|1684|1683.8|1684|1683.4|280
1613565850000|2021-02-17 12:44:10|1683.8|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.8|208
1613565860000|2021-02-17 12:44:20|1683.8|1683.6|1683.6|1683.2|1684|1683.8|1683.6|1683.2|6009
1613565870000|2021-02-17 12:44:30|1683.8|1683.4|1683.8|1683.4|1684|1683.8|1683.8|1683.2|1132
1613565880000|2021-02-17 12:44:40|1684|1683.6|1683.4|1683.2|1684|1683.8|1683.4|1683.2|2719
1613565890000|2021-02-17 12:44:50|1683.6|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|990
1613565900000|2021-02-17 12:45:00|1683.6|1683.4|1683.6|1683.4|1683.8|1683.6|1683.4|1683.2|869
1613565910000|2021-02-17 12:45:10|1683.4|1683.2|1683.4|1683|1683.8|1683.4|1683.4|1683|440
1613565920000|2021-02-17 12:45:20|1683.2|1683.2|1683.2|1683|1683.2|1683.2|1683|1682.8|5680
1613565930000|2021-02-17 12:45:30|1683.4|1683.2|1683.4|1683|1683.4|1683.2|1683.2|1683|3019
1613565940000|2021-02-17 12:45:40|1683.2|1682.8|1683.4|1683.2|1683.4|1683.2|1683|1682.6|3620
1613565950000|2021-02-17 12:45:50|1683.6|1683.4|1683.2|1682.8|1683.6|1683.4|1683.2|1682.8|995
1613565960000|2021-02-17 12:46:00|1683|1683|1683.2|1682.8|1683.2|1683|1683|1682.8|1032
1613565970000|2021-02-17 12:46:10|1683|1682.6|1682.8|1682.6|1683.2|1682.6|1682.6|1682.4|662
1613565980000|2021-02-17 12:46:20|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|2613
1613565990000|2021-02-17 12:46:30|1682.2|1682|1682|1681.8|1682.2|1682|1681.6|1681.4|24881
1613566000000|2021-02-17 12:46:40|1681.8|1681.6|1682.6|1682.2|1682.6|1682.2|1681.8|1681.6|5870
1613566010000|2021-02-17 12:46:50|1682.8|1682.4|1682.6|1682.4|1682.8|1682.6|1682.4|1682.2|5989
1613566020000|2021-02-17 12:47:00|1682.8|1682.6|1683.6|1683|1683.6|1683|1682.8|1682.6|1414
1613566030000|2021-02-17 12:47:10|1683.4|1683.2|1683.6|1683.4|1683.8|1683.4|1683|1682.8|17397
1613566040000|2021-02-17 12:47:20|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|986
1613566050000|2021-02-17 12:47:30|1683.6|1683.4|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|761
1613566060000|2021-02-17 12:47:40|1684|1683.6|1683.8|1683.6|1684|1683.8|1683.6|1683.4|1189
1613566070000|2021-02-17 12:47:50|1683.6|1683.4|1683.8|1683.6|1684|1683.6|1683.6|1683.4|618
1613566080000|2021-02-17 12:48:00|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.8|1683.6|892
1613566090000|2021-02-17 12:48:10|1684|1683.8|1684|1683.8|1684|1683.8|1684|1683.8|951
1613566110000|2021-02-17 12:48:30|1683.8|1683.6|1684.2|1684|1684.2|1684|1683.8|1683.6|1950
1613566120000|2021-02-17 12:48:40|1684|1683.8|1683.6|1683.4|1684|1683.8|1683.6|1683.4|6403
1613566130000|2021-02-17 12:48:50|1683.8|1683.2|1683.8|1683.6|1683.8|1683.6|1683.8|1683.2|1555
1613566140000|2021-02-17 12:49:00|1684|1683.8|1684.2|1684|1684.2|1684|1684|1683.8|1793
1613566150000|2021-02-17 12:49:10|1684.4|1684.2|1684.6|1684.4|1684.6|1684.4|1684.4|1684.2|1493
1613566160000|2021-02-17 12:49:20|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|1652
1613566170000|2021-02-17 12:49:30|1684.2||1684.2||1684.2||1684.2||0
1613566180000|2021-02-17 12:49:40|1684|1683.8|1683.6|1683.4|1684|1683.8|1683.6|1683.4|1443
1613566190000|2021-02-17 12:49:50|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|626
1613566200000|2021-02-17 12:50:00|1684|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.6|712
1613566210000|2021-02-17 12:50:10|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|1874
1613566220000|2021-02-17 12:50:20|1683.6|1683.6|1684.2|1684|1684.2|1684|1683.6|1683.4|2802
1613566230000|2021-02-17 12:50:30|1684|1683.8|1684.2|1684|1684.4|1684|1684|1683.8|3480
1613566240000|2021-02-17 12:50:40|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.2|1684.2|895
1613566250000|2021-02-17 12:50:50|1684.6|1684.4|1684.8|1684.6|1685|1684.8|1684.6|1684.4|1786
1613566260000|2021-02-17 12:51:00|1684.6|1684.4|1684|1683.8|1684.6|1684.4|1684|1683.8|5731
1613566270000|2021-02-17 12:51:10|1683.8|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.6|6317
1613566280000|2021-02-17 12:51:20|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683.6|1683.2|2974
1613566290000|2021-02-17 12:51:30|1683.4|1683|1683|1682.8|1683.4|1683|1682.8|1682.6|12385
1613566300000|2021-02-17 12:51:40|1682.8|1682.6|1681.4|1681|1683|1682.6|1681.4|1681|27432
1613566310000|2021-02-17 12:51:50|1681.2|1680.8|1681|1680.8|1681.2|1680.8|1680.6|1680.2|5028
1613566320000|2021-02-17 12:52:00|1681.4|1680.6|1681.6|1681.2|1681.6|1681.4|1681|1680.6|10408
1613566330000|2021-02-17 12:52:10|1681.4|1681|1681.2|1680.8|1681.4|1681|1681.2|1680.8|400
1613566340000|2021-02-17 12:52:20|1681.4|1681|1682|1681.6|1682|1681.8|1681.4|1681|9098
1613566350000|2021-02-17 12:52:30|1681.8||1681.8||1682||1681.8||750
1613566370000|2021-02-17 12:52:50|1682|1681.8|1682.2|1682|1682.2|1682|1682|1681.8|418
1613566380000|2021-02-17 12:53:00|1682|1681.8|1681|1680.8|1682|1682|1681|1680.8|3156
1613566390000|2021-02-17 12:53:10|1681.2|1681|1681|1680.8|1681.2|1681|1681|1680.8|0
1613566400000|2021-02-17 12:53:20|1681.2|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1681|522
1613566410000|2021-02-17 12:53:30|1681.4|1681.4|1682.2|1681.6|1682.2|1681.6|1681.4|1681.2|732
1613566420000|2021-02-17 12:53:40|1682||1682||1682||1682||0
1613566430000|2021-02-17 12:53:50|1681.8||1681.8||1681.8||1681.8||0
1613566440000|2021-02-17 12:54:00|1682|1681.8|1682|1681.8|1682.2|1682|1682|1681.8|2250
1613566450000|2021-02-17 12:54:10|1682.2|1682|1682.2|1682|1682.2|1682|1682.2|1682|232
1613566460000|2021-02-17 12:54:20|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1682.4|1682|238
1613566470000|2021-02-17 12:54:30|1682.2|1682.2|1682.6|1682.2|1682.6|1682.2|1682.2|1682.2|0
1613566480000|2021-02-17 12:54:40|1682.8|1682.4|1682.6|1682.4|1682.8|1682.4|1682.6|1682.4|12
1613566490000|2021-02-17 12:54:50|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|905
1613566500000|2021-02-17 12:55:00|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.2|788
1613566510000|2021-02-17 12:55:10|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|853
1613566520000|2021-02-17 12:55:20|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|737
1613566530000|2021-02-17 12:55:30|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|209
1613566540000|2021-02-17 12:55:40|||||||||300
1613566550000|2021-02-17 12:55:50|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|900
1613566560000|2021-02-17 12:56:00|1683.2|1683|1682.4|1682.2|1683.2|1683|1682.4|1682.2|3216
1613566570000|2021-02-17 12:56:10|1682.2|1682|1681.8|1681.4|1682.2|1682|1681.4|1681.2|1613
1613566580000|2021-02-17 12:56:20|1681.6|1681.2|1682|1681.6|1682|1681.6|1681.4|1681.2|1620
1613566590000|2021-02-17 12:56:30||1681.8||1681.8||1681.8||1681.8|1720
1613566600000|2021-02-17 12:56:40|1682.2|1682|1682|1681.8|1682.2|1682|1681.8|1681.6|2333
1613566610000|2021-02-17 12:56:50||1681.6||1681.8||1681.8||1681.6|1500
1613566620000|2021-02-17 12:57:00|1682.2|1682|1682.4|1682|1682.4|1682|1682.2|1682|674
1613566630000|2021-02-17 12:57:10|1682.6||1682.6||1682.6||1682.6||0
1613566650000|2021-02-17 12:57:30||1682.2||1682.4||1682.4||1682.2|400
1613566660000|2021-02-17 12:57:40|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|465
1613566670000|2021-02-17 12:57:50|1682.6|1682.4|1682.6|1682.4|1683|1682.6|1682.6|1682.2|2081
1613566680000|2021-02-17 12:58:00|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|4220
1613566690000|2021-02-17 12:58:10|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1682.6|1682.4|1550
1613566700000|2021-02-17 12:58:20|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|1693
1613566710000|2021-02-17 12:58:30|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.4|1682.2|3671
1613566720000|2021-02-17 12:58:40|1682.4|1682|1682.2|1682|1682.4|1682.2|1681.8|1681.6|26206
1613566730000|2021-02-17 12:58:50|1682|1681.8|1682|1681.8|1682.2|1682|1681.8|1681.6|2077
1613566740000|2021-02-17 12:59:00|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|763
1613566750000|2021-02-17 12:59:10|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|1681.6|1681.2|724
1613566770000|2021-02-17 12:59:30|1681.8|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.6|1668
1613566780000|2021-02-17 12:59:40|1682.2|1681.8|1682.2|1682|1682.4|1682|1682.2|1681.8|2123
1613566790000|2021-02-17 12:59:50|1682.4|1682.2|1682.6|1682.4|1682.8|1682.6|1682.2|1682|8880
1613566800000|2021-02-17 13:00:00|1682.8|1682.2|1682.8|1682.2|1682.8|1682.4|1682.4|1682.2|1825
1613566810000|2021-02-17 13:00:10|1683|1682.4|1682.6|1682.2|1683|1682.6|1682.4|1682.2|966
1613566820000|2021-02-17 13:00:20|1682.4|1682|1682|1681.8|1682.4|1682|1682|1681.8|1093
1613566830000|2021-02-17 13:00:30|1682.2|1682|1681.8|1681.6|1682.2|1682|1681.6|1681.4|1684
1613566840000|2021-02-17 13:00:40|1682.4|1681.8|1681.6|1681.4|1682.4|1682|1681.6|1681.4|13972
1613566850000|2021-02-17 13:00:50|1681.4|1681.2|1681.6|1681.2|1681.6|1681.2|1681.4|1681|224
1613566860000|2021-02-17 13:01:00|1681.4|1681|1681.6|1681.2|1681.6|1681.4|1681.4|1681|2306
1613566870000|2021-02-17 13:01:10|1681.8|1681.4|1682|1681.8|1682.6|1682|1681.8|1681.4|13808
1613566880000|2021-02-17 13:01:20|1681.8|1681.6|1681.8|1681.4|1681.8|1681.6|1681.6|1681.4|1481
1613566890000|2021-02-17 13:01:30|1681.6|1681.6|1682.2|1682|1682.2|1682|1681.6|1681.2|7301
1613566900000|2021-02-17 13:01:40|1682|1681.8|1682.2|1682|1682.2|1682|1682|1681.8|3204
1613566910000|2021-02-17 13:01:50|1682.4||1682.2||1682.4||1682.2||0
1613566920000|2021-02-17 13:02:00|||||||||400
1613566930000|2021-02-17 13:02:10|1682.4|1682.2|1682.4|1682|1682.6|1682.4|1682.4|1682|2206
1613566940000|2021-02-17 13:02:20|1682.2|1682.2|1682.6|1682.2|1682.6|1682.2|1682.2|1682|986
1613566950000|2021-02-17 13:02:30|1682.4|1682|1682|1681.8|1682.6|1682.2|1681.8|1681.6|8866
1613566960000|2021-02-17 13:02:40|1682.2|1682|1682.2|1681.8|1682.2|1682|1682|1681.8|1456
1613566970000|2021-02-17 13:02:50|1682||1682.2||1682.2||1682||0
1613566980000|2021-02-17 13:03:00|1682|1681.6|1682|1681.6|1682.2|1681.6|1681.6|1681.4|1001
1613566990000|2021-02-17 13:03:10||1681.8||1681.8||1681.8||1681.8|0
1613567000000|2021-02-17 13:03:20|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.6|513
1613567010000|2021-02-17 13:03:30||1681.8||1681.6||1681.8||1681.6|0
1613567030000|2021-02-17 13:03:50|1681.8|1681.8|1682|1681.8|1682|1681.8|1681.8|1681.6|2149
1613567040000|2021-02-17 13:04:00|1682.2|1682|1682.2|1682|1682.4|1682.2|1682|1681.8|5422
1613567050000|2021-02-17 13:04:10|1682|1681.8|1682.2|1682|1682.2|1682|1682|1681.8|281
1613567070000|2021-02-17 13:04:30|||||||||1300
1613567080000|2021-02-17 13:04:40|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|1375
1613567090000|2021-02-17 13:04:50|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.6|3349
1613567100000|2021-02-17 13:05:00|1682.6|1682.4|1682.6|1682.2|1682.8|1682.4|1682.2|1682|6309
1613567110000|2021-02-17 13:05:10|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|1151
1613567120000|2021-02-17 13:05:20|1682.8|1682.4|1682.8|1682.6|1682.8|1682.6|1682.8|1682.4|267
1613567130000|2021-02-17 13:05:30|1682.6|1682.4|1682.8|1682.6|1683|1682.6|1682.6|1682.4|760
1613567140000|2021-02-17 13:05:40|1682.6|1682.4|1682.4|1682|1682.6|1682.4|1682.2|1682|2971
1613567150000|2021-02-17 13:05:50|1682.2|1681.8|1682.2|1682|1682.4|1682|1682|1681.6|5959
1613567160000|2021-02-17 13:06:00|1682|1681.8|1682.2|1682|1682.4|1682|1682|1681.8|688
1613567170000|2021-02-17 13:06:10|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.6|773
1613567180000|2021-02-17 13:06:20|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.4|1681.2|3666
1613567190000|2021-02-17 13:06:30|1681.4|1681.4|1681.4|1681.2|1681.4|1681.4|1681.2|1681|1267
1613567200000|2021-02-17 13:06:40||1681||1681||1681.2||1681|7667
1613567210000|2021-02-17 13:06:50|1681.2|1681.2|1680.8|1680.6|1681.4|1681.2|1680.8|1680.6|20617
1613567220000|2021-02-17 13:07:00|1680.6|1680.4|1681.2|1680.6|1681.2|1681|1680.6|1680.4|2918
1613567230000|2021-02-17 13:07:10|1681|1680.8|1680.8|1680.6|1681|1680.8|1680.8|1680.6|1639
1613567240000|2021-02-17 13:07:20|1680.6|1680.4|1680.4|1680.2|1680.6|1680.4|1680.4|1680.2|5373
1613567250000|2021-02-17 13:07:30|1680.2|1680|1680.8|1680.6|1681|1680.8|1680.2|1680|2479
1613567260000|2021-02-17 13:07:40|1681|1680.8|1681.8|1681.4|1681.8|1681.6|1680.8|1680.6|6426
1613567270000|2021-02-17 13:07:50|1681.6|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|1073
1613567280000|2021-02-17 13:08:00|1681.8|1681.2|1681.6|1681.4|1682|1681.8|1681.4|1681.2|5763
1613567290000|2021-02-17 13:08:10|1681.4|1681.2|1681.2|1680.8|1681.6|1681.4|1681.2|1680.8|628
1613567300000|2021-02-17 13:08:20|1681.4|1681|1681.4|1681|1681.6|1681.2|1681.4|1681|766
1613567310000|2021-02-17 13:08:30|1681.6|1681.2|1681.8|1681.4|1681.8|1681.6|1681.6|1681|1854
1613567320000|2021-02-17 13:08:40|1681.6|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|3262
1613567330000|2021-02-17 13:08:50|1681.4|1681.2|1681.4|1681|1681.4|1681.2|1681.2|1680.8|1319
1613567340000|2021-02-17 13:09:00|1681.2|1680.8|1680.8|1680.2|1681.2|1681|1680.8|1680.2|6841
1613567350000|2021-02-17 13:09:10|1680.6|1680|1680.4|1680|1680.6|1680.2|1680.2|1680|2555
1613567360000|2021-02-17 13:09:20|1680.2|1679.8|1679.8|1679.6|1680.2|1679.8|1679.8|1679.6|16932
1613567370000|2021-02-17 13:09:30|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.6|2871
1613567380000|2021-02-17 13:09:40|1680.2|1680|1680.4|1680.2|1680.4|1680.2|1680.2|1680|423
1613567390000|2021-02-17 13:09:50|1680.2|1680|1680.2|1679.8|1680.2|1680|1680|1679.6|1211
1613567410000|2021-02-17 13:10:10|1680.4|1680|1680.4|1680|1680.4|1680.2|1680.4|1680|792
1613567420000|2021-02-17 13:10:20|1680.6|1680.2|1680.8|1680.4|1681|1680.6|1680.6|1680.2|1795
1613567430000|2021-02-17 13:10:30|1680.6|1680.6|1680.2|1679.8|1680.8|1680.6|1680.2|1679.8|1330
1613567440000|2021-02-17 13:10:40|1680.4|1680|1680.4|1680.2|1680.4|1680.2|1680.4|1680|483
1613567450000|2021-02-17 13:10:50|1680.2|1680|1680.2|1680|1680.2|1680|1680.2|1680|353
1613567460000|2021-02-17 13:11:00|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|1680.2|1680|1848
1613567470000|2021-02-17 13:11:10|1680.2|1680|1680.6|1680.2|1681|1680.8|1680.2|1680|22970
1613567480000|2021-02-17 13:11:20|1680.8|1680.4|1681.6|1681.2|1681.8|1681.6|1680.8|1680.4|9019
1613567490000|2021-02-17 13:11:30|1681.8|1681.4|1682|1681.8|1682|1681.8|1681.6|1681.4|5116
1613567500000|2021-02-17 13:11:40|1682.2|1682|1682|1681.8|1682.4|1682|1682|1681.8|864
1613567510000|2021-02-17 13:11:50|1682.2|1682|1682.2|1681.8|1682.2|1682|1682|1681.8|1165
1613567520000|2021-02-17 13:12:00|1682|1682|1682.2|1682|1682.2|1682|1682|1682|100
1613567530000|2021-02-17 13:12:10|1682|1681.8|1682.8|1682.2|1682.8|1682.2|1681.8|1681.6|2049
1613567540000|2021-02-17 13:12:20|1682.6|1682.4|1682.6|1682.4|1682.8|1682.6|1682.4|1682.4|2206
1613567550000|2021-02-17 13:12:30|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.4|586
1613567560000|2021-02-17 13:12:40|1682.6|1682.4|1682.8|1682.6|1683|1682.8|1682.6|1682.4|1551
1613567570000|2021-02-17 13:12:50||1682.4||1682.6||1682.6||1682.4|0
1613567580000|2021-02-17 13:13:00|1683|1682.8|1683.2|1682.8|1683.4|1683|1683|1682.8|500
1613567590000|2021-02-17 13:13:10|1683|1683|1683|1682.8|1683|1683|1682.8|1682.6|2791
1613567600000|2021-02-17 13:13:20|1683.2||1683.2||1683.2||1683.2||0
1613567620000|2021-02-17 13:13:40||1683||1683||1683||1683|0
1613567630000|2021-02-17 13:13:50|1683|1682.8|1683.2|1682.8|1683.2|1682.8|1682.8|1682.6|14622
1613567640000|2021-02-17 13:14:00|1683.4|1683|1683.6|1683.4|1684|1683.8|1683.4|1683|4343
1613567650000|2021-02-17 13:14:10|1683.4|1683.2|1683|1682.8|1683.4|1683.2|1682.6|1682.2|3018
1613567660000|2021-02-17 13:14:20|1682.8|1682.6|1682.8|1682.4|1683|1682.8|1682.6|1682.4|984
1613567670000|2021-02-17 13:14:30|1682.6|1682.6|1683.2|1682.8|1683.2|1682.8|1682.6|1682.4|1007
1613567680000|2021-02-17 13:14:40||1682.6||1682.6||1682.6||1682.6|0
1613567690000|2021-02-17 13:14:50|1683.4|1682.8|1683.2|1683|1683.4|1683.2|1683.2|1682.8|4313
1613567700000|2021-02-17 13:15:00|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683|374
1613567710000|2021-02-17 13:15:10|1683.6|1683|1683.8|1683.6|1684|1683.8|1683.6|1683|1859
1613567730000|2021-02-17 13:15:30|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|3439
1613567740000|2021-02-17 13:15:40|1683.4|1683.4|1683.4|1683.2|1683.4|1683.4|1683.4|1683.2|0
1613567760000|2021-02-17 13:16:00|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1897
1613567770000|2021-02-17 13:16:10|1683.4|1683.2|1683.4|1683.2|1683.6|1683.2|1683.4|1683.2|708
1613567780000|2021-02-17 13:16:20|1683.2|1683|1683.4|1683|1683.4|1683.2|1683.2|1683|589
1613567790000|2021-02-17 13:16:30|1684|1683.2|1683.6|1683.4|1684|1683.4|1683.6|1683|7990
1613567800000|2021-02-17 13:16:40|1683.8|1683.6|1683.8|1683.6|1684|1683.8|1683.8|1683.6|4319
1613567810000|2021-02-17 13:16:50|1684|1683.4|1683.8|1683.6|1684|1683.6|1683.8|1683.4|1083
1613567820000|2021-02-17 13:17:00|1683.6|1683.4|1683.6|1683.2|1683.8|1683.6|1683.4|1683.2|3949
1613567830000|2021-02-17 13:17:10|1683.4|1683.4|1684|1683.6|1684|1683.6|1683.4|1683.2|1969
1613567840000|2021-02-17 13:17:20|1683.8|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|1539
1613567850000|2021-02-17 13:17:30||1683.8||1683.8||1683.8||1683.6|3157
1613567860000|2021-02-17 13:17:40|1684.2|1684|1684.8|1684.6|1684.8|1684.6|1684.2|1684|19754
1613567870000|2021-02-17 13:17:50|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.4|1684.2|2618
1613567880000|2021-02-17 13:18:00|1684.8|1684.6|1684.8|1684.6|1685|1684.8|1684.8|1684.6|4619
1613567890000|2021-02-17 13:18:10|1685|1684.8|1685|1684.6|1685|1684.8|1684.8|1684.6|600
1613567900000|2021-02-17 13:18:20|1684.8||1684.8||1684.8||1684.8||0
1613567910000|2021-02-17 13:18:30|||||||||430
1613567920000|2021-02-17 13:18:40|||||||||16
1613567930000|2021-02-17 13:18:50|1684.6|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|1439
1613567940000|2021-02-17 13:19:00|1684.2|1684|1683.2|1683|1684.2|1684|1682.8|1682.6|3474
1613567950000|2021-02-17 13:19:10|1683|1682.8|1683.8|1683.4|1684|1683.6|1683|1682.6|2041
1613567960000|2021-02-17 13:19:20|1683.6|1683.6|1684.8|1684.6|1684.8|1684.6|1683.6|1683.4|10057
1613567970000|2021-02-17 13:19:30|1685|1684.8|1684.8|1684.2|1685|1684.8|1684.8|1684.2|2271
1613567980000|2021-02-17 13:19:40|1684.6|1684.4|1684.6|1684.2|1684.6|1684.4|1684.6|1684.2|925
1613567990000|2021-02-17 13:19:50|1684.4|1684|1684.6|1684.4|1684.6|1684.4|1684.4|1684|688
1613568000000|2021-02-17 13:20:00|1684.4|1684.2|1684.4|1684|1684.6|1684.4|1684.4|1684|2640
1613568020000|2021-02-17 13:20:20|1684.2|1683.8|1684.4|1684.2|1684.4|1684.2|1684|1683.8|4761
1613568030000|2021-02-17 13:20:30|1684.2|1684|1684.2|1684|1684.4|1684.2|1684.2|1684|1347
1613568040000|2021-02-17 13:20:40|1684.4|1684.2|1684.8|1684.6|1685|1684.8|1684.4|1684.2|13685
1613568050000|2021-02-17 13:20:50|1684.6|1684.4|1685.2|1684.8|1685.2|1685|1684.6|1684.2|11990
1613568060000|2021-02-17 13:21:00|1685.4|1685|1684.4|1684|1685.4|1685|1684.4|1684|595
1613568070000|2021-02-17 13:21:10|1684.2|1684.2|1684.8|1684.4|1684.8|1684.6|1684.2|1684.2|1517
1613568080000|2021-02-17 13:21:20|1684.6|1684.2|1684.4|1684.2|1684.8|1684.4|1684.4|1684.2|1491
1613568090000|2021-02-17 13:21:30|1684.6||1684.6||1684.6||1684.4||1392
1613568100000|2021-02-17 13:21:40|1684.4|1684|1684.4|1684|1684.4|1684|1684|1683.6|2312
1613568110000|2021-02-17 13:21:50|1684.6|1684.2|1684.4|1684.2|1684.8|1684.2|1684.4|1684.2|120
1613568120000|2021-02-17 13:22:00|1684.6|1684|1684.6|1684.2|1684.6|1684.4|1684.4|1684|1388
1613568130000|2021-02-17 13:22:10|1684.4|1684|1684.4|1684|1684.4|1684|1684.2|1684|1431
1613568140000|2021-02-17 13:22:20|1684.2|1684.2|1684.8|1684.4|1685|1684.4|1684.2|1684.2|5105
1613568150000|2021-02-17 13:22:30|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.4|1684|0
1613568160000|2021-02-17 13:22:40|1684.2|1684.2|1684.4|1684.2|1684.4|1684.2|1684.2|1684.2|0
1613568170000|2021-02-17 13:22:50|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|2010
1613568180000|2021-02-17 13:23:00|1684.6|1684.4|1684.6|1684.2|1684.6|1684.4|1684.6|1684.2|808
1613568190000|2021-02-17 13:23:10|1684.4|1684|1684.4|1684|1684.6|1684|1684.2|1684|1912
1613568200000|2021-02-17 13:23:20|1684.2|1684.2|1684.4|1683.8|1684.4|1684.2|1684|1683.8|1410
1613568210000|2021-02-17 13:23:30|1684.6|1684|1684.8|1684.4|1684.8|1684.6|1684.6|1684|3200
1613568220000|2021-02-17 13:23:40|1684.6|1684.2|1684.4|1684.2|1684.6|1684.2|1684.2|1684|600
1613568230000|2021-02-17 13:23:50|1684.2|1684|1684.2|1684|1684.2|1684.2|1684.2|1684|782
1613568250000|2021-02-17 13:24:10|1684|1683.8|1684|1683.8|1684|1683.8|1684|1683.8|308
1613568260000|2021-02-17 13:24:20|1684.2|1684|1684.2|1684|1684.4|1684.2|1684.2|1684|1250
1613568270000|2021-02-17 13:24:30|1684|1683.8|1684.4|1684.2|1684.4|1684.2|1684|1683.8|555
1613568280000|2021-02-17 13:24:40|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|10175
1613568290000|2021-02-17 13:24:50|1684.4|1684.2|1684.4|1684.2|1684.6|1684.2|1684.4|1684|212
1613568300000|2021-02-17 13:25:00|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.4|1684.2|2430
1613568310000|2021-02-17 13:25:10|1684.4|1684.2|1684.6|1684.4|1684.6|1684.4|1684.4|1684.2|1000
1613568320000|2021-02-17 13:25:20|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|574
1613568330000|2021-02-17 13:25:30|1684.6|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|208
1613568340000|2021-02-17 13:25:40|1684.2|1684|1684.8|1684.6|1684.8|1684.6|1684.2|1684|1545
1613568350000|2021-02-17 13:25:50|1685|1684.8|1685|1684.6|1685|1684.8|1685|1684.6|1620
1613568360000|2021-02-17 13:26:00|1684.8||1684.8||1684.8||1684.8||0
1613568370000|2021-02-17 13:26:10|1685|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.6|2431
1613568380000|2021-02-17 13:26:20|1684.6|1684.4|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|4183
1613568390000|2021-02-17 13:26:30|1684.8|1684.6|1685.2|1685|1685.2|1685|1684.8|1684.4|62914
1613568400000|2021-02-17 13:26:40|1685.4|1685.2|1685.8|1685.4|1685.8|1685.6|1685.4|1685.2|24165
1613568410000|2021-02-17 13:26:50|1685.6|1685.2|1685.4|1685.2|1685.6|1685.2|1685.2|1685|1692
1613568420000|2021-02-17 13:27:00|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|345
1613568430000|2021-02-17 13:27:10|1685.8|1685.6|1685.4|1685.2|1685.8|1685.6|1685.4|1685.2|7081
1613568440000|2021-02-17 13:27:20||1685||1685.2||1685.2||1685|0
1613568450000|2021-02-17 13:27:30|1685.6|1685.4|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|1036
1613568460000|2021-02-17 13:27:40|1686|1685.8|1686.4|1686|1686.4|1686.2|1686|1685.8|24547
1613568470000|2021-02-17 13:27:50|1686.2|1686.2|1686|1685.8|1686.2|1686.2|1686|1685.6|682
1613568480000|2021-02-17 13:28:00|1685.8|1685.6|1685.8|1685.6|1686|1685.8|1685.8|1685.6|1635
1613568490000|2021-02-17 13:28:10|1686|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.6|299
1613568500000|2021-02-17 13:28:20|1686.2||1686.2||1686.2||1686||912
1613568510000|2021-02-17 13:28:30|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.4|1686|17
1613568520000|2021-02-17 13:28:40|1686.2|1686|1686|1685.8|1686.2|1686|1686|1685.8|4593
1613568530000|2021-02-17 13:28:50|1685.8|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.6|312
1613568540000|2021-02-17 13:29:00||1685.8||1685.8||1685.8||1685.8|0
1613568550000|2021-02-17 13:29:10|1685.8|1685.6|1686.4|1686|1686.4|1686|1685.6|1685.4|4664
1613568560000|2021-02-17 13:29:20|1686.2||1686.2||1686.2||1686.2||0
1613568570000|2021-02-17 13:29:30|1686|1685.8|1686|1685.8|1686|1685.8|1686|1685.6|1105
1613568580000|2021-02-17 13:29:40|1685.8|1685.6|1685.8|1685.6|1685.8|1685.8|1685.8|1685.6|683
1613568590000|2021-02-17 13:29:50|1685.6|1685.4|1685.6|1685.2|1685.8|1685.4|1685.6|1685.2|6497
1613568600000|2021-02-17 13:30:00|1685.8|1685.4|1686.6|1686.2|1686.6|1686.2|1685.8|1685.4|8296
1613568610000|2021-02-17 13:30:10|1686.4|1686|1687|1686.8|1687.2|1686.8|1686.2|1686|16186
1613568620000|2021-02-17 13:30:20|1686.8|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.4|1670
1613568630000|2021-02-17 13:30:30|1686.8|1686.4|1687|1686.6|1687|1686.8|1686.4|1686|4486
1613568640000|2021-02-17 13:30:40|1686.8|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.4|3791
1613568650000|2021-02-17 13:30:50|1687.2|1686.8|1687.6|1687.2|1687.6|1687.2|1687|1686.6|15377
1613568660000|2021-02-17 13:31:00|1687.4|1687.4|1687.8|1687.6|1687.8|1687.6|1687.4|1687.4|1331
1613568670000|2021-02-17 13:31:10|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.2|1195
1613568680000|2021-02-17 13:31:20|1687.4|1687.2|1687.8|1687.2|1688|1687.8|1687.2|1687|9924
1613568690000|2021-02-17 13:31:30|1688|1687.4|1688|1687.8|1688.4|1688|1687.6|1687.2|30413
1613568700000|2021-02-17 13:31:40|1687.8|1687.6|1686.8|1686.6|1687.8|1687.6|1686.8|1686.6|5169
1613568710000|2021-02-17 13:31:50|1686.4|1686.4|1686.4|1686.2|1686.4|1686.4|1686.4|1686|1982
1613568720000|2021-02-17 13:32:00|1686.2|1686|1686.8|1686.4|1687.4|1687.2|1686.2|1686|14178
1613568730000|2021-02-17 13:32:10||1686.6||1686.4||1686.6||1686.4|0
1613568740000|2021-02-17 13:32:20|1686.6|1686.2|1686.6|1686.4|1686.8|1686.6|1686.6|1686|634
1613568750000|2021-02-17 13:32:30|1686.8|1686.2|1686.2|1685.8|1686.8|1686.2|1686|1685.8|2351
1613568760000|2021-02-17 13:32:40|1686|1685.6|1686|1685.6|1686.2|1685.8|1685.8|1685.4|2333
1613568770000|2021-02-17 13:32:50|1686.2|1685.8|1686|1685.4|1686.4|1686.2|1686|1685.4|284
1613568780000|2021-02-17 13:33:00|1686.2|1685.8|1686.8|1686.4|1687|1686.8|1686.2|1685.8|2990
1613568790000|2021-02-17 13:33:10|1686.6|1686.6|1686.4|1686.2|1686.6|1686.6|1686.4|1686.2|168
1613568800000|2021-02-17 13:33:20|1686.6|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.4|704
1613568810000|2021-02-17 13:33:30|1686.8|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.6|841
1613568820000|2021-02-17 13:33:40|1687.2|1687|1687.8|1687.4|1687.8|1687.4|1687.2|1687|1450
1613568830000|2021-02-17 13:33:50|1687.6|1687.6|1687.8|1687.4|1687.8|1687.6|1687.6|1687.4|2097
1613568840000|2021-02-17 13:34:00||1687.6||1687.6||1687.6||1687.6|281
1613568850000|2021-02-17 13:34:10|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|4709
1613568860000|2021-02-17 13:34:20|1687.6|1687.4|1687.8|1687.4|1688|1687.6|1687.2|1687|7614
1613568870000|2021-02-17 13:34:30|1688|1687.6|1688.4|1688.2|1688.8|1688.4|1687.8|1687.6|11150
1613568880000|2021-02-17 13:34:40|1688.2|1688|1688.6|1688.2|1688.6|1688.4|1687.8|1687.6|4334
1613568890000|2021-02-17 13:34:50|1688.4|1688.4|1688.2|1688|1688.6|1688.4|1688.2|1688|7038
1613568900000|2021-02-17 13:35:00|1688.4|1688.2|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|19127
1613568910000|2021-02-17 13:35:10|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|4726
1613568920000|2021-02-17 13:35:20|1688.6|1688.4|1688.2|1688|1688.6|1688.4|1688.2|1688|13004
1613568930000|2021-02-17 13:35:30|1688|1687.8|1687.6|1687.4|1688|1687.8|1687.6|1687.2|7600
1613568940000|2021-02-17 13:35:40|1687.8|1687.6|1687.6|1687.2|1687.8|1687.6|1687.4|1687|1220
1613568950000|2021-02-17 13:35:50|1687.4|1687|1687.6|1687.2|1687.6|1687.4|1687.2|1687|1607
1613568960000|2021-02-17 13:36:00|1687.4|1687|1686.4|1686.2|1687.4|1687.2|1686.4|1686.2|15057
1613568970000|2021-02-17 13:36:10|1686.2|1686|1687.8|1687.6|1688.2|1688|1686.2|1686|23126
1613568980000|2021-02-17 13:36:20|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.2|4168
1613568990000|2021-02-17 13:36:30|1688|1687.4|1688|1687.8|1688.2|1688|1688|1687.4|1960
1613569000000|2021-02-17 13:36:40|1687.8|1687.6|1687.8|1687.6|1688|1687.6|1687.8|1687.4|0
1613569010000|2021-02-17 13:36:50|1688|1687.8|1688.2|1688|1688.4|1688.2|1688|1687.8|4800
1613569020000|2021-02-17 13:37:00|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|4046
1613569030000|2021-02-17 13:37:10|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|1114
1613569040000|2021-02-17 13:37:20|1688|1687.4|1689|1688.8|1689.2|1689|1688|1687.4|32295
1613569050000|2021-02-17 13:37:30|1689.2|1689|1688.6|1688.4|1689.2|1689|1688.6|1688.4|2946
1613569060000|2021-02-17 13:37:40|1688.4|1688.2|1688.6|1688.2|1688.8|1688.4|1688.4|1688.2|4896
1613569070000|2021-02-17 13:37:50|1688.8|1688.4|1689|1688.8|1689.4|1689.2|1688.8|1688.4|6063
1613569080000|2021-02-17 13:38:00|1689.2|1689|1688.6|1688.4|1689.2|1689|1688.6|1688.4|4260
1613569090000|2021-02-17 13:38:10|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|954
1613569100000|2021-02-17 13:38:20|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|712
1613569110000|2021-02-17 13:38:30|1688.6|1688.4|1688.6|1688.4|1688.8|1688.6|1688.6|1688.2|2656
1613569120000|2021-02-17 13:38:40|1688.8|1688.6|1689.2|1688.8|1689.2|1689|1688.8|1688.6|863
1613569130000|2021-02-17 13:38:50|||||||||40
1613569140000|2021-02-17 13:39:00|1689|1689|1689.4|1689|1689.4|1689|1689|1688.8|6207
1613569150000|2021-02-17 13:39:10|1689.2|1689.2|1688.6|1688.4|1689.4|1689.2|1688.6|1688.4|5934
1613569160000|2021-02-17 13:39:20|1688.4|1688.2|1688.8|1688.4|1688.8|1688.6|1688.4|1688.2|1347
1613569170000|2021-02-17 13:39:30|1689|1688.6|1689|1688.8|1689|1688.8|1689|1688.6|0
1613569180000|2021-02-17 13:39:40|||||||||250
1613569190000|2021-02-17 13:39:50|1689.2|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|1469
1613569200000|2021-02-17 13:40:00|||||||||11
1613569210000|2021-02-17 13:40:10|1689.4|1689.2|1689.6|1689.4|1689.8|1689.6|1689.2|1689|8831
1613569220000|2021-02-17 13:40:20|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.6|1689.4|14754
1613569230000|2021-02-17 13:40:30|||||||||145
1613569240000|2021-02-17 13:40:40|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|8759
1613569250000|2021-02-17 13:40:50|1689.6|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|1698
1613569260000|2021-02-17 13:41:00|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1688.8|2527
1613569270000|2021-02-17 13:41:10|1689.2|1689.2|1689.2|1689|1689.2|1689.2|1689.2|1689|100
1613569280000|2021-02-17 13:41:20|1689|1688.8|1689.4|1689.2|1689.4|1689.2|1689|1688.8|200
1613569290000|2021-02-17 13:41:30|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|1297
1613569300000|2021-02-17 13:41:40|1689.8|1689.4|1689.6|1689.4|1689.8|1689.6|1689.4|1689.2|3798
1613569310000|2021-02-17 13:41:50|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.6|1131
1613569320000|2021-02-17 13:42:00|1689.8|1689.2|1690|1689.8|1690|1689.8|1689.8|1689.2|47579
1613569330000|2021-02-17 13:42:10|1689.8|1689.6|1689.6|1689.4|1689.8|1689.6|1689.6|1689.2|6237
1613569340000|2021-02-17 13:42:20|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|4845
1613569350000|2021-02-17 13:42:30|1690.2|1690|1690.6|1690.4|1691|1690.8|1690.2|1690|47526
1613569360000|2021-02-17 13:42:40|1690.8|1690.6|1690.2|1690|1690.8|1690.6|1690.2|1689.8|5334
1613569370000|2021-02-17 13:42:50|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690|1689.8|6758
1613569380000|2021-02-17 13:43:00|1690.4|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690|1156
1613569390000|2021-02-17 13:43:10|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.6|19195
1613569400000|2021-02-17 13:43:20|1691|1690.4|1691.4|1691.2|1691.4|1691.2|1690.6|1690.4|14609
1613569410000|2021-02-17 13:43:30|1691.6|1691.4|1691.4|1691|1691.8|1691.6|1691.4|1691|5478
1613569420000|2021-02-17 13:43:40|1691.2||1691.4||1691.4||1691.2||0
1613569430000|2021-02-17 13:43:50|1691.6|1691.2|1691.6|1691.4|1691.8|1691.6|1691.4|1691|5196
1613569440000|2021-02-17 13:44:00|1691.8|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|1601
1613569450000|2021-02-17 13:44:10|1692.2|1692|1692.4|1692.2|1692.6|1692.4|1692|1691.8|20566
1613569460000|2021-02-17 13:44:20|1692.6|1692.4|1692.6|1692.4|1692.8|1692.6|1692.4|1692.2|9056
1613569470000|2021-02-17 13:44:30|1692.4|1692.2|1692.4|1692|1692.6|1692.2|1692.4|1692|4066
1613569480000|2021-02-17 13:44:40|1692|1691.8|1692.6|1692.4|1692.6|1692.4|1692|1691.8|9879
1613569490000|2021-02-17 13:44:50|1692.8|1692.6|1693|1692.6|1693.2|1693|1692.6|1692.4|17500
1613569500000|2021-02-17 13:45:00|1692.8|1692.8|1692.4|1692.2|1693.2|1693|1692.4|1692.2|10045
1613569510000|2021-02-17 13:45:10|1692.6|1692.4|1693|1692.8|1693|1692.8|1692.6|1692.4|6022
1613569520000|2021-02-17 13:45:20|1692.8|1692.6|1693|1692.8|1693|1692.8|1692.8|1692.6|4057
1613569530000|2021-02-17 13:45:30|||||||||428
1613569540000|2021-02-17 13:45:40|1693.2|1693|1693.2|1693|1693.2|1693|1693|1692.8|2013
1613569550000|2021-02-17 13:45:50|1693|1692.8|1693.8|1693.6|1693.8|1693.6|1693|1692.8|21314
1613569560000|2021-02-17 13:46:00|1693.6|1693.4|1694.8|1694.6|1694.8|1694.6|1693.6|1693.2|45634
1613569570000|2021-02-17 13:46:10|1695|1694.8|1694.2|1694|1695|1694.8|1694.2|1694|51503
1613569580000|2021-02-17 13:46:20|1694|1693.8|1694|1693.8|1694.2|1694|1694|1693.8|2229
1613569590000|2021-02-17 13:46:30|1693.8|1693.6|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|7342
1613569600000|2021-02-17 13:46:40|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|2224
1613569610000|2021-02-17 13:46:50|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1472
1613569620000|2021-02-17 13:47:00|1693.4|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|212
1613569630000|2021-02-17 13:47:10|1693.8|1693.6|1693.8|1693.4|1694|1693.8|1693.6|1693.4|2561
1613569640000|2021-02-17 13:47:20|1694|1693.6|1694|1693.8|1694|1693.8|1694|1693.4|1109
1613569650000|2021-02-17 13:47:30|1694.2|1694|1694.4|1694|1694.4|1694.2|1694|1694|3690
1613569660000|2021-02-17 13:47:40|1694.2||1694.4||1694.4||1694.2||674
1613569670000|2021-02-17 13:47:50|1694.2|1694.2|1694.4|1694.2|1694.6|1694.4|1694.2|1694|11203
1613569680000|2021-02-17 13:48:00|1694.6|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1694|3932
1613569690000|2021-02-17 13:48:10|1694.8|1694.4|1694.4|1694.2|1694.8|1694.6|1694.4|1694.2|4331
1613569700000|2021-02-17 13:48:20|1694.2|1694|1694.2|1694|1694.2|1694.2|1694.2|1694|1000
1613569710000|2021-02-17 13:48:30|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694.2|1694.2|1279
1613569720000|2021-02-17 13:48:40|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.4|2564
1613569730000|2021-02-17 13:48:50|1694.4|1694.2|1694.2|1694|1694.6|1694.2|1694.2|1694|9286
1613569740000|2021-02-17 13:49:00|1694.4|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|55
1613569750000|2021-02-17 13:49:10|1694.4|1694|1693.8|1693.4|1694.6|1694.2|1693.8|1693.4|3591
1613569760000|2021-02-17 13:49:20|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|1926
1613569770000|2021-02-17 13:49:30|1693.8|1693.6|1693.8|1693.6|1694.2|1693.8|1693.8|1693.6|3386
1613569780000|2021-02-17 13:49:40|1693.6|1693.4|1693.6|1693.2|1693.8|1693.4|1693.2|1692.8|4707
1613569790000|2021-02-17 13:49:50|1693.4|1693.4|1694.2|1694|1694.2|1694|1693.4|1693|11692
1613569800000|2021-02-17 13:50:00|1694|1693.8|1694.4|1694|1694.4|1694.2|1693.8|1693.6|5138
1613569810000|2021-02-17 13:50:10|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1866
1613569820000|2021-02-17 13:50:20|1694.2|1694.2|1694.4|1694.2|1694.4|1694.2|1694.2|1694|30
1613569830000|2021-02-17 13:50:30|1694.6|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|5564
1613569840000|2021-02-17 13:50:40|1694.2|1694|1694.6|1694.2|1694.6|1694.4|1694.2|1694|3511
1613569850000|2021-02-17 13:50:50|1694.4|1693.8|1694.4|1694|1694.4|1694|1694.2|1693.8|4932
1613569860000|2021-02-17 13:51:00|1694.6|1694.2|1694.2|1694|1694.6|1694.4|1694|1693.8|4940
1613569870000|2021-02-17 13:51:10|1694.4|1693.8|1694.4|1694.2|1694.4|1694.2|1694.4|1693.8|2426
1613569880000|2021-02-17 13:51:20|1694.2|1694|1694.4|1694.2|1694.4|1694.2|1694.2|1694|8087
1613569890000|2021-02-17 13:51:30|1694.2|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|5782
1613569900000|2021-02-17 13:51:40|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.6|2000
1613569910000|2021-02-17 13:51:50|1694|1693.6|1693.6|1693.2|1694|1693.6|1693.6|1693.2|3687
1613569920000|2021-02-17 13:52:00|1693.4|1693.4|1691.8|1691.4|1693.4|1693.4|1691.6|1691.4|7252
1613569930000|2021-02-17 13:52:10|1691.6|1691.2|1690.6|1690.4|1691.8|1691.6|1690.6|1690.4|3007
1613569940000|2021-02-17 13:52:20|1690.8|1690.6|1690.8|1690.2|1691|1690.8|1689.8|1689.6|7532
1613569950000|2021-02-17 13:52:30|1691|1690.6|1690.8|1690.4|1691|1690.8|1690.4|1690.2|5738
1613569960000|2021-02-17 13:52:40|1690.6|1690.2|1689|1688.4|1690.6|1690.2|1688.4|1688.2|17428
1613569970000|2021-02-17 13:52:50|1689.2|1688.6|1689.2|1688.8|1689.8|1689.4|1688.8|1688.6|10517
1613569980000|2021-02-17 13:53:00|1689.4|1689|1689.8|1689.4|1689.8|1689.4|1689.2|1689|1603
1613569990000|2021-02-17 13:53:10|1689.6|1689.6|1689|1688.8|1689.8|1689.6|1689|1688.6|1890
1613570000000|2021-02-17 13:53:20|1689.2|1689|1689.4|1688.8|1689.4|1689.2|1689|1688.6|16
1613570010000|2021-02-17 13:53:30|1689.6|1689|1690|1689.8|1690.2|1690|1689.4|1688.8|1966
1613570020000|2021-02-17 13:53:40|1690.2|1690|1690.6|1690.2|1690.6|1690.4|1690.2|1689.8|1202
1613570030000|2021-02-17 13:53:50|1690.4|1690|1689.8|1689.4|1690.4|1690|1689.6|1689.2|7227
1613570040000|2021-02-17 13:54:00|1689.6|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|881
1613570050000|2021-02-17 13:54:10|1689.4|1689.2|1690.4|1690|1690.4|1690.2|1689.4|1689.2|1060
1613570060000|2021-02-17 13:54:20|1690.2|1690.2|1689.6|1689.4|1690.2|1690.2|1689.4|1689.2|4817
1613570070000|2021-02-17 13:54:30|1689.8|1689.2|1689.8|1689.4|1690|1689.8|1689.8|1689.2|1825
1613570080000|2021-02-17 13:54:40|1689.6|1689.6|1689.4|1689|1689.6|1689.6|1689.4|1688.8|542
1613570090000|2021-02-17 13:54:50|1689.2|1689.2|1689.6|1689.2|1689.6|1689.4|1689.2|1689|2229
1613570100000|2021-02-17 13:55:00|1689.4|1689|1689.4|1689|1689.8|1689.6|1689.2|1689|1166
1613570110000|2021-02-17 13:55:10|1689.2|1689.2|1689.8|1689.6|1689.8|1689.6|1689.2|1689|13988
1613570120000|2021-02-17 13:55:20|1689.6|1689.4|1689.6|1689.2|1689.8|1689.4|1689.2|1689|4166
1613570130000|2021-02-17 13:55:30|1689|1688.8|1687.6|1687.2|1689.4|1688.8|1687.6|1687.2|49307
1613570140000|2021-02-17 13:55:40|1687.4|1687|1688|1687.8|1688.2|1687.8|1687.4|1687|1974
1613570150000|2021-02-17 13:55:50|1688.2|1688|1688|1687.8|1688.4|1688.2|1688|1687.8|1782
1613570160000|2021-02-17 13:56:00|1688.2|1688|1687.8|1687.2|1688.2|1688|1687.8|1687.2|2972
1613570170000|2021-02-17 13:56:10|1687.6|1687|1687.2|1687|1687.6|1687.2|1687|1686.6|4931
1613570180000|2021-02-17 13:56:20|1687|1686.8|1687|1686.6|1687|1686.8|1686.6|1686.2|1335
1613570190000|2021-02-17 13:56:30|1687.2|1686.8|1687.2|1686.8|1687.4|1687|1687|1686.6|1728
1613570200000|2021-02-17 13:56:40|1687|1687|1687.6|1687.2|1687.8|1687.6|1687|1687|2181
1613570210000|2021-02-17 13:56:50|1687.4|1687|1687.8|1687.6|1688|1687.6|1687.2|1687|2680
1613570220000|2021-02-17 13:57:00|1688|1687.8|1688|1687.6|1688.4|1688.2|1687.8|1687.6|2081
1613570230000|2021-02-17 13:57:10|1687.8|1687.8|1687.6|1687.2|1688|1687.8|1687.6|1687.2|2302
1613570240000|2021-02-17 13:57:20|1687.4|1687.4|1687.2|1686.8|1687.4|1687.4|1687.2|1686.8|1510
1613570250000|2021-02-17 13:57:30|1687.4|1687|1687.8|1687.4|1688|1687.6|1687.4|1687|1002
1613570260000|2021-02-17 13:57:40|1688|1687.6|1688|1687.6|1688|1687.8|1688|1687.6|0
1613570270000|2021-02-17 13:57:50|1687.8||1687.8||1687.8||1687.8||0
1613570280000|2021-02-17 13:58:00|1688|1687.4|1687.8|1687.4|1688|1687.4|1687.6|1687.4|4284
1613570290000|2021-02-17 13:58:10|1687.6|1687.6|1688.2|1687.8|1688.2|1688|1687.6|1687.4|5947
1613570300000|2021-02-17 13:58:20|1688|1688|1688.6|1688.4|1688.6|1688.4|1688|1688|9592
1613570310000|2021-02-17 13:58:30|1688.8|1688.6|1688.6|1688.4|1688.8|1688.6|1688.4|1688|2971
1613570320000|2021-02-17 13:58:40|1688.4|1688.2|1688|1687.8|1688.4|1688.2|1688|1687.8|2376
1613570330000|2021-02-17 13:58:50|1687.8|1687.6|1687.4|1687.2|1687.8|1687.6|1687.4|1687|27561
1613570340000|2021-02-17 13:59:00|1687.6|1687.4|1687.4|1687.2|1687.6|1687.4|1687.2|1687|18202
1613570350000|2021-02-17 13:59:10|1687.2|1687|1687.8|1687.6|1687.8|1687.6|1687.2|1687|6045
1613570370000|2021-02-17 13:59:30|1687.6|1687.4|1686.6|1686.4|1687.6|1687.4|1686.6|1686.4|14769
1613570380000|2021-02-17 13:59:40|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.4|1686.2|4747
1613570390000|2021-02-17 13:59:50|1686.6|1686.4|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|4352
1613570400000|2021-02-17 14:00:00|1686.6|1686.6|1686|1685.8|1686.6|1686.6|1686|1685.8|2172
1613570410000|2021-02-17 14:00:10|1686.2|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|790
1613570420000|2021-02-17 14:00:20|1686|1685.6|1685.4|1685.2|1686|1685.6|1685.2|1685|1398
1613570430000|2021-02-17 14:00:30|1685.6|1685.4|1685.4|1685|1686|1685.8|1685.4|1685|3379
1613570440000|2021-02-17 14:00:40|1685.2|1684.8|1685|1684.8|1685.2|1685|1685|1684.8|140
1613570450000|2021-02-17 14:00:50|1685.2|1685|1685.2|1685|1685.2|1685|1685|1684.8|969
1613570460000|2021-02-17 14:01:00|1685|1684.8|1686|1685.8|1686|1685.8|1685|1684.8|5379
1613570470000|2021-02-17 14:01:10|1685.8|1685.6|1686.2|1685.6|1686.2|1685.6|1685.6|1685.4|200
1613570480000|2021-02-17 14:01:20|1686|1685.8|1686.6|1686.4|1687|1686.6|1685.8|1685.8|1008
1613570490000|2021-02-17 14:01:30|1686.8|1686.6|1687.2|1687|1687.4|1687.2|1686.8|1686.6|8756
1613570500000|2021-02-17 14:01:40|1687|1686.8|1686.8|1686.4|1687.2|1686.8|1686.6|1686.2|2101
1613570510000|2021-02-17 14:01:50|1687|1686.6|1687.4|1687|1687.4|1687|1687|1686.6|558
1613570520000|2021-02-17 14:02:00|1687.2|1687.2|1687|1686.8|1687.2|1687.2|1687|1686.8|3748
1613570530000|2021-02-17 14:02:10|1687.2|1687|1686.8|1686.4|1687.4|1687.2|1686.8|1686.4|1907
1613570540000|2021-02-17 14:02:20|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|0
1613570550000|2021-02-17 14:02:30|1687|1686.6|1687|1686.8|1687.2|1687|1687|1686.6|1720
1613570560000|2021-02-17 14:02:40|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|208
1613570570000|2021-02-17 14:02:50|1687|1686.8|1687.6|1687.2|1687.6|1687.2|1687|1686.8|4011
1613570580000|2021-02-17 14:03:00|1687.4|1687|1687.8|1687.2|1687.8|1687.2|1687.2|1687|30
1613570590000|2021-02-17 14:03:10|1688|1687.4|1688|1687.6|1688.2|1687.8|1687.6|1687.2|5472
1613570600000|2021-02-17 14:03:20|1688.2|1687.8|1688.4|1688|1688.8|1688.2|1688.2|1687.8|3847
1613570610000|2021-02-17 14:03:30|1688.2|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|713
1613570620000|2021-02-17 14:03:40|1688.4|1688.2|1688.4|1688|1688.6|1688.2|1688.2|1688|3668
1613570630000|2021-02-17 14:03:50|1688.6|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|4274
1613570640000|2021-02-17 14:04:00|1688.6|1688.4|1687.2|1686.8|1688.6|1688.4|1687|1686.8|7010
1613570650000|2021-02-17 14:04:10|1687|1687|1687.4|1687|1687.4|1687.2|1687|1686.8|3128
1613570660000|2021-02-17 14:04:20|1687.2|1687.2|1687.8|1687.4|1688|1687.6|1687.2|1686.8|4238
1613570670000|2021-02-17 14:04:30|1687.6|1687.2|1687.4|1687.2|1687.6|1687.2|1687.4|1687|1
1613570680000|2021-02-17 14:04:40|1687.2|1687|1686.8|1686.6|1687.2|1687|1686.8|1686.6|3761
1613570690000|2021-02-17 14:04:50|1686.6|1686.4|1686.4|1686.2|1686.8|1686.4|1686.2|1686|2400
1613570700000|2021-02-17 14:05:00|1686.6|1686.4|1686.4|1686|1687|1686.8|1686.2|1686|6558
1613570710000|2021-02-17 14:05:10|1686.2|1685.8|1685.6|1685.2|1686.2|1685.8|1685.6|1685.2|208
1613570720000|2021-02-17 14:05:20|1685.8|1685.4|1685|1684.8|1685.8|1685.6|1685|1684.6|7287
1613570730000|2021-02-17 14:05:30|1684.8|1684.6|1684.8|1684.6|1684.8|1684.8|1684.8|1684.6|0
1613570740000|2021-02-17 14:05:40|1685|1684.8|1683.8|1683.6|1685.2|1684.8|1683.8|1683.6|41190
1613570750000|2021-02-17 14:05:50|1683.6|1683.4|1683.6|1683.4|1683.8|1683.4|1683.4|1683.2|2438
1613570760000|2021-02-17 14:06:00|1683.4|1683.2|1683.4|1683|1683.4|1683.2|1683|1682.8|2170
1613570770000|2021-02-17 14:06:10|1683.2|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683.2|0
1613570780000|2021-02-17 14:06:20|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|419
1613570790000|2021-02-17 14:06:30|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.8|4290
1613570800000|2021-02-17 14:06:40|1683.2|1683|1683.6|1683|1683.8|1683.6|1683.2|1683|4790
1613570810000|2021-02-17 14:06:50|1683.4|1683.2|1682.6|1682.4|1683.4|1683.2|1682.6|1682.4|1068
1613570820000|2021-02-17 14:07:00|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682|1681.8|5005
1613570830000|2021-02-17 14:07:10|1682.6|1682.4|1682.6|1682.2|1682.8|1682.6|1682.4|1682.2|4012
1613570840000|2021-02-17 14:07:20|1682.8|1682.4|1682.2|1682|1682.8|1682.6|1682.2|1682|2008
1613570850000|2021-02-17 14:07:30|1682.4|1682.2|1681.4|1681|1682.6|1682.2|1681.2|1680.8|1068
1613570860000|2021-02-17 14:07:40|1681.6|1681.2|1682|1681.8|1682|1681.8|1681.6|1681.2|728
1613570870000|2021-02-17 14:07:50|1682.2|1681.6|1683|1682.6|1683|1682.6|1682.2|1681.6|2606
1613570880000|2021-02-17 14:08:00|1682.8|1682.8|1681.8|1681.6|1682.8|1682.8|1681.8|1681.6|1898
1613570890000|2021-02-17 14:08:10|1681.6|1681.4|1681.8|1681.6|1682|1681.6|1681.6|1681.2|1701
1613570900000|2021-02-17 14:08:20|1682|1681.4|1681.2|1680.8|1682|1681.8|1681.2|1680.8|3250
1613570910000|2021-02-17 14:08:30|1680.8|1680.6|1680.4|1680.2|1681|1680.6|1680.4|1680.2|7502
1613570920000|2021-02-17 14:08:40|1680.2|1680|1679.8|1679.4|1680.6|1680.4|1679.4|1679|25877
1613570930000|2021-02-17 14:08:50|1680|1679.6|1678.6|1678.2|1680.4|1680|1678.4|1678|56771
1613570940000|2021-02-17 14:09:00|1678.4|1678|1677.8|1677|1678.8|1678.4|1677.8|1677|7134
1613570950000|2021-02-17 14:09:10|1677.6|1677.2|1677.2|1677|1677.6|1677.4|1676.8|1676.4|5869
1613570960000|2021-02-17 14:09:20|1677|1676.8|1676.4|1676|1677.2|1676.8|1676|1675.8|8410
1613570970000|2021-02-17 14:09:30|1676.6|1676.2|1677|1676.6|1677.8|1677.6|1676.4|1676.2|8033
1613570980000|2021-02-17 14:09:40|1676.8|1676.8|1676.2|1676|1677|1676.8|1676.2|1676|4616
1613570990000|2021-02-17 14:09:50|1676.4|1676.2|1675.8|1675.4|1676.4|1676.2|1675.8|1675.2|2422
1613571000000|2021-02-17 14:10:00|1676|1675.6|1676|1675.8|1676.2|1676|1675.4|1675.2|5460
1613571010000|2021-02-17 14:10:10|1675.8|1675.6|1675.6|1675.2|1676|1675.8|1675.4|1675|5596
1613571020000|2021-02-17 14:10:20|1675.4|1675|1674.6|1674.2|1675.8|1675.6|1674.6|1674.2|29658
1613571030000|2021-02-17 14:10:30|1674.4|1674.4|1673.4|1672.8|1674.6|1674.4|1672.2|1672|90224
1613571040000|2021-02-17 14:10:40|1673.2|1673|1672.4|1672|1673.2|1673|1672.4|1672|7172
1613571050000|2021-02-17 14:10:50|1672.6|1672.2|1673.4|1673.2|1673.8|1673.6|1672.6|1672.2|12049
1613571060000|2021-02-17 14:11:00|1673.6|1673|1672|1671.6|1673.6|1673|1672|1671.6|7334
1613571070000|2021-02-17 14:11:10|1671.8|1671.4|1671.6|1671.2|1672|1671.8|1671.4|1671.2|11896
1613571080000|2021-02-17 14:11:20|1671.8|1671.4|1672|1671.4|1672.2|1672|1671.6|1671.4|2579
1613571090000|2021-02-17 14:11:30|1671.6|1671.6|1672.6|1672.2|1672.8|1672.2|1671.4|1671.2|4495
1613571100000|2021-02-17 14:11:40|1672.8|1672.4|1673|1672.6|1673.4|1673|1672.6|1672.4|1475
1613571110000|2021-02-17 14:11:50|1672.8|1672.8|1673.4|1673|1673.6|1673.4|1672.8|1672.6|4646
1613571120000|2021-02-17 14:12:00|1673.2|1672.8|1672.2|1672|1673.4|1672.8|1672.2|1672|21600
1613571130000|2021-02-17 14:12:10|1672|1671.8|1670.8|1670.4|1672|1671.8|1670.8|1670.4|17536
1613571140000|2021-02-17 14:12:20|1670.6|1670.2|1671.4|1671.2|1671.8|1671.4|1670.2|1670|10331
1613571150000|2021-02-17 14:12:30|1671.6|1671.4|1671.4|1671.2|1672|1671.8|1671.4|1670.8|1466
1613571160000|2021-02-17 14:12:40|1671.2|1671|1669.6|1669.2|1671.2|1671.2|1669.6|1669.2|20188
1613571170000|2021-02-17 14:12:50|1669.4|1669.4|1669|1668.6|1669.4|1669.4|1669|1668.2|8744
1613571180000|2021-02-17 14:13:00|1669.2|1668.8|1668.6|1668.4|1669.4|1669.2|1668.6|1668.2|5200
1613571190000|2021-02-17 14:13:10|1668.4|1668.2|1669.2|1668.8|1669.2|1668.8|1668.4|1668.2|2966
1613571200000|2021-02-17 14:13:20|1669.4|1669|1669.2|1668.8|1670|1669.4|1669.2|1668.8|8043
1613571210000|2021-02-17 14:13:30|1669.6|1669|1669.8|1669.2|1669.8|1669.6|1669.4|1669|4055
1613571220000|2021-02-17 14:13:40|1669.6|1669|1668.8|1668|1669.6|1669|1668.2|1668|20779
1613571230000|2021-02-17 14:13:50|1668.6|1668.2|1667|1666.2|1668.6|1668.2|1666.2|1666|15228
1613571240000|2021-02-17 14:14:00|1666.8|1666.4|1667.6|1667.2|1667.8|1667.2|1666.8|1666.4|6637
1613571250000|2021-02-17 14:14:10|1667.4|1667|1667|1666.2|1667.4|1667|1666.6|1666.2|6176
1613571260000|2021-02-17 14:14:20|1666.8|1666.4|1666.6|1666.2|1667.2|1666.6|1666.6|1666.2|4579
1613571270000|2021-02-17 14:14:30|1666.4|1666|1666.4|1666|1666.6|1666.2|1666|1665.6|11160
1613571280000|2021-02-17 14:14:40|1666.6|1666.2|1665.8|1665.2|1666.6|1666.4|1665.4|1665|24235
1613571290000|2021-02-17 14:14:50|1665.6|1665.4|1665.6|1665.2|1665.6|1665.4|1665.4|1665|4842
1613571300000|2021-02-17 14:15:00|1665.2|1665|1665.2|1664.8|1665.2|1665|1664.4|1664|28247
1613571310000|2021-02-17 14:15:10|1665.4|1664.6|1665.2|1664.8|1665.4|1664.8|1664.8|1664.4|3094
1613571320000|2021-02-17 14:15:20|1665.4|1665|1666.4|1666|1667|1666.4|1665.4|1665|6304
1613571330000|2021-02-17 14:15:30|1666.6|1666.2|1666.6|1666.2|1666.8|1666.4|1666|1665.6|3207
1613571340000|2021-02-17 14:15:40|1667|1666.4|1667|1666.6|1667|1666.8|1666.8|1666.4|7183
1613571350000|2021-02-17 14:15:50|1667.2|1666.4|1665.2|1664.6|1667.2|1666.4|1665|1664.6|6684
1613571360000|2021-02-17 14:16:00|1665.4|1664.8|1666.2|1665.8|1666.6|1666.2|1665.4|1664.8|3010
1613571370000|2021-02-17 14:16:10|1666.4|1666|1666.4|1666.2|1666.8|1666.2|1666.4|1666|1014
1613571380000|2021-02-17 14:16:20|1666.6|1666.4|1666.8|1666|1667|1666.4|1666.4|1666|2997
1613571390000|2021-02-17 14:16:30|1666.6|1665.8|1665.8|1665.4|1666.8|1665.8|1665.8|1665.2|4808
1613571400000|2021-02-17 14:16:40|1665.6|1665.2|1664.8|1664.4|1665.6|1665.2|1664.2|1663.8|9693
1613571410000|2021-02-17 14:16:50|1664.6|1664.2|1663.4|1663.2|1664.6|1664.2|1663.4|1663.2|6164
1613571420000|2021-02-17 14:17:00|1663.6|1663.4|1664|1663.8|1664.8|1664.2|1663.6|1663.4|7328
1613571430000|2021-02-17 14:17:10|1663.8|1663.6|1663.6|1663.2|1664.2|1663.8|1663.4|1663.2|3011
1613571440000|2021-02-17 14:17:20|1663.4|1663|1662.6|1662.2|1663.4|1663|1662.4|1662|4696
1613571450000|2021-02-17 14:17:30|1662.8|1662.4|1662.6|1662.4|1663.2|1663|1662.6|1662.2|7047
1613571460000|2021-02-17 14:17:40|1662.4|1662.2|1661.8|1661.4|1662.4|1662.2|1661.4|1661.2|26876
1613571470000|2021-02-17 14:17:50|1661.6|1661.2|1661.2|1660.8|1661.6|1661.2|1661|1660.6|6628
1613571480000|2021-02-17 14:18:00|1661.4|1660.6|1660.6|1660.2|1661.4|1661|1660.6|1660.2|4061
1613571490000|2021-02-17 14:18:10|1660.8|1660.4|1660.8|1660.4|1661.2|1660.8|1660.6|1660.4|16215
1613571500000|2021-02-17 14:18:20|1661|1660.6|1662.2|1661.8|1662.2|1661.8|1661|1660.6|26128
1613571510000|2021-02-17 14:18:30|1662.4|1662|1662|1661.6|1664|1663.6|1662|1661.6|22752
1613571520000|2021-02-17 14:18:40|1661.8|1661.4|1663|1662.8|1663.4|1663.2|1661.8|1661.4|23739
1613571530000|2021-02-17 14:18:50|1663.2|1663|1664.8|1664.4|1664.8|1664.4|1663.2|1663|9852
1613571540000|2021-02-17 14:19:00|1665.2|1665|1666.2|1665.4|1666.6|1666.2|1665|1664.6|20355
1613571550000|2021-02-17 14:19:10|1666|1665.6|1666.2|1665.4|1666.2|1666|1665.4|1665|19298
1613571560000|2021-02-17 14:19:20|1666|1665.2|1663.6|1663.2|1666|1665.4|1663.6|1663.2|10070
1613571570000|2021-02-17 14:19:30|1663.4|1663.4|1663.8|1663.6|1663.8|1663.6|1663.2|1663|5798
1613571580000|2021-02-17 14:19:40|1663.6|1663.4|1664.2|1663.8|1665|1664.6|1663.4|1663.2|10860
1613571590000|2021-02-17 14:19:50|1663.8|1663.6|1664|1663.6|1664.2|1663.8|1663.6|1663.4|5277
1613571600000|2021-02-17 14:20:00|1663.8|1663.4|1664.4|1664|1664.6|1664.2|1663.6|1663|1679
1613571610000|2021-02-17 14:20:10|1664.6|1663.8|1664|1663.6|1664.6|1664.2|1664|1663.2|5509
1613571620000|2021-02-17 14:20:20|1664.2|1663.8|1664.6|1664.4|1665|1664.8|1664|1663.6|6475
1613571630000|2021-02-17 14:20:30|1665.2|1664.6|1665.8|1665.4|1666|1665.4|1665|1664.6|23067
1613571640000|2021-02-17 14:20:40|1666|1665.6|1666.4|1666|1666.6|1666|1665.6|1665.2|4082
1613571650000|2021-02-17 14:20:50|1666.6|1666.2|1666.2|1665.8|1666.8|1666.4|1666.2|1665.8|6017
1613571660000|2021-02-17 14:21:00|1666|1665.6|1667.2|1666.6|1667.2|1666.6|1665.8|1665.4|6758
1613571670000|2021-02-17 14:21:10|1667.4|1666.8|1667|1666.6|1668|1667|1667|1666.6|1971
1613571680000|2021-02-17 14:21:20|1667.2|1666.8|1666.8|1666.6|1667.6|1667|1666.8|1666.6|2284
1613571690000|2021-02-17 14:21:30|1667|1666.8|1667.4|1666.8|1667.8|1667.4|1666.8|1666.6|9706
1613571700000|2021-02-17 14:21:40|1667.6|1667|1668.4|1667.4|1668.6|1668|1667.2|1667|2302
1613571720000|2021-02-17 14:22:00|1668.2|1667.2|1666.6|1666.2|1668.2|1667.4|1666.6|1666.2|4757
1613571730000|2021-02-17 14:22:10|1666.8|1666.4|1667.2|1667|1667.6|1667.2|1666.8|1666.4|2328
1613571740000|2021-02-17 14:22:20|1667|1666.8|1667.2|1666.8|1667.2|1667|1666.4|1666.2|11343
1613571750000|2021-02-17 14:22:30|1667.4|1667|1667.4|1667|1667.4|1667.2|1667|1666.8|1694
1613571760000|2021-02-17 14:22:40|1667.2|1666.8|1668|1667.2|1668|1667.4|1667|1666.8|1613
1613571770000|2021-02-17 14:22:50|1667.8|1667.4|1668.4|1668|1668.4|1668|1666.8|1666.6|6545
1613571780000|2021-02-17 14:23:00|1668.2|1667.8|1668.6|1668|1668.6|1668.4|1667.8|1667.4|10949
1613571790000|2021-02-17 14:23:10|1668.4|1668.2|1669|1668.6|1669.2|1669|1668.4|1668.2|4194
1613571800000|2021-02-17 14:23:20|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1668.6|1668|1363
1613571810000|2021-02-17 14:23:30|1669.4|1668.6|1670|1669.6|1670|1669.6|1669|1668.6|6492
1613571820000|2021-02-17 14:23:40|1670.2|1669.8|1669.8|1669.4|1670.4|1670|1669.4|1669|8391
1613571830000|2021-02-17 14:23:50|1670|1669.2|1670|1669.6|1670|1669.8|1669.8|1669.2|1100
1613571840000|2021-02-17 14:24:00|1669.8|1669.4|1669|1668.4|1670|1669.6|1668.8|1668.4|16986
1613571850000|2021-02-17 14:24:10|1668.8|1668.8|1670.4|1669.8|1670.6|1669.8|1668.6|1668.4|5770
1613571860000|2021-02-17 14:24:20|1670.2|1670|1670.6|1670.2|1671|1670.4|1670.2|1669.6|8194
1613571870000|2021-02-17 14:24:30|1670.8|1670.4|1671.4|1671|1671.4|1671|1670.8|1670.4|4205
1613571880000|2021-02-17 14:24:40|1671.6|1671.2|1673|1672.4|1673.2|1672.6|1671.6|1671.2|1676
1613571890000|2021-02-17 14:24:50|1672.8|1672.6|1672.6|1672.2|1673|1672.6|1672.2|1671.8|11913
1613571900000|2021-02-17 14:25:00|1672.4|1672|1672|1671.6|1672.4|1672|1672|1671.6|3992
1613571910000|2021-02-17 14:25:10|1672.2|1672|1672.2|1672|1672.4|1672|1671.8|1671.6|2862
1613571920000|2021-02-17 14:25:20|1672.4|1672.2|1673|1672.4|1673|1672.4|1672.4|1672.2|30
1613571930000|2021-02-17 14:25:30|1673.2|1672.6|1672.8|1672|1673.6|1673.2|1672.8|1672|10467
1613571940000|2021-02-17 14:25:40|1672.6|1672.2|1672.2|1671.8|1672.6|1672.4|1671.8|1671.4|6169
1613571950000|2021-02-17 14:25:50|1672.4|1672|1672|1671.4|1672.4|1672.2|1672|1671.4|7757
1613571960000|2021-02-17 14:26:00|1672.2|1671.6|1672|1671.4|1672.4|1671.8|1671.8|1671.4|1057
1613571970000|2021-02-17 14:26:10|1671.8|1671.6|1670.8|1670.4|1671.8|1671.6|1670.8|1670.2|1072
1613571980000|2021-02-17 14:26:20|1670.6|1670.2|1670.4|1670|1671|1670.6|1669.6|1669.2|18122
1613571990000|2021-02-17 14:26:30|1670.6|1669.8|1671|1670.4|1671.6|1671.4|1670.4|1669.6|981
1613572000000|2021-02-17 14:26:40|1671.2|1671.2|1671.2|1671|1672|1671.4|1671.2|1670.6|7624
1613572010000|2021-02-17 14:26:50|1671.4|1671.2|1671.2|1671|1671.4|1671.2|1671|1670.6|5822
1613572020000|2021-02-17 14:27:00|1671.4|1671.2|1671.2|1671|1671.4|1671.2|1671|1670.8|3816
1613572030000|2021-02-17 14:27:10|1671.4|1670.8|1672|1671.6|1672.4|1672|1671.4|1670.8|5184
1613572040000|2021-02-17 14:27:20|1672.2|1671.8|1672.4|1672.2|1672.8|1672.4|1672.2|1671.8|6858
1613572050000|2021-02-17 14:27:30|1672.2|1672|1671.6|1671.2|1672.6|1672.4|1671.4|1671|16232
1613572060000|2021-02-17 14:27:40|1671.8|1671.4|1671|1670.8|1671.8|1671.4|1671|1670.8|8908
1613572070000|2021-02-17 14:27:50|1670.8|1670.6|1670.4|1670|1670.8|1670.6|1669.8|1669.6|2461
1613572080000|2021-02-17 14:28:00|1670.2|1670.2|1670.2|1670|1670.8|1670.4|1670.2|1670|1232
1613572090000|2021-02-17 14:28:10|1670|1669.8|1669.2|1668.8|1670.2|1669.8|1669|1668.6|20231
1613572100000|2021-02-17 14:28:20|1669.4|1669|1669.2|1669|1669.6|1669.2|1669.2|1668.8|6484
1613572110000|2021-02-17 14:28:30|1669.4|1668.8|1668.8|1668.4|1669.4|1668.8|1668.8|1668.4|5011
1613572120000|2021-02-17 14:28:40|1669.4|1668.6|1669.4|1669|1669.8|1669.4|1669|1668.4|9413
1613572130000|2021-02-17 14:28:50|1669.2|1668.8|1668.8|1668.6|1669.4|1669.2|1668.6|1668.4|10480
1613572140000|2021-02-17 14:29:00|1669|1668.4|1668.2|1667.8|1669|1668.6|1668|1667.8|3680
1613572150000|2021-02-17 14:29:10|1668.4|1668.2|1668.4|1668|1669.4|1668.8|1668.2|1667.8|13422
1613572160000|2021-02-17 14:29:20|1668.6|1668.2|1669|1668.4|1669.2|1668.8|1668.6|1668.2|2118
1613572170000|2021-02-17 14:29:30|1668.8|1668.2|1668.4|1667.8|1668.8|1668.2|1668|1667.8|2419
1613572180000|2021-02-17 14:29:40|1668.2|1667.6|1667.6|1667.4|1668.2|1667.6|1667.4|1667|2029
1613572190000|2021-02-17 14:29:50|1667.8|1667.2|1671.4|1671.2|1672|1671.4|1667.8|1667.2|24554
1613572200000|2021-02-17 14:30:00|1671.6|1671|1673|1672.2|1673.4|1673|1671.2|1670.8|32768
1613572210000|2021-02-17 14:30:10|1673.4|1672.4|1671.2|1670.6|1674.4|1673.8|1669.8|1669.6|36280
1613572220000|2021-02-17 14:30:20|1670.8|1670.4|1670.6|1670|1671|1670.6|1669.2|1668.8|12288
1613572230000|2021-02-17 14:30:30|1670.4|1670.2|1669.4|1669|1670.4|1670.2|1668.8|1668.4|8117
1613572240000|2021-02-17 14:30:40|1669.6|1668.8|1668.8|1668.4|1670|1669.8|1668.4|1668.2|7394
1613572250000|2021-02-17 14:30:50|1668.6|1668.2|1667.4|1667.2|1668.8|1668.4|1667.4|1667|4926
1613572260000|2021-02-17 14:31:00|1667.2|1667|1667.6|1667.2|1668|1667.8|1667|1666.4|13750
1613572270000|2021-02-17 14:31:10|1667.8|1667.4|1667.2|1666.6|1668|1667.8|1666.4|1666|8616
1613572280000|2021-02-17 14:31:20|1667|1666.8|1667.8|1667.6|1668.8|1668.4|1666.8|1666.6|9982
1613572290000|2021-02-17 14:31:30|1667.6|1667.4|1668.6|1668.2|1669.2|1668.6|1667.2|1667|11171
1613572300000|2021-02-17 14:31:40|1668.8|1668.4|1668.8|1668.4|1669.4|1669|1668.2|1668|8010
1613572310000|2021-02-17 14:31:50|1668.6|1668.2|1668.6|1668.2|1668.8|1668.6|1667.8|1667.4|18591
1613572320000|2021-02-17 14:32:00|1668.4|1668|1666.8|1666.4|1668.6|1668|1666.2|1666|18020
1613572330000|2021-02-17 14:32:10|1667|1666.6|1666.6|1666.4|1667.8|1667.6|1666.6|1666.2|8928
1613572340000|2021-02-17 14:32:20|1666.4|1666.2|1668.6|1668.4|1668.6|1668.4|1666.4|1666.2|15423
1613572350000|2021-02-17 14:32:30|1668.4|1668.2|1669|1668.4|1669.4|1669|1666.8|1666.4|25101
1613572360000|2021-02-17 14:32:40|1668.8|1668.6|1669.8|1669.2|1670.8|1670.4|1668.4|1668|14242
1613572370000|2021-02-17 14:32:50|1669.6|1669|1669.4|1668.8|1669.6|1669.2|1668.6|1668.2|12646
1613572380000|2021-02-17 14:33:00|1669.2|1668.6|1669.6|1669|1669.6|1669.4|1668.2|1667.6|10903
1613572390000|2021-02-17 14:33:10|1669.4|1668.8|1667.4|1666.8|1669.4|1669|1667.2|1666.8|19841
1613572400000|2021-02-17 14:33:20|1667.6|1667|1669.2|1668.4|1669.2|1668.4|1667.6|1667|9707
1613572410000|2021-02-17 14:33:30|1669.4|1668.6|1669.6|1669.2|1669.6|1669.4|1668.8|1668.4|17044
1613572420000|2021-02-17 14:33:40|1669.4|1669|1669.6|1669.2|1670.4|1670|1668.8|1668.6|15034
1613572430000|2021-02-17 14:33:50|1669.4|1669|1670.8|1670.2|1670.8|1670.2|1668.4|1668|9764
1613572440000|2021-02-17 14:34:00|1671|1670|1668.4|1668.2|1671|1670.2|1667.8|1667.6|11442
1613572450000|2021-02-17 14:34:10|1668.6|1668.4|1667.2|1666.8|1668.6|1668.4|1667|1666.6|6908
1613572460000|2021-02-17 14:34:20|1667|1666.6|1666.8|1666.4|1667.6|1667.4|1666.6|1666.2|12010
1613572470000|2021-02-17 14:34:30|1667|1666.6|1667.8|1667.4|1668|1667.6|1666.8|1666.6|4233
1613572480000|2021-02-17 14:34:40|1668|1667.6|1668.2|1667.6|1668.2|1667.8|1667|1666.6|4170
1613572490000|2021-02-17 14:34:50|1668|1667.8|1666.6|1666.2|1668.4|1668|1666.6|1666|13719
1613572500000|2021-02-17 14:35:00|1666.4|1666|1665.8|1665.2|1666.6|1666.2|1665.2|1664.8|17000
1613572510000|2021-02-17 14:35:10|1665.6|1665|1665|1664.6|1665.6|1665.2|1664.4|1664|12896
1613572520000|2021-02-17 14:35:20|1664.8|1664.4|1665|1664.6|1665|1664.6|1663.8|1663.4|9852
1613572530000|2021-02-17 14:35:30|1664.8|1664.4|1663|1662.4|1664.8|1664.4|1662.8|1662.4|13994
1613572540000|2021-02-17 14:35:40|1662.8|1662.6|1662.8|1662.4|1664|1663.6|1662.6|1662.2|13412
1613572550000|2021-02-17 14:35:50|1662.6|1662.2|1661.6|1661.4|1662.6|1662.2|1661.4|1661|20726
1613572560000|2021-02-17 14:36:00|1661.8|1661.2|1662|1661.6|1662.4|1662.2|1661.4|1661|5483
1613572570000|2021-02-17 14:36:10|1661.8|1661.4|1662|1661.4|1662|1661.8|1661.2|1661|8593
1613572580000|2021-02-17 14:36:20|1661.8|1661.2|1659.4|1659.2|1661.8|1661.2|1659.4|1659|55045
1613572590000|2021-02-17 14:36:30|1659.6|1659|1660.4|1660|1660.6|1660.2|1659.2|1659|25410
1613572600000|2021-02-17 14:36:40|1660.2|1659.8|1659.8|1659.2|1660.4|1659.8|1659.4|1659.2|4440
1613572610000|2021-02-17 14:36:50|1659.6|1659|1660|1659.4|1660.4|1660|1658.4|1658|13486
1613572620000|2021-02-17 14:37:00|1659.8|1659.2|1659|1658.6|1660.2|1659.8|1659|1658.6|13810
1613572630000|2021-02-17 14:37:10|1658.8|1658.4|1657.6|1657|1659.2|1658.8|1657.4|1657|23776
1613572640000|2021-02-17 14:37:20|1657.8|1657.2|1654.8|1654.4|1658|1657.8|1654.8|1654.2|35210
1613572650000|2021-02-17 14:37:30|1655|1654.6|1654.2|1653.6|1655.2|1655|1653.8|1653.4|19525
1613572660000|2021-02-17 14:37:40|1654.4|1653.8|1654.2|1653.8|1655.4|1654.8|1654.2|1653.8|6801
1613572670000|2021-02-17 14:37:50|1654|1653.6|1653.8|1653.4|1654.8|1654.2|1653.6|1653|23424
1613572680000|2021-02-17 14:38:00|1654|1653.6|1654.6|1654|1655.4|1655|1653.8|1653.4|12838
1613572690000|2021-02-17 14:38:10|1654.4|1653.8|1654.2|1653.6|1654.6|1654.2|1653|1652.6|17649
1613572700000|2021-02-17 14:38:20|1653.6|1653|1652.8|1652|1653.6|1653.4|1652.4|1651.8|20277
1613572710000|2021-02-17 14:38:30|1653|1652.2|1652.4|1652|1653|1652.8|1652.2|1652|5680
1613572720000|2021-02-17 14:38:40|1652.2|1652.2|1654|1653.6|1654.2|1653.8|1652.2|1652|30895
1613572730000|2021-02-17 14:38:50|1654.2|1653.8|1654.4|1654|1654.8|1654.6|1653.4|1653|17956
1613572740000|2021-02-17 14:39:00|1654.6|1654.2|1657|1656.6|1657.2|1656.6|1654.6|1654|11108
1613572750000|2021-02-17 14:39:10|1657.2|1656.8|1656.4|1655.6|1658|1657.2|1656|1655.6|10131
1613572760000|2021-02-17 14:39:20|1656.2|1655.4|1655.2|1654.2|1656.6|1656.2|1654.4|1654|8003
1613572770000|2021-02-17 14:39:30|1655|1654.4|1655.6|1655.4|1655.6|1655.4|1654.2|1653.8|21562
1613572780000|2021-02-17 14:39:40|1655.8|1655.2|1656.2|1655.8|1656.4|1656|1655.6|1655.2|10789
1613572790000|2021-02-17 14:39:50|1656.4|1656.2|1658.6|1657.6|1658.8|1658.2|1656.4|1656.2|8209
1613572800000|2021-02-17 14:40:00|1658.2|1657.4|1658.6|1658.4|1659.2|1658.8|1657.8|1657|12694
1613572810000|2021-02-17 14:40:10|1658.8|1658.6|1658.2|1657.6|1659.4|1658.8|1657.6|1657.4|5054
1613572820000|2021-02-17 14:40:20|1658|1657.4|1657.2|1656.6|1658|1657.6|1656.8|1656.2|5137
1613572830000|2021-02-17 14:40:30|1657|1656.4|1656.4|1655.8|1657.2|1656.4|1656|1655.8|9176
1613572840000|2021-02-17 14:40:40|1656.6|1656|1655.2|1654.6|1656.6|1656.2|1655|1654.6|5977
1613572850000|2021-02-17 14:40:50|1655|1654.4|1656|1655.6|1656.6|1656|1654.8|1654.4|5796
1613572860000|2021-02-17 14:41:00|1656.2|1655.8|1657.2|1656.6|1657.2|1656.6|1655.8|1655.4|3851
1613572870000|2021-02-17 14:41:10|1657.4|1657.2|1656.4|1656|1657.8|1657.4|1656|1655.6|10046
1613572880000|2021-02-17 14:41:20|1656.6|1655.8|1657.8|1657|1657.8|1657|1656.4|1655.8|5189
1613572890000|2021-02-17 14:41:30|1657.6|1657.2|1658|1657.4|1658.6|1658|1657.4|1657.2|7398
1613572900000|2021-02-17 14:41:40|1658.2|1657.6|1659|1658.6|1659.8|1659.4|1658.2|1657.4|10496
1613572910000|2021-02-17 14:41:50|1658.8|1658.4|1660.6|1660.4|1660.8|1660.4|1658.6|1658.4|8933
1613572920000|2021-02-17 14:42:00|1660.4|1660.2|1660.4|1659.8|1660.8|1660.4|1660|1659.6|17484
1613572930000|2021-02-17 14:42:10|1660|1659.6|1658.6|1658.4|1660.2|1660|1658.6|1658.4|15204
1613572940000|2021-02-17 14:42:20|1658.8|1658.6|1659.2|1658.6|1659.8|1659.6|1658.6|1658.4|18626
1613572950000|2021-02-17 14:42:30|1659|1658.8|1659.8|1659.4|1659.8|1659.4|1658.8|1658.4|11124
1613572960000|2021-02-17 14:42:40|1660|1659.2|1661|1660.6|1661.4|1661|1659.8|1659.2|28915
1613572970000|2021-02-17 14:42:50|1661.2|1660.8|1663.4|1662.8|1663.4|1662.8|1660.8|1660.4|15076
1613572980000|2021-02-17 14:43:00|1663.6|1662.6|1663.2|1662.8|1663.6|1663|1662|1661.6|4880
1613572990000|2021-02-17 14:43:10|1663|1662.6|1664.4|1663.8|1664.6|1664|1663|1662.6|16325
1613573000000|2021-02-17 14:43:20|1664.2|1664|1663.8|1663.4|1664.4|1664|1663.8|1663.2|3942
1613573010000|2021-02-17 14:43:30|1663.6|1663.2|1662.6|1662|1663.8|1663.6|1662.6|1661.8|32830
1613573020000|2021-02-17 14:43:40|1662.8|1662.2|1662.8|1662.4|1663.6|1663.4|1662.8|1662.2|12754
1613573030000|2021-02-17 14:43:50|1662.6|1662.6|1663|1662.4|1663.6|1663.2|1662.6|1661.8|15691
1613573040000|2021-02-17 14:44:00|1663.2|1662.6|1663.8|1663.2|1665|1664.8|1663|1662.6|21682
1613573050000|2021-02-17 14:44:10|1664|1663.4|1665|1664.6|1665.2|1664.8|1663.8|1663|4920
1613573060000|2021-02-17 14:44:20|1665.2|1664.4|1664.2|1663.6|1665.6|1665|1663.8|1663.2|6625
1613573070000|2021-02-17 14:44:30|1664|1664|1665.2|1664.6|1665.8|1665|1663.8|1663.2|11236
1613573080000|2021-02-17 14:44:40|1665.4|1665|1664.8|1664.4|1666.4|1665.6|1664.8|1664|11620
1613573090000|2021-02-17 14:44:50|1665|1664.6|1666|1665.2|1666.6|1665.8|1665|1664.6|2985
1613573100000|2021-02-17 14:45:00|1666.2|1665.4|1666.8|1666.2|1667|1666.2|1666|1665|11993
1613573110000|2021-02-17 14:45:10|1667|1665.8|1667|1666.6|1667.6|1667|1666.8|1665.8|14245
1613573120000|2021-02-17 14:45:20|1667.2|1666.8|1667.4|1667|1667.6|1667|1667|1666.6|1166
1613573130000|2021-02-17 14:45:30|1667.6|1667.2|1668.6|1668.2|1669.4|1668.6|1667.6|1667|9175
1613573140000|2021-02-17 14:45:40|1668.4|1668|1668.2|1667.4|1668.8|1668|1667.8|1667|3447
1613573150000|2021-02-17 14:45:50|1668|1667.6|1668|1667.6|1668.6|1667.8|1668|1667.4|2403
1613573160000|2021-02-17 14:46:00|1667.8|1667.4|1667.8|1667|1668.4|1667.8|1667.4|1667|7604
1613573170000|2021-02-17 14:46:10|1667.6|1667.2|1668|1667.4|1668.2|1667.8|1667.6|1667.2|1000
1613573180000|2021-02-17 14:46:20|1667.8|1667.2|1666.4|1666|1668.4|1668|1666.4|1666|20381
1613573190000|2021-02-17 14:46:30|1666.2|1665.8|1666|1665.4|1666.6|1666|1665.4|1665|12479
1613573200000|2021-02-17 14:46:40|1665.8|1665.2|1665.8|1665.4|1666|1665.4|1664.6|1664.4|3130
1613573210000|2021-02-17 14:46:50|1666|1665.6|1666.2|1665.6|1667.8|1667|1665.8|1665.4|3669
1613573220000|2021-02-17 14:47:00|1666.4|1665.8|1667|1666.2|1667|1666.6|1666.2|1665.8|1841
1613573230000|2021-02-17 14:47:10|1667.2|1666.4|1667.6|1667|1667.6|1667|1667|1666.4|648
1613573240000|2021-02-17 14:47:20|1667.4|1666.8|1668|1667.6|1668|1667.8|1667.2|1666.8|1310
1613573250000|2021-02-17 14:47:30|1667.8|1667.8|1669.8|1669.4|1669.8|1669.6|1667.8|1667.6|11614
1613573260000|2021-02-17 14:47:40|1669.6|1669.2|1669.8|1669.4|1669.8|1669.6|1669.4|1668.8|4204
1613573270000|2021-02-17 14:47:50|1669.6|1669.6|1669.8|1669.6|1670.6|1670.2|1669.6|1669.6|13206
1613573280000|2021-02-17 14:48:00|1670|1669.8|1670.6|1670.4|1671.2|1670.8|1670|1669.8|9960
1613573290000|2021-02-17 14:48:10|1670.8|1670.6|1670.8|1670.6|1671|1670.6|1670.6|1670.4|2344
1613573300000|2021-02-17 14:48:20|1670.6|1670.4|1670|1669.8|1672|1671.4|1669.4|1668.8|109399
1613573310000|2021-02-17 14:48:30|1669.8|1669.6|1670|1669.8|1670.4|1669.8|1669.4|1669.2|11874
1613573320000|2021-02-17 14:48:40|1669.8|1669.6|1669.6|1669.2|1670|1669.8|1669.4|1669.2|8407
1613573330000|2021-02-17 14:48:50|1669.8|1669.4|1670.2|1669.8|1670.2|1670|1669.6|1669.2|6770
1613573340000|2021-02-17 14:49:00|1670|1669.6|1670.6|1670.2|1671.2|1670.8|1669.6|1669.4|14236
1613573350000|2021-02-17 14:49:10|1670.4|1670.4|1670.6|1670.2|1671.4|1671|1670.4|1670|3945
1613573360000|2021-02-17 14:49:20|1670.8|1670.4|1672.2|1671.8|1672.4|1672|1670.6|1670.4|15678
1613573370000|2021-02-17 14:49:30|1672.4|1672|1671.2|1670.6|1672.6|1672|1671.2|1670.6|8791
1613573380000|2021-02-17 14:49:40|1671|1670.8|1671.4|1671|1671.6|1671.2|1670.8|1670.4|12253
1613573390000|2021-02-17 14:49:50|1671.6|1671.2|1672.6|1672.2|1673|1672.6|1671.6|1671|7907
1613573400000|2021-02-17 14:50:00|1672.8|1672.4|1673.6|1673.2|1674.4|1674|1672.6|1672.2|13352
1613573410000|2021-02-17 14:50:10|1673.4|1673.4|1674|1673.4|1674|1673.4|1673.2|1672.4|23955
1613573420000|2021-02-17 14:50:20|1674.2|1673.6|1673.6|1673.2|1674.8|1674.2|1673.6|1673.2|4863
1613573430000|2021-02-17 14:50:30|1673.8|1673.6|1674.6|1674|1674.8|1674.4|1673.6|1673.2|5600
1613573440000|2021-02-17 14:50:40|1674.4|1674.2|1673.8|1673.2|1674.6|1674.2|1673.4|1673.2|5128
1613573450000|2021-02-17 14:50:50|1673.6|1673|1674|1673.6|1674.4|1674|1673.4|1673|14641
1613573460000|2021-02-17 14:51:00|1674.2|1673.8|1675.4|1675|1676.6|1676|1674|1673.6|38418
1613573470000|2021-02-17 14:51:10|1675.2|1675.2|1674.6|1674.2|1675.4|1675.2|1674.4|1674.2|4727
1613573480000|2021-02-17 14:51:20|1674.4|1674|1674.4|1674|1675|1674.4|1674|1673.8|6045
1613573490000|2021-02-17 14:51:30|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1673.8|7159
1613573500000|2021-02-17 14:51:40|1674.8|1674.4|1673.8|1673.6|1674.8|1674.6|1673.6|1673.4|10113
1613573510000|2021-02-17 14:51:50|1674|1673.4|1674.2|1673.6|1674.2|1673.6|1673.4|1673|1241
1613573520000|2021-02-17 14:52:00|1674|1673.8|1674.4|1673.6|1674.8|1674.4|1673.6|1673.4|3608
1613573530000|2021-02-17 14:52:10|1674.2|1673.8|1673|1672.6|1674.2|1673.8|1672.8|1672.4|12095
1613573540000|2021-02-17 14:52:20|1673.2|1672.8|1674.2|1673.6|1674.4|1674|1672.8|1672.8|3807
1613573550000|2021-02-17 14:52:30|1674.4|1673.8|1674|1673.6|1674.8|1674.4|1673.8|1673.6|8450
1613573560000|2021-02-17 14:52:40|1674.2|1673.8|1674|1673.4|1674.6|1674.4|1673.6|1673.2|10502
1613573570000|2021-02-17 14:52:50|1674.2|1674|1674|1673.6|1674.4|1674|1673.8|1673.4|3071
1613573580000|2021-02-17 14:53:00|1673.8|1673.4|1674.4|1674|1674.8|1674.4|1673.6|1673.4|3510
1613573590000|2021-02-17 14:53:10|1674.6|1674.2|1674.6|1674.2|1675|1674.8|1674.2|1673.8|7732
1613573600000|2021-02-17 14:53:20|1674.4|1674|1675.8|1675.4|1675.8|1675.6|1674.4|1674|34071
1613573610000|2021-02-17 14:53:30|1675.6|1675.2|1675.8|1675.2|1675.8|1675.6|1675.4|1674.8|1178
1613573620000|2021-02-17 14:53:40|1675.6|1675.4|1675.8|1675.4|1676|1675.8|1675.6|1675.2|2318
1613573630000|2021-02-17 14:53:50|1676|1675.6|1676.4|1675.8|1676.6|1675.8|1675.4|1675.2|4212
1613573640000|2021-02-17 14:54:00|1676.6|1676|1676|1675.8|1677|1676.6|1675.8|1675.6|2106
1613573650000|2021-02-17 14:54:10|1676.2|1676|1676.6|1676.2|1676.6|1676.2|1675.8|1675.6|2680
1613573660000|2021-02-17 14:54:20|1676.4|1676|1676.4|1676|1677|1676.6|1676.2|1676|5723
1613573670000|2021-02-17 14:54:30|1676.2|1675.8|1675.2|1674.8|1676.2|1676|1674.6|1674.2|31174
1613573680000|2021-02-17 14:54:40|1675.4|1675|1675.2|1674.8|1675.8|1675.4|1675.2|1674.8|5466
1613573690000|2021-02-17 14:54:50|1675|1674.6|1675.6|1675.2|1675.8|1675.2|1674.8|1674.4|3101
1613573700000|2021-02-17 14:55:00|1675.8|1675.4|1677.4|1676.4|1677.8|1677.2|1675.6|1675.2|3990
1613573710000|2021-02-17 14:55:10|1677|1676.6|1677.8|1677|1677.8|1677.4|1677|1676.6|5206
1613573720000|2021-02-17 14:55:20|1677.6|1677.2|1677.4|1676.8|1677.6|1677.2|1677|1676.8|3858
1613573730000|2021-02-17 14:55:30|1677.2|1677|1677.8|1677.6|1677.8|1677.6|1677|1676.8|5652
1613573740000|2021-02-17 14:55:40|1678|1677.8|1677.8|1677.6|1678.2|1678|1677.6|1677.4|10164
1613573750000|2021-02-17 14:55:50|1678|1677.8|1678.4|1677.8|1678.4|1677.8|1678|1677.6|3726
1613573760000|2021-02-17 14:56:00|1678.6|1678|1678.6|1678.2|1678.8|1678.4|1678.6|1678|19
1613573770000|2021-02-17 14:56:10|1678.4|1678|1677.6|1677.4|1678.4|1678|1677.4|1677|7893
1613573780000|2021-02-17 14:56:20|1677.8|1677.6|1678.2|1677.6|1678.2|1677.6|1677.6|1677.4|2324
1613573790000|2021-02-17 14:56:30|1678.4|1677.8|1678.6|1678|1678.8|1678.4|1678|1677.6|6800
1613573800000|2021-02-17 14:56:40|1678.4|1677.8|1678.8|1678.6|1679|1678.6|1678|1677.6|9772
1613573810000|2021-02-17 14:56:50|1678.6|1678.4|1679|1678.6|1679.4|1679|1678.4|1678|6803
1613573820000|2021-02-17 14:57:00|1678.8|1678.8|1679|1678.6|1679.4|1679|1678.8|1678.6|9523
1613573830000|2021-02-17 14:57:10|1679.2|1678.4|1677.6|1677.2|1679.4|1678.4|1677.6|1677.2|24150
1613573840000|2021-02-17 14:57:20|1677.8|1677.4|1677.8|1677.6|1678.4|1678|1677.8|1677.4|3958
1613573850000|2021-02-17 14:57:30|1678|1677.8|1679.8|1679.4|1679.8|1679.4|1678|1677.6|9813
1613573860000|2021-02-17 14:57:40|1680|1679.2|1679.8|1679.2|1680|1679.6|1679.6|1679.2|717
1613573870000|2021-02-17 14:57:50|1679.6|1679.4|1679.8|1679.2|1680|1679.8|1679.6|1679.2|2964
1613573880000|2021-02-17 14:58:00|1680|1679.4|1680.6|1680|1680.8|1680|1679.4|1679.2|18617
1613573890000|2021-02-17 14:58:10|1680.4|1679.8|1680.4|1680|1681|1680.6|1680|1679.8|10837
1613573900000|2021-02-17 14:58:20|1680|1680.2|1680|1679.6|1680.2|1680.2|1680|1679.6|19486
1613573910000|2021-02-17 14:58:30|1680.2|1679.8|1680|1679.6|1680.4|1680|1679.8|1679.6|2300
1613573920000|2021-02-17 14:58:40|1679.8|1679.4|1679.6|1679|1680|1679.8|1679.2|1679|10087
1613573930000|2021-02-17 14:58:50|1679.4|1679.2|1680|1679.8|1680|1679.8|1679.4|1679.2|2520
1613573940000|2021-02-17 14:59:00|1680.4|1679.6|1679.8|1679.4|1680.4|1679.8|1679.8|1679.4|21126
1613573950000|2021-02-17 14:59:10|1680|1679.8|1680.2|1679.8|1680.4|1679.8|1680|1679.4|1049
1613573960000|2021-02-17 14:59:20|1680|1680|1680|1679.8|1680.4|1680.2|1680|1679.8|4114
1613573970000|2021-02-17 14:59:30|1680.2|1680|1680|1679.8|1680.2|1680|1680|1679.8|1819
1613573980000|2021-02-17 14:59:40|1680.2|1680|1680|1679.6|1680.4|1680|1679.6|1679.4|17678
1613573990000|2021-02-17 14:59:50|1679.8|1679.4|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|890
1613574000000|2021-02-17 15:00:00|1679.8|1679.6|1680|1679.6|1680|1679.8|1679.8|1679.4|528
1613574010000|2021-02-17 15:00:10|1680.6|1679.8|1680.2|1679.8|1680.6|1680|1680|1679.8|14522
1613574020000|2021-02-17 15:00:20|1680|1679.6|1680.2|1679.6|1680.2|1679.8|1678.6|1678.4|14265
1613574030000|2021-02-17 15:00:30|1680.6|1679.8|1680.4|1679.8|1680.6|1680.2|1680|1679.6|8308
1613574040000|2021-02-17 15:00:40|1680.6|1680|1679.8|1679.4|1681|1680.6|1679.6|1679.4|15284
1613574050000|2021-02-17 15:00:50|1680|1679|1679|1678.6|1680|1679|1679|1678.6|13578
1613574060000|2021-02-17 15:01:00|1678.8|1678.8|1678.8|1678.4|1678.8|1678.8|1678.4|1678.2|4282
1613574070000|2021-02-17 15:01:10|1678.6|1678.2|1679|1678.6|1679.2|1678.6|1678.2|1677.8|4576
1613574080000|2021-02-17 15:01:20|1679.2|1678.8|1679.6|1679.2|1679.6|1679.2|1679|1678.8|552
1613574090000|2021-02-17 15:01:30|1679.8|1679.4|1679.6|1679.4|1680|1679.6|1679.6|1679.4|701
1613574100000|2021-02-17 15:01:40|1679.4|1679.2|1679.6|1679|1679.6|1679.2|1679|1678.6|3192
1613574110000|2021-02-17 15:01:50|1679.4|1679.2|1680|1679.6|1680.2|1680|1679.4|1679.2|6916
1613574120000|2021-02-17 15:02:00|1679.8|1679.4|1680|1679.6|1680.8|1680.4|1679.2|1678.8|18185
1613574130000|2021-02-17 15:02:10|1679.8|1679.4|1679.4|1679|1680|1679.8|1679.4|1679|5620
1613574140000|2021-02-17 15:02:20|1679.6|1678.8|1679.8|1679|1679.8|1679.4|1679.6|1678.6|242
1613574150000|2021-02-17 15:02:30|1679.6|1678.8|1678.8|1678.4|1679.6|1679.2|1678.8|1678.4|3183
1613574160000|2021-02-17 15:02:40|1679|1678.6|1678.2|1678|1679.2|1678.8|1678.2|1678|1421
1613574170000|2021-02-17 15:02:50|1678.4|1678.2|1678.8|1678.2|1679|1678.6|1678.4|1678|678
1613574180000|2021-02-17 15:03:00|1678.6|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|7042
1613574190000|2021-02-17 15:03:10|1678.4|1678|1678.6|1678.2|1679|1678.4|1678.4|1678|1148
1613574200000|2021-02-17 15:03:20|1678.4|1678|1678.6|1678.2|1679.4|1679|1678.2|1677.8|10464
1613574210000|2021-02-17 15:03:30|1678.4|1678|1678.2|1678|1678.6|1678.2|1678.2|1677.8|864
1613574220000|2021-02-17 15:03:40|1678.4|1677.8|1678.8|1678.4|1679.2|1678.8|1678.4|1677.8|7108
1613574230000|2021-02-17 15:03:50|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1677.8|5643
1613574240000|2021-02-17 15:04:00|1678.6|1678.2|1678.6|1678.2|1679|1678.6|1678.4|1678|6994
1613574250000|2021-02-17 15:04:10|1678.8|1678.4|1680.2|1679.8|1680.4|1680|1678.8|1678.4|18784
1613574260000|2021-02-17 15:04:20|1680|1679.6|1680.4|1679.8|1681.4|1680.8|1680|1679.6|21061
1613574270000|2021-02-17 15:04:30|1680.6|1680|1680.2|1679.8|1680.8|1680.6|1680.2|1679.8|15637
1613574280000|2021-02-17 15:04:40|1680.4|1680|1679.4|1679.2|1680.4|1680|1679.4|1679.2|11574
1613574290000|2021-02-17 15:04:50|1679.2|1679|1678.6|1678.4|1679.2|1679|1678.4|1678.2|9246
1613574300000|2021-02-17 15:05:00|1678.8|1678.6|1679.2|1678.8|1679.6|1679|1678.8|1678.4|421
1613574310000|2021-02-17 15:05:10|1679|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.6|1772
1613574320000|2021-02-17 15:05:20|1679.2|1678.8|1678.8|1678.6|1679.6|1679.2|1678.8|1678.6|1853
1613574330000|2021-02-17 15:05:30|1679|1678.8|1679.4|1679|1679.4|1679.2|1679|1678.6|3373
1613574340000|2021-02-17 15:05:40|1679.2|1678.8|1678|1677.8|1679.2|1678.8|1678|1677.8|2543
1613574350000|2021-02-17 15:05:50|1677.8|1677.6|1678|1677.4|1678|1677.8|1677.2|1677|5487
1613574360000|2021-02-17 15:06:00|1677.8|1677.8|1678.4|1678|1678.6|1678.2|1677.8|1677.4|3461
1613574370000|2021-02-17 15:06:10|1678.6|1678.2|1679.4|1679|1679.4|1679|1678.6|1678.2|5333
1613574380000|2021-02-17 15:06:20|1679.2|1678.8|1679.4|1678.8|1679.4|1679|1678.8|1678.6|730
1613574390000|2021-02-17 15:06:30|1679.2|1679|1679.4|1679|1679.4|1679|1678.6|1678.4|2341
1613574400000|2021-02-17 15:06:40|1679.6|1679.2|1679.8|1679.4|1680|1679.6|1679.6|1679.2|6644
1613574410000|2021-02-17 15:06:50|1680|1679.6|1680|1679.2|1680|1679.6|1679.4|1679|11237
1613574420000|2021-02-17 15:07:00|1679.8|1679.4|1679.8|1679.4|1679.8|1679.6|1679.4|1679.2|4780
1613574430000|2021-02-17 15:07:10|1679.6|1679.2|1680|1679.6|1680|1679.8|1679.6|1679.2|3641
1613574440000|2021-02-17 15:07:20|1680.2|1679.8|1680.4|1680|1680.8|1680.6|1680|1679.6|23117
1613574450000|2021-02-17 15:07:30|1680.6|1680.2|1680.4|1680|1680.8|1680.6|1680|1679.8|3806
1613574460000|2021-02-17 15:07:40|1680.6|1680.4|1681.8|1681.2|1681.8|1681.4|1680.6|1680.4|18078
1613574470000|2021-02-17 15:07:50|1681.6|1681|1680.6|1680.2|1681.6|1681.4|1680.4|1680.2|5593
1613574480000|2021-02-17 15:08:00|1680.4|1680.4|1681|1680.4|1681|1680.6|1680.4|1680.4|209
1613574490000|2021-02-17 15:08:10|1681.2|1680.6|1681|1680.6|1681.8|1681.2|1680.8|1680.4|9121
1613574500000|2021-02-17 15:08:20|1680.8|1680.4|1680.6|1680.2|1681.2|1681|1679.8|1679.6|7907
1613574510000|2021-02-17 15:08:30|1680.2|1680|1681.8|1681.2|1681.8|1681.2|1680.2|1680|2238
1613574520000|2021-02-17 15:08:40|1681.6|1681.4|1682|1681.8|1682|1681.8|1681.6|1681.2|8827
1613574530000|2021-02-17 15:08:50|1681.8|1681.6|1682.6|1682|1683|1682|1681.6|1681|3067
1613574540000|2021-02-17 15:09:00|1682.8|1682.2|1683.8|1683.6|1684|1683.6|1682.6|1682.2|4216
1613574550000|2021-02-17 15:09:10|1684|1683.8|1684.6|1684|1684.8|1684.2|1684|1683.8|13307
1613574560000|2021-02-17 15:09:20|1684.8|1684.2|1684.4|1684|1685.4|1685|1684.4|1684|10594
1613574570000|2021-02-17 15:09:30|1684.6|1684.2|1685|1684.4|1685|1684.8|1684.4|1684|3209
1613574580000|2021-02-17 15:09:40|1684.8|1684.6|1684.8|1684.6|1685|1684.8|1684.6|1684.6|901
1613574590000|2021-02-17 15:09:50|1685|1684.8|1685|1684.4|1685.6|1684.8|1684.4|1684|10854
1613574600000|2021-02-17 15:10:00|1684.8|1684.2|1684|1683.2|1684.8|1684.4|1683.6|1683|3028
1613574610000|2021-02-17 15:10:10|1684.2|1683.4|1683.8|1683.4|1684.6|1684.4|1683.8|1683.4|6783
1613574620000|2021-02-17 15:10:20|1684|1683.6|1684|1683.4|1684.2|1683.8|1683.8|1683.4|7846
1613574630000|2021-02-17 15:10:30|1684.2|1683.6|1684.8|1684.4|1684.8|1684.4|1684.2|1683.6|2404
1613574640000|2021-02-17 15:10:40|1685|1684.6|1684.8|1684.4|1685|1684.6|1684.6|1684.4|6232
1613574650000|2021-02-17 15:10:50|1684.6|1684.2|1684|1683.6|1684.6|1684.2|1684|1683.6|3018
1613574660000|2021-02-17 15:11:00|1684.2|1683.8|1684.8|1684.4|1684.8|1684.6|1684|1683.6|6207
1613574670000|2021-02-17 15:11:10|1685|1684.2|1684.8|1684.6|1685|1684.8|1684.6|1684.2|4827
1613574680000|2021-02-17 15:11:20|1684.6|1684.4|1684.4|1684|1684.6|1684.4|1684.2|1683.6|2045
1613574690000|2021-02-17 15:11:30|1684.6|1684.2|1684.6|1684.2|1685|1684.8|1684.4|1683.8|10627
1613574700000|2021-02-17 15:11:40|1684.8|1684.4|1684.8|1684|1685|1684.4|1684.4|1684|2710
1613574710000|2021-02-17 15:11:50|1685|1684.2|1685.4|1685.2|1685.8|1685.2|1684.4|1684|19057
1613574720000|2021-02-17 15:12:00|1685.6|1685.4|1685.8|1685.6|1686.4|1686|1685.4|1685.4|11165
1613574730000|2021-02-17 15:12:10|1685.6|1685.4|1685.4|1685|1685.6|1685.4|1685.4|1685|227
1613574740000|2021-02-17 15:12:20|1685.2|1684.8|1684.8|1684.2|1685.2|1684.8|1684.8|1684.2|3380
1613574750000|2021-02-17 15:12:30|1684.6|1684|1683|1682.6|1684.6|1684|1683|1682.4|4907
1613574760000|2021-02-17 15:12:40|1683.2|1682.4|1683.4|1683|1683.4|1683|1682.8|1682.4|1495
1613574770000|2021-02-17 15:12:50|1683.2|1683.2|1683.8|1683|1684|1683.4|1683.2|1682.6|5442
1613574780000|2021-02-17 15:13:00|1684|1683.2|1684|1683.4|1684.4|1683.8|1683.6|1683.2|542
1613574790000|2021-02-17 15:13:10|1684.2|1683.6|1683.6|1683.2|1684.2|1683.6|1683.6|1683|2304
1613574800000|2021-02-17 15:13:20|1683.8|1683.4|1683.8|1683.2|1684|1683.6|1682.6|1682.4|9702
1613574810000|2021-02-17 15:13:30|1683.6|1683|1683.4|1683|1683.6|1683.2|1683.2|1683|3438
1613574820000|2021-02-17 15:13:40|1683.2|1683.2|1684.4|1683.8|1684.4|1684.2|1683.2|1683.2|8549
1613574830000|2021-02-17 15:13:50|1684.6|1684|1684.6|1684.2|1685|1684.4|1684.4|1683.8|3308
1613574840000|2021-02-17 15:14:00|1684.8|1684.4|1684.4|1684.2|1685|1684.6|1684|1683.8|631
1613574850000|2021-02-17 15:14:10|1684.6|1684.4|1684.8|1684.4|1685.4|1685.2|1684.6|1684.2|4236
1613574860000|2021-02-17 15:14:20|1684.6|1684.2|1684.8|1684.2|1684.8|1684.4|1684.2|1683.6|2303
1613574870000|2021-02-17 15:14:30|1684.6|1684|1684.8|1684.2|1684.8|1684.6|1684|1683.6|3091
1613574880000|2021-02-17 15:14:40|1685|1684.4|1685|1684.4|1685|1684.8|1684.8|1684.4|691
1613574890000|2021-02-17 15:14:50|1684.8|1684.2|1683.8|1683.4|1684.8|1684.4|1683.4|1683.2|5674
1613574900000|2021-02-17 15:15:00|1683.6|1683.2|1684|1683.4|1684|1683.6|1683.4|1683.2|3557
1613574910000|2021-02-17 15:15:10|1683.8|1683.6|1683.8|1683.6|1684.4|1684|1683.6|1683|1210
1613574920000|2021-02-17 15:15:20|1684|1683.8|1683.6|1683.2|1684.2|1684|1683.4|1683.2|1895
1613574930000|2021-02-17 15:15:30|1683.4|1682.8|1683.4|1683|1683.6|1683.2|1682.8|1682.6|21201
1613574940000|2021-02-17 15:15:40|1683.6|1683.2|1683.8|1683.2|1684|1683.8|1683.6|1683.2|1181
1613574950000|2021-02-17 15:15:50|1683.6|1683|1683.4|1682.8|1683.6|1683.4|1683|1682.6|3359
1613574960000|2021-02-17 15:16:00|1683.2|1683|1682.8|1682.4|1683.4|1683|1682.2|1682|4982
1613574970000|2021-02-17 15:16:10|1682.6|1682.2|1681.6|1681|1682.6|1682.2|1681.4|1681|20493
1613574980000|2021-02-17 15:16:20|1681.4|1681.2|1681.4|1680.8|1681.8|1681.4|1681|1680.8|3494
1613574990000|2021-02-17 15:16:30|1681.2|1681|1681|1680.8|1681.4|1681|1681|1680.8|500
1613575000000|2021-02-17 15:16:40|1681.2|1680.6|1681.2|1680.8|1681.6|1681.2|1681|1680.6|6035
1613575010000|2021-02-17 15:16:50|1681.4||1681.2||1681.4||1681.2||0
1613575020000|2021-02-17 15:17:00|1681.4|1681|1680.4|1680|1681.4|1681.2|1680|1679.6|7053
1613575030000|2021-02-17 15:17:10|1680.2|1680.4|1681.2|1680.8|1681.2|1681|1680|1679.8|10665
1613575040000|2021-02-17 15:17:20|1681|1680.6|1680.6|1680|1681|1680.6|1680|1679.6|5192
1613575050000|2021-02-17 15:17:30|1680.4|1679.8|1680.4|1680|1680.4|1680|1680|1679.6|697
1613575060000|2021-02-17 15:17:40|1680.6|1680.2|1681|1680.4|1681|1680.8|1680.6|1680|2096
1613575070000|2021-02-17 15:17:50|1680.8|1680.2|1681|1680.4|1681|1680.6|1680.6|1680.2|1876
1613575080000|2021-02-17 15:18:00|1680.8|1680.6|1680|1679.6|1681|1680.6|1679.8|1679.4|3419
1613575090000|2021-02-17 15:18:10|1680.2|1679.8|1680.6|1680|1680.6|1680.2|1680|1679.8|1107
1613575100000|2021-02-17 15:18:20|1680.8|1680.2|1680.2|1680|1681|1680.4|1680|1679.8|20344
1613575110000|2021-02-17 15:18:30|1680.4|1680.2|1679.6|1679.2|1680.4|1680.2|1679.4|1679|4002
1613575120000|2021-02-17 15:18:40|1679.4|1679|1679.4|1679|1679.4|1679.2|1679|1678.6|2793
1613575130000|2021-02-17 15:18:50|1679.2|1678.8|1679.8|1679.6|1680.2|1679.8|1679.2|1678.8|2123
1613575140000|2021-02-17 15:19:00|1680|1679.8|1680.2|1679.8|1680.4|1680|1679.6|1679.2|30446
1613575150000|2021-02-17 15:19:10|1680|1679.6|1679.6|1679.2|1680.2|1679.6|1679.6|1679.2|1336
1613575160000|2021-02-17 15:19:20|1679.4|1679|1679.8|1679.4|1679.8|1679.4|1679.2|1678.8|2175
1613575170000|2021-02-17 15:19:30|1680|1679.6|1680.4|1679.6|1680.8|1680.4|1680|1679.6|3904
1613575180000|2021-02-17 15:19:40|1680.6|1679.8|1680.6|1680.4|1680.8|1680.6|1680.6|1679.8|36103
1613575190000|2021-02-17 15:19:50|1680.8|1680.6|1680.6|1680.4|1681.2|1680.8|1680.6|1680.2|4326
1613575200000|2021-02-17 15:20:00|1680.4|1680.2|1681.4|1681|1681.8|1681.6|1680.2|1680|2802
1613575210000|2021-02-17 15:20:10|1681.6|1681.2|1682|1681.6|1682.8|1682.4|1681.4|1681.2|4019
1613575220000|2021-02-17 15:20:20|1681.8|1681.4|1682|1681.6|1682.4|1682|1681.2|1681|3017
1613575230000|2021-02-17 15:20:30|1682.2|1681.8|1682|1681.6|1682.4|1682|1681.6|1681.4|3479
1613575240000|2021-02-17 15:20:40|1681.8|1681.4|1681.6|1681|1682|1681.6|1681|1680.8|2569
1613575250000|2021-02-17 15:20:50|1681.4|1680.8|1681.6|1681.2|1682|1681.6|1681.2|1680.8|2142
1613575260000|2021-02-17 15:21:00|1681.4|1681.4|1680.6|1680.2|1681.6|1681.4|1680.6|1680.2|20961
1613575270000|2021-02-17 15:21:10|1680.8|1680.4|1680.2|1679.8|1680.8|1680.4|1680|1679.4|4078
1613575280000|2021-02-17 15:21:20|1680.4|1680|1680|1679.4|1680.4|1680.2|1680|1679.4|3846
1613575290000|2021-02-17 15:21:30|1679.8|1679.6|1679.2|1678.8|1680|1679.6|1679.2|1678.8|1948
1613575300000|2021-02-17 15:21:40|1679.4|1679|1679.2|1678.8|1679.6|1679.2|1679|1678.8|1103
1613575310000|2021-02-17 15:21:50|1679.4|1679|1678.8|1678.6|1679.8|1679.2|1678.8|1678.6|1948
1613575320000|2021-02-17 15:22:00|1678.6|1678.4|1676.8|1676.4|1678.8|1678.4|1676.8|1676.4|7194
1613575330000|2021-02-17 15:22:10|1677|1676.6|1678.4|1677.8|1678.6|1677.8|1677|1676.6|9080
1613575340000|2021-02-17 15:22:20|1678.2|1677.6|1676.4|1676|1678.2|1677.6|1676.2|1676|14833
1613575350000|2021-02-17 15:22:30|1676.6|1676.2|1676.6|1676|1676.6|1676.4|1676.2|1675.8|9194
1613575360000|2021-02-17 15:22:40|1676.8|1676.2|1677.4|1677|1677.6|1677.2|1676.8|1676.2|1692
1613575370000|2021-02-17 15:22:50|1677.6|1677.2|1678.2|1677.6|1678.4|1677.8|1677.6|1677.2|4866
1613575380000|2021-02-17 15:23:00|1678.4|1677.8|1677.6|1677.4|1678.6|1678.2|1677.6|1677.4|18070
1613575390000|2021-02-17 15:23:10|1677.8|1677.2|1678.8|1678.2|1678.8|1678.6|1677.2|1677|6034
1613575400000|2021-02-17 15:23:20|1679|1678.4|1679|1678.6|1680|1679.8|1678.8|1678.4|6959
1613575410000|2021-02-17 15:23:30|1679.2|1678.4|1679.4|1679|1680|1679.6|1678.8|1678.2|4831
1613575420000|2021-02-17 15:23:40|1679.2|1678.8|1678.8|1678.2|1679.2|1678.8|1678.2|1678|3475
1613575430000|2021-02-17 15:23:50|1678.6|1678|1678.4|1677.8|1678.6|1678.2|1677.8|1677.4|2267
1613575440000|2021-02-17 15:24:00|1678.2|1678.2|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|1005
1613575450000|2021-02-17 15:24:10|1678.4|1678|1678.4|1678|1678.8|1678.4|1677.8|1677.6|2436
1613575460000|2021-02-17 15:24:20|1678.6|1678.2|1679|1678.6|1679|1678.8|1678.2|1678|1119
1613575470000|2021-02-17 15:24:30|1678.8|1678.4|1678.2|1677.8|1678.8|1678.4|1677.8|1677.6|8721
1613575480000|2021-02-17 15:24:40|1678.4|1678|1678.4|1677.8|1678.4|1678|1678|1677.8|2165
1613575490000|2021-02-17 15:24:50|1678.2|1677.6|1677.8|1677.6|1678.2|1677.8|1677.8|1677.6|1428
1613575500000|2021-02-17 15:25:00|1677.6|1677.4|1678|1677.2|1678|1677.4|1677|1676.8|11291
1613575510000|2021-02-17 15:25:10|1677.6|1677.4|1677.2|1676.8|1677.8|1677.6|1677|1676.8|19591
1613575520000|2021-02-17 15:25:20|1677|1676.6|1676.8|1676.4|1677.2|1676.6|1676.8|1676.4|321
1613575530000|2021-02-17 15:25:30|1676.6|1676.2|1675.6|1675.2|1676.6|1676.2|1675.4|1675.2|4163
1613575540000|2021-02-17 15:25:40|1675.4|1675.4|1674.8|1674.6|1675.4|1675.4|1674.8|1674.6|6515
1613575550000|2021-02-17 15:25:50|1675|1674.8|1676.2|1675.8|1676.2|1675.8|1674.8|1674.4|1152
1613575560000|2021-02-17 15:26:00|1676.4|1676|1676.8|1676.6|1677|1676.6|1676.4|1676|930
1613575570000|2021-02-17 15:26:10|1676.6|1676.4|1677|1676.6|1677|1676.6|1676.4|1676|1510
1613575580000|2021-02-17 15:26:20|1676.8|1676.4|1677|1676.8|1677|1676.8|1676.6|1676.4|1920
1613575590000|2021-02-17 15:26:30|1677.2|1677|1676.8|1676.4|1677.2|1677|1676.6|1676.4|3836
1613575600000|2021-02-17 15:26:40|1676.6|1676.6|1678|1677.6|1678|1677.6|1676.6|1676.6|1511
1613575610000|2021-02-17 15:26:50|1678.2|1677.8|1678.2|1677.6|1678.4|1678|1677.4|1677.2|2149
1613575620000|2021-02-17 15:27:00|1678|1677.4|1678|1677.6|1678.2|1677.8|1677.6|1677.4|1015
1613575630000|2021-02-17 15:27:10|1677.8|1677.4|1678|1677.6|1678|1677.8|1677.4|1677|5313
1613575640000|2021-02-17 15:27:20|1677.8|1677.4|1677.6|1677|1678|1677.6|1677.4|1677|2189
1613575650000|2021-02-17 15:27:30|1677.4|1676.8|1677.2|1677|1677.4|1677|1676.6|1676.2|1007
1613575660000|2021-02-17 15:27:40|1677.4|1676.8|1677.4|1677|1677.6|1677.2|1677.2|1676.6|9585
1613575670000|2021-02-17 15:27:50|1677.2|1677.2|1676.2|1675.6|1677.6|1677.2|1675.8|1675.6|8121
1613575680000|2021-02-17 15:28:00|1676.4|1676|1676|1675.4|1676.4|1676.2|1675.4|1675|4227
1613575690000|2021-02-17 15:28:10|1675.8|1675.2|1676.4|1676.2|1676.8|1676.4|1675.6|1675|1288
1613575700000|2021-02-17 15:28:20|1676.6|1676|1678.6|1678|1678.6|1678.2|1676.6|1676|2109
1613575710000|2021-02-17 15:28:30|1678.4|1677.8|1677.6|1677|1678.4|1677.8|1677.2|1676.8|4689
1613575720000|2021-02-17 15:28:40|1677.8|1677.2|1678.2|1678|1678.6|1678.2|1677.8|1677|1621
1613575730000|2021-02-17 15:28:50|1678|1677.8|1677.4|1676.8|1678.2|1678|1677.2|1676.8|3649
1613575740000|2021-02-17 15:29:00|1677.2|1676.6|1676.8|1676|1677.2|1677|1676.4|1676|2128
1613575750000|2021-02-17 15:29:10|1676.6|1676.2|1676.2|1675.8|1677.2|1676.8|1676|1675.6|1347
1613575760000|2021-02-17 15:29:20|1676.4|1675.6|1676.4|1676.2|1677|1676.6|1676.2|1675.6|1892
1613575770000|2021-02-17 15:29:30|1676.6|1676.4|1676.4|1676.2|1677.2|1676.6|1676.4|1676.2|2912
1613575780000|2021-02-17 15:29:40|1676.2|1676|1677|1676.8|1677|1676.8|1676.2|1676|6602
1613575790000|2021-02-17 15:29:50|1677.2|1677|1677|1676.4|1677.2|1677|1676.2|1676|27738
1613575800000|2021-02-17 15:30:00|1676.8|1676.6|1677|1676.4|1677.6|1677.2|1676.2|1675.8|4449
1613575810000|2021-02-17 15:30:10|1676.8|1676.2|1675.8|1675.4|1677|1676.2|1675.8|1675.4|2862
1613575820000|2021-02-17 15:30:20|1675.6|1675.2|1676|1675.4|1676|1675.6|1674.8|1674.2|24536
1613575830000|2021-02-17 15:30:30|1675.8|1675.6|1675.4|1674.8|1675.8|1675.6|1675.4|1674.8|2258
1613575840000|2021-02-17 15:30:40|1675.2|1674.6|1675.2|1674.6|1675.8|1675.4|1674.8|1674.6|8036
1613575850000|2021-02-17 15:30:50|1675.4|1674.8|1675.8|1675.4|1676|1675.8|1675.4|1674.8|11263
1613575860000|2021-02-17 15:31:00|1675.6|1675.2|1676|1675.4|1676|1675.8|1675.2|1674.8|7424
1613575870000|2021-02-17 15:31:10|1676.2|1675.6|1676.2|1675.8|1677|1676.6|1676.2|1675.6|12714
1613575880000|2021-02-17 15:31:20|1676|1675.6|1675.8|1675.2|1676.2|1675.8|1675.2|1674.8|3671
1613575890000|2021-02-17 15:31:30|1675.6|1675|1675.8|1675.4|1676|1675.8|1675.6|1675|7792
1613575900000|2021-02-17 15:31:40|1676|1675.8|1676.2|1675.6|1676.2|1676|1675.8|1675.4|4429
1613575910000|2021-02-17 15:31:50|1676.4|1675.8|1676.2|1675.4|1676.6|1676.2|1675.8|1675.4|1130
1613575920000|2021-02-17 15:32:00|1676.4|1675.6|1676.8|1676.4|1677.4|1677.2|1676.4|1675.6|1616
1613575930000|2021-02-17 15:32:10|1677|1676.6|1676.8|1676.4|1677.4|1677|1676.8|1676.4|7471
1613575940000|2021-02-17 15:32:20|1676.6|1676.2|1675.6|1675.2|1676.6|1676.2|1675.4|1675.2|4737
1613575950000|2021-02-17 15:32:30|1675.4|1674.8|1675|1674.6|1675.4|1674.8|1675|1674.6|254
1613575960000|2021-02-17 15:32:40|1674.8|1674.4|1675|1674.6|1675|1674.6|1674.6|1674.4|608
1613575970000|2021-02-17 15:32:50|1674.8|1674.8|1675.6|1675|1675.6|1675.2|1674.8|1674.6|5316
1613575980000|2021-02-17 15:33:00|1675.8|1675.2|1678|1677.6|1678|1677.6|1675.8|1675.2|19186
1613575990000|2021-02-17 15:33:10|1678.2|1677.8|1679.8|1679.4|1680.4|1680.2|1678|1677.6|23891
1613576000000|2021-02-17 15:33:20|1680|1679.6|1679|1678.4|1680.2|1680|1679|1678.4|10584
1613576010000|2021-02-17 15:33:30|1678.8|1678.6|1678.8|1678.6|1679.2|1678.8|1678.6|1678.2|1632
1613576020000|2021-02-17 15:33:40|1679|1678.8|1677.4|1676.8|1679.2|1678.8|1677.2|1676.6|3137
1613576030000|2021-02-17 15:33:50|1677.6|1676.6|1675.8|1675.4|1677.6|1676.8|1675.8|1675.4|2490
1613576040000|2021-02-17 15:34:00|1675.6|1675.2|1676.4|1676|1676.8|1676.4|1675.6|1675|3958
1613576050000|2021-02-17 15:34:10|1676.6|1676.4|1676.2|1675.8|1677|1676.6|1676|1675.6|5204
1613576060000|2021-02-17 15:34:20|1676.4|1676|1676.4|1676|1676.8|1676.2|1676.2|1675.8|3293
1613576070000|2021-02-17 15:34:30|1676.6|1676.2|1676|1675.6|1677.4|1676.8|1676|1675.6|10610
1613576080000|2021-02-17 15:34:40|1676.2|1675.8|1677.2|1676.8|1677.6|1677.2|1676|1675.6|4349
1613576090000|2021-02-17 15:34:50|1677.4|1677|1678.4|1677.8|1679.2|1678.6|1677.4|1677|18693
1613576100000|2021-02-17 15:35:00|1678.6|1677.6|1679.4|1678.8|1679.6|1678.8|1678|1677.6|2550
1613576110000|2021-02-17 15:35:10|1679.6|1679|1678.8|1678.4|1680.8|1680.4|1678.8|1678.4|14177
1613576120000|2021-02-17 15:35:20|1679|1678.2|1677.8|1677.2|1679|1678.4|1677.6|1677|3606
1613576130000|2021-02-17 15:35:30|1678|1677|1677.8|1677.4|1678|1677.6|1677.2|1676.6|3534
1613576140000|2021-02-17 15:35:40|1678|1677.6|1680.6|1680|1681.6|1680.8|1677.8|1677.4|20532
1613576150000|2021-02-17 15:35:50|1680.8|1680.2|1680|1679.4|1681|1680.8|1679.8|1679.4|11081
1613576160000|2021-02-17 15:36:00|1679.8|1679.2|1680|1679.6|1680.2|1680|1679.6|1679|5217
1613576170000|2021-02-17 15:36:10|1679.8|1679.4|1679.8|1679.4|1680|1679.8|1679|1678.6|4715
1613576180000|2021-02-17 15:36:20|1679.6|1679.2|1678.4|1678|1680|1679.6|1678.4|1677.8|4744
1613576190000|2021-02-17 15:36:30|1678.6|1678.2|1677.8|1677.2|1678.8|1678.2|1677.8|1677.2|6288
1613576200000|2021-02-17 15:36:40|1678|1677.4|1678.4|1678|1678.6|1678.4|1677.8|1677.4|4390
1613576210000|2021-02-17 15:36:50|1678.2|1677.8|1678.8|1678.4|1678.8|1678.4|1678.2|1677.8|4465
1613576220000|2021-02-17 15:37:00|1678.6|1678.2|1679.2|1678.8|1679.4|1679|1678.4|1678.2|2666
1613576230000|2021-02-17 15:37:10|1679.4|1679|1679.8|1679.4|1679.8|1679.6|1679.2|1678.8|5013
1613576240000|2021-02-17 15:37:20|1680|1679.6|1680|1679.4|1680.8|1680.4|1679.6|1679.4|24682
1613576250000|2021-02-17 15:37:30|1680.2|1679.6|1680.2|1679.4|1680.2|1679.8|1679.6|1679.4|7475
1613576260000|2021-02-17 15:37:40|1680.4|1679.6|1680.4|1680|1680.6|1680.4|1680|1679.6|3318
1613576270000|2021-02-17 15:37:50|1680.6|1680.2|1681.4|1680.6|1681.4|1680.6|1680.6|1680.2|2169
1613576280000|2021-02-17 15:38:00|1681.2|1680.4|1680.8|1680.4|1681.2|1680.6|1680.4|1680|3075
1613576290000|2021-02-17 15:38:10|1681|1680.2|1680.6|1680.2|1681.4|1681|1680.2|1679.8|2294
1613576300000|2021-02-17 15:38:20|1680.4|1680|1680.2|1679.8|1680.6|1680.2|1680|1679.6|2912
1613576310000|2021-02-17 15:38:30|1680.4|1680|1680.8|1680.2|1680.8|1680.2|1680.2|1680|1220
1613576320000|2021-02-17 15:38:40|1681|1680.4|1680.4|1679.8|1681|1680.6|1680.2|1679.8|3784
1613576330000|2021-02-17 15:38:50|1680.6|1680|1680.6|1680.2|1681|1680.6|1680.2|1680|12589
1613576340000|2021-02-17 15:39:00|1680.8|1680.4|1680.8|1680.4|1681.4|1681.2|1680.8|1680.4|13219
1613576350000|2021-02-17 15:39:10|1681|1680.6|1680.8|1680.4|1681.4|1681|1680.6|1680.2|5060
1613576360000|2021-02-17 15:39:20|1680.6|1680.2|1681|1680.6|1681.4|1681|1680.4|1680.2|11216
1613576370000|2021-02-17 15:39:30|1680.8|1680.8|1680.6|1680.2|1681.2|1681|1680.4|1680|54300
1613576380000|2021-02-17 15:39:40|1680.4|1680|1680.4|1679.8|1680.4|1680|1680|1679.8|2580
1613576390000|2021-02-17 15:39:50|1680.2|1680|1680.2|1679.8|1680.6|1680.4|1680|1679.8|2553
1613576400000|2021-02-17 15:40:00|1680|1679.6|1680.2|1679.8|1680.4|1679.8|1679.4|1679|724
1613576410000|2021-02-17 15:40:10|1680.4|1680|1681.2|1680.8|1681.4|1681|1680.4|1680|8995
1613576420000|2021-02-17 15:40:20|1681|1680.6|1679.2|1678.8|1681.2|1681|1679.2|1678.8|5487
1613576430000|2021-02-17 15:40:30|1679.4|1679|1678.8|1678.2|1679.6|1679.2|1678.4|1678.2|3633
1613576440000|2021-02-17 15:40:40|1678.6|1678|1678.6|1678|1678.6|1678.2|1677.8|1677.2|4539
1613576450000|2021-02-17 15:40:50|1678.4|1677.8|1678.6|1678.2|1678.6|1678.2|1677.8|1677.4|5086
1613576460000|2021-02-17 15:41:00|1678.8|1678.4|1679|1678.4|1679.8|1679.4|1678.8|1678.2|16254
1613576470000|2021-02-17 15:41:10|1679.2|1678.6|1680.4|1680|1680.6|1680.4|1679|1678.6|10272
1613576480000|2021-02-17 15:41:20|1680.6|1679.8|1680|1679.6|1680.8|1680.2|1679.8|1679.4|3462
1613576490000|2021-02-17 15:41:30|1680.2|1679.4|1680.4|1679.8|1681|1680.6|1679.4|1679.2|5146
1613576500000|2021-02-17 15:41:40|1680.6|1680|1680.6|1680.2|1681.6|1680.8|1680.4|1679.8|3033
1613576510000|2021-02-17 15:41:50|1680.8|1680|1680.4|1679.8|1681|1680.6|1680.4|1679.8|6376
1613576520000|2021-02-17 15:42:00|1680.6|1680|1681.4|1680.8|1681.4|1680.8|1680.4|1680|2637
1613576530000|2021-02-17 15:42:10|1681.6|1681|1680.6|1680.4|1682|1681.8|1680.6|1680.2|4092
1613576540000|2021-02-17 15:42:20|1680.8|1680.2|1680.4|1680|1680.8|1680.2|1679.8|1679.4|2547
1613576550000|2021-02-17 15:42:30|1680.6|1679.8|1680.4|1680|1680.8|1680.4|1680.4|1679.8|4229
1613576560000|2021-02-17 15:42:40|1680.2|1679.8|1679.8|1679.6|1680.2|1679.8|1679.4|1679.2|3523
1613576570000|2021-02-17 15:42:50|1680|1679.8|1680|1679.4|1680|1679.8|1679.6|1679.4|4116
1613576580000|2021-02-17 15:43:00|1679.8|1679.2|1679.4|1679|1679.8|1679.6|1679.2|1678.8|444
1613576590000|2021-02-17 15:43:10|1679.6|1679.2|1679.6|1679.4|1679.8|1679.6|1679.4|1679.2|2089
1613576600000|2021-02-17 15:43:20|1679.4|1679.2|1678.6|1678.2|1679.6|1679.4|1678.4|1678.2|3537
1613576610000|2021-02-17 15:43:30|1678.4|1678|1677.8|1677.4|1678.4|1678|1677.8|1677.4|63030
1613576620000|2021-02-17 15:43:40|1678|1677.6|1677.8|1677.4|1678.2|1678|1677.6|1677.4|4307
1613576630000|2021-02-17 15:43:50|1677.6|1677.2|1677|1676.6|1677.6|1677.2|1677|1676.6|1474
1613576640000|2021-02-17 15:44:00|1677.2|1676.8|1677.4|1677|1677.6|1677.2|1677.2|1676.8|1629
1613576650000|2021-02-17 15:44:10|1677.6|1677.2|1678.6|1678|1678.8|1678.6|1677.6|1677|6997
1613576660000|2021-02-17 15:44:20|1678.8|1678.2|1678.4|1678.2|1679.4|1679.2|1678.4|1678.2|5031
1613576670000|2021-02-17 15:44:30|1678.6|1678.4|1678.6|1678|1679.2|1679|1678.6|1678|3419
1613576680000|2021-02-17 15:44:40|1678.4|1677.8|1678.6|1678.4|1678.8|1678.4|1678.2|1677.8|1498
1613576690000|2021-02-17 15:44:50|1678.8|1678.2|1678.6|1678.4|1678.8|1678.4|1678.2|1677.8|2555
1613576700000|2021-02-17 15:45:00|1678.8|1678.6|1678.4|1678|1679.4|1678.8|1678.4|1678|5898
1613576710000|2021-02-17 15:45:10|1678.6|1678.2|1678.8|1678.4|1679|1678.6|1678|1677.8|6461
1613576720000|2021-02-17 15:45:20|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678|1677.8|6141
1613576730000|2021-02-17 15:45:30|1678.2|1678.2|1679.2|1678.8|1679.2|1678.8|1678.2|1678|1130
1613576740000|2021-02-17 15:45:40|1679|1679|1680.2|1679.6|1680.4|1679.8|1679|1678.8|2963
1613576750000|2021-02-17 15:45:50|1680|1679.4|1678.8|1678.6|1680|1679.4|1678.6|1678.4|2599
1613576760000|2021-02-17 15:46:00|1679|1678.8|1679.4|1678.8|1679.4|1679|1679|1678.6|2096
1613576770000|2021-02-17 15:46:10|1679.2|1678.6|1679.4|1679|1679.4|1679|1679|1678.6|424
1613576780000|2021-02-17 15:46:20|1679.2|1678.2|1679.8|1679.2|1679.8|1679.4|1678.6|1678.2|32183
1613576790000|2021-02-17 15:46:30|1680|1679.4|1681|1680.6|1681|1680.8|1680|1679.4|8066
1613576800000|2021-02-17 15:46:40|1680.8|1680.4|1680.6|1680|1681|1680.8|1680.2|1680|6753
1613576810000|2021-02-17 15:46:50|1680.8|1680.2|1680.6|1680.2|1681|1680.4|1680.2|1680|3020
1613576820000|2021-02-17 15:47:00|1680.8|1680.4|1681|1680.6|1681.2|1680.8|1680.8|1680.4|9079
1613576830000|2021-02-17 15:47:10|1681.2|1680.4|1680.8|1680.4|1681.2|1680.8|1680.6|1680.2|5823
1613576840000|2021-02-17 15:47:20|1681|1680.6|1680.8|1680.6|1681|1680.6|1680.4|1680.2|896
1613576850000|2021-02-17 15:47:30|1681|1680.8|1681.4|1680.8|1681.4|1681|1681|1680.8|653
1613576860000|2021-02-17 15:47:40|1681.2|1680.6|1681|1680.6|1681.2|1681|1680.8|1680.6|4589
1613576870000|2021-02-17 15:47:50|1680.8|1680.8|1681.2|1680.8|1681.4|1681|1680.8|1680.8|1945
1613576880000|2021-02-17 15:48:00|1681|1681|1681.2|1681|1681.4|1681.2|1681|1681|998
1613576890000|2021-02-17 15:48:10|1681|1680.8|1680.8|1680.2|1681.2|1680.8|1680.6|1680.2|2610
1613576900000|2021-02-17 15:48:20|1681|1680.4|1681.4|1680.8|1681.4|1681|1680.6|1680.2|3409
1613576910000|2021-02-17 15:48:30|1681.6|1681|1682.4|1682|1682.6|1682.2|1681.4|1681|35740
1613576920000|2021-02-17 15:48:40|1682.6|1682.2|1683.2|1682.8|1683.6|1683.2|1682.6|1682.2|14379
1613576930000|2021-02-17 15:48:50|1683.4|1682.6|1684|1683.6|1684|1683.6|1683.4|1682.6|18294
1613576940000|2021-02-17 15:49:00|1683.8|1683.4|1684.4|1683.8|1684.4|1684|1683.6|1683.4|2187
1613576950000|2021-02-17 15:49:10|1684.2|1684.4|1684.6|1684.4|1684.8|1684.6|1684.2|1684.2|4177
1613576960000|2021-02-17 15:49:20|1684.8|1684.6|1685.4|1684.6|1685.6|1685.4|1684.8|1684.4|17850
1613576970000|2021-02-17 15:49:30|1685.2|1684.8|1685.6|1685|1685.6|1685.2|1685|1684.6|7847
1613576980000|2021-02-17 15:49:40|1685.4|1684.8|1686|1685.6|1686.2|1685.8|1685|1684.8|12296
1613576990000|2021-02-17 15:49:50|1686.2|1685.8|1686.8|1686.4|1686.8|1686.4|1686.2|1685.8|8520
1613577000000|2021-02-17 15:50:00|1686.6|1686.2|1686.8|1686.4|1687|1686.8|1686.4|1686|13157
1613577010000|2021-02-17 15:50:10|1686.6|1686.2|1686.2|1685.8|1686.8|1686.2|1686|1685.8|6917
1613577020000|2021-02-17 15:50:20|1686|1686|1686.2|1685.8|1686.6|1686.2|1685.8|1685.6|6137
1613577030000|2021-02-17 15:50:30|1686.4|1686|1687|1686.8|1687.4|1687.2|1686.4|1686|9538
1613577040000|2021-02-17 15:50:40|1687.2|1687|1687|1686.6|1687.4|1687|1686.8|1686.6|3430
1613577050000|2021-02-17 15:50:50|1686.8|1686.8|1687|1686.8|1687.6|1687.2|1686.8|1686.6|21757
1613577060000|2021-02-17 15:51:00|1687.2|1686.6|1686.6|1686.2|1687.2|1686.8|1686.6|1686.2|10564
1613577070000|2021-02-17 15:51:10|1686.4|1686|1686|1685.6|1686.6|1686.4|1686|1685.6|4477
1613577080000|2021-02-17 15:51:20|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.4|1685.2|1416
1613577090000|2021-02-17 15:51:30|1685.4|1685.4|1686|1685.8|1686.2|1685.8|1685.4|1685.4|8886
1613577100000|2021-02-17 15:51:40|1686.2|1686|1686.6|1686.2|1686.6|1686.4|1686.2|1686|4331
1613577110000|2021-02-17 15:51:50|1686.4|1686|1686.4|1686|1686.4|1686|1686.2|1686|4728
1613577120000|2021-02-17 15:52:00|1686.2|1685.8|1685.8|1685.4|1686.2|1685.8|1685.6|1685.4|364
1613577130000|2021-02-17 15:52:10|1686|1685.6|1685.6|1685.2|1686.2|1685.8|1685.6|1685.2|6257
1613577140000|2021-02-17 15:52:20|1685.8|1685.4|1686.4|1686|1686.6|1686.4|1685.8|1685.4|1738
1613577150000|2021-02-17 15:52:30|1686.2|1685.8|1685.8|1685.6|1686.4|1686.2|1685.8|1685.6|4892
1613577160000|2021-02-17 15:52:40|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685|2695
1613577170000|2021-02-17 15:52:50|1685.4|1685|1685.2|1685|1685.8|1685.4|1685.2|1685|2887
1613577180000|2021-02-17 15:53:00|1685|1684.8|1684.4|1684.2|1685|1684.8|1684.4|1684.2|2309
1613577190000|2021-02-17 15:53:10|1684.2|1684|1684.4|1684|1684.4|1684.2|1684|1683.8|863
1613577200000|2021-02-17 15:53:20|1684.2|1683.8|1683.6|1683.2|1684.2|1683.8|1683.6|1683.2|3672
1613577210000|2021-02-17 15:53:30|1683.8|1683.4|1683.8|1683.4|1684|1683.8|1683.6|1683.4|7701
1613577220000|2021-02-17 15:53:40|1684|1683.6|1684|1683.6|1684|1683.6|1684|1683.6|724
1613577230000|2021-02-17 15:53:50|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.6|1683.4|9231
1613577240000|2021-02-17 15:54:00|1684|1683.6|1683.6|1683.4|1684|1683.6|1683.6|1683.4|1202
1613577250000|2021-02-17 15:54:10|1683.8|1683.2|1683.8|1683.6|1684|1683.6|1683.2|1682.8|12367
1613577260000|2021-02-17 15:54:20|1684|1683.4|1684.6|1684.2|1684.6|1684.2|1683.8|1683.4|6703
1613577270000|2021-02-17 15:54:30|1684.4|1684|1684|1683.6|1684.4|1684|1683.4|1683.2|4331
1613577280000|2021-02-17 15:54:40|1684.2|1683.8|1683.8|1683.6|1684.4|1684|1683.8|1683.6|995
1613577290000|2021-02-17 15:54:50|1683.6|1683.4|1684.4|1684|1684.6|1684.2|1683.6|1683.4|5542
1613577300000|2021-02-17 15:55:00|1684.6|1684.2|1684.2|1683.8|1684.8|1684.6|1684|1683.8|8957
1613577310000|2021-02-17 15:55:10|1684.4|1684|1684.4|1684|1684.8|1684.6|1684.2|1684|8421
1613577320000|2021-02-17 15:55:20|1684|1684.2|1683.6|1683.4|1684|1684.2|1683.4|1683|14321
1613577330000|2021-02-17 15:55:30|1683.8|1683.8|1684.2|1684|1684.6|1684.2|1683.8|1683.6|57495
1613577340000|2021-02-17 15:55:40|1684|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|1922
1613577350000|2021-02-17 15:55:50|1683.8|1683.4|1683.2|1682.8|1683.8|1683.4|1682.6|1682.2|10778
1613577360000|2021-02-17 15:56:00|1683.4|1683.2|1683.2|1682.8|1683.4|1683.2|1683|1682.6|3611
1613577370000|2021-02-17 15:56:10|1683|1682.6|1682.6|1682.2|1683.4|1683|1682.6|1682.2|3141
1613577380000|2021-02-17 15:56:20|1682.8|1682|1682.2|1681.8|1682.8|1682|1682.2|1681.6|0
1613577390000|2021-02-17 15:56:30|1682|1681.6|1682.2|1682|1682.2|1682|1681.8|1681.2|2053
1613577400000|2021-02-17 15:56:40|1682.4|1681.8|1682.6|1682.4|1682.8|1682.6|1682.4|1681.8|3387
1613577410000|2021-02-17 15:56:50|1682.8|1682.6|1682.6|1682.2|1682.8|1682.6|1682.4|1682.2|2945
1613577420000|2021-02-17 15:57:00|1682.4|1682|1683.2|1682.8|1683.4|1683|1682.2|1682|2301
1613577430000|2021-02-17 15:57:10|1683|1682.6|1683|1682.6|1683|1682.8|1682.8|1682.4|2184
1613577440000|2021-02-17 15:57:20|1683.2|1682.8|1683.2|1682.8|1683.2|1683|1682.8|1682.4|2191
1613577450000|2021-02-17 15:57:30|1683.4|1683|1683.8|1683.2|1683.8|1683.6|1683.4|1683|1246
1613577460000|2021-02-17 15:57:40|1683.6|1683|1683.6|1683.2|1683.6|1683.4|1683.2|1683|2083
1613577470000|2021-02-17 15:57:50|1683.8|1683.4|1684.2|1683.8|1684.2|1684|1683.8|1683.4|10649
1613577480000|2021-02-17 15:58:00|1684.4|1684|1684|1683.6|1684.4|1684.2|1683.8|1683.6|3588
1613577490000|2021-02-17 15:58:10|1684.2|1683.8|1683.8|1683.6|1684.2|1683.8|1683.8|1683.6|671
1613577500000|2021-02-17 15:58:20|1683.6|1683.4|1683.8|1683.4|1684|1683.8|1683.4|1683.2|13418
1613577510000|2021-02-17 15:58:30|1683.6|1683.2|1683.6|1683.2|1683.8|1683.4|1683.2|1683|5055
1613577520000|2021-02-17 15:58:40|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683.4|1683|362
1613577530000|2021-02-17 15:58:50|1683.4|1683|1682.8|1682.6|1683.4|1683|1682.8|1682.4|2504
1613577540000|2021-02-17 15:59:00|1682.6|1682.4|1683.2|1682.8|1683.4|1683.2|1682.6|1682.4|4173
1613577550000|2021-02-17 15:59:10|1683|1683|1684|1683.6|1684.2|1683.8|1683|1683|3517
1613577560000|2021-02-17 15:59:20|1684.2|1683.8|1684.4|1684|1684.4|1684.2|1684|1683.8|1301
1613577570000|2021-02-17 15:59:30|1684.2|1683.8|1683.8|1683.6|1684.4|1683.8|1683.8|1683.4|1201
1613577580000|2021-02-17 15:59:40|1684|1683.8|1683.8|1683.6|1684.4|1684|1683.8|1683.6|4319
1613577590000|2021-02-17 15:59:50|1683.6|1683.4|1683.6|1683.2|1684.4|1684|1683.6|1683.2|3343
1613577600000|2021-02-17 16:00:00|1683.8|1683.4|1684|1683.6|1684.2|1683.8|1683.6|1683|16790
1613577610000|2021-02-17 16:00:10|1684.2|1683.8|1684.6|1684.4|1684.6|1684.4|1684.2|1683.8|1713
1613577620000|2021-02-17 16:00:20|1684.4|1684.2|1684.2|1683.8|1684.6|1684.4|1684|1683.8|2153
1613577630000|2021-02-17 16:00:30|1684|1683.6|1683.8|1683.2|1684|1683.6|1683.6|1683.2|5912
1613577640000|2021-02-17 16:00:40|1684|1683.4|1683.6|1683.2|1684|1683.8|1683.4|1683.2|2750
1613577650000|2021-02-17 16:00:50|1683.4|1683.4|1683.8|1683.4|1683.8|1683.4|1683.4|1683.2|595
1613577660000|2021-02-17 16:01:00|1683.6|1683.2|1682.2|1682|1683.6|1683.4|1682.2|1682|7959
1613577670000|2021-02-17 16:01:10|1682|1681.8|1682.4|1682|1682.6|1682.2|1681.6|1681.4|62590
1613577680000|2021-02-17 16:01:20|1682.2|1681.8|1681.6|1681.4|1682.2|1681.8|1681.6|1681.4|1148
1613577690000|2021-02-17 16:01:30|1681.8|1681.6|1682.4|1682|1682.4|1682.2|1681.8|1681.4|16990
1613577700000|2021-02-17 16:01:40|1682.2|1681.8|1682.2|1681.8|1682.4|1682.2|1682|1681.8|2734
1613577710000|2021-02-17 16:01:50|1682.6|1682.4|1682.4|1682|1682.8|1682.6|1682.2|1682|9955
1613577720000|2021-02-17 16:02:00|1682.2|1681.8|1682|1681.6|1682.2|1681.8|1681.8|1681.6|2025
1613577730000|2021-02-17 16:02:10|1681.8|1681.4|1681|1680.6|1681.8|1681.4|1680.8|1680.6|4818
1613577740000|2021-02-17 16:02:20|1680.8|1680.4|1681.2|1680.8|1681.2|1680.8|1680.6|1680|10172
1613577750000|2021-02-17 16:02:30|1681|1680.4|1681|1680.6|1681|1680.6|1680.4|1680.2|4280
1613577760000|2021-02-17 16:02:40|1680.8|1680.4|1679.8|1679.6|1681|1680.4|1679.6|1679.2|10470
1613577770000|2021-02-17 16:02:50|1679.6|1679.4|1679.6|1679.4|1679.6|1679.4|1679|1678.8|1298
1613577780000|2021-02-17 16:03:00|1679.8|1679.2|1679|1678.6|1679.8|1679.2|1678.8|1678.6|2828
1613577790000|2021-02-17 16:03:10|1678.8|1678.4|1678.2|1678|1678.8|1678.8|1678|1677.6|4057
1613577800000|2021-02-17 16:03:20|1678.4|1678.2|1679|1678.8|1679.4|1679|1678.4|1678.2|5479
1613577810000|2021-02-17 16:03:30|1679.2|1679|1679.4|1678.8|1679.4|1679.2|1679|1678.6|3653
1613577820000|2021-02-17 16:03:40|1679.6|1679|1679.2|1678.8|1679.8|1679.4|1679.2|1678.8|3340
1613577830000|2021-02-17 16:03:50|1679|1678.6|1680|1679.6|1680.2|1679.8|1679|1678.6|8318
1613577840000|2021-02-17 16:04:00|1679.8|1679.4|1679.2|1678.8|1679.8|1679.4|1679.2|1678.8|5133
1613577850000|2021-02-17 16:04:10|1679|1678.6|1679.2|1679|1679.6|1679.2|1679|1678.6|2643
1613577860000|2021-02-17 16:04:20|1679|1678.8|1678.6|1678.2|1679.4|1679|1678.4|1678.2|7428
1613577870000|2021-02-17 16:04:30|1678.8|1678.6|1678.2|1677.8|1678.8|1678.6|1678|1677.6|11679
1613577880000|2021-02-17 16:04:40|1678.4|1677.6|1678.8|1678.4|1678.8|1678.4|1677.8|1677.6|3522
1613577890000|2021-02-17 16:04:50|1678.6|1678.2|1678.4|1678.2|1678.8|1678.6|1678.2|1678|4282
1613577900000|2021-02-17 16:05:00|1678.2|1678|1678.2|1677.8|1678.4|1678|1678.2|1677.8|1353
1613577910000|2021-02-17 16:05:10|1678.4|1678|1678.8|1678.6|1679.2|1679|1678.4|1677.8|12528
1613577920000|2021-02-17 16:05:20|1678.6|1678.4|1678.8|1678.4|1679|1678.8|1678.6|1678.2|3216
1613577930000|2021-02-17 16:05:30|1679|1678.6|1678.8|1678.6|1679|1678.8|1678.8|1678.4|2035
1613577940000|2021-02-17 16:05:40|1679|1678.8|1679.2|1678.8|1679.4|1679.2|1678.8|1678.8|4233
1613577950000|2021-02-17 16:05:50|1679|1679|1678.8|1678.4|1679.2|1679|1678.6|1678.2|5986
1613577960000|2021-02-17 16:06:00|1678.6|1678.2|1678.2|1678|1678.6|1678.4|1678|1677.8|2520
1613577970000|2021-02-17 16:06:10|1678|1677.8|1678|1677.8|1678.2|1677.8|1677.8|1677.6|13939
1613577980000|2021-02-17 16:06:20|1678.2|1678|1676.6|1676.2|1678.2|1678|1676.6|1676.2|10868
1613577990000|2021-02-17 16:06:30|1676.4|1676|1676.6|1676.4|1677|1676.8|1676.2|1676|5325
1613578000000|2021-02-17 16:06:40|1676.8|1676.6|1677.4|1677|1677.4|1677.2|1676.8|1676.4|16195
1613578010000|2021-02-17 16:06:50|1677.6|1677.2|1677.4|1677.2|1677.8|1677.6|1677.4|1677.2|7623
1613578020000|2021-02-17 16:07:00|1677.6|1677.4|1677.8|1677.4|1678.2|1678|1677.6|1677.2|7731
1613578030000|2021-02-17 16:07:10|1678|1677.6|1678.4|1678|1678.6|1678.2|1678|1677.6|8737
1613578040000|2021-02-17 16:07:20|1678.2|1678.2|1678.6|1678.4|1679|1678.8|1678.2|1678|12208
1613578050000|2021-02-17 16:07:30|1678.4|1678.2|1678.8|1678.4|1679|1678.8|1678.2|1678|22534
1613578060000|2021-02-17 16:07:40|1679|1678.8|1678|1677.8|1679|1678.8|1678|1677.8|5622
1613578070000|2021-02-17 16:07:50|1678.2|1678|1678.2|1677.8|1678.6|1678.2|1678|1677.8|7254
1613578080000|2021-02-17 16:08:00|1678|1677.6|1677.8|1677.6|1678.6|1678.4|1677.6|1677.4|12631
1613578090000|2021-02-17 16:08:10|1678|1678|1678.4|1678|1678.6|1678.4|1678|1677.8|15038
1613578100000|2021-02-17 16:08:20|1678.6|1678.2|1678.4|1678|1678.6|1678.4|1678.2|1678|3894
1613578110000|2021-02-17 16:08:30|1678.2|1677.8|1678|1677.6|1678.4|1678|1677.8|1677.6|15757
1613578120000|2021-02-17 16:08:40|1677.8|1677.8|1678|1677.6|1678.2|1678|1677.8|1677.6|8142
1613578130000|2021-02-17 16:08:50|1678.2|1677.8|1678.2|1677.8|1678.4|1678|1677.8|1677.6|3005
1613578140000|2021-02-17 16:09:00|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.4|1170
1613578150000|2021-02-17 16:09:10|1677.6|1677.2|1677.2|1677|1677.6|1677.4|1677.2|1677|4784
1613578160000|2021-02-17 16:09:20|1677.4|1677.2|1678|1677.6|1678.2|1677.6|1677.2|1677|1304
1613578170000|2021-02-17 16:09:30|1677.8|1677.4|1677.4|1677|1677.8|1677.6|1677.4|1677|9998
1613578180000|2021-02-17 16:09:40|1677.2|1676.8|1677|1676.8|1677.2|1676.8|1676.8|1676.6|2715
1613578190000|2021-02-17 16:09:50|1676.8|1676.6|1677.4|1677.2|1677.4|1677.2|1676.8|1676.4|3557
1613578200000|2021-02-17 16:10:00|1677.2|1677|1677|1676.8|1677.4|1677|1677|1676.6|6466
1613578210000|2021-02-17 16:10:10|1676.8|1676.6|1676.6|1676.2|1676.8|1676.6|1676.4|1676.2|3766
1613578220000|2021-02-17 16:10:20|1676.4|1676|1676.8|1676.6|1676.8|1676.6|1676.4|1676|2831
1613578230000|2021-02-17 16:10:30|1677|1676.8|1676.2|1676|1677|1676.8|1676.2|1676|4465
1613578240000|2021-02-17 16:10:40|1676.4|1676.2|1676.4|1676|1676.6|1676.4|1676.2|1676|8133
1613578250000|2021-02-17 16:10:50|1676.2|1675.8|1675.8|1675.2|1676.2|1675.8|1675.4|1675.2|3576
1613578260000|2021-02-17 16:11:00|1675.6|1675.4|1675.6|1675.2|1676.2|1676|1675.4|1675|8455
1613578270000|2021-02-17 16:11:10|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|1191
1613578280000|2021-02-17 16:11:20|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.4|1675.2|3804
1613578290000|2021-02-17 16:11:30|1675.8|1675.6|1675.8|1675.6|1676.6|1676.2|1675.8|1675.6|10169
1613578300000|2021-02-17 16:11:40|1676|1675.8|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|3033
1613578310000|2021-02-17 16:11:50|1675.6|1675.4|1676.6|1676.2|1676.6|1676.4|1675.6|1675.4|3865
1613578320000|2021-02-17 16:12:00|1676.4|1676|1676.4|1676.2|1676.4|1676.2|1676|1675.8|16240
1613578330000|2021-02-17 16:12:10|1676.6|1676.4|1676.8|1676.4|1677.2|1677|1676.6|1676.4|5948
1613578340000|2021-02-17 16:12:20|1677|1676.6|1676.8|1676.4|1677|1676.8|1676.4|1676.2|11438
1613578350000|2021-02-17 16:12:30|1676.6|1676.2|1674.8|1674.4|1676.6|1676.4|1674.6|1674.4|21085
1613578360000|2021-02-17 16:12:40|1675|1674.6|1675|1674.6|1675.2|1674.8|1674|1673.6|28126
1613578370000|2021-02-17 16:12:50|1674.8|1674.4|1675.6|1675.2|1675.6|1675.4|1674.6|1674.4|4581
1613578380000|2021-02-17 16:13:00|1675.8|1675.4|1676|1675.8|1676.6|1676.4|1675.8|1675.4|9551
1613578390000|2021-02-17 16:13:10|1675.8|1675.6|1675.8|1675.4|1676|1675.6|1675.4|1675.2|3210
1613578400000|2021-02-17 16:13:20|1675.6|1675.2|1675|1674.6|1675.6|1675.2|1674.8|1674.6|7637
1613578410000|2021-02-17 16:13:30|1675.2|1674.8|1675.6|1675.2|1675.6|1675.2|1675|1674.8|3763
1613578420000|2021-02-17 16:13:40|1675.4|1675|1674.8|1674.6|1675.4|1675.2|1674.8|1674.6|1778
1613578430000|2021-02-17 16:13:50|1674.6|1674.4|1674.4|1674|1674.6|1674.4|1674.2|1674|2746
1613578440000|2021-02-17 16:14:00|1674.6|1674.2|1674.6|1674.4|1674.8|1674.4|1674.4|1674.2|3907
1613578450000|2021-02-17 16:14:10|1674.8|1674.6|1675.4|1675|1675.8|1675.4|1674.8|1674.6|3215
1613578460000|2021-02-17 16:14:20|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.2|1675|2947
1613578470000|2021-02-17 16:14:30|1675.4|1675|1675.6|1675.2|1676|1675.8|1675.2|1674.8|16622
1613578480000|2021-02-17 16:14:40|1675.4|1675|1675.6|1675.4|1675.6|1675.4|1675.4|1675|3260
1613578490000|2021-02-17 16:14:50|1675.8|1675.6|1676|1675.8|1676.4|1676|1675.6|1675.4|6199
1613578500000|2021-02-17 16:15:00|1675.8|1675.6|1674.6|1674.2|1675.8|1675.6|1674.6|1674.2|3032
1613578510000|2021-02-17 16:15:10|1675.2|1674.6|1674.6|1674.2|1675.6|1675|1674.6|1674.2|729
1613578520000|2021-02-17 16:15:20|1674.8|1675|1675.6|1675|1675.8|1675|1674.8|1674.8|839
1613578530000|2021-02-17 16:15:30|1675|1674.4|1675.2|1674.8|1675.2|1674.8|1674.6|1674|1362
1613578540000|2021-02-17 16:15:40|1675|1674.6|1675|1674.6|1675.6|1675|1675|1674.6|314
1613578550000|2021-02-17 16:15:50|1675.2|1674.8|1674.8|1674.4|1675.6|1675|1674.6|1674.2|529
1613578560000|2021-02-17 16:16:00|1674.6|1674|1674.4|1674|1675|1674.4|1674.4|1674|471
1613578570000|2021-02-17 16:16:10|1674.6|1673.8|1674.4|1674|1674.6|1674|1674.4|1673.8|281
1613578580000|2021-02-17 16:16:20|1674|1673.8|1674|1673.6|1674.4|1674|1674|1673.6|197
1613578590000|2021-02-17 16:16:30|1674.2|1673.8|1673.2|1672.6|1674.2|1673.8|1673|1672.4|1087
1613578600000|2021-02-17 16:16:40|1673|1672.4|1673.8|1673.4|1673.8|1673.4|1672.8|1672.4|3
1613578610000|2021-02-17 16:16:50|1673.6|1673.2|1674|1673.2|1674|1673.2|1673|1672.6|969
1613578620000|2021-02-17 16:17:00|1674.4|1673.4|1674|1673.6|1674.6|1674|1674|1673.4|449
1613578630000|2021-02-17 16:17:10|1674.4|1673.8|1673.8|1673.4|1674.4|1674|1673.8|1673.4|254
1613578640000|2021-02-17 16:17:20|1674.2|1673.6|1674.6|1674|1674.6|1674|1674.2|1673.4|500
1613578650000|2021-02-17 16:17:30|1674.2|1673.6|1674.8|1674.2|1674.8|1674.2|1674.2|1673.6|0
1613578660000|2021-02-17 16:17:40|1674.4|1674|1675|1674.4|1675|1674.4|1674.4|1673.8|505
1613578670000|2021-02-17 16:17:50|1674.6|1674|1674.8|1674.4|1675.2|1674.8|1674.4|1674|1259
1613578680000|2021-02-17 16:18:00|1675|1674.2|1675|1674.4|1675|1674.4|1674.8|1674.2|131
1613578690000|2021-02-17 16:18:10|1674.6|1674.6|1675|1674.6|1675|1674.6|1674.6|1674|526
1613578700000|2021-02-17 16:18:20|1675.2|1674.2|1675|1674.4|1675.2|1674.8|1674.8|1674.2|1206
1613578710000|2021-02-17 16:18:30|1674.8|1674.2|1674.8|1674.2|1675|1674.4|1674.8|1674.2|490
1613578720000|2021-02-17 16:18:40|1674.6|1674|1673.6|1673|1674.6|1674|1673.6|1673|2461
1613578730000|2021-02-17 16:18:50|1673.4|1673.2|1673.2|1672.6|1673.4|1673.2|1673|1672.4|2719
1613578740000|2021-02-17 16:19:00|1673|1672.8|1674|1673.6|1674|1673.6|1673|1672.8|709
1613578750000|2021-02-17 16:19:10|1674.2|1674|1674.6|1674|1674.6|1674|1674|1673.8|575
1613578760000|2021-02-17 16:19:20|1674.4|1673.8|1674.4|1674|1674.8|1674.2|1674.4|1673.8|252
1613578770000|2021-02-17 16:19:30|1674.6|1674.2|1674.4|1673.8|1675|1674.6|1674.4|1673.8|606
1613578780000|2021-02-17 16:19:40|1673.8|1673.2|1673.6|1673.2|1674|1673.2|1673.6|1673|785
1613578790000|2021-02-17 16:19:50|1673.4|1673|1674|1673.4|1674|1673.4|1673.4|1673|211
1613578800000|2021-02-17 16:20:00|1673.8|1673.2|1673.4|1673|1674|1673.6|1673.4|1673|82
1613578810000|2021-02-17 16:20:10|1673.8|1673.2|1673|1672.6|1674|1673.4|1673|1672.6|2700
1613578820000|2021-02-17 16:20:20|1672.8|1672.2|1673|1672.4|1673|1672.4|1672.6|1672.2|58
1613578830000|2021-02-17 16:20:30|1672.6|1672|1673.8|1673|1673.8|1673|1672.6|1672|1054
1613578840000|2021-02-17 16:20:40|1674|1673.4|1674.4|1673.8|1674.4|1673.8|1673.8|1673.2|282
1613578850000|2021-02-17 16:20:50|1674.2|1674|1674.2|1673.6|1674.2|1674|1673.8|1673.4|1607
1613578860000|2021-02-17 16:21:00|1674|1673|1674.8|1674.4|1674.8|1674.4|1673.4|1673|807
1613578870000|2021-02-17 16:21:10|1675|1674.2|1674.8|1674|1675|1674.2|1674.6|1674|1028
1613578880000|2021-02-17 16:21:20|1675|1674.4|1674.4|1674|1675|1674.4|1674.4|1674|974
1613578890000|2021-02-17 16:21:30|1674.6|1674.4|1676.2|1675.8|1676.2|1675.8|1674.6|1674.4|1206
1613578900000|2021-02-17 16:21:40|1676|1675.6|1676.4|1675.8|1676.4|1675.8|1675.8|1675.2|453
1613578910000|2021-02-17 16:21:50|1676.6|1676|1676.6|1676|1676.8|1676.2|1676.4|1675.8|937
1613578920000|2021-02-17 16:22:00|1676.8|1676.2|1675.8|1675.2|1676.8|1676.2|1675.4|1674.8|1204
1613578930000|2021-02-17 16:22:10|1675.6|1675|1676|1675.4|1676.2|1675.6|1675.6|1675|223
1613578940000|2021-02-17 16:22:20|1676.2|1675.6|1676.2|1675.6|1676.2|1675.8|1676|1675.4|0
1613578950000|2021-02-17 16:22:30|1676|1675.4|1675.8|1675.2|1676.4|1675.8|1675.8|1675.2|0
1613578960000|2021-02-17 16:22:40|1676|1675.6|1675.6|1675.2|1676.2|1675.6|1675.4|1674.8|703
1613578970000|2021-02-17 16:22:50|1675.8|1675.4|1675.6|1675.2|1676|1675.6|1675.6|1675.2|927
1613578980000|2021-02-17 16:23:00|1675.4|1674.8|1674.4|1674|1675.4|1674.8|1674.4|1674|624
1613578990000|2021-02-17 16:23:10|1674.6|1673.8|1674.6|1674|1674.8|1674.4|1674.4|1673.8|1610
1613579000000|2021-02-17 16:23:20|1674.8|1674.2|1674.4|1673.8|1674.8|1674.2|1674.4|1673.8|186
1613579010000|2021-02-17 16:23:30|1674|1673.4|1674.8|1674.2|1674.8|1674.2|1674|1673.4|855
1613579020000|2021-02-17 16:23:40|1674.6|1674|1674.4|1673.8|1674.8|1674.2|1674.2|1673.6|337
1613579030000|2021-02-17 16:23:50|1674.2|1674|1674.6|1674|1674.6|1674|1674.2|1673.8|956
1613579040000|2021-02-17 16:24:00|1674.2|1674.2|1674.6|1674.2|1674.6|1674.2|1674.2|1673.8|859
1613579050000|2021-02-17 16:24:10|1674.8|1674.4|1674.6|1674|1674.8|1674.4|1674.2|1673.8|1097
1613579060000|2021-02-17 16:24:20|1674.4|1673.8|1674|1673.4|1674.4|1673.8|1673.8|1673.2|899
1613579070000|2021-02-17 16:24:30|1673.8|1673.2|1674|1673.6|1674.4|1673.8|1673.6|1673.2|0
1613579080000|2021-02-17 16:24:40|1674.4|1674|1674.8|1674.2|1674.8|1674.2|1674.2|1673.8|1315
1613579090000|2021-02-17 16:24:50|1674.6|1674|1675.6|1675|1676|1675.4|1674.6|1674|1555
1613579100000|2021-02-17 16:25:00|1675.4|1674.8|1675.6|1675.2|1676|1675.6|1675.4|1674.8|949
1613579110000|2021-02-17 16:25:10|1675.8|1675.4|1675.8|1675.2|1675.8|1675.4|1675.8|1675.2|0
1613579120000|2021-02-17 16:25:20|1676|1675.4|1674.8|1674.2|1676|1675.4|1674.8|1674.2|566
1613579130000|2021-02-17 16:25:30|1674.4|1674.4|1674.8|1674.2|1674.8|1674.4|1674.4|1673.8|1294
1613579140000|2021-02-17 16:25:40|1674.6|1674|1674.6|1674|1674.8|1674.2|1674.2|1673.8|1009
1613579150000|2021-02-17 16:25:50|1674.8|1673.8|1674.4|1673.8|1674.8|1674|1674.2|1673.6|1392
1613579160000|2021-02-17 16:26:00|1674.6|1674.2|1676|1675.4|1676|1675.4|1674.6|1674.2|477
1613579170000|2021-02-17 16:26:10|1675.8|1675.2|1675.6|1675.2|1675.8|1675.2|1675.6|1675.2|1046
1613579180000|2021-02-17 16:26:20|1675.8|1675|1675.4|1674.8|1676.2|1675.6|1675.4|1674.8|888
1613579190000|2021-02-17 16:26:30|1675.6|1675|1674.2|1673.6|1675.8|1675.2|1674.2|1673.6|578
1613579200000|2021-02-17 16:26:40|1673.6|1673|1673|1672.4|1673.6|1673|1673|1672.4|1508
1613579210000|2021-02-17 16:26:50|1673.2|1672.8|1673|1672.4|1673.4|1672.8|1672.4|1672|464
1613579220000|2021-02-17 16:27:00|1672.6|1672.2|1674.6|1674|1674.6|1674|1672.6|1672.2|701
1613579230000|2021-02-17 16:27:10|1674.4|1673.8|1674|1673.6|1674.4|1673.8|1673.6|1673|949
1613579240000|2021-02-17 16:27:20|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|174
1613579250000|2021-02-17 16:27:30|1673.6|1673.2|1674.2|1673.6|1674.2|1673.6|1673.6|1673.2|407
1613579260000|2021-02-17 16:27:40|1674|1673.4|1673.8|1673.2|1674.4|1673.8|1673.8|1673.2|784
1613579270000|2021-02-17 16:27:50|1673.6|1673|1674.8|1674.2|1674.8|1674.2|1673.6|1673|1275
1613579280000|2021-02-17 16:28:00|1674.6|1674|1674.2|1673.8|1674.6|1674|1674|1673.6|699
1613579290000|2021-02-17 16:28:10|1674.6|1674|1674.4|1674|1674.8|1674.2|1674.4|1673.8|575
1613579300000|2021-02-17 16:28:20|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1674|1673.4|700
1613579310000|2021-02-17 16:28:30|1674.4|1674|1674.6|1674|1674.6|1674|1674.4|1673.8|1670
1613579320000|2021-02-17 16:28:40|1674.4|1674.2|1674.4|1673.8|1674.8|1674.4|1674.4|1673.8|462
1613579330000|2021-02-17 16:28:50|1674.6|1674|1674.4|1673.8|1674.6|1674|1674.4|1673.8|0
1613579340000|2021-02-17 16:29:00|1674.6|1674|1674.6|1674.2|1675|1674.4|1674.6|1674|723
1613579350000|2021-02-17 16:29:10|1674.8|1674|1675|1674.4|1675.2|1674.8|1674.8|1674|1368
1613579360000|2021-02-17 16:29:20|1675.2|1674.6|1674.8|1674.4|1675.2|1674.6|1674.8|1674.2|529
1613579370000|2021-02-17 16:29:30|1674.4|1674|1674|1673.6|1674.4|1674|1673.6|1673.2|1875
1613579380000|2021-02-17 16:29:40|1673.8|1673.2|1673.2|1672.6|1673.8|1673.2|1673.2|1672.6|989
1613579390000|2021-02-17 16:29:50|1673|1672.4|1672.4|1672|1673|1672.4|1672.4|1671.8|1491
1613635200000|2021-02-18 08:00:00|1669.2|1669|1665.4|1663|1669.6|1669|1665.4|1662.8|145513
1613635210000|2021-02-18 08:00:10|1665.2|1662.8|1664.2|1662.2|1665.2|1663.2|1662.8|1662|3789
1613635220000|2021-02-18 08:00:20|1664.4|1662.4|1663.2|1662.4|1668|1666.6|1662.6|1662|25150
1613635230000|2021-02-18 08:00:30|1664|1662.6|1665|1663.4|1665.6|1663.8|1663.2|1662|8894
1613635240000|2021-02-18 08:00:40|1665.2|1663.6|1664.4|1663|1666.6|1665|1663.4|1663|10266
1613635250000|2021-02-18 08:00:50|1665|1663.2|1665|1663.6|1665|1663.6|1662.8|1662|13258
1613635260000|2021-02-18 08:01:00|1665.4|1663.8|1667.6|1666.4|1667.6|1667|1664.8|1663.6|2870
1613635270000|2021-02-18 08:01:10|1667.8|1666.6|1668.4|1667.2|1668.6|1667.4|1667.2|1666|89
1613635280000|2021-02-18 08:01:20|1668.6|1667.4|1668.6|1667.6|1668.6|1667.6|1667.8|1666.6|464
1613635290000|2021-02-18 08:01:30|1668.8|1667.8|1669.4|1669|1670.2|1669.6|1668.6|1667.6|14715
1613635300000|2021-02-18 08:01:40|1669.6|1668.8|1668.6|1667.4|1670|1668.8|1667.8|1667|18370
1613635310000|2021-02-18 08:01:50|1668.8|1667.6|1670|1669.2|1670|1669.2|1668.4|1667.4|2236
1613635320000|2021-02-18 08:02:00|1669.8|1669|1667.2|1665.8|1670|1669|1667.2|1665.8|3348
1613635330000|2021-02-18 08:02:10|1667.4|1666|1667.8|1666.6|1668.2|1667.4|1667.2|1666|4957
1613635340000|2021-02-18 08:02:20|1667.6|1666.8|1666|1665.4|1668.4|1667.2|1666|1665.2|12934
1613635350000|2021-02-18 08:02:30|1666.4|1665.6|1667.2|1666.6|1667.2|1666.6|1665.4|1665.2|3795
1613635360000|2021-02-18 08:02:40|1668|1666.8|1668.6|1667.8|1669.2|1667.8|1668|1666.8|383
1613635370000|2021-02-18 08:02:50|1668.4|1667.2|1668.4|1667.6|1668.4|1667.8|1667.4|1666.6|2593
1613635380000|2021-02-18 08:03:00|1667.6|1667.4|1668.2|1667|1668.2|1667.6|1667.4|1666.2|2793
1613635390000|2021-02-18 08:03:10|1668|1666.8|1668|1667|1669.2|1668.4|1667.8|1666.8|5047
1613635400000|2021-02-18 08:03:20|1668.2|1667.4|1669|1668.4|1669.4|1668.4|1668.2|1667.4|1280
1613635410000|2021-02-18 08:03:30|1668.8||1669.4||1669.4||1668.6||164
1613635420000|2021-02-18 08:03:40|1669.2|1668.8|1671.2|1670.2|1671.2|1670.2|1669.2|1668.8|6122
1613635430000|2021-02-18 08:03:50|1671.4|1670.4|1672|1671|1672|1671|1671.4|1670.4|2187
1613635440000|2021-02-18 08:04:00|1672.2|1671.2|1672.4|1671.4|1673|1671.6|1671|1670|13562
1613635450000|2021-02-18 08:04:10|1672.2|1671.6|1673.8|1673.2|1673.8|1673.2|1672.2|1671.6|8258
1613635460000|2021-02-18 08:04:20|1674|1673.4|1674.2|1673|1675|1674.2|1672.6|1672.2|12017
1613635470000|2021-02-18 08:04:30|1674.4|1673.2|1674.2|1673.2|1674.6|1673.4|1673.8|1673|1173
1613635480000|2021-02-18 08:04:40|1674.4|1673.4|1673|1672.4|1675|1673.6|1673|1672|1648
1613635490000|2021-02-18 08:04:50|1672.8|1672.2|1674|1672.8|1674|1672.8|1672.2|1671.4|3567
1613635500000|2021-02-18 08:05:00|1674.2|1673|1678.8|1678.4|1679.4|1678.4|1674.2|1673|22939
1613635510000|2021-02-18 08:05:10|1679.4|1678.6|1677.2|1676.4|1680|1679.4|1677|1676.2|16721
1613635520000|2021-02-18 08:05:20|1677|1676.2|1674.6|1673.8|1677|1676.2|1673.6|1673|2395
1613635530000|2021-02-18 08:05:30|1674.4|1674|1674|1673.2|1675.6|1674|1673.6|1673.2|1093
1613635540000|2021-02-18 08:05:40|1673.8|1673|1674.8|1673.6|1674.8|1673.6|1673.6|1673|1329
1613635550000|2021-02-18 08:05:50|1674.6|1673.4|1674.2|1673.6|1674.6|1674|1674.2|1673.4|100
1613635560000|2021-02-18 08:06:00|1674.4|1673.8|1675.6|1674.4|1676.8|1675.8|1674.4|1673.6|14836
1613635570000|2021-02-18 08:06:10|1675.8|1674.6|1674.8|1674|1676|1674.8|1674.4|1674|5804
1613635580000|2021-02-18 08:06:20|1674.6|1673.8|1674.8|1674|1674.8|1674|1674.4|1673.6|1798
1613635590000|2021-02-18 08:06:30|1675|1674.2|1673.6|1673|1675|1674.2|1673.6|1673|1189
1613635600000|2021-02-18 08:06:40|1673.8|1673.2|1674.8|1674|1674.8|1674|1673.6|1673.2|545
1613635610000|2021-02-18 08:06:50|1674.6|1673.8|1673.2|1672|1674.6|1673.8|1673.2|1672|6852
1613635620000|2021-02-18 08:07:00|1673|1672.2|1672.8|1672.2|1673|1672.2|1672.4|1672|522
1613635630000|2021-02-18 08:07:10|1673|1672|1672.4|1671.6|1673|1672|1672|1671|6529
1613635640000|2021-02-18 08:07:20|1672.2|1671.4|1669.6|1668.4|1672.2|1671.4|1669.6|1668.4|2292
1613635650000|2021-02-18 08:07:30|1669.4|1668.2|1672.4|1671.2|1672.6|1671.2|1669|1668|5168
1613635660000|2021-02-18 08:07:40|1672.2|1671.4|1673|1672.2|1673|1672.2|1672|1671.4|449
1613635670000|2021-02-18 08:07:50|1672.8|1672|1669.6|1668.8|1672.8|1672|1669.4|1668.2|3273
1613635680000|2021-02-18 08:08:00|1669.8|1669|1670.2|1669.4|1670.8|1670|1669.8|1669|4647
1613635690000|2021-02-18 08:08:10|1670.4|1669.6|1672.8|1672|1672.8|1672|1670.4|1669.6|5628
1613635700000|2021-02-18 08:08:20|1672.6|1671.8|1672|1671.2|1672.6|1671.8|1671.6|1670.8|512
1613635710000|2021-02-18 08:08:30|1671.8|1671|1671.4|1670.6|1671.8|1671|1671|1670|885
1613635720000|2021-02-18 08:08:40|1671.2|1670.4|1670.2|1669.2|1671.2|1670.4|1669.8|1669|4368
1613635730000|2021-02-18 08:08:50|1670.4|1669.4|1670.4|1669.6|1670.6|1669.8|1669.8|1669|745
1613635740000|2021-02-18 08:09:00|1670.6|1669.8|1668.8|1668.2|1670.6|1670.4|1668.8|1668|4849
1613635750000|2021-02-18 08:09:10|1669|1668|1668.4|1667.6|1669.2|1668.2|1667|1666.8|5129
1613635760000|2021-02-18 08:09:20|1668.2|1667.4|1668|1666.8|1668.4|1667.6|1667.6|1666.8|762
1613635770000|2021-02-18 08:09:30|1668.2|1667|1667.8|1666.8|1668.2|1667.2|1667.2|1666.2|1979
1613635780000|2021-02-18 08:09:40|1668|1667|1668|1667.2|1668.2|1667.2|1667.2|1666.8|5050
1613635790000|2021-02-18 08:09:50|1667.8|1667.4|1666.8|1666.2|1667.8|1667.4|1666.8|1666.2|5274
1613635800000|2021-02-18 08:10:00|1667|1666.4|1667|1666.2|1667.6|1667|1666.6|1666|8898
1613635810000|2021-02-18 08:10:10|1667.2|1666.4|1666.8|1665.8|1668|1667|1666.4|1665.6|4157
1613635820000|2021-02-18 08:10:20|1666.6|1665.6|1666.4|1665.4|1666.6|1665.8|1666|1665.2|1670
1613635830000|2021-02-18 08:10:30|1666.6|1665.6|1667.2|1666.6|1667.2|1666.6|1665.4|1665.2|1425
1613635840000|2021-02-18 08:10:40|1667|1666.4|1667.2|1666.8|1667.2|1666.8|1666.6|1665.8|5004
1613635850000|2021-02-18 08:10:50|1667.4|1667.2|1668.8|1667.8|1668.8|1667.8|1667.4|1666.6|2236
1613635860000|2021-02-18 08:11:00|1668.6|1667.6|1666.4|1665.6|1668.6|1667.6|1665.6|1665|5325
1613635870000|2021-02-18 08:11:10|1666.2|1665.4|1664|1663.4|1666.2|1665.4|1664|1663.2|25884
1613635880000|2021-02-18 08:11:20|1664.2|1663.6|1666.6|1665.6|1666.6|1665.6|1664.2|1663.6|10819
1613635890000|2021-02-18 08:11:30|1666.8|1665.8|1669|1668|1669|1668|1666.8|1665.8|852
1613635900000|2021-02-18 08:11:40|1668.8|1668.2|1668.8|1668.2|1669|1668.4|1668.4|1667.6|2817
1613635910000|2021-02-18 08:11:50|1669|1668.4|1669|1668|1670|1668.8|1668.2|1667.6|1216
1613635920000|2021-02-18 08:12:00|1669.2|1668.2|1669.4|1668.2|1669.8|1668.8|1669.2|1668|690
1613635930000|2021-02-18 08:12:10|1669.2|1668|1668.6|1667.8|1669.4|1668.6|1667.8|1666.8|3480
1613635940000|2021-02-18 08:12:20|1668.8|1668|1669.8|1669|1670|1669.2|1668.8|1667.8|3243
1613635950000|2021-02-18 08:12:30|1669.6|1668.8|1670|1668.8|1670|1668.8|1669.4|1668.4|759
1613635960000|2021-02-18 08:12:40|1670.2|1669|1671|1670|1671.4|1670.4|1670.2|1669|505
1613635970000|2021-02-18 08:12:50|1670.8|1670.2|1671.8|1670.8|1671.8|1670.8|1670.6|1670.2|670
1613635980000|2021-02-18 08:13:00|1671.6|1671|1671.4|1670.4|1672|1671.2|1670.2|1670|2810
1613635990000|2021-02-18 08:13:10|1671.2|1670.8|1671.2|1670.4|1671.6|1670.8|1670.6|1670.2|1578
1613636000000|2021-02-18 08:13:20|1671.4|1670.6|1671|1670.2|1671.6|1670.8|1671|1670.2|4
1613636010000|2021-02-18 08:13:30|1671.2|1670.4|1669.6|1668.8|1671.6|1670.8|1669.6|1668.8|5176
1613636020000|2021-02-18 08:13:40|1669.8|1668.6|1669.6|1669|1669.8|1669|1668.8|1668|8266
1613636030000|2021-02-18 08:13:50|1669.4|1668.8|1670.6|1669.8|1670.6|1669.8|1669.2|1668.4|1995
1613636040000|2021-02-18 08:14:00|1670.4|1669.6|1670|1669.4|1670.8|1670|1669.8|1669|11370
1613636050000|2021-02-18 08:14:10|1670.2|1669.6|1669.8|1669|1671.4|1670.6|1669.8|1669|5904
1613636060000|2021-02-18 08:14:20|1669.6|1668.8|1668.8|1668|1670.2|1670|1668.8|1668|14420
1613636070000|2021-02-18 08:14:30|1669|1668.2|1669|1668.2|1670|1669.2|1668.6|1667.8|16320
1613636080000|2021-02-18 08:14:40|1669.2|1668.4|1668.2|1667.2|1669.2|1668.4|1667.4|1666.8|972
1613636090000|2021-02-18 08:14:50|1668|1667|1668|1667.2|1668|1667.2|1667.8|1667|0
1613636100000|2021-02-18 08:15:00|1667.8|1667.4|1667|1666.2|1668.4|1668|1666.6|1666|5655
1613636110000|2021-02-18 08:15:10|1666.8|1666.4|1667|1666.2|1667.6|1667|1666.4|1666|3541
1613636120000|2021-02-18 08:15:20|1666.8|1666|1667.8|1666.8|1667.8|1666.8|1666.4|1665.4|2535
1613636130000|2021-02-18 08:15:30|1667.6|1667|1666.2|1665.6|1668|1667.2|1665.4|1665|7548
1613636140000|2021-02-18 08:15:40|1666|1665.4|1666.2|1665.4|1666.6|1665.6|1666|1665.4|0
1613636150000|2021-02-18 08:15:50|1666|1665.2|1665.2|1664.2|1666|1665.2|1664.8|1664|18742
1613636160000|2021-02-18 08:16:00|1665|1664|1665.2|1664.4|1665.4|1664.6|1664.8|1664|224
1613636170000|2021-02-18 08:16:10|1665.4|1664.6|1666|1665.2|1666.2|1665.8|1665.4|1664.6|3528
1613636180000|2021-02-18 08:16:20|1666.2|1665|1665.6|1665|1666.2|1665.2|1665.6|1665|2000
1613636190000|2021-02-18 08:16:30|1665.4|1665.2|1665.4|1664.8|1665.8|1665.2|1665.2|1664.6|6903
1613636200000|2021-02-18 08:16:40|1665.2|1664.6|1665.2|1664.4|1665.4|1664.8|1665|1664.2|0
1613636210000|2021-02-18 08:16:50|1665|1664.2|1664|1663.4|1665|1664.2|1663.8|1663.2|2724
1613636220000|2021-02-18 08:17:00|1664.2|1663.2|1663.6|1663|1664.2|1663.4|1663.4|1662.6|14580
1613636230000|2021-02-18 08:17:10|1663.8|1663.2|1664.8|1664.4|1664.8|1664.4|1663.8|1663.2|3346
1613636240000|2021-02-18 08:17:20|1665|1664.6|1665|1664.4|1665.8|1665|1665|1664.4|3344
1613636250000|2021-02-18 08:17:30|1665.2|1664.2|1665.8|1665.2|1666|1665.4|1665.2|1664.2|678
1613636260000|2021-02-18 08:17:40|1665.6|1665|1665.8|1665|1665.8|1665|1665.2|1664.6|1000
1613636270000|2021-02-18 08:17:50|1666|1665.2|1665.8|1665.4|1666|1665.6|1665.6|1665.2|666
1613636280000|2021-02-18 08:18:00|1666|1665.2|1665.8|1665.2|1666|1665.2|1665|1664.6|2787
1613636290000|2021-02-18 08:18:10|1665.6|1664.8|1665.2|1664.8|1666|1665.2|1665|1664.4|2409
1613636300000|2021-02-18 08:18:20|1665.4|1664.6|1664.4|1663.6|1665.4|1664.6|1664.4|1663.6|798
1613636310000|2021-02-18 08:18:30|1664.6|1663.8|1664.4|1663.8|1664.8|1664.2|1664.4|1663.8|1372
1613636320000|2021-02-18 08:18:40|1664.6|1664.2|1664.4|1663.8|1664.8|1664.2|1664.4|1663.8|1587
1613636330000|2021-02-18 08:18:50|1664.2|1664.2|1664.6|1664|1664.8|1664.2|1664|1663.6|3667
1613636340000|2021-02-18 08:19:00|1664.8|1664.2|1664.2|1663.6|1664.8|1664.2|1664|1663.4|2178
1613636350000|2021-02-18 08:19:10|1664|1663.4|1664.4|1663.6|1664.4|1663.6|1663.6|1663.2|3609
1613636360000|2021-02-18 08:19:20|1664.2|1663.8|1663.8|1663.2|1664.6|1664.2|1663.8|1663.2|2680
1613636370000|2021-02-18 08:19:30|1664|1663.4|1663.4|1662.8|1664.4|1663.8|1663.2|1662.8|6098
1613636380000|2021-02-18 08:19:40|1663.6|1663|1663.4|1662.8|1663.6|1663.4|1663.2|1662.6|5068
1613636390000|2021-02-18 08:19:50|1663.2|1663|1663.6|1663|1663.6|1663|1663.2|1663|0
1613636400000|2021-02-18 08:20:00|1663.4|1663.2|1663.4|1662.4|1663.6|1663.2|1663|1662.2|3051
1613636410000|2021-02-18 08:20:10|1663|1662.2|1662.6|1662|1663|1662.2|1662.6|1662|0
1613636420000|2021-02-18 08:20:20|1662.4|1661.8|1662.6|1662|1662.6|1662.2|1662|1661.2|12408
1613636430000|2021-02-18 08:20:30|1662.8|1662.2|1662.8|1662.4|1663|1662.6|1662.8|1662.2|761
1613636440000|2021-02-18 08:20:40|1662.6|1662.2|1662.8|1662.2|1663.4|1663|1662.6|1662.2|7419
1613636450000|2021-02-18 08:20:50|1662.6|1662.4|1663.2|1662.6|1663.4|1663|1662.6|1662.2|1229
1613636460000|2021-02-18 08:21:00|1663|1662.4|1662.6|1662|1663|1662.6|1661.8|1661.6|12216
1613636470000|2021-02-18 08:21:10|1662.4|1661.8|1663.8|1663.4|1663.8|1663.4|1662.4|1661.8|4440
1613636480000|2021-02-18 08:21:20|1663.6|1663.2|1663.8|1663.4|1663.8|1663.4|1663.6|1663|4797
1613636490000|2021-02-18 08:21:30|1664|1663.6|1664.6|1664.2|1664.6|1664.2|1663.8|1663.4|6340
1613636500000|2021-02-18 08:21:40|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.2|1664|872
1613636510000|2021-02-18 08:21:50|1664.8|1664.4|1663.8|1663|1664.8|1664.6|1663.6|1663|11073
1613636520000|2021-02-18 08:22:00|1663.6|1662.6|1662.4|1661.6|1663.6|1662.6|1661.8|1661.4|14157
1613636530000|2021-02-18 08:22:10|1662.2|1661.4|1662.4|1661.8|1662.4|1661.8|1661.8|1661.4|6200
1613636540000|2021-02-18 08:22:20|1662.6|1662|1662.8|1662.2|1663|1662.6|1662.4|1662|9551
1613636550000|2021-02-18 08:22:30|1662.6|1662.4|1662.8|1662.2|1662.8|1662.4|1661.8|1661.6|2937
1613636560000|2021-02-18 08:22:40|1662.6|1662.4|1663|1662.6|1663|1662.6|1662.2|1662|3825
1613636570000|2021-02-18 08:22:50|1662.8|1662.8|1663.2|1662.8|1663.2|1663|1662.2|1662|13408
1613636580000|2021-02-18 08:23:00|1663|1662.6|1663.4|1663|1663.6|1663.2|1662.2|1661.6|10998
1613636590000|2021-02-18 08:23:10|1663.2|1662.8|1665|1664.6|1665|1664.6|1662.8|1662.6|11871
1613636600000|2021-02-18 08:23:20|1664.8|1664.4|1665.2|1664.6|1665.6|1665|1664.4|1664.2|17319
1613636610000|2021-02-18 08:23:30|1665|1664.4|1665.2|1664.2|1665.2|1664.4|1664.2|1663.8|4674
1613636620000|2021-02-18 08:23:40|1665.4|1664.4|1665.2|1664.8|1665.6|1665.4|1665|1664.4|5244
1613636630000|2021-02-18 08:23:50|1665|1664.6|1665.2|1664.6|1665.2|1665|1664.8|1664.4|4229
1613636640000|2021-02-18 08:24:00|1665|1664.8|1665.2|1664.2|1665.6|1665.2|1664.2|1664|7583
1613636650000|2021-02-18 08:24:10|1665.4|1664.4|1664.4|1664|1665.4|1664.6|1664|1663.6|4609
1613636660000|2021-02-18 08:24:20|1664.6|1663.6|1664.4|1664|1664.6|1664|1663.8|1663.4|1137
1613636670000|2021-02-18 08:24:30|1664.2|1663.8|1664.6|1664|1664.6|1664|1664.2|1663.4|1074
1613636680000|2021-02-18 08:24:40|1664.4|1664.2|1662.8|1662.2|1665|1664.4|1662.8|1662.2|5051
1613636690000|2021-02-18 08:24:50|1663|1662.4|1663|1662.4|1663.2|1662.8|1662.8|1662.4|4874
1613636700000|2021-02-18 08:25:00|1663.2|1662.2|1663.2|1662.4|1663.2|1662.6|1662.6|1662.2|2532
1613636710000|2021-02-18 08:25:10|1663.4|1662.6|1664|1663.2|1664|1663.2|1662.8|1662.4|4291
1613636720000|2021-02-18 08:25:20|1663.8||1664||1664||1663.8||0
1613636730000|2021-02-18 08:25:30|1664.2|1663.4|1665.4|1664.4|1665.4|1664.6|1664.2|1663.4|8117
1613636740000|2021-02-18 08:25:40|1665.2|1664.2|1663.8|1663.4|1665.2|1664.2|1663.4|1663.2|3079
1613636750000|2021-02-18 08:25:50|1664|1663.6|1664.8|1664.4|1664.8|1664.4|1664|1663.6|4989
1613636760000|2021-02-18 08:26:00|1664.6|1664.2|1665.2|1664.8|1665.4|1664.8|1664.6|1664.2|2261
1613636770000|2021-02-18 08:26:10|1665|1664.6|1665.2|1664.8|1665.2|1664.8|1664.6|1664.2|1033
1613636780000|2021-02-18 08:26:20|1665|1664.6|1664.4|1663.8|1665|1664.6|1664|1663.2|4311
1613636790000|2021-02-18 08:26:30|1664.2|1664|1664.2|1663.6|1664.2|1664.2|1663.8|1663.6|2346
1613636800000|2021-02-18 08:26:40|1663.8|1663.4|1663.4|1662.8|1663.8|1663.4|1663.2|1662.8|1
1613636810000|2021-02-18 08:26:50|1663.2|1663|1663.4|1662.8|1663.4|1663|1662.8|1662.4|807
1613636820000|2021-02-18 08:27:00|1663.2|1663|1662.4|1662|1663.2|1663.2|1662.2|1661.8|8308
1613636830000|2021-02-18 08:27:10|1662.2|1661.8|1661.4|1661|1662.2|1661.8|1661.4|1661|15699
1613636840000|2021-02-18 08:27:20|1661.6|1661.2|1661|1660.8|1661.6|1661.4|1661|1660.8|8167
1613636850000|2021-02-18 08:27:30|1661.2|1661|1660.6|1660.2|1661.4|1661|1660.4|1660|3527
1613636860000|2021-02-18 08:27:40|1660.4|1660|1660.2|1659.8|1660.4|1660.2|1659.8|1659.2|8485
1613636870000|2021-02-18 08:27:50|1660|1659.6|1660.2|1659.8|1660.4|1659.8|1659.8|1659.2|1010
1613636880000|2021-02-18 08:28:00|1660.4|1659.6|1661|1660.6|1661.6|1660.6|1659.8|1659.2|4873
1613636890000|2021-02-18 08:28:10|1660.8|1660.4|1660.2|1659.4|1661.2|1660.6|1660.2|1659.4|2442
1613636900000|2021-02-18 08:28:20|1660||1660||1660||1659.8||0
1613636910000|2021-02-18 08:28:30|1660.2|1659.6|1660.8|1659.8|1660.8|1659.8|1660.2|1659.6|3176
1613636920000|2021-02-18 08:28:40|1661|1660|1661|1660.2|1661.2|1661|1660.6|1660|1695
1613636930000|2021-02-18 08:28:50||1660||1660||1660||1660|0
1613636940000|2021-02-18 08:29:00|1660.8|1659.8|1660|1659.6|1660.8|1660|1659.6|1659.4|2880
1613636950000|2021-02-18 08:29:10|1659.8|1659.4|1659.8|1659.2|1660|1659.6|1659.4|1659|2253
1613636960000|2021-02-18 08:29:20|1659.6|1659.4|1659.4|1659|1660|1659.6|1659.4|1659|907
1613636970000|2021-02-18 08:29:30|1659.2|1658.8|1659.4|1659|1659.6|1659.2|1659|1658.6|12150
1613636980000|2021-02-18 08:29:40|1659.2|1658.8|1659|1658.6|1659.6|1659.2|1659|1658.6|5078
1613636990000|2021-02-18 08:29:50|1659.2|1658.8|1659.2|1658.8|1659.2|1659|1659.2|1658.6|120
1613637000000|2021-02-18 08:30:00|1659.4|1658.6|1660|1659|1660|1659.8|1659.4|1658.6|4931
1613637010000|2021-02-18 08:30:10|1659.8||1659.8||1659.8||1659.8||0
1613637020000|2021-02-18 08:30:20|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659.2|1828
1613637030000|2021-02-18 08:30:30|1659.8|1659.4|1660.4|1660|1660.4|1660|1659.6|1659.2|4046
1613637040000|2021-02-18 08:30:40|1660.2|1660.2|1662|1661.4|1662.2|1661.4|1660.2|1660|6453
1613637050000|2021-02-18 08:30:50|1661.8|1661.6|1662.4|1662.2|1662.4|1662.2|1661.8|1661.4|3218
1613637060000|2021-02-18 08:31:00|1662.6|1662.4|1664.2|1663.2|1664.4|1663.2|1662.6|1662.2|5102
1613637070000|2021-02-18 08:31:10|1664.4|1663.4|1664.2|1663.6|1665|1664.4|1663.8|1663.4|4267
1613637080000|2021-02-18 08:31:20|1664.4|1663.8|1663.4|1663|1664.6|1664|1663.2|1662.8|5228
1613637090000|2021-02-18 08:31:30|1663.6|1662.8|1663|1662.6|1663.6|1662.8|1662.6|1662.2|2065
1613637100000|2021-02-18 08:31:40|1662.8|1662.4|1662.8|1662.2|1662.8|1662.4|1662.2|1661.8|2968
1613637110000|2021-02-18 08:31:50|1662.6|1662.4|1663.6|1663|1663.8|1663.4|1662.6|1662.2|4263
1613637120000|2021-02-18 08:32:00|1663.8|1663.2|1664.2|1663.6|1664.2|1663.8|1663.6|1663.2|7804
1613637130000|2021-02-18 08:32:10|1664|1663.4|1663.4|1663|1664|1663.4|1663.4|1663|305
1613637140000|2021-02-18 08:32:20|1663.8|1663.2|1663.4|1663|1663.8|1663.4|1663.4|1663|1091
1613637150000|2021-02-18 08:32:30|1663.2|1662.8|1663.8|1663.6|1663.8|1663.6|1663|1662.6|2847
1613637160000|2021-02-18 08:32:40|1664|1663.8|1664.4|1663.8|1664.4|1664.2|1663.6|1663.2|2862
1613637170000|2021-02-18 08:32:50|1664.6|1664|1664.2|1663.6|1664.8|1664.4|1664.2|1663.6|873
1613637180000|2021-02-18 08:33:00|1664|1664|1664.6|1664.2|1665|1664.8|1664|1663.6|1713
1613637190000|2021-02-18 08:33:10|1664.8|1664|1664.2|1663.8|1664.8|1664.2|1664.2|1663.8|3187
1613637200000|2021-02-18 08:33:20|1664.6|1664|1664.2|1663.8|1664.6|1664.2|1664.2|1663.8|783
1613637210000|2021-02-18 08:33:30|1664|1663.6|1664.2|1663.6|1664.6|1664.2|1664|1663.6|1834
1613637220000|2021-02-18 08:33:40|1664|1663.8|1664.6|1664.2|1664.6|1664.2|1664|1663.8|587
1613637230000|2021-02-18 08:33:50|1664.8|1664.4|1666|1665.2|1666|1665.2|1664.8|1664.4|6776
1613637240000|2021-02-18 08:34:00|1666.2|1665.4|1665.4|1664.8|1666.4|1665.8|1665.4|1664.8|2125
1613637250000|2021-02-18 08:34:10|1665.2|1665|1666.8|1666|1667|1666|1665.2|1665|2654
1613637260000|2021-02-18 08:34:20|1666.6|1665.8|1666.4|1666|1666.6|1666.2|1666.4|1665.8|1177
1613637270000|2021-02-18 08:34:30|1666.2|1665.8|1666.8|1666|1667|1666.2|1666.2|1665.8|675
1613637280000|2021-02-18 08:34:40|1666.6|1665.8|1666.6|1666|1666.6|1666.2|1666|1665.6|1077
1613637290000|2021-02-18 08:34:50|1666.8|1666.2|1667.4|1667|1667.4|1667|1666.6|1666.2|11072
1613637300000|2021-02-18 08:35:00|1667.6|1667.2|1667.6|1667|1667.6|1667.4|1666.6|1666.4|12083
1613637310000|2021-02-18 08:35:10|1667.4|1666.8|1668.2|1667.8|1668.2|1668|1667|1666.6|17706
1613637320000|2021-02-18 08:35:20|1668.4|1668|1668.4|1668|1668.6|1668.2|1668|1667.8|2978
1613637330000|2021-02-18 08:35:30|1668.2|1667.8|1668.2|1667.8|1668.4|1668.2|1668|1667.8|2812
1613637340000|2021-02-18 08:35:40|1668|1667.6|1667.8|1667.4|1668.2|1667.8|1667.8|1667.4|5163
1613637350000|2021-02-18 08:35:50|1668|1667.6|1668|1667.4|1668.4|1667.8|1667.8|1667.4|2141
1613637360000|2021-02-18 08:36:00|1667.8|1667.2|1666.2|1665.8|1667.8|1667.2|1666|1665.6|29148
1613637370000|2021-02-18 08:36:10|1666|1665.6|1666.4|1665.6|1666.6|1666.2|1665.8|1665.6|6012
1613637380000|2021-02-18 08:36:20|1666.2|1665.8|1666.2|1665.6|1666.2|1665.8|1665.6|1665.2|2313
1613637390000|2021-02-18 08:36:30|1666|1665.8|1666|1665.6|1666.2|1665.8|1665.8|1665.4|672
1613637400000|2021-02-18 08:36:40|1666.2|1665.8|1665.4|1665|1666.4|1666|1665.4|1665|1670
1613637410000|2021-02-18 08:36:50|1665.6|1665.2|1665.2|1664.8|1665.6|1665.2|1665|1664.6|672
1613637420000|2021-02-18 08:37:00|1665.4|1665|1667|1666.4|1667|1666.4|1665.4|1664.8|11364
1613637430000|2021-02-18 08:37:10|1666.8|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666|2836
1613637440000|2021-02-18 08:37:20|1666.6|1666.6|1668|1667.4|1668.2|1667.4|1666.6|1666.4|3686
1613637450000|2021-02-18 08:37:30|1667.8|1667.6|1667.6|1667|1668|1667.8|1667.4|1667|1309
1613637460000|2021-02-18 08:37:40|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667.2|250
1613637470000|2021-02-18 08:37:50|1667.4|1667|1667.8|1666.8|1667.8|1667|1667.2|1666.8|555
1613637480000|2021-02-18 08:38:00|1668|1667|1666.8|1666.4|1668.2|1667.6|1666.8|1666.2|4794
1613637490000|2021-02-18 08:38:10|1667|1666.6|1666.2|1665.8|1667.4|1666.8|1666.2|1665.8|2280
1613637500000|2021-02-18 08:38:20|1666.4|1666|1666|1665.4|1666.4|1666|1665.8|1665.2|2169
1613637510000|2021-02-18 08:38:30|1666.2|1665.6|1666|1665.6|1666.2|1666|1665.8|1665.6|1034
1613637520000|2021-02-18 08:38:40|1665.8|1665.8|1665.6|1665.2|1666|1665.8|1665.6|1665.2|593
1613637530000|2021-02-18 08:38:50|1666|1665.4|1665.8|1665.2|1666.2|1665.6|1665.8|1665.2|298
1613637540000|2021-02-18 08:39:00|1665.6|1665|1664.6|1664.2|1665.6|1665|1664.6|1664.2|2255
1613637550000|2021-02-18 08:39:10|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|610
1613637560000|2021-02-18 08:39:20|1664.6|1664.2|1665.2|1664.8|1665.4|1664.8|1664.6|1664.2|1708
1613637570000|2021-02-18 08:39:30|1665.4||1665.2||1665.4||1665.2||0
1613637580000|2021-02-18 08:39:40|1665|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.6|4755
1613637590000|2021-02-18 08:39:50|1665.2|1664.4|1665.2|1664.8|1665.2|1664.8|1665.2|1664.4|1000
1613637600000|2021-02-18 08:40:00|1665.4|1665|1665.8|1665.2|1665.8|1665.4|1665.2|1664.8|1423
1613637610000|2021-02-18 08:40:10|1666|1665.4|1666.6|1666|1666.6|1666|1666|1665.4|301
1613637620000|2021-02-18 08:40:20|1666.8|1666.2|1666.2|1665.8|1667.2|1666.6|1666|1665.6|3467
1613637630000|2021-02-18 08:40:30|1666.4|1666|1665.6|1665.2|1666.4|1666.2|1665.6|1665.2|437
1613637640000|2021-02-18 08:40:40|1665.4|1665|1665|1664.4|1665.4|1665|1665|1664.4|1413
1613637650000|2021-02-18 08:40:50||1664.2||1664.2||1664.2||1664.2|0
1613637660000|2021-02-18 08:41:00|1664.8|1664.4|1664.6|1664.2|1664.8|1664.4|1664.4|1664.2|1024
1613637670000|2021-02-18 08:41:10||1664.4||1664.4||1664.4||1664.4|900
1613637680000|2021-02-18 08:41:20|1664.8|1664.6|1664.6|1664.4|1665.2|1664.8|1664.6|1664.4|3280
1613637690000|2021-02-18 08:41:30||1664.2||1664.2||1664.2||1664|226
1613637700000|2021-02-18 08:41:40|1664.4|1664|1665.4|1665|1665.4|1665|1664.4|1664|2553
1613637710000|2021-02-18 08:41:50|1665.2|1664.8|1665|1664.8|1665.2|1664.8|1665|1664.6|30
1613637720000|2021-02-18 08:42:00|1665.4|1665|1665.2|1665|1665.4|1665|1665.2|1665|307
1613637730000|2021-02-18 08:42:10|1665|1664.8|1666.2|1665.8|1666.2|1665.8|1665|1664.6|4172
1613637740000|2021-02-18 08:42:20|1666|1665.6|1667.6|1667.2|1667.6|1667.2|1666|1665.6|604
1613637750000|2021-02-18 08:42:30|1667.8|1667.4|1668.4|1668|1668.6|1668|1667.8|1667.4|1243
1613637760000|2021-02-18 08:42:40|1668|1667.8|1667.8|1667.2|1668.2|1668|1667.6|1667.2|1875
1613637770000|2021-02-18 08:42:50|1667.6|1667.4|1667.8|1667.4|1668|1667.8|1667.6|1667.4|421
1613637780000|2021-02-18 08:43:00|1667.6|1667.6|1668.8|1668.4|1668.8|1668.4|1667.6|1667.6|1744
1613637790000|2021-02-18 08:43:10|1669|1668.2|1668.8|1668.4|1669.2|1668.6|1668.4|1668|6829
1613637800000|2021-02-18 08:43:20|1669|1668.8|1669|1668.6|1669|1668.8|1669|1668.4|304
1613637810000|2021-02-18 08:43:30|1668.8|1668.4|1667.8|1667.4|1668.8|1668.6|1667.8|1667.4|2573
1613637820000|2021-02-18 08:43:40|1667.6|1667.2|1668.2|1667.8|1668.4|1667.8|1667.6|1667.2|1619
1613637830000|2021-02-18 08:43:50|1668.4|1667.6|1667.8|1667.6|1668.4|1667.6|1667.8|1667.6|113
1613637840000|2021-02-18 08:44:00|1668|1667.8|1668|1667.6|1668.6|1668.2|1668|1667.6|2669
1613637850000|2021-02-18 08:44:10|1668.2|1667.4|1667.2|1666.8|1668.4|1667.4|1667.2|1666.8|420
1613637860000|2021-02-18 08:44:20|1667.4|1667|1668.2|1667.8|1668.2|1668|1667.2|1667|3900
1613637870000|2021-02-18 08:44:30|1668|1667.6|1668.4|1667.8|1668.4|1668|1667.8|1667.6|3213
1613637880000|2021-02-18 08:44:40|1668.6|1668|1668.2|1667.8|1668.6|1668.2|1668|1667.6|5849
1613637890000|2021-02-18 08:44:50|1668|1668|1669|1668.4|1669|1668.4|1668|1668|1162
1613637900000|2021-02-18 08:45:00|1669.2|1668.6|1669.4|1668.8|1669.8|1669.4|1669|1668.6|2860
1613637910000|2021-02-18 08:45:10|1669.2||1669.2||1669.6||1669.2||0
1613637920000|2021-02-18 08:45:20|1669.6|1669|1669.4|1669|1669.6|1669.2|1669.2|1668.8|1048
1613637930000|2021-02-18 08:45:30|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|2512
1613637940000|2021-02-18 08:45:40|1669|1668.6|1668.6|1668.2|1669|1668.6|1668.6|1668.2|4000
1613637950000|2021-02-18 08:45:50|1668.4|1668|1668.2|1667.6|1668.4|1668.2|1668|1667.6|13010
1613637960000|2021-02-18 08:46:00|1668|1667.8|1669|1668.6|1669|1668.8|1668|1667.8|1780
1613637970000|2021-02-18 08:46:10|1669.2|1668.8|1669|1668.6|1669.4|1669.2|1669|1668.6|1346
1613637980000|2021-02-18 08:46:20|1668.8|1668.4|1668.8|1668|1668.8|1668.4|1668.4|1668|2814
1613637990000|2021-02-18 08:46:30|1669|1668.2|1668.4|1667.8|1669|1668.4|1668.2|1667.8|0
1613638000000|2021-02-18 08:46:40|1668.2|1667.6|1668.8|1668.2|1668.8|1668.2|1667.8|1667.6|1077
1613638010000|2021-02-18 08:46:50|1669|1668.4|1669|1668.6|1669.4|1668.6|1669|1668.4|572
1613638020000|2021-02-18 08:47:00|1668.8|1668.4|1668.6|1668.2|1668.8|1668.6|1668.4|1668|739
1613638030000|2021-02-18 08:47:10|1668.8||1669||1669.2||1668.8||0
1613638040000|2021-02-18 08:47:20|1668.8|1668.4|1669|1668.6|1669|1668.8|1668.8|1668.4|3965
1613638050000|2021-02-18 08:47:30|1668.8|1668.4|1669.8|1669.4|1669.8|1669.4|1668.8|1668.4|4251
1613638060000|2021-02-18 08:47:40|1669.6|1669.2|1669|1668.8|1669.8|1669.4|1669|1668.8|2342
1613638070000|2021-02-18 08:47:50|1669.2|1669|1669.8|1669.2|1669.8|1669.6|1669.2|1669|2077
1613638080000|2021-02-18 08:48:00|1670|1669.4|1669.6|1669|1670|1669.8|1669.6|1669|3829
1613638090000|2021-02-18 08:48:10|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|1060
1613638100000|2021-02-18 08:48:20|1669.4|1669.2|1670|1669.8|1670|1669.8|1669.4|1669.2|3255
1613638110000|2021-02-18 08:48:30|1670.2|1670|1670.2|1669.8|1670.2|1670|1670|1669.8|7326
1613638120000|2021-02-18 08:48:40|1670|1669.6|1670.6|1670.2|1671|1670.4|1669.4|1669.2|4164
1613638130000|2021-02-18 08:48:50|1670.4|1670|1670|1669.8|1670.4|1670|1670|1669.6|1164
1613638140000|2021-02-18 08:49:00|1670.2|1669.6|1669.6|1669.2|1670.2|1670|1669.6|1669.2|6919
1613638150000|2021-02-18 08:49:10|1669.8|1669.4|1670.4|1670|1670.4|1670.2|1669.8|1669.4|5332
1613638160000|2021-02-18 08:49:20|1670|1669.8|1670.4|1669.6|1670.4|1669.8|1670|1669.6|211
1613638170000|2021-02-18 08:49:30|1670.6|1669.8|1670.6|1670|1670.6|1670|1670.6|1669.8|0
1613638180000|2021-02-18 08:49:40||1670.2||1670.2||1670.2||1670.2|0
1613638190000|2021-02-18 08:49:50|1670.4|1670|1669.8|1669.4|1670.4|1670.2|1669.8|1669.4|1153
1613638200000|2021-02-18 08:50:00|1670|1669.6|1670|1669.6|1670.4|1670|1669.4|1669|12411
1613638210000|2021-02-18 08:50:10|1670.2|1669.4|1669.6|1669.2|1670.2|1669.8|1669.4|1669|1349
1613638220000|2021-02-18 08:50:20|1669.4|1669|1669.4|1669|1669.6|1669.2|1669.4|1669|0
1613638230000|2021-02-18 08:50:30|1669.2|1668.8|1669.8|1669.2|1669.8|1669.4|1669|1668.6|2437
1613638240000|2021-02-18 08:50:40|1669.6|1669.4|1669.4|1668.8|1669.6|1669.4|1669.2|1668.8|291
1613638250000|2021-02-18 08:50:50|1669.2|1669|1668.8|1668.2|1669.2|1669|1668.6|1668.2|1245
1613638260000|2021-02-18 08:51:00|1668.6|1668|1667.8|1667.6|1668.6|1668|1667.8|1667.6|1631
1613638270000|2021-02-18 08:51:10|1667.6|1667.4|1667.6|1667.2|1668.2|1667.8|1667.4|1667.2|21233
1613638280000|2021-02-18 08:51:20|1667.8|1667.4|1666.2|1665.8|1668|1667.6|1666.2|1665.8|4918
1613638290000|2021-02-18 08:51:30|1666|1666|1666.8|1666|1666.8|1666.2|1666|1666|1408
1613638300000|2021-02-18 08:51:40|1667|1666.2|1667.4|1667|1667.4|1667|1666.8|1666.2|2199
1613638310000|2021-02-18 08:51:50|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|376
1613638320000|2021-02-18 08:52:00|1667.8|1667.6|1667.4|1667|1668.2|1668|1667.2|1667|8132
1613638330000|2021-02-18 08:52:10|1667.6|1667.2|1667.8|1667.2|1667.8|1667.4|1667.6|1667.2|0
1613638340000|2021-02-18 08:52:20||1667.4||1667.4||1667.4||1667.4|0
1613638350000|2021-02-18 08:52:30|1667.6|1667.2|1667.2|1667|1667.6|1667.2|1667.2|1667|497
1613638360000|2021-02-18 08:52:40|1667.4|1667.2|1666.8|1666.4|1667.4|1667.2|1666.6|1666.4|31575
1613638370000|2021-02-18 08:52:50|1667|1666.6|1667.6|1667.4|1667.6|1667.4|1667|1666.6|2521
1613638380000|2021-02-18 08:53:00|1667.8|1667.2|1668.8|1668.4|1668.8|1668.4|1667.8|1667.2|8121
1613638390000|2021-02-18 08:53:10|1669|1668.6|1668.2|1667.8|1669.2|1668.8|1668|1667.8|18892
1613638400000|2021-02-18 08:53:20|1668.4|1668|1668.8|1668.2|1668.8|1668.2|1668.4|1668|3067
1613638410000|2021-02-18 08:53:30|1668.6||1668.6||1668.8||1668.6||0
1613638420000|2021-02-18 08:53:40|1668.4|1668|1668|1667.8|1668.4|1668|1668|1667.8|421
1613638430000|2021-02-18 08:53:50|1668.2|1668|1668.2|1668|1668.6|1668|1668.2|1668|801
1613638440000|2021-02-18 08:54:00|1668.4|1668.2|1668.8|1668.2|1668.8|1668.4|1668.2|1668.2|9776
1613638450000|2021-02-18 08:54:10|1669.4|1668.4|1669|1668.6|1669.8|1669.2|1669|1668.4|9231
1613638460000|2021-02-18 08:54:20|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.4|946
1613638470000|2021-02-18 08:54:30|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|2593
1613638480000|2021-02-18 08:54:40|1668.8|1668.8|1669.2|1668.8|1669.2|1669|1668.6|1668.4|6614
1613638490000|2021-02-18 08:54:50|1669|1668.6|1668.6|1668.2|1669|1668.6|1668.4|1668.2|2877
1613638500000|2021-02-18 08:55:00|1668.4|1668|1667.6|1667|1668.4|1668.2|1667.2|1667|2590
1613638510000|2021-02-18 08:55:10|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667|99
1613638520000|2021-02-18 08:55:20|1667.6|1667|1667.6|1666.8|1667.6|1667.2|1667.2|1666.8|3644
1613638530000|2021-02-18 08:55:30|1667.4||1667.6||1667.6||1667.2||0
1613638540000|2021-02-18 08:55:40|1667.4|1667|1667.6|1667|1667.6|1667.2|1667.2|1667|506
1613638550000|2021-02-18 08:55:50|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|1820
1613638560000|2021-02-18 08:56:00|1667.6|1667.2|1667.6|1667.4|1667.8|1667.4|1667.2|1667|2720
1613638570000|2021-02-18 08:56:10|1667.8|1667.6|1668|1667.4|1668.2|1668|1667.8|1667.4|4822
1613638580000|2021-02-18 08:56:20|1668.2|1667.6|1669|1668.6|1669|1668.8|1668.2|1667.6|890
1613638590000|2021-02-18 08:56:30|1668.8|1668.8|1669.8|1669.2|1669.8|1669.2|1668.8|1668.8|449
1613638600000|2021-02-18 08:56:40|1669.6|1669|1669|1668.4|1669.6|1669|1668.6|1668.2|5535
1613638610000|2021-02-18 08:56:50|1668.8|1668.2|1668.8|1668.4|1669|1668.4|1668.4|1668|3480
1613638620000|2021-02-18 08:57:00|1668.6|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|1282
1613638630000|2021-02-18 08:57:10|1668.4|1668.2|1668|1667.8|1668.4|1668.2|1667.8|1667.4|277
1613638640000|2021-02-18 08:57:20|1668.2|1668|1668.4|1668|1668.8|1668.2|1668|1667.6|7509
1613638650000|2021-02-18 08:57:30|1668.2|1667.8|1668|1667.8|1668.2|1667.8|1667.8|1667.6|459
1613638660000|2021-02-18 08:57:40|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.6|1667.4|1061
1613638670000|2021-02-18 08:57:50|1667.8|1667.8|1667.4|1667|1667.8|1667.8|1667.4|1667|15972
1613638680000|2021-02-18 08:58:00|1667.2|1667.2|1667.8|1667.2|1667.8|1667.4|1667.2|1667.2|607
1613638690000|2021-02-18 08:58:10|1668|1667.4|1668.4|1667.8|1668.4|1668.2|1668|1667.4|578
1613638700000|2021-02-18 08:58:20|1668.2|1667.6|1668|1667.8|1668.2|1667.8|1668|1667.6|0
1613638710000|2021-02-18 08:58:30|1667.8|1667.6|1667.8|1667.2|1667.8|1667.6|1667.6|1667.2|576
1613638730000|2021-02-18 08:58:50|1668|1667.4|1668.2|1667.6|1668.2|1667.8|1668|1667.4|515
1613638740000|2021-02-18 08:59:00|1668|1667.8|1668.4|1668|1668.4|1668.2|1667.8|1667.6|3998
1613638750000|2021-02-18 08:59:10|1668.2|1667.8|1668|1667.6|1668.2|1668|1668|1667.6|1571
1613638760000|2021-02-18 08:59:20|1668.2|1668|1667.8|1667.4|1668.2|1668|1667.6|1667.4|5346
1613638770000|2021-02-18 08:59:30|1668|1667.6|1668|1667.6|1668.2|1667.8|1668|1667.6|276
1613638780000|2021-02-18 08:59:40||1667.8||1667.8||1667.8||1667.8|0
1613638790000|2021-02-18 08:59:50|1668.2|1668|1668.8|1668.4|1668.8|1668.6|1668.2|1668|2935
1613638800000|2021-02-18 09:00:00|1669|1668.6|1669|1668.6|1669|1668.6|1668.4|1668.2|16951
1613638810000|2021-02-18 09:00:10|1668.8|1668.8|1669|1668.6|1669.4|1669.2|1668.8|1668.6|5906
1613638820000|2021-02-18 09:00:20|1668.8|1668.8|1669.2|1668.8|1669.4|1669|1668.8|1668.8|1615
1613638830000|2021-02-18 09:00:30|1669||1669.2||1669.2||1669||0
1613638840000|2021-02-18 09:00:40|1669|1669|1669.6|1669.2|1669.6|1669.4|1669|1669|3521
1613638850000|2021-02-18 09:00:50|1669.4||1669.4||1669.6||1669.4||427
1613638860000|2021-02-18 09:01:00|1669.2|1669|1669.6|1669.4|1669.6|1669.4|1669.2|1669|4767
1613638870000|2021-02-18 09:01:10|1669.4|1669.2|1670|1669.8|1670|1669.8|1669.4|1669.2|8353
1613638880000|2021-02-18 09:01:20|1669.8|1669.4|1669.6|1669.4|1669.8|1669.4|1669.6|1669.4|5206
1613638890000|2021-02-18 09:01:30|1669.4|1669.2|1669.8|1669.4|1670|1669.6|1669.2|1669|9265
1613638900000|2021-02-18 09:01:40|1670|1669.6|1670|1669.8|1670.2|1670|1670|1669.6|15177
1613638910000|2021-02-18 09:01:50|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.4|2122
1613638920000|2021-02-18 09:02:00|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670.2|1669.8|377
1613638930000|2021-02-18 09:02:10|1670||1670||1670||1670||0
1613638940000|2021-02-18 09:02:20|||||||||1130
1613638950000|2021-02-18 09:02:30|1670.2|1670|1670|1669.8|1670.4|1670|1670|1669.8|2914
1613638960000|2021-02-18 09:02:40|1669.8|1669.6|1670.6|1670.2|1670.8|1670.4|1669.8|1669.6|6811
1613638970000|2021-02-18 09:02:50|1670.8|1670.4|1671|1670.6|1671|1670.8|1670.8|1670.4|2887
1613638980000|2021-02-18 09:03:00|1671.2|1670.8|1671.8|1671.4|1672|1671.6|1671|1670.6|12784
1613639000000|2021-02-18 09:03:20|1671.6|1671.2|1671|1670.6|1671.6|1671.2|1670.6|1670.4|20025
1613639010000|2021-02-18 09:03:30|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|210
1613639020000|2021-02-18 09:03:40|1671.6|1671.2|1670.4|1669.8|1671.6|1671.2|1670.4|1669.8|8406
1613639030000|2021-02-18 09:03:50|1670.2|1670|1670.6|1670.2|1670.6|1670.4|1670|1669.6|4746
1613639040000|2021-02-18 09:04:00|1670.8|1670.4|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|4626
1613639050000|2021-02-18 09:04:10|1670.4|1670.2|1671|1670.6|1671|1670.6|1670.4|1670.2|4050
1613639060000|2021-02-18 09:04:20|1671.2|1670.8|1671.2|1670.8|1671.2|1670.8|1671|1670.6|1594
1613639070000|2021-02-18 09:04:30|1671|1670.6|1670.8|1670.6|1671.2|1670.8|1670.6|1670.4|1972
1613639080000|2021-02-18 09:04:40|1671|1670.8|1671|1670.8|1671|1670.8|1670.8|1670.6|3055
1613639090000|2021-02-18 09:04:50|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|2108
1613639100000|2021-02-18 09:05:00|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|373
1613639110000|2021-02-18 09:05:10|1671|1670.8|1670.4|1670.2|1671|1670.8|1670.4|1670.2|11309
1613639120000|2021-02-18 09:05:20|||||||||128
1613639130000|2021-02-18 09:05:30|1670.2|1670|1670|1669.6|1670.4|1670.2|1669.6|1669.4|34150
1613639140000|2021-02-18 09:05:40|1669.8|1669.8|1670.2|1669.8|1670.2|1670|1669.8|1669.8|5045
1613639160000|2021-02-18 09:06:00|1670|1669.6|1669.4|1669|1670|1669.6|1669.4|1669|2306
1613639170000|2021-02-18 09:06:10|1669.2||1669.2||1669.2||1669.2||2232
1613639180000|2021-02-18 09:06:20|1669.4|1669.2|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|4272
1613639200000|2021-02-18 09:06:40|1669.6|1669.6|1669.6|1669.4|1669.6|1669.6|1669.4|1669.2|19231
1613639210000|2021-02-18 09:06:50|1669.8|1669.6|1670.4|1670|1670.6|1670.4|1669.8|1669.6|8465
1613639220000|2021-02-18 09:07:00|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.6|1816
1613639230000|2021-02-18 09:07:10|1670|1669.6|1670|1669.6|1670|1669.6|1670|1669.6|869
1613639240000|2021-02-18 09:07:20|1669.8|1669.4|1669.8|1669.6|1669.8|1669.6|1669.6|1669.4|12385
1613639250000|2021-02-18 09:07:30|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|3115
1613639260000|2021-02-18 09:07:40|1670|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.8|929
1613639270000|2021-02-18 09:07:50|1670||1670||1670||1670||0
1613639280000|2021-02-18 09:08:00|1669.8|1669.6|1668.4|1668|1669.8|1669.6|1668.4|1668|4257
1613639290000|2021-02-18 09:08:10|1668.2|1667.8|1667.8|1667.4|1668.2|1667.8|1667.8|1667.4|473
1613639300000|2021-02-18 09:08:20|1667.6|1667.6|1667.8|1667.4|1668.2|1667.8|1667.6|1667.2|2482
1613639310000|2021-02-18 09:08:30|1668|1667.6|1667.6|1667.4|1668|1667.6|1667.6|1667.4|400
1613639320000|2021-02-18 09:08:40|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.6|562
1613639330000|2021-02-18 09:08:50|1667.8|1667.8|1668.4|1668|1668.4|1668.2|1667.8|1667.8|3924
1613639340000|2021-02-18 09:09:00|1668.2|1668.2|1669|1668.6|1669|1668.6|1668.2|1668|2522
1613639350000|2021-02-18 09:09:10|1669.2|1668.8|1669|1668.8|1669.2|1669|1669|1668.8|15
1613639360000|2021-02-18 09:09:20|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.4|1668.2|284
1613639370000|2021-02-18 09:09:30|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|0
1613639380000|2021-02-18 09:09:40|1668.4|1668.2|1667.4|1667|1668.4|1668.2|1667.4|1667|0
1613639390000|2021-02-18 09:09:50|1667.2|1667.2|1667.2|1667|1667.8|1667.6|1667.2|1667|0
1613639400000|2021-02-18 09:10:00|1667|1666.8|1666.6|1666.4|1667|1666.8|1666.6|1666.4|0
1613639410000|2021-02-18 09:10:10|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.4|1666|0
1613639420000|2021-02-18 09:10:20||1666.2||1666||1666.2||1666|0
1613639430000|2021-02-18 09:10:30|1666.2|1665.8|1665.6|1665.2|1666.2|1665.8|1665.6|1665.2|0
1613639440000|2021-02-18 09:10:40||1665.4||1665.2||1665.4||1665.2|0
1613639450000|2021-02-18 09:10:50|1665.4||1665.6||1665.6||1665.4||0
1613639460000|2021-02-18 09:11:00|1665.4|1665|1665.2|1665|1665.4|1665|1664.4|1664|0
1613639470000|2021-02-18 09:11:10|1665.4|1665.2|1665.2|1664.6|1665.6|1665.2|1665|1664.6|0
1613639480000|2021-02-18 09:11:20|1665|1664.8|1665.2|1664.8|1665.2|1665|1665|1664.8|0
1613639490000|2021-02-18 09:11:30|1665|1665|1665.2|1664.8|1665.2|1665|1665|1664.6|0
1613639500000|2021-02-18 09:11:40|1665|1664.6|1665|1664.6|1665|1664.6|1664.8|1664.6|0
1613639510000|2021-02-18 09:11:50|1665.2|1664.8|1665|1664.8|1665.2|1665|1664.8|1664.6|0
1613639520000|2021-02-18 09:12:00|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|1664.8|1664.4|0
1613639530000|2021-02-18 09:12:10|1664.6|1664.4|1664.8|1664.4|1664.8|1664.6|1664.6|1664.2|0
1613639540000|2021-02-18 09:12:20|1665|1664.6|1665.4|1665.2|1665.4|1665.2|1665|1664.6|0
1613639550000|2021-02-18 09:12:30||1665||1665||1665||1665|0
1613639560000|2021-02-18 09:12:40|1665.2|1664.8|1665.2|1664.8|1665.4|1665|1665|1664.6|0
1613639570000|2021-02-18 09:12:50|1665|1664.6|1665|1664.6|1665|1664.6|1665|1664.6|0
1613639580000|2021-02-18 09:13:00|1664.8|1664.4|1664.6|1664.4|1664.8|1664.6|1664.4|1664.2|225
1613639590000|2021-02-18 09:13:10|1664.8|1664.6|1665|1664.6|1665|1664.8|1664.8|1664.6|0
1613639600000|2021-02-18 09:13:20|1664.8|1664.4|1664|1663.6|1664.8|1664.4|1663.8|1663.4|0
1613639610000|2021-02-18 09:13:30|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|1663.8|1663.4|0
1613639620000|2021-02-18 09:13:40|1664|1663.6|1664.2|1663.8|1664.2|1663.8|1664|1663.6|0
1613639630000|2021-02-18 09:13:50|1664|1663.6|1664|1663.6|1664|1663.8|1663.8|1663.6|0
1613639640000|2021-02-18 09:14:00|1663.8|1663.8|1664.4|1664|1664.4|1664|1663.8|1663.8|0
1613639650000|2021-02-18 09:14:10|1664|1663.8|1664.8|1664.6|1664.8|1664.6|1664|1663.8|0
1613639660000|2021-02-18 09:14:20|1665|1664.4|1664.8|1664.4|1665.4|1665.2|1664.6|1664.4|0
1613639670000|2021-02-18 09:14:30|1664.6|1664.2|1664.6|1664|1664.6|1664.2|1664.4|1664|0
1613639680000|2021-02-18 09:14:40|1664.4||1664.6||1664.6||1664.4||0
1613639690000|2021-02-18 09:14:50|1664.8|1664.2|1664.6|1664.2|1665|1664.6|1664.6|1664.2|0
1613639700000|2021-02-18 09:15:00|1664.8|1664.4|1664.2|1663.6|1665|1664.8|1663.8|1663.6|0
1613639710000|2021-02-18 09:15:10|1664||1664||1664||1663.8||0
1613639720000|2021-02-18 09:15:20|1663.8|1663.4|1663.6|1663.2|1663.8|1663.4|1663.4|1663|0
1613639730000|2021-02-18 09:15:30|1663.8|1663.4|1664|1663.6|1664|1663.8|1663.8|1663.4|0
1613639740000|2021-02-18 09:15:40||1663.8||1663.8||1663.8||1663.8|0
1613639750000|2021-02-18 09:15:50|1663.8|1663.6|1664|1663.6|1664|1663.6|1663.8|1663.6|0
1613639760000|2021-02-18 09:16:00|1663.8|1663.4|1664|1663.6|1664|1663.8|1663.6|1663.4|0
1613639770000|2021-02-18 09:16:10||1663.4||1663.6||1663.8||1663.4|0
1613639780000|2021-02-18 09:16:20|1663.8|1663.4|1663|1662.4|1663.8|1663.4|1663|1662.4|0
1613639790000|2021-02-18 09:16:30|1662.8|1662.2|1662.8|1662.4|1662.8|1662.4|1662.4|1662.2|0
1613639800000|2021-02-18 09:16:40|1662.6|1662.6|1662.6|1662.2|1662.6|1662.6|1662.4|1662|0
1613639810000|2021-02-18 09:16:50|1662.4|1662.4|1662.8|1662.4|1662.8|1662.4|1662.4|1662.2|0
1613639820000|2021-02-18 09:17:00|1662.6|1662.2|1661.8|1661.4|1662.6|1662.2|1661.8|1661.4|0
1613639830000|2021-02-18 09:17:10|1661.6|1661.2|1661.2|1661|1661.6|1661.4|1661.2|1661|0
1613639840000|2021-02-18 09:17:20|1661|1660.8|1661|1660.6|1661|1660.8|1660.6|1660.2|0
1613639850000|2021-02-18 09:17:30||1660.8||1660.6||1660.8||1660.4|0
1613639860000|2021-02-18 09:17:40|1661.2|1661|1661.6|1661.2|1661.6|1661.4|1661.2|1660.8|0
1613639870000|2021-02-18 09:17:50|1661.8|1661.4|1662|1661.6|1662|1661.6|1661.6|1661.2|0
1613639880000|2021-02-18 09:18:00|1661.8|1661.8|1662|1661.4|1662|1661.8|1661.6|1661.4|0
1613639890000|2021-02-18 09:18:10|1661.4|1661.2|1661.2|1661|1661.6|1661.2|1661|1660.8|0
1613639900000|2021-02-18 09:18:20|1661|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|0
1613639910000|2021-02-18 09:18:30|1661|1661|1661|1660.8|1661|1661|1661|1660.8|0
1613639920000|2021-02-18 09:18:40|1661.2|1661|1661.4|1661|1661.6|1661|1661.2|1661|0
1613639930000|2021-02-18 09:18:50|1661.6|1661.2|1661.6|1661.4|1661.8|1661.4|1661.6|1661.2|0
1613639940000|2021-02-18 09:19:00|1661.8|1661.6|1661.4|1661|1662|1661.6|1661.2|1661|0
1613639950000|2021-02-18 09:19:10|1661.2|1661.2|1661.4|1661.2|1661.6|1661.4|1661.2|1661.2|0
1613639960000|2021-02-18 09:19:20|1661.2|1661|1661|1660.8|1661.4|1661|1660.8|1660.6|0
1613639970000|2021-02-18 09:19:30|1660.8|1660.6|1661|1660.4|1661|1660.6|1660.8|1660.4|0
1613639980000|2021-02-18 09:19:40|1660.8|1660.2|1660.2|1660|1660.8|1660.2|1660.2|1660|571
1613639990000|2021-02-18 09:19:50|1660|1659.8|1660.8|1660.4|1660.8|1660.4|1660|1659.8|0
1613640000000|2021-02-18 09:20:00|1660.6|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|0
1613640010000|2021-02-18 09:20:10|1660.4|1660.2|1660.8|1660.4|1660.8|1660.4|1660.2|1660|0
1613640020000|2021-02-18 09:20:20|1660.6|1660|1660.4|1660|1660.6|1660.2|1660.2|1660|0
1613640040000|2021-02-18 09:20:40|1660.6|1660.2|1661.6|1661.2|1661.6|1661.2|1660.2|1660|0
1613640050000|2021-02-18 09:20:50||1661.4||1661.4||1661.4||1661.4|0
1613640060000|2021-02-18 09:21:00|1661.4|1661.2|1661.2|1660.8|1661.4|1661.2|1661|1660.6|0
1613640070000|2021-02-18 09:21:10|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.6|1660.2|0
1613640080000|2021-02-18 09:21:20|1660.6|1660.2|1660.6|1660.2|1661|1660.4|1660.4|1660.2|0
1613640090000|2021-02-18 09:21:30||1660.4||1660.4||1660.4||1660.4|0
1613640100000|2021-02-18 09:21:40|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.6|1660.4|0
1613640110000|2021-02-18 09:21:50|1660.6|1660.6|1660.8|1660.4|1660.8|1660.6|1660.6|1660.2|0
1613640120000|2021-02-18 09:22:00|1660.4|1660.2|1660.6|1660.2|1660.8|1660.4|1660.4|1660.2|0
1613640130000|2021-02-18 09:22:10|1660.4|1660.4|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|0
1613640140000|2021-02-18 09:22:20|1660.8|1660.4|1661.2|1660.6|1661.2|1660.6|1660.8|1660.4|0
1613640150000|2021-02-18 09:22:30|1661|1660.4|1661.2|1660.8|1661.2|1660.8|1660.6|1660.4|0
1613640160000|2021-02-18 09:22:40|1661||1661||1661||1661||0
1613640170000|2021-02-18 09:22:50|1660.8|1660.6|1661|1660.6|1661|1660.8|1660.8|1660.4|0
1613640180000|2021-02-18 09:23:00|1660.8|1660.4|1660|1659.6|1660.8|1660.4|1659.8|1659.6|376
1613640190000|2021-02-18 09:23:10|1660.2|1659.8|1660.6|1660.4|1660.6|1660.4|1660.2|1659.8|0
1613640200000|2021-02-18 09:23:20|1660.4|1660.2|1660|1659.6|1660.6|1660.2|1660|1659.6|0
1613640210000|2021-02-18 09:23:30|1659.8|1659.4|1660|1659.4|1660|1659.8|1659.6|1659.4|0
1613640220000|2021-02-18 09:23:40||1659.6||1659.6||1659.6||1659.4|156
1613640230000|2021-02-18 09:23:50|1660.2|1659.8|1660|1659.6|1660.2|1660|1660|1659.6|0
1613640240000|2021-02-18 09:24:00|1659.8|1659.8|1660.4|1660|1660.4|1660|1659.8|1659.8|0
1613640250000|2021-02-18 09:24:10|1660.2|1660.2|1659.2|1659|1660.2|1660.2|1659.2|1659|0
1613640260000|2021-02-18 09:24:20|1659.4|1659.2|1659.6|1659.2|1659.6|1659.2|1659.2|1659|0
1613640270000|2021-02-18 09:24:30|1659.8|1659.4|1659.6|1659.2|1660|1659.6|1659.6|1659.2|0
1613640280000|2021-02-18 09:24:40|1659.4|1659|1657.8|1657.4|1659.6|1659|1657.8|1657.4|486
1613640290000|2021-02-18 09:24:50|1657.6|1657.6|1658.2|1657.6|1658.4|1658.2|1657.6|1657.4|0
1613640300000|2021-02-18 09:25:00|1658|1657.8|1658.8|1658.2|1658.8|1658.6|1658|1657.8|0
1613640310000|2021-02-18 09:25:10|1658.6|1658|1658|1657.8|1658.6|1658|1658|1657.8|0
1613640320000|2021-02-18 09:25:20|1658.2|1658|1658|1657.8|1658.2|1658|1657.8|1657.6|0
1613640330000|2021-02-18 09:25:30|1658.2|1658|1658.6|1658.2|1658.6|1658.2|1658.2|1657.8|0
1613640340000|2021-02-18 09:25:40|1658.4|1658|1658.2|1657.8|1658.4|1658|1658.2|1657.8|0
1613640350000|2021-02-18 09:25:50|1658|1657.4|1657.8|1657.4|1658|1657.8|1657.8|1657.4|0
1613640360000|2021-02-18 09:26:00|1657.6|1657.2|1657.4|1657|1657.6|1657.4|1657.2|1657|0
1613640370000|2021-02-18 09:26:10|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|0
1613640380000|2021-02-18 09:26:20|1657.8|1657.6|1657.8|1657.4|1658|1657.8|1657.4|1657.2|0
1613640390000|2021-02-18 09:26:30|1658|1657.2|1657.6|1657.2|1658|1657.4|1657.4|1657.2|0
1613640400000|2021-02-18 09:26:40|1657.4|1657|1657|1656.6|1657.4|1657.2|1656.8|1656.4|0
1613640410000|2021-02-18 09:26:50|1656.8|1656.4|1657|1656.6|1657|1656.6|1656|1655.8|0
1613640420000|2021-02-18 09:27:00|1656.8|1656.4|1656.2|1655.8|1656.8|1656.4|1655.8|1655.4|0
1613640430000|2021-02-18 09:27:10|1656|1655.6|1656|1655.4|1656|1655.8|1656|1655.4|0
1613640440000|2021-02-18 09:27:20|1655.8|1655.6|1655.6|1655.2|1655.8|1655.6|1655.4|1655.2|0
1613640450000|2021-02-18 09:27:30|1655.8|1655|1654.6|1654.2|1655.8|1655.2|1654.4|1654|0
1613640460000|2021-02-18 09:27:40|1654.4|1654|1654.6|1654.2|1654.6|1654.4|1654|1653.4|0
1613640470000|2021-02-18 09:27:50|1654.8|1654.4|1654.8|1654.2|1654.8|1654.6|1654.8|1654.2|0
1613640480000|2021-02-18 09:28:00|1654.6|1654.4|1654.6|1654.2|1654.6|1654.6|1654.6|1654.2|0
1613640490000|2021-02-18 09:28:10|1654.8|1654.4|1655|1654.6|1655|1654.8|1654.4|1654|0
1613640500000|2021-02-18 09:28:20|1655.2|1654.8|1656|1655.8|1656.2|1655.8|1655.2|1654.8|0
1613640510000|2021-02-18 09:28:30|1656.2|1656|1657.2|1656.6|1657.2|1656.6|1656.2|1656|0
1613640520000|2021-02-18 09:28:40|1657|1656.4|1656|1655.8|1657|1656.6|1656|1655.8|0
1613640530000|2021-02-18 09:28:50|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|0
1613640540000|2021-02-18 09:29:00|1656|1655.6|1656.2|1655.8|1656.4|1655.8|1656|1655.6|0
1613640550000|2021-02-18 09:29:10|1655.8|1655.6|1655.6|1655.4|1655.8|1655.6|1655.6|1655.2|0
1613640560000|2021-02-18 09:29:20|1655.4|1655.2|1655|1654.6|1655.8|1655.6|1655|1654.6|0
1613640570000|2021-02-18 09:29:30|1654.8|1654.4|1653.8|1653.4|1654.8|1654.4|1653.8|1653.4|0
1613640580000|2021-02-18 09:29:40|1653.6|1653.2|1653.6|1653|1653.6|1653.2|1653.2|1653|0
1613640590000|2021-02-18 09:29:50|1653.8|1653.2|1654|1653.6|1654|1653.6|1653.8|1653.2|0
1613640600000|2021-02-18 09:30:00|1654.2|1653.8|1655.6|1655.4|1656|1655.6|1654.2|1653.8|0
1613640610000|2021-02-18 09:30:10|1655.8|1655.6|1656.2|1655.4|1656.6|1655.8|1655.6|1655.4|0
1613640620000|2021-02-18 09:30:20|1656|1655.6|1655.8|1655.6|1656.4|1655.8|1655.6|1655.4|0
1613640630000|2021-02-18 09:30:30|1656|1655.4|1656|1655.8|1656|1655.8|1655.8|1655.4|0
1613640640000|2021-02-18 09:30:40|1656.2|1655.6|1655.6|1655.2|1656.4|1655.6|1655.4|1655.2|0
1613640650000|2021-02-18 09:30:50|1655.8|1655.4|1655.6|1655.2|1656|1655.6|1655.6|1655.2|0
1613640660000|2021-02-18 09:31:00|1655.8|1655.4|1655.4|1654.8|1656|1655.6|1654.8|1654.4|0
1613640670000|2021-02-18 09:31:10|1655.6|1655|1655.8|1655.2|1655.8|1655.4|1655.6|1655|0
1613640690000|2021-02-18 09:31:30|1655.6|1655|1655.4|1655|1655.6|1655|1655|1654.6|0
1613640700000|2021-02-18 09:31:40|1655.6|1655.2|1655.2|1655|1655.8|1655.4|1655.2|1655|0
1613640710000|2021-02-18 09:31:50|1655|1654.8|1655.8|1655.2|1655.8|1655.2|1655|1654.8|0
1613640720000|2021-02-18 09:32:00|1655.6|1655|1655.2|1655|1655.6|1655.2|1655|1654.6|0
1613640730000|2021-02-18 09:32:10|1655.4|1655.2|1656|1655.4|1656|1655.4|1655.4|1655.2|0
1613640740000|2021-02-18 09:32:20|1655.8|1655.6|1656.6|1656.2|1656.8|1656.2|1655.8|1655.6|0
1613640750000|2021-02-18 09:32:30|1656.8|1656.4|1656.8|1656.2|1656.8|1656.4|1656.4|1656.2|0
1613640760000|2021-02-18 09:32:40|1656.6|1656.4|1656|1655.6|1656.6|1656.4|1655.8|1655.6|0
1613640770000|2021-02-18 09:32:50|1655.8|1655.8|1656.4|1656|1656.6|1656|1655.8|1655.6|0
1613640780000|2021-02-18 09:33:00|1656.2|1655.8|1655|1654.6|1656.2|1655.8|1655|1654.6|0
1613640790000|2021-02-18 09:33:10|1654.8|1654.8|1655|1654.6|1655|1654.8|1654.8|1654.4|0
1613640800000|2021-02-18 09:33:20|1654.8|1654.4|1654.6|1654.2|1654.8|1654.6|1654.4|1654|0
1613640810000|2021-02-18 09:33:30|1654.8|1654|1654.4|1653.8|1654.8|1654|1654.2|1653.8|0
1613640820000|2021-02-18 09:33:40|1654.2|1653.6|1654|1653.4|1654.2|1653.8|1653.6|1653.4|0
1613640830000|2021-02-18 09:33:50|1653.8||1654||1654||1653.8||0
1613640840000|2021-02-18 09:34:00|1653.8|1653.6|1654.4|1653.8|1654.4|1654|1653.6|1653.4|0
1613640850000|2021-02-18 09:34:10||1654||1654||1654.2||1654|0
1613640860000|2021-02-18 09:34:20|1654.6|1654.2|1654.8|1654.2|1654.8|1654.4|1654|1653.8|0
1613640870000|2021-02-18 09:34:30||1654.4||1654.4||1654.6||1654.4|0
1613640880000|2021-02-18 09:34:40|1654.6|1654.6|1654.6|1654.2|1654.8|1654.6|1654.4|1654|0
1613640890000|2021-02-18 09:34:50|1654.8|1654.4|1655.2|1654.6|1655.4|1655|1654.8|1654.4|0
1613640900000|2021-02-18 09:35:00|1655|1654.8|1655.2|1654.8|1655.4|1655|1654.8|1654.6|0
1613640910000|2021-02-18 09:35:10|1655|1654.6|1654.4|1654|1655|1654.6|1653.8|1653.4|0
1613640920000|2021-02-18 09:35:20||1653.8||1653.8||1653.8||1653.8|0
1613640930000|2021-02-18 09:35:30|1654.2|1653.6|1654.2|1653.6|1654.4|1654|1654|1653.6|0
1613640940000|2021-02-18 09:35:40|1654.4|1653.8|1654.2|1653.6|1654.6|1654.2|1654|1653.6|0
1613640950000|2021-02-18 09:35:50|1654.4|1653.8|1654.4|1654|1654.6|1654|1654.4|1653.8|0
1613640960000|2021-02-18 09:36:00|1654.6|1654.2|1654.4|1654|1654.6|1654.4|1654.2|1654|0
1613640970000|2021-02-18 09:36:10|1654.6|1654.2|1654.2|1653.8|1654.8|1654.4|1654|1653.6|0
1613640980000|2021-02-18 09:36:20|1654.4|1654|1654.8|1654.4|1655|1654.6|1654.4|1654|0
1613640990000|2021-02-18 09:36:30|1654.6|1654.2|1654.6|1654.2|1654.8|1654.4|1654.4|1654.2|0
1613641000000|2021-02-18 09:36:40|1654.8|1654.4|1654.2|1653.8|1654.8|1654.4|1654.2|1653.8|0
1613641010000|2021-02-18 09:36:50|1654.4|1654|1654.6|1654.2|1654.6|1654.4|1654.4|1654|0
1613641020000|2021-02-18 09:37:00|1654.4|1654.4|1654.8|1654.4|1654.8|1654.4|1654.4|1654.4|0
1613641030000|2021-02-18 09:37:10|1655|1654.6|1655.4|1655|1655.8|1655.4|1655|1654.6|0
1613641040000|2021-02-18 09:37:20|1655.6|1655.2|1655.4|1654.8|1655.6|1655.2|1654.8|1654.4|0
1613641050000|2021-02-18 09:37:30|1655.2|1655|1655|1654.8|1655.4|1655|1655|1654.8|0
1613641060000|2021-02-18 09:37:40|1654.8|1654.6|1655.4|1654.6|1655.4|1654.6|1654.6|1654.2|0
1613641070000|2021-02-18 09:37:50|1655.2|1654.8|1655.6|1655.2|1655.6|1655.2|1655.2|1654.8|0
1613641080000|2021-02-18 09:38:00|1655.8|1655.4|1655.2|1654.8|1655.8|1655.6|1655.2|1654.8|0
1613641090000|2021-02-18 09:38:10|1655|1654.6|1654.8|1654.2|1655|1654.6|1654.6|1654.2|0
1613641100000|2021-02-18 09:38:20|1654.6|1654.4|1655|1654.6|1655|1654.6|1654.6|1654.2|0
1613641110000|2021-02-18 09:38:30|1654.8|1654.4|1654.8|1654.4|1655|1654.6|1654.6|1654.2|0
1613641120000|2021-02-18 09:38:40|1654.6|1654.6|1654.8|1654.2|1654.8|1654.6|1654.4|1654|0
1613641130000|2021-02-18 09:38:50|1654.6|1654|1654.4|1654|1654.6|1654|1654.4|1654|0
1613641140000|2021-02-18 09:39:00|1654.2||1654.2||1654.2||1654.2||0
1613641150000|2021-02-18 09:39:10|1654.4|1654.2|1653.8|1653.4|1654.6|1654.2|1653.4|1653.2|0
1613641160000|2021-02-18 09:39:20|1654|1653.2|1653.2|1652.8|1654|1653.8|1653.2|1652.8|276
1613641170000|2021-02-18 09:39:30|1653.4|1653|1653.2|1652.8|1653.6|1653|1653.2|1652.8|0
1613641180000|2021-02-18 09:39:40|1653|1652.6|1652.6|1652.4|1653|1652.6|1652.6|1652.4|0
1613641190000|2021-02-18 09:39:50|1652.4|1652|1652.8|1652.4|1652.8|1652.4|1652.2|1652|0
1613641200000|2021-02-18 09:40:00|1652.6|1652.2|1653.2|1652.6|1653.2|1652.6|1652|1651.6|0
1613641210000|2021-02-18 09:40:10|1653|1652.4|1653|1652.4|1653|1652.4|1652.6|1652.2|0
1613641220000|2021-02-18 09:40:20|1652.8|1652.6|1653.2|1652.8|1653.8|1653.4|1652.8|1652.6|0
1613641230000|2021-02-18 09:40:30|1653.4|1653|1653|1652.8|1653.4|1653|1652.8|1652.6|0
1613641240000|2021-02-18 09:40:40|1652.8|1652.6|1652.8|1652.6|1652.8|1652.6|1652.6|1652.4|0
1613641250000|2021-02-18 09:40:50|1653|1652.8|1653.2|1652.8|1653.4|1652.8|1653|1652.8|0
1613641260000|2021-02-18 09:41:00|1653.4|1653|1653.8|1653.4|1653.8|1653.4|1653.4|1653|0
1613641270000|2021-02-18 09:41:10|1654|1653.6|1654.6|1654.2|1654.6|1654.2|1654|1653.4|0
1613641280000|2021-02-18 09:41:20|1654.4|1654|1654.2|1653.8|1654.4|1654|1654|1653.8|0
1613641290000|2021-02-18 09:41:30|1654.4||1654.4||1654.4||1654.4||0
1613641300000|2021-02-18 09:41:40|1654.6|1654|1654.6|1654|1654.6|1654|1654.6|1654|0
1613641310000|2021-02-18 09:41:50|1654.4|1654.2|1654.8|1654.4|1654.8|1654.4|1654.2|1654.2|0
1613641320000|2021-02-18 09:42:00|1654.6|1654.2|1654.8|1654.2|1654.8|1654.2|1654.4|1654.2|0
1613641330000|2021-02-18 09:42:10|1654.6||1654.6||1654.6||1654.6||0
1613641340000|2021-02-18 09:42:20|1654.8|1654.4|1655.2|1654.8|1655.4|1655|1654.8|1654.4|0
1613641350000|2021-02-18 09:42:30|1655.4|1654.6|1655.4|1655|1655.6|1655.2|1655.4|1654.6|0
1613641360000|2021-02-18 09:42:40|1655.2||1655.6||1655.6||1655.2||0
1613641370000|2021-02-18 09:42:50|1655.4|1655.2|1655.8|1655.4|1655.8|1655.4|1655.4|1655.2|0
1613641380000|2021-02-18 09:43:00|1656|1655.6|1655.8|1655.6|1656|1655.8|1655.8|1655.4|0
1613641390000|2021-02-18 09:43:10|1656|1655.8|1656.4|1656|1656.4|1656.2|1655.6|1655.4|0
1613641400000|2021-02-18 09:43:20|1656.6|1656.2|1656.8|1656.4|1656.8|1656.4|1656.6|1656.2|0
1613641410000|2021-02-18 09:43:30|1656.6|1656.2|1657|1656.2|1657|1656.4|1656.4|1656.2|0
1613641420000|2021-02-18 09:43:40|1656.8|1656.4|1657|1656.4|1657|1656.6|1656.8|1656.4|0
1613641430000|2021-02-18 09:43:50|1656.8|1656.6|1657|1656.6|1657|1656.8|1656.8|1656.6|0
1613641440000|2021-02-18 09:44:00|1657.2|1656.8|1656.8|1656.4|1657.4|1657|1656.6|1656.4|0
1613641450000|2021-02-18 09:44:10|1657|1656.6|1657|1656.6|1657|1656.6|1657|1656.6|278
1613641460000|2021-02-18 09:44:20|1657.2|1656.8|1657|1656.8|1657.6|1657.4|1657|1656.6|0
1613641470000|2021-02-18 09:44:30|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.4|1656.2|0
1613641480000|2021-02-18 09:44:40||1656.6||1656.6||1656.6||1656.6|0
1613641500000|2021-02-18 09:45:00|1656.8|1656.8|1657.2|1657|1657.4|1657|1656.8|1656.6|0
1613641510000|2021-02-18 09:45:10|1657|1656.8|1656.6|1656.2|1657.2|1656.8|1656.4|1656|0
1613641520000|2021-02-18 09:45:20|1656.8|1656|1656.8|1656.2|1656.8|1656.4|1656.6|1656|0
1613641530000|2021-02-18 09:45:30|1656.6|1656.4|1656.4|1656.2|1656.6|1656.4|1656.4|1656.2|0
1613641540000|2021-02-18 09:45:40|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.4|1656.4|0
1613641550000|2021-02-18 09:45:50|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.2|0
1613641560000|2021-02-18 09:46:00|1656.6|1656.6|1657|1656.8|1657|1656.8|1656.6|1656.4|0
1613641570000|2021-02-18 09:46:10|1656.8|1656.6|1657.4|1656.8|1657.4|1656.8|1656.8|1656.6|0
1613641580000|2021-02-18 09:46:20|1657.6|1657|1657.8|1657.4|1657.8|1657.4|1657.6|1657|0
1613641600000|2021-02-18 09:46:40|1658|1657.6|1658|1657.4|1658|1657.8|1657.8|1657.4|0
1613641610000|2021-02-18 09:46:50|1657.8|1657.6|1658|1657.4|1658|1657.6|1657.6|1657.4|0
1613641620000|2021-02-18 09:47:00|1657.8|1657.6|1657.4|1657|1657.8|1657.8|1657.2|1657|4
1613641630000|2021-02-18 09:47:10|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|0
1613641640000|2021-02-18 09:47:20|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|0
1613641650000|2021-02-18 09:47:30|1657|1656.6|1656.6|1656.2|1657|1656.6|1656.6|1656|0
1613641660000|2021-02-18 09:47:40|1656.4|1656|1657.2|1656.8|1657.2|1656.8|1656.4|1656|0
1613641670000|2021-02-18 09:47:50|1657.4||1657.2||1657.4||1657.2||0
1613641680000|2021-02-18 09:48:00|1657.4|1656.6|1657.2|1656.8|1657.4|1656.8|1656.8|1656.4|0
1613641690000|2021-02-18 09:48:10|1657|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.4|0
1613641700000|2021-02-18 09:48:20|1656.8|1656.4|1657.6|1657.4|1657.8|1657.4|1656.8|1656.4|0
1613641710000|2021-02-18 09:48:30|1657.8|1657.6|1659.2|1658.6|1659.2|1658.8|1657.8|1657.6|0
1613641720000|2021-02-18 09:48:40|1659|1658.4|1658.6|1658.2|1659|1658.4|1658.6|1658.2|0
1613641730000|2021-02-18 09:48:50|1658.4|1658|1658|1657.8|1658.4|1658|1658|1657.6|0
1613641740000|2021-02-18 09:49:00|1657.8|1657.6|1657.4|1657|1657.8|1657.6|1657.4|1657|0
1613641750000|2021-02-18 09:49:10|1657.6|1657.2|1658|1657.6|1658|1657.6|1657.4|1657|0
1613641760000|2021-02-18 09:49:20|1658.2|1657.8|1658.2|1657.8|1658.4|1658|1658|1657.8|0
1613641770000|2021-02-18 09:49:30|1658.4|1658|1658.4|1657.8|1658.8|1658.6|1658.4|1657.8|0
1613641780000|2021-02-18 09:49:40|1658.2|1657.6|1658|1657.8|1658.2|1657.8|1657.8|1657.6|0
1613641790000|2021-02-18 09:49:50|1657.8|1657.6|1658|1657.8|1658.2|1657.8|1657.8|1657.4|27
1613641800000|2021-02-18 09:50:00|1657.8|1657.6|1657.2|1656.8|1658|1657.8|1657|1656.6|114
1613641810000|2021-02-18 09:50:10|1657.4|1657|1657.2|1656.8|1657.4|1657|1657|1656.8|0
1613641820000|2021-02-18 09:50:20|1657.4|1657|1657.4|1657|1657.4|1657|1656.8|1656.6|0
1613641830000|2021-02-18 09:50:30|1657.2|1656.8|1657|1656.6|1657.4|1657|1657|1656.6|0
1613641840000|2021-02-18 09:50:40|1657.2|1656.8|1656.4|1656.2|1657.2|1656.8|1656.4|1656|0
1613641850000|2021-02-18 09:50:50|1656.6|1656.4|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|0
1613641860000|2021-02-18 09:51:00|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656.2|1656|0
1613641870000|2021-02-18 09:51:10|1656.2|1656.2|1656.4|1656|1656.4|1656.2|1656.2|1656|0
1613641880000|2021-02-18 09:51:20|1656.6|1656.2|1656.6|1656.2|1656.6|1656.4|1656.6|1656.2|0
1613641900000|2021-02-18 09:51:40|1656.4|1656|1656.2|1656|1656.4|1656|1656.2|1656|0
1613641910000|2021-02-18 09:51:50|1656.4|1655.8|1656|1655.6|1656.4|1656|1655.8|1655.4|0
1613641920000|2021-02-18 09:52:00|1656.2|1655.8|1656.4|1656.2|1656.4|1656.2|1656.2|1655.8|0
1613641930000|2021-02-18 09:52:10|1656.6|1656.4|1656.8|1656.4|1656.8|1656.6|1656.6|1656.2|0
1613641940000|2021-02-18 09:52:20|1657|1656.6|1658.2|1657.8|1658.4|1658|1657|1656.6|0
1613641950000|2021-02-18 09:52:30|1658.4|1658|1658.6|1658.2|1658.6|1658.2|1658.4|1658|0
1613641960000|2021-02-18 09:52:40|1658.4|1658.4|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|0
1613641970000|2021-02-18 09:52:50|1658.8|1658.4|1657.8|1657.6|1658.8|1658.4|1657.8|1657.6|0
1613641980000|2021-02-18 09:53:00|1657.6|1657.4|1657.4|1657|1657.6|1657.4|1657.2|1656.8|0
1613641990000|2021-02-18 09:53:10|1657.6|1657.2|1657.8|1657.4|1657.8|1657.6|1657.6|1657.2|0
1613642000000|2021-02-18 09:53:20|1657.6|1657.2|1657.6|1657|1657.6|1657.2|1657.4|1657|0
1613642010000|2021-02-18 09:53:30|1657.4|1657.2|1657.4|1656.8|1657.6|1657.4|1657.2|1656.8|0
1613642020000|2021-02-18 09:53:40|1657.2|1657|1657.2|1657|1657.6|1657.2|1657.2|1657|0
1613642030000|2021-02-18 09:53:50|1657|1656.8|1656.6|1656.2|1657|1656.8|1656.6|1656.2|0
1613642040000|2021-02-18 09:54:00|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|0
1613642050000|2021-02-18 09:54:10|1656.8|1656.8|1656.6|1656.2|1656.8|1656.8|1656.6|1656.2|0
1613642060000|2021-02-18 09:54:20|1656.4|1656|1655.8|1655.4|1656.4|1656|1655.8|1655.4|0
1613642070000|2021-02-18 09:54:30|1656|1655.6|1656|1655.6|1656.2|1655.8|1656|1655.6|0
1613642090000|2021-02-18 09:54:50|1656.2|1655.8|1656.6|1656|1657.2|1656.8|1656.2|1655.8|0
1613642100000|2021-02-18 09:55:00|1656.4|1656.2|1656.8|1656.4|1656.8|1656.4|1656.4|1656|0
1613642110000|2021-02-18 09:55:10|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656.4|1656|0
1613642120000|2021-02-18 09:55:20|1656.6|1656.2|1657|1656.6|1657.2|1657|1656.6|1656.2|69
1613642130000|2021-02-18 09:55:30|1656.8|1656.4|1656.2|1655.8|1656.8|1656.4|1656|1655.6|0
1613642140000|2021-02-18 09:55:40|1656|1656|1656|1655.6|1656|1656|1656|1655.6|0
1613642150000|2021-02-18 09:55:50|1656.2|1655.8|1656|1655.6|1656.4|1656|1656|1655.6|0
1613642160000|2021-02-18 09:56:00|1656.2|1655.4|1656.6|1656|1656.6|1656.2|1656|1655.4|0
1613642170000|2021-02-18 09:56:10|1656.4|1655.8|1656.2|1656|1656.4|1656|1656.2|1655.8|0
1613642180000|2021-02-18 09:56:20|1656|1655.8|1655.8|1655.4|1656|1655.8|1655.8|1655.4|0
1613642190000|2021-02-18 09:56:30|1656|1655.6|1656.6|1656.2|1656.8|1656.6|1656|1655.6|0
1613642200000|2021-02-18 09:56:40|1656.4|1656|1656.4|1656|1656.4|1656|1656|1655.6|0
1613642210000|2021-02-18 09:56:50|1656.2|1655.8|1656|1655.6|1656.2|1655.8|1656|1655.6|0
1613642220000|2021-02-18 09:57:00|1656.2|1655.4|1655.8|1655.6|1656.2|1656|1655.6|1655.4|0
1613642230000|2021-02-18 09:57:10|1656|1655.8|1656.2|1655.6|1656.2|1655.8|1656|1655.6|0
1613642240000|2021-02-18 09:57:20|1656|1655.4|1655.6|1655.2|1656|1655.4|1655.4|1655|0
1613642250000|2021-02-18 09:57:30|1655.8|1655.4|1656.4|1656|1656.4|1656|1655.8|1655.4|0
1613642260000|2021-02-18 09:57:40|1656.2|1655.8|1656.2|1656|1656.2|1656|1656.2|1655.8|0
1613642270000|2021-02-18 09:57:50|1656.4|1656.2|1656.2|1655.8|1656.4|1656.2|1655.8|1655.6|0
1613642280000|2021-02-18 09:58:00|1656.4|1656|1656.6|1656|1656.6|1656.2|1656.4|1656|0
1613642290000|2021-02-18 09:58:10|1656.4||1656.4||1656.6||1656.4||0
1613642300000|2021-02-18 09:58:20|1656.6|1656.2|1656|1655.6|1656.6|1656.2|1656|1655.4|0
1613642310000|2021-02-18 09:58:30|1655.8|1655.4|1655.6|1655.4|1655.8|1655.4|1655.6|1655.4|0
1613642320000|2021-02-18 09:58:40|1655.8|1655.6|1656.2|1655.8|1656.4|1656|1655.8|1655.6|0
1613642330000|2021-02-18 09:58:50|1656|1655.6|1656|1655.4|1656|1655.6|1656|1655.4|0
1613642340000|2021-02-18 09:59:00|1656.2|1655.6|1656.6|1656.2|1656.6|1656.2|1656.2|1655.6|0
1613642350000|2021-02-18 09:59:10|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656|1655.8|0
1613642360000|2021-02-18 09:59:20|1656.8|1656.4|1657.2|1656.8|1657.2|1656.8|1656.8|1656.4|0
1613642370000|2021-02-18 09:59:30|1657.4|1657|1657.2|1656.8|1657.6|1657|1657|1656.8|0
1613642380000|2021-02-18 09:59:40|1657|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.6|0
1613642390000|2021-02-18 09:59:50|1657.2|1656.8|1657.4|1657|1657.6|1657.2|1657.2|1656.8|0
1613642400000|2021-02-18 10:00:00|1657.6|1657.2|1658|1657.6|1658|1657.6|1657.2|1657|0
1613642430000|2021-02-18 10:00:30|1657.8|1657.8|1657.4|1657.2|1657.8|1657.8|1657.4|1657.2|0
1613642440000|2021-02-18 10:00:40|1657.6|1657.4|1658|1657.6|1658|1657.8|1657.6|1657.4|0
1613642450000|2021-02-18 10:00:50|1658.2|1658|1658.6|1658.2|1658.8|1658.6|1658.2|1658|0
1613642460000|2021-02-18 10:01:00|1658.4|1658|1658.4|1658.2|1658.4|1658.2|1658.4|1658|0
1613642470000|2021-02-18 10:01:10|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658.4|0
1613642480000|2021-02-18 10:01:20|1658.6|1658.2|1658.4|1658.2|1658.6|1658.2|1658.4|1658.2|0
1613642490000|2021-02-18 10:01:30|1658.2|1658|1658|1657.6|1658.2|1658|1657.6|1657.2|0
1613642500000|2021-02-18 10:01:40|1657.8|1657.4|1657.8|1657.4|1657.8|1657.6|1657.6|1657.2|0
1613642510000|2021-02-18 10:01:50|1658|1657.6|1658|1657.6|1658.4|1657.8|1658|1657.6|0
1613642530000|2021-02-18 10:02:10|1657.8|1657.8|1658.4|1658|1658.4|1658.2|1657.8|1657.8|0
1613642540000|2021-02-18 10:02:20|1658.2|1657.8|1659|1658.6|1659.2|1658.8|1658.2|1657.8|0
1613642550000|2021-02-18 10:02:30|1659.4|1658.8|1659.6|1659.2|1659.8|1659.2|1659.4|1658.8|0
1613642560000|2021-02-18 10:02:40|1659.8|1659.4|1660.2|1659.8|1660.2|1660|1659.6|1659.4|0
1613642570000|2021-02-18 10:02:50|1660|1660|1660.6|1660.2|1660.6|1660.4|1660|1659.8|0
1613642580000|2021-02-18 10:03:00|1660.4|1660|1660.4|1660.2|1660.4|1660.2|1660.4|1660|0
1613642590000|2021-02-18 10:03:10|1660.2|1660|1660.4|1660|1660.4|1660.2|1660.2|1659.8|0
1613642600000|2021-02-18 10:03:20|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|0
1613642610000|2021-02-18 10:03:30|1660.2|1659.8|1660|1659.8|1660.2|1659.8|1660|1659.6|0
1613642620000|2021-02-18 10:03:40|1659.8|1659.6|1660.2|1659.8|1660.4|1660|1659.8|1659.6|0
1613642630000|2021-02-18 10:03:50|1660|1659.4|1659.6|1659.2|1660|1659.4|1659.6|1659.2|0
1613642640000|2021-02-18 10:04:00|1659.8|1659.4|1660.2|1659.8|1660.2|1660|1659.8|1659.4|7
1613642650000|2021-02-18 10:04:10|1660.4||1660.4||1660.4||1660.2||0
1613642660000|2021-02-18 10:04:20|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1659.8|0
1613642670000|2021-02-18 10:04:30||1660.2||1660||1660.2||1660|0
1613642680000|2021-02-18 10:04:40|1660.2|1659.8|1659.4|1659|1660.2|1659.8|1659.4|1659|0
1613642690000|2021-02-18 10:04:50|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|0
1613642700000|2021-02-18 10:05:00|1659.8|1659.4|1660|1659.4|1660|1659.6|1659.6|1659.4|0
1613642710000|2021-02-18 10:05:10|1660.2|1659.6|1660.6|1660.2|1660.8|1660.4|1660.2|1659.6|0
1613642720000|2021-02-18 10:05:20|1660.8||1660.8||1660.8||1660.8||0
1613642740000|2021-02-18 10:05:40|1660.6||1660.4||1660.6||1660.4||0
1613642750000|2021-02-18 10:05:50|1660.6|1660|1660.8|1660.4|1660.8|1660.4|1660.2|1660|0
1613642760000|2021-02-18 10:06:00|1660.6|1660.2|1661|1660.8|1661|1660.8|1660.4|1660.2|0
1613642770000|2021-02-18 10:06:10|1661.2|1661|1661|1660.6|1661.4|1661|1660.8|1660.6|0
1613642780000|2021-02-18 10:06:20||1660.8||1660.6||1660.8||1660.6|0
1613642790000|2021-02-18 10:06:30|1660.8|1660.4|1660|1659.6|1660.8|1660.4|1659.8|1659.4|0
1613642800000|2021-02-18 10:06:40|1659.8|1659.4|1659.4|1659|1659.8|1659.4|1659.4|1659|0
1613642810000|2021-02-18 10:06:50|1659.2||1659.4||1659.4||1659.2||0
1613642820000|2021-02-18 10:07:00|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659|0
1613642830000|2021-02-18 10:07:10|1659.8|1659.4|1659.4|1659|1659.8|1659.4|1659.4|1659|0
1613642840000|2021-02-18 10:07:20|1659.2|1658.8|1658.8|1658.4|1659.2|1658.8|1658.6|1658.4|0
1613642850000|2021-02-18 10:07:30|1658.6|1658.2|1658.6|1658.2|1658.8|1658.4|1658.6|1658.2|0
1613642860000|2021-02-18 10:07:40|1658.8|1658.4|1659|1658.6|1659.2|1658.8|1658.6|1658.4|0
1613642880000|2021-02-18 10:08:00|1659.2|1658.8|1659.6|1659|1659.8|1659.4|1659.2|1658.8|0
1613642890000|2021-02-18 10:08:10|1659.8|1659.2|1659.4|1659.2|1659.8|1659.4|1659.2|1659|0
1613642910000|2021-02-18 10:08:30|1659.2|1659|1659|1658.6|1659.2|1659|1659|1658.6|0
1613642920000|2021-02-18 10:08:40|1658.8|1658.4|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|0
1613642930000|2021-02-18 10:08:50|1659|1658.6|1658.2|1658|1659|1658.8|1658.2|1658|0
1613642940000|2021-02-18 10:09:00|1658.4|1658.2|1658.2|1657.8|1658.6|1658.2|1658|1657.6|0
1613642950000|2021-02-18 10:09:10|1658|1657.6|1658.4|1657.8|1658.4|1658|1658|1657.6|0
1613642960000|2021-02-18 10:09:20|1658.6|1658|1658.6|1658|1658.6|1658|1658.6|1658|0
1613642970000|2021-02-18 10:09:30|1658.4||1658.4||1658.4||1658.4||0
1613642980000|2021-02-18 10:09:40|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|0
1613642990000|2021-02-18 10:09:50|1658.6|1658.2|1658.6|1658|1658.6|1658.4|1658.4|1658|0
1613643000000|2021-02-18 10:10:00|1658.8|1658.2|1658.6|1658|1658.8|1658.4|1658.2|1658|0
1613643010000|2021-02-18 10:10:10|1658.4||1658.4||1658.4||1658.4||0
1613643020000|2021-02-18 10:10:20|1658.6|1658.2|1658.8|1658.6|1659.2|1659|1658.2|1658|290
1613643030000|2021-02-18 10:10:30|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.4|1658.2|0
1613643040000|2021-02-18 10:10:40|1658.6|1658.6|1658.8|1658.4|1659|1658.6|1658.6|1658.4|0
1613643050000|2021-02-18 10:10:50|1659|1658.6|1659|1658.4|1659|1658.6|1659|1658.4|0
1613643060000|2021-02-18 10:11:00|1658.8|1658.6|1659|1658.4|1659|1658.8|1658.8|1658.4|0
1613643070000|2021-02-18 10:11:10|1659.2|1658.6|1659.4|1659|1659.4|1659|1659.2|1658.6|0
1613643080000|2021-02-18 10:11:20|1659.2|1658.8|1659.4|1659|1659.4|1659.2|1659.2|1658.8|0
1613643090000|2021-02-18 10:11:30|1659.2|1658.8|1659.4|1658.8|1659.4|1659|1659.2|1658.8|0
1613643100000|2021-02-18 10:11:40|1659.2|1658.6|1658.8|1658.2|1659.2|1658.8|1658.6|1658.2|0
1613643110000|2021-02-18 10:11:50|1658.6||1658.4||1658.6||1658.4||0
1613643120000|2021-02-18 10:12:00|1658.2|1658|1657.4|1657|1658.4|1658.2|1657.4|1657|0
1613643130000|2021-02-18 10:12:10|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.6|1657.2|0
1613643140000|2021-02-18 10:12:20||1657||1657.2||1657.4||1657|0
1613643150000|2021-02-18 10:12:30|1657.4|1657|1657.6|1657|1657.6|1657.2|1657.4|1657|0
1613643160000|2021-02-18 10:12:40|1657.4|1657.2|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|0
1613643170000|2021-02-18 10:12:50|1657.8|1657.6|1658|1657.6|1658|1657.8|1657.8|1657.6|0
1613643180000|2021-02-18 10:13:00|1658.2||1658.2||1658.2||1658.2||0
1613643190000|2021-02-18 10:13:10|1658.4|1657.8|1658.4|1658|1658.6|1658|1658.4|1657.8|0
1613643210000|2021-02-18 10:13:30|1658.2|1657.8|1657.8|1657.4|1658.2|1657.8|1657.6|1657.4|0
1613643220000|2021-02-18 10:13:40|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|0
1613643230000|2021-02-18 10:13:50|1657.2|1656.8|1657|1656.4|1657.2|1656.8|1657|1656.4|0
1613643240000|2021-02-18 10:14:00|1656.8|1656.6|1656.6|1656.2|1656.8|1656.6|1656.4|1656.2|0
1613643250000|2021-02-18 10:14:10|1656.8|1656.4|1656.8|1656.4|1657|1656.6|1656.8|1656.4|0
1613643260000|2021-02-18 10:14:20|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656.2|1656|0
1613643270000|2021-02-18 10:14:30|1656.2|1656.2|1656.4|1656|1656.4|1656.2|1656.2|1656|0
1613643280000|2021-02-18 10:14:40|1656.2|1655.6|1656|1655.6|1656.2|1655.8|1656|1655.6|0
1613643290000|2021-02-18 10:14:50|1656.2|1655.8|1656.4|1656.2|1656.4|1656.2|1656.2|1655.8|0
1613643300000|2021-02-18 10:15:00|1656.6|1656.4|1657|1656.6|1657.2|1656.8|1656.4|1656.4|0
1613643320000|2021-02-18 10:15:20|1656.8|1656.4|1656.4|1656|1656.8|1656.4|1656|1655.6|0
1613643340000|2021-02-18 10:15:40||1656.2||1656.2||1656.2||1656.2|0
1613643360000|2021-02-18 10:16:00|1656.2|1656|1656|1655.6|1656.2|1656|1656|1655.6|0
1613643370000|2021-02-18 10:16:10||1655.8||1655.6||1655.8||1655.6|0
1613643380000|2021-02-18 10:16:20|1655.8|1655.4|1655|1654.8|1655.8|1655.4|1655|1654.8|0
1613643390000|2021-02-18 10:16:30|1655.2|1655|1655.6|1655.2|1655.6|1655.2|1655.2|1655|0
1613643400000|2021-02-18 10:16:40||1655||1655||1655||1655|0
1613643410000|2021-02-18 10:16:50|1655.4|1654.8|1655.2|1654.8|1655.4|1655|1655.2|1654.8|0
1613643420000|2021-02-18 10:17:00|1655|1654.6|1654.6|1654.2|1655|1654.8|1654.2|1654|0
1613643430000|2021-02-18 10:17:10|1654.4|1654|1654.2|1654|1654.4|1654|1654.2|1654|0
1613643440000|2021-02-18 10:17:20|1654.4|1654.2|1654.4|1654|1654.6|1654.2|1654.4|1654|0
1613643450000|2021-02-18 10:17:30||1654.2||1654.2||1654.2||1654.2|0
1613643460000|2021-02-18 10:17:40|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1653.8|0
1613643480000|2021-02-18 10:18:00|1654|1653.8|1654.2|1654|1654.4|1654.2|1654|1653.8|0
1613643490000|2021-02-18 10:18:10|1654.4|1654.2|1655|1654.4|1655|1654.8|1654.4|1654.2|0
1613643500000|2021-02-18 10:18:20|1655.2|1654.6|1655.2|1654.8|1655.2|1654.8|1655.2|1654.6|0
1613643510000|2021-02-18 10:18:30|1655.4|1655|1656|1655.6|1656|1655.6|1655.4|1655|0
1613643520000|2021-02-18 10:18:40|1655.8|1655.4|1655.6|1655.2|1655.8|1655.4|1655.4|1655.2|0
1613643530000|2021-02-18 10:18:50|1655.8|1655.4|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|0
1613643550000|2021-02-18 10:19:10|1656|1655.6|1656.6|1656|1656.6|1656.2|1656|1655.6|0
1613643560000|2021-02-18 10:19:20|1656.4||1656.4||1656.4||1656.2||0
1613643570000|2021-02-18 10:19:30|1656.2|1655.8|1655.4|1655|1656.2|1656|1655.4|1655|0
1613643580000|2021-02-18 10:19:40|1655.6|1655.2|1655.4|1655|1655.6|1655.4|1655.4|1655|0
1613643590000|2021-02-18 10:19:50|1655.6|1655.2|1655.6|1655.4|1655.6|1655.4|1655.6|1655.2|0
1613643600000|2021-02-18 10:20:00|1655.8|1655.6|1655|1654.6|1655.8|1655.6|1655|1654.6|0
1613643610000|2021-02-18 10:20:10|1654.8|1654.4|1654.8|1654.4|1654.8|1654.6|1654.8|1654.4|0
1613643620000|2021-02-18 10:20:20|1654.6|1654.2|1655|1654.4|1655.2|1655|1654.6|1654.2|0
1613643630000|2021-02-18 10:20:30|1655.2|1654.6|1655|1654.6|1655.2|1655|1654.8|1654.6|0
1613643640000|2021-02-18 10:20:40|1655.2|1654.8|1654.8|1654.6|1655.2|1654.8|1654.8|1654.4|0
1613643660000|2021-02-18 10:21:00|1655|1654.4|1654.8|1654.6|1655.2|1654.8|1654.8|1654.4|0
1613643670000|2021-02-18 10:21:10|1654.6|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|0
1613643680000|2021-02-18 10:21:20|1654.4|1654|1654.4|1654|1654.4|1654.2|1654.4|1654|0
1613643690000|2021-02-18 10:21:30|1654|1653.8|1654.4|1654|1654.6|1654.2|1654|1653.8|0
1613643700000|2021-02-18 10:21:40||1653.8||1653.8||1653.8||1653.8|0
1613643710000|2021-02-18 10:21:50|1654.2|1653.6|1653.4|1653.2|1654.2|1653.6|1653.4|1653.2|0
1613643720000|2021-02-18 10:22:00|1653.2|1653|1653.4|1653|1653.4|1653|1653|1652.6|0
1613643730000|2021-02-18 10:22:10|1653.6|1653.2|1653.6|1653|1653.6|1653.2|1653.2|1653|0
1613643740000|2021-02-18 10:22:20|1653.4|1653.2|1653|1652.6|1653.4|1653.2|1653|1652.6|0
1613643750000|2021-02-18 10:22:30|1652.8|1652.4|1652.6|1652.2|1653|1652.6|1652.4|1652|0
1613643760000|2021-02-18 10:22:40|1652.8|1652.4|1653|1652.6|1653|1652.8|1652.8|1652.4|0
1613643770000|2021-02-18 10:22:50|1652.8|1652.4|1652.8|1652.4|1652.8|1652.4|1652.6|1652.2|0
1613643780000|2021-02-18 10:23:00|1652.6|1652.6|1652.8|1652.4|1652.8|1652.6|1652.4|1652|0
1613643790000|2021-02-18 10:23:10|1653|1652.6|1653.2|1652.8|1653.2|1653|1653|1652.6|0
1613643800000|2021-02-18 10:23:20|1653|1653|1653|1652.8|1653.2|1653|1653|1652.6|0
1613643810000|2021-02-18 10:23:30|1653.2|1653|1653.6|1653.2|1653.6|1653.2|1653.2|1653|0
1613643820000|2021-02-18 10:23:40|1653.4|1653|1653.6|1653|1653.6|1653.4|1653.2|1653|0
1613643830000|2021-02-18 10:23:50|1653.4|1652.8|1653.2|1653|1653.4|1653|1653.2|1652.8|0
1613643840000|2021-02-18 10:24:00|1653|1652.8|1653.6|1653.2|1653.6|1653.2|1652.8|1652.4|0
1613643850000|2021-02-18 10:24:10|1653.4|1653|1653.4|1652.8|1653.4|1653.2|1653.2|1652.8|0
1613643860000|2021-02-18 10:24:20|1653.2|1652.6|1651.8|1651.4|1653.4|1652.8|1651.6|1651.4|0
1613643870000|2021-02-18 10:24:30|1651.6|1651.2|1651.4|1651.2|1651.6|1651.2|1651.2|1651|0
1613643880000|2021-02-18 10:24:40|1651.2|1651|1650.8|1650.4|1651.2|1651|1650.8|1650.4|1382
1613643890000|2021-02-18 10:24:50|1650.6|1650.2|1651|1650.6|1651|1650.8|1650.6|1650.2|264
1613643900000|2021-02-18 10:25:00|1650.8||1651||1651||1650.8||405
1613643910000|2021-02-18 10:25:10|1651.2|1650.8|1651.4|1651|1651.6|1651|1651.2|1650.8|344
1613643920000|2021-02-18 10:25:20|1651.2|1650.8|1651.2|1650.8|1651.2|1650.8|1651|1650.8|0
1613643930000|2021-02-18 10:25:30|1651|1651|1651|1650.6|1651|1651|1651|1650.6|10
1613643940000|2021-02-18 10:25:40|1651.2|1650.8|1652.2|1651.8|1652.2|1652|1651.2|1650.8|10352
1613643950000|2021-02-18 10:25:50|1652.4|1652|1653.6|1653.2|1653.6|1653.4|1652.2|1651.8|29030
1613643960000|2021-02-18 10:26:00|1653.4|1653|1652.2|1651.8|1653.6|1653|1652.2|1651.8|5618
1613643970000|2021-02-18 10:26:10|1652|1651.6|1651.8|1651.4|1652|1651.8|1651.8|1651.2|0
1613643980000|2021-02-18 10:26:20||1651.2||1651.4||1651.6||1651.2|0
1613643990000|2021-02-18 10:26:30|1651.6|1651.2|1651.6|1651.2|1651.6|1651.2|1651.4|1651.2|2172
1613644000000|2021-02-18 10:26:40|1651.8|1651.4|1651.6|1651.2|1652|1651.6|1651.6|1651.2|481
1613644010000|2021-02-18 10:26:50|1651.4|1650.2|1649.4|1649.2|1651.6|1650.8|1649.2|1649|100870
1613644020000|2021-02-18 10:27:00|1649.6|1649.4|1651.2|1650.6|1651.2|1651|1649.6|1649.4|15612
1613644030000|2021-02-18 10:27:10|1651|1650.4|1651.2|1650.6|1651.2|1650.8|1650.8|1650.4|0
1613644040000|2021-02-18 10:27:20|1651|1650.8|1650.6|1650.4|1651|1650.8|1650.4|1650|3402
1613644050000|2021-02-18 10:27:30|1650.8|1650.6|1650.8|1650.4|1651|1650.6|1650.6|1650.4|400
1613644060000|2021-02-18 10:27:40|1651|1650.6|1651.2|1650.8|1651.2|1651|1651|1650.6|667
1613644070000|2021-02-18 10:27:50|1651.4|1651|1651.2|1650.8|1651.4|1651.2|1651.2|1650.8|780
1613644080000|2021-02-18 10:28:00|1651|1650.6|1651.4|1651.2|1651.4|1651.2|1650.8|1650.6|2452
1613644090000|2021-02-18 10:28:10|1651.2|1651|1650.8|1650.6|1651.2|1651|1650.4|1650.2|7479
1613644100000|2021-02-18 10:28:20|1651|1650.8|1651|1650.8|1651.4|1651|1651|1650.8|2798
1613644110000|2021-02-18 10:28:30|1651.2|1651|1651.2|1651|1651.2|1651|1651.2|1650.8|43
1613644120000|2021-02-18 10:28:40|1651.4|1651.2|1651.6|1651|1651.6|1651.4|1651.4|1650.8|442
1613644130000|2021-02-18 10:28:50|1651.4|1651.2|1650.8|1650.6|1651.4|1651.2|1650.8|1650.6|1555
1613644140000|2021-02-18 10:29:00|1650.6|1650.4|1650.6|1650|1650.6|1650.4|1650.4|1650|2422
1613644150000|2021-02-18 10:29:10|1650.4|1650.2|1650.4|1650|1650.6|1650.4|1650.4|1650|1602
1613644160000|2021-02-18 10:29:20|1650.2|1649.8|1649.8|1649.6|1650.2|1649.8|1649.8|1649.4|7193
1613644170000|2021-02-18 10:29:30|1650|1649.8|1649.8|1649.6|1650.2|1650|1649.8|1649.6|2481
1613644180000|2021-02-18 10:29:40|1649.6|1649.4|1650|1649.6|1650.2|1649.8|1649.6|1649.2|2357
1613644190000|2021-02-18 10:29:50|1649.8|1649.4|1649.8|1649.4|1649.8|1649.6|1649.6|1649.4|1484
1613644200000|2021-02-18 10:30:00|1649.6|1649.6|1649|1648.8|1649.6|1649.6|1648.6|1648.2|4546
1613644210000|2021-02-18 10:30:10|1648.8|1648.6|1649|1648.4|1649|1648.6|1648.6|1648.4|360
1613644220000|2021-02-18 10:30:20|1648.8||1648.8||1648.8||1648.8||0
1613644230000|2021-02-18 10:30:30|1649|1648.6|1648.8|1648.4|1649|1648.8|1648.8|1648.4|549
1613644240000|2021-02-18 10:30:40|1649|1648.6|1649|1648.6|1649.2|1649|1649|1648.4|558
1613644250000|2021-02-18 10:30:50|1649.2|1648.8|1648.8|1648.6|1649.2|1649|1648.8|1648.6|3989
1613644260000|2021-02-18 10:31:00|1648.6|1648.2|1648.2|1648|1649|1648.8|1648.2|1648|4154
1613644270000|2021-02-18 10:31:10|1648|1647.8|1648|1647.6|1648.2|1647.8|1647.8|1647.6|7722
1613644280000|2021-02-18 10:31:20|1648.2|1647.8|1649.2|1648.8|1649.2|1649|1648.2|1647.8|2992
1613644290000|2021-02-18 10:31:30|1649.4|1649|1649.8|1649.4|1649.8|1649.4|1649|1648.6|8571
1613644300000|2021-02-18 10:31:40|1649.6|1649.2|1650|1649.6|1650.2|1650|1649|1648.6|40474
1613644310000|2021-02-18 10:31:50|1649.8|1649.2|1650.4|1650.2|1650.4|1650.2|1649.6|1649.2|5909
1613644320000|2021-02-18 10:32:00|1650.2|1650|1650.4|1650|1650.4|1650|1650|1649.6|5612
1613644330000|2021-02-18 10:32:10|1650.2|1650.2|1650.4|1650.2|1650.4|1650.2|1650.2|1649.8|790
1613644340000|2021-02-18 10:32:20||1650||1650||1650||1650|0
1613644350000|2021-02-18 10:32:30|1650.2|1649.8|1650|1649.6|1650.2|1649.8|1650|1649.6|1647
1613644360000|2021-02-18 10:32:40|1649.8|1649.4|1649.8|1649.4|1650|1649.8|1649.8|1649.4|4566
1613644370000|2021-02-18 10:32:50|1649.6|1649.2|1649.8|1649.4|1649.8|1649.6|1649.4|1649|1773
1613644380000|2021-02-18 10:33:00|1649.6||1649.8||1649.8||1649.6||750
1613644390000|2021-02-18 10:33:10|1650|1649.6|1650|1649.8|1650|1649.8|1650|1649.6|567
1613644400000|2021-02-18 10:33:20|1649.8|1649.6|1649.8|1649.4|1649.8|1649.6|1649.8|1649.4|4246
1613644410000|2021-02-18 10:33:30|1650|1649.6|1649.8|1649.4|1650|1649.8|1649.6|1649.4|5167
1613644420000|2021-02-18 10:33:40|1649.4|1649.2|1650|1649.4|1650|1649.8|1649.4|1649.2|3635
1613644430000|2021-02-18 10:33:50|1649.8|1649.2|1649.6|1649.2|1649.8|1649.2|1649.6|1649.2|0
1613644440000|2021-02-18 10:34:00|1649.8|1649.4|1649.8|1649.2|1651|1650.8|1649.6|1649|54792
1613644450000|2021-02-18 10:34:10|1650|1649.4|1650.2|1649.8|1651|1650.6|1650|1649.4|9112
1613644460000|2021-02-18 10:34:20|1650|1649.6|1649.8|1649.2|1650|1649.6|1649.8|1649.2|0
1613644470000|2021-02-18 10:34:30|1650.2|1650|1650.2|1649.6|1650.4|1650.2|1649.8|1649.6|7614
1613644480000|2021-02-18 10:34:40|1650.4|1649.8|1650.2|1650|1650.4|1650|1650|1649.8|767
1613644490000|2021-02-18 10:34:50|1650|1649.8|1650.4|1650|1650.4|1650.2|1650|1649.8|1267
1613644500000|2021-02-18 10:35:00|1650.6|1650.2|1650.4|1649.8|1650.8|1650.4|1650.4|1649.8|1302
1613644510000|2021-02-18 10:35:10|1650.2|1649.6|1649.2|1649|1650.2|1649.8|1649.2|1649|2997
1613644520000|2021-02-18 10:35:20|1649.4|1649.2|1649.6|1649|1649.6|1649.2|1649.4|1649|190
1613644530000|2021-02-18 10:35:30|1649.8|1649.4|1650|1649.6|1650|1649.8|1649.8|1649|1611
1613644540000|2021-02-18 10:35:40|1649.8|1649.4|1649.8|1649.6|1649.8|1649.6|1649.8|1649.4|300
1613644550000|2021-02-18 10:35:50|1649.6|1649.4|1649.8|1649.2|1649.8|1649.4|1649.4|1649.2|1255
1613644560000|2021-02-18 10:36:00|1649.6|1649.4|1649.6|1649.2|1649.6|1649.4|1649.6|1649.2|982
1613644570000|2021-02-18 10:36:10|1649.4|1649|1649|1648.6|1649.4|1649|1649|1648.6|1643
1613644580000|2021-02-18 10:36:20|1648.8|1648.4|1648.2|1647.8|1649|1648.6|1647.8|1647.4|5868
1613644590000|2021-02-18 10:36:30|1648|1647.6|1648.2|1648|1648.2|1648|1647.8|1647.4|1142
1613644600000|2021-02-18 10:36:40|1648|1647.8|1648|1647.4|1648.2|1648|1647.8|1647.4|3587
1613644610000|2021-02-18 10:36:50|1648.2|1647.6|1648.2|1648|1648.4|1648|1648.2|1647.6|1779
1613644620000|2021-02-18 10:37:00|1648.4|1648.2|1647.6|1647.2|1648.6|1648.2|1647.4|1647.2|9680
1613644630000|2021-02-18 10:37:10|1647.4|1647.4|1647.2|1647|1647.6|1647.4|1647.2|1647|3516
1613644640000|2021-02-18 10:37:20|1647.4|1647.2|1647.2|1647|1647.4|1647.2|1647.2|1647|3872
1613644650000|2021-02-18 10:37:30|1647.4|1647.2|1647.8|1647.4|1647.8|1647.6|1647.2|1647.2|4671
1613644660000|2021-02-18 10:37:40|1647.6|1647.6|1647.8|1647.4|1648|1647.8|1647.6|1647.4|4762
1613644670000|2021-02-18 10:37:50|1648|1647.6|1648|1647.6|1648|1647.6|1648|1647.6|0
1613644680000|2021-02-18 10:38:00|1647.8|1647.4|1646.6|1646.2|1647.8|1647.6|1646.4|1646|13803
1613644690000|2021-02-18 10:38:10|1646.4|1646.4|1647|1646.4|1647|1646.8|1646.4|1646.4|1286
1613644700000|2021-02-18 10:38:20||1646.6||1646.6||1646.6||1646.6|450
1613644710000|2021-02-18 10:38:30|1647.2|1646.8|1647.2|1647|1647.4|1647.2|1647.2|1646.8|4626
1613644720000|2021-02-18 10:38:40|1647|1646.8|1646.6|1646.2|1647|1646.8|1646.6|1646.2|5413
1613644730000|2021-02-18 10:38:50|1646.8|1646.6|1647.2|1646.8|1647.2|1646.8|1646.6|1646.4|934
1613644740000|2021-02-18 10:39:00|1647.4|1647|1647.4|1647|1647.8|1647.4|1647.2|1647|2401
1613644750000|2021-02-18 10:39:10|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|1608
1613644760000|2021-02-18 10:39:20|1648|1647.6|1648.4|1647.8|1648.4|1648|1648|1647.4|902
1613644770000|2021-02-18 10:39:30|1648.2|1647.6|1647.6|1647.2|1648.2|1647.6|1647.6|1647.2|4189
1613644780000|2021-02-18 10:39:40|1647.4|1647|1647|1646.6|1647.4|1647|1646.8|1646.6|18137
1613644790000|2021-02-18 10:39:50|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.6|1646.2|1442
1613644800000|2021-02-18 10:40:00|1646.8|1646.4|1647.2|1646.8|1647.2|1646.8|1646.8|1646.4|1653
1613644810000|2021-02-18 10:40:10|1647.4|1647|1647.4|1647|1647.4|1647.2|1647.4|1647|250
1613644820000|2021-02-18 10:40:20|1647.2|1646.8|1647.2|1646.8|1647.2|1647|1647|1646.8|3244
1613644830000|2021-02-18 10:40:30|1647.4|1647|1647|1646.8|1647.4|1647|1647|1646.8|451
1613644840000|2021-02-18 10:40:40|1646.8|1646.6|1647|1646.6|1647|1646.8|1646.8|1646.4|1493
1613644850000|2021-02-18 10:40:50|1646.8|1646.8|1646.6|1646.2|1646.8|1646.8|1646.4|1646.2|1428
1613644860000|2021-02-18 10:41:00|1646.4|1646|1646.4|1646|1646.6|1646|1646.4|1646|0
1613644870000|2021-02-18 10:41:10|1646.2|1645.8|1645.8|1645.6|1646.2|1645.8|1645.8|1645.4|6300
1613644880000|2021-02-18 10:41:20|1645.6|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|2763
1613644890000|2021-02-18 10:41:30|1645.4|1645|1643.8|1643.4|1645.4|1645|1643.6|1643.4|73248
1613644900000|2021-02-18 10:41:40|1643.6|1643.2|1643.6|1643.4|1643.8|1643.6|1643.4|1643|3593
1613644910000|2021-02-18 10:41:50|1643.4|1643.2|1643.4|1642.8|1643.6|1643.2|1643|1642.6|4526
1613644920000|2021-02-18 10:42:00|1643.6|1643|1644|1643.8|1644.2|1643.8|1643.6|1643|3415
1613644930000|2021-02-18 10:42:10|1643.8|1643.6|1644.8|1644.2|1644.8|1644.6|1643.8|1643.6|1448
1613644940000|2021-02-18 10:42:20|1644.6|1644.4|1645|1644.6|1645|1644.8|1644.6|1644.4|480
1613644950000|2021-02-18 10:42:30|1645.2|1644.8|1645|1644.2|1645.4|1645|1645|1644.2|954
1613644960000|2021-02-18 10:42:40|1644.8|1644.4|1645.4|1645|1645.4|1645|1644.8|1644.4|4890
1613644970000|2021-02-18 10:42:50|1645.2|1645.2|1644.8|1644.4|1645.2|1645.2|1644.6|1644.4|2770
1613644980000|2021-02-18 10:43:00|1644.6|1644.2|1644.8|1644.2|1644.8|1644.6|1644.4|1644.2|1537
1613644990000|2021-02-18 10:43:10|1645|1644.4|1645.8|1645.4|1645.8|1645.4|1644.8|1644.4|6367
1613645000000|2021-02-18 10:43:20|1646|1645.6|1646.2|1645.8|1646.2|1646|1646|1645.6|1034
1613645010000|2021-02-18 10:43:30|1646.4|1646|1646|1645.6|1646.8|1646.4|1646|1645.6|3841
1613645020000|2021-02-18 10:43:40|1645.8|1645.4|1645.2|1645|1645.8|1645.4|1645.2|1644.8|1573
1613645030000|2021-02-18 10:43:50|1645.4|1645.2|1645|1644.6|1645.6|1645.2|1644.8|1644.6|553
1613645040000|2021-02-18 10:44:00|1645.2|1644.8|1645.6|1645.2|1645.6|1645.2|1645.2|1644.8|870
1613645050000|2021-02-18 10:44:10|1645.8|1645.6|1645.8|1645.4|1645.8|1645.6|1645.6|1645.2|245
1613645060000|2021-02-18 10:44:20|1646|1645.6|1646.6|1646|1646.6|1646.2|1646|1645.6|440
1613645070000|2021-02-18 10:44:30|1646.4|1645.8|1645.8|1645.4|1646.4|1645.8|1645.6|1645.2|4749
1613645080000|2021-02-18 10:44:40|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.4|1645|4006
1613645090000|2021-02-18 10:44:50|1645.6|1645.2|1645.4|1645|1645.6|1645.2|1645|1644.6|5377
1613645100000|2021-02-18 10:45:00|1645.2|1645.2|1644.6|1644.2|1645.4|1645.2|1644.6|1644.2|4030
1613645110000|2021-02-18 10:45:10|1644.4|1644.4|1644.4|1644|1644.6|1644.4|1644.4|1644|1463
1613645120000|2021-02-18 10:45:20|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|1879
1613645130000|2021-02-18 10:45:30|1644|1644|1644.4|1644|1644.6|1644.2|1644|1643.8|4521
1613645140000|2021-02-18 10:45:40|1644.2|1643.8|1644.6|1644.2|1644.6|1644.2|1644|1643.8|2111
1613645150000|2021-02-18 10:45:50|1644.8|1644.4|1644.6|1644.2|1645|1644.6|1644|1643.8|10016
1613645160000|2021-02-18 10:46:00|1644.8|1644|1642.8|1642.4|1644.8|1644|1642.6|1642.4|6682
1613645170000|2021-02-18 10:46:10|1642.6|1642.2|1644.2|1643.4|1644.4|1643.8|1641.8|1641.6|10373
1613645180000|2021-02-18 10:46:20|1644.4|1643.6|1644.6|1644.2|1645.2|1644.6|1643.8|1643.2|4087
1613645190000|2021-02-18 10:46:30|1644.8|1644.4|1643.8|1643.4|1645.2|1644.6|1643.8|1643.4|1674
1613645200000|2021-02-18 10:46:40|1644|1643.6|1644.2|1644|1644.4|1644|1644|1643.6|4513
1613645210000|2021-02-18 10:46:50|1644.4|1644.2|1645.2|1644.6|1645.8|1645.4|1644.2|1644.2|5113
1613645220000|2021-02-18 10:47:00|1645|1644.8|1645.2|1644.8|1645.2|1644.8|1644.6|1644.4|1352
1613645230000|2021-02-18 10:47:10|1645|1644.6|1644.8|1644.4|1645|1644.6|1644.6|1644.2|3
1613645240000|2021-02-18 10:47:20|1644.6|1644.2|1644.4|1643.8|1644.8|1644.6|1644.2|1643.8|5219
1613645250000|2021-02-18 10:47:30|1644.6|1644|1645|1644.6|1645.4|1645.2|1644.4|1644|7845
1613645260000|2021-02-18 10:47:40|1644.8|1644.4|1645|1644.6|1645|1644.8|1644.8|1644.4|3283
1613645270000|2021-02-18 10:47:50|1644.8|1644.4|1644.4|1644|1645|1644.4|1644.4|1644|2194
1613645280000|2021-02-18 10:48:00|1644.6|1643.8|1642.8|1642.4|1644.6|1643.8|1642.8|1642.4|3304
1613645290000|2021-02-18 10:48:10|1643|1642.2|1642.2|1641.6|1643|1642.6|1642.2|1641.6|1028
1613645300000|2021-02-18 10:48:20|1642|1641.4|1641.8|1641.2|1642|1641.8|1641.4|1641|2718
1613645310000|2021-02-18 10:48:30|1641.6|1641.4|1642.2|1642|1642.4|1642|1641.4|1641.4|1110
1613645320000|2021-02-18 10:48:40|1642.4|1641.8|1643|1642.6|1643|1642.8|1642.4|1641.6|223
1613645330000|2021-02-18 10:48:50|1642.8|1642.8|1643|1642.4|1643|1642.8|1642.6|1642|800
1613645340000|2021-02-18 10:49:00|1642.6|1642.6|1643|1642.6|1643|1642.8|1642.6|1642.6|1150
1613645350000|2021-02-18 10:49:10|1642.8|1642.4|1643.2|1642.8|1643.4|1643.2|1642.6|1642.2|1423
1613645360000|2021-02-18 10:49:20|1643.4|1643|1643.8|1643.6|1643.8|1643.6|1643.2|1643|2265
1613645370000|2021-02-18 10:49:30|1643.6|1643.4|1641.4|1641|1643.6|1643.4|1641.4|1641|13143
1613645380000|2021-02-18 10:49:40|1641.2|1641.2|1642.2|1641.4|1642.2|1641.4|1641.2|1641|322
1613645390000|2021-02-18 10:49:50|1642|1641.6|1641.6|1641.4|1642|1641.6|1641.6|1641.2|590
1613645400000|2021-02-18 10:50:00|1641.8|1641.6|1641.4|1641|1642|1641.6|1641.2|1641|4887
1613645410000|2021-02-18 10:50:10|1641.2|1640.8|1641|1640.8|1641.2|1640.8|1640.6|1640.4|4520
1613645420000|2021-02-18 10:50:20|1641.2|1641|1641|1640.6|1641.2|1641|1641|1640.6|51
1613645430000|2021-02-18 10:50:30|1640.8|1640.4|1640.8|1640.4|1640.8|1640.6|1640.4|1640.2|4319
1613645440000|2021-02-18 10:50:40|1641|1640.6|1640.8|1640.2|1641|1640.8|1640.6|1640.2|1823
1613645450000|2021-02-18 10:50:50|1640.6|1640|1640.6|1640|1640.6|1640.2|1640.2|1640|1111
1613645460000|2021-02-18 10:51:00|1640.4|1640.2|1641|1640.8|1641|1640.8|1640.4|1640.2|205
1613645470000|2021-02-18 10:51:10|1641.2|1641|1641.8|1641.6|1642|1641.8|1641.2|1640.8|2472
1613645480000|2021-02-18 10:51:20|1642|1642|1641.6|1641.2|1642.6|1642|1641.6|1641.2|16606
1613645490000|2021-02-18 10:51:30|1641.4|1641|1641.2|1641|1641.4|1641.2|1641.2|1641|1000
1613645500000|2021-02-18 10:51:40|1641|1640.8|1642|1641.4|1642|1641.6|1641|1640.8|4498
1613645510000|2021-02-18 10:51:50|1641.8|1641.2|1641.2|1640.8|1641.8|1641.2|1640.8|1640.4|8732
1613645520000|2021-02-18 10:52:00|1641.6|1641|1641.4|1640.8|1641.6|1641.2|1641|1640.8|2332
1613645530000|2021-02-18 10:52:10|1641|1640.6|1641|1640.6|1641|1640.6|1640.6|1640.2|0
1613645540000|2021-02-18 10:52:20|1641.2|1640.8|1641.4|1641|1641.4|1641|1641.2|1640.6|714
1613645550000|2021-02-18 10:52:30|1641.6|1640.4|1640.8|1640.4|1641.6|1640.6|1640.8|1640.2|9734
1613645560000|2021-02-18 10:52:40|1641|1640.6|1641.2|1641|1641.2|1641|1640.8|1640.4|3562
1613645570000|2021-02-18 10:52:50|1641|1640.8|1640.8|1640.4|1641|1640.8|1640.8|1640.4|214
1613645580000|2021-02-18 10:53:00|1641|1640.6|1640.8|1640.4|1641.2|1640.8|1640.8|1640.4|391
1613645590000|2021-02-18 10:53:10|1641|1640.6|1641|1640.6|1641.2|1640.8|1641|1640.6|215
1613645600000|2021-02-18 10:53:20|1641.2||1641||1641.2||1641||0
1613645610000|2021-02-18 10:53:30|1640.8|1640.4|1640.8|1640.6|1641|1640.8|1640.6|1640.4|6322
1613645620000|2021-02-18 10:53:40|1641|1640.8|1641.4|1641|1641.4|1641|1641|1640.6|13667
1613645630000|2021-02-18 10:53:50|1641.2|1640.8|1640.2|1640|1641.4|1641|1640.2|1640|21889
1613645640000|2021-02-18 10:54:00|1640|1639.8|1640|1639.6|1640.2|1639.8|1639.8|1639.4|12822
1613645650000|2021-02-18 10:54:10|1640.2|1639.8|1640.8|1640.4|1640.8|1640.4|1640.2|1639.8|1906
1613645660000|2021-02-18 10:54:20|1640.6|1640.2|1639.8|1639.4|1640.6|1640.4|1639.4|1639.2|6047
1613645670000|2021-02-18 10:54:30|1639.6|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.6|1208
1613645680000|2021-02-18 10:54:40|1639.6|1639.4|1639.4|1639|1639.8|1639.4|1639.2|1639|365
1613645690000|2021-02-18 10:54:50|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639|2223
1613645700000|2021-02-18 10:55:00|1639.8|1639.4|1640.6|1640|1640.6|1640.2|1639.8|1639.4|1680
1613645710000|2021-02-18 10:55:10|1640.4|1639.8|1639.8|1639.4|1640.4|1639.8|1639.6|1639.4|2766
1613645720000|2021-02-18 10:55:20|1640|1639.6|1640.6|1640.2|1641|1640.6|1640|1639.6|2403
1613645730000|2021-02-18 10:55:30|1640.8|1640.4|1640.8|1640.4|1641|1640.4|1640.8|1640.4|0
1613645740000|2021-02-18 10:55:40|1640.6|1640.2|1641.2|1640.8|1641.2|1641|1640.4|1640|3290
1613645750000|2021-02-18 10:55:50|1641.4|1640.6|1641.4|1641|1641.4|1641|1641.4|1640.6|33
1613645760000|2021-02-18 10:56:00|1641.2|1640.8|1641|1640.8|1641.4|1641|1641|1640.6|3214
1613645770000|2021-02-18 10:56:10|1641.2|1641|1641.4|1640.8|1641.4|1641|1641.2|1640.8|252
1613645780000|2021-02-18 10:56:20|1641.2||1641.2||1641.2||1641.2||0
1613645790000|2021-02-18 10:56:30|1641|1641|1641.2|1640.8|1641.2|1641|1641|1640.8|1000
1613645800000|2021-02-18 10:56:40|1641|1640.6|1640.6|1640.4|1641|1640.6|1640.6|1640.2|1394
1613645810000|2021-02-18 10:56:50|1640.4|1640.2|1640.6|1640.2|1641|1640.6|1640.4|1640|3392
1613645820000|2021-02-18 10:57:00|1640.4|1640|1640|1639.4|1640.4|1640|1639.6|1639.4|3127
1613645830000|2021-02-18 10:57:10|1640.2|1639.6|1640|1639.6|1640.2|1640|1640|1639.6|100
1613645840000|2021-02-18 10:57:20|1639.8|1639.4|1639.4|1639.2|1639.8|1639.4|1639.4|1639.2|1317
1613645850000|2021-02-18 10:57:30|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|786
1613645860000|2021-02-18 10:57:40|1639.4|1639.4|1637.4|1637|1639.6|1639.4|1637.4|1637|15106
1613645870000|2021-02-18 10:57:50|1637.2|1636.6|1637.6|1637.2|1637.6|1637.2|1637|1636.6|4888
1613645880000|2021-02-18 10:58:00|1637.4|1637.4|1637.8|1637.4|1637.8|1637.6|1637.4|1636.8|4066
1613645890000|2021-02-18 10:58:10||1637.6||1637.6||1637.6||1637.6|470
1613645900000|2021-02-18 10:58:20|1638|1637.8|1638.2|1637.8|1638.2|1638|1637.8|1637.6|1773
1613645910000|2021-02-18 10:58:30|1638|1638|1638.6|1638.2|1638.6|1638.2|1638|1637.6|3202
1613645920000|2021-02-18 10:58:40|1638.4|1638|1639|1638.2|1639|1638.8|1638.4|1637.8|7406
1613645930000|2021-02-18 10:58:50|1638.8|1638.4|1638.4|1638|1638.8|1638.4|1638.2|1638|3067
1613645940000|2021-02-18 10:59:00|1638.6|1638.2|1639|1638.6|1639|1638.8|1638.6|1638.2|106
1613645950000|2021-02-18 10:59:10|1638.8|1638.8|1638.6|1638.2|1639|1638.8|1638.6|1638.2|1285
1613645960000|2021-02-18 10:59:20|1638.4|1638|1637.8|1637.4|1638.6|1638.2|1637.8|1637.4|5952
1613645970000|2021-02-18 10:59:30|1637.6|1637.6|1637.8|1637.4|1638.2|1638|1637.6|1637.4|3209
1613645980000|2021-02-18 10:59:40|1637.6|1637.2|1637.2|1637|1637.6|1637.4|1637.2|1637|4595
1613645990000|2021-02-18 10:59:50|1637|1636.8|1637.4|1637.2|1637.4|1637.2|1637|1636.6|8292
1613646000000|2021-02-18 11:00:00|1637.2|1637|1637|1636.2|1637.4|1637.2|1636.6|1636.2|406
1613646010000|2021-02-18 11:00:10|1637.2|1636.4|1637.4|1637|1637.4|1637|1637.2|1636.4|964
1613646020000|2021-02-18 11:00:20|1637.2|1637.2|1636.8|1636.4|1637.4|1637.2|1636.4|1636.2|11285
1613646030000|2021-02-18 11:00:30|1636.6|1636.6|1637.4|1637|1637.6|1637.2|1636.6|1636.6|5065
1613646050000|2021-02-18 11:00:50|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1636.8|1636.4|6609
1613646060000|2021-02-18 11:01:00||1636.8||1636.6||1636.8||1636.6|1000
1613646070000|2021-02-18 11:01:10|1637.2|1636.8|1637.6|1637.2|1637.6|1637.2|1637|1636.6|4838
1613646080000|2021-02-18 11:01:20|1637.4|1637|1637.2|1636.8|1637.4|1637.2|1637.2|1636.8|2075
1613646090000|2021-02-18 11:01:30|1637|1637|1637.6|1637.2|1637.8|1637.4|1637|1637|1709
1613646100000|2021-02-18 11:01:40|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.4|1637.2|6520
1613646110000|2021-02-18 11:01:50|1637.2|1637|1636.8|1636.4|1637.4|1637|1636.6|1636.4|3477
1613646120000|2021-02-18 11:02:00|1637|1636.2|1636.2|1636|1637|1636.2|1636.2|1636|1295
1613646130000|2021-02-18 11:02:10|1636|1635.8|1635.6|1635.2|1636.2|1635.8|1635.2|1635|4952
1613646140000|2021-02-18 11:02:20|1635.4|1635|1635.8|1635.4|1636|1635.6|1635.4|1635|1192
1613646150000|2021-02-18 11:02:30|1636|1635.6|1636.4|1636|1637|1636.6|1635.8|1635.6|14771
1613646160000|2021-02-18 11:02:40|1636.2|1635.8|1635|1634.6|1636.2|1636|1634.8|1634.6|10138
1613646170000|2021-02-18 11:02:50|1635.2|1634.8|1635.6|1635.2|1636|1635.6|1635|1634.8|4416
1613646180000|2021-02-18 11:03:00|1635.4|1635|1634.2|1633.6|1635.6|1635|1634|1633.6|16872
1613646190000|2021-02-18 11:03:10|1634.4|1633.8|1634.8|1634.4|1634.8|1634.6|1634|1633.8|9333
1613646200000|2021-02-18 11:03:20|1634.6|1634.2|1634|1633.6|1634.6|1634.2|1634|1633.6|1292
1613646210000|2021-02-18 11:03:30|1633.8|1633.4|1633.8|1633.6|1634|1633.8|1633.4|1633|3339
1613646220000|2021-02-18 11:03:40|1634|1633.8|1633.8|1633.6|1634.2|1634|1633.8|1633.6|15337
1613646230000|2021-02-18 11:03:50|1633.6|1633.4|1633.6|1633.4|1633.8|1633.4|1633.4|1633|4555
1613646240000|2021-02-18 11:04:00|1633.8|1633.2|1633.4|1633|1633.8|1633.6|1633.2|1633|713
1613646250000|2021-02-18 11:04:10|1633.2|1632.6|1632.8|1632.4|1633.4|1633|1632.4|1632.2|2306
1613646260000|2021-02-18 11:04:20|1632.6|1632.6|1632.8|1632.4|1633.2|1632.8|1632.6|1632|1331
1613646270000|2021-02-18 11:04:30|1632.6|1632.2|1632.8|1632.4|1633|1632.8|1632.6|1632.2|9474
1613646280000|2021-02-18 11:04:40|1632.6|1632.6|1631.8|1631.4|1632.8|1632.6|1631.6|1631.4|3998
1613646290000|2021-02-18 11:04:50|1632|1631.6|1632.4|1632|1632.4|1632.2|1631.6|1631.4|3537
1613646300000|2021-02-18 11:05:00|1632.2|1631.8|1631.4|1631|1632.2|1631.8|1630.6|1630.2|10915
1613646310000|2021-02-18 11:05:10|1631.2|1630.8|1632.2|1631.6|1632.2|1631.6|1631|1630.6|5666
1613646320000|2021-02-18 11:05:20|1632.4|1631.8|1633.4|1633|1633.8|1633.4|1632.4|1631.8|3561
1613646330000|2021-02-18 11:05:30|1633.6|1633.2|1634.6|1634.4|1635|1634.8|1633.6|1633.2|19200
1613646340000|2021-02-18 11:05:40|1634.4|1634.2|1633.4|1633|1634.6|1634.4|1633.2|1633|8853
1613646350000|2021-02-18 11:05:50|1633.2|1633.2|1633.8|1633.4|1634|1633.6|1633.2|1633|5952
1613646360000|2021-02-18 11:06:00|1634|1633.6|1635|1634.6|1635|1634.6|1633.8|1633.6|19438
1613646370000|2021-02-18 11:06:10|1635.2|1634.8|1635.2|1635|1635.4|1635|1635.2|1634.4|761
1613646380000|2021-02-18 11:06:20|1635.4|1634.8|1635.4|1635|1635.4|1635.2|1634.6|1634.4|5531
1613646390000|2021-02-18 11:06:30|1635.2|1634.8|1634.8|1634.4|1635.6|1635.2|1634.6|1634.4|3672
1613646400000|2021-02-18 11:06:40|1634.6|1634.6|1634.6|1634.4|1634.8|1634.6|1634.2|1633.8|4433
1613646410000|2021-02-18 11:06:50|1634.4|1634.2|1634|1633.6|1634.4|1634.2|1634|1633.6|8758
1613646420000|2021-02-18 11:07:00|1634.2|1633.8|1634|1633.6|1634.4|1634.2|1634|1633.6|5223
1613646430000|2021-02-18 11:07:10|1633.8|1633.8|1634.4|1633.8|1634.6|1634|1633.8|1633.8|570
1613646440000|2021-02-18 11:07:20||1634||1634.2||1634.2||1634|228
1613646450000|2021-02-18 11:07:30|1634.6|1634.4|1634.6|1634.2|1635.4|1635|1634.4|1634.2|5692
1613646460000|2021-02-18 11:07:40|1634.4|1634|1634.4|1634|1634.6|1634.2|1633.4|1633.2|13270
1613646470000|2021-02-18 11:07:50|1634.6|1634.2|1634.8|1634.4|1635|1634.8|1634.4|1634|5636
1613646480000|2021-02-18 11:08:00|1634.6|1634.6|1634.8|1634.4|1634.8|1634.6|1634.6|1634.2|500
1613646490000|2021-02-18 11:08:10|1635|1634.6|1635.8|1635.4|1636|1635.6|1635|1634.6|7454
1613646500000|2021-02-18 11:08:20|1636|1635.6|1637.6|1637.2|1637.6|1637.4|1636|1635.6|13597
1613646510000|2021-02-18 11:08:30|1637.8|1637.4|1637.6|1637.2|1638.4|1637.8|1637.6|1637.2|1210
1613646520000|2021-02-18 11:08:40|1637.4|1637|1637.4|1637|1637.8|1637.4|1637.2|1636.8|3029
1613646530000|2021-02-18 11:08:50|1637.2|1636.8|1637.6|1637|1637.8|1637.4|1637|1636.6|4958
1613646540000|2021-02-18 11:09:00|1637.4|1637.2|1637.2|1636.6|1637.8|1637.6|1636.8|1636.4|10888
1613646560000|2021-02-18 11:09:20|1637|1636.4|1636.8|1636.4|1637|1636.6|1636.4|1636|2602
1613646570000|2021-02-18 11:09:30|1637|1636.6|1637.6|1637|1637.6|1637.4|1636.8|1636.6|2020
1613646580000|2021-02-18 11:09:40|1637.4|1637.2|1637|1636.6|1637.6|1637.2|1637|1636.6|942
1613646590000|2021-02-18 11:09:50|1637.2|1636.4|1637.4|1637|1637.4|1637|1637.2|1636.4|2703
1613646600000|2021-02-18 11:10:00|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.4|953
1613646610000|2021-02-18 11:10:10|1637.4|1637|1638.8|1638|1638.8|1638|1637.4|1637|3493
1613646620000|2021-02-18 11:10:20|1638.6|1638.2|1638.6|1638.2|1639.4|1639|1638.6|1638.2|11810
1613646630000|2021-02-18 11:10:30|1638.8|1638.4|1638.8|1638.4|1639|1638.8|1638.8|1638.2|4616
1613646640000|2021-02-18 11:10:40|1638.6|1638.2|1638.8|1638.2|1638.8|1638.4|1638.2|1638|5882
1613646650000|2021-02-18 11:10:50|1638.6|1638|1638.4|1638|1638.6|1638|1638.2|1638|1690
1613646660000|2021-02-18 11:11:00|1638.2|1637.8|1637.6|1637.2|1638.2|1637.8|1637.4|1637|2968
1613646670000|2021-02-18 11:11:10|1637.8|1637|1637.8|1637.4|1637.8|1637.4|1637.8|1637|1747
1613646680000|2021-02-18 11:11:20|1637.6|1637.2|1637.6|1637.4|1637.8|1637.6|1637.6|1637.2|932
1613646690000|2021-02-18 11:11:30|1637.8|1637.6|1638.2|1637.6|1638.4|1638|1637.6|1637.4|3148
1613646700000|2021-02-18 11:11:40|1638|1637.4|1638.4|1638.2|1638.6|1638.2|1637.6|1637.4|3081
1613646710000|2021-02-18 11:11:50|1638.2|1638|1639|1638.6|1639|1638.6|1638|1637.8|2478
1613646720000|2021-02-18 11:12:00|1638.8|1638.8|1638.6|1638.2|1638.8|1638.8|1638.4|1638.2|2195
1613646730000|2021-02-18 11:12:10|1638.8|1638.4|1639|1638.6|1639|1638.8|1638.8|1638.2|214
1613646740000|2021-02-18 11:12:20|1639.2|1638.8|1639.6|1639|1639.6|1639.2|1639.2|1638.8|8412
1613646750000|2021-02-18 11:12:30|1639.4|1638.8|1639.2|1638.6|1639.4|1639|1639|1638.6|732
1613646760000|2021-02-18 11:12:40|1639.4|1638.8|1639.8|1639.4|1639.8|1639.4|1639.4|1638.8|288
1613646770000|2021-02-18 11:12:50|1639.6|1639.2|1639.2|1639|1639.8|1639.4|1639.2|1639|4698
1613646780000|2021-02-18 11:13:00|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.2|1639|2214
1613646790000|2021-02-18 11:13:10|1639.2|1639.2|1639.6|1639.2|1639.6|1639.2|1639.2|1639|1449
1613646800000|2021-02-18 11:13:20|1639.8|1639.4|1639.6|1639.2|1639.8|1639.4|1639.4|1639|1079
1613646810000|2021-02-18 11:13:30|1639.4|1639|1639.6|1639.2|1639.8|1639.4|1639.4|1639|478
1613646820000|2021-02-18 11:13:40|1639.8|1639|1640|1639.4|1640|1639.6|1639.6|1639|0
1613646830000|2021-02-18 11:13:50|1639.8|1639.6|1640.8|1640.4|1640.8|1640.4|1639.8|1639.6|9244
1613646840000|2021-02-18 11:14:00|1641|1640|1640|1639.4|1641.2|1640|1640|1639.4|13050
1613646850000|2021-02-18 11:14:10|1639.8|1639.2|1639.2|1639|1639.8|1639.2|1639.2|1639|5621
1613646860000|2021-02-18 11:14:20|1639|1638.6|1639.6|1639.2|1639.6|1639.2|1639|1638.6|11404
1613646870000|2021-02-18 11:14:30||1639.4||1639.2||1639.4||1639.2|0
1613646880000|2021-02-18 11:14:40|1639.8|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|694
1613646890000|2021-02-18 11:14:50|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1639|733
1613646900000|2021-02-18 11:15:00|1639.4|1638.8|1638.8|1638.6|1639.4|1639|1638.8|1638.4|2606
1613646910000|2021-02-18 11:15:10|1639|1638.8|1639.8|1639.4|1640|1639.4|1639|1638.8|3299
1613646930000|2021-02-18 11:15:30|1639.6|1639.2|1638.8|1638.6|1639.6|1639.2|1638.6|1638.4|11393
1613646940000|2021-02-18 11:15:40|1639|1638.8|1640|1639.4|1640|1639.4|1639|1638.8|1474
1613646950000|2021-02-18 11:15:50|1639.8|1639.2|1640|1639.6|1640|1639.8|1639.4|1639|5619
1613646960000|2021-02-18 11:16:00|1639.8|1639.8|1640|1639.2|1640|1639.8|1639.6|1639.2|201
1613646970000|2021-02-18 11:16:10|1640.2|1639.4|1639.8|1639.4|1640.4|1640.2|1639.8|1639.4|5644
1613646980000|2021-02-18 11:16:20|1639.6|1639.2|1640|1639.8|1640|1639.8|1639.4|1639|405
1613646990000|2021-02-18 11:16:30||1639.6||1639.8||1639.8||1639.6|256
1613647010000|2021-02-18 11:16:50|1639.8|1639.6|1640|1639.6|1640|1639.6|1639.8|1639.6|573
1613647020000|2021-02-18 11:17:00|1640.2|1639.8|1640.8|1640.6|1640.8|1640.6|1640.2|1639.8|8146
1613647030000|2021-02-18 11:17:10|1641|1640.8|1641|1640.6|1641|1640.8|1640.8|1640.6|614
1613647040000|2021-02-18 11:17:20|1641.2|1640.8|1641.6|1641|1641.6|1641.2|1641|1640.8|3019
1613647050000|2021-02-18 11:17:30|1641.4|1641.2|1641.6|1641.4|1641.8|1641.4|1641.4|1641.2|490
1613647060000|2021-02-18 11:17:40|||||||||1
1613647070000|2021-02-18 11:17:50|1641.8|1641.6|1642|1641.6|1642.4|1642|1641.8|1641.6|2129
1613647080000|2021-02-18 11:18:00|1642.2|1642|1642.2|1641.8|1642.2|1642|1642|1641.8|514
1613647090000|2021-02-18 11:18:10||1642||1642||1642||1642|0
1613647100000|2021-02-18 11:18:20|1642|1641.8|1642.2|1641.8|1642.2|1642|1642|1641.8|3908
1613647110000|2021-02-18 11:18:30|1642.4|1642|1642.8|1642.4|1642.8|1642.4|1642.4|1642|403
1613647120000|2021-02-18 11:18:40|1642.6|1642.2|1642.6|1642.2|1642.8|1642.2|1642.4|1642.2|842
1613647140000|2021-02-18 11:19:00|1642.4|1642.4|1642.4|1642|1642.4|1642.4|1642.2|1642|3015
1613647150000|2021-02-18 11:19:10|1642.6|1642.2|1642.6|1642.2|1642.6|1642.4|1642.6|1642.2|390
1613647160000|2021-02-18 11:19:20|1642.4|1642.4|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|567
1613647170000|2021-02-18 11:19:30|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.8|1642.4|1190
1613647180000|2021-02-18 11:19:40|1642.6|1642.2|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|2720
1613647190000|2021-02-18 11:19:50|1642.4|1642|1642.4|1642|1642.4|1642|1642|1641.6|4839
1613647200000|2021-02-18 11:20:00|1642.2|1641.8|1641.6|1641.2|1642.2|1641.8|1641.6|1641.2|702
1613647210000|2021-02-18 11:20:10|1641.4|1641|1641.4|1641.2|1641.6|1641.2|1641.4|1641|1637
1613647220000|2021-02-18 11:20:20|1641.6|1641.4|1641.6|1641.2|1641.8|1641.6|1641.6|1641.2|622
1613647230000|2021-02-18 11:20:30|1641.4|1641.4|1641.8|1641.4|1641.8|1641.4|1641.4|1641.4|79
1613647240000|2021-02-18 11:20:40|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.4|1641.2|903
1613647250000|2021-02-18 11:20:50|1641.4|1641|1641.4|1641|1641.4|1641|1641|1640.8|4391
1613647260000|2021-02-18 11:21:00|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|1933
1613647270000|2021-02-18 11:21:10|1641|1640.6|1641|1640.6|1641.6|1641.2|1640.8|1640.4|4275
1613647280000|2021-02-18 11:21:20|1641.2|1640.8|1641.4|1641.2|1641.4|1641.2|1641.2|1640.8|375
1613647290000|2021-02-18 11:21:30|1641.2|1641|1640.6|1640|1641.2|1641|1640.2|1640|3957
1613647300000|2021-02-18 11:21:40|1640.8|1640.2|1641|1640.4|1641.2|1640.8|1640.8|1640.2|1525
1613647310000|2021-02-18 11:21:50|1640.8|1640.2|1640.6|1640.2|1640.8|1640.2|1640.4|1640.2|1111
1613647320000|2021-02-18 11:22:00|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.8|1640.4|335
1613647330000|2021-02-18 11:22:10|1640.8|1640.4|1641.2|1640.8|1641.2|1640.8|1640.8|1640.4|2054
1613647340000|2021-02-18 11:22:20|1641|1640.6|1640.6|1640.4|1641|1640.6|1640.6|1640.2|642
1613647350000|2021-02-18 11:22:30|1640.8|1640.2|1640.8|1640.4|1641|1640.8|1640.6|1640.2|1659
1613647360000|2021-02-18 11:22:40|1640.6||1640.8||1640.8||1640.6||0
1613647370000|2021-02-18 11:22:50|1641|1640.6|1640.8|1640.4|1641.2|1640.8|1640.8|1640.4|1431
1613647380000|2021-02-18 11:23:00|1641||1641||1641||1641||0
1613647390000|2021-02-18 11:23:10|1640.8||1640.8||1640.8||1640.8||0
1613647400000|2021-02-18 11:23:20|1641|1640.6|1640.8|1640.6|1641|1640.6|1640.8|1640.4|165
1613647410000|2021-02-18 11:23:30|1640.6|1640.4|1640.2|1640|1640.6|1640.4|1640.2|1640|1476
1613647420000|2021-02-18 11:23:40|1640|1639.8|1640.6|1640.2|1640.6|1640.4|1639.8|1639.6|6244
1613647430000|2021-02-18 11:23:50|1640.8|1640.4|1641.4|1641|1641.6|1641.2|1640.6|1640.4|4110
1613647440000|2021-02-18 11:24:00|1641.2|1641.2|1641.4|1640.8|1641.4|1641.2|1641.2|1640.8|1110
1613647450000|2021-02-18 11:24:10|1641.2||1641.2||1641.2||1641.2||50
1613647460000|2021-02-18 11:24:20|1641|1640.6|1641|1640.8|1641.2|1640.8|1640.8|1640.6|8974
1613647470000|2021-02-18 11:24:30|1640.8|1640.6|1641|1640.8|1641|1640.8|1640.8|1640.4|2904
1613647480000|2021-02-18 11:24:40|1640.8|1640.6|1641|1640.6|1641|1640.8|1640.6|1640.4|731
1613647490000|2021-02-18 11:24:50|1641.2|1640.8|1642.2|1641.8|1642.2|1641.8|1641.2|1640.6|501
1613647500000|2021-02-18 11:25:00|1642|1641.6|1641.6|1641|1642|1641.6|1641.4|1641|600
1613647510000|2021-02-18 11:25:10|1641.4|1641.2|1641|1640.8|1641.4|1641.2|1640.8|1640.6|742
1613647520000|2021-02-18 11:25:20||1640.6||1640.8||1640.8||1640.6|1790
1613647530000|2021-02-18 11:25:30|1641.2|1641|1641.4|1641|1641.4|1641|1641.2|1641|347
1613647540000|2021-02-18 11:25:40|1641.2||1641.4||1641.4||1641.2||0
1613647550000|2021-02-18 11:25:50||1641.2||1641.2||1641.2||1641.2|260
1613647560000|2021-02-18 11:26:00|1641.2|1641|1641.2|1640.8|1641.2|1641|1641|1640.8|3200
1613647580000|2021-02-18 11:26:20||1641||1641||1641||1641|0
1613647590000|2021-02-18 11:26:30|1641.4|1640.8|1641.6|1641.2|1641.6|1641.4|1641.4|1640.8|2047
1613647600000|2021-02-18 11:26:40|1641.4|1641|1641.4|1641|1641.4|1641|1641.2|1641|100
1613647610000|2021-02-18 11:26:50|1641.2|1640.8|1641|1640.4|1641.2|1640.8|1641|1640.4|0
1613647620000|2021-02-18 11:27:00|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|469
1613647630000|2021-02-18 11:27:10|1640.6|1640.4|1640.2|1640|1640.6|1640.4|1640.2|1640|3065
1613647640000|2021-02-18 11:27:20|1640|1639.8|1640|1639.8|1640.2|1640|1639.8|1639.6|2718
1613647650000|2021-02-18 11:27:30|1640.2|1639.6|1641|1640.6|1641|1640.6|1640|1639.6|5738
1613647660000|2021-02-18 11:27:40|1640.8|1640.8|1640.8|1640.4|1641|1640.8|1640.8|1640.4|3787
1613647670000|2021-02-18 11:27:50|1640.6|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|4300
1613647680000|2021-02-18 11:28:00|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|0
1613647690000|2021-02-18 11:28:10|1640.4|1640|1640.4|1640.2|1640.4|1640.2|1640.2|1640|207
1613647700000|2021-02-18 11:28:20|1640.2|1640|1640.4|1640|1640.8|1640.4|1640.2|1640|2595
1613647710000|2021-02-18 11:28:30|1640.6|1640.2|1640.6|1640.4|1640.6|1640.4|1640.6|1640.2|3621
1613647720000|2021-02-18 11:28:40|1640.8|1640.2|1640.8|1640.6|1641.2|1640.6|1640.8|1640.2|768
1613647730000|2021-02-18 11:28:50|1641|1640.8|1640.8|1640.4|1641|1640.8|1640.8|1640.4|479
1613647740000|2021-02-18 11:29:00|1640.6|1640.6|1641|1640.8|1641.2|1640.8|1640.6|1640.6|214
1613647750000|2021-02-18 11:29:10|1641.2|1641|1641.2|1640.8|1641.2|1641|1641.2|1640.8|953
1613647760000|2021-02-18 11:29:20|1641|1640.6|1641|1640.6|1641|1640.8|1640.8|1640.4|1027
1613647770000|2021-02-18 11:29:30||1640.8||1640.8||1640.8||1640.6|0
1613647780000|2021-02-18 11:29:40|1640.4|1640.2|1640.4|1640|1640.6|1640.4|1640.2|1640|6404
1613647800000|2021-02-18 11:30:00|1640.2||1640.4||1640.4||1640.2||1300
1613647810000|2021-02-18 11:30:10|1640.2||1640.2||1640.2||1640.2||0
1613647820000|2021-02-18 11:30:20|1640|1639.8|1639.6|1639.2|1640|1639.8|1639.6|1639.2|3429
1613647830000|2021-02-18 11:30:30|1639.8|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|0
1613647840000|2021-02-18 11:30:40|1640|1639.6|1639.8|1639.4|1640|1639.8|1639.8|1639.4|841
1613647850000|2021-02-18 11:30:50|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.4|1639|758
1613647860000|2021-02-18 11:31:00|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.6|2500
1613647870000|2021-02-18 11:31:10|1639|1639|1638.8|1638.4|1639|1639|1638.6|1638.4|1981
1613647880000|2021-02-18 11:31:20|1639|1638.6|1639.4|1639|1639.4|1639.2|1639|1638.6|2370
1613647890000|2021-02-18 11:31:30|1639.2|1638.6|1639.4|1639|1639.4|1639.2|1639|1638.6|3703
1613647900000|2021-02-18 11:31:40|1639.2|1638.6|1639|1638.6|1639.2|1638.8|1638.8|1638.6|2750
1613647910000|2021-02-18 11:31:50|1639.2||1639.2||1639.2||1639.2||0
1613647920000|2021-02-18 11:32:00|1639|1638.8|1640|1639.6|1640|1639.8|1639|1638.8|2523
1613647930000|2021-02-18 11:32:10|1639.8|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|1887
1613647940000|2021-02-18 11:32:20|1639.6||1639.6||1639.8||1639.6||0
1613647950000|2021-02-18 11:32:30|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.4|1639|152
1613647960000|2021-02-18 11:32:40|1639.6||1639.6||1639.6||1639.6||1618
1613647970000|2021-02-18 11:32:50||1639.2||1639||1639.4||1639|561
1613647980000|2021-02-18 11:33:00|1639.4||1639.4||1639.4||1639.4||0
1613647990000|2021-02-18 11:33:10|1639.2|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|1635
1613648000000|2021-02-18 11:33:20|1639.4||1639.4||1639.4||1639.4||0
1613648010000|2021-02-18 11:33:30||1639.2||1639.2||1639.2||1639.2|0
1613648020000|2021-02-18 11:33:40|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|2936
1613648030000|2021-02-18 11:33:50|1639.4|1639.2|1639.4|1639|1639.8|1639.6|1639.4|1639|2606
1613648040000|2021-02-18 11:34:00|1639.2||1639.2||1639.2||1639.2||1000
1613648050000|2021-02-18 11:34:10|1639.4|1639.2|1639.8|1639.6|1640|1639.8|1639.4|1639.2|2693
1613648060000|2021-02-18 11:34:20|1639.6|1639.4|1639.2|1639|1639.8|1639.4|1639|1638.6|3498
1613648070000|2021-02-18 11:34:30|1639.4|1638.8|1639|1638.6|1639.4|1638.8|1638.8|1638.6|2264
1613648080000|2021-02-18 11:34:40|1639.2|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|214
1613648090000|2021-02-18 11:34:50|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|400
1613648100000|2021-02-18 11:35:00|1639|1638.8|1639.4|1639.2|1639.4|1639.2|1638.4|1638.2|9437
1613648110000|2021-02-18 11:35:10|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.2|1639|436
1613648120000|2021-02-18 11:35:20|1639.2|1639|1639.4|1639|1639.4|1639|1639.2|1639|183
1613648130000|2021-02-18 11:35:30|1639.2|1638.8|1639.4|1639|1639.6|1639.2|1639.2|1638.8|2576
1613648140000|2021-02-18 11:35:40|1639.2|1638.8|1639.6|1639|1639.6|1639|1639.2|1638.8|431
1613648150000|2021-02-18 11:35:50|1639.4||1639.4||1639.4||1639.2||1308
1613648160000|2021-02-18 11:36:00|1639.2|1638.8|1638.8|1638.2|1639.2|1638.8|1638.8|1638.2|3621
1613648170000|2021-02-18 11:36:10|1638.6|1638.4|1639.4|1639|1639.8|1639.4|1638.6|1638.2|3607
1613648180000|2021-02-18 11:36:20|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1639.2|1638.8|0
1613648190000|2021-02-18 11:36:30|1639.4|1639|1639.4|1638.8|1639.4|1639|1639|1638.8|3655
1613648200000|2021-02-18 11:36:40|1639.2|1638.6|1639|1638.6|1639.2|1638.6|1639|1638.6|0
1613648210000|2021-02-18 11:36:50|1639.2|1638.8|1639.4|1639|1639.4|1639|1639.2|1638.8|759
1613648220000|2021-02-18 11:37:00|1639.6|1639.2|1640|1639.4|1640|1639.4|1639.6|1639.2|700
1613648240000|2021-02-18 11:37:20|1639.8|1639.6|1639.8|1639.6|1640|1639.8|1639.8|1639.4|2491
1613648250000|2021-02-18 11:37:30|1640|1639.4|1639.4|1639|1640|1639.6|1639.4|1639|4162
1613648260000|2021-02-18 11:37:40|1639.6|1639.2|1640.2|1640|1640.2|1640|1639.6|1639.2|3504
1613648270000|2021-02-18 11:37:50|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1639.8|3794
1613648280000|2021-02-18 11:38:00|1640.4|1640.2|1641|1640.6|1641|1640.6|1640.4|1640.2|1596
1613648290000|2021-02-18 11:38:10|1640.8|1640.8|1641|1640.8|1641|1640.8|1640.8|1640.6|441
1613648300000|2021-02-18 11:38:20|1641.2|1641|1641.2|1640.8|1641.2|1641|1641.2|1640.8|849
1613648310000|2021-02-18 11:38:30|1641.4|1641|1641.6|1641|1641.8|1641.4|1641.4|1641|643
1613648320000|2021-02-18 11:38:40|1641.4|1640.8|1641.2|1640.8|1641.4|1640.8|1641.2|1640.8|0
1613648330000|2021-02-18 11:38:50|1641.4|1641|1641.2|1640.8|1641.4|1641.2|1641.2|1640.8|1473
1613648340000|2021-02-18 11:39:00|1641.4|1641|1641.4|1641|1641.4|1641.2|1641.4|1641|0
1613648350000|2021-02-18 11:39:10||1641.2||1641.2||1641.2||1641.2|250
1613648360000|2021-02-18 11:39:20|1641.2|1641|1641.2|1640.8|1641.2|1641|1640.8|1640.6|2551
1613648370000|2021-02-18 11:39:30|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.8|1640.4|752
1613648380000|2021-02-18 11:39:40|||||||||261
1613648390000|2021-02-18 11:39:50|1641|1640.6|1641.2|1640.8|1641.2|1640.8|1641|1640.6|783
1613648400000|2021-02-18 11:40:00|1641|1640.6|1641|1640.8|1641|1640.8|1641|1640.6|2000
1613648410000|2021-02-18 11:40:10|1641.2|1641|1641|1640.6|1641.2|1641|1641|1640.6|1633
1613648420000|2021-02-18 11:40:20|1641.2|1640.8|1640.8|1640.4|1641.2|1640.8|1640.6|1640.4|594
1613648430000|2021-02-18 11:40:30|1640.6||1640.8||1640.8||1640.6||200
1613648440000|2021-02-18 11:40:40|1640.6||1640.8||1640.8||1640.6||0
1613648450000|2021-02-18 11:40:50|1640.6|1640.2|1640.4|1640.2|1640.6|1640.2|1640.2|1640|2034
1613648460000|2021-02-18 11:41:00|1640.6|1640.4|1640.2|1640|1640.8|1640.4|1640.2|1640|428
1613648470000|2021-02-18 11:41:10|1640|1639.8|1639.6|1639.4|1640.2|1639.8|1639.6|1639.2|3702
1613648480000|2021-02-18 11:41:20|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.2|1638.8|1253
1613648490000|2021-02-18 11:41:30|1639.2|1639.2|1639.4|1638.8|1639.4|1639.2|1639|1638.8|2390
1613648500000|2021-02-18 11:41:40|1639.6|1639|1639.6|1639.2|1639.6|1639.4|1639.6|1639|0
1613648510000|2021-02-18 11:41:50|1639.8|1639.4|1640|1639.4|1640|1639.6|1639.8|1639.4|500
1613648520000|2021-02-18 11:42:00|1640.2|1639.6|1640.4|1640|1640.4|1640|1640.2|1639.6|2190
1613648530000|2021-02-18 11:42:10|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1640|1639.6|338
1613648540000|2021-02-18 11:42:20|1640.2|1639.8|1640.2|1640|1640.2|1640|1640.2|1639.8|1495
1613648560000|2021-02-18 11:42:40|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|214
1613648570000|2021-02-18 11:42:50|1639.8|1639.8|1640.6|1640.2|1640.8|1640.4|1639.8|1639.6|2924
1613648580000|2021-02-18 11:43:00|1640.4|1640.4|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|0
1613648600000|2021-02-18 11:43:20|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|2106
1613648610000|2021-02-18 11:43:30|1640.4|1640.2|1640.6|1640.4|1640.8|1640.4|1640.4|1640.2|1039
1613648620000|2021-02-18 11:43:40||1640.2||1640.2||1640.2||1640.2|0
1613648630000|2021-02-18 11:43:50||1640.4||1640.4||1640.4||1640.4|0
1613648640000|2021-02-18 11:44:00|1640.8|1640.6|1641.6|1641.2|1641.6|1641.4|1640.8|1640.6|2730
1613648650000|2021-02-18 11:44:10|1641.8|1641.4|1642.4|1641.8|1642.4|1642.2|1641.8|1641.4|854
1613648670000|2021-02-18 11:44:30|1642.2|1642|1642.4|1642.2|1642.4|1642.2|1642.2|1642|724
1613648680000|2021-02-18 11:44:40|1642.6|1642.4|1642.6|1642.2|1642.8|1642.4|1642.4|1642.2|6475
1613648690000|2021-02-18 11:44:50|1642.8|1642.4|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|494
1613648700000|2021-02-18 11:45:00|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.4|148
1613648710000|2021-02-18 11:45:10||1642.8||1642.8||1642.8||1642.8|457
1613648720000|2021-02-18 11:45:20|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1864
1613648730000|2021-02-18 11:45:30|1643||1642.8||1643||1642.8||0
1613648740000|2021-02-18 11:45:40|1643||1643||1643||1643||0
1613648750000|2021-02-18 11:45:50|1642.8|1642.8|1643|1642.8|1643|1642.8|1642.8|1642.6|214
1613648760000|2021-02-18 11:46:00|1643.2||1643||1643.2||1643||5765
1613648770000|2021-02-18 11:46:10|1642.8|1642.6|1643.4|1643.2|1643.6|1643.2|1642.8|1642.6|15075
1613648780000|2021-02-18 11:46:20|1643.2|1643|1642.4|1642|1643.2|1643|1642.2|1642|6029
1613648790000|2021-02-18 11:46:30|1642.6|1642.2|1642.6|1642|1642.6|1642.4|1642.4|1642|435
1613648800000|2021-02-18 11:46:40|1642.4|1642.2|1642.6|1642|1642.6|1642.2|1642.4|1642|200
1613648810000|2021-02-18 11:46:50|1642.4|1642.2|1642.8|1642.4|1642.8|1642.4|1642.4|1642.2|753
1613648820000|2021-02-18 11:47:00|1643|1642.6|1643|1642.6|1643|1642.6|1643|1642.6|214
1613648840000|2021-02-18 11:47:20|1642.8|1642.4|1642.8|1642.4|1642.8|1642.4|1642.6|1642.4|3663
1613648850000|2021-02-18 11:47:30|1643||1643||1643||1643||0
1613648860000|2021-02-18 11:47:40|1642.8|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|889
1613648870000|2021-02-18 11:47:50|1642.6|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|0
1613648880000|2021-02-18 11:48:00|1643|1642.6|1642.8|1642.4|1643|1642.8|1642.6|1642.4|2529
1613648890000|2021-02-18 11:48:10|1642.6|1642|1642.4|1642|1642.6|1642|1642.2|1642|2637
1613648900000|2021-02-18 11:48:20|1642.6|1642.2|1643.2|1643|1643.2|1643|1642.6|1642.2|8180
1613648910000|2021-02-18 11:48:30|1643.4|1642.8|1642.8|1642.4|1643.4|1642.8|1642.6|1642.4|782
1613648920000|2021-02-18 11:48:40||1642.6||1642.6||1642.6||1642.6|0
1613648930000|2021-02-18 11:48:50|1643|1642.4|1642.6|1642.2|1643|1642.6|1642.6|1642.2|214
1613648940000|2021-02-18 11:49:00|1642.4|1642|1642.4|1642|1642.4|1642.2|1642.4|1642|4000
1613648950000|2021-02-18 11:49:10|1642.6|1642.2|1642.2|1641.8|1642.6|1642.4|1642.2|1641.8|5664
1613648960000|2021-02-18 11:49:20|1642.4|1642|1642.4|1642.2|1642.4|1642.2|1642.2|1642|4496
1613648970000|2021-02-18 11:49:30|1642.6|1642|1643.2|1642.8|1643.2|1643|1642.6|1642|791
1613648990000|2021-02-18 11:49:50|1643|1643|1643.4|1643|1643.4|1643.2|1643|1643|3458
1613649000000|2021-02-18 11:50:00|1643.6|1643.2|1643.8|1643.4|1643.8|1643.6|1643.6|1643.2|706
1613649010000|2021-02-18 11:50:10|1643.6|1643.6|1643.8|1643.6|1643.8|1643.6|1643.6|1643.6|2330
1613649020000|2021-02-18 11:50:20|1643.6|1643.4|1643.6|1643.4|1643.8|1643.4|1643.6|1643.4|519
1613649030000|2021-02-18 11:50:30|1643.4|1643.2|1644.2|1643.8|1644.2|1644|1643.4|1643.2|7810
1613649040000|2021-02-18 11:50:40|1644.4|1644|1644.4|1644|1644.4|1644.2|1644.4|1644|736
1613649050000|2021-02-18 11:50:50|1644.2|1643.8|1644|1643.8|1644.2|1643.8|1644|1643.8|1686
1613649060000|2021-02-18 11:51:00|||||||||300
1613649070000|2021-02-18 11:51:10|||||||||200
1613649080000|2021-02-18 11:51:20|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|3425
1613649090000|2021-02-18 11:51:30|1644.2|1644|1643.8|1643.6|1644.2|1644|1643.8|1643.6|6169
1613649110000|2021-02-18 11:51:50|1644|1643.8|1644.4|1644.2|1644.4|1644.2|1644|1643.8|2567
1613649120000|2021-02-18 11:52:00|1644.6|1644.4|1644.4|1644.2|1644.8|1644.4|1644.4|1644.2|1023
1613649130000|2021-02-18 11:52:10|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.6|1644.2|1798
1613649140000|2021-02-18 11:52:20|1644.8|1644.4|1645|1644.6|1645|1644.8|1644.8|1644.4|1355
1613649150000|2021-02-18 11:52:30|1644.8||1645||1645||1644.8||0
1613649160000|2021-02-18 11:52:40|1644.8|1644.8|1644.8|1644.6|1644.8|1644.8|1644.8|1644.6|485
1613649170000|2021-02-18 11:52:50|1645|1644.8|1645|1644.6|1645|1644.8|1645|1644.6|1168
1613649180000|2021-02-18 11:53:00|1644.8|1644.8|1644.8|1644.6|1644.8|1644.8|1644.8|1644.6|1309
1613649190000|2021-02-18 11:53:10|||||||||437
1613649200000|2021-02-18 11:53:20|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|213
1613649210000|2021-02-18 11:53:30|1644.8|1644.6|1645.6|1645.2|1645.6|1645.2|1644.6|1644.6|5337
1613649220000|2021-02-18 11:53:40|1645.4|1645|1645.4|1645.2|1645.6|1645.2|1645.2|1645|306
1613649230000|2021-02-18 11:53:50|1645.6|1645.4|1645.4|1645|1645.8|1645.4|1645.2|1645|6964
1613649250000|2021-02-18 11:54:10|1645.6|1645.2|1645.8|1645.4|1646|1645.8|1645.6|1645.2|2639
1613649260000|2021-02-18 11:54:20|1646.2|1645.6|1646.4|1646|1646.4|1646|1646|1645.4|6320
1613649270000|2021-02-18 11:54:30|1646.6|1646.2|1647|1646.6|1647.2|1646.6|1646.6|1646.2|8613
1613649280000|2021-02-18 11:54:40|1646.8|1646.4|1646.8|1646.6|1646.8|1646.6|1646.8|1646.4|430
1613649290000|2021-02-18 11:54:50|1646.6|1646.4|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|2108
1613649300000|2021-02-18 11:55:00|1646.8|1646|1645.8|1645.4|1646.8|1646|1645.6|1645.2|8791
1613649310000|2021-02-18 11:55:10|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.8|1645.4|230
1613649320000|2021-02-18 11:55:20|1645.6||1645.6||1645.6||1645.6||0
1613649330000|2021-02-18 11:55:30|1645.4|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645.2|1932
1613649340000|2021-02-18 11:55:40|1645.4|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|1519
1613649350000|2021-02-18 11:55:50|1645.8|1645.4|1646.4|1646|1646.4|1646|1645.8|1645.4|1543
1613649360000|2021-02-18 11:56:00|1646.6|1646.2|1646.6|1646.2|1646.6|1646.2|1646.2|1646.2|1479
1613649370000|2021-02-18 11:56:10|1646.4||1646.4||1646.4||1646.4||0
1613649380000|2021-02-18 11:56:20|1646.2|1646|1645.6|1645.2|1646.4|1646|1645.4|1645|8216
1613649390000|2021-02-18 11:56:30|1645.4|1645.4|1645.8|1645.4|1645.8|1645.4|1645.4|1645.4|400
1613649400000|2021-02-18 11:56:40|1645.6|1645.2|1645|1644.8|1645.8|1645.4|1645|1644.8|1810
1613649410000|2021-02-18 11:56:50|1644.8|1644.6|1644.8|1644.4|1644.8|1644.6|1644.6|1644.2|542
1613649420000|2021-02-18 11:57:00|1644.6|1644.6|1645|1644.6|1645|1644.8|1644.6|1644.6|0
1613649430000|2021-02-18 11:57:10|1644.8|1644.4|1644.4|1644|1644.8|1644.4|1644.2|1644|3040
1613649440000|2021-02-18 11:57:20|1644.2|1643.8|1644.4|1644|1644.4|1644|1644|1643.6|976
1613649450000|2021-02-18 11:57:30|1644.2|1643.8|1644.4|1644|1644.4|1644|1644|1643.6|298
1613649460000|2021-02-18 11:57:40|1644.2||1644.4||1644.6||1644.2||646
1613649470000|2021-02-18 11:57:50|1644.2|1643.8|1644|1643.6|1644.2|1643.8|1644|1643.6|1074
1613649480000|2021-02-18 11:58:00|1643.8||1643.8||1643.8||1643.8||0
1613649490000|2021-02-18 11:58:10|1643.6|1643.4|1643|1642.4|1643.6|1643.4|1643|1642.4|11329
1613649500000|2021-02-18 11:58:20|1642.8|1642.6|1642.4|1642|1643|1642.6|1642|1641.8|4613
1613649510000|2021-02-18 11:58:30|1642.6|1642.2|1643.6|1643.2|1643.8|1643.4|1642.6|1642.2|1695
1613649520000|2021-02-18 11:58:40|1643.4|1643|1643.8|1643.6|1643.8|1643.6|1643.2|1642.8|445
1613649530000|2021-02-18 11:58:50|1644|1643.4|1644.4|1644|1644.6|1644.4|1644|1643.4|150
1613649540000|2021-02-18 11:59:00|1644.6|1644.2|1644.8|1644.4|1645|1644.6|1644.6|1644.2|404
1613649550000|2021-02-18 11:59:10|1644.6|1644.2|1644.6|1644.2|1644.6|1644.2|1644.4|1644.2|798
1613649560000|2021-02-18 11:59:20|1644.4|1644|1644.6|1644|1644.6|1644|1644.4|1644|823
1613649570000|2021-02-18 11:59:30|1644.4|1644.2|1644.4|1644|1644.8|1644.4|1644.2|1644|9502
1613649580000|2021-02-18 11:59:40|1644.2|1643.8|1644.2|1643.8|1644.4|1643.8|1643.8|1643.6|1661
1613649590000|2021-02-18 11:59:50|1644.4|1644|1647.2|1646.6|1647.8|1647.2|1644.2|1644|14838
1613649600000|2021-02-18 12:00:00|1647|1646.8|1646.8|1646.2|1647|1647|1646.4|1646|786
1613649610000|2021-02-18 12:00:10|1646.6|1646.4|1646|1645.6|1646.6|1646.4|1645.8|1645.6|1746
1613649630000|2021-02-18 12:00:30|1646.4|1645.8|1647.2|1646.6|1647.2|1646.8|1646|1645.6|2774
1613649640000|2021-02-18 12:00:40|1647|1646.4|1646|1645.6|1647|1646.4|1646|1645.6|1003
1613649650000|2021-02-18 12:00:50|1645.8|1645.4|1646|1645.4|1646|1645.4|1645.6|1645.4|483
1613649660000|2021-02-18 12:01:00|1645.8|1645.2|1645.4|1645|1645.8|1645.4|1645.4|1645|1932
1613649670000|2021-02-18 12:01:10|1645.2|1645.2|1645.2|1644.8|1645.2|1645.2|1645|1644.6|1198
1613649680000|2021-02-18 12:01:20|1645.4|1645|1645.4|1645|1645.4|1645|1645|1644.8|19
1613649690000|2021-02-18 12:01:30||1644.8||1645.2||1645.2||1644.8|0
1613649700000|2021-02-18 12:01:40|1645.6|1645.4|1645.2|1644.8|1645.6|1645.4|1645.2|1644.8|1020
1613649710000|2021-02-18 12:01:50|1645|1644.6|1644.8|1644.6|1645|1644.8|1644.4|1644.2|24135
1613649720000|2021-02-18 12:02:00|1645|1644.8|1645|1644.6|1645|1644.8|1645|1644.6|764
1613649740000|2021-02-18 12:02:20|1645.2|1644.8|1645.4|1645|1645.4|1645|1645|1644.8|284
1613649750000|2021-02-18 12:02:30|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|536
1613649760000|2021-02-18 12:02:40|1645.8|1645.4|1647|1646.6|1647.2|1646.8|1645.8|1645.4|562
1613649770000|2021-02-18 12:02:50|1647.2|1646.8|1647.4|1647|1647.6|1647.2|1647.2|1646.8|1095
1613649780000|2021-02-18 12:03:00|1647.2|1646.8|1647.2|1646.8|1647.2|1646.8|1647|1646.8|657
1613649790000|2021-02-18 12:03:10|1647|1646.6|1646.6|1646.4|1647.2|1646.8|1646.4|1646.2|4624
1613649800000|2021-02-18 12:03:20|1646.8|1646.6|1646.6|1646.2|1646.8|1646.6|1646.6|1646.2|3138
1613649810000|2021-02-18 12:03:30|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.8|1646.4|1585
1613649820000|2021-02-18 12:03:40|1647|1646.6|1647.2|1646.8|1647.2|1647|1647|1646.6|2066
1613649830000|2021-02-18 12:03:50|1647|1647|1647.6|1647.2|1647.6|1647.2|1647|1647|325
1613649840000|2021-02-18 12:04:00|1647.8|1647.4|1647.8|1647.4|1648|1647.4|1647.8|1647.2|343
1613649850000|2021-02-18 12:04:10|1647.6|1647.2|1647.6|1647.2|1647.6|1647.2|1647.4|1647.2|676
1613649860000|2021-02-18 12:04:20|1647.4|1647.4|1647.6|1647.4|1647.6|1647.4|1647.4|1647.4|1056
1613649870000|2021-02-18 12:04:30||1647.2||1647.2||1647.2||1647.2|7
1613649880000|2021-02-18 12:04:40|1647.4|1647.4|1647.8|1647.4|1647.8|1647.4|1647.4|1647.4|1901
1613649890000|2021-02-18 12:04:50|1647.6|1647.2|1647.4|1647.2|1647.6|1647.2|1647.4|1647.2|1072
1613649900000|2021-02-18 12:05:00|1647.6|1647.4|1647.4|1647.2|1647.8|1647.4|1647.4|1647.2|2169
1613649910000|2021-02-18 12:05:10|1647.6|1647.4|1647.6|1647.2|1647.6|1647.4|1647.4|1647.2|269
1613649920000|2021-02-18 12:05:20|1647.4|1647|1647.4|1647|1647.4|1647|1647.2|1647|868
1613649930000|2021-02-18 12:05:30|1647.2|1646.8|1647.6|1647.2|1647.8|1647.4|1647|1646.8|9490
1613649940000|2021-02-18 12:05:40|1647.4|1647|1647.6|1647|1647.6|1647|1647.2|1646.8|415
1613649950000|2021-02-18 12:05:50|1647.8|1647.2|1647.4|1647|1647.8|1647.4|1647.4|1647|1203
1613649960000|2021-02-18 12:06:00|1647.2|1646.8|1647.6|1647.2|1647.6|1647.2|1647|1646.8|1324
1613649970000|2021-02-18 12:06:10|1647.8|1647.4|1648|1647.6|1648|1647.8|1647.8|1647.4|217
1613649980000|2021-02-18 12:06:20|1647.8|1647.4|1647.8|1647.4|1648|1647.4|1647.8|1647.4|1424
1613649990000|2021-02-18 12:06:30|1648|1647.6|1648|1647.4|1648|1647.8|1647.8|1647.4|374
1613650000000|2021-02-18 12:06:40|1647.8|1647.6|1647.8|1647.6|1648|1647.8|1647.8|1647.6|365
1613650010000|2021-02-18 12:06:50|1648|1647.8|1648|1647.6|1648|1647.8|1648|1647.6|421
1613650030000|2021-02-18 12:07:10|1647.8|1647.4|1648|1647.6|1648|1647.6|1647.8|1647.4|2722
1613650040000|2021-02-18 12:07:20|1648.2|1647.8|1648|1647.4|1648.4|1648|1648|1647.4|7389
1613650050000|2021-02-18 12:07:30||1647.6||1647.6||1647.6||1647.6|0
1613650060000|2021-02-18 12:07:40|1648.2|1647.8|1648.4|1648.2|1648.6|1648.2|1648.2|1647.6|549
1613650070000|2021-02-18 12:07:50|1648.6|1648.4|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|533
1613650080000|2021-02-18 12:08:00|1648.8|1648.4|1649.2|1648.8|1649.6|1649.2|1648.8|1648.4|13651
1613650090000|2021-02-18 12:08:10|1649|1648.6|1649.4|1649|1649.4|1649|1648.8|1648.4|798
1613650100000|2021-02-18 12:08:20|1649.2|1648.8|1649.2|1648.6|1649.2|1648.8|1648.8|1648.6|974
1613650110000|2021-02-18 12:08:30|1649|1648.4|1648.2|1647.8|1649|1648.4|1648|1647.6|1267
1613650120000|2021-02-18 12:08:40|1648.4|1648|1648.6|1648.2|1648.6|1648.2|1648.4|1648|613
1613650130000|2021-02-18 12:08:50|1648.4|1648|1648.4|1648|1648.6|1648.4|1648.2|1648|994
1613650140000|2021-02-18 12:09:00|1648.2|1647.8|1648.2|1647.8|1648.4|1648.2|1648.2|1647.8|0
1613650150000|2021-02-18 12:09:10|1648|1647.6|1648.2|1647.8|1648.2|1648|1647.6|1647.2|2127
1613650160000|2021-02-18 12:09:20|1648.4|1648|1648.4|1648|1648.6|1648.4|1648.4|1648|160
1613650170000|2021-02-18 12:09:30|1648.6|1648.2|1648.4|1648.2|1648.8|1648.4|1648.4|1648.2|860
1613650180000|2021-02-18 12:09:40|1648.6|1648.4|1648.8|1648.2|1648.8|1648.4|1648.6|1648.2|1122
1613650190000|2021-02-18 12:09:50|1648.6|1648.4|1648.6|1648.2|1648.6|1648.4|1648.6|1648.2|0
1613650200000|2021-02-18 12:10:00|1648.8|1648.4|1648.8|1648.4|1648.8|1648.6|1648.6|1648.4|213
1613650210000|2021-02-18 12:10:10|1648.6||1648.6||1648.6||1648.6||0
1613650220000|2021-02-18 12:10:20|1648.8|1648.6|1648.8|1648.4|1648.8|1648.6|1648.8|1648.4|1000
1613650230000|2021-02-18 12:10:30|1649|1648.6|1649.2|1648.8|1649.4|1648.8|1649|1648.6|76
1613650240000|2021-02-18 12:10:40|1649.4|1649|1649.6|1649.2|1649.6|1649.2|1649.2|1649|1475
1613650250000|2021-02-18 12:10:50|1649.8|1649.4|1649.8|1649.4|1649.8|1649.4|1649.8|1649.4|673
1613650260000|2021-02-18 12:11:00|1649.6|1649.2|1649|1648.6|1649.6|1649.2|1648.8|1648.4|8609
1613650280000|2021-02-18 12:11:20|1649.2|1648.8|1649.4|1649|1649.4|1649|1649.2|1648.6|5400
1613650290000|2021-02-18 12:11:30|1649.2|1648.8|1649.2|1648.8|1649.2|1648.8|1649|1648.8|648
1613650300000|2021-02-18 12:11:40|1649.4|1649|1649.2|1648.8|1649.4|1649|1649.2|1648.8|2000
1613650310000|2021-02-18 12:11:50|1649|1648.6|1649.2|1648.8|1649.2|1648.8|1649|1648.6|400
1613650320000|2021-02-18 12:12:00|1649.4|1649|1649.4|1649|1649.6|1649.2|1649.2|1648.8|5007
1613650330000|2021-02-18 12:12:10|1649.2|1649.2|1649.2|1649|1649.2|1649.2|1649.2|1649|1
1613650340000|2021-02-18 12:12:20|1649|1648.8|1648|1647.8|1649.2|1648.8|1647.8|1647.6|3295
1613650350000|2021-02-18 12:12:30||1647.6||1647.6||1647.8||1647.6|207
1613650360000|2021-02-18 12:12:40|1647.8|1647.8|1648|1647.8|1648.2|1648|1647.8|1647.6|348
1613650370000|2021-02-18 12:12:50|1648.2||1648.2||1648.2||1648.2||0
1613650380000|2021-02-18 12:13:00|1648.4|1648|1648.6|1648.2|1648.6|1648.4|1648.4|1648|150
1613650390000|2021-02-18 12:13:10|1648.4|1648|1648.2|1647.8|1648.4|1648|1648|1647.8|534
1613650410000|2021-02-18 12:13:30|1648.4|1648|1648.6|1648.2|1648.6|1648.2|1648.4|1648|994
1613650420000|2021-02-18 12:13:40||1648.4||1648.2||1648.4||1648.2|181
1613650430000|2021-02-18 12:13:50|1648.4|1648.4|1648.4|1648|1648.4|1648.4|1648.2|1648|6521
1613650450000|2021-02-18 12:14:10|1648.6|1648.2|1648.4|1648|1648.6|1648.2|1648.4|1648|450
1613650460000|2021-02-18 12:14:20|1648.2|1648.2|1648.2|1648|1648.2|1648.2|1648.2|1648|115
1613650470000|2021-02-18 12:14:30|1648|1647.8|1647.8|1647.6|1648|1647.8|1647.8|1647.6|50754
1613650480000|2021-02-18 12:14:40|1648|1647.8|1648.2|1648|1648.4|1648|1648|1647.8|6
1613650490000|2021-02-18 12:14:50|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|0
1613650500000|2021-02-18 12:15:00|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|5158
1613650510000|2021-02-18 12:15:10|1648|1647.4|1647.8|1647.6|1648|1647.8|1647.8|1647.4|982
1613650520000|2021-02-18 12:15:20|1648|1647.8|1647.8|1647.4|1648|1647.8|1647.6|1647.4|1417
1613650530000|2021-02-18 12:15:30|1647.6|1647.2|1648|1647.6|1648|1647.6|1647.6|1647.2|4584
1613650540000|2021-02-18 12:15:40|1648.2|1647.4|1648.2|1647.6|1648.2|1647.6|1648.2|1647.4|0
1613650550000|2021-02-18 12:15:50|1648.4|1647.8|1648.2|1647.8|1648.4|1648|1648.2|1647.8|65
1613650560000|2021-02-18 12:16:00|1648.4||1648.4||1648.4||1648.4||0
1613650570000|2021-02-18 12:16:10|1648.6|1648|1648.4|1648.2|1648.6|1648.2|1648.4|1648|0
1613650580000|2021-02-18 12:16:20|1648.2|1648|1648.4|1648|1648.4|1648.2|1648.2|1648|338
1613650590000|2021-02-18 12:16:30|1648.6|1648.2|1648.6|1648.4|1649|1648.6|1648.6|1648.2|2329
1613650620000|2021-02-18 12:17:00|1648.8|1648.6|1648.8|1648.4|1648.8|1648.6|1648.8|1648.4|2
1613650630000|2021-02-18 12:17:10|1649|1648.6|1648.8|1648.4|1649|1648.6|1648.6|1648.4|12410
1613650640000|2021-02-18 12:17:20|1648.6|1648.2|1648.2|1647.8|1648.6|1648.2|1648|1647.6|1763
1613650650000|2021-02-18 12:17:30|1648||1648||1648||1648||515
1613650660000|2021-02-18 12:17:40|1647.8|1647.6|1647.8|1647.4|1647.8|1647.6|1647.8|1647.4|0
1613650680000|2021-02-18 12:18:00|1647.6|1647.2|1647.2|1646.8|1647.6|1647.2|1647|1646.8|3738
1613650690000|2021-02-18 12:18:10|1647.4|1647|1647|1646.6|1647.4|1647|1647|1646.6|200
1613650700000|2021-02-18 12:18:20|1646.8||1647||1647||1646.8||0
1613650710000|2021-02-18 12:18:30|1647.2|1646.8|1647.2|1647|1647.2|1647|1647.2|1646.8|463
1613650720000|2021-02-18 12:18:40|1647.4|1647.2|1647.6|1647|1647.8|1647.6|1647.2|1647|3092
1613650730000|2021-02-18 12:18:50||1647.2||1647||1647.2||1647|0
1613650740000|2021-02-18 12:19:00|1647.4||1647.4||1647.4||1647.2||332
1613650750000|2021-02-18 12:19:10|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.4|1647.2|34
1613650760000|2021-02-18 12:19:20|1647.4|1647|1647.4|1647.2|1647.4|1647.2|1647.4|1647|83
1613650770000|2021-02-18 12:19:30|1647.2|1647|1647.2|1646.6|1647.2|1647|1646.8|1646.6|2010
1613650780000|2021-02-18 12:19:40|1647.4|1646.8|1647.6|1647.2|1647.6|1647.4|1647.4|1646.8|2345
1613650800000|2021-02-18 12:20:00|1647.4||1647.4||1647.4||1647.4||1310
1613650820000|2021-02-18 12:20:20|1647.6|1647.4|1647.6|1647|1647.6|1647.4|1647.4|1647|14
1613650830000|2021-02-18 12:20:30||1647.2||1647.2||1647.2||1647.2|0
1613650840000|2021-02-18 12:20:40|1647.4|1647|1647.4|1647|1647.4|1647.2|1647.4|1647|0
1613650850000|2021-02-18 12:20:50|1647.2|1646.8|1647.2|1646.8|1647.4|1646.8|1647.2|1646.8|6483
1613650860000|2021-02-18 12:21:00|1647|1646.6|1646.8|1646.4|1647|1646.8|1646.8|1646.4|1522
1613650870000|2021-02-18 12:21:10|1646.6|1646.2|1647|1646.6|1647|1646.6|1646.6|1646.2|276
1613650880000|2021-02-18 12:21:20|1646.8|1646.4|1647|1646.6|1647.2|1646.6|1646.8|1646.4|0
1613650890000|2021-02-18 12:21:30|1646.8||1647||1647||1646.8||778
1613650900000|2021-02-18 12:21:40|1647.2|1646.8|1647.2|1646.8|1647.4|1647|1647|1646.8|1391
1613650910000|2021-02-18 12:21:50|1647.4|1646.6|1647|1646.6|1647.4|1646.6|1646.8|1646.6|1843
1613650920000|2021-02-18 12:22:00|1647.2|1646.8|1646.8|1646.4|1647.2|1646.8|1646.6|1646.4|2106
1613650930000|2021-02-18 12:22:10|1646.6|1646.2|1646.6|1646.2|1646.6|1646.2|1646.6|1646.2|1658
1613650940000|2021-02-18 12:22:20|1646.4|1646|1646.6|1646.2|1646.8|1646.6|1646.4|1646|8065
1613650950000|2021-02-18 12:22:30|1646.8|1646.4|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|1708
1613650960000|2021-02-18 12:22:40|||||||||1400
1613650970000|2021-02-18 12:22:50|1646.4|1646.2|1646.8|1646.4|1646.8|1646.4|1646.2|1645.8|3719
1613651000000|2021-02-18 12:23:20|1646.6|1646.2|1647|1646.6|1647|1646.8|1646.4|1646.2|2817
1613651010000|2021-02-18 12:23:30|1646.8|1646.4|1646.4|1646|1646.8|1646.4|1646.4|1646|283
1613651020000|2021-02-18 12:23:40|1646.6|1646.2|1646.8|1646.4|1646.8|1646.4|1646.6|1646.2|0
1613651030000|2021-02-18 12:23:50|1647|1646.6|1647.4|1647|1647.4|1647.2|1646.8|1646.6|1030
1613651040000|2021-02-18 12:24:00|1647.2|1647.2|1647.4|1647|1647.4|1647.2|1647.2|1647|213
1613651050000|2021-02-18 12:24:10|1647.6|1647.2|1648|1647.6|1648.2|1647.6|1647.6|1647.2|0
1613651060000|2021-02-18 12:24:20|1648.2|1647.8|1648.4|1648|1648.4|1648|1648.2|1647.8|213
1613651070000|2021-02-18 12:24:30|1648.2|1647.8|1648|1647.6|1648.2|1647.8|1647.8|1647.6|1480
1613651090000|2021-02-18 12:24:50|1647.8||1647.8||1647.8||1647.8||0
1613651100000|2021-02-18 12:25:00|1648|1647.4|1647.8|1647.2|1648|1647.6|1647.6|1647.2|1646
1613651120000|2021-02-18 12:25:20|1647.6|1647.4|1647.4|1647|1647.6|1647.4|1647.4|1647|213
1613651140000|2021-02-18 12:25:40|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|562
1613651160000|2021-02-18 12:26:00|1647.6|1647.6|1647.6|1647.4|1647.6|1647.6|1647.6|1647.4|0
1613651180000|2021-02-18 12:26:20|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|545
1613651190000|2021-02-18 12:26:30|1648|1647.8|1647.8|1647.4|1648|1647.8|1647.6|1647.4|1642
1613651200000|2021-02-18 12:26:40||1647.6||1647.4||1647.6||1647.4|100
1613651230000|2021-02-18 12:27:10|1647.4|1647.2|1647.8|1647.4|1647.8|1647.4|1647.4|1647|497
1613651240000|2021-02-18 12:27:20|1648|1647.6|1648|1647.8|1648.4|1648.2|1648|1647.6|1563
1613651250000|2021-02-18 12:27:30|1647.8|1647.6|1647.8|1647.4|1647.8|1647.6|1647.8|1647.4|0
1613651260000|2021-02-18 12:27:40|1648|1647.6|1648|1647.6|1648|1647.6|1648|1647.6|11
1613651280000|2021-02-18 12:28:00|1648.2|1647.8|1648.2|1648|1648.4|1648|1648.2|1647.8|1
1613651290000|2021-02-18 12:28:10|1648|1647.8|1647.8|1647.2|1648|1647.8|1647.2|1647|3482
1613651310000|2021-02-18 12:28:30||1647.4||1647.6||1647.6||1647.4|0
1613651320000|2021-02-18 12:28:40|1648|1647.8|1647.6|1647.2|1648|1647.8|1647.6|1647.2|2719
1613651330000|2021-02-18 12:28:50|1647.4|1647|1647.2|1647|1647.4|1647|1647.2|1647|216
1613651340000|2021-02-18 12:29:00|1647.4|1647.2|1647.4|1647|1647.4|1647.2|1647.4|1647|614
1613651350000|2021-02-18 12:29:10|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|1213
1613651360000|2021-02-18 12:29:20|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|361
1613651380000|2021-02-18 12:29:40|1648||1648||1648||1648||0
1613651390000|2021-02-18 12:29:50|1648.2|1647.6|1648.2|1648|1648.4|1648.2|1648.2|1647.6|1963
1613651400000|2021-02-18 12:30:00|1648.4||1648.2||1648.4||1648.2||0
1613651410000|2021-02-18 12:30:10|1648.4|1648.2|1648.4|1648|1648.4|1648.2|1648.4|1648|549
1613651420000|2021-02-18 12:30:20|1648.2|1647.8|1647.8|1647.4|1648.2|1648|1647.8|1647.4|1643
1613651430000|2021-02-18 12:30:30||1647.2||1647.2||1647.2||1647.2|0
1613651440000|2021-02-18 12:30:40||1647.4||1647.4||1647.6||1647.4|0
1613651450000|2021-02-18 12:30:50|1647.6|1647.2|1647.6|1647.2|1647.6|1647.2|1647.6|1647.2|839
1613651460000|2021-02-18 12:31:00|1647.4|1647|1647.2|1646.8|1647.4|1647|1647|1646.8|1713
1613651470000|2021-02-18 12:31:10|||||||||7
1613651480000|2021-02-18 12:31:20||1647||1646.8||1647||1646.8|400
1613651490000|2021-02-18 12:31:30|1647.4|1647|1647.2|1646.8|1647.4|1647|1647.2|1646.8|6800
1613651500000|2021-02-18 12:31:40||1647||1647||1647||1646.8|300
1613651510000|2021-02-18 12:31:50|1647.4|1647.2|1647.6|1647.2|1647.6|1647.2|1647.4|1647.2|400
1613651530000|2021-02-18 12:32:10|1647.4|1647|1647.2|1646.8|1647.8|1647.4|1647.2|1646.8|2180
1613651540000|2021-02-18 12:32:20|1647|1646.6|1647.2|1646.8|1647.2|1647|1647|1646.6|1016
1613651560000|2021-02-18 12:32:40|1647.4|1647|1647.6|1647.2|1647.6|1647.4|1647.4|1647|1754
1613651570000|2021-02-18 12:32:50|1647.4|1647|1647.4|1647|1647.4|1647|1647.4|1647|100
1613651580000|2021-02-18 12:33:00|1647.6|1647.2|1647.6|1647.4|1647.6|1647.4|1647.6|1647.2|0
1613651590000|2021-02-18 12:33:10|1647.8|1647.6|1647.8|1647.4|1648.2|1647.8|1647.8|1647.4|5726
1613651600000|2021-02-18 12:33:20|1648||1648||1648||1647.8||0
1613651610000|2021-02-18 12:33:30|1648.2|1647.6|1648.2|1647.8|1648.6|1648.2|1648.2|1647.6|984
1613651620000|2021-02-18 12:33:40|1648.4|1648|1649|1648.8|1649.2|1648.8|1648.2|1648|350
1613651630000|2021-02-18 12:33:50|1648.8|1648.6|1649.4|1649|1649.6|1649.2|1648.8|1648.6|1726
1613651640000|2021-02-18 12:34:00|1649.6|1649.2|1650.8|1650.4|1651|1650.8|1649.6|1649.2|36573
1613651650000|2021-02-18 12:34:10|1651||1651||1651||1650.8||0
1613651660000|2021-02-18 12:34:20|1650.8|1650.2|1650.8|1650.4|1651|1650.6|1650.4|1650.2|1487
1613651670000|2021-02-18 12:34:30|1651|1650.6|1651|1650.6|1651|1650.6|1650.8|1650.6|0
1613651680000|2021-02-18 12:34:40|1651.2|1651|1651.8|1651.4|1652|1651.4|1651.2|1651|8734
1613651690000|2021-02-18 12:34:50|1652|1651.6|1652|1651.6|1652|1651.6|1651.8|1651.6|0
1613651700000|2021-02-18 12:35:00|1652.2|1651.8|1652.6|1652|1652.8|1652|1652.2|1651.6|1100
1613651710000|2021-02-18 12:35:10|1652.8|1652.2|1652.8|1652.2|1653|1652.4|1652.6|1652.2|1362
1613651720000|2021-02-18 12:35:20|1652.6|1652.4|1652.6|1652.2|1652.6|1652.4|1652.4|1652|212
1613651730000|2021-02-18 12:35:30|1652.8||1652.8||1652.8||1652.6||750
1613651740000|2021-02-18 12:35:40||1652.4||1652.4||1652.4||1652.4|0
1613651750000|2021-02-18 12:35:50|1653|1652.6|1653|1652.6|1653|1652.8|1652.8|1652.4|3678
1613651760000|2021-02-18 12:36:00|1653.2|1652.8|1652.8|1652.4|1653.2|1652.8|1652.8|1652.4|7002
1613651770000|2021-02-18 12:36:10|1652.6|1652.6|1652.4|1652|1652.6|1652.6|1652|1651.8|4481
1613651780000|2021-02-18 12:36:20|1652.2|1652.2|1652.8|1652.2|1652.8|1652.4|1652.2|1652.2|2000
1613651790000|2021-02-18 12:36:30|1652.6|1652.4|1652.8|1652.6|1652.8|1652.6|1652.6|1652.2|2537
1613651800000|2021-02-18 12:36:40|1653|1652.4|1653|1652.6|1653|1652.6|1652.6|1652.2|216
1613651810000|2021-02-18 12:36:50|1652.8|1652.4|1652.8|1652.4|1653|1652.4|1652.8|1652.4|623
1613651820000|2021-02-18 12:37:00|1653|1652.6|1652.8|1652.4|1653|1652.8|1652.6|1652.4|1008
1613651830000|2021-02-18 12:37:10|1652.6|1652.2|1652.2|1651.8|1652.6|1652.4|1652.2|1651.8|3125
1613651840000|2021-02-18 12:37:20|1652.4|1652|1652.4|1652|1652.4|1652|1652.4|1652|0
1613651850000|2021-02-18 12:37:30|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|1652|1651.6|478
1613651860000|2021-02-18 12:37:40|1652|1651.6|1652|1651.6|1652.2|1651.8|1651.8|1651.6|3019
1613651870000|2021-02-18 12:37:50|1651.8|1651.4|1652.6|1652|1652.6|1652|1651.8|1651.4|1772
1613651880000|2021-02-18 12:38:00||1652.2||1652.2||1652.4||1652.2|600
1613651890000|2021-02-18 12:38:10|1652.8||1652.6||1652.8||1652.4||500
1613651900000|2021-02-18 12:38:20|1652.4|1652|1652.8|1652.2|1652.8|1652.2|1652.2|1652|781
1613651910000|2021-02-18 12:38:30|1653|1652.4|1652.8|1652.6|1653|1652.8|1652.8|1652.4|1685
1613651920000|2021-02-18 12:38:40|1652.6|1652.4|1652.6|1652|1652.8|1652.4|1652.4|1652|313
1613651930000|2021-02-18 12:38:50|1652.4|1652.2|1653|1652.6|1653|1652.6|1652.4|1652.2|1820
1613651940000|2021-02-18 12:39:00|1652.8|1652.4|1652.8|1652.2|1652.8|1652.4|1652.6|1652.2|6531
1613651950000|2021-02-18 12:39:10|1652.6|1652.4|1652.4|1652|1652.6|1652.4|1652.2|1652|306
1613651960000|2021-02-18 12:39:20|1652.6|1652.2|1652.8|1652.4|1652.8|1652.4|1652|1651.6|9394
1613651970000|2021-02-18 12:39:30|1652.6|1652.2|1652.6|1652|1652.6|1652.2|1652.4|1652|0
1613651980000|2021-02-18 12:39:40|1652.8|1652.2|1652.6|1652.4|1652.8|1652.6|1652.6|1652.2|0
1613651990000|2021-02-18 12:39:50|1652.4|1652.2|1652.4|1651.8|1652.6|1652.2|1652|1651.8|2008
1613652000000|2021-02-18 12:40:00|1652.2|1652|1652.2|1651.8|1652.2|1652.2|1652.2|1651.8|0
1613652010000|2021-02-18 12:40:10|1652|1651.6|1651.8|1651.4|1652|1651.6|1651.6|1651.4|2222
1613652020000|2021-02-18 12:40:20|1652|1651.8|1652|1651.8|1652|1651.8|1651.8|1651.8|212
1613652030000|2021-02-18 12:40:30|1651.8|1651.6|1651.8|1651.4|1651.8|1651.6|1651.8|1651.4|1
1613652040000|2021-02-18 12:40:40|1651.6|1651.2|1651.2|1650.8|1651.6|1651.2|1651|1650.6|4105
1613652050000|2021-02-18 12:40:50|1651|1650.6|1650.8|1650.2|1651|1650.6|1650.6|1650.2|0
1613652060000|2021-02-18 12:41:00|1650.6|1650.4|1651|1650.8|1651|1650.8|1650.6|1650.4|876
1613652070000|2021-02-18 12:41:10|1651.2|1650.6|1651.2|1651|1651.2|1651|1651.2|1650.6|456
1613652100000|2021-02-18 12:41:40|1651|1650.8|1650.6|1650.4|1651|1650.8|1650.6|1650.4|126
1613652110000|2021-02-18 12:41:50|1650.4|1650.2|1650.4|1650|1650.4|1650.2|1650.4|1650|213
1613652120000|2021-02-18 12:42:00|1650.2||1650.2||1650.2||1650.2||0
1613652130000|2021-02-18 12:42:10|1650.4|1650.2|1650.4|1650|1650.4|1650.2|1650.4|1650|50
1613652140000|2021-02-18 12:42:20|1650.6|1650.2|1651.2|1650.8|1651.2|1650.8|1650.6|1650.2|1402
1613652150000|2021-02-18 12:42:30|1651|1650.6|1651|1650.6|1651|1650.6|1651|1650.6|0
1613652160000|2021-02-18 12:42:40|1650.8|1650.4|1650.6|1650|1650.8|1650.4|1650.2|1650|728
1613652170000|2021-02-18 12:42:50|1650.4|1649.8|1650.2|1649.8|1650.4|1649.8|1650.2|1649.8|1613
1613652180000|2021-02-18 12:43:00|1650.4|1650|1650.6|1650.2|1650.6|1650.2|1650.4|1650|213
1613652190000|2021-02-18 12:43:10|1650.4|1650|1650.2|1649.8|1650.4|1650|1649.8|1649.4|7555
1613652200000|2021-02-18 12:43:20||1650||1650||1650||1649.8|10
1613652210000|2021-02-18 12:43:30|1650.4|1649.8|1650.4|1650|1650.4|1650.2|1650.4|1649.8|1652
1613652220000|2021-02-18 12:43:40|1650.2|1649.8|1650.4|1650.2|1650.4|1650.2|1650.2|1649.8|1228
1613652230000|2021-02-18 12:43:50|1650.6|1650.4|1650.2|1650|1650.6|1650.4|1650.2|1649.8|1654
1613652240000|2021-02-18 12:44:00|1650.4|1649.8|1650.4|1650.2|1650.4|1650.2|1650.4|1649.8|1006
1613652250000|2021-02-18 12:44:10|1650.6|1650.4|1650.6|1650.2|1650.6|1650.4|1650.6|1650.2|201
1613652260000|2021-02-18 12:44:20|1650.4|1650|1650.4|1650|1650.4|1650.2|1649.8|1649.4|8883
1613652270000|2021-02-18 12:44:30|1650.6|1650.2|1650.4|1650|1650.6|1650.4|1650.4|1650|2309
1613652280000|2021-02-18 12:44:40|1650.2|1649.8|1650|1649.6|1650.2|1649.8|1650|1649.6|3072
1613652290000|2021-02-18 12:44:50|1650.2|1649.8|1650|1649.6|1650.4|1650|1650|1649.6|3262
1613652300000|2021-02-18 12:45:00|1650.2|1649.8|1650.4|1650.2|1650.4|1650.2|1650.2|1649.8|1204
1613652310000|2021-02-18 12:45:10|1650.6|1650|1650.2|1649.8|1650.6|1650.2|1650.2|1649.8|1050
1613652320000|2021-02-18 12:45:20|1650.4|1650|1650.4|1649.8|1650.4|1650|1650.2|1649.8|344
1613652330000|2021-02-18 12:45:30|1650.2|1650|1650.4|1650.2|1650.4|1650.2|1650.2|1650|362
1613652340000|2021-02-18 12:45:40|1650.2|1650|1650.4|1650|1650.4|1650|1650.2|1650|213
1613652350000|2021-02-18 12:45:50|1650.6|1650.2|1650.6|1650|1650.6|1650.2|1650.4|1650|213
1613652360000|2021-02-18 12:46:00|1650.4|1650.2|1651|1650.4|1651|1650.8|1650.4|1650.2|213
1613652370000|2021-02-18 12:46:10|1650.8||1650.6||1650.8||1650.6||3006
1613652380000|2021-02-18 12:46:20|1650.8|1650.6|1651.2|1650.8|1651.2|1650.8|1650.8|1650.6|148
1613652390000|2021-02-18 12:46:30|1651|1650.6|1650.8|1650.4|1651|1650.8|1650.8|1650.4|1217
1613652400000|2021-02-18 12:46:40|1651|1650.6|1651.2|1650.8|1651.2|1650.8|1651|1650.6|1026
1613652430000|2021-02-18 12:47:10|||||||||200
1613652440000|2021-02-18 12:47:20|1651|1651|1651.2|1650.8|1651.2|1651|1651|1650.8|613
1613652450000|2021-02-18 12:47:30|1651.4|1651|1651.4|1651|1651.6|1651.2|1651.4|1651|594
1613652460000|2021-02-18 12:47:40|1651.2|1651.2|1651.6|1651|1651.6|1651.2|1651.2|1651|999
1613652470000|2021-02-18 12:47:50|1651.8|1651.2|1652.4|1652|1652.4|1652|1651.8|1651.2|0
1613652480000|2021-02-18 12:48:00|1652.6|1652.2|1653.4|1652.8|1653.4|1652.8|1652.6|1652.2|312
1613652490000|2021-02-18 12:48:10|1653.6|1653|1653.6|1653.2|1653.8|1653.2|1653.4|1653|0
1613652500000|2021-02-18 12:48:20|1653.8||1653.4||1653.8||1653.4||358
1613652520000|2021-02-18 12:48:40|1653.2|1653|1653.2|1652.8|1653.2|1653|1653|1652.6|987
1613652530000|2021-02-18 12:48:50|1653|1652.6|1652.2|1651.8|1653|1652.6|1652.2|1651.8|927
1613652540000|2021-02-18 12:49:00|1652.4||1652.4||1652.4||1652.2||0
1613652550000|2021-02-18 12:49:10|1652.2|1651.6|1652|1651.6|1652.2|1651.8|1651.6|1651.4|3753
1613652560000|2021-02-18 12:49:20|1652.2|1651.8|1652.2|1651.8|1652.2|1652|1652|1651.6|528
1613652570000|2021-02-18 12:49:30|1652|1651.6|1651.8|1651.4|1652.2|1651.6|1651.8|1651.4|0
1613652580000|2021-02-18 12:49:40|1652|1651.6|1652|1651.6|1652.2|1651.8|1651.8|1651.6|0
1613652590000|2021-02-18 12:49:50|1651.8|1651.4|1651.6|1651.4|1651.8|1651.4|1651.6|1651.2|1118
1613652600000|2021-02-18 12:50:00|1651.8|1651.6|1651.6|1651.2|1651.8|1651.6|1651.4|1651|424
1613652610000|2021-02-18 12:50:10|1651.8||1651.8||1651.8||1651.8||0
1613652620000|2021-02-18 12:50:20|1651.6|1651|1651.6|1651|1651.6|1651.2|1651.4|1651|500
1613652630000|2021-02-18 12:50:30|1651.4|1651.2|1651.6|1651.4|1651.6|1651.4|1651.2|1651.2|0
1613652640000|2021-02-18 12:50:40|1651.8||1651.8||1652||1651.8||0
1613652650000|2021-02-18 12:50:50|1651.6||1651.8||1651.8||1651.6||0
1613652660000|2021-02-18 12:51:00|1651.6||1651.8||1651.8||1651.6||0
1613652680000|2021-02-18 12:51:20|1651.6|1651.2|1651.4|1651|1651.8|1651.4|1651.4|1651|1818
1613652690000|2021-02-18 12:51:30|1651.2|1650.8|1651|1650.6|1651.4|1650.8|1651|1650.6|4768
1613652700000|2021-02-18 12:51:40|1651.2|1650.8|1651.2|1650.8|1651.2|1650.8|1651|1650.6|609
1613652710000|2021-02-18 12:51:50|1651.4|1651|1651.6|1651.2|1651.8|1651.6|1651.4|1651|1234
1613652720000|2021-02-18 12:52:00|1651.4|1651|1650.6|1650.2|1651.4|1651|1650.6|1650.2|3862
1613652730000|2021-02-18 12:52:10|1650.8|1650.4|1650.4|1650|1650.8|1650.6|1650.2|1650|1011
1613652740000|2021-02-18 12:52:20|1650.6|1650.2|1650.4|1650|1650.8|1650.4|1650.4|1650|0
1613652750000|2021-02-18 12:52:30|1650.6|1650.2|1650|1649.8|1650.6|1650.2|1650|1649.6|2873
1613652760000|2021-02-18 12:52:40|1650.2||1650.2||1650.2||1650||0
1613652770000|2021-02-18 12:52:50|1650|1649.6|1650.2|1649.8|1650.2|1649.8|1649.8|1649.6|3533
1613652780000|2021-02-18 12:53:00||1649.6||1649.6||1649.6||1649.6|0
1613652790000|2021-02-18 12:53:10|1650|1649.8|1650.6|1650.2|1650.6|1650.4|1650|1649.8|317
1613652800000|2021-02-18 12:53:20|1650.4|1650|1650.6|1650.2|1650.6|1650.2|1650.4|1650|0
1613652810000|2021-02-18 12:53:30||1650||1650.2||1650.2||1650|0
1613652820000|2021-02-18 12:53:40|1650.8|1650.4|1651|1650.6|1651|1650.8|1650.6|1650.4|261
1613652830000|2021-02-18 12:53:50|1650.8|1650.4|1650.6|1650.2|1650.8|1650.4|1650.4|1650.2|666
1613652840000|2021-02-18 12:54:00|1650.4|1650|1650.2|1649.8|1650.4|1650|1650|1649.6|213
1613652850000|2021-02-18 12:54:10|1650.4|1650|1650.8|1650.4|1650.8|1650.4|1650.4|1650|1530
1613652860000|2021-02-18 12:54:20|1651|1650.6|1650.8|1650.6|1651|1650.6|1650.8|1650.6|2500
1613652870000|2021-02-18 12:54:30|1651||1651||1651||1651||0
1613652880000|2021-02-18 12:54:40|1650.8|1650.4|1650.6|1650.2|1651|1650.4|1650.6|1650.2|1116
1613652890000|2021-02-18 12:54:50|1650.8|1650.4|1650.6|1650.2|1650.8|1650.6|1650.6|1650.2|959
1613652900000|2021-02-18 12:55:00|1650.4||1650.4||1650.4||1650.4||628
1613652910000|2021-02-18 12:55:10|1650.2|1650|1650.2|1649.8|1650.4|1650|1650|1649.6|1537
1613652920000|2021-02-18 12:55:20|1650|1649.6|1650|1649.6|1650.2|1650|1649.8|1649.4|1000
1613652930000|2021-02-18 12:55:30|1650.2|1649.4|1649.4|1649.2|1650.2|1649.4|1649.4|1649|754
1613652940000|2021-02-18 12:55:40|1649.6|1649.4|1649.8|1649.6|1649.8|1649.6|1649.6|1649.4|485
1613652950000|2021-02-18 12:55:50|1649.6|1649.4|1649.4|1649|1649.6|1649.4|1649.4|1649|941
1613652960000|2021-02-18 12:56:00|1649.6|1649.2|1649.6|1649.2|1649.6|1649.2|1649.6|1649.2|0
1613652970000|2021-02-18 12:56:10|1649.8|1649.4|1649.8|1649.6|1649.8|1649.6|1649.8|1649.4|547
1613652980000|2021-02-18 12:56:20|1650|1649.4|1650|1649.4|1650|1649.4|1649.6|1649.4|213
1613652990000|2021-02-18 12:56:30|1650.2|1649.6|1650.8|1650.2|1650.8|1650.2|1650.2|1649.6|2474
1613653020000|2021-02-18 12:57:00|1650.6|1650|1649.8|1649.4|1650.6|1650|1649.4|1649|1241
1613653030000|2021-02-18 12:57:10|1650|1649.6|1649.8|1649.2|1650|1649.6|1649.6|1649.2|460
1613653040000|2021-02-18 12:57:20|1650|1649.4|1649.6|1649|1650|1649.6|1649.6|1649|1122
1613653050000|2021-02-18 12:57:30|1649.4|1649.2|1649.6|1649|1649.6|1649.2|1649.4|1649|0
1613653060000|2021-02-18 12:57:40|1649.4|1648.8|1649.2|1648.8|1649.4|1649|1649|1648.6|423
1613653070000|2021-02-18 12:57:50|1649.4|1649|1649.4|1649.2|1649.4|1649.2|1649.4|1649|0
1613653080000|2021-02-18 12:58:00|1649.6|1649.4|1649.8|1649.4|1649.8|1649.4|1649.6|1649.2|1625
1613653090000|2021-02-18 12:58:10|1649.4|1649.2|1650|1649.6|1650.4|1650.2|1649.4|1649.2|3259
1613653100000|2021-02-18 12:58:20|1650.2|1649.8|1650.4|1649.8|1650.4|1649.8|1650.2|1649.8|0
1613653110000|2021-02-18 12:58:30|1650.8|1650|1650.8|1650.6|1651.6|1651.2|1650.8|1650|28830
1613653120000|2021-02-18 12:58:40|1651|1650.8|1651.6|1651.2|1651.6|1651.4|1650.8|1650.8|6605
1613653130000|2021-02-18 12:58:50|1651.8|1651.4|1651.8|1651.2|1651.8|1651.4|1651.8|1651.2|1486
1613653140000|2021-02-18 12:59:00|1651.6|1651.4|1651.8|1651.4|1651.8|1651.4|1651.6|1651.2|171
1613653150000|2021-02-18 12:59:10|1651.6|1651.2|1650.2|1649.8|1651.6|1651.4|1650.2|1649.8|1754
1613653160000|2021-02-18 12:59:20|1650.4|1650|1650.6|1650|1650.6|1650|1650.2|1649.8|768
1613653170000|2021-02-18 12:59:30|1650.4||1650.6||1650.6||1650.4||0
1613653180000|2021-02-18 12:59:40|1650.8|1650.2|1651|1650.6|1651|1650.6|1650.6|1650.2|213
1613653190000|2021-02-18 12:59:50|1651.2|1650.8|1651|1650.8|1651.4|1651|1651|1650.8|4312
1613653200000|2021-02-18 13:00:00|1651.2|1651|1651.4|1651|1651.4|1651|1651.2|1650.8|1292
1613653210000|2021-02-18 13:00:10|1651.6|1651.2|1651.6|1651.2|1651.6|1651.4|1651.6|1651|0
1613653220000|2021-02-18 13:00:20||1651.4||1651.2||1651.4||1651.2|66
1613653230000|2021-02-18 13:00:30|1651.4|1651|1651.4|1651.2|1651.8|1651.4|1651.2|1651|2410
1613653240000|2021-02-18 13:00:40|1651.6|1651.4|1651.4|1651|1651.8|1651.6|1651.2|1651|2198
1613653250000|2021-02-18 13:00:50|1651.6|1651.2|1651.8|1651.4|1652.2|1652|1651.6|1651.2|5059
1613653260000|2021-02-18 13:01:00|1651.6|1651.2|1651.4|1651|1651.6|1651.2|1651.4|1651|1431
1613653280000|2021-02-18 13:01:20|1651.6|1651.2|1651.4|1651.2|1651.6|1651.4|1651.4|1651.2|400
1613653290000|2021-02-18 13:01:30|1651.6|1651|1651.4|1651|1651.6|1651.2|1651.4|1651|2732
1613653310000|2021-02-18 13:01:50|1651.6|1651.2|1652|1651.6|1652|1651.6|1651.4|1651|9203
1613653320000|2021-02-18 13:02:00|1651.8||1652||1652||1651.8||0
1613653330000|2021-02-18 13:02:10|1652.2|1651.8|1651.8|1651.4|1652.2|1651.8|1651.6|1651.4|1342
1613653340000|2021-02-18 13:02:20|1652|1651.6|1652|1651.8|1652|1651.8|1652|1651.6|308
1613653350000|2021-02-18 13:02:30|1651.8|1651.6|1651.4|1650.8|1651.8|1651.6|1651.2|1650.8|1491
1613653360000|2021-02-18 13:02:40|1651.2||1651.2||1651.2||1651.2||0
1613653370000|2021-02-18 13:02:50|1651.4|1651|1651.4|1651|1651.4|1651.2|1651.4|1651|5
1613653380000|2021-02-18 13:03:00|1651.2|1651.2|1651.6|1651.2|1651.6|1651.2|1651.2|1650.8|206
1613653410000|2021-02-18 13:03:30|1651.8|1651.4|1651.8|1651.4|1652.2|1651.8|1651.8|1651.4|1853
1613653420000|2021-02-18 13:03:40|1651.6|1651.2|1651.4|1651|1651.6|1651.2|1651.4|1651|0
1613653430000|2021-02-18 13:03:50|1651.6||1651.4||1651.6||1651.4||0
1613653440000|2021-02-18 13:04:00|1651.6|1651.2|1652.4|1652|1652.4|1652.2|1651.4|1651.2|6282
1613653450000|2021-02-18 13:04:10|1652.2|1651.8|1651.8|1651.4|1652.2|1651.8|1651.6|1651.2|902
1613653470000|2021-02-18 13:04:30|1652|1651.6|1652|1651.6|1652|1651.6|1652|1651.6|500
1613653480000|2021-02-18 13:04:40|1651.8|1651.4|1651.8|1651.4|1651.8|1651.6|1651.6|1651.2|439
1613653490000|2021-02-18 13:04:50|1652|1651.6|1652.4|1652|1652.4|1652|1652|1651.6|2047
1613653500000|2021-02-18 13:05:00|1652.2|1651.8|1651.6|1651|1652.2|1652|1651.2|1651|7298
1613653510000|2021-02-18 13:05:10|1651.4|1651.2|1651.2|1650.8|1651.4|1651.2|1651.2|1650.8|0
1613653540000|2021-02-18 13:05:40|1651|1651|1651.2|1651|1651.2|1651|1651|1651|12
1613653550000|2021-02-18 13:05:50|1651|1650.6|1650.6|1650.4|1651|1650.6|1650.6|1650.2|7573
1613653560000|2021-02-18 13:06:00|1650.8|1650.2|1650|1649.8|1650.8|1650.4|1650|1649.6|1566
1613653570000|2021-02-18 13:06:10|1650.2|1650|1649.6|1649.2|1650.2|1650|1649.6|1649.2|2115
1613653580000|2021-02-18 13:06:20|1649.8||1649.8||1649.8||1649.8||0
1613653590000|2021-02-18 13:06:30|1650|1649.4|1650|1649.6|1650|1649.6|1650|1649.4|0
1613653600000|2021-02-18 13:06:40|1649.8|1649.4|1649.6|1649.2|1649.8|1649.4|1649.4|1649.2|2863
1613653610000|2021-02-18 13:06:50|1649.4|1649|1649|1648.6|1649.4|1649|1648.8|1648.4|2445
1613653620000|2021-02-18 13:07:00|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|1648.4|1648.2|954
1613653630000|2021-02-18 13:07:10|1649|1648.6|1649|1648.6|1649.2|1648.6|1649|1648.6|300
1613653640000|2021-02-18 13:07:20|1648.8||1648.8||1648.8||1648.8||0
1613653650000|2021-02-18 13:07:30|1648.6|1648.4|1648.8|1648.4|1648.8|1648.6|1648.6|1648.4|2808
1613653660000|2021-02-18 13:07:40|1649|1648.6|1648.8|1648.6|1649|1648.8|1648.8|1648.4|1721
1613653670000|2021-02-18 13:07:50|1648.6|1648.4|1648.8|1648.4|1648.8|1648.4|1648.4|1648.2|704
1613653680000|2021-02-18 13:08:00||1648.2||1648.2||1648.2||1648.2|0
1613653690000|2021-02-18 13:08:10||1648.4||1648.2||1648.4||1648.2|0
1613653700000|2021-02-18 13:08:20|1648.6||1648.6||1648.6||1648.6||0
1613653710000|2021-02-18 13:08:30|1648.8|1648.4|1648.8|1648.4|1648.8|1648.6|1648.8|1648.4|213
1613653720000|2021-02-18 13:08:40|1648.6|1648.2|1648.6|1648.2|1648.8|1648.2|1648.6|1648.2|1295
1613653730000|2021-02-18 13:08:50|1648.8|1648.4|1648.8|1648.2|1648.8|1648.4|1648.8|1648.2|0
1613653750000|2021-02-18 13:09:10||1648.4||1648.2||1648.4||1648.2|0
1613653760000|2021-02-18 13:09:20|1648.6|1648.4|1649.2|1648.6|1649.4|1649|1648.6|1648.4|2290
1613653770000|2021-02-18 13:09:30||1648.8||1649||1649||1648.8|505
1613653780000|2021-02-18 13:09:40|1649|1648.8|1648.6|1648.2|1649|1648.8|1648.6|1648.2|213
1613653790000|2021-02-18 13:09:50|1648.8|1648.4|1649.2|1648.8|1649.2|1648.8|1648.6|1648.4|2182
1613653800000|2021-02-18 13:10:00|1649|1648.6|1648.6|1648|1649|1648.6|1648.2|1648|1252
1613653810000|2021-02-18 13:10:10|1648.4|1647.8|1648|1647.6|1648.4|1648|1648|1647.6|1855
1613653820000|2021-02-18 13:10:20|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|1647.6|1647.4|0
1613653830000|2021-02-18 13:10:30|1647.6|1647.2|1647.2|1646.8|1647.6|1647.2|1647.2|1646.8|735
1613653850000|2021-02-18 13:10:50|1647||1647||1647||1647||0
1613653860000|2021-02-18 13:11:00|1646.8|1646.6|1646.2|1645.6|1646.8|1646.6|1646|1645.6|838
1613653870000|2021-02-18 13:11:10|1646.4|1645.8|1646.6|1646.2|1646.6|1646.4|1646.4|1645.8|427
1613653880000|2021-02-18 13:11:20|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.4|1646|1361
1613653890000|2021-02-18 13:11:30|1646.4|1646|1646.2|1646|1646.4|1646|1646.2|1646|1
1613653900000|2021-02-18 13:11:40|1646.4||1646.4||1646.4||1646.4||0
1613653910000|2021-02-18 13:11:50|1646.2|1646.2|1646.4|1646|1646.4|1646.2|1646.2|1646|943
1613653920000|2021-02-18 13:12:00|1646.6|1646.2|1646.6|1646.2|1646.8|1646.6|1646.6|1646.2|400
1613653930000|2021-02-18 13:12:10||1646.4||1646.4||1646.4||1646.4|500
1613653940000|2021-02-18 13:12:20|1646.8|1646.6|1647|1646.6|1647|1646.8|1646.8|1646.6|1075
1613653950000|2021-02-18 13:12:30|1647.2||1647.2||1647.2||1647.2||0
1613653960000|2021-02-18 13:12:40|1647|1646.8|1647|1646.6|1647.2|1646.8|1646.8|1646.6|1
1613653970000|2021-02-18 13:12:50|1647.2||1647.2||1647.2||1647.2||0
1613653990000|2021-02-18 13:13:10|1647||1647||1647||1647||0
1613654000000|2021-02-18 13:13:20|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|1646.2|1645.8|3482
1613654010000|2021-02-18 13:13:30|1646.6||1646.6||1646.6||1646.6||0
1613654020000|2021-02-18 13:13:40||1646.2||1646.2||1646.4||1646.2|295
1613654040000|2021-02-18 13:14:00|1646.4|1646|1646.2|1645.8|1646.4|1646|1646|1645.8|832
1613654060000|2021-02-18 13:14:20|1646.4|1646|1646.6|1646|1646.6|1646|1646.4|1646|575
1613654070000|2021-02-18 13:14:30|1646.4|1645.8|1646.4|1646|1646.4|1646|1646|1645.8|2070
1613654080000|2021-02-18 13:14:40|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1646.2|1645.8|0
1613654090000|2021-02-18 13:14:50|1646.4|1646|1646.2|1646|1646.8|1646.4|1646|1645.8|8545
1613654100000|2021-02-18 13:15:00|1646|1645.8|1645.8|1645.4|1646.2|1645.8|1645.8|1645.4|716
1613654110000|2021-02-18 13:15:10|1646|1645.6|1645.6|1645.2|1646|1645.6|1645.6|1645.2|0
1613654120000|2021-02-18 13:15:20|1645.8|1645.4|1645.8|1645.2|1645.8|1645.6|1645.8|1645.2|151
1613654130000|2021-02-18 13:15:30|1645.6|1645|1645.2|1645|1645.6|1645|1645.2|1645|1192
1613654140000|2021-02-18 13:15:40|1645|1644.8|1645|1644.8|1645.2|1644.8|1644.6|1644.4|16513
1613654150000|2021-02-18 13:15:50|1644.8|1644.6|1645|1644.6|1645|1644.6|1644.8|1644.6|0
1613654160000|2021-02-18 13:16:00|1645.2|1644.8|1645.2|1644.6|1645.2|1645|1644.8|1644.6|1000
1613654170000|2021-02-18 13:16:10|1645.4|1644.8|1645|1644.6|1645.4|1645|1645|1644.4|16342
1613654180000|2021-02-18 13:16:20|1645.2|1644.8|1645|1644.6|1645.2|1644.8|1645|1644.6|0
1613654190000|2021-02-18 13:16:30|1645.2|1644.8|1644.6|1644.2|1645.2|1644.8|1644.4|1644.2|863
1613654200000|2021-02-18 13:16:40|1644.4|1644|1644.6|1644.2|1644.6|1644.2|1644.4|1644|0
1613654210000|2021-02-18 13:16:50||1644||1644.2||1644.2||1644|0
1613654220000|2021-02-18 13:17:00|1644.4|1644|1644.2|1644|1644.4|1644|1644.2|1644|0
1613654230000|2021-02-18 13:17:10|1644|1643.8|1643.6|1643.2|1644|1643.8|1643.6|1643.2|1687
1613654240000|2021-02-18 13:17:20|1643.4|1643.4|1643.6|1643.2|1643.8|1643.4|1643.4|1643.2|1006
1613654250000|2021-02-18 13:17:30|1643.4|1643|1643.2|1643|1643.8|1643|1643.2|1643|1131
1613654260000|2021-02-18 13:17:40|1643.4|1642.8|1643.2|1642.8|1643.4|1642.8|1643.2|1642.6|2622
1613654270000|2021-02-18 13:17:50|1643.4|1643|1643.8|1643.2|1643.8|1643.2|1643.4|1643|207
1613654280000|2021-02-18 13:18:00|1643.6|1643|1643.2|1642.8|1643.6|1643|1643.2|1642.6|0
1613654290000|2021-02-18 13:18:10|1643|1643|1643.6|1643|1643.6|1643.2|1643|1643|1
1613654300000|2021-02-18 13:18:20|1643.4|1643.2|1644.4|1644|1644.8|1644.4|1643.4|1643|5425
1613654310000|2021-02-18 13:18:30|1644.2|1643.8|1644.2|1643.8|1644.2|1643.8|1644|1643.8|99
1613654320000|2021-02-18 13:18:40|1644|1643.6|1644|1643.6|1644|1643.6|1643.8|1643.6|1455
1613654330000|2021-02-18 13:18:50|1643.8|1643.4|1643.4|1643.2|1643.8|1643.4|1643.4|1643|12686
1613654340000|2021-02-18 13:19:00|1643.2|1643|1643.2|1643|1643.6|1643.2|1643|1642.6|2016
1613654350000|2021-02-18 13:19:10|1643.4|1643.2|1643.4|1643|1643.4|1643.2|1643.4|1643|9
1613654360000|2021-02-18 13:19:20|1643.2|1642.8|1643.2|1643|1643.2|1643.2|1643.2|1642.8|0
1613654370000|2021-02-18 13:19:30|1643|1642.8|1643|1642.6|1643|1642.8|1642.8|1642.4|314
1613654380000|2021-02-18 13:19:40|1643.2|1642.8|1643.6|1642.8|1643.6|1642.8|1643.2|1642.6|0
1613654390000|2021-02-18 13:19:50|1643.4|1643|1643.2|1642.8|1643.6|1643.4|1643.2|1642.8|0
1613654400000|2021-02-18 13:20:00|1643|1642.6|1643|1642.4|1643.2|1642.6|1642.6|1642.4|1
1613654410000|2021-02-18 13:20:10|1642.8|1642.2|1642.6|1642.2|1642.8|1642.4|1642.4|1642|200
1613654420000|2021-02-18 13:20:20|1642.4|1642|1642.4|1642|1642.4|1642|1642.4|1642|0
1613654440000|2021-02-18 13:20:40|1642.6||1642.4||1642.6||1642.4||0
1613654450000|2021-02-18 13:20:50|1642.6||1642.6||1642.6||1642.6||0
1613654460000|2021-02-18 13:21:00|1642.4|1642.2|1641.6|1641.2|1642.4|1642.4|1641.6|1641.2|4942
1613654470000|2021-02-18 13:21:10|1641.8|1641.4|1641.8|1641.6|1642.2|1641.8|1641.8|1641.4|398
1613654480000|2021-02-18 13:21:20|1641.6|1641.4|1642|1641.4|1642|1641.4|1641.6|1641.4|284
1613654500000|2021-02-18 13:21:40|1641.8|1641.6|1642|1641.6|1642|1641.6|1641.8|1641.6|155
1613654510000|2021-02-18 13:21:50|1641.8|1641.8|1641.6|1641.2|1642.2|1641.8|1641.6|1641.2|586
1613654520000|2021-02-18 13:22:00|||||||||500
1613654530000|2021-02-18 13:22:10|1641.8|1641.4|1641.6|1641.2|1641.8|1641.6|1641.6|1641.2|825
1613654540000|2021-02-18 13:22:20|1641.8||1641.8||1641.8||1641.8||0
1613654550000|2021-02-18 13:22:30|1641.6|1641|1641.2|1641|1641.6|1641.2|1641.2|1640.8|3058
1613654560000|2021-02-18 13:22:40|1641.4|1641.2|1641.8|1641.4|1641.8|1641.4|1641.4|1641.2|1324
1613654570000|2021-02-18 13:22:50|1641.6|1641.2|1641.8|1641.2|1641.8|1641.4|1641.4|1641.2|872
1613654580000|2021-02-18 13:23:00|1641.6||1641.4||1641.6||1641.4||0
1613654590000|2021-02-18 13:23:10|1641.6||1641.6||1641.6||1641.6||0
1613654600000|2021-02-18 13:23:20|||||||||59
1613654610000|2021-02-18 13:23:30||1641.4||1641.2||1641.4||1641.2|0
1613654620000|2021-02-18 13:23:40|1641.4|1641.4|1641.8|1641.4|1641.8|1641.6|1641.4|1641.2|595
1613654650000|2021-02-18 13:24:10|1641.6||1641.6||1641.6||1641.6||250
1613654660000|2021-02-18 13:24:20|1641.4|1641.2|1642|1641.8|1642|1641.8|1641.4|1641.2|1761
1613654670000|2021-02-18 13:24:30|1641.8|1641.6|1642|1641.6|1642|1641.6|1641.8|1641.6|604
1613654680000|2021-02-18 13:24:40|1641.8|1641.8|1642|1641.8|1642|1641.8|1641.8|1641.8|6865
1613654690000|2021-02-18 13:24:50|1642.2|1642|1642.6|1642|1642.6|1642.2|1642.2|1642|24276
1613654720000|2021-02-18 13:25:20|1642.4|1641.8|1641.6|1641.4|1642.4|1641.8|1641.4|1641.2|12995
1613654730000|2021-02-18 13:25:30||1641.2||1641.4||1641.4||1641.2|0
1613654740000|2021-02-18 13:25:40|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|1644
1613654750000|2021-02-18 13:25:50||1641.2||1641.2||1641.2||1641.2|1
1613654760000|2021-02-18 13:26:00|1641.6|1641|1641.6|1641.4|1641.6|1641.4|1641.6|1641|616
1613654770000|2021-02-18 13:26:10|1641.4|1641.2|1641.4|1641|1641.4|1641.4|1641.2|1641|521
1613654780000|2021-02-18 13:26:20|1641.2|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|1664
1613654790000|2021-02-18 13:26:30|1641.2||1641.2||1641.4||1641.2||1664
1613654800000|2021-02-18 13:26:40|1641.4|1640.8|1641.2|1640.8|1641.4|1641|1641|1640.8|5783
1613654810000|2021-02-18 13:26:50||1641||1640.8||1641||1640.8|0
1613654820000|2021-02-18 13:27:00|1641.4|1641|1641.4|1641|1641.4|1641.2|1641.4|1640.8|1794
1613654830000|2021-02-18 13:27:10|1641.2|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.8|3119
1613654840000|2021-02-18 13:27:20|1641.4|1641|1641.4|1641.2|1641.4|1641.2|1641.4|1641|1883
1613654850000|2021-02-18 13:27:30||1641||1641||1641||1641|0
1613654860000|2021-02-18 13:27:40|1641.6|1641.2|1642|1641.6|1642|1641.8|1641.6|1641.2|4787
1613654870000|2021-02-18 13:27:50||1641.8||1641.6||1641.8||1641.6|1
1613654890000|2021-02-18 13:28:10|1641.8||1641.8||1641.8||1641.8||0
1613654900000|2021-02-18 13:28:20|1642||1642||1642||1642||214
1613654920000|2021-02-18 13:28:40|1641.8|1641.4|1641.6|1641.2|1641.8|1641.4|1641.2|1641|2228
1613654930000|2021-02-18 13:28:50|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|400
1613654950000|2021-02-18 13:29:10|||||||||50
1613654960000|2021-02-18 13:29:20|||||||||8
1613654970000|2021-02-18 13:29:30|1641.6|1641.2|1642|1641.6|1642|1641.6|1641.6|1641.2|1525
1613655000000|2021-02-18 13:30:00|1642.2|1641.8|1642.2|1642|1642.6|1642.2|1641.6|1641.4|4202
1613655010000|2021-02-18 13:30:10||1641.8||1641.4||1641.8||1641.4|1929
1613655020000|2021-02-18 13:30:20||1641.6||1641.8||1641.8||1641.6|0
1613655030000|2021-02-18 13:30:30||1641.6||1641.8||1641.8||1641.6|0
1613655040000|2021-02-18 13:30:40|1642|1641.6|1642|1641.8|1642.2|1641.8|1641.8|1641.4|440
1613655050000|2021-02-18 13:30:50|1642.2||1642.2||1642.2||1642.2||0
1613655060000|2021-02-18 13:31:00|1642.4|1642|1642.6|1642.2|1642.6|1642.2|1642.4|1642|431
1613655070000|2021-02-18 13:31:10|1642.4|1642|1642.4|1642|1642.4|1642|1642.4|1642|2560
1613655080000|2021-02-18 13:31:20|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|0
1613655090000|2021-02-18 13:31:30|1642.8|1642.4|1642.8|1642.6|1643|1642.8|1642.8|1642.4|1355
1613655100000|2021-02-18 13:31:40||1642.4||1642.4||1642.4||1642.4|0
1613655110000|2021-02-18 13:31:50|1643||1642.8||1643||1642.8||500
1613655120000|2021-02-18 13:32:00|1643|1642.6|1643.2|1642.8|1643.2|1643|1642.8|1642.6|7446
1613655130000|2021-02-18 13:32:10|1643|1643|1642|1641.6|1643|1643|1642|1641.6|5687
1613655140000|2021-02-18 13:32:20|1642.2|1641.8|1642.6|1642.2|1642.6|1642.2|1642.2|1641.8|0
1613655150000|2021-02-18 13:32:30|1642.8|1642.4|1642.8|1642.4|1643|1642.6|1642.8|1642.4|3022
1613655170000|2021-02-18 13:32:50|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|0
1613655180000|2021-02-18 13:33:00|1642.4|1642|1642.6|1642|1642.6|1642|1642.4|1642|1500
1613655190000|2021-02-18 13:33:10|1642.4|1642.2|1642.4|1642|1642.4|1642.4|1642.4|1642|300
1613655200000|2021-02-18 13:33:20|1642.6|1642.2|1643.2|1642.8|1643.2|1643|1642.4|1642.2|2580
1613655210000|2021-02-18 13:33:30|1643|1642.6|1642|1641.6|1643|1642.6|1642|1641.6|2429
1613655220000|2021-02-18 13:33:40|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|1641.6|1641.4|2015
1613655230000|2021-02-18 13:33:50|1641.6|1641.6|1641.4|1641.2|1641.6|1641.6|1641.4|1641.2|1155
1613655240000|2021-02-18 13:34:00|1641.2|1641|1641|1640.6|1641.2|1641|1640.8|1640.6|3526
1613655250000|2021-02-18 13:34:10|1641.2|1640.8|1641.2|1640.8|1641.6|1641.4|1641|1640.6|6000
1613655260000|2021-02-18 13:34:20|1641.4|1641|1641.2|1640.8|1641.4|1641|1641.2|1640.8|853
1613655270000|2021-02-18 13:34:30|1641.4|1641|1641.2|1641|1641.4|1641|1641.2|1641|0
1613655280000|2021-02-18 13:34:40|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641|149
1613655290000|2021-02-18 13:34:50||1641||1641||1641.2||1641|1184
1613655300000|2021-02-18 13:35:00|1641.2|1641.2|1641.4|1641.2|1641.4|1641.2|1641.2|1641|1926
1613655310000|2021-02-18 13:35:10|1641.2|1641|1641|1640.6|1641.2|1641|1640.8|1640.6|450
1613655320000|2021-02-18 13:35:20|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|507
1613655330000|2021-02-18 13:35:30|1641|1640.6|1641.4|1641|1641.4|1641|1640.8|1640.6|2576
1613655340000|2021-02-18 13:35:40||1641.2||1641||1641.2||1641|0
1613655350000|2021-02-18 13:35:50|1641.2|1640.8|1640.6|1640.2|1641.2|1640.8|1640.6|1640.2|12060
1613655360000|2021-02-18 13:36:00|1640.4|1640|1640.2|1640|1640.6|1640.2|1640.2|1640|870
1613655370000|2021-02-18 13:36:10|1640|1639.8|1639.6|1639.4|1640|1639.8|1639.6|1639.2|9601
1613655380000|2021-02-18 13:36:20|1639.8|1639.6|1639.8|1639.4|1640|1639.8|1639.6|1639.4|3957
1613655390000|2021-02-18 13:36:30|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.8|1639.4|750
1613655400000|2021-02-18 13:36:40|1640|1639.6|1639.8|1639.6|1640.2|1639.8|1639.8|1639.6|2498
1613655410000|2021-02-18 13:36:50|1640|1639.4|1639.8|1639.4|1640|1639.4|1639.6|1639.4|526
1613655420000|2021-02-18 13:37:00|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639|573
1613655430000|2021-02-18 13:37:10|1639.4|1639|1639.6|1639|1639.6|1639|1639.4|1639|1177
1613655440000|2021-02-18 13:37:20|1639.4|1638.8|1639.2|1638.6|1639.4|1639|1639|1638.6|4553
1613655450000|2021-02-18 13:37:30|1639|1638.8|1638.6|1638.2|1639|1638.8|1638.4|1638|6351
1613655460000|2021-02-18 13:37:40|1638.4|1638|1638.2|1638|1638.4|1638|1638|1637.8|17948
1613655470000|2021-02-18 13:37:50|1638|1637.8|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|3087
1613655480000|2021-02-18 13:38:00|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637.2|1637|1000
1613655490000|2021-02-18 13:38:10|1637.2|1636.8|1636.2|1635.8|1637.2|1636.8|1635.8|1635.4|10368
1613655500000|2021-02-18 13:38:20|1636.4|1636|1636|1635.6|1636.6|1636.2|1635.6|1635.4|3905
1613655510000|2021-02-18 13:38:30|1636.2|1636|1636.8|1636.4|1637|1636.4|1635.8|1635.4|4442
1613655520000|2021-02-18 13:38:40|1637|1636.6|1637.2|1636.8|1637.8|1637.4|1636.6|1636.4|3186
1613655530000|2021-02-18 13:38:50|1637.4|1637|1637.2|1636.8|1637.6|1637.2|1637.2|1636.8|751
1613655540000|2021-02-18 13:39:00|1637.4|1637|1637.6|1637.2|1638.2|1637.8|1637.4|1637|3501
1613655550000|2021-02-18 13:39:10|1637.4|1637|1637.6|1637.2|1637.6|1637.4|1636.8|1636.6|3937
1613655560000|2021-02-18 13:39:20|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637.4|1637.2|214
1613655570000|2021-02-18 13:39:30|1637.8||1637.6||1637.8||1637.6||0
1613655580000|2021-02-18 13:39:40|1637.4|1637|1637.2|1636.8|1637.4|1637.2|1637|1636.6|6000
1613655590000|2021-02-18 13:39:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.2|1637|5511
1613655600000|2021-02-18 13:40:00|1637.6||1637.6||1637.8||1637.6||28
1613655610000|2021-02-18 13:40:10|1637.4|1637|1637|1636.6|1637.4|1637|1637|1636.6|720
1613655620000|2021-02-18 13:40:20|1637.2|1636.8|1637.6|1637.2|1637.8|1637.4|1637.2|1636.8|1805
1613655630000|2021-02-18 13:40:30|1637.8|1637.4|1638.6|1638.2|1638.6|1638.2|1637.8|1637.4|60993
1613655640000|2021-02-18 13:40:40|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1637.8|3054
1613655650000|2021-02-18 13:40:50|1638.4||1638.8||1638.8||1638.4||0
1613655660000|2021-02-18 13:41:00|1638.6|1638|1638.4|1638|1638.8|1638|1638.4|1638|1108
1613655670000|2021-02-18 13:41:10|1638.6||1638.6||1638.6||1638.6||0
1613655680000|2021-02-18 13:41:20|1638.8|1638.2|1638.8|1638.4|1639|1638.6|1638.8|1638.2|218
1613655690000|2021-02-18 13:41:30|1638.4|1638|1638|1637.6|1638.6|1638|1637.8|1637.6|8105
1613655700000|2021-02-18 13:41:40|1637.8|1637.4|1637.4|1636.8|1637.8|1637.4|1637.2|1636.8|1
1613655710000|2021-02-18 13:41:50|1637.6|1637|1638.4|1637.8|1638.6|1638.2|1637.6|1637|4011
1613655730000|2021-02-18 13:42:10|1638.6|1638|1638.4|1637.8|1639|1638.6|1638.2|1637.8|1509
1613655740000|2021-02-18 13:42:20|1638.2|1637.6|1638|1637.4|1638.2|1637.6|1637.4|1637.2|2023
1613655750000|2021-02-18 13:42:30|1637.8|1637.2|1637.2|1636.8|1637.8|1637.2|1636.8|1636.4|8027
1613655760000|2021-02-18 13:42:40|1637.4||1637.4||1637.4||1637.4||0
1613655770000|2021-02-18 13:42:50|1637.6|1637|1637.8|1637.2|1637.8|1637.4|1637.6|1637|214
1613655780000|2021-02-18 13:43:00|1637.6|1637|1636.8|1636.4|1637.6|1637|1636.6|1636.2|1822
1613655790000|2021-02-18 13:43:10|1636.6|1636.2|1636|1635.6|1636.6|1636.2|1636|1635.6|1217
1613655800000|2021-02-18 13:43:20|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|16
1613655810000|2021-02-18 13:43:30|1636|1635.6|1635.8|1635.6|1636|1635.8|1635.6|1635.4|961
1613655820000|2021-02-18 13:43:40|1636|1635.8|1636|1635.6|1636.2|1636|1635.8|1635.6|364
1613655830000|2021-02-18 13:43:50|1635.8||1636||1636||1635.8||655
1613655840000|2021-02-18 13:44:00|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.2|1635|4003
1613655850000|2021-02-18 13:44:10|1635.4|1635.4|1635.4|1635|1635.6|1635.4|1635.2|1635|1834
1613655860000|2021-02-18 13:44:20|1635.2|1635.2|1635.2|1635|1635.2|1635.2|1635.2|1635|500
1613655870000|2021-02-18 13:44:30|||||||||2265
1613655880000|2021-02-18 13:44:40|1635.4|1635.2|1634.8|1634.2|1635.4|1635.2|1634.8|1634.2|10338
1613655890000|2021-02-18 13:44:50|1634.6|1634|1635.2|1634.6|1635.2|1634.6|1634|1633.6|9523
1613655900000|2021-02-18 13:45:00|1635|1634.8|1633.6|1633.2|1635|1634.8|1633.4|1633.2|4315
1613655910000|2021-02-18 13:45:10|1633.4|1633|1633|1632.6|1633.6|1633.2|1632.8|1632.6|6581
1613655920000|2021-02-18 13:45:20|1633.2|1632.8|1632.8|1632.2|1633.2|1632.8|1632.6|1632.2|3395
1613655930000|2021-02-18 13:45:30|1633|1632.4|1633.6|1633|1633.6|1633.2|1633|1632.4|2495
1613655940000|2021-02-18 13:45:40|1633.4|1632.8|1633.2|1632.6|1633.4|1632.8|1632.4|1632.2|5779
1613655950000|2021-02-18 13:45:50|1633|1632.4|1631.8|1631.4|1633|1632.4|1631.6|1631.2|9916
1613655960000|2021-02-18 13:46:00|1631.6|1631|1632|1631.4|1632.2|1631.8|1630.8|1630.6|17085
1613655970000|2021-02-18 13:46:10|1632.2|1631.6|1633|1632.6|1633|1632.6|1632|1631.6|2573
1613655980000|2021-02-18 13:46:20|1632.8|1632.4|1632.6|1632|1633.4|1633.2|1632.4|1632|1583
1613655990000|2021-02-18 13:46:30|1632.8|1632.2|1632.8|1632.4|1632.8|1632.4|1632.8|1632.2|0
1613656000000|2021-02-18 13:46:40|1633|1632.6|1633.2|1632.6|1633.2|1632.6|1633|1632.6|201
1613656010000|2021-02-18 13:46:50|1633|1632.8|1633.8|1633.2|1634|1633.2|1633|1632.8|626
1613656020000|2021-02-18 13:47:00|1634|1633.4|1634.2|1633.6|1634.2|1633.8|1633.8|1633.4|559
1613656030000|2021-02-18 13:47:10|1634|1633.8|1634.4|1634|1634.4|1634|1633.8|1633.6|2036
1613656040000|2021-02-18 13:47:20|1634.6|1634.2|1636.4|1635.8|1636.4|1635.8|1634.6|1633.8|14211
1613656050000|2021-02-18 13:47:30|1636.2|1636|1635.2|1635|1636.2|1636.2|1635.2|1635|2071
1613656060000|2021-02-18 13:47:40|1635.4|1635.2|1636|1635.4|1636|1635.6|1635.2|1635|2710
1613656070000|2021-02-18 13:47:50|1635.8|1635.6|1636.2|1635.8|1636.2|1635.8|1635.8|1635.6|214
1613656080000|2021-02-18 13:48:00|1636.4|1635.6|1636.4|1635.8|1636.6|1635.8|1636.2|1635.6|0
1613656090000|2021-02-18 13:48:10|1636.6|1636|1636.4|1635.6|1636.6|1636.2|1636|1635.6|1894
1613656100000|2021-02-18 13:48:20|1636.6|1635.8|1636.8|1636.4|1637|1636.4|1636.6|1635.8|757
1613656110000|2021-02-18 13:48:30|1636.6|1636.6|1636.6|1636|1636.6|1636.6|1636.4|1636|214
1613656120000|2021-02-18 13:48:40|1636.4|1635.8|1636.4|1636|1636.6|1636|1636|1635.8|2665
1613656130000|2021-02-18 13:48:50|1636.6|1636.2|1636.4|1636|1636.6|1636.4|1636.2|1636|421
1613656140000|2021-02-18 13:49:00|1636.2|1635.8|1635|1634.6|1636.2|1635.8|1634.8|1634.6|7319
1613656150000|2021-02-18 13:49:10|1634.8|1634.4|1635|1634.4|1635|1634.4|1634.6|1634.4|556
1613656160000|2021-02-18 13:49:20|1634.8|1634.6|1635|1634.8|1635|1634.8|1634.8|1634.4|1557
1613656170000|2021-02-18 13:49:30|1634.8|1634.6|1634.8|1634.6|1635.2|1635|1634.6|1634.4|1501
1613656180000|2021-02-18 13:49:40|1634.6|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634|25908
1613656190000|2021-02-18 13:49:50|1634.8|1634.4|1635|1634.8|1635.2|1634.8|1634.8|1634.4|4905
1613656200000|2021-02-18 13:50:00|1634.8|1634.6|1634.4|1634.2|1634.8|1634.6|1634.4|1634|7727
1613656210000|2021-02-18 13:50:10|1634.6|1634|1634.6|1634.2|1634.6|1634.2|1634.6|1634|5677
1613656220000|2021-02-18 13:50:20|1634.4|1634|1633.4|1633|1634.4|1634|1633.2|1633|5059
1613656230000|2021-02-18 13:50:30|1633.2|1632.8|1632.8|1632.6|1633.2|1632.8|1632.6|1632.2|3484
1613656240000|2021-02-18 13:50:40|1633|1632.8|1633.4|1633|1633.4|1633.2|1633|1632.8|2731
1613656250000|2021-02-18 13:50:50|1633.6|1633.2|1634|1633.4|1634|1633.4|1633.6|1633.2|929
1613656270000|2021-02-18 13:51:10|1633.8|1633.6|1634.4|1634.2|1634.4|1634.2|1633.6|1633.2|7925
1613656280000|2021-02-18 13:51:20|1634.6|1634.4|1635|1634.6|1635.4|1635|1634.6|1634.4|1540
1613656290000|2021-02-18 13:51:30|1634.8|1634.4|1633.6|1633.2|1634.8|1634.4|1633.6|1633.2|2895
1613656300000|2021-02-18 13:51:40|1633.8|1633.4|1634.2|1634|1634.4|1634|1633.8|1633.4|1180
1613656310000|2021-02-18 13:51:50|1634|1633.8|1634.4|1633.8|1634.4|1634.2|1634|1633.6|707
1613656320000|2021-02-18 13:52:00|1634.2|1633.6|1635.8|1635.2|1635.8|1635.2|1634|1633.6|2142
1613656330000|2021-02-18 13:52:10|1635.6||1635.8||1636||1635.6||0
1613656340000|2021-02-18 13:52:20|1636|1635.4|1636|1635.6|1636.4|1636.2|1635.6|1635.2|1349
1613656350000|2021-02-18 13:52:30|1635.8|1635.4|1636|1635.4|1636.4|1636|1635.8|1635.4|3573
1613656360000|2021-02-18 13:52:40|1636.2|1635.6|1636.4|1636.2|1636.6|1636.2|1636.2|1635.6|0
1613656370000|2021-02-18 13:52:50|1636.6|1636.4|1636.2|1635.8|1636.8|1636.4|1636.2|1635.8|214
1613656380000|2021-02-18 13:53:00|1636|1635.6|1636.2|1635.8|1636.6|1636|1636|1635.6|1629
1613656390000|2021-02-18 13:53:10|1636|1635.6|1635.2|1634.8|1636|1635.6|1635.2|1634.8|5600
1613656400000|2021-02-18 13:53:20|1635.4|1635|1635.2|1634.8|1635.4|1635|1635|1634.6|516
1613656410000|2021-02-18 13:53:30|1635.4|1635|1635.6|1635.2|1635.6|1635.4|1635.2|1634.8|1416
1613656420000|2021-02-18 13:53:40|1635.4|1635|1635.6|1635.2|1635.6|1635.4|1635.4|1635|2216
1613656430000|2021-02-18 13:53:50|1635.8|1635.4|1635.2|1634.8|1636|1635.6|1635.2|1634.8|923
1613656440000|2021-02-18 13:54:00|1635|1634.6|1635.2|1634.8|1635.4|1635|1634.8|1634.4|960
1613656450000|2021-02-18 13:54:10|1635.4|1635|1635.8|1635.4|1636|1635.6|1635.4|1635|2575
1613656460000|2021-02-18 13:54:20|1635.6|1635.2|1635.8|1635.4|1635.8|1635.6|1635.6|1635|416
1613656470000|2021-02-18 13:54:30|1635.6|1635.2|1635.2|1634.6|1635.6|1635.2|1635.2|1634.6|69
1613656480000|2021-02-18 13:54:40|1635|1634.8|1635.2|1634.6|1635.4|1634.8|1634.8|1634.6|977
1613656490000|2021-02-18 13:54:50|1635.4|1634.8|1635.2|1634.8|1635.6|1635.4|1635.2|1634.8|836
1613656500000|2021-02-18 13:55:00|1635.4|1635.2|1634.8|1634.6|1635.4|1635.2|1634.8|1634.6|163
1613656510000|2021-02-18 13:55:10|1634.6|1634.4|1635|1634.6|1635.2|1634.8|1633.8|1633.6|6471
1613656520000|2021-02-18 13:55:20|1634.8|1634.4|1634.6|1634.4|1635|1634.4|1634.4|1634.2|646
1613656530000|2021-02-18 13:55:30|1634.8|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.4|242
1613656540000|2021-02-18 13:55:40|1635.2|1634.8|1635.2|1635|1635.2|1635|1635|1634.8|801
1613656550000|2021-02-18 13:55:50|1635|1634.8|1635|1634.6|1635.6|1635|1635|1634.6|5464
1613656560000|2021-02-18 13:56:00|1635.2|1634.8|1635.6|1635|1635.6|1635.2|1635.2|1634.8|318
1613656570000|2021-02-18 13:56:10|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635|191
1613656580000|2021-02-18 13:56:20|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635|1634.6|349
1613656590000|2021-02-18 13:56:30|1635.6|1635|1635.6|1635|1635.6|1635|1635.4|1635|0
1613656600000|2021-02-18 13:56:40|1635.4|1634.8|1634.4|1634|1635.6|1634.8|1634.2|1633.8|1034
1613656610000|2021-02-18 13:56:50|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.2|1634.2|1850
1613656620000|2021-02-18 13:57:00|1634.6|1634.2|1635.2|1634.6|1635.2|1634.8|1634.6|1634.2|95
1613656630000|2021-02-18 13:57:10|1635.4|1634.8|1635|1634.6|1635.4|1635.2|1635|1634.6|2385
1613656640000|2021-02-18 13:57:20|1635.2||1635.2||1635.2||1635.2||0
1613656650000|2021-02-18 13:57:30|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|4000
1613656660000|2021-02-18 13:57:40|1634.8|1634.8|1634.8|1634.4|1634.8|1634.8|1634.6|1634.4|1942
1613656670000|2021-02-18 13:57:50|1634.6|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634|17
1613656680000|2021-02-18 13:58:00|1634.4|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1634.2|218
1613656690000|2021-02-18 13:58:10||1634.6||1634.4||1634.6||1634.4|4215
1613656700000|2021-02-18 13:58:20|1635|1634.6|1634.8|1634.4|1635|1634.8|1634.8|1634.4|943
1613656710000|2021-02-18 13:58:30|1634.6|1634.6|1634.6|1634.4|1634.6|1634.6|1634.6|1634.4|0
1613656720000|2021-02-18 13:58:40|1634.8||1634.8||1634.8||1634.8||0
1613656730000|2021-02-18 13:58:50|1635|1634.6|1634.8|1634.6|1635|1634.8|1634.8|1634.6|983
1613656740000|2021-02-18 13:59:00|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|2201
1613656750000|2021-02-18 13:59:10|1634.4|1634|1634.6|1634.2|1634.6|1634.2|1634.2|1634|105
1613656760000|2021-02-18 13:59:20|1634.4||1634.4||1634.4||1634.4||21
1613656770000|2021-02-18 13:59:30|1634.6|1634.4|1635|1634.8|1635.2|1635|1634.6|1634.4|6844
1613656780000|2021-02-18 13:59:40|1635.2|1635|1635|1634.6|1635.2|1635|1635|1634.6|1382
1613656790000|2021-02-18 13:59:50|1635.2|1634.4|1635|1634.6|1635.2|1634.8|1634.8|1634.4|3345
1613656800000|2021-02-18 14:00:00|1635.2|1634.8|1635|1634.4|1635.2|1635|1634.8|1634.4|986
1613656810000|2021-02-18 14:00:10|1635.2|1634.6|1634.4|1634|1635.4|1635|1634.4|1634|6547
1613656820000|2021-02-18 14:00:20|1634.2|1633.8|1634.4|1633.8|1634.4|1634|1634|1633.6|68
1613656830000|2021-02-18 14:00:30|1634.2|1633.6|1633.6|1633.2|1634.2|1633.8|1633.2|1633|8033
1613656840000|2021-02-18 14:00:40|1633.4|1633|1633.6|1633.2|1633.6|1633.4|1633.2|1633|2637
1613656850000|2021-02-18 14:00:50|1633.4|1633|1633.4|1633|1633.6|1633.4|1632.8|1632.6|5870
1613656860000|2021-02-18 14:01:00|1633.2|1632.8|1631.6|1631.2|1633.2|1632.8|1631.6|1631.2|2640
1613656870000|2021-02-18 14:01:10|1631.4|1631.4|1631.6|1631.4|1631.8|1631.6|1631.4|1631.2|0
1613656880000|2021-02-18 14:01:20|1631.8|1631.6|1631.6|1631.2|1632|1631.8|1631.4|1631.2|1030
1613656890000|2021-02-18 14:01:30|1631.8|1631.4|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|1455
1613656900000|2021-02-18 14:01:40|1631.4|1631|1632|1631.6|1632|1631.6|1631.4|1631|780
1613656910000|2021-02-18 14:01:50|1632.2|1631.8|1632.8|1632.4|1632.8|1632.4|1632.2|1631.8|1502
1613656920000|2021-02-18 14:02:00|1632.6|1632.2|1632.4|1632|1632.6|1632.2|1632|1631.4|5847
1613656930000|2021-02-18 14:02:10|1632.2|1631.8|1632.2|1631.6|1632.2|1631.8|1632|1631.6|43
1613656940000|2021-02-18 14:02:20|1632.4|1631.8|1632.6|1632.2|1632.6|1632.4|1632.4|1631.8|519
1613656950000|2021-02-18 14:02:30|1632.8|1632|1632.4|1632|1632.8|1632.2|1632.2|1632|593
1613656960000|2021-02-18 14:02:40|1632.2|1632.2|1632.6|1632|1632.6|1632.2|1632.2|1632|500
1613656970000|2021-02-18 14:02:50|1632.4|1632.2|1631.8|1631.6|1632.4|1632.2|1631.6|1631.4|5223
1613656980000|2021-02-18 14:03:00|1631.6|1631.4|1631|1630.6|1632.2|1632|1630.8|1630.6|18219
1613656990000|2021-02-18 14:03:10|1631.2|1630.8|1631.4|1630.8|1631.4|1631|1631.2|1630.8|911
1613657000000|2021-02-18 14:03:20|1631.6|1631|1631.4|1631|1631.6|1631|1631|1630.6|1250
1613657010000|2021-02-18 14:03:30|1631.2|1630.8|1630.8|1630.4|1631.4|1631|1630.4|1630.2|1442
1613657020000|2021-02-18 14:03:40|1631|1630.6|1631|1630.8|1631.4|1631.2|1631|1630.6|2503
1613657030000|2021-02-18 14:03:50|1631.2|1631|1631.4|1631|1631.4|1631.2|1631|1630.4|476
1613657040000|2021-02-18 14:04:00|1631.6|1631.2|1632.6|1632.2|1632.8|1632.4|1631.4|1631|10784
1613657050000|2021-02-18 14:04:10|1632.8|1632.4|1633.2|1632.8|1633.4|1633|1632.6|1632.2|3037
1613657060000|2021-02-18 14:04:20|1633.4|1633|1633.2|1632.6|1633.6|1633.2|1632.8|1632.6|0
1613657070000|2021-02-18 14:04:30|1633|1632.8|1632.8|1632.4|1633.6|1633.2|1632.6|1632.2|1656
1613657080000|2021-02-18 14:04:40|1632.6|1632.2|1631.6|1631|1632.6|1632.2|1631.2|1630.8|5363
1613657090000|2021-02-18 14:04:50|1631.8|1631.2|1632|1631.4|1632.2|1631.6|1631.8|1631.2|0
1613657100000|2021-02-18 14:05:00|1632.2|1631.6|1633.2|1632.6|1633.2|1632.6|1632|1631.6|2034
1613657110000|2021-02-18 14:05:10|1633|1632.4|1632.4|1632|1633|1632.6|1632.4|1631.8|1170
1613657120000|2021-02-18 14:05:20|1632.2|1631.8|1632.2|1632|1632.4|1632|1632|1631.8|2179
1613657130000|2021-02-18 14:05:30|1632|1631.8|1632.6|1632.2|1632.6|1632.2|1631.8|1631.4|788
1613657140000|2021-02-18 14:05:40|1632.8|1632|1632.8|1632.4|1633.6|1633.2|1632.8|1632|1629
1613657150000|2021-02-18 14:05:50|1632.6|1632.2|1633.8|1633.4|1633.8|1633.4|1632.6|1632.2|2430
1613657160000|2021-02-18 14:06:00|1633.6|1633.2|1633.2|1632.8|1634|1633.8|1633|1632.6|4511
1613657170000|2021-02-18 14:06:10|1633.4|1633|1633.4|1633|1633.6|1633|1633.2|1632.8|400
1613657180000|2021-02-18 14:06:20|1633.2|1633.2|1633.2|1632.8|1633.2|1633.2|1633.2|1632.8|1356
1613657190000|2021-02-18 14:06:30|1633|1632.6|1632.6|1632.2|1633|1632.6|1632.6|1632.2|214
1613657200000|2021-02-18 14:06:40|1632.8|1632.4|1632.8|1632.6|1633|1632.8|1632.8|1632.4|430
1613657210000|2021-02-18 14:06:50|1633|1632.8|1633.8|1633.2|1633.8|1633.2|1633|1632.8|978
1613657220000|2021-02-18 14:07:00|1633.6|1633|1633.4|1632.8|1633.6|1633.2|1633.2|1632.8|825
1613657230000|2021-02-18 14:07:10|1633.6|1633|1633.6|1633|1634|1633.8|1633.4|1633|866
1613657240000|2021-02-18 14:07:20|1633.4|1633.2|1633.2|1632.8|1633.4|1633.4|1633|1632.8|591
1613657250000|2021-02-18 14:07:30|1633|1633|1632.8|1632.4|1633|1633|1632.4|1632|1003
1613657260000|2021-02-18 14:07:40|1632.6|1632.6|1632.4|1632|1632.6|1632.6|1632.4|1632|1393
1613657270000|2021-02-18 14:07:50|1632.6|1632.2|1632.8|1632.4|1632.8|1632.4|1632.6|1632.2|442
1613657280000|2021-02-18 14:08:00|1633|1632.2|1633.2|1632.8|1633.2|1632.8|1633|1632.2|761
1613657290000|2021-02-18 14:08:10|1633|1633|1633.2|1632.8|1633.6|1633|1633|1632.8|206
1613657300000|2021-02-18 14:08:20|1633.4|1633|1633|1632.8|1633.4|1633|1632.8|1632.6|1332
1613657310000|2021-02-18 14:08:30|1633.2|1633|1632.8|1632.4|1633.2|1633|1632.8|1632.4|2264
1613657320000|2021-02-18 14:08:40|1633|1632.6|1633|1632.4|1633|1632.6|1632.6|1632.4|0
1613657330000|2021-02-18 14:08:50||1632.6||1632.8||1632.8||1632.6|265
1613657340000|2021-02-18 14:09:00|1633.2|1632.6|1632.4|1632.2|1633.2|1632.6|1632.2|1631.8|3545
1613657350000|2021-02-18 14:09:10|1632.6|1632.4|1633.2|1632.6|1633.2|1632.6|1632.6|1632.4|206
1613657360000|2021-02-18 14:09:20|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|0
1613657370000|2021-02-18 14:09:30|1633|1632.6|1633|1632.6|1633|1632.8|1632.6|1632.4|1451
1613657380000|2021-02-18 14:09:40|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|1087
1613657390000|2021-02-18 14:09:50|1633.2|1632.8|1631.8|1631.4|1633.2|1632.8|1631.6|1631.4|7153
1613657400000|2021-02-18 14:10:00|1632|1631.6|1632|1631.6|1632|1631.8|1631.4|1631|3992
1613657410000|2021-02-18 14:10:10|1632.2|1631.8|1633.6|1633|1633.6|1633.4|1632.2|1631.8|1677
1613657420000|2021-02-18 14:10:20|1633.4|1632.8|1633.8|1633.4|1634|1633.8|1633.2|1632.8|3072
1613657430000|2021-02-18 14:10:30|1634||1634||1634||1633.8||0
1613657440000|2021-02-18 14:10:40|1634.2|1633.6|1633.6|1633|1634.4|1634|1633.4|1633|6106
1613657450000|2021-02-18 14:10:50|1633.8|1633.2|1634|1633.6|1634.2|1633.8|1633.6|1633.2|1641
1613657460000|2021-02-18 14:11:00|1634.2|1633.8|1634.4|1634|1634.6|1634|1634.2|1633.8|188
1613657470000|2021-02-18 14:11:10|1634.6|1634.2|1635.2|1635|1635.4|1635|1634.6|1634.2|16154
1613657480000|2021-02-18 14:11:20|1635.4|1635.2|1635.6|1635|1635.8|1635.4|1635.2|1635|688
1613657490000|2021-02-18 14:11:30|1635.4||1635.4||1635.4||1635.4||0
1613657500000|2021-02-18 14:11:40|1635.2|1635.2|1635.4|1634.8|1635.4|1635.2|1635|1634.8|3798
1613657510000|2021-02-18 14:11:50|1635.2||1635.4||1635.4||1635.2||0
1613657520000|2021-02-18 14:12:00|1635.2||1635.2||1635.4||1635.2||0
1613657530000|2021-02-18 14:12:10|1635|1634.6|1634.8|1634.4|1635.4|1634.8|1634.6|1634.4|2782
1613657540000|2021-02-18 14:12:20|1635||1634.8||1635||1634.8||0
1613657550000|2021-02-18 14:12:30|1635|1634.6|1635.2|1635|1635.2|1635|1635|1634.6|28
1613657560000|2021-02-18 14:12:40|1635|1634.8|1634.6|1634.4|1635|1634.8|1634.6|1634.4|2432
1613657570000|2021-02-18 14:12:50|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|82
1613657580000|2021-02-18 14:13:00|1634.6|1634.2|1634.4|1634.2|1634.8|1634.4|1634.4|1634.2|1054
1613657590000|2021-02-18 14:13:10|1634.2|1634|1634|1633.6|1634.2|1634|1634|1633.6|1285
1613657600000|2021-02-18 14:13:20|1633.6|1633.4|1633.4|1633|1634|1633.6|1633.4|1633|2422
1613657610000|2021-02-18 14:13:30|1633.6|1633.2|1633.6|1633.2|1633.6|1633.4|1633.4|1633|2341
1613657620000|2021-02-18 14:13:40|1633.8|1633.4|1633.4|1633|1634|1633.6|1633.4|1633|630
1613657630000|2021-02-18 14:13:50|1633.6|1633.2|1634.2|1633.6|1634.2|1633.8|1633.4|1633.2|190
1613657640000|2021-02-18 14:14:00|1634.4|1633.8|1634.4|1634|1634.6|1634.2|1634.4|1633.8|1546
1613657650000|2021-02-18 14:14:10|1634.2|1633.8|1634.4|1634|1634.4|1634|1634|1633.8|1010
1613657660000|2021-02-18 14:14:20|1634.2|1633.8|1634.4|1634|1634.4|1634|1634|1633.8|704
1613657670000|2021-02-18 14:14:30|1634.6|1634.2|1635|1634.4|1635|1634.6|1634.6|1634.2|2071
1613657680000|2021-02-18 14:14:40|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|309
1613657690000|2021-02-18 14:14:50|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|1908
1613657700000|2021-02-18 14:15:00|1635.2|1634.8|1636|1635.6|1636|1635.6|1635.2|1634.8|5976
1613657710000|2021-02-18 14:15:10|1636.2|1635.8|1636.6|1636|1636.8|1636.2|1636|1635.6|4298
1613657720000|2021-02-18 14:15:20|1636.8|1636.2|1637|1636.6|1637.4|1637|1636.8|1636.2|1625
1613657730000|2021-02-18 14:15:30|1637.2|1636.8|1637|1636.8|1637.2|1637|1637|1636.8|214
1613657740000|2021-02-18 14:15:40|1636.8|1636.6|1637|1636.6|1637.2|1637|1636.8|1636.6|527
1613657750000|2021-02-18 14:15:50|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|361
1613657760000|2021-02-18 14:16:00|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|400
1613657770000|2021-02-18 14:16:10|1636.2|1635.8|1636.4|1635.8|1636.4|1635.8|1636|1635.8|214
1613657780000|2021-02-18 14:16:20|1636.6|1636|1636.8|1636.4|1636.8|1636.6|1636.6|1636|930
1613657790000|2021-02-18 14:16:30|1636.6|1636.2|1636.8|1636.2|1636.8|1636.4|1636.4|1636|1073
1613657800000|2021-02-18 14:16:40|1636.6|1636.4|1636.2|1635.6|1636.6|1636.4|1635.8|1635.4|662
1613657810000|2021-02-18 14:16:50|1636.4|1635.8|1636.4|1635.8|1636.4|1635.8|1636.4|1635.8|0
1613657820000|2021-02-18 14:17:00|1636.2|1636|1636.2|1636|1636.4|1636|1636.2|1636|1
1613657830000|2021-02-18 14:17:10||1635.8||1635.8||1635.8||1635.8|125
1613657840000|2021-02-18 14:17:20|1636|1635.6|1636.2|1635.8|1636.2|1636|1635.8|1635.6|1520
1613657860000|2021-02-18 14:17:40|1636|1635.6|1635.6|1635.4|1636|1635.6|1635.6|1635.4|429
1613657870000|2021-02-18 14:17:50|1635.8|1635.6|1635.8|1635.6|1636|1635.6|1635.6|1635.4|2403
1613657880000|2021-02-18 14:18:00|1636|1635.4|1636|1635.6|1636.2|1636|1635.6|1635.4|2147
1613657890000|2021-02-18 14:18:10|1636.2|1635.8|1637|1636.8|1637|1636.8|1636.2|1635.8|4161
1613657900000|2021-02-18 14:18:20|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|214
1613657910000|2021-02-18 14:18:30|1637|1636.6|1636.8|1636.2|1637|1636.8|1636.6|1636.2|3551
1613657930000|2021-02-18 14:18:50|1637|1636.4|1637|1636.6|1637|1636.6|1636.8|1636.4|2428
1613657940000|2021-02-18 14:19:00|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|1332
1613657950000|2021-02-18 14:19:10|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.8|1636.4|0
1613657960000|2021-02-18 14:19:20|1636.8|1636.4|1636.6|1636.2|1636.8|1636.6|1636.2|1636|4315
1613657970000|2021-02-18 14:19:30|1636.4|1636.4|1636.4|1636|1636.4|1636.4|1636.2|1636|1759
1613657980000|2021-02-18 14:19:40|1636.2|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|287
1613657990000|2021-02-18 14:19:50|1636.4|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|1330
1613658000000|2021-02-18 14:20:00|1636.2|1636|1635.4|1635|1636.4|1636|1635.2|1635|17462
1613658010000|2021-02-18 14:20:10|1635.6|1635.2|1635.8|1635.6|1636|1635.8|1635.6|1635.2|3454
1613658020000|2021-02-18 14:20:20||1635.4||1635.4||1635.6||1635.4|40
1613658030000|2021-02-18 14:20:30|1636|1635.6|1636.6|1636.2|1636.8|1636.4|1636|1635.6|4030
1613658040000|2021-02-18 14:20:40|1636.8|1636.4|1636.8|1636.4|1637|1636.8|1636.8|1636.4|1610
1613658050000|2021-02-18 14:20:50|1637|1636.6|1636.2|1635.8|1637|1636.6|1635.8|1635.6|3628
1613658060000|2021-02-18 14:21:00|1636|1635.6|1636.6|1636.2|1636.6|1636.2|1635.8|1635.4|8
1613658070000|2021-02-18 14:21:10|1636.4|1636|1636.2|1636|1636.4|1636|1636.2|1636|1320
1613658080000|2021-02-18 14:21:20|1636.4|1636.2|1636.6|1636.2|1636.6|1636.4|1636.2|1636|1352
1613658090000|2021-02-18 14:21:30|1636.4|1636|1637.8|1637.4|1637.8|1637.6|1636.4|1636|1094
1613658100000|2021-02-18 14:21:40|1637.6|1637.2|1637.6|1637|1637.6|1637.4|1637.4|1637|889
1613658110000|2021-02-18 14:21:50|1637.8|1637.2|1636.8|1636.4|1637.8|1637.4|1636.8|1636.4|3666
1613658120000|2021-02-18 14:22:00|1636.6|1636.2|1637.2|1637|1637.2|1637|1636.6|1636.2|1422
1613658130000|2021-02-18 14:22:10|1637|1636.8|1637.4|1637|1637.4|1637|1637|1636.6|389
1613658140000|2021-02-18 14:22:20|1637.6|1637.2|1637.4|1637|1637.8|1637.4|1637.2|1637|367
1613658150000|2021-02-18 14:22:30|1637.2|1637.2|1637.6|1637.2|1637.6|1637.2|1637.2|1637.2|1946
1613658160000|2021-02-18 14:22:40|1637.8|1637.4|1637.2|1636.8|1638|1637.6|1637|1636.6|3425
1613658170000|2021-02-18 14:22:50|1637.4|1637|1637.4|1636.8|1637.6|1637.2|1637.4|1636.8|1932
1613658180000|2021-02-18 14:23:00|1637.6|1637|1637.4|1637|1637.8|1637.4|1637.2|1637|2317
1613658190000|2021-02-18 14:23:10|1637.2|1637.2|1637.4|1636.8|1637.4|1637.2|1637.2|1636.8|714
1613658200000|2021-02-18 14:23:20|1637.2|1637|1637.6|1637.2|1637.6|1637.4|1637.2|1637|215
1613658210000|2021-02-18 14:23:30|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|281
1613658220000|2021-02-18 14:23:40|1637.6|1637.2|1637.2|1636.8|1637.6|1637.2|1637.2|1636.8|1065
1613658230000|2021-02-18 14:23:50|1637.4|1637|1637.8|1637.2|1637.8|1637.2|1637.2|1637|1224
1613658240000|2021-02-18 14:24:00|1637.6|1637.4|1637.4|1637.2|1637.8|1637.4|1637.2|1637|2078
1613658250000|2021-02-18 14:24:10|1637.6|1637|1637.6|1637.2|1637.6|1637.2|1637.4|1637|1175
1613658260000|2021-02-18 14:24:20|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|0
1613658270000|2021-02-18 14:24:30|1637.6|1637.2|1637.2|1636.8|1637.6|1637.2|1636.8|1636.4|1942
1613658280000|2021-02-18 14:24:40|1637|1637|1637|1636.6|1637|1637|1636.8|1636.6|1186
1613658290000|2021-02-18 14:24:50|1636.8|1636.8|1637|1636.6|1637|1636.8|1636.6|1636.4|1819
1613658300000|2021-02-18 14:25:00|1637.2|1636.8|1637.4|1637|1637.8|1637.4|1637.2|1636.8|1250
1613658310000|2021-02-18 14:25:10|1637.2|1637.2|1637|1636.6|1637.2|1637.2|1637|1636.6|2127
1613658320000|2021-02-18 14:25:20|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|865
1613658330000|2021-02-18 14:25:30|1636.6||1636.8||1636.8||1636.6||300
1613658340000|2021-02-18 14:25:40|1637|1636.6|1637|1636.6|1637|1636.8|1637|1636.6|0
1613658350000|2021-02-18 14:25:50|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|0
1613658360000|2021-02-18 14:26:00|1637|1636.6|1637.2|1636.8|1637.4|1637|1636.8|1636.6|2164
1613658370000|2021-02-18 14:26:10|1637|1637|1637.8|1637.2|1637.8|1637.2|1637|1637|100
1613658380000|2021-02-18 14:26:20|1637.6|1637|1637.2|1637|1637.6|1637.2|1637.2|1637|2756
1613658390000|2021-02-18 14:26:30|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.8|732
1613658400000|2021-02-18 14:26:40|1637|1637|1637.2|1636.8|1637.4|1637|1637|1636.8|510
1613658410000|2021-02-18 14:26:50|1637.4|1637|1637.2|1636.8|1637.4|1637.2|1637|1636.8|555
1613658420000|2021-02-18 14:27:00|1637.4||1637.2||1637.4||1637.2||0
1613658430000|2021-02-18 14:27:10|1637.4|1637|1637.2|1637|1637.4|1637.2|1637.2|1637|294
1613658440000|2021-02-18 14:27:20|1637|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|2564
1613658450000|2021-02-18 14:27:30|1636.8|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|2406
1613658460000|2021-02-18 14:27:40|1637.2|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|357
1613658470000|2021-02-18 14:27:50|1637|1637|1637|1636.8|1637|1637|1637|1636.8|214
1613658480000|2021-02-18 14:28:00|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|289
1613658490000|2021-02-18 14:28:10|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|1991
1613658500000|2021-02-18 14:28:20|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|1653
1613658510000|2021-02-18 14:28:30|1637.2|1637|1637.2|1636.8|1637.4|1637|1637|1636.8|3608
1613658520000|2021-02-18 14:28:40|1637.4|1637|1637.4|1636.8|1637.4|1637|1637.4|1636.8|340
1613658530000|2021-02-18 14:28:50|1637.2||1637.2||1637.2||1637.2||0
1613658540000|2021-02-18 14:29:00|1637|1636.6|1636.6|1636.2|1637|1636.6|1636.4|1636|2849
1613658550000|2021-02-18 14:29:10|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|438
1613658560000|2021-02-18 14:29:20|1636.6|1636.2|1636.2|1635.8|1636.6|1636.2|1636|1635.8|3614
1613658570000|2021-02-18 14:29:30|1636.4|1636|1636.4|1636|1636.4|1636.2|1636.4|1636|1374
1613658580000|2021-02-18 14:29:40|1636.2|1635.8|1636|1635.8|1636.4|1635.8|1636|1635.8|623
1613658590000|2021-02-18 14:29:50|1635.8|1635.6|1636.2|1635.8|1636.4|1636|1635.8|1635.4|12060
1613658600000|2021-02-18 14:30:00|1636|1635.6|1636.4|1636|1638.8|1638.4|1635.8|1635.6|50707
1613658610000|2021-02-18 14:30:10|1636.2|1635.8|1638|1637.6|1638.4|1638|1635.2|1634.6|62258
1613658620000|2021-02-18 14:30:20|1637.8|1637.4|1638.4|1637.8|1638.4|1638|1637.6|1637.4|3392
1613658630000|2021-02-18 14:30:30|1638.2|1638.2|1637|1636.4|1638.2|1638.2|1636.2|1636|5009
1613658640000|2021-02-18 14:30:40|1636.8|1636.6|1636.4|1636|1636.8|1636.6|1636.2|1635.8|2115
1613658650000|2021-02-18 14:30:50|1636.2|1635.8|1635.6|1635|1636.2|1635.8|1635.4|1635|1248
1613658660000|2021-02-18 14:31:00|1635.8|1635.2|1635.6|1635.2|1636.4|1636|1635.2|1635|9276
1613658670000|2021-02-18 14:31:10|1635.8|1635.4|1635|1634.4|1636|1635.8|1634.6|1634.2|6094
1613658680000|2021-02-18 14:31:20|1635.2|1634.6|1636|1635.4|1636|1635.6|1634.8|1634.4|1079
1613658690000|2021-02-18 14:31:30|1635.8|1635.2|1635|1634.6|1635.8|1635.2|1634.8|1634.4|2935
1613658700000|2021-02-18 14:31:40|1635.2|1634.8|1634.6|1634.2|1635.4|1635.2|1634.6|1634.2|5051
1613658710000|2021-02-18 14:31:50|1634.4|1634|1633.2|1632.8|1634.4|1634|1633|1632.6|2426
1613658720000|2021-02-18 14:32:00|1633.4|1633|1634.8|1634.2|1634.8|1634.6|1633.4|1632.8|4373
1613658730000|2021-02-18 14:32:10|1634.6|1634.4|1634|1633.6|1635.2|1634.8|1633.8|1633.4|1721
1613658740000|2021-02-18 14:32:20|1633.8|1633.4|1634|1633.6|1634.2|1633.8|1633|1632.6|8277
1613658750000|2021-02-18 14:32:30|1634.2|1633.4|1634.2|1633.6|1634.2|1633.8|1633.2|1632.8|4215
1613658760000|2021-02-18 14:32:40|1634|1633.4|1635|1634.6|1635.2|1635|1633.4|1633.2|5398
1613658770000|2021-02-18 14:32:50|1635.2|1635|1634.6|1634|1635.4|1635.2|1634.2|1633.8|2149
1613658780000|2021-02-18 14:33:00|1634.4|1633.8|1634.2|1633.8|1634.6|1634.2|1633.8|1633.4|91
1613658790000|2021-02-18 14:33:10|1634.4|1634|1634|1633.6|1634.4|1634.2|1633.4|1633.2|7707
1613658800000|2021-02-18 14:33:20|1634.2|1633.8|1635|1634.4|1635|1634.6|1634|1633.8|3260
1613658810000|2021-02-18 14:33:30|1635.2|1634.6|1635.6|1635|1635.6|1635.4|1634.8|1634.4|6826
1613658820000|2021-02-18 14:33:40|1635.8|1635.2|1636.2|1635.6|1636.6|1636|1635.6|1635|7436
1613658830000|2021-02-18 14:33:50|1636|1635.8|1635.8|1635.2|1636.2|1635.8|1635|1634.6|3689
1613658840000|2021-02-18 14:34:00|1635.6|1635|1635|1634.4|1635.6|1635.2|1634.8|1634.4|4702
1613658850000|2021-02-18 14:34:10|1635.2|1634.6|1633.2|1633|1635.2|1634.8|1632.8|1632.6|8539
1613658860000|2021-02-18 14:34:20|1633.4|1632.8|1634|1633.4|1634|1633.6|1633|1632.4|5918
1613658870000|2021-02-18 14:34:30|1633.8|1633.6|1633.6|1633|1634|1633.6|1633.2|1632.8|1147
1613658880000|2021-02-18 14:34:40|1633.8|1633.2|1636|1635.6|1636|1635.6|1633.8|1633.2|3474
1613658890000|2021-02-18 14:34:50|1636.2|1635.8|1636.2|1635.6|1637|1636.6|1635.6|1635.4|4971
1613658900000|2021-02-18 14:35:00|1636.4|1635.8|1636.2|1636|1636.6|1636.2|1635.6|1635.2|11093
1613658910000|2021-02-18 14:35:10|1636.4|1636.2|1638.6|1638.2|1638.8|1638.4|1636.4|1636.2|9503
1613658920000|2021-02-18 14:35:20|1638.8|1638.4|1639.4|1639|1639.4|1639.2|1638|1637.6|8482
1613658930000|2021-02-18 14:35:30|1639.6|1638.8|1639.8|1639.6|1640|1639.8|1639|1638.8|2192
1613658940000|2021-02-18 14:35:40|1640|1639.4|1639.6|1639|1640|1639.6|1638.8|1638.4|2119
1613658950000|2021-02-18 14:35:50|1639.4|1639.2|1640.6|1640.2|1640.8|1640.6|1639.4|1639|22556
1613658960000|2021-02-18 14:36:00|1640.8|1640.4|1641|1640.6|1641.6|1641|1640.8|1640.4|9165
1613658970000|2021-02-18 14:36:10|1641.2|1640.8|1642.2|1641.8|1642.8|1642.2|1640.8|1640.6|15709
1613658980000|2021-02-18 14:36:20|1642.4|1642|1642.4|1642|1642.4|1642|1641.8|1641.4|517
1613658990000|2021-02-18 14:36:30|1642.6|1642.2|1643.2|1642.6|1643.4|1642.8|1642|1641.6|5991
1613659000000|2021-02-18 14:36:40|1643.4|1642.8|1644.4|1644|1645|1644.8|1643.2|1642.8|5688
1613659010000|2021-02-18 14:36:50|1644.6|1643.8|1644.2|1643.6|1645.2|1645|1644|1643.6|11670
1613659020000|2021-02-18 14:37:00|1644|1643.4|1642.6|1641.8|1644.2|1643.4|1642|1641.6|6218
1613659030000|2021-02-18 14:37:10|1642.4|1642|1643.2|1642.4|1643.8|1643.2|1642.2|1641.8|6331
1613659040000|2021-02-18 14:37:20|1643|1642.2|1643.6|1643.2|1643.6|1643.2|1642.4|1642.2|1427
1613659050000|2021-02-18 14:37:30|1643.8|1643.4|1644.4|1643.8|1645|1644|1643.2|1642.8|1571
1613659060000|2021-02-18 14:37:40|1644.2|1643.6|1644|1643.4|1644.4|1644.2|1643.6|1643.2|9407
1613659070000|2021-02-18 14:37:50|1643.8|1643.2|1643|1642.4|1643.8|1643.4|1642.8|1642.4|1079
1613659080000|2021-02-18 14:38:00|1642.8|1642|1642.6|1642.4|1643|1642.6|1642|1641.6|3287
1613659090000|2021-02-18 14:38:10|1642.8|1642.6|1642.4|1642|1643.4|1643|1641.8|1641.4|4131
1613659100000|2021-02-18 14:38:20|1642.2|1641.8|1642.6|1642|1643.4|1642.8|1642|1641.4|674
1613659110000|2021-02-18 14:38:30|1642.8|1642.2|1641.8|1641.4|1642.8|1642.4|1641.4|1641|3284
1613659120000|2021-02-18 14:38:40|1642|1641.6|1642.4|1641.8|1642.6|1642|1641.8|1641.4|2554
1613659130000|2021-02-18 14:38:50|1642.6|1642|1643|1642.4|1643.2|1642.8|1642|1641.8|4506
1613659140000|2021-02-18 14:39:00|1642.8|1642.2|1641.8|1641.2|1642.8|1642.4|1641.4|1641|1493
1613659150000|2021-02-18 14:39:10|1641.6|1641.4|1641.2|1640.6|1641.6|1641.4|1640.6|1640.2|3844
1613659160000|2021-02-18 14:39:20|1641|1640.8|1640.6|1640|1641|1640.8|1640|1639.8|2588
1613659170000|2021-02-18 14:39:30|1640.4|1640.2|1640.4|1640|1640.8|1640.4|1640.2|1640|297
1613659180000|2021-02-18 14:39:40|1640.6|1640.2|1639.6|1639.2|1640.8|1640.4|1639.4|1639|2892
1613659190000|2021-02-18 14:39:50|1639.8|1639.4|1639.4|1639|1640|1639.6|1639.4|1638.8|2891
1613659200000|2021-02-18 14:40:00|1639.2|1638.8|1639.2|1638.8|1640.2|1639.6|1639|1638.6|6449
1613659210000|2021-02-18 14:40:10|1639.4|1638.6|1638.2|1637.4|1639.4|1638.6|1638|1637.4|3929
1613659220000|2021-02-18 14:40:20|1638|1637.2|1637.8|1637.4|1638.2|1637.8|1637.2|1636.8|2665
1613659230000|2021-02-18 14:40:30|1637.6|1637.2|1638|1637.4|1638.4|1638.2|1637.6|1637.2|5490
1613659240000|2021-02-18 14:40:40|1637.8|1637.6|1638|1637.4|1638.2|1637.8|1637.6|1637.2|1072
1613659250000|2021-02-18 14:40:50|1637.8|1637.2|1637|1636.4|1638|1637.6|1636.8|1636.2|2943
1613659260000|2021-02-18 14:41:00|1637.2|1636.6|1637.8|1637.4|1638.2|1637.8|1636.8|1636.4|2952
1613659270000|2021-02-18 14:41:10|1637.6|1637.2|1637.2|1636.6|1638.2|1638|1637|1636.6|547
1613659280000|2021-02-18 14:41:20|1637.4|1636.8|1637.2|1636.6|1637.6|1637.2|1636.8|1636.4|2217
1613659290000|2021-02-18 14:41:30|1637|1636.4|1637.2|1636.6|1637.4|1637|1636.4|1636|3162
1613659300000|2021-02-18 14:41:40|1637|1637|1636.8|1636.4|1637.4|1637|1636.8|1636.4|4135
1613659310000|2021-02-18 14:41:50|1637|1636.2|1636.8|1636.4|1637|1636.4|1636|1635.8|1925
1613659320000|2021-02-18 14:42:00|1637|1636.6|1637.4|1637|1638.2|1637.6|1636.8|1636.4|1839
1613659330000|2021-02-18 14:42:10|1637.8|1637.2|1637.4|1637|1638.2|1637.8|1637|1636.6|3417
1613659340000|2021-02-18 14:42:20|1637.6|1636.8|1638|1637.2|1638.4|1637.8|1637.6|1636.8|217
1613659350000|2021-02-18 14:42:30|1637.8|1637.4|1637.2|1636.6|1637.8|1637.6|1637.2|1636.6|825
1613659360000|2021-02-18 14:42:40|1637|1636.8|1637.2|1636.6|1637.4|1637|1636.6|1636.4|4996
1613659370000|2021-02-18 14:42:50|1637|1636.4|1636.4|1636|1637|1636.8|1636.2|1636|8382
1613659380000|2021-02-18 14:43:00|1636.2|1635.8|1637.6|1637.2|1638|1637.6|1636|1635.6|9458
1613659390000|2021-02-18 14:43:10|1637.4|1637.4|1638.2|1637.6|1638.4|1637.8|1637.2|1637|1468
1613659400000|2021-02-18 14:43:20|1638.4|1638.2|1639.8|1639.2|1640|1639.6|1638.4|1637.8|912
1613659410000|2021-02-18 14:43:30|1639.6|1639|1639.2|1638.6|1639.6|1639.2|1638.8|1638.4|2617
1613659420000|2021-02-18 14:43:40|1639.4|1638.8|1638.8|1638.2|1639.6|1639.2|1638.8|1638.2|5334
1613659430000|2021-02-18 14:43:50|1638.6|1638|1638.4|1637.8|1638.6|1638.2|1637.6|1637.2|1268
1613659440000|2021-02-18 14:44:00|1638.2|1637.6|1638|1637.6|1638.2|1637.8|1637.6|1637.2|3888
1613659450000|2021-02-18 14:44:10|1637.8|1637.4|1638.4|1637.8|1638.4|1638|1637.4|1637|438
1613659460000|2021-02-18 14:44:20|1638.2|1638|1638.2|1637.8|1638.2|1638|1638.2|1637.8|255
1613659470000|2021-02-18 14:44:30|1638.4|1638|1640.4|1640|1640.4|1640|1638.4|1638|4561
1613659480000|2021-02-18 14:44:40|1640.2|1639.8|1639.6|1639.2|1640.6|1640.2|1639.6|1639|2812
1613659490000|2021-02-18 14:44:50|1639.4|1639|1638.4|1637.6|1639.4|1639|1638.2|1637.6|5538
1613659500000|2021-02-18 14:45:00|1638.2|1637.4|1637.8|1637.4|1638.2|1637.8|1637|1636.6|9331
1613659510000|2021-02-18 14:45:10|1637.6|1637.2|1637.6|1637.2|1637.8|1637.4|1637|1636.8|1595
1613659520000|2021-02-18 14:45:20|1637.4|1637.4|1637.8|1637.2|1637.8|1637.6|1637.2|1636.8|801
1613659530000|2021-02-18 14:45:30|1637.6|1637|1638.4|1638|1638.6|1638.2|1637.4|1637|530
1613659540000|2021-02-18 14:45:40|1638.2|1637.8|1638.4|1637.8|1638.4|1638|1637.8|1637.6|1106
1613659550000|2021-02-18 14:45:50|1638.2|1638|1638.6|1638|1638.6|1638.4|1637.8|1637.6|393
1613659560000|2021-02-18 14:46:00|1638.4|1637.6|1639.8|1639|1639.8|1639.4|1637.8|1637.6|16055
1613659570000|2021-02-18 14:46:10|1639.6|1639.2|1641.2|1640.8|1641.4|1641|1639.4|1639.2|4648
1613659580000|2021-02-18 14:46:20|1641|1640.6|1642.2|1641.6|1642.6|1642|1640.6|1640.4|7656
1613659590000|2021-02-18 14:46:30|1642|1641.4|1641|1640.6|1642|1641.6|1640.6|1640.2|1250
1613659600000|2021-02-18 14:46:40|1641.2|1640.8|1640.2|1639.8|1641.2|1640.8|1640|1639.8|2525
1613659610000|2021-02-18 14:46:50|1640|1640|1640|1639.4|1640.8|1640.4|1640|1639.4|4383
1613659620000|2021-02-18 14:47:00|1639.8|1639.6|1640|1639.4|1640.6|1639.8|1639.8|1639.4|765
1613659630000|2021-02-18 14:47:10|1639.8|1639.2|1638.4|1637.8|1639.8|1639.4|1638.2|1637.6|592
1613659640000|2021-02-18 14:47:20|1638.2|1638|1639.6|1639.2|1639.8|1639.4|1638.2|1638|5065
1613659650000|2021-02-18 14:47:30|1639.8|1639.4|1639.8|1639.2|1640|1639.6|1639.4|1639|5401
1613659660000|2021-02-18 14:47:40|1639.6|1639|1640|1639.6|1640.2|1639.8|1639.2|1638.8|953
1613659670000|2021-02-18 14:47:50|1640.2|1639.8|1639.6|1639.2|1640.2|1639.8|1639.4|1638.8|480
1613659680000|2021-02-18 14:48:00|1639.8|1639.4|1639|1638.6|1639.8|1639.6|1638.8|1638.4|4246
1613659690000|2021-02-18 14:48:10|1639.2|1638.8|1638.2|1637.6|1639.4|1639|1637.8|1637.4|517
1613659700000|2021-02-18 14:48:20|1638|1637.8|1637.6|1637.2|1638.2|1638|1637.6|1637|2365
1613659710000|2021-02-18 14:48:30|1637.4|1637|1638.2|1637.6|1638.6|1638.2|1637.4|1637|3276
1613659720000|2021-02-18 14:48:40|1638|1637.4|1638|1637.8|1638.2|1637.8|1637.4|1637.2|2378
1613659730000|2021-02-18 14:48:50|1637.8|1637.6|1638|1637.4|1638|1637.6|1637.6|1637.4|794
1613659740000|2021-02-18 14:49:00|1637.8|1637|1636.6|1636|1637.8|1637.2|1636.2|1635.8|16459
1613659750000|2021-02-18 14:49:10|1636.8|1636.2|1636.8|1636.4|1637.2|1636.8|1636.2|1636|3747
1613659760000|2021-02-18 14:49:20|1636.6|1636.2|1636.6|1636|1637.2|1636.6|1636.2|1636|969
1613659770000|2021-02-18 14:49:30|1636.8|1636.2|1635.8|1635.4|1637|1636.4|1635.6|1635.4|5040
1613659780000|2021-02-18 14:49:40|1635.6|1635.6|1636|1635.4|1636.2|1635.6|1635.6|1635.4|802
1613659790000|2021-02-18 14:49:50|1635.8|1635.6|1635.8|1635.4|1636|1635.6|1635.6|1635.4|230
1613659800000|2021-02-18 14:50:00|1636|1635.2|1635.6|1635.2|1636|1635.6|1635|1634.6|14156
1613659810000|2021-02-18 14:50:10|1635.8|1635.4|1635.6|1635|1636|1635.6|1635.2|1635|5373
1613659820000|2021-02-18 14:50:20|1635.4|1634.8|1635|1634.6|1635.4|1635.2|1634.8|1634.6|2272
1613659830000|2021-02-18 14:50:30|1634.8|1634.4|1635.2|1634.8|1635.2|1634.8|1633.8|1633.6|5527
1613659840000|2021-02-18 14:50:40|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.4|294
1613659850000|2021-02-18 14:50:50|1634.6|1634.2|1634.6|1634.2|1634.8|1634.4|1634.2|1633.8|4783
1613659860000|2021-02-18 14:51:00|1634.8|1634.4|1635.6|1635.2|1636|1635.6|1634.8|1634.4|2276
1613659870000|2021-02-18 14:51:10|1635.8|1635.6|1635.2|1634.6|1635.8|1635.6|1634.8|1634.6|3817
1613659880000|2021-02-18 14:51:20|1635.4|1634.8|1635.6|1635.2|1635.8|1635.4|1635.2|1634.6|1269
1613659890000|2021-02-18 14:51:30|1635.4|1635|1635.4|1635|1635.6|1635.2|1635.2|1635|2025
1613659900000|2021-02-18 14:51:40|1635.6|1635.2|1636.4|1636|1636.4|1636|1635.4|1635|2753
1613659910000|2021-02-18 14:51:50|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1635.8|1635.4|1513
1613659920000|2021-02-18 14:52:00|1636.6|1636.2|1636.4|1635.8|1636.6|1636.2|1635.8|1635.4|3410
1613659930000|2021-02-18 14:52:10|1636.6|1636|1636.6|1636.2|1637|1636.6|1636.2|1635.8|1850
1613659940000|2021-02-18 14:52:20|1636.8|1636.4|1636.4|1636|1637.2|1636.8|1636.2|1636|1135
1613659950000|2021-02-18 14:52:30|1636.2|1635.8|1635.8|1635.6|1636.2|1635.8|1635.8|1635.4|1178
1613659960000|2021-02-18 14:52:40|1635.6|1635.4|1634.6|1634.2|1635.8|1635.4|1633.8|1633.2|22876
1613659970000|2021-02-18 14:52:50|1634.8||1634.8||1635||1634.6||104
1613659980000|2021-02-18 14:53:00|1634.6|1634.4|1635.6|1635.2|1635.8|1635.6|1634.6|1634.4|5507
1613659990000|2021-02-18 14:53:10|1635.8|1635.4|1635.6|1635|1635.8|1635.4|1635.2|1635|1718
1613660000000|2021-02-18 14:53:20|1635.8|1635.2|1634.8|1634.2|1635.8|1635.2|1634.4|1634|1421
1613660010000|2021-02-18 14:53:30|1634.6|1634.4|1635.2|1634.8|1635.2|1634.8|1634.4|1634|12350
1613660020000|2021-02-18 14:53:40|1635|1634.6|1635.2|1634.6|1635.4|1634.6|1634.6|1634.2|8547
1613660030000|2021-02-18 14:53:50|1635||1635||1635.4||1635||0
1613660040000|2021-02-18 14:54:00|1634.8|1634.4|1635.6|1635|1635.6|1635.2|1634.6|1634.2|2965
1613660050000|2021-02-18 14:54:10|1635.8|1635.2|1635.4|1635|1636.4|1636|1635.4|1635|4951
1613660060000|2021-02-18 14:54:20|1635.6|1634.8|1635.2|1634.6|1635.6|1635.2|1634.8|1634.6|7176
1613660070000|2021-02-18 14:54:30|1635|1634.8|1634.8|1634.4|1635.2|1634.8|1634|1633.8|10729
1613660080000|2021-02-18 14:54:40|1634.6|1634.2|1634.2|1634|1634.6|1634.4|1634.2|1634|828
1613660090000|2021-02-18 14:54:50|1634.4|1633.8|1634.4|1633.8|1635|1634.8|1634|1633.8|2585
1613660100000|2021-02-18 14:55:00|1634.6|1634|1634.2|1633.8|1634.8|1634.4|1634|1633.8|572
1613660110000|2021-02-18 14:55:10|1634|1633.6|1633.4|1633|1634|1633.6|1633|1632.6|7788
1613660120000|2021-02-18 14:55:20|1633.6|1633.2|1633.8|1633.4|1634.2|1633.6|1633.2|1633|3676
1613660130000|2021-02-18 14:55:30|1633.6|1633.2|1633.8|1633.2|1634|1633.4|1633|1632.8|224
1613660140000|2021-02-18 14:55:40|1634|1633.4|1634.4|1634|1634.8|1634.4|1633.8|1633.4|5767
1613660150000|2021-02-18 14:55:50|1634.6|1634.2|1634.6|1634|1634.6|1634.4|1634.2|1634|2994
1613660160000|2021-02-18 14:56:00|1634.4|1634.4|1635|1634.6|1635.4|1635|1634.4|1634.2|2632
1613660170000|2021-02-18 14:56:10|1634.8|1634.4|1635.8|1635.2|1635.8|1635.4|1634.4|1634.2|3102
1613660180000|2021-02-18 14:56:20|1635.6|1635.4|1636.2|1635.8|1636.4|1636|1635.6|1635.4|805
1613660190000|2021-02-18 14:56:30|1636.4|1636|1636.8|1636.4|1637|1636.8|1636.4|1636|3263
1613660200000|2021-02-18 14:56:40|1636.6|1636.2|1636.4|1636.2|1636.8|1636.4|1636.4|1636.2|95
1613660210000|2021-02-18 14:56:50|1636.2|1636|1636|1635.6|1636.2|1636|1635.6|1635.4|4681
1613660220000|2021-02-18 14:57:00|1636.2|1635.8|1636.4|1636|1636.4|1636.2|1636|1635.8|6526
1613660230000|2021-02-18 14:57:10|1636.6|1636.2|1636.6|1636|1637|1636.6|1636.4|1636|462
1613660240000|2021-02-18 14:57:20|1636.4|1636.2|1637|1636.6|1637|1636.6|1636.4|1636|1512
1613660250000|2021-02-18 14:57:30|1636.8|1636.4|1637|1636.8|1637|1636.8|1636.6|1636.2|2474
1613660260000|2021-02-18 14:57:40|1636.8|1636.6|1636.8|1636.4|1637|1636.8|1636.4|1636.2|3476
1613660270000|2021-02-18 14:57:50|1637|1636.6|1635.6|1635.2|1637|1636.6|1635.4|1635.2|3273
1613660280000|2021-02-18 14:58:00|1635.4|1635|1635.6|1635.2|1635.6|1635.4|1635|1634.8|566
1613660290000|2021-02-18 14:58:10|1635.8|1635.4|1636.2|1635.8|1636.4|1635.8|1635.4|1635.2|7080
1613660300000|2021-02-18 14:58:20|1636.4|1636|1636.6|1636|1637|1636.6|1636.4|1636|2553
1613660310000|2021-02-18 14:58:30|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1635.8|1635.4|1663
1613660320000|2021-02-18 14:58:40|1636.2|1635.8|1636.6|1636|1636.6|1636.2|1635.8|1635.4|4417
1613660330000|2021-02-18 14:58:50|1636.4|1635.8|1636.4|1636|1636.6|1636.2|1636|1635.6|978
1613660340000|2021-02-18 14:59:00|1636.6|1636.2|1636.4|1636|1636.6|1636.4|1636.2|1636|3444
1613660350000|2021-02-18 14:59:10|1636.2|1635.8|1636.8|1636.4|1636.8|1636.4|1636|1635.8|4670
1613660360000|2021-02-18 14:59:20|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1635.8|2041
1613660370000|2021-02-18 14:59:30|1636.2|1635.8|1636.6|1636.2|1636.8|1636.2|1635.8|1635.4|2713
1613660380000|2021-02-18 14:59:40|1636.4|1636.4|1636|1635.6|1636.6|1636.4|1635.8|1635.6|2589
1613660390000|2021-02-18 14:59:50|1635.8|1635.4|1636|1635.6|1636.6|1636.2|1635.8|1635.4|3643
1613660400000|2021-02-18 15:00:00|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.4|1635|3381
1613660410000|2021-02-18 15:00:10|1635.6|1635.2|1635|1634.6|1635.6|1635.2|1634.8|1634.6|3965
1613660420000|2021-02-18 15:00:20|1635.2|1634.8|1635|1634.6|1635.4|1635|1634.8|1634.6|1767
1613660430000|2021-02-18 15:00:30|1635.2|1634.4|1634.2|1634|1635.2|1634.4|1634.2|1634|1503
1613660440000|2021-02-18 15:00:40|1634|1633.8|1633.8|1633.4|1634|1633.8|1633.6|1633.2|1372
1613660450000|2021-02-18 15:00:50|1634|1633.6|1633.2|1632.6|1634|1633.8|1633|1632.6|860
1613660460000|2021-02-18 15:01:00|1633.4|1632.8|1634.2|1633.8|1634.4|1634.2|1633|1632.8|3362
1613660470000|2021-02-18 15:01:10|1634|1633.6|1635|1634.6|1635.2|1634.8|1633.8|1633.4|3717
1613660480000|2021-02-18 15:01:20|1635.2|1634.8|1635.4|1634.8|1635.8|1635.2|1635|1634.8|1482
1613660490000|2021-02-18 15:01:30|1635.6|1635|1634.6|1634.4|1635.6|1635.4|1634.6|1634.4|2000
1613660500000|2021-02-18 15:01:40|1634.8|1634.2|1634.2|1634|1634.8|1634.4|1633.8|1633.4|2116
1613660510000|2021-02-18 15:01:50|1634.4|1633.8|1634.2|1633.6|1634.6|1634.4|1633.8|1633.4|3908
1613660520000|2021-02-18 15:02:00|1634|1633.8|1634.4|1634|1634.4|1634.2|1633.8|1633.6|954
1613660530000|2021-02-18 15:02:10|1634.2|1633.6|1633.6|1633.4|1634.2|1634|1633.6|1633.2|276
1613660540000|2021-02-18 15:02:20|1633.8|1633.6|1633.6|1633.2|1633.8|1633.6|1633.2|1633|696
1613660550000|2021-02-18 15:02:30|1633.8|1633|1634.4|1634|1634.4|1634.2|1633.8|1633|432
1613660560000|2021-02-18 15:02:40|1634.2|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1633.8|323
1613660570000|2021-02-18 15:02:50|1634.2|1634.2|1634.2|1633.8|1634.4|1634.2|1634|1633.8|1497
1613660580000|2021-02-18 15:03:00|1634|1634|1635.6|1635|1635.8|1635.4|1634|1634|4600
1613660590000|2021-02-18 15:03:10|1635.8|1635.2|1635.6|1635|1635.8|1635.4|1635.4|1635|5989
1613660600000|2021-02-18 15:03:20|1635.4|1634.8|1635.2|1634.8|1635.6|1635|1635|1634.6|339
1613660610000|2021-02-18 15:03:30|1635.4|1635|1635.8|1635.4|1635.8|1635.4|1635.4|1635|1062
1613660620000|2021-02-18 15:03:40|1636|1635.6|1635.6|1635.2|1636|1635.8|1635.2|1635|1304
1613660630000|2021-02-18 15:03:50|1635.8|1635|1635.4|1635.2|1635.8|1635.4|1635.4|1635|2177
1613660640000|2021-02-18 15:04:00|1635.2|1635|1635.4|1635|1635.4|1635|1635|1634.4|2576
1613660650000|2021-02-18 15:04:10|1635.2|1634.8|1634.8|1634.6|1635.4|1635|1634.8|1634.6|400
1613660660000|2021-02-18 15:04:20|1635|1634.4|1633.6|1633.2|1635|1634.6|1633.6|1633.2|1954
1613660670000|2021-02-18 15:04:30|1633.4|1633|1632.8|1632.6|1633.4|1633|1632.8|1632.6|2983
1613660680000|2021-02-18 15:04:40|1633|1632.4|1631.6|1631.2|1633|1632.4|1631.4|1631.2|18686
1613660690000|2021-02-18 15:04:50|1631.4|1631|1631.4|1631|1631.8|1631.6|1631|1630.8|19370
1613660700000|2021-02-18 15:05:00|1631.2|1630.8|1629.2|1629|1631.6|1631.2|1629.2|1629|81256
1613660710000|2021-02-18 15:05:10|1629|1628.8|1628.6|1628.4|1629.4|1629.2|1628.6|1628.4|5526
1613660720000|2021-02-18 15:05:20|1628.8|1628.2|1627.6|1627.4|1628.8|1628.6|1627.6|1627.4|28923
1613660730000|2021-02-18 15:05:30|1627.8|1627.6|1626.4|1626|1628.2|1628|1626.4|1626|14648
1613660740000|2021-02-18 15:05:40|1626.6|1626.2|1628|1627.4|1628.2|1628|1626.4|1626|14304
1613660750000|2021-02-18 15:05:50|1627.8|1627.2|1628.8|1628.4|1628.8|1628.4|1627.4|1627.2|3802
1613660760000|2021-02-18 15:06:00|1628.6|1628.2|1628.4|1627.8|1629.4|1629|1628|1627.8|7662
1613660770000|2021-02-18 15:06:10|1628.2|1628|1627.4|1627|1628.4|1628|1627.4|1627|5332
1613660780000|2021-02-18 15:06:20|1627.6|1627.2|1627.2|1626.6|1628|1627.8|1627|1626.6|5548
1613660790000|2021-02-18 15:06:30|1627.4|1626.8|1627.6|1627|1627.8|1627.6|1626.6|1626.4|13371
1613660800000|2021-02-18 15:06:40|1627.4|1627.2|1627.2|1626.8|1627.4|1627.2|1626.6|1626|6334
1613660810000|2021-02-18 15:06:50|1627.4|1627|1627.6|1626.8|1627.6|1627.2|1626.6|1626.4|3374
1613660820000|2021-02-18 15:07:00|1627.4|1627|1629.4|1629|1629.6|1629|1627|1626.6|9591
1613660830000|2021-02-18 15:07:10|1629.6|1629.2|1629.2|1628.6|1630|1629.4|1628.4|1628|1819
1613660840000|2021-02-18 15:07:20|1629|1628.8|1628.6|1628.4|1629.2|1629|1628.6|1627.8|2295
1613660850000|2021-02-18 15:07:30|1628.4|1628.2|1628.2|1628|1628.6|1628.4|1628|1627.6|3092
1613660860000|2021-02-18 15:07:40|1628.4|1627.8|1628.2|1627.8|1628.6|1628.4|1628|1627.8|7723
1613660870000|2021-02-18 15:07:50|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1627.8|1627.4|16422
1613660880000|2021-02-18 15:08:00|1628.8|1628.4|1628.2|1627.8|1629.2|1628.8|1628.2|1627.8|443
1613660890000|2021-02-18 15:08:10|1628|1628|1628.2|1627.8|1628.8|1628.4|1628|1627.8|2702
1613660900000|2021-02-18 15:08:20|1628|1627.6|1626|1625.8|1628|1627.8|1626|1625.6|12512
1613660910000|2021-02-18 15:08:30|1626.2|1626|1626.4|1625.6|1626.4|1626.2|1625.6|1625.2|3146
1613660920000|2021-02-18 15:08:40|1626.2|1625.4|1626.2|1626|1626.2|1626|1625.8|1625.4|8190
1613660930000|2021-02-18 15:08:50|1626.4|1625.8|1626.8|1626.4|1626.8|1626.6|1626.2|1625.6|4503
1613660940000|2021-02-18 15:09:00|1626.6|1626.2|1627.2|1626.8|1627.2|1626.8|1626.2|1625.8|9184
1613660950000|2021-02-18 15:09:10|1627.4|1626.6|1627.4|1626.8|1627.6|1627.2|1627.2|1626.6|219
1613660960000|2021-02-18 15:09:20|1627.2|1627|1627.6|1627.2|1628|1627.6|1627.2|1626.8|1759
1613660970000|2021-02-18 15:09:30|1627.4|1627|1627.8|1627.2|1628.4|1627.8|1627.2|1626.8|10242
1613660980000|2021-02-18 15:09:40|1627.6|1627|1627.6|1627.2|1627.8|1627.6|1627.2|1626.8|1392
1613660990000|2021-02-18 15:09:50|1627.8|1627.4|1628.2|1627.8|1628.2|1627.8|1627.4|1627|1772
1613661000000|2021-02-18 15:10:00|1628.4|1628|1627.4|1627|1628.8|1628.4|1627|1626.6|1996
1613661010000|2021-02-18 15:10:10|1627.6|1627.2|1627.4|1627|1628|1627.6|1627|1626.6|748
1613661020000|2021-02-18 15:10:20|1627.2|1626.8|1627.4|1627|1627.8|1627.4|1627|1626.6|3004
1613661030000|2021-02-18 15:10:30|1627.6|1627.4|1627.4|1627|1627.8|1627.4|1627.4|1627|731
1613661040000|2021-02-18 15:10:40|1627.6|1627.2|1628|1627.6|1628|1627.6|1627.2|1627|1325
1613661050000|2021-02-18 15:10:50|1627.8|1627.8|1628.8|1628.4|1628.8|1628.4|1627.8|1627.4|7256
1613661060000|2021-02-18 15:11:00|1628.6|1628.2|1628.6|1628.2|1629.4|1629|1628.4|1628|4429
1613661070000|2021-02-18 15:11:10|1628.4|1628|1628.8|1628.4|1628.8|1628.6|1628.2|1628|3472
1613661080000|2021-02-18 15:11:20|1628.6|1628.2|1628.4|1628.2|1628.8|1628.4|1628.2|1628|1189
1613661090000|2021-02-18 15:11:30|1628.2|1628|1629.6|1629.2|1629.8|1629.2|1628.2|1627.8|8090
1613661100000|2021-02-18 15:11:40|1629.4|1629.4|1629.8|1629.6|1630.4|1630|1629.2|1629|32621
1613661110000|2021-02-18 15:11:50|1630|1629.8|1630.6|1630.2|1630.8|1630.4|1630|1629.8|1856
1613661120000|2021-02-18 15:12:00|1630.4|1630.4|1631|1630.4|1631|1630.6|1630.4|1630.2|19130
1613661130000|2021-02-18 15:12:10|1631.2|1630.6|1630.6|1630.2|1632|1631.4|1630.4|1630.2|5508
1613661140000|2021-02-18 15:12:20|1630.4|1630|1629.8|1629.2|1630.6|1630|1629.6|1629|5385
1613661150000|2021-02-18 15:12:30|1629.6|1629.4|1629.6|1629|1629.8|1629.4|1629|1628.8|692
1613661160000|2021-02-18 15:12:40|1629.4|1628.8|1629|1628.6|1629.4|1629|1628.6|1628.2|3634
1613661170000|2021-02-18 15:12:50|1628.8|1628.4|1629|1628.8|1629.2|1629|1628.6|1628.4|876
1613661180000|2021-02-18 15:13:00|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.2|1628|744
1613661190000|2021-02-18 15:13:10|1629|1628.6|1629.2|1628.8|1629.4|1629|1629|1628.6|4259
1613661200000|2021-02-18 15:13:20|1629.4|1629|1629.8|1629.2|1629.8|1629.4|1629.2|1628.8|3169
1613661210000|2021-02-18 15:13:30|1629.6|1629.4|1628.6|1628.2|1629.6|1629.4|1628.4|1628|22662
1613661220000|2021-02-18 15:13:40|1628.4|1628|1629|1628.6|1629.4|1629|1628.2|1627.8|8621
1613661230000|2021-02-18 15:13:50|1629.2|1628.8|1628.8|1628.6|1629.8|1629.2|1628.8|1628.6|829
1613661240000|2021-02-18 15:14:00|1628.6|1628.4|1628.8|1628.2|1629|1628.8|1628.4|1628.2|4732
1613661250000|2021-02-18 15:14:10|1628.6|1628.4|1628.6|1628.4|1629|1628.8|1628.6|1628.4|1701
1613661260000|2021-02-18 15:14:20|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.4|1628.2|19386
1613661270000|2021-02-18 15:14:30|1628.8|1628.4|1629|1628.8|1629|1628.8|1628.8|1628.4|500
1613661280000|2021-02-18 15:14:40|1629.2|1628.6|1628.8|1628.6|1629.4|1629.2|1628.8|1628.6|1984
1613661290000|2021-02-18 15:14:50|1628.6|1628.4|1628.6|1628.2|1629.2|1628.8|1628.2|1627.8|23580
1613661300000|2021-02-18 15:15:00|1628.4|1628|1628|1627.6|1628.6|1628.2|1627.6|1627.4|2302
1613661310000|2021-02-18 15:15:10|1628.2|1627.8|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|531
1613661320000|2021-02-18 15:15:20|1628.6|1628.2|1628.4|1627.8|1628.8|1628.4|1628|1627.6|1292
1613661330000|2021-02-18 15:15:30|1628.2|1627.6|1627.2|1626.8|1628.2|1627.8|1627|1626.6|1813
1613661340000|2021-02-18 15:15:40|1627.4|1627|1627.2|1626.8|1627.6|1627.2|1627|1626.6|22956
1613661350000|2021-02-18 15:15:50|1627|1626.6|1627.4|1626.8|1627.4|1626.8|1626.6|1626.2|2194
1613661360000|2021-02-18 15:16:00|1627.2|1627|1627.2|1627|1627.4|1627|1626.6|1626.2|17697
1613661370000|2021-02-18 15:16:10|1627.4|1627.2|1627.8|1627.4|1627.8|1627.4|1627.2|1627|3918
1613661380000|2021-02-18 15:16:20|1627.6|1627.2|1627|1626.8|1627.6|1627.2|1626.8|1626.6|5315
1613661390000|2021-02-18 15:16:30|1626.8|1626.4|1626.8|1626.6|1626.8|1626.6|1626.4|1626|212
1613661400000|2021-02-18 15:16:40|1626.6|1626.4|1625.6|1625.2|1626.6|1626.4|1625.4|1625|8348
1613661410000|2021-02-18 15:16:50|1625.2|1625|1624.6|1624.2|1625.4|1625.2|1623.2|1622.8|72860
1613661420000|2021-02-18 15:17:00|1624.4|1623.8|1624.6|1624.2|1625|1624.6|1624.2|1623.8|10245
1613661430000|2021-02-18 15:17:10|1624.8|1624.4|1625.2|1624.8|1625.6|1625.2|1624.4|1623.8|6658
1613661440000|2021-02-18 15:17:20|1625.4|1625|1625.8|1625.4|1625.8|1625.6|1625.2|1624.8|218
1613661450000|2021-02-18 15:17:30|1625.6|1625.2|1625.2|1624.6|1625.6|1625.4|1625|1624.6|1224
1613661460000|2021-02-18 15:17:40|1625|1624.4|1624.4|1624|1625|1624.4|1624|1623.8|1476
1613661470000|2021-02-18 15:17:50|1624.6|1624.2|1624.8|1624.2|1625.4|1625|1624.4|1624.2|5614
1613661480000|2021-02-18 15:18:00|1624.6|1624.4|1625|1624.6|1625.6|1625.2|1624.4|1624.2|2468
1613661490000|2021-02-18 15:18:10|1624.8|1624.4|1624.4|1624|1624.8|1624.6|1623.6|1623.2|5676
1613661500000|2021-02-18 15:18:20|1624.2|1623.8|1624|1623.8|1624.4|1624|1624|1623.6|1617
1613661510000|2021-02-18 15:18:30|1623.8|1623.6|1623.8|1623.4|1624.2|1624|1623.4|1623|2044
1613661520000|2021-02-18 15:18:40|1624|1623.6|1623.8|1623.4|1624.2|1623.8|1623|1622.6|5744
1613661530000|2021-02-18 15:18:50|1624|1623.2|1623.8|1623.4|1624|1623.6|1623.4|1622.8|61
1613661540000|2021-02-18 15:19:00|1623.6|1623.2|1623.4|1622.8|1623.6|1623.4|1623|1622.6|1034
1613661550000|2021-02-18 15:19:10|1623.2|1622.6|1622.4|1622|1623.2|1622.6|1621.8|1621.6|27295
1613661560000|2021-02-18 15:19:20|1622.6|1622.2|1622.2|1621.6|1622.6|1622.2|1621.8|1621.6|6750
1613661570000|2021-02-18 15:19:30|1622.4|1621.8|1622.4|1622|1622.8|1622.4|1622|1621.6|2097
1613661580000|2021-02-18 15:19:40|1622.2|1621.6|1622.2|1621.8|1622.4|1622.2|1622|1621.6|12280
1613661590000|2021-02-18 15:19:50|1622.4|1622|1621.8|1621.2|1622.4|1622.2|1621|1620.8|8808
1613661600000|2021-02-18 15:20:00|1622|1621.4|1622.2|1621.6|1622.4|1622.2|1621.6|1621.2|7022
1613661610000|2021-02-18 15:20:10|1622.4|1621.8|1622|1621.6|1622.6|1622.4|1621.8|1621.4|942
1613661620000|2021-02-18 15:20:20|1621.8|1621.4|1622.4|1622|1622.6|1622.2|1621.4|1621|2164
1613661630000|2021-02-18 15:20:30|1622.6|1622.2|1623.6|1623.2|1624|1623.4|1622.6|1622.2|29294
1613661640000|2021-02-18 15:20:40|1623.8|1623|1622.8|1622.4|1623.8|1623.6|1622.6|1622.2|6116
1613661650000|2021-02-18 15:20:50|1622.6|1622.2|1623.4|1622.8|1623.4|1623.2|1622.6|1622.2|908
1613661660000|2021-02-18 15:21:00|1623.2|1623|1622|1621.4|1623.2|1623|1622|1621.4|1110
1613661670000|2021-02-18 15:21:10|1621.8|1621.2|1621|1620.6|1621.8|1621.4|1620.8|1620.4|29031
1613661680000|2021-02-18 15:21:20|1620.8|1620.4|1621|1620.4|1621|1620.8|1620.4|1620|3072
1613661690000|2021-02-18 15:21:30|1621.2|1620.6|1621|1620.6|1621.2|1621|1621|1620.4|4059
1613661700000|2021-02-18 15:21:40|1620.8|1620.4|1620.8|1620.4|1621|1620.6|1620.4|1620.2|3581
1613661710000|2021-02-18 15:21:50||1620.2||1620.2||1620.6||1620.2|0
1613661720000|2021-02-18 15:22:00|1620.6|1620|1621.8|1621.2|1621.8|1621.4|1620.2|1620|12100
1613661730000|2021-02-18 15:22:10|1622|1621.4|1622|1621.8|1622.4|1622|1621.6|1621.2|18211
1613661740000|2021-02-18 15:22:20|1622.2|1622|1622.2|1621.6|1622.4|1622|1621.6|1621.4|1166
1613661750000|2021-02-18 15:22:30|1622.4|1621.8|1622|1621.6|1622.4|1622|1621.4|1621|7821
1613661760000|2021-02-18 15:22:40|1622.2|1621.8|1621.6|1621.2|1622.4|1622|1621.4|1621.2|3755
1613661770000|2021-02-18 15:22:50|1621.4|1621.6|1622.6|1622.2|1623|1622.6|1621.4|1621.2|5345
1613661780000|2021-02-18 15:23:00|1622.8|1622.4|1622.6|1622.2|1623|1622.6|1622.6|1622.2|864
1613661790000|2021-02-18 15:23:10|1622.4|1622.4|1622.8|1622.4|1622.8|1622.6|1622.4|1622|3243
1613661800000|2021-02-18 15:23:20|1622.6|1622.2|1622.6|1622.2|1622.8|1622.6|1622.4|1622|6753
1613661810000|2021-02-18 15:23:30|1622.4|1622|1622.2|1622|1622.6|1622|1621.8|1621.4|4084
1613661820000|2021-02-18 15:23:40|1622|1621.8|1621.8|1621.4|1622.2|1621.8|1621.8|1621.2|11521
1613661830000|2021-02-18 15:23:50|1621.6|1621.6|1622|1621.8|1622.2|1621.8|1621.6|1621.4|1534
1613661840000|2021-02-18 15:24:00|1621.8|1621.6|1621|1620.6|1621.8|1621.6|1620.8|1620.6|1786
1613661850000|2021-02-18 15:24:10|1621.2|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.6|491
1613661860000|2021-02-18 15:24:20|1621.4|1621|1620.8|1620.4|1622|1621.6|1620.6|1620.4|10046
1613661870000|2021-02-18 15:24:30|1621|1620.6|1620.8|1620.6|1621.4|1621.2|1620.8|1620.6|2969
1613661880000|2021-02-18 15:24:40|1621|1620.4|1620.4|1620.2|1621.2|1620.8|1620.4|1620.2|4087
1613661890000|2021-02-18 15:24:50|1620.2|1620|1619.6|1619.2|1620.6|1620.2|1619.4|1619.2|26132
1613661900000|2021-02-18 15:25:00|1619.4|1619|1618.4|1617.8|1619.4|1619|1618|1617.8|19276
1613661910000|2021-02-18 15:25:10|1618.2|1618|1617.6|1617.2|1618.6|1618.2|1617.4|1617|2429
1613661920000|2021-02-18 15:25:20|1617.4|1617|1617.2|1616.6|1617.4|1617.2|1616.8|1616.4|3718
1613661930000|2021-02-18 15:25:30|1617|1616.8|1617|1616.2|1617.2|1616.8|1616.6|1616.2|507
1613661940000|2021-02-18 15:25:40|1616.8|1616.4|1617|1616.4|1617.6|1617.2|1616.6|1616.2|8460
1613661950000|2021-02-18 15:25:50|1617.2|1616.6|1617.4|1616.8|1617.6|1617.4|1617.2|1616.6|7722
1613661960000|2021-02-18 15:26:00|1617.2|1617|1617.4|1617|1617.8|1617.6|1617.2|1617|3840
1613661970000|2021-02-18 15:26:10|1617.2|1616.8|1616.8|1616.4|1617.2|1617|1616.6|1616.2|2067
1613661980000|2021-02-18 15:26:20|1616.6|1616.2|1617|1616.6|1617|1616.8|1616.6|1616.2|5287
1613661990000|2021-02-18 15:26:30|1617.2|1616.8|1617|1616.6|1617.8|1617.6|1616.8|1616.6|4415
1613662000000|2021-02-18 15:26:40|1617.2|1616.8|1617|1616.4|1617.2|1616.8|1616.6|1616.2|2172
1613662010000|2021-02-18 15:26:50|1616.8|1616.6|1617|1616.4|1617.4|1617|1616.6|1616.4|3147
1613662020000|2021-02-18 15:27:00|1616.8|1616.6|1616|1615.6|1616.8|1616.6|1615.6|1615.2|15426
1613662030000|2021-02-18 15:27:10|1615.8|1615.4|1615|1614.8|1616|1615.6|1614.6|1614.4|16736
1613662040000|2021-02-18 15:27:20|1615.2|1614.6|1615.2|1614.8|1615.6|1615.2|1615|1614.6|3462
1613662050000|2021-02-18 15:27:30|1615.4|1615|1616|1615.6|1616|1615.8|1615.4|1614.8|9514
1613662060000|2021-02-18 15:27:40|1616.2|1615.8|1616|1615.4|1616.2|1616|1615.6|1615.2|5487
1613662070000|2021-02-18 15:27:50|1615.8|1615.6|1617.2|1616.8|1617.2|1616.8|1615.8|1615.6|8272
1613662080000|2021-02-18 15:28:00|1617|1616.6|1618|1617.4|1618|1617.6|1616.8|1616.4|4716
1613662090000|2021-02-18 15:28:10|1617.8|1617.2|1618|1617.2|1618|1617.6|1617.6|1617|821
1613662100000|2021-02-18 15:28:20|1617.8|1617.4|1617.8|1617.2|1618.4|1618|1617.6|1617.2|9952
1613662110000|2021-02-18 15:28:30|1618|1617.4|1617.8|1617|1618.2|1617.6|1616.6|1616.4|7500
1613662120000|2021-02-18 15:28:40|1617.6|1617.2|1617.8|1617.2|1618.4|1618|1617.6|1617.2|5952
1613662130000|2021-02-18 15:28:50|1617.6|1617|1617|1616.8|1617.6|1617|1616.6|1616.2|652
1613662140000|2021-02-18 15:29:00|1616.8|1616.6|1617|1616.6|1617.2|1616.6|1616.6|1616.2|1700
1613662150000|2021-02-18 15:29:10|1616.8|1616.2|1616.6|1616.2|1617|1616.6|1616.4|1616.2|5464
1613662160000|2021-02-18 15:29:20|1616.8|1616.4|1618.2|1618|1618.8|1618.2|1616.8|1616.4|8228
1613662170000|2021-02-18 15:29:30|1618.4|1618.2|1619|1618.4|1619|1618.4|1618.2|1617.6|11533
1613662180000|2021-02-18 15:29:40|1618.8|1618.6|1618.6|1618|1618.8|1618.6|1618.4|1618|1536
1613662190000|2021-02-18 15:29:50|1618.4|1618.4|1619.2|1618.8|1619.4|1619|1618.4|1618.2|1669
1613662200000|2021-02-18 15:30:00|1619.4|1618.6|1617.8|1617.2|1619.4|1618.6|1617.2|1617|7750
1613662210000|2021-02-18 15:30:10|1618|1617.4|1618.6|1618|1618.8|1618|1617.4|1617.2|14358
1613662220000|2021-02-18 15:30:20|1618.8|1618.2|1617.6|1617.2|1618.8|1618.4|1617.6|1617.2|1448
1613662230000|2021-02-18 15:30:30|1617.8|1617.4|1617.4|1617|1617.8|1617.6|1617|1616.6|4207
1613662240000|2021-02-18 15:30:40|1617.6|1617.2|1618|1617.6|1618|1617.6|1617.4|1617.2|3617
1613662250000|2021-02-18 15:30:50|1617.8|1617.4|1617.6|1617.2|1617.8|1617.4|1617.2|1617|762
1613662260000|2021-02-18 15:31:00|1617.4|1617|1617.6|1617.2|1617.6|1617.2|1617.2|1617|2450
1613662270000|2021-02-18 15:31:10|1617.4|1617.4|1616.8|1616.4|1617.4|1617.4|1616.8|1616.4|6080
1613662280000|2021-02-18 15:31:20|1617|1616.6|1617.8|1617.2|1617.8|1617.2|1617|1616.6|3910
1613662290000|2021-02-18 15:31:30|1617.6|1617.4|1617.8|1617.4|1618|1617.4|1617.4|1617.2|4489
1613662300000|2021-02-18 15:31:40|1618|1617.2|1617.4|1616.8|1618|1617.4|1617|1616.4|1357
1613662310000|2021-02-18 15:31:50|1617.6|1617|1618|1617.8|1618.4|1617.8|1617.4|1617|5014
1613662320000|2021-02-18 15:32:00|1617.8|1617.4|1616.8|1616.4|1618|1617.8|1616.6|1616.4|6287
1613662330000|2021-02-18 15:32:10|1617|1616.6|1616.4|1616.2|1617|1616.8|1616.2|1616|7945
1613662340000|2021-02-18 15:32:20|1616.2|1616|1615.8|1615.6|1616.4|1616|1615.6|1615.2|11540
1613662350000|2021-02-18 15:32:30|1615.6|1615.4|1616|1615.6|1616|1615.8|1615.6|1615.2|615
1613662360000|2021-02-18 15:32:40|1615.8|1615.8|1615.8|1615.2|1616|1615.8|1615.6|1615.2|3456
1613662370000|2021-02-18 15:32:50|1615.6|1615.4|1615.8|1615.2|1616.4|1616|1615.4|1615.2|21616
1613662380000|2021-02-18 15:33:00|1616|1615.6|1616.8|1616.6|1616.8|1616.6|1616|1615.6|13253
1613662390000|2021-02-18 15:33:10|1617|1616.8|1617.8|1617.4|1618|1617.6|1616.8|1616.6|4047
1613662400000|2021-02-18 15:33:20|1617.6|1617.2|1615.8|1615.6|1617.8|1617.2|1615.8|1615.6|3523
1613662410000|2021-02-18 15:33:30|1616|1615.8|1616.8|1616.4|1616.8|1616.6|1615.8|1615.6|3911
1613662420000|2021-02-18 15:33:40|1617|1616.6|1617.4|1617|1617.6|1617.2|1617|1616.6|9473
1613662430000|2021-02-18 15:33:50|1617.6|1617.2|1617.8|1617.2|1617.8|1617.6|1617|1616.6|4042
1613662440000|2021-02-18 15:34:00|1617.6|1617.4|1617.8|1617.2|1618|1617.6|1617.4|1617|2278
1613662450000|2021-02-18 15:34:10|1617.6|1617.4|1617.6|1617.4|1618|1617.8|1617.6|1617.2|2483
1613662460000|2021-02-18 15:34:20|1617.8|1617.6|1618.2|1617.6|1618.4|1618.2|1617.8|1617.4|14969
1613662470000|2021-02-18 15:34:30|1618.4|1617.8|1619.4|1619|1619.4|1619.2|1618.2|1617.8|2458
1613662480000|2021-02-18 15:34:40|1619.6|1618.8|1619.2|1618.6|1619.6|1619.2|1618.8|1618.4|1472
1613662490000|2021-02-18 15:34:50|1619|1618.8|1618.8|1618.4|1619.2|1619|1618.6|1618.2|3737
1613662500000|2021-02-18 15:35:00|1618.6|1618.2|1618.2|1617.6|1618.8|1618.4|1618|1617.6|1995
1613662510000|2021-02-18 15:35:10|1618|1617.4|1618.6|1618|1618.6|1618.4|1617.6|1617.4|1300
1613662520000|2021-02-18 15:35:20|1618.4|1617.8|1617.8|1617.2|1618.6|1618|1617.8|1617.2|3025
1613662530000|2021-02-18 15:35:30|1618|1617.4|1618.6|1618.2|1618.6|1618.4|1618|1617.4|971
1613662540000|2021-02-18 15:35:40|1618.8|1618.4|1619|1618.6|1619|1618.8|1618.4|1618|413
1613662550000|2021-02-18 15:35:50|1618.8|1618.4|1619.4|1619|1620|1619.8|1618.8|1618.4|4802
1613662560000|2021-02-18 15:36:00|1619.6|1619.2|1619.4|1619|1619.6|1619.2|1618.8|1618.4|3364
1613662570000|2021-02-18 15:36:10|1619.2|1618.8|1618.4|1618|1619.4|1619.2|1618.2|1618|8998
1613662580000|2021-02-18 15:36:20|1618.2|1618.2|1618|1617.6|1618.2|1618.2|1617.6|1617.4|1041
1613662590000|2021-02-18 15:36:30|1618.2|1617.8|1618.8|1618.4|1618.8|1618.4|1617.8|1617.4|4235
1613662600000|2021-02-18 15:36:40|1618.6|1618.2|1618.4|1618|1619|1618.6|1618.2|1618|1690
1613662610000|2021-02-18 15:36:50|1618.2|1618.2|1617.8|1617.4|1618.4|1618.2|1617.8|1617.4|6523
1613662620000|2021-02-18 15:37:00|1617.6|1617.2|1617.2|1616.8|1617.8|1617.4|1616.8|1616.6|7341
1613662630000|2021-02-18 15:37:10|1617|1616.6|1617.8|1617.4|1617.8|1617.6|1617|1616.6|3941
1613662640000|2021-02-18 15:37:20|1618|1617.6|1617.6|1617|1618|1617.8|1617.4|1617|16799
1613662650000|2021-02-18 15:37:30|1617.4|1616.8|1616.6|1616.2|1617.4|1616.8|1616.4|1616|4404
1613662660000|2021-02-18 15:37:40|1616.8|1616.4|1617.4|1616.8|1617.4|1617.2|1616.8|1616.4|5134
1613662670000|2021-02-18 15:37:50|1617.6|1617|1618|1617.6|1618|1617.8|1617.4|1617|3906
1613662680000|2021-02-18 15:38:00|1617.8|1617.4|1618.6|1618.2|1618.8|1618.4|1617.4|1617|8987
1613662690000|2021-02-18 15:38:10|1618.4|1618|1618|1617.4|1618.4|1618.2|1617.8|1617.4|4563
1613662700000|2021-02-18 15:38:20|1618.2|1617.6|1618.6|1618.4|1618.8|1618.4|1618.2|1617.4|3969
1613662710000|2021-02-18 15:38:30|1618.8|1618.2|1618.4|1618|1618.8|1618.2|1618.2|1618|2660
1613662720000|2021-02-18 15:38:40|1618.6|1618.2|1619|1618.6|1619.2|1618.8|1618.6|1618.2|4690
1613662730000|2021-02-18 15:38:50|1618.8|1618.4|1619|1618.6|1619|1618.8|1618.6|1618.2|1290
1613662740000|2021-02-18 15:39:00|1619.2|1618.8|1618.8|1618.4|1619.8|1619.4|1618.6|1618.4|1126
1613662750000|2021-02-18 15:39:10|1619|1618.6|1618.6|1618.2|1619.4|1619.2|1618.4|1618|1170
1613662760000|2021-02-18 15:39:20|1618.4|1618.4|1618|1617.8|1618.8|1618.6|1618|1617.8|2975
1613662770000|2021-02-18 15:39:30|1618.2|1617.6|1617.8|1617.6|1618.4|1618.2|1617.8|1617.6|714
1613662780000|2021-02-18 15:39:40|1617.6|1617.4|1617.6|1617.2|1617.8|1617.4|1617.4|1617.2|196
1613662790000|2021-02-18 15:39:50|1617.4|1617|1616.4|1616|1617.4|1617.2|1616|1615.6|3930
1613662800000|2021-02-18 15:40:00|1616.2|1615.8|1615.8|1615.2|1616.2|1616|1615.4|1615.2|4571
1613662810000|2021-02-18 15:40:10|1615.6|1615.4|1617.4|1617|1617.4|1617|1615.6|1615.4|11109
1613662820000|2021-02-18 15:40:20|1617.6|1617.2|1617.6|1617.2|1617.8|1617.4|1617.2|1617|2983
1613662830000|2021-02-18 15:40:30|1617.8|1617.4|1617.6|1617.2|1617.8|1617.6|1617.6|1617.2|1
1613662840000|2021-02-18 15:40:40|1617.4|1617|1617.6|1617.2|1617.8|1617.4|1617.2|1617|3587
1613662850000|2021-02-18 15:40:50|1617.8|1617.4|1618|1617.8|1618.6|1618|1617.8|1617.4|807
1613662860000|2021-02-18 15:41:00|1617.8|1617.6|1619.2|1618.8|1619.2|1618.8|1617.8|1617.4|5849
1613662870000|2021-02-18 15:41:10|1619.4|1619|1618.6|1618.2|1619.4|1619.2|1618|1617.8|7710
1613662880000|2021-02-18 15:41:20|1618.4|1618|1619|1618.6|1619|1618.8|1617.8|1617.4|18425
1613662890000|2021-02-18 15:41:30|1619.2|1618.8|1619.2|1618.8|1619.4|1619.2|1618.8|1618.6|4452
1613662900000|2021-02-18 15:41:40|1619|1618.6|1619.2|1618.8|1619.4|1619|1618.8|1618.6|1755
1613662910000|2021-02-18 15:41:50|1619.4|1619|1619.6|1619.2|1619.8|1619.6|1619.4|1619|4097
1613662920000|2021-02-18 15:42:00|1619.4|1619.4|1619.2|1618.8|1620|1619.8|1619|1618.6|1276
1613662930000|2021-02-18 15:42:10|1619|1619|1618.8|1618.6|1619.2|1619|1618.8|1618.4|15784
1613662940000|2021-02-18 15:42:20|1619|1618.8|1619.4|1619|1619.4|1619.2|1618.8|1618.6|2498
1613662950000|2021-02-18 15:42:30|1619.6|1619.2|1621|1620.4|1621|1620.6|1619.6|1619.2|8332
1613662960000|2021-02-18 15:42:40|1620.8|1620.6|1620.4|1620|1621|1620.8|1620|1619.6|6651
1613662970000|2021-02-18 15:42:50|1620.6|1620.2|1620.2|1619.8|1620.8|1620.4|1620|1619.8|16462
1613662980000|2021-02-18 15:43:00|1620.4|1620|1620|1619.6|1620.4|1620|1619.8|1619.6|3207
1613662990000|2021-02-18 15:43:10|1619.8|1619.4|1619.8|1619.4|1620.2|1620|1619.8|1619.4|2004
1613663000000|2021-02-18 15:43:20|1619.6|1619.2|1620|1619.6|1620.2|1620|1619.4|1619|2876
1613663010000|2021-02-18 15:43:30|1619.8|1619.4|1620|1619.6|1620.4|1620.2|1619.6|1619.2|5052
1613663020000|2021-02-18 15:43:40|1620.2|1619.8|1620.4|1620|1620.4|1620.2|1620.2|1619.6|1150
1613663030000|2021-02-18 15:43:50|1620.6|1620.4|1621|1620.6|1621|1620.6|1620.4|1620|6407
1613663040000|2021-02-18 15:44:00|1620.8|1620.4|1620|1619.6|1620.8|1620.4|1620|1619.6|3317
1613663050000|2021-02-18 15:44:10|1619.8|1619.4|1620|1619.4|1620|1619.8|1619.8|1619.4|718
1613663060000|2021-02-18 15:44:20|1619.8|1619.2|1619.6|1619.2|1619.8|1619.4|1619.2|1619|4062
1613663070000|2021-02-18 15:44:30|1619.4|1619|1619.6|1619.4|1619.6|1619.4|1619.2|1618.8|3434
1613663080000|2021-02-18 15:44:40|1619.8|1619.6|1620.4|1620|1620.8|1620.6|1619.6|1619.4|5438
1613663090000|2021-02-18 15:44:50|1620.6|1620.2|1620.8|1620.4|1621|1620.6|1620.4|1620.2|2358
1613663100000|2021-02-18 15:45:00|1620.6|1620.2|1620.4|1620.2|1620.6|1620.4|1620|1619.8|6089
1613663110000|2021-02-18 15:45:10|1620.6|1620.4|1620.6|1620.2|1620.8|1620.6|1620.4|1620|1622
1613663120000|2021-02-18 15:45:20|1620.8|1620.4|1620.4|1620|1620.8|1620.4|1620|1619.8|762
1613663130000|2021-02-18 15:45:30|1620.6|1620.2|1620.2|1619.8|1620.6|1620.2|1620|1619.8|734
1613663140000|2021-02-18 15:45:40|1620.4|1620|1620.2|1619.8|1620.4|1620.2|1620|1619.8|2386
1613663150000|2021-02-18 15:45:50|1620|1619.6|1620|1619.8|1620.2|1619.8|1619.8|1619.6|805
1613663160000|2021-02-18 15:46:00|1620.2|1620|1619.6|1619.2|1620.6|1620.4|1619.2|1619|12952
1613663170000|2021-02-18 15:46:10|1619.4|1619|1620|1619.6|1620|1619.6|1619.2|1619|2943
1613663180000|2021-02-18 15:46:20|1619.8|1619.4|1619.8|1619.2|1619.8|1619.4|1619.6|1619.2|144
1613663190000|2021-02-18 15:46:30|1619.6|1619.4|1619.6|1619.2|1619.6|1619.6|1619|1618.8|3406
1613663200000|2021-02-18 15:46:40|1619.4|1619|1619.2|1618.8|1619.4|1619.2|1618.8|1618.6|1663
1613663220000|2021-02-18 15:47:00|1619|1619|1619.6|1619.2|1619.6|1619.4|1619|1619|2072
1613663230000|2021-02-18 15:47:10|1619.4|1619|1619.6|1619|1619.6|1619.2|1619.2|1619|1398
1613663240000|2021-02-18 15:47:20|1619.8|1619.2|1620.4|1620|1620.4|1620|1619.8|1619.2|3809
1613663250000|2021-02-18 15:47:30|1620.6|1620.2|1620.6|1620.2|1620.6|1620.4|1620|1619.6|9437
1613663260000|2021-02-18 15:47:40|1620.4|1620|1619.6|1619|1620.4|1620|1619.4|1619|1408
1613663270000|2021-02-18 15:47:50|1619.4|1619.2|1619.8|1619.6|1619.8|1619.6|1619.4|1619.2|2517
1613663280000|2021-02-18 15:48:00|1620|1619.8|1620.8|1620.2|1620.8|1620.4|1620|1619.8|3959
1613663290000|2021-02-18 15:48:10|1620.6|1620|1620|1619.4|1620.6|1620|1619.8|1619.4|2756
1613663300000|2021-02-18 15:48:20|1619.8|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.6|2227
1613663310000|2021-02-18 15:48:30|1619.8|1619.8|1620.6|1620|1620.6|1620.2|1619.8|1619.8|1688
1613663320000|2021-02-18 15:48:40|1620.4|1620.2|1620.8|1620.2|1620.8|1620.4|1620.4|1620|2047
1613663330000|2021-02-18 15:48:50|1620.6|1620.4|1621.4|1621|1621.6|1621|1620.6|1620.4|2051
1613663340000|2021-02-18 15:49:00|1621.6|1621.2|1622.2|1621.6|1622.2|1622|1621.6|1621|2143
1613663350000|2021-02-18 15:49:10|1622.4|1621.8|1622|1621.6|1622.4|1622.2|1622|1621.6|3390
1613663360000|2021-02-18 15:49:20|1621.8|1621.4|1621.6|1621.2|1622|1621.6|1621.4|1621|1693
1613663370000|2021-02-18 15:49:30|1621.4|1621|1621.2|1620.8|1621.6|1621.2|1621|1620.6|1937
1613663380000|2021-02-18 15:49:40|1621|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.4|2994
1613663390000|2021-02-18 15:49:50|1620.8|1620.8|1621|1620.4|1621|1620.8|1620.6|1620.2|2184
1613663400000|2021-02-18 15:50:00|1620.8|1620.2|1620.2|1619.8|1620.8|1620.4|1620.2|1619.8|1231
1613663410000|2021-02-18 15:50:10|1620|1619.6|1619.8|1619.4|1620.2|1620|1619.8|1619.4|10013
1613663420000|2021-02-18 15:50:20|1620|1619.6|1620|1619.6|1620.6|1620.2|1619.8|1619.6|1340
1613663430000|2021-02-18 15:50:30|1619.8|1619.4|1620.8|1620.2|1621|1620.6|1619.8|1619.4|3293
1613663440000|2021-02-18 15:50:40|1621|1620.4|1621.4|1621|1621.4|1621.2|1620.8|1620.4|4016
1613663450000|2021-02-18 15:50:50|1621.2|1621.2|1621.2|1620.8|1621.4|1621.2|1621|1620.8|4722
1613663460000|2021-02-18 15:51:00|1621.4|1621|1620.4|1619.8|1621.4|1621|1620.2|1619.8|5333
1613663470000|2021-02-18 15:51:10|1620.6|1620|1621|1620.8|1621|1620.8|1620.6|1620|1774
1613663480000|2021-02-18 15:51:20|1621.2|1621|1621.6|1621.2|1621.6|1621.4|1621.2|1620.8|1784
1613663490000|2021-02-18 15:51:30|1621.4|1621|1620.8|1620.2|1621.4|1621|1620.6|1620.2|1115
1613663500000|2021-02-18 15:51:40|1621|1620.4|1621.2|1620.8|1621.2|1621|1621|1620.4|2517
1613663510000|2021-02-18 15:51:50|1621.4|1621|1621.8|1621.4|1622|1621.6|1621.4|1621|3555
1613663520000|2021-02-18 15:52:00|1621.6|1621.6|1621.6|1621.2|1622|1621.6|1621.4|1621|19726
1613663530000|2021-02-18 15:52:10|1621.4|1621.4|1621|1620.8|1621.6|1621.4|1621|1620.8|2571
1613663540000|2021-02-18 15:52:20|1620.8|1620.6|1621|1620.6|1621.4|1621|1620.8|1620.4|4102
1613663550000|2021-02-18 15:52:30|1620.8|1620.8|1620.4|1620.2|1620.8|1620.8|1620.2|1620|4481
1613663560000|2021-02-18 15:52:40|1620.6|1620.4|1620.8|1620.4|1620.8|1620.4|1620.4|1620.2|4604
1613663570000|2021-02-18 15:52:50|1620.6|1620.6|1620.4|1620|1620.8|1620.6|1620.4|1620|925
1613663580000|2021-02-18 15:53:00|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.2|1619.8|8084
1613663590000|2021-02-18 15:53:10|1620.2|1620.2|1620.6|1620.2|1620.6|1620.4|1620|1619.8|7370
1613663600000|2021-02-18 15:53:20|1620.8|1620.4|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|101
1613663610000|2021-02-18 15:53:30|1621|1620.6|1621.2|1621|1621.6|1621.2|1621|1620.6|13529
1613663620000|2021-02-18 15:53:40|1621.4|1621.2|1621.8|1621.6|1621.8|1621.6|1621|1620.8|1777
1613663630000|2021-02-18 15:53:50|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621|1620.8|8727
1613663640000|2021-02-18 15:54:00|1621.6|1621.6|1621.4|1620.8|1621.6|1621.6|1621.2|1620.8|2895
1613663650000|2021-02-18 15:54:10|1621.2|1620.6|1621|1620.6|1621.2|1620.8|1620.8|1620.4|236
1613663660000|2021-02-18 15:54:20|1621.2|1620.8|1622|1621.6|1622.2|1622|1621|1620.8|37964
1613663670000|2021-02-18 15:54:30|1621.8|1621.8|1622|1621.6|1622|1621.8|1621.6|1621.2|1003
1613663680000|2021-02-18 15:54:40|1622.2|1621.8|1621.8|1621.4|1622.4|1622|1621.6|1621.4|2974
1613663690000|2021-02-18 15:54:50|1622|1621.6|1622.4|1622.2|1622.4|1622.2|1621.8|1621.6|1386
1613663700000|2021-02-18 15:55:00|1622.6|1622.4|1622.2|1622|1622.6|1622.4|1622.2|1621.8|4137
1613663710000|2021-02-18 15:55:10|1622|1621.8|1622.6|1622.2|1622.6|1622.2|1622|1621.8|641
1613663720000|2021-02-18 15:55:20|1622.8|1622.4|1623|1622.4|1623|1622.6|1622.2|1622|5299
1613663730000|2021-02-18 15:55:30|1622.8|1622.8|1622.2|1622|1622.8|1622.8|1622.2|1621.8|6918
1613663740000|2021-02-18 15:55:40|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1500
1613663750000|2021-02-18 15:55:50|1622.6|1622.4|1623|1622.6|1623.2|1622.6|1622.4|1622.2|2155
1613663760000|2021-02-18 15:56:00|1622.8|1622.4|1622.6|1622|1622.8|1622.4|1622.2|1622|761
1613663770000|2021-02-18 15:56:10|1622.4|1622.2|1622.2|1622|1622.4|1622.4|1622.2|1622|179
1613663780000|2021-02-18 15:56:20|1622|1621.8|1622.2|1622|1622.2|1622|1621.8|1621.6|2253
1613663790000|2021-02-18 15:56:30|1622|1621.8|1621.8|1621.4|1622|1621.8|1621.8|1621.4|1629
1613663800000|2021-02-18 15:56:40|1622|1621.8|1622|1621.8|1622|1621.8|1621.8|1621.6|4026
1613663810000|2021-02-18 15:56:50|1622.2|1622|1622.8|1622.4|1622.8|1622.6|1622.2|1622|4109
1613663820000|2021-02-18 15:57:00|1623|1622.6|1623.6|1623|1623.6|1623.2|1623|1622.6|301
1613663830000|2021-02-18 15:57:10|1623.4|1622.8|1622.8|1622.6|1623.4|1623|1622.8|1622.6|1431
1613663840000|2021-02-18 15:57:20|1622.6|1622.4|1623|1622.6|1623|1622.6|1622.6|1622|216
1613663850000|2021-02-18 15:57:30|1622.8|1622.4|1622.8|1622.4|1623.2|1622.8|1622.4|1622|7376
1613663860000|2021-02-18 15:57:40|1622.6|1622.6|1622.2|1621.6|1622.6|1622.6|1622|1621.6|3007
1613663870000|2021-02-18 15:57:50|1622|1621.8|1621.8|1621.4|1622.2|1622|1621.4|1621.2|2833
1613663880000|2021-02-18 15:58:00|1621.6|1621.2|1621.4|1621.2|1621.8|1621.4|1621.4|1621|5101
1613663890000|2021-02-18 15:58:10|1621.2|1621|1621.4|1620.8|1621.4|1621.2|1621|1620.6|1176
1613663900000|2021-02-18 15:58:20|1621.2|1621|1621.4|1621|1621.4|1621.2|1621|1620.8|1902
1613663910000|2021-02-18 15:58:30|1621.2|1621.2|1621.6|1621.2|1621.6|1621.2|1621.2|1621.2|1304
1613663920000|2021-02-18 15:58:40|1621.4|1621|1620.6|1620.4|1621.4|1621|1620.6|1620.4|5503
1613663930000|2021-02-18 15:58:50|1620.4|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|76
1613663940000|2021-02-18 15:59:00|1620.2|1620|1619.4|1619.2|1620.4|1620|1619.4|1619.2|7710
1613663950000|2021-02-18 15:59:10|1619.2|1619|1619.2|1618.8|1619.2|1619|1619.2|1618.8|2055
1613663960000|2021-02-18 15:59:20|1619|1618.6|1618.8|1618.4|1619.2|1618.8|1618.4|1618.2|5898
1613663970000|2021-02-18 15:59:30|1618.6|1618.2|1618.8|1618.6|1618.8|1618.6|1618.6|1618|1199
1613663980000|2021-02-18 15:59:40|1618.6|1618.4|1619|1618.6|1619|1618.8|1618.6|1618.4|801
1613663990000|2021-02-18 15:59:50|1618.8|1618.4|1619.2|1618.8|1619.4|1618.8|1618.6|1618.4|3699
1613664000000|2021-02-18 16:00:00|1619.4|1619|1620|1619.4|1621|1620.6|1619.4|1619|12982
1613664010000|2021-02-18 16:00:10|1619.8|1619.6|1620.2|1619.6|1620.2|1619.8|1619.6|1619.4|7125
1613664020000|2021-02-18 16:00:20|1620.4|1619.8|1621.6|1621|1622|1621.6|1620.4|1619.8|12141
1613664030000|2021-02-18 16:00:30|1621.4|1620.8|1620.8|1620.4|1621.6|1621|1620.4|1620|5230
1613664040000|2021-02-18 16:00:40|1621|1620.8|1621.6|1621.2|1621.6|1621.2|1620.8|1620.6|816
1613664050000|2021-02-18 16:00:50|1621.4|1621|1622|1621.6|1622.2|1621.6|1621.2|1620.8|7
1613664060000|2021-02-18 16:01:00|1622.2|1621.8|1622.4|1622|1622.4|1622.2|1622|1621.8|1046
1613664070000|2021-02-18 16:01:10|1622.2|1621.8|1621.8|1621.2|1622.2|1621.8|1621.4|1621|2548
1613664080000|2021-02-18 16:01:20|1621.6|1621.4|1621.8|1621.6|1622.2|1621.6|1621.6|1621.2|1906
1613664090000|2021-02-18 16:01:30|1621.6|1621.2|1622|1621.6|1622.2|1621.6|1621.4|1621.2|2311
1613664100000|2021-02-18 16:01:40|1622.2|1621.8|1622.8|1622.4|1622.8|1622.4|1622.2|1621.8|1032
1613664110000|2021-02-18 16:01:50|1623|1622.6|1623.6|1623.2|1623.6|1623.2|1623|1622.6|200
1613664120000|2021-02-18 16:02:00|1623.8|1623|1623.2|1622.6|1624|1623.6|1623|1622.6|2935
1613664130000|2021-02-18 16:02:10|1623.4|1622.8|1623.6|1623|1623.6|1623.4|1623.4|1622.8|332
1613664140000|2021-02-18 16:02:20|1623.8|1623.2|1624|1623.6|1624.2|1624|1623.6|1623.2|12599
1613664150000|2021-02-18 16:02:30|1624.2|1623.8|1625|1624.4|1625|1624.6|1624.2|1623.8|2234
1613664160000|2021-02-18 16:02:40|1624.8|1624.6|1624.6|1624.2|1625.2|1624.8|1624.6|1624.2|11059
1613664170000|2021-02-18 16:02:50|1624.8|1624.4|1623.8|1623.4|1625.2|1624.8|1623.8|1623.4|3579
1613664180000|2021-02-18 16:03:00|1623.6|1623.2|1624.2|1623.8|1624.2|1624|1623.4|1623|3909
1613664190000|2021-02-18 16:03:10|1624|1623.6|1624.2|1623.8|1624.2|1624|1623.8|1623.4|1658
1613664200000|2021-02-18 16:03:20|1624|1623.4|1623.4|1623|1624|1623.8|1623.4|1623|3315
1613664210000|2021-02-18 16:03:30|1623.2|1622.8|1623.8|1623.4|1623.8|1623.4|1623|1622.6|1464
1613664220000|2021-02-18 16:03:40|1624|1623.6|1623.8|1623.2|1624.4|1624.2|1623.6|1623.2|3901
1613664230000|2021-02-18 16:03:50|1623.6|1623|1623.2|1622.6|1623.6|1623|1623|1622.6|3809
1613664240000|2021-02-18 16:04:00|1623|1622.8|1623.2|1622.6|1623.6|1623.4|1622.8|1622.6|771
1613664250000|2021-02-18 16:04:10|1623|1622.4|1623.2|1622.8|1623.4|1623|1622.6|1622.2|3161
1613664260000|2021-02-18 16:04:20|1623|1623|1622.6|1622|1623|1623|1622.4|1622|529
1613664270000|2021-02-18 16:04:30|1622.8|1622.2|1622.6|1622.2|1622.8|1622.6|1622.4|1622|2102
1613664280000|2021-02-18 16:04:40|1622.8|1622.4|1622.2|1621.8|1623|1622.6|1622|1621.6|5166
1613664290000|2021-02-18 16:04:50|1622.4|1622|1622.8|1622.2|1622.8|1622.4|1622.4|1622|4248
1613664300000|2021-02-18 16:05:00|1622.6|1622.4|1622.2|1621.8|1623|1622.6|1622|1621.6|4862
1613664310000|2021-02-18 16:05:10|1622|1621.6|1622.2|1622|1622.4|1622.2|1622|1621.6|761
1613664320000|2021-02-18 16:05:20|1622.4|1622.2|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|1254
1613664330000|2021-02-18 16:05:30|1622.6|1622.4|1624|1623.4|1624|1623.6|1622.6|1622.4|2514
1613664340000|2021-02-18 16:05:40|1623.8|1623.2|1624.4|1624|1624.4|1624|1623.4|1623|18896
1613664350000|2021-02-18 16:05:50|1624.6|1624.2|1624.6|1624.4|1624.8|1624.6|1624.2|1624|8001
1613664360000|2021-02-18 16:06:00|1624.8|1624.2|1625.6|1625.2|1625.6|1625.4|1624.6|1624.2|7306
1613664370000|2021-02-18 16:06:10|1625.8|1625.4|1626|1625.6|1626.4|1626|1625.6|1625.2|11727
1613664380000|2021-02-18 16:06:20|1626.2|1625.4|1625.8|1625.4|1626.2|1625.6|1625.4|1625.2|5805
1613664390000|2021-02-18 16:06:30|1626|1625.6|1626.2|1625.8|1626.4|1625.8|1626|1625.6|5875
1613664400000|2021-02-18 16:06:40|1626|1625.6|1625.4|1625|1626|1625.6|1625.2|1625|6397
1613664410000|2021-02-18 16:06:50|1625.6|1625.2|1625|1624.4|1625.6|1625.4|1624.6|1624.2|3288
1613664420000|2021-02-18 16:07:00|1624.8|1624.2|1624|1623.4|1624.8|1624.4|1623.8|1623.4|4354
1613664430000|2021-02-18 16:07:10|1623.8|1623.2|1623.4|1623|1623.8|1623.4|1622.8|1622.4|11780
1613664440000|2021-02-18 16:07:20|1623.6|1623.2|1623.6|1623.4|1624.2|1623.8|1623.2|1623|11478
1613664450000|2021-02-18 16:07:30|1623.8|1623.6|1624.2|1623.8|1624.2|1623.8|1623.8|1623.4|1545
1613664460000|2021-02-18 16:07:40|1624|1623.6|1623.8|1623.4|1624|1623.8|1623.4|1623.2|1335
1613664470000|2021-02-18 16:07:50|1624|1623.6|1624.6|1624.2|1624.6|1624.2|1623.8|1623.4|1964
1613664480000|2021-02-18 16:08:00|1624.4|1624|1624.6|1624.2|1624.8|1624.2|1624|1623.8|1091
1613664490000|2021-02-18 16:08:10|1624.4|1624|1624|1623.6|1624.4|1624.2|1624|1623.6|1870
1613664500000|2021-02-18 16:08:20|1624.2|1623.8|1624.2|1624|1624.2|1624|1623.6|1623.4|1906
1613664510000|2021-02-18 16:08:30|1624|1623.8|1623.8|1623.2|1624|1623.8|1623.4|1623.2|2268
1613664520000|2021-02-18 16:08:40|1623.6|1623.4|1623.8|1623.4|1624|1623.6|1623.6|1623.4|2112
1613664530000|2021-02-18 16:08:50|1624|1623.6|1624|1623.6|1624|1623.6|1623.4|1623.2|873
1613664540000|2021-02-18 16:09:00|1623.8|1623.4|1623.4|1623|1623.8|1623.4|1623.2|1623|4986
1613664550000|2021-02-18 16:09:10|1623.6|1623.2|1623.4|1622.8|1623.6|1623.4|1623|1622.6|1889
1613664560000|2021-02-18 16:09:20|1623.2|1623|1624|1623.8|1624.2|1623.8|1623.2|1622.8|283
1613664570000|2021-02-18 16:09:30|1624.2|1624|1624|1623.6|1624.6|1624.2|1623.8|1623.6|1981
1613664580000|2021-02-18 16:09:40|1624.2|1623.8|1624.8|1624.2|1624.8|1624.4|1624|1623.6|1200
1613664590000|2021-02-18 16:09:50|1624.6|1624.4|1624.6|1624.2|1624.6|1624.6|1624.4|1624.2|400
1613664600000|2021-02-18 16:10:00|1624.8|1624.4|1625.2|1625|1625.4|1625|1624.6|1624.4|1677
1613664610000|2021-02-18 16:10:10|1625|1624.8|1625.4|1625|1625.4|1625|1624.8|1624.6|3424
1613664620000|2021-02-18 16:10:20|1625.6|1625.2|1625.2|1624.8|1626|1625.4|1625|1624.8|5672
1613664630000|2021-02-18 16:10:30|1625.4|1625|1625.6|1625.2|1625.6|1625.2|1625.2|1624.8|2399
1613664640000|2021-02-18 16:10:40|1625.8|1625.4|1626|1625.8|1626|1625.8|1625.6|1625.2|616
1613664650000|2021-02-18 16:10:50|1625.8|1625.6|1625.2|1624.8|1625.8|1625.6|1625|1624.8|3880
1613664660000|2021-02-18 16:11:00|1625|1624.6|1624.4|1624|1625.2|1624.8|1624.2|1624|6960
1613664670000|2021-02-18 16:11:10|1624.2|1624.2|1624.8|1624.2|1624.8|1624.2|1623.8|1623.4|4702
1613664680000|2021-02-18 16:11:20|1625|1624.4|1624.8|1624.4|1625.2|1625|1624.6|1624.4|2978
1613664690000|2021-02-18 16:11:30|1624.6|1624.2|1625.4|1625|1625.6|1625.2|1624.6|1624.2|6008
1613664700000|2021-02-18 16:11:40|1625.2|1625.2|1625.2|1624.8|1625.4|1625.2|1625|1624.4|9054
1613664710000|2021-02-18 16:11:50|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|898
1613664720000|2021-02-18 16:12:00|1625|1624.6|1624.2|1623.8|1625|1624.8|1623.8|1623.4|5890
1613664730000|2021-02-18 16:12:10|1623.8|1623.6|1624|1623.6|1624.2|1623.8|1623.4|1622.8|12824
1613664740000|2021-02-18 16:12:20|1624.2|1623.8|1624.4|1624.2|1624.4|1624.2|1624.2|1623.8|1604
1613664750000|2021-02-18 16:12:30|1624.2|1624|1624.8|1624.4|1624.8|1624.6|1624|1623.8|8319
1613664760000|2021-02-18 16:12:40|1624.6|1624.2|1624.2|1623.8|1624.6|1624.2|1624.2|1623.8|1681
1613664770000|2021-02-18 16:12:50|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624|1623.8|3474
1613664780000|2021-02-18 16:13:00|1624.6|1624|1625|1624.6|1625|1624.6|1624.6|1624|796
1613664790000|2021-02-18 16:13:10|1625.2|1624.8|1625.2|1625|1625.6|1625.4|1625.2|1624.8|5428
1613664800000|2021-02-18 16:13:20|1625.4|1624.8|1625|1624.6|1625.4|1624.8|1624.8|1624.4|4827
1613664810000|2021-02-18 16:13:30|1625.2|1624.8|1625.2|1624.8|1625.2|1625|1625.2|1624.6|921
1613664820000|2021-02-18 16:13:40|1625|1624.6|1625.2|1625|1625.2|1625|1624.8|1624.6|2346
1613664830000|2021-02-18 16:13:50|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|983
1613664840000|2021-02-18 16:14:00|1625.6|1625.2|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|650
1613664850000|2021-02-18 16:14:10|1625.2|1625|1624.8|1624.6|1625.4|1625|1624.8|1624.6|5454
1613664860000|2021-02-18 16:14:20|1625|1624.8|1625.4|1625|1625.4|1625|1625|1624.8|1649
1613664870000|2021-02-18 16:14:30|1625.8|1625.2|1626.6|1626.2|1626.6|1626.2|1625.8|1625.2|7614
1613664880000|2021-02-18 16:14:40|1626.4|1626.4|1626.8|1626.4|1626.8|1626.6|1626.4|1626.2|773
1613664890000|2021-02-18 16:14:50|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|1294
1613664900000|2021-02-18 16:15:00|1626.4|1626|1627.4|1626.8|1627.4|1626.8|1626|1625.8|2196
1613664910000|2021-02-18 16:15:10|1627.6|1627|1628.2|1627.6|1628.2|1627.6|1627.6|1627|234
1613664920000|2021-02-18 16:15:20|1628|1627.4|1628.2|1627.4|1628.4|1627.8|1628|1627.2|1156
1613664930000|2021-02-18 16:15:30|1628.4|1627.6|1629|1628.4|1629|1628.4|1628.4|1627.6|736
1613664940000|2021-02-18 16:15:40|1628.6|1628|1630|1629.4|1630|1629.4|1628.6|1628|1048
1613664950000|2021-02-18 16:15:50|1629.8|1629.6|1630.4|1629.8|1630.4|1629.8|1629.8|1629.2|1204
1613664960000|2021-02-18 16:16:00|1630.6|1630|1630.4|1629.8|1630.8|1630|1630.4|1629.8|641
1613664970000|2021-02-18 16:16:10|1630.6|1630.4|1631|1630.4|1631|1630.6|1630.6|1630.4|808
1613664980000|2021-02-18 16:16:20|1631.4|1630.6|1631.4|1630.8|1631.6|1631|1631|1630.6|867
1613664990000|2021-02-18 16:16:30|1631.8|1631.4|1632|1631.4|1632|1631.4|1631.4|1630.8|692
1613665000000|2021-02-18 16:16:40|1631.8|1631.2|1631.4|1630.6|1632|1631.4|1631.4|1630.6|888
1613665010000|2021-02-18 16:16:50|1630.6|1630|1629.8|1629.2|1630.6|1630|1629.2|1628.8|1115
1613665020000|2021-02-18 16:17:00|1629.2|1628.6|1629.6|1629|1629.6|1629|1629.2|1628.6|699
1613665030000|2021-02-18 16:17:10|1629.2|1628.6|1629|1628.4|1629.4|1628.8|1628.8|1628.2|879
1613665040000|2021-02-18 16:17:20|1629.2|1628.6|1629|1628.4|1629.2|1628.6|1628.8|1628.2|976
1613665050000|2021-02-18 16:17:30|1629.2|1628.6|1630|1629.4|1630|1629.4|1629|1628.4|877
1613665060000|2021-02-18 16:17:40|1630.2|1629.6|1630|1629.4|1630.2|1629.8|1629.8|1629.2|818
1613665070000|2021-02-18 16:17:50|1629.8|1629.2|1630|1629.4|1630|1629.4|1629.8|1629.2|628
1613665080000|2021-02-18 16:18:00|1629.8|1629.2|1629.6|1629.2|1630|1629.4|1629.4|1629|228
1613665090000|2021-02-18 16:18:10|1629.8|1629|1630.8|1630.2|1630.8|1630.2|1629.4|1628.8|1230
1613665100000|2021-02-18 16:18:20|1630.4|1629.8|1630.2|1629.4|1630.6|1630|1630|1629.4|726
1613665110000|2021-02-18 16:18:30|1630.4|1629.8|1630|1629.4|1630.6|1630|1630|1629.4|3137
1613665120000|2021-02-18 16:18:40|1630.2|1629.6|1629.6|1629.2|1630.4|1630|1629.6|1629.2|1479
1613665130000|2021-02-18 16:18:50|1629.4|1628.8|1629.6|1629|1630.2|1629.8|1628.4|1627.8|3182
1613665140000|2021-02-18 16:19:00|1629.8|1629.2|1630.2|1629.8|1630.4|1629.8|1629.8|1629.2|662
1613665150000|2021-02-18 16:19:10|1630.4|1630|1630.2|1629.4|1630.6|1630|1630.2|1629.4|410
1613665160000|2021-02-18 16:19:20|1630|1629.6|1630.6|1630.2|1630.6|1630.2|1630|1629.4|1000
1613665170000|2021-02-18 16:19:30|1630.4|1630|1629.8|1629|1630.4|1630|1629.2|1628.6|1643
1613665180000|2021-02-18 16:19:40|1629.2|1628.6|1629.2|1628.6|1629.8|1629|1629|1628.4|1342
1613665190000|2021-02-18 16:19:50|1629.4|1628.8|1629.4|1628.8|1629.4|1628.8|1628.8|1628.4|889
1613665200000|2021-02-18 16:20:00|1629.6|1629.2|1628.4|1627.8|1629.6|1629.2|1628.4|1627.8|656
1613665210000|2021-02-18 16:20:10|1628.2|1627.6|1628|1627.4|1628.4|1627.8|1627.6|1627|2174
1613665220000|2021-02-18 16:20:20|1628.2|1627.2|1627|1626.4|1628.2|1627.2|1627|1626.4|573
1613665230000|2021-02-18 16:20:30|1627.2|1626.6|1627.6|1627|1627.6|1627|1627|1626.4|229
1613665240000|2021-02-18 16:20:40|1627.4|1626.8|1627.2|1626.8|1627.4|1626.8|1627|1626.4|308
1613665250000|2021-02-18 16:20:50|1627|1626.4|1627|1626.4|1627.4|1626.8|1627|1626.4|372
1613665260000|2021-02-18 16:21:00|1626.4|1626|1627.4|1626.6|1627.6|1627|1626.4|1626|3286
1613665270000|2021-02-18 16:21:10|1627.2|1626.4|1626.8|1626|1627.2|1626.6|1626.8|1626|1177
1613665280000|2021-02-18 16:21:20|1627|1626.4|1626.6|1626|1627|1626.4|1626.4|1625.8|720
1613665290000|2021-02-18 16:21:30|1626.2|1625.4|1626.4|1626|1626.4|1626|1626|1625.4|752
1613665300000|2021-02-18 16:21:40|1626.8|1626.2|1627|1626.4|1627.4|1626.6|1626.6|1626|2160
1613665310000|2021-02-18 16:21:50|1627.2|1626.6|1626.8|1626.4|1627.2|1626.6|1626.8|1626.2|1
1613665320000|2021-02-18 16:22:00|1627|1626.6|1626.8|1626.2|1627|1626.6|1626.6|1626|250
1613665330000|2021-02-18 16:22:10|1627|1626.4|1627|1626.6|1627.2|1626.8|1627|1626.4|0
1613665340000|2021-02-18 16:22:20|1626.8|1626.4|1627|1626.4|1627|1626.4|1626.8|1626.2|523
1613665350000|2021-02-18 16:22:30|1626.8|1626.2|1627.2|1626.6|1627.2|1626.6|1626.8|1626.2|107
1613665360000|2021-02-18 16:22:40|1627|1626.8|1626|1625.4|1627.2|1626.8|1626|1625.4|1453
1613665370000|2021-02-18 16:22:50|1625.8|1625.2|1625.8|1625.2|1626|1625.6|1625.8|1625.2|1756
1613665380000|2021-02-18 16:23:00|1626|1625|1625.6|1625.2|1626|1625.4|1625.6|1625|216
1613665390000|2021-02-18 16:23:10|1625.4|1624.8|1624.8|1624|1625.6|1625|1624.8|1624|771
1613665400000|2021-02-18 16:23:20|1625.2|1624.6|1625.6|1625.2|1626|1625.2|1625.2|1624.6|238
1613665410000|2021-02-18 16:23:30|1626|1625.4|1626|1625.2|1626|1625.4|1625.4|1624.8|342
1613665420000|2021-02-18 16:23:40|1626.2|1625.4|1626.2|1625.8|1626.6|1626|1626|1625.4|287
1613665430000|2021-02-18 16:23:50|1626|1625.6|1626.4|1626|1626.4|1626|1626|1625.6|0
1613665440000|2021-02-18 16:24:00|1626.2|1625.8|1625.6|1625|1626.4|1626|1625.6|1625|206
1613665450000|2021-02-18 16:24:10|1625.4|1624.8|1624.8|1624.2|1625.4|1624.8|1624.6|1624|697
1613665460000|2021-02-18 16:24:20|1624.4|1623.8|1624.8|1624|1624.8|1624.2|1624.4|1623.6|421
1613665470000|2021-02-18 16:24:30|1624.6|1623.8|1623.8|1623.2|1624.6|1624.2|1623.8|1623.2|228
1613665480000|2021-02-18 16:24:40|1624|1623.6|1624|1623.4|1624.2|1623.6|1624|1623.2|553
1613665490000|2021-02-18 16:24:50|1623.8|1623.2|1623.8|1623.4|1624|1623.6|1623.8|1623.2|1192
1613665500000|2021-02-18 16:25:00|1624.2|1623.6|1623.8|1623.2|1624.4|1623.8|1623.8|1623.2|2659
1613665510000|2021-02-18 16:25:10|1623.6|1623|1623.8|1623.2|1624.2|1623.6|1623.6|1623|229
1613665520000|2021-02-18 16:25:20|1623.6|1623|1623.4|1622.8|1623.8|1623.2|1623.4|1622.8|4
1613665530000|2021-02-18 16:25:30|1623.2|1623|1623.4|1622.8|1623.6|1623|1623.2|1622.8|367
1613665540000|2021-02-18 16:25:40|1623.2|1622.6|1623.6|1623|1623.6|1623|1623.2|1622.6|0
1613665550000|2021-02-18 16:25:50|1623.4|1622.8|1623|1622.6|1623.4|1623|1622.8|1622.4|1164
1613665560000|2021-02-18 16:26:00|1622.8|1622.2|1623.2|1622.6|1623.2|1622.6|1622.8|1622.2|508
1613665570000|2021-02-18 16:26:10|1623.4|1622.8|1623|1622.4|1623.4|1622.8|1623|1622.4|20
1613665580000|2021-02-18 16:26:20|1622.8|1622.2|1622.8|1622.2|1623|1622.2|1622.6|1622|1235
1613665590000|2021-02-18 16:26:30|1622.4|1621.8|1622.2|1621.6|1622.6|1622.2|1622|1621.2|721
1613665600000|2021-02-18 16:26:40|1622.6|1622|1622.2|1621.8|1622.6|1622|1622.2|1621.6|1913
1613665610000|2021-02-18 16:26:50|1622.6|1622.2|1622.6|1622|1622.8|1622.2|1622|1621.6|411
1613665620000|2021-02-18 16:27:00|1623|1622.6|1623.2|1622.6|1623.4|1622.6|1622.4|1622|324
1613665630000|2021-02-18 16:27:10|1623.4|1622.8|1623.2|1622.6|1623.4|1622.8|1623.2|1622.4|0
1613665640000|2021-02-18 16:27:20|1622.8|1622.2|1622.8|1622.2|1623|1622.4|1622.6|1622|841
1613665650000|2021-02-18 16:27:30|1623|1622.4|1622.4|1622|1623|1622.4|1622.4|1622|400
1613665660000|2021-02-18 16:27:40|1622.6|1622.2|1622.6|1622|1622.6|1622.2|1622.2|1621.8|3152
1613665670000|2021-02-18 16:27:50|1622.4|1621.8|1622.4|1621.8|1622.6|1621.8|1622.4|1621.8|251
1613665680000|2021-02-18 16:28:00|1622.6|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1621.6|1858
1613665690000|2021-02-18 16:28:10|1622.4|1621.6|1622.6|1622.2|1622.6|1622.2|1622.4|1621.6|1130
1613665700000|2021-02-18 16:28:20|1622.4|1621.8|1622.8|1622.4|1622.8|1622.4|1622.4|1621.8|855
1613665710000|2021-02-18 16:28:30|1622.6|1622.2|1622.6|1622.2|1623|1622.4|1622.6|1622.2|471
1613665720000|2021-02-18 16:28:40|1622.8|1622.4|1623.6|1622.8|1623.6|1623|1622.4|1622|2545
1613665730000|2021-02-18 16:28:50|1623.8|1623.2|1622.2|1621.6|1623.8|1623.2|1622.2|1621.6|2615
1613665740000|2021-02-18 16:29:00|1622|1621.4|1621.4|1620.8|1622|1621.4|1621.4|1620.8|575
1613665750000|2021-02-18 16:29:10|1620.8|1620.2|1620.6|1620|1621|1620.4|1620.2|1619.4|2065
1613665760000|2021-02-18 16:29:20|1620.4|1619.8|1620.4|1619.8|1620.6|1620|1620.2|1619.8|784
1613665770000|2021-02-18 16:29:30|1620.2|1619.4|1620|1619.4|1620.4|1619.8|1619.6|1619|1207
1613665780000|2021-02-18 16:29:40|1620.2|1619.2|1620.2|1619.4|1620.2|1619.4|1619.6|1619|900
1613665790000|2021-02-18 16:29:50|1620|1619.6|1620.2|1619.4|1620.2|1619.6|1620|1619.2|3
1613721600000|2021-02-19 08:00:00|1601.8|1598.6|1600|1598.6|1601.8|1598.6|1600|1598.6|5133
1613721610000|2021-02-19 08:00:10|1601.8|1600|1600|1598.6|1602|1600.2|1600|1598.6|4429
1613721620000|2021-02-19 08:00:20|1599.8|1598.4|1600.2|1598.2|1601.8|1600.2|1599.6|1598|19726
1613721630000|2021-02-19 08:00:30|1598.2|1598|1595|1593|1600.2|1598.2|1594.8|1593|33251
1613721640000|2021-02-19 08:00:40|1594.6|1593.2|1597.2|1595|1597.4|1595.2|1594.6|1593|8978
1613721650000|2021-02-19 08:00:50|1596.8|1595.2|1599.4|1597.4|1599.4|1597.4|1596.4|1595.2|2509
1613721660000|2021-02-19 08:01:00|1599.6|1597.8|1601.6|1600|1604.2|1602.6|1599.6|1597.8|20540
1613721670000|2021-02-19 08:01:10|1601.8|1601.6|1602.8|1601.6|1602.8|1601.6|1600.6|1600|44447
1613721680000|2021-02-19 08:01:20|1602.6|1601.4|1600.6|1600|1603|1601.4|1600.6|1599.2|33982
1613721690000|2021-02-19 08:01:30|1600.8|1599.8|1601.6|1600.4|1601.8|1601.2|1600.6|1599.8|22739
1613721700000|2021-02-19 08:01:40|1601.8|1600.6|1603|1601.4|1603|1601.8|1601|1600|4046
1613721710000|2021-02-19 08:01:50|1603.4|1601.6|1604.6|1603.6|1604.8|1603.6|1603.4|1601.6|10003
1613721720000|2021-02-19 08:02:00|1604.8|1603.8|1605|1604|1612|1610.2|1604.4|1603.8|37990
1613721730000|2021-02-19 08:02:10|1604.8|1603.8|1603.8|1603|1605|1604|1603.4|1602.8|20139
1613721740000|2021-02-19 08:02:20|1603.6|1602.8|1605.2|1605|1605.6|1605|1603.6|1602.8|15147
1613721750000|2021-02-19 08:02:30|1605|1604.8|1602.2|1601.4|1605.2|1605|1601.6|1601.4|42694
1613721760000|2021-02-19 08:02:40|1601.6|1601.2|1600|1599|1601.6|1601.2|1599|1598|39335
1613721770000|2021-02-19 08:02:50|1600.2|1599.8|1603.8|1602|1604|1602.2|1600.2|1599|7210
1613721780000|2021-02-19 08:03:00|1604|1602.2|1602.2|1601.2|1605|1604.4|1602.2|1601.2|6801
1613721790000|2021-02-19 08:03:10|1602|1601|1602.2|1601.6|1602.4|1601.6|1601.6|1600.8|12623
1613721800000|2021-02-19 08:03:20|1602|1601.4|1603.8|1603|1604.4|1603.2|1601.4|1600.6|36536
1613721810000|2021-02-19 08:03:30|1603|1602.8|1604.4|1603.2|1604.4|1603.2|1603|1602.4|3504
1613721820000|2021-02-19 08:03:40|1604.2|1603|1602.4|1601.4|1604.2|1603|1601.8|1601.4|5830
1613721830000|2021-02-19 08:03:50|1603|1601.6|1604.4|1603.4|1604.4|1603.4|1603|1601.6|1495
1613721840000|2021-02-19 08:04:00|1604.6|1603.6|1602.8|1602|1604.8|1603.8|1602.8|1602|7083
1613721850000|2021-02-19 08:04:10|1602.6|1601.6|1599.2|1598.6|1602.6|1601.6|1598.8|1598|28282
1613721860000|2021-02-19 08:04:20|1599|1598.4|1599.6|1598.4|1599.8|1599.2|1597.6|1596.4|11861
1613721870000|2021-02-19 08:04:30|1599.8|1598.6|1599.4|1598|1600|1599.4|1599.4|1597.8|2384
1613721880000|2021-02-19 08:04:40|1599|1598.2|1598.2|1597.4|1599|1598.2|1598|1596.6|1291
1613721890000|2021-02-19 08:04:50|1598.8|1597.6|1598|1597|1599.8|1598.4|1597.4|1596|4781
1613721900000|2021-02-19 08:05:00|1598.2|1597.2|1600|1598.4|1600.8|1599.6|1598.2|1597.2|4235
1613721910000|2021-02-19 08:05:10|1600.2|1598.6|1599.8|1598.4|1600.2|1599|1599.4|1598.2|7177
1613721920000|2021-02-19 08:05:20|1599|1598.6|1602.6|1601.4|1602.6|1601.4|1599|1598.6|7237
1613721930000|2021-02-19 08:05:30|1602.4|1601.2|1604.2|1603.2|1604.4|1603.2|1602.2|1601.2|1840
1613721940000|2021-02-19 08:05:40|1604|1603|1604.2|1603|1604.4|1603|1602.4|1601.4|8947
1613721950000|2021-02-19 08:05:50|1604.4|1602.8|1603.8|1602.8|1604.4|1603|1603.8|1602.4|820
1613721960000|2021-02-19 08:06:00|1603.6|1602.6|1604|1603.6|1605|1604|1603.4|1602.2|13418
1613721970000|2021-02-19 08:06:10|1604.4|1603.8|1601.8|1601|1605.8|1604.6|1601.8|1601|7244
1613721980000|2021-02-19 08:06:20|1601.6|1600.8|1600.6|1600.2|1601.6|1600.8|1600.2|1599.2|4814
1613721990000|2021-02-19 08:06:30|1600.4|1599.6|1601.2|1600|1601.2|1600.4|1600.2|1599.2|7978
1613722000000|2021-02-19 08:06:40|1601|1600.2|1603|1602|1603.4|1602.4|1601|1600|4324
1613722010000|2021-02-19 08:06:50|1602.8|1601.8|1603.2|1602.4|1603.2|1603|1602|1601.6|10001
1613722020000|2021-02-19 08:07:00|1603.4|1602.6|1603.2|1602.2|1604.6|1603.4|1603.2|1602.2|3128
1613722030000|2021-02-19 08:07:10|1603|1602|1603.6|1602.6|1603.6|1603|1602.6|1601.8|2270
1613722040000|2021-02-19 08:07:20|1603.8|1602.8|1604.8|1604.2|1604.8|1604.2|1603.8|1602.8|10586
1613722050000|2021-02-19 08:07:30|1605|1604.4|1605.4|1604.6|1606|1605|1604.8|1604|36945
1613722060000|2021-02-19 08:07:40|1605.2|1603.4|1602.6|1601.8|1605.2|1603.4|1602.2|1601.2|27809
1613722070000|2021-02-19 08:07:50|1602.4|1601.6|1602.6|1602|1602.6|1602|1601.8|1601.2|2195
1613722080000|2021-02-19 08:08:00|1602.4|1601.8|1603.4|1602.2|1604.4|1603.4|1602.4|1601.6|6704
1613722090000|2021-02-19 08:08:10|1603.2|1602.4|1604|1603.2|1604|1603.2|1603|1602.2|3343
1613722100000|2021-02-19 08:08:20|1603.8|1603|1604|1603.6|1604.6|1603.6|1603.2|1602.6|3398
1613722110000|2021-02-19 08:08:30|1603.8|1603.4|1602.2|1601.4|1603.8|1603.4|1601.4|1600.6|10086
1613722120000|2021-02-19 08:08:40|1602.4|1601.2|1602|1601.2|1603|1602.8|1602|1601.2|5062
1613722130000|2021-02-19 08:08:50|1602.2|1601.4|1602.4|1601.2|1602.6|1602|1602.2|1601.2|12
1613722140000|2021-02-19 08:09:00|1602|1601.4|1600.8|1600.4|1602|1601.4|1600.6|1600.2|3003
1613722150000|2021-02-19 08:09:10|1601|1600.6|1601.8|1600.8|1602|1601|1601|1600.4|374
1613722160000|2021-02-19 08:09:20|1601.6|1600.6|1602.4|1601.4|1602.4|1601.4|1601.4|1600.6|346
1613722170000|2021-02-19 08:09:30|1602.6|1601.6|1601.6|1600.8|1603.2|1602.2|1601.6|1600.8|3255
1613722180000|2021-02-19 08:09:40|1601.8|1601|1603|1602.2|1603|1602.2|1601.8|1600.8|784
1613722190000|2021-02-19 08:09:50|1602.8|1602.4|1604|1603|1604|1603|1602.8|1602.2|2828
1613722200000|2021-02-19 08:10:00|1603.8|1603.2|1604.8|1604.2|1605|1604.2|1603.8|1603.2|1825
1613722210000|2021-02-19 08:10:10|1604.6|1604|1603.6|1603|1604.6|1604|1603.4|1602.8|3113
1613722220000|2021-02-19 08:10:20|1603.8|1603.2|1604|1603.2|1604|1603.4|1603.8|1603|650
1613722230000|2021-02-19 08:10:30|1603.8|1603|1603.4|1602.4|1604|1603|1603|1602.2|1589
1613722240000|2021-02-19 08:10:40|1603.2|1602.2|1603|1602.4|1603.4|1602.4|1602.8|1602.2|0
1613722250000|2021-02-19 08:10:50|1602.8|1602.2|1603|1602.4|1603|1602.4|1602.8|1602.2|1300
1613722260000|2021-02-19 08:11:00|1603.2|1602.6|1603.8|1602.8|1603.8|1602.8|1603|1602.2|572
1613722270000|2021-02-19 08:11:10|1603.6|1602.6|1604|1603.2|1605|1604.4|1603.2|1602.4|3636
1613722280000|2021-02-19 08:11:20|1604.2|1603.4|1604.6|1603.8|1604.8|1603.8|1603.4|1603|3962
1613722290000|2021-02-19 08:11:30|1604.8|1604|1606.2|1605.4|1607|1605.8|1604.8|1604|3774
1613722300000|2021-02-19 08:11:40|1606.4|1605.6|1607.8|1607|1607.8|1607|1606.4|1605.6|21102
1613722310000|2021-02-19 08:11:50|1607.6|1606.8|1608|1607.4|1608.2|1607.6|1607.6|1606.8|8518
1613722320000|2021-02-19 08:12:00|1608.2|1607.6|1606.6|1605.8|1608.2|1607.6|1606.6|1605.8|9033
1613722330000|2021-02-19 08:12:10|1606.4|1605.6|1606|1605.4|1606.6|1605.8|1606|1605.4|1500
1613722340000|2021-02-19 08:12:20|1605.8|1605.2|1605.4|1604.6|1605.8|1605.2|1604.6|1604|5196
1613722350000|2021-02-19 08:12:30|1605.2|1604.4|1605.2|1604.2|1605.4|1604.6|1604.6|1604|1783
1613722360000|2021-02-19 08:12:40|1605|1604|1605|1604.2|1605.4|1604.6|1604.6|1603.6|200
1613722370000|2021-02-19 08:12:50|1605.2|1605|1605.4|1604.6|1605.6|1605|1604.6|1604.4|2410
1613722380000|2021-02-19 08:13:00|1605.2|1605.4|1605.8|1605|1605.8|1605.4|1605.2|1604.6|5534
1613722390000|2021-02-19 08:13:10|1606|1605.2|1605.8|1605.2|1606.2|1605.4|1605.8|1605.2|562
1613722400000|2021-02-19 08:13:20|1606|1605.4|1606.2|1605.4|1606.4|1605.4|1606|1605.4|625
1613722410000|2021-02-19 08:13:30|1606.4|1605.6|1607.8|1607.4|1607.8|1607.4|1606.4|1605.6|520
1613722420000|2021-02-19 08:13:40|1608|1607.6|1607.8|1607|1608.6|1607.8|1607.8|1607|7119
1613722430000|2021-02-19 08:13:50|1608|1607.2|1608|1607.4|1608.6|1607.8|1608|1607.2|2
1613722440000|2021-02-19 08:14:00|1608.2|1607.6|1607.4|1606.6|1608.6|1607.6|1607.4|1606.6|2134
1613722450000|2021-02-19 08:14:10|1607.6|1606.8|1608|1607|1608|1607.4|1607.4|1606.6|6190
1613722460000|2021-02-19 08:14:20|1608.2|1606.8|1607.4|1606.4|1608.2|1606.8|1607|1606.4|1126
1613722470000|2021-02-19 08:14:30|1607.2|1606.6|1607.4|1606.6|1607.8|1606.6|1607|1606.6|240
1613722480000|2021-02-19 08:14:40|1607.2|1606.4|1606.6|1606|1607.2|1606.4|1606.6|1606|455
1613722490000|2021-02-19 08:14:50|1606.4|1605.8|1607.6|1606.6|1607.6|1606.6|1606.2|1605.4|4563
1613722500000|2021-02-19 08:15:00|1607.8|1607.6|1610.2|1609.2|1611.2|1610.2|1607.6|1606.8|28244
1613722510000|2021-02-19 08:15:10|1610|1609|1606.6|1606|1610|1609.2|1606.2|1605|13936
1613722520000|2021-02-19 08:15:20|1606.4|1605.8|1607|1606.2|1607|1606.2|1606.2|1605.2|7773
1613722530000|2021-02-19 08:15:30|1607.2|1606.4|1608.2|1607.4|1608.8|1608.4|1607|1606.4|9841
1613722540000|2021-02-19 08:15:40|1608.4|1607.6|1608|1607.4|1608.8|1608|1607.8|1607|422
1613722550000|2021-02-19 08:15:50|1607.8|1607.2|1607.8|1607.2|1608|1607.4|1607.4|1606.6|1172
1613722560000|2021-02-19 08:16:00|1608|1607|1607.4|1606.6|1608|1607|1607|1606.2|3763
1613722570000|2021-02-19 08:16:10|1607.2|1606.8|1607.4|1606.8|1608|1607.4|1607|1606.4|10355
1613722580000|2021-02-19 08:16:20|1607.6|1606.6|1607|1606.2|1607.6|1606.8|1606.4|1605.8|1045
1613722590000|2021-02-19 08:16:30|1606.8|1606|1606.6|1606|1606.8|1606.2|1606.6|1605.4|1871
1613722600000|2021-02-19 08:16:40|1606.8|1606.2|1607.2|1606.6|1607.2|1606.6|1606.8|1606.2|1000
1613722610000|2021-02-19 08:16:50|1607.4|1606.8|1607.4|1606.4|1607.6|1607|1606.8|1606.2|230
1613722620000|2021-02-19 08:17:00|1607.2|1606.6|1607.4|1607|1607.4|1607|1607.2|1606.4|0
1613722630000|2021-02-19 08:17:10|1607.2|1606.8|1607.8|1607.2|1607.8|1607.2|1607.2|1606.8|2720
1613722640000|2021-02-19 08:17:20|1608|1607.4|1607.8|1607|1608|1607.6|1607.4|1607|804
1613722650000|2021-02-19 08:17:30|1607.6|1606.8|1607.8|1607.2|1608|1607.6|1607.4|1606.8|3944
1613722660000|2021-02-19 08:17:40|1607.6|1607|1606.6|1606.2|1608|1607.4|1606.6|1606.2|2524
1613722670000|2021-02-19 08:17:50|1606.4|1606|1607|1606|1607|1606.2|1606.4|1606|290
1613722680000|2021-02-19 08:18:00|1607.2|1606.2|1606.8|1606.4|1607.2|1606.6|1606.2|1605.4|2693
1613722690000|2021-02-19 08:18:10|1607|1606.6|1607|1606.6|1607.2|1606.6|1606.8|1606.2|2874
1613722700000|2021-02-19 08:18:20|1607.2|1606.8|1607.4|1606.8|1607.8|1607.2|1607|1606.6|3254
1613722710000|2021-02-19 08:18:30|1607.6|1607|1608.8|1608.2|1609.4|1608.8|1607.6|1607|3672
1613722720000|2021-02-19 08:18:40|1608.6|1608|1608.4|1607.8|1608.6|1608|1608.4|1607.4|539
1613722730000|2021-02-19 08:18:50|1608.6|1608|1608.8|1607.8|1609|1608.4|1608.6|1607.8|634
1613722740000|2021-02-19 08:19:00|1608.6|1608|1608|1607.8|1608.8|1608.4|1608|1607.4|6084
1613722750000|2021-02-19 08:19:10|1608.2|1608|1607.8|1607|1608.4|1608|1607.8|1606.8|1298
1613722760000|2021-02-19 08:19:20|1607.6|1607.2|1607.4|1606.8|1607.6|1607.2|1607.4|1606.8|0
1613722770000|2021-02-19 08:19:30|1607.2|1606.6|1606|1605.4|1607.2|1606.6|1606|1605.4|12684
1613722780000|2021-02-19 08:19:40|1606.2|1605.6|1606.6|1605.6|1606.6|1606|1606.2|1605.6|651
1613722790000|2021-02-19 08:19:50|1606.4|1605.4|1606.2|1605.4|1606.6|1605.8|1606|1605.4|470
1613722800000|2021-02-19 08:20:00|1606.4|1605.6|1606.2|1605.8|1607|1606.6|1606.2|1605.6|12605
1613722810000|2021-02-19 08:20:10|1606|1605.6|1605.8|1605.2|1606.4|1605.8|1605.8|1605.2|1494
1613722820000|2021-02-19 08:20:20|1606|1605.4|1606|1605.4|1606|1605.6|1605.6|1605.2|500
1613722830000|2021-02-19 08:20:30|1605.8|1605.2|1606|1605.6|1606.4|1605.8|1605.6|1605|428
1613722840000|2021-02-19 08:20:40|1605.8|1605.2|1605.2|1605|1605.8|1605.2|1605.2|1605|4396
1613722850000|2021-02-19 08:20:50|1605.4|1605.2|1605.6|1605|1605.8|1605.4|1605.4|1605|280
1613722860000|2021-02-19 08:21:00|1605.4|1605.2|1605|1604.4|1605.6|1605.2|1604.8|1604.4|1807
1613722870000|2021-02-19 08:21:10|1604.8|1604.6|1604.8|1604.4|1605.2|1604.8|1604.8|1604.4|910
1613722880000|2021-02-19 08:21:20|1604.6|1604.2|1604|1603.2|1604.6|1604.2|1604|1603.2|3628
1613722890000|2021-02-19 08:21:30|1603.8|1603.4|1604|1603.4|1604|1603.4|1603.6|1603.2|1591
1613722900000|2021-02-19 08:21:40|1604.2|1603.2|1604|1603.4|1604.2|1603.4|1603.8|1603.2|0
1613722910000|2021-02-19 08:21:50|1603.8|1603.2|1604|1603.4|1604.4|1603.8|1603.6|1603.2|14558
1613722920000|2021-02-19 08:22:00|1604.2|1603.6|1604.4|1603.4|1604.4|1603.8|1604|1603.2|0
1613722930000|2021-02-19 08:22:10|1604.2|1603.2|1603.2|1602.8|1604.2|1603.2|1603.2|1602.2|4461
1613722940000|2021-02-19 08:22:20|1603|1602.6|1603.2|1602.8|1603.2|1603|1603|1602.4|697
1613722950000|2021-02-19 08:22:30|1603|1602.6|1602.6|1602.2|1603.2|1602.6|1602.6|1602.2|170
1613722960000|2021-02-19 08:22:40|1602.4|1602|1602.2|1601.8|1602.4|1602|1602|1601.8|4935
1613722970000|2021-02-19 08:22:50|1602.4|1602|1602.4|1601.8|1602.6|1602.2|1602.4|1601.8|1196
1613722980000|2021-02-19 08:23:00|1602.6|1601.6|1602.6|1602|1603|1602.6|1602.4|1601.6|4353
1613722990000|2021-02-19 08:23:10|1602.8|1602.2|1602.8|1602.4|1602.8|1602.4|1602.8|1602|756
1613723000000|2021-02-19 08:23:20|1603|1602.6|1603.4|1603|1603.6|1603.2|1603|1602.6|3270
1613723010000|2021-02-19 08:23:30|1603.6|1603.2|1603.4|1603|1603.6|1603.4|1603.4|1603|730
1613723020000|2021-02-19 08:23:40|1603.2|1602.8|1603|1602.2|1603.8|1603.6|1603|1602.2|19029
1613723030000|2021-02-19 08:23:50|1602.8|1602|1600.8|1600.2|1602.8|1602|1600.8|1600.2|21625
1613723040000|2021-02-19 08:24:00|1600.6|1600.4|1599.2|1598.8|1600.8|1600.6|1599.2|1598.8|56165
1613723050000|2021-02-19 08:24:10|1599|1598.6|1599.2|1598.6|1599.4|1599|1598.6|1598.2|12007
1613723060000|2021-02-19 08:24:20|1599|1598.4|1598.2|1597.6|1599|1598.4|1598|1597.6|18389
1613723070000|2021-02-19 08:24:30|1598|1597.4|1598.2|1597.6|1598.2|1597.8|1597.8|1597.4|755
1613723080000|2021-02-19 08:24:40|1598.4|1597.8|1600|1599.4|1600|1599.4|1598.4|1597.8|8566
1613723090000|2021-02-19 08:24:50|1599.8|1599.6|1600|1599.4|1600|1599.6|1599.8|1599.2|0
1613723100000|2021-02-19 08:25:00|1599.8|1599.2|1601.4|1600.6|1601.6|1601.4|1599.8|1599|6120
1613723110000|2021-02-19 08:25:10|1601.2|1600.8|1601.4|1600.6|1601.4|1601.2|1600.6|1600.2|4874
1613723120000|2021-02-19 08:25:20|1601.6|1600.8|1602.8|1602|1603|1602|1601.6|1600.8|732
1613723130000|2021-02-19 08:25:30|1603|1602.2|1603|1602.6|1603.2|1602.6|1602.6|1602|230
1613723140000|2021-02-19 08:25:40|1602.8|1602.4|1603.4|1603|1603.4|1603.2|1602.6|1602.2|6676
1613723150000|2021-02-19 08:25:50|1603.2|1602.8|1603.2|1602.8|1603.4|1603|1603|1602.4|4603
1613723160000|2021-02-19 08:26:00|1603|1602.6|1603.6|1602.8|1603.8|1603.4|1602.8|1602|3150
1613723170000|2021-02-19 08:26:10|1603.4|1602.6|1602.6|1602|1603.4|1602.8|1602.4|1602|1789
1613723180000|2021-02-19 08:26:20|1602.4|1601.8|1602.4|1601.8|1602.6|1602.2|1602|1601.8|5231
1613723190000|2021-02-19 08:26:30|1602.6|1602|1602.8|1602.2|1602.8|1602.2|1602.6|1602|560
1613723200000|2021-02-19 08:26:40|1602.6|1602|1602|1601.8|1602.6|1602.2|1601.8|1601.6|10778
1613723210000|2021-02-19 08:26:50|1602.2|1602|1603.8|1603.4|1604|1603.8|1602.2|1602|5159
1613723220000|2021-02-19 08:27:00|1603.6|1603.6|1603.6|1603.2|1604|1603.6|1603.6|1603.2|533
1613723230000|2021-02-19 08:27:10|1603.4|1603.4|1604.4|1603.8|1604.6|1603.8|1603.4|1603.4|2871
1613723240000|2021-02-19 08:27:20|1604.6|1604|1604.8|1604.4|1605|1604.4|1604.6|1604|0
1613723250000|2021-02-19 08:27:30|1604.6|1604.2|1604.4|1604|1604.6|1604.2|1604.4|1604|718
1613723260000|2021-02-19 08:27:40|1604.6|1604.2|1604.8|1604.2|1605|1604.6|1604.4|1604|2001
1613723270000|2021-02-19 08:27:50|1604.6|1604|1604.4|1604|1605|1604.4|1604.4|1604|2141
1613723280000|2021-02-19 08:28:00|1604.6|1604.2|1604.8|1604.2|1604.8|1604.2|1604.4|1604|370
1613723290000|2021-02-19 08:28:10|1604.6|1604|1604.4|1604|1604.8|1604.4|1604.4|1604|2706
1613723300000|2021-02-19 08:28:20|1604.6|1604.2|1604.8|1604.2|1604.8|1604.2|1604.4|1604.2|514
1613723310000|2021-02-19 08:28:30|1604.6|1604.4|1604.8|1604.2|1605|1604.6|1604.6|1604.2|0
1613723320000|2021-02-19 08:28:40|1605|1604.4|1604.8|1604.2|1605|1604.6|1604.4|1604.2|1196
1613723330000|2021-02-19 08:28:50|1604.6|1604|1604|1603.6|1604.8|1604.2|1604|1603.6|8136
1613723340000|2021-02-19 08:29:00|1603.8|1603.4|1603.6|1603|1603.8|1603.4|1603.6|1603|265
1613723350000|2021-02-19 08:29:10|1603.4|1602.8|1603.4|1603|1603.6|1603.2|1603|1602.6|946
1613723360000|2021-02-19 08:29:20|1603.6|1602.8|1603.4|1602.6|1603.6|1603|1603.4|1602.6|0
1613723370000|2021-02-19 08:29:30|1604.2|1602.8|1603.8|1603|1604.2|1604|1603.6|1602.8|23250
1613723380000|2021-02-19 08:29:40|1603.6|1602.8|1603.4|1603|1603.6|1603|1603.2|1602.6|0
1613723390000|2021-02-19 08:29:50|1603.6|1603.2|1603.8|1603.2|1603.8|1603.6|1603.6|1603.2|2953
1613723400000|2021-02-19 08:30:00|1604|1603.4|1604.6|1604.2|1605.8|1605.6|1604|1603.4|29891
1613723410000|2021-02-19 08:30:10|1604.4|1604|1605.4|1605|1606|1605.4|1604.2|1604|9842
1613723420000|2021-02-19 08:30:20|1605.6|1604.8|1604.8|1604.4|1605.6|1605|1604.8|1604.4|3062
1613723430000|2021-02-19 08:30:30|1605|1604.2|1605.4|1605|1605.6|1605.2|1604.8|1604.2|4665
1613723440000|2021-02-19 08:30:40|1605.6|1604.8|1605|1604.6|1605.6|1605.4|1604.6|1604.4|4406
1613723450000|2021-02-19 08:30:50|1604.8|1604.4|1604.4|1604|1604.8|1604.4|1604.2|1604|952
1613723460000|2021-02-19 08:31:00|1604.2|1604.2|1603.2|1602.8|1604.2|1604.2|1603|1602.6|925
1613723470000|2021-02-19 08:31:10|1603.4|1603|1604.4|1604|1604.6|1604|1603.4|1603|620
1613723480000|2021-02-19 08:31:20|1604.2|1603.8|1603.2|1603|1604.2|1603.8|1603|1602.8|5411
1613723490000|2021-02-19 08:31:30|1603.4|1603.2|1603|1602.2|1603.8|1603.4|1602.6|1602.2|5658
1613723500000|2021-02-19 08:31:40|1603.2|1602.4|1603.6|1603.2|1603.6|1603.4|1603|1602.4|3076
1613723510000|2021-02-19 08:31:50|1603.8|1603.4|1603.8|1603.4|1603.8|1603.6|1603.6|1603.2|1727
1613723520000|2021-02-19 08:32:00|1603.6|1603.2|1603.8|1603.4|1603.8|1603.6|1603.6|1603.2|4001
1613723530000|2021-02-19 08:32:10|1603.6|1603.2|1603.8|1603.4|1604.4|1604.2|1603.4|1603.2|27111
1613723540000|2021-02-19 08:32:20|1604|1603.6|1605.6|1605|1605.6|1605.2|1604|1603.6|4524
1613723550000|2021-02-19 08:32:30|1605.8|1605.2|1606.2|1605.8|1606.2|1606|1605.8|1605.2|3932
1613723560000|2021-02-19 08:32:40|1606.4|1606|1608.4|1607.8|1608.4|1608.2|1606.4|1606|10621
1613723570000|2021-02-19 08:32:50|1608.2|1608|1608.4|1607.6|1608.4|1608.2|1608|1607.6|6021
1613723580000|2021-02-19 08:33:00|1608.2|1607.4|1607.4|1606.8|1608.2|1607.6|1607|1606.4|8037
1613723590000|2021-02-19 08:33:10|1607.2|1606.6|1606|1605.6|1607.2|1606.6|1605.8|1605.4|1359
1613723600000|2021-02-19 08:33:20|1605.8|1605.8|1605.6|1605.2|1606.2|1605.8|1605.4|1605.2|0
1613723610000|2021-02-19 08:33:30|1605.4|1605|1605.8|1605.6|1605.8|1605.6|1605.2|1605|4284
1613723620000|2021-02-19 08:33:40|1606|1605.4|1606.6|1605.8|1606.6|1606|1605.8|1605.4|2884
1613723630000|2021-02-19 08:33:50|1606.4|1606|1607.8|1607.6|1608.2|1607.6|1606.2|1605.8|2221
1613723640000|2021-02-19 08:34:00|1608|1607.8|1608|1607.6|1608.8|1608.6|1607.8|1607.4|8287
1613723650000|2021-02-19 08:34:10|1607.8|1607.4|1607.8|1607.2|1607.8|1607.4|1607.2|1607|2784
1613723660000|2021-02-19 08:34:20|1608|1607.4|1608.4|1607.6|1608.4|1608|1608|1607.4|735
1613723670000|2021-02-19 08:34:30|1608.2|1607.8|1607.8|1607.4|1608.2|1607.8|1607.6|1607.4|5400
1613723680000|2021-02-19 08:34:40|1608|1607.6|1607.4|1607|1608|1607.6|1607.4|1607|2218
1613723690000|2021-02-19 08:34:50|1607.6|1607.2|1608|1607.4|1608|1607.6|1607.6|1607.2|2226
1613723700000|2021-02-19 08:35:00|1607.8|1607.2|1607|1606.4|1608|1607.4|1607|1606.4|2727
1613723710000|2021-02-19 08:35:10|1607.2|1606.6|1607|1606.4|1607.4|1606.8|1607|1606.4|1247
1613723720000|2021-02-19 08:35:20|1607.2|1606.6|1607.6|1607.2|1607.8|1607.4|1607.2|1606.6|339
1613723730000|2021-02-19 08:35:30|1607.8|1607.4|1608.8|1608.4|1608.8|1608.4|1607.6|1607.4|5762
1613723740000|2021-02-19 08:35:40|1609|1608.2|1610|1609.6|1610|1609.8|1609|1608.2|3095
1613723750000|2021-02-19 08:35:50|1609.8|1609.4|1610|1609.6|1610.4|1610|1609.6|1609.4|4230
1613723760000|2021-02-19 08:36:00|1610.2|1609.8|1610.2|1609.6|1610.2|1610|1610|1609.4|7312
1613723770000|2021-02-19 08:36:10|1610.4|1609.8|1610.6|1610|1610.8|1610.6|1610|1609.6|7171
1613723780000|2021-02-19 08:36:20|1610.4|1610.2|1610.4|1610|1610.4|1610.2|1610.2|1610|646
1613723790000|2021-02-19 08:36:30|1610.6|1610.2|1610.8|1610.6|1610.8|1610.6|1610.6|1610.2|2165
1613723800000|2021-02-19 08:36:40|1611|1610.8|1610.8|1610.2|1611.2|1611|1610.4|1610|17067
1613723810000|2021-02-19 08:36:50|1611|1610.4|1611.8|1611|1611.8|1611.4|1611|1610.4|6394
1613723820000|2021-02-19 08:37:00|1612|1611.2|1612.2|1611.8|1612.6|1612|1611.8|1611.2|7229
1613723830000|2021-02-19 08:37:10|1612.4|1612|1611.8|1611.4|1612.6|1612.2|1611.6|1611.2|2671
1613723840000|2021-02-19 08:37:20|1612|1611.6|1612|1611.8|1612|1611.8|1611.8|1611.6|497
1613723850000|2021-02-19 08:37:30|1611.8|1611.6|1611.4|1611|1612.2|1611.8|1611.4|1611|794
1613723860000|2021-02-19 08:37:40|1611.2|1610.8|1610.8|1610.4|1611.4|1611|1610.4|1610|3729
1613723870000|2021-02-19 08:37:50|1611|1610.6|1611|1610.6|1611|1610.6|1610.8|1610.4|2000
1613723880000|2021-02-19 08:38:00|1610.8|1610.8|1610.6|1610|1611|1610.8|1610.6|1610|1925
1613723890000|2021-02-19 08:38:10|1610.8|1610.2|1611|1610.8|1611|1610.8|1610.8|1610.2|1791
1613723900000|2021-02-19 08:38:20|1611.2|1611|1612.2|1611.8|1612.8|1611.8|1611.2|1611|2836
1613723910000|2021-02-19 08:38:30|1612|1611.6|1611.4|1611|1612.2|1611.6|1611.4|1611|2029
1613723920000|2021-02-19 08:38:40|1611.6|1611.2|1611.6|1611|1611.6|1611.4|1611.6|1611|1371
1613723930000|2021-02-19 08:38:50||1611.2||1611.2||1611.2||1611|0
1613723940000|2021-02-19 08:39:00|1611.8|1611.4|1611.2|1611|1612.4|1612|1611.2|1611|3776
1613723950000|2021-02-19 08:39:10|1611.4|1611.2|1612|1611.6|1612|1611.6|1611.2|1611.2|2192
1613723960000|2021-02-19 08:39:20|1612.2|1611.4|1611.2|1611|1612.2|1611.4|1611.2|1611|1971
1613723970000|2021-02-19 08:39:30|1611.4|1610.8|1611.2|1611|1611.4|1611|1611.2|1610.8|644
1613723980000|2021-02-19 08:39:40|1611|1610.8|1610.2|1609.6|1611|1610.8|1610|1609.4|4228
1613723990000|2021-02-19 08:39:50|1610|1609.4|1610.6|1609.8|1610.6|1610.2|1609.8|1609.4|2755
1613724000000|2021-02-19 08:40:00|1610.8|1610|1610.4|1610|1610.8|1610.2|1610.2|1610|218
1613724010000|2021-02-19 08:40:10|1610.2|1609.8|1611.2|1610.8|1611.4|1611.2|1610|1609.4|6676
1613724020000|2021-02-19 08:40:20|1611.4|1611|1610.8|1610.4|1611.8|1611.2|1610.6|1610.2|4907
1613724030000|2021-02-19 08:40:30|1611.2|1610.6|1610.2|1609.4|1612.4|1612|1610.2|1609.4|23131
1613724040000|2021-02-19 08:40:40|1610|1610|1610.6|1610.4|1610.6|1610.4|1610|1609.6|1404
1613724050000|2021-02-19 08:40:50|1610.4|1610.2|1610.6|1610.2|1610.6|1610.4|1610.4|1610.2|426
1613724060000|2021-02-19 08:41:00|1610.4|1610|1610.4|1609.6|1610.4|1610|1610.4|1609.6|830
1613724070000|2021-02-19 08:41:10|1610.2|1609.8|1611.2|1610.8|1611.2|1610.8|1610.2|1609.8|6889
1613724080000|2021-02-19 08:41:20|1611|1610.6|1610.8|1610.4|1611.2|1610.8|1610.8|1610.4|0
1613724090000|2021-02-19 08:41:30|1611|1610.6|1611.8|1611.4|1611.8|1611.4|1611|1610.6|341
1613724100000|2021-02-19 08:41:40|1611.6|1611.2|1610.8|1610.4|1611.6|1611.2|1610.6|1610.4|907
1613724110000|2021-02-19 08:41:50|1611|1610.2|1610.6|1610.2|1611.4|1611|1610.6|1610.2|2125
1613724120000|2021-02-19 08:42:00|1610.4|1610|1609.2|1608.4|1610.4|1610|1608.8|1608.2|729
1613724130000|2021-02-19 08:42:10|1609.4|1608.6|1609.6|1608.8|1609.6|1609.4|1609.2|1608.6|827
1613724140000|2021-02-19 08:42:20|1609.4|1608.6|1608.2|1607.4|1609.4|1608.6|1608|1607.2|2703
1613724150000|2021-02-19 08:42:30|1608|1607.2|1607.4|1606.8|1608|1607.4|1607.2|1606.6|520
1613724160000|2021-02-19 08:42:40|1607.6|1607.4|1608|1607.6|1608|1607.6|1607.4|1607|1068
1613724170000|2021-02-19 08:42:50||1607.8||1607.6||1607.8||1607.6|0
1613724180000|2021-02-19 08:43:00|1607.8|1607.4|1607.2|1606.6|1607.8|1607.4|1607.2|1606.6|519
1613724190000|2021-02-19 08:43:10|1607|1606.4|1606.8|1606.4|1607|1606.4|1606.6|1606.2|737
1613724200000|2021-02-19 08:43:20|1606.6|1606.2|1606.4|1606|1606.6|1606.6|1606|1605.8|1701
1613724210000|2021-02-19 08:43:30|1606.2|1605.8|1604.8|1604.2|1606.2|1606|1604.6|1604.2|9070
1613724220000|2021-02-19 08:43:40|1605|1604.4|1606|1605.6|1606.2|1605.8|1605|1604.4|4542
1613724230000|2021-02-19 08:43:50|1605.6|1605.4|1606|1605.4|1606|1605.8|1605.4|1605.2|630
1613724240000|2021-02-19 08:44:00|1605.8|1605.2|1605.8|1605.2|1605.8|1605.4|1605.6|1605.2|395
1613724250000|2021-02-19 08:44:10|1605.6|1604.8|1605.2|1604.8|1605.6|1604.8|1605|1604.6|1045
1613724260000|2021-02-19 08:44:20|1605|1604.6|1605.6|1605.2|1605.6|1605.4|1604.8|1604.4|3997
1613724270000|2021-02-19 08:44:30|1605.8|1605.4|1605.8|1605.2|1606|1605.8|1605.6|1605|1200
1613724280000|2021-02-19 08:44:40|1606|1605|1605.2|1605|1606|1605|1605.2|1605|0
1613724290000|2021-02-19 08:44:50|1605.4|1605.2|1605|1604.6|1605.4|1605.2|1605|1604.6|130
1613724300000|2021-02-19 08:45:00|1604.8|1604.4|1604.4|1604|1604.8|1604.4|1604.2|1604|1123
1613724310000|2021-02-19 08:45:10|1604.6|1604.2|1605|1604.6|1605.2|1605|1604.4|1604|8556
1613724320000|2021-02-19 08:45:20|1604.8|1604.4|1604|1603.4|1604.8|1604.4|1604|1603.4|2294
1613724330000|2021-02-19 08:45:30|1603.8|1603.6|1603.8|1603.4|1604|1603.8|1603.6|1603|800
1613724340000|2021-02-19 08:45:40|1604|1603.2|1603.8|1603.4|1604|1603.6|1603.6|1603.2|139
1613724350000|2021-02-19 08:45:50|1603.6|1603.2|1603.4|1602.8|1603.6|1603.4|1603|1602.6|7518
1613724360000|2021-02-19 08:46:00|1603.2|1603|1603.6|1603.2|1603.6|1603.2|1603|1603|219
1613724370000|2021-02-19 08:46:10|1603.4|1603|1603.4|1603|1603.4|1603|1603|1602.4|745
1613724380000|2021-02-19 08:46:20|1603.2|1602.8|1602.6|1602.2|1603.2|1602.8|1602.6|1602|3305
1613724390000|2021-02-19 08:46:30|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.4|1602|724
1613724400000|2021-02-19 08:46:40|1602.4|1602.4|1603|1602.6|1603|1602.8|1602.4|1602.4|3527
1613724410000|2021-02-19 08:46:50|1603.2|1602.8|1603.2|1602.8|1603.2|1603|1603|1602.8|2
1613724420000|2021-02-19 08:47:00|1603|1602.6|1602.6|1602|1603|1602.6|1602.6|1602|2417
1613724430000|2021-02-19 08:47:10|1602.8|1602.2|1602.4|1602|1602.8|1602.2|1602.2|1602|4799
1613724440000|2021-02-19 08:47:20|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602|1601.6|6260
1613724450000|2021-02-19 08:47:30|1602.2|1601.8|1603.4|1602.8|1603.4|1603.2|1602.2|1601.8|6813
1613724460000|2021-02-19 08:47:40|1603.2|1603|1603.2|1602.8|1603.2|1603|1603.2|1602.8|0
1613724470000|2021-02-19 08:47:50|1603.4|1603|1603.6|1603.2|1604.2|1603.8|1603.4|1603|2163
1613724480000|2021-02-19 08:48:00|1603.8|1603.4|1604|1603.6|1604|1603.8|1603.8|1603.4|571
1613724490000|2021-02-19 08:48:10|1603.8|1603.4|1603.4|1603|1603.8|1603.4|1603.4|1602.8|400
1613724500000|2021-02-19 08:48:20|1603.2|1603.2|1603.8|1603.2|1603.8|1603.2|1603.2|1603|1427
1613724510000|2021-02-19 08:48:30|1604|1603.8|1604|1603.6|1604.4|1604|1603.8|1603.6|1772
1613724520000|2021-02-19 08:48:40|1603.8|1603.4|1603.2|1602.8|1604|1603.4|1603.2|1602.8|1618
1613724530000|2021-02-19 08:48:50|1603.4|1603|1604|1603.6|1604|1603.6|1603.4|1603|540
1613724540000|2021-02-19 08:49:00|1603.8|1603.4|1603.6|1603|1604|1603.6|1603.2|1603|2863
1613724550000|2021-02-19 08:49:10|1603.4|1603.2|1604.2|1603.8|1604.2|1604|1603|1602.6|6084
1613724560000|2021-02-19 08:49:20|1604.4|1604|1604|1603.4|1604.4|1604.2|1603.8|1603.4|1053
1613724570000|2021-02-19 08:49:30|1603.8|1603.6|1603.6|1603.2|1603.8|1603.6|1603.6|1603.2|0
1613724580000|2021-02-19 08:49:40|1603.8|1603.4|1605|1604.6|1605|1604.6|1603.6|1603.2|4049
1613724590000|2021-02-19 08:49:50||1604.4||1604.2||1604.6||1604.2|0
1613724600000|2021-02-19 08:50:00|1604.8|1604.4|1605.4|1605|1605.4|1605|1604.8|1604.4|676
1613724610000|2021-02-19 08:50:10|1605.6|1605.2|1605.6|1605|1606|1605.6|1605.6|1605|2621
1613724620000|2021-02-19 08:50:20|1605.8|1605.2|1605.6|1605.4|1605.8|1605.4|1605.2|1605|8058
1613724630000|2021-02-19 08:50:30|1605.8|1605.6|1606.4|1606|1606.4|1606|1605.6|1605.2|5650
1613724640000|2021-02-19 08:50:40|1606.2|1605.8|1605.8|1605.2|1606.4|1605.8|1605.8|1605.2|795
1613724650000|2021-02-19 08:50:50|1605.6|1605.4|1606|1605.4|1606|1605.6|1605.4|1605.2|397
1613724660000|2021-02-19 08:51:00|1605.8|1605.6|1607.2|1606.4|1607.2|1606.4|1605.8|1605.6|1403
1613724670000|2021-02-19 08:51:10|1607|1606.6|1605.8|1605.2|1607.2|1606.6|1605.8|1605.2|4907
1613724680000|2021-02-19 08:51:20|1605.4|1605|1605.4|1605.2|1605.8|1605.4|1605.4|1605|768
1613724690000|2021-02-19 08:51:30|1605.6|1605.4|1605.6|1605.2|1605.8|1605.4|1605.4|1605|1073
1613724700000|2021-02-19 08:51:40|1605.8|1605.4|1605.4|1605|1605.8|1605.6|1605.2|1605|6884
1613724710000|2021-02-19 08:51:50|1605.8|1605.2|1605.4|1605.2|1605.8|1605.4|1605.4|1605.2|5846
1613724720000|2021-02-19 08:52:00|1605.2|1605|1605.8|1605.2|1605.8|1605.4|1604.8|1604.6|17552
1613724730000|2021-02-19 08:52:10|1605.6|1605.4|1605.8|1605.4|1606.2|1606|1605.6|1605.4|2457
1613724740000|2021-02-19 08:52:20|1605.6|1605.2|1605.6|1605.2|1605.8|1605.2|1605.2|1604.8|10254
1613724750000|2021-02-19 08:52:30|1605.8|1605.4|1605.6|1605.2|1606.2|1606|1605.4|1605.2|5112
1613724760000|2021-02-19 08:52:40|1605.4|1605|1604.4|1604.2|1605.4|1605|1604.4|1604|6413
1613724770000|2021-02-19 08:52:50|1604.6|1604.4|1605.2|1604.6|1605.6|1604.8|1604.6|1604.2|5938
1613724780000|2021-02-19 08:53:00|1605.4|1604.8|1605.6|1605.4|1605.8|1605.4|1605.2|1604.8|3682
1613724790000|2021-02-19 08:53:10|1605.8|1605.6|1605.2|1604.8|1605.8|1605.6|1605|1604.6|1646
1613724800000|2021-02-19 08:53:20|1605|1605|1605|1604.6|1605.2|1605|1605|1604.6|1987
1613724810000|2021-02-19 08:53:30|1604.8|1604.4|1604.8|1604.2|1605|1604.4|1604.6|1604.2|2663
1613724820000|2021-02-19 08:53:40|1604.6|1604.4|1604.8|1604.6|1604.8|1604.6|1604.6|1604.2|152
1613724830000|2021-02-19 08:53:50|1605|1604.8|1604.8|1604.4|1605|1604.8|1604.6|1604.4|3296
1613724840000|2021-02-19 08:54:00|1604.6|1604.2|1606.2|1605.8|1606.2|1605.8|1604.4|1604.2|6984
1613724850000|2021-02-19 08:54:10|1606|1605.6|1606.6|1606.4|1606.8|1606.6|1606|1605.6|5719
1613724860000|2021-02-19 08:54:20|1606.4|1606.2|1606.6|1606.2|1606.6|1606.2|1606.4|1606.2|2254
1613724870000|2021-02-19 08:54:30|1606.4|1606|1606.6|1606.4|1606.6|1606.4|1606.2|1606|2395
1613724880000|2021-02-19 08:54:40|1606.4|1606.2|1607|1606.6|1607|1606.8|1606.4|1606.2|3203
1613724890000|2021-02-19 08:54:50|1607.2|1606.8|1607.4|1607|1608|1607.6|1607.2|1606.8|1617
1613724900000|2021-02-19 08:55:00|1607.6|1607.2|1607.8|1607.4|1608|1607.6|1607.6|1607.2|2943
1613724910000|2021-02-19 08:55:10|1608|1607.6|1608|1607.6|1608|1607.8|1607.4|1607|6825
1613724920000|2021-02-19 08:55:20|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|432
1613724930000|2021-02-19 08:55:30|1608.4|1608|1608.6|1608.2|1609|1608.4|1608.4|1608|2511
1613724940000|2021-02-19 08:55:40|1608.8|1608.4|1608.6|1608.2|1609.4|1609.2|1608.4|1608.2|15207
1613724950000|2021-02-19 08:55:50|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|1084
1613724960000|2021-02-19 08:56:00|1609.2|1608.8|1608.8|1608.2|1609.6|1609.4|1608.6|1608.2|16733
1613724970000|2021-02-19 08:56:10|1608.6|1608.4|1607.6|1607.2|1608.8|1608.6|1607.4|1607.2|4374
1613724980000|2021-02-19 08:56:20|1607.4|1607|1607.2|1607|1607.8|1607.6|1607.2|1607|8669
1613724990000|2021-02-19 08:56:30|1607|1606.8|1606.2|1606|1607.2|1606.8|1606.2|1606|4022
1613725000000|2021-02-19 08:56:40|1606.4|1606.2|1607|1606.6|1607|1606.6|1606.4|1606.2|278
1613725010000|2021-02-19 08:56:50|1607.2|1606.8|1607.6|1607|1607.8|1607.6|1607.2|1606.8|11336
1613725020000|2021-02-19 08:57:00|1607.8|1607.2|1608|1607.4|1608|1607.8|1607.6|1607.2|4768
1613725030000|2021-02-19 08:57:10|1608.2|1607.6|1609.4|1608.6|1609.4|1609|1608.2|1607.6|6830
1613725040000|2021-02-19 08:57:20|1609.2|1608.8|1609|1608.6|1609.6|1609|1609|1608.6|219
1613725050000|2021-02-19 08:57:30|1609.2|1608.8|1608.8|1608.2|1609.8|1609.4|1608.8|1608.2|2126
1613725060000|2021-02-19 08:57:40|1609|1608.4|1609.6|1609.2|1609.6|1609.4|1609|1608.4|1000
1613725070000|2021-02-19 08:57:50|1609.4|1609.4|1609.6|1609.4|1609.6|1609.4|1609.4|1609.2|250
1613725080000|2021-02-19 08:58:00|1609.4|1609.2|1609.6|1609.2|1609.6|1609.2|1609.4|1609.2|2658
1613725090000|2021-02-19 08:58:10|1609.8||1609.8||1609.8||1609.8||0
1613725100000|2021-02-19 08:58:20|1610|1609.4|1610.6|1610.2|1610.6|1610.4|1610|1609.4|14315
1613725110000|2021-02-19 08:58:30|1610.8|1610.4|1611.2|1610.8|1611.4|1611.2|1610.8|1610.4|8660
1613725120000|2021-02-19 08:58:40|1611.4|1611|1611.8|1611.4|1611.8|1611.4|1611.2|1610.8|6240
1613725130000|2021-02-19 08:58:50|1611.6|1611.2|1611.8|1611.4|1612|1611.4|1611.4|1611.2|1779
1613725140000|2021-02-19 08:59:00|1612|1611.6|1611.6|1611.4|1612|1611.8|1611.4|1611.2|3883
1613725150000|2021-02-19 08:59:10|1611.8|1611.6|1611.6|1611.2|1612|1611.6|1611.4|1611|2973
1613725160000|2021-02-19 08:59:20|1611.4|1611|1611.4|1611.2|1611.4|1611.2|1611.4|1611|684
1613725170000|2021-02-19 08:59:30|1611.2|1611|1611.2|1611|1611.4|1611|1611.2|1610.8|3155
1613725180000|2021-02-19 08:59:40|1611.4|1611.2|1611.6|1611.2|1611.8|1611.6|1611.4|1611.2|8372
1613725190000|2021-02-19 08:59:50|1611.4|1611|1611.6|1611.2|1611.6|1611.4|1611.4|1611|4511
1613725200000|2021-02-19 09:00:00|1611.8|1611.6|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|9007
1613725210000|2021-02-19 09:00:10|1612|1611.6|1611.4|1611|1612|1611.8|1611.4|1611|4617
1613725220000|2021-02-19 09:00:20|1611.6|1611.2|1611.6|1611.2|1611.8|1611.6|1611.6|1611.2|7164
1613725230000|2021-02-19 09:00:30|1611.8|1611|1612|1611.8|1612.2|1611.8|1611.6|1611|34887
1613725240000|2021-02-19 09:00:40|1611.8|1611.6|1611.8|1611.4|1612|1611.6|1611.6|1611.4|3555
1613725250000|2021-02-19 09:00:50|1612|1611.6|1612.4|1612|1612.8|1612.4|1612|1611.6|3850
1613725260000|2021-02-19 09:01:00|1612.2|1612.2|1612.8|1612.6|1612.8|1612.6|1612.2|1612|14137
1613725270000|2021-02-19 09:01:10|1613|1612.4|1613|1612.6|1613|1612.8|1612.8|1612.4|1801
1613725280000|2021-02-19 09:01:20|1612.8|1612.4|1612.4|1611.8|1612.8|1612.4|1612.4|1611.8|1698
1613725290000|2021-02-19 09:01:30|1612.2|1611.6|1612.4|1611.8|1612.4|1611.8|1612|1611.4|2193
1613725300000|2021-02-19 09:01:40|1612.2|1612|1612.4|1612|1612.6|1612.4|1612.2|1612|2774
1613725310000|2021-02-19 09:01:50|1612.2|1611.8|1611.4|1611|1612.2|1611.8|1611.2|1611|534
1613725320000|2021-02-19 09:02:00||1611.2||1611||1611.2||1611|500
1613725330000|2021-02-19 09:02:10|1611.2|1611.2|1611.2|1610.6|1611.2|1611.2|1611|1610.6|2229
1613725340000|2021-02-19 09:02:20|1611|1610.4|1611.2|1611|1611.2|1611|1610.6|1610.4|1492
1613725350000|2021-02-19 09:02:30|1611.4|1611.2|1612.2|1611.4|1612.2|1611.6|1611.4|1611.2|572
1613725360000|2021-02-19 09:02:40|1612|1611.6|1611.8|1611.2|1612|1611.6|1611.8|1611.2|1467
1613725370000|2021-02-19 09:02:50|1611.6|1611.4|1612.4|1611.6|1612.4|1612|1611.6|1611.4|1091
1613725380000|2021-02-19 09:03:00|1612.2|1611.4|1611.2|1610.8|1612.2|1611.4|1611|1610.6|2912
1613725390000|2021-02-19 09:03:10|1611|1610.6|1611|1610.6|1611|1610.8|1610.8|1610.4|0
1613725400000|2021-02-19 09:03:20|1610.8|1610.4|1610.8|1610.4|1610.8|1610.6|1610.6|1610.2|0
1613725410000|2021-02-19 09:03:30|1611|1610.6|1611.4|1611|1611.4|1611|1611|1610.6|1275
1613725420000|2021-02-19 09:03:40|1611.6|1611.2|1611.8|1611.4|1611.8|1611.4|1611.6|1611.2|221
1613725430000|2021-02-19 09:03:50|1612|1611.6|1612.4|1612.2|1612.8|1612.4|1612|1611.6|613
1613725440000|2021-02-19 09:04:00|1612.2|1612|1612.4|1612|1612.6|1612.2|1612.2|1611.8|311
1613725450000|2021-02-19 09:04:10|1612.6|1612.2|1612.8|1612.2|1613|1612.6|1612.2|1612|7035
1613725460000|2021-02-19 09:04:20|1612.6|1612|1611.8|1611.4|1612.6|1612.2|1611.8|1611.4|3154
1613725470000|2021-02-19 09:04:30|1612|1611.2|1611.6|1611.2|1612|1611.2|1611.6|1611.2|0
1613725480000|2021-02-19 09:04:40|1611.8|1611.4|1611.4|1611|1611.8|1611.4|1611.4|1610.8|1311
1613725490000|2021-02-19 09:04:50|1611.2|1610.8|1611.4|1611|1611.4|1611.2|1611.2|1610.8|1205
1613725500000|2021-02-19 09:05:00|1611.2|1611.2|1612|1611.8|1612.2|1612|1611.2|1611.2|3760
1613725510000|2021-02-19 09:05:10|1611.8|1611.6|1611.8|1611.6|1612|1611.6|1611.8|1611.4|347
1613725520000|2021-02-19 09:05:20|1611.6|1611.4|1611.4|1611|1611.8|1611.4|1611.4|1611|1550
1613725530000|2021-02-19 09:05:30|1611.2|1610.8|1611.2|1610.8|1611.4|1610.8|1611.2|1610.8|0
1613725540000|2021-02-19 09:05:40|1611.4|1611|1610.8|1610.6|1611.6|1611.4|1610.6|1610.4|5262
1613725550000|2021-02-19 09:05:50|1610.6|1610.4|1610.6|1610.2|1611.2|1611|1610.6|1610.2|2034
1613725560000|2021-02-19 09:06:00|1610.4|1610|1609.4|1609|1610.6|1610.2|1609.4|1609|2999
1613725570000|2021-02-19 09:06:10|1609.2|1608.8|1608.6|1608.2|1609.2|1608.8|1608.6|1608.2|64
1613725580000|2021-02-19 09:06:20|1608.4|1608|1608.2|1608|1608.4|1608|1608|1607.8|1383
1613725590000|2021-02-19 09:06:30|1608.4|1607.8|1608|1607.6|1608.4|1608.2|1608|1607.6|14073
1613725600000|2021-02-19 09:06:40|1607.8|1607.4|1607.6|1607.4|1607.8|1607.6|1607.4|1607|1717
1613725610000|2021-02-19 09:06:50|1607.8|1607.6|1608.8|1608.2|1609|1608.2|1607.8|1607.4|3440
1613725620000|2021-02-19 09:07:00|1609|1608.4|1609|1608.6|1609.2|1608.8|1609|1608.4|662
1613725630000|2021-02-19 09:07:10|1609.2|1608.8|1609.4|1609|1609.6|1609|1609.2|1608.8|765
1613725640000|2021-02-19 09:07:20|1609.6|1609.2|1609.8|1609.4|1610.2|1609.8|1609.6|1609.2|222
1613725650000|2021-02-19 09:07:30|1610|1609.6|1609.8|1609.4|1610.2|1610|1609.8|1609.4|0
1613725660000|2021-02-19 09:07:40|1610|1609.6|1609.8|1609.4|1610.2|1609.6|1609.8|1609.4|400
1613725670000|2021-02-19 09:07:50|1610|1609.6|1610.2|1610|1610.2|1610|1610|1609.6|1933
1613725680000|2021-02-19 09:08:00|1610.4|1610.2|1610.2|1610|1610.4|1610.2|1610.2|1610|914
1613725690000|2021-02-19 09:08:10|1610|1609.8|1609.8|1609.4|1610|1609.8|1609.6|1609.4|1017
1613725700000|2021-02-19 09:08:20|1610|1609.6|1610.4|1610|1610.4|1610.2|1610|1609.6|2132
1613725710000|2021-02-19 09:08:30|1610.6|1610.2|1611.2|1610.8|1612.2|1611.8|1610.6|1610.2|7791
1613725720000|2021-02-19 09:08:40|1611|1610.6|1611|1610.4|1611|1610.6|1610.4|1610.2|3903
1613725730000|2021-02-19 09:08:50|1610.8|1610.6|1610.6|1610.2|1611|1610.6|1610.6|1610.2|141
1613725740000|2021-02-19 09:09:00|1610.8|1610.4|1610.4|1610|1610.8|1610.6|1610.2|1610|650
1613725750000|2021-02-19 09:09:10|1610.2|1609.8|1610.2|1609.8|1610.2|1609.8|1609.8|1609.6|1267
1613725760000|2021-02-19 09:09:20|1610.4|1610|1610.4|1609.8|1610.4|1610.2|1610.2|1609.8|2482
1613725770000|2021-02-19 09:09:30|1610.2|1610|1609.8|1609.4|1610.2|1610|1609.8|1609.4|1333
1613725780000|2021-02-19 09:09:40|1609.6|1609.2|1609.4|1609|1609.6|1609.2|1609.2|1609|316
1613725790000|2021-02-19 09:09:50|1609.2|1608.8|1608.8|1608.4|1609.2|1608.8|1608.8|1608.4|323
1613725800000|2021-02-19 09:10:00|1608.6|1608.2|1608.2|1607.8|1608.6|1608.2|1607.8|1607.4|3272
1613725810000|2021-02-19 09:10:10|1608.4|1608|1609.2|1608.6|1609.2|1608.8|1608.4|1607.8|5319
1613725820000|2021-02-19 09:10:20|1609.4|1608.8|1610|1609.4|1610.2|1610|1609.4|1608.8|914
1613725830000|2021-02-19 09:10:30|1610.2|1609.6|1610.2|1609.8|1610.4|1610|1610.2|1609.6|0
1613725840000|2021-02-19 09:10:40|1610.4|1610|1610.4|1610|1610.4|1610|1610.4|1610|0
1613725850000|2021-02-19 09:10:50|1610.6|1610.2|1611|1610.6|1611.2|1610.8|1610.6|1610.2|1058
1613725860000|2021-02-19 09:11:00|1610.8|1610.4|1610.6|1610.2|1610.8|1610.6|1610.4|1610.2|1816
1613725870000|2021-02-19 09:11:10|1610.4|1610|1610.6|1609.8|1610.6|1610|1610.2|1609.8|0
1613725880000|2021-02-19 09:11:20|1610.4|1609.6|1610.4|1610|1610.4|1610.2|1609.8|1609.6|2573
1613725890000|2021-02-19 09:11:30|1610.6|1610.2|1610.8|1610.4|1611|1610.6|1610.6|1610.2|0
1613725900000|2021-02-19 09:11:40|1611|1610.6|1610.8|1610.6|1611.2|1611|1610.6|1610.4|6905
1613725910000|2021-02-19 09:11:50|1611|1610.8|1610.4|1610|1611|1610.8|1609.8|1609.4|2355
1613725920000|2021-02-19 09:12:00|1610.6|1610.2|1613.4|1612.8|1613.6|1613.4|1610.6|1610.2|7678
1613725930000|2021-02-19 09:12:10|1613.2|1612.6|1612|1611.6|1613.2|1612.6|1611.8|1611.6|2007
1613725940000|2021-02-19 09:12:20|1612.2|1611.8|1612.4|1612|1612.6|1612|1612.2|1611.8|1000
1613725950000|2021-02-19 09:12:30|1612.2|1612.2|1612.2|1612|1612.4|1612.2|1612.2|1611.8|434
1613725960000|2021-02-19 09:12:40|1612|1611.8|1612.2|1611.6|1612.2|1611.8|1612|1611.6|425
1613725970000|2021-02-19 09:12:50|1612.4|1611.8|1613|1612.4|1613|1612.6|1612.4|1611.8|2362
1613725980000|2021-02-19 09:13:00|1612.8|1612.6|1612.6|1612.2|1613|1612.6|1612.4|1612.2|1247
1613725990000|2021-02-19 09:13:10|1613|1612.6|1613.4|1613|1613.4|1613|1613|1612.6|2369
1613726000000|2021-02-19 09:13:20|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.2|1612.8|6411
1613726010000|2021-02-19 09:13:30|1613.8|1613.4|1614|1613.8|1614.8|1614.4|1613.8|1613.4|16423
1613726020000|2021-02-19 09:13:40|1614.2|1614|1614.4|1614|1614.4|1614.2|1614.2|1614|2631
1613726030000|2021-02-19 09:13:50|1614.6|1614.2|1614.8|1614.4|1615|1614.8|1614.6|1614.2|5981
1613726040000|2021-02-19 09:14:00|1615|1614.6|1615|1614.6|1615|1614.8|1614.6|1614.4|1202
1613726050000|2021-02-19 09:14:10|1615.2|1614.8|1615.8|1615.4|1615.8|1615.4|1615.2|1614.8|20195
1613726060000|2021-02-19 09:14:20|1615.6|1615.2|1616.4|1616|1616.4|1616.2|1615.4|1615.2|17157
1613726070000|2021-02-19 09:14:30|1616.2|1615.8|1615.8|1615.6|1616.2|1615.8|1615.8|1615.4|2412
1613726080000|2021-02-19 09:14:40|1615.6|1615.4|1616.4|1616|1616.4|1616.2|1615.6|1615.4|8223
1613726090000|2021-02-19 09:14:50|1616.2|1615.8|1616.2|1616|1616.4|1616|1616|1615.8|2908
1613726100000|2021-02-19 09:15:00|1616|1615.8|1615.2|1614.8|1616.2|1616|1615|1614.6|2715
1613726110000|2021-02-19 09:15:10|1615|1615|1614.8|1614.4|1615.2|1615|1614.4|1614.2|5662
1613726120000|2021-02-19 09:15:20|1614.6|1614.6|1615.2|1614.6|1615.2|1615|1614.6|1614.6|2399
1613726130000|2021-02-19 09:15:30|1615|1614.4|1614.2|1613.8|1615|1614.6|1614.2|1613.8|3833
1613726140000|2021-02-19 09:15:40|1614.4|1613.6|1614|1613.6|1614.6|1614.2|1613.8|1613.4|128
1613726150000|2021-02-19 09:15:50|1613.8|1613.4|1613.8|1613.4|1614|1613.6|1613.6|1613.2|228
1613726160000|2021-02-19 09:16:00|1613.6|1613.6|1614|1613.6|1614|1613.8|1613.6|1613.4|3408
1613726170000|2021-02-19 09:16:10|1614.2|1613.8|1614.2|1614|1614.2|1614|1614|1613.6|950
1613726180000|2021-02-19 09:16:20|1614|1613.8|1614.6|1614|1614.6|1614|1614|1613.8|1193
1613726190000|2021-02-19 09:16:30|1614.8|1614.2|1614.4|1614.2|1614.8|1614.4|1614.2|1613.8|1104
1613726200000|2021-02-19 09:16:40|1614.6|1614|1615|1614.4|1615|1614.4|1614.6|1614|0
1613726210000|2021-02-19 09:16:50|1614.8||1614.8||1614.8||1614.8||0
1613726220000|2021-02-19 09:17:00|1615|1614.6|1615.6|1615.2|1615.6|1615.4|1615|1614.6|2532
1613726230000|2021-02-19 09:17:10|1615.8|1615.4|1616.4|1616|1616.4|1616|1615.8|1615.4|2162
1613726240000|2021-02-19 09:17:20|1616.6|1616.2|1616.6|1616.2|1616.6|1616.2|1616.4|1616|3071
1613726250000|2021-02-19 09:17:30|1616.4|1616|1616|1615.8|1616.4|1616|1616|1615.8|1582
1613726260000|2021-02-19 09:17:40|1616.2|1616|1617|1616.4|1617|1616.6|1616.2|1616|3503
1613726270000|2021-02-19 09:17:50|1616.8||1617||1617||1616.8||310
1613726280000|2021-02-19 09:18:00|1617.2|1616.6|1617.2|1616.8|1617.8|1617.6|1617|1616.6|3733
1613726290000|2021-02-19 09:18:10|1617|1617|1617.6|1617.2|1617.6|1617.4|1617|1616.8|1486
1613726300000|2021-02-19 09:18:20|1617.8|1617.4|1617.8|1617.6|1617.8|1617.6|1617.6|1617.4|1034
1613726310000|2021-02-19 09:18:30|1617.6|1617.4|1617.8|1617.4|1617.8|1617.4|1617.6|1617.4|750
1613726320000|2021-02-19 09:18:40|1617.6|1617.2|1619|1618.6|1619|1618.6|1617.4|1617.2|2028
1613726330000|2021-02-19 09:18:50|1619.4|1618.8|1619.2|1618.8|1619.6|1619|1619.2|1618.8|2195
1613726340000|2021-02-19 09:19:00|1619|1619|1619.4|1619|1619.4|1619|1619|1618.8|3140
1613726350000|2021-02-19 09:19:10|1619.6|1619.2|1619.2|1618.8|1619.6|1619.2|1619|1618.8|1977
1613726360000|2021-02-19 09:19:20|1619.4|1619|1618.8|1618.6|1619.6|1619.2|1618.8|1618.6|2326
1613726370000|2021-02-19 09:19:30|1618.6|1618.4|1618.8|1618.2|1618.8|1618.4|1618.6|1618.2|1590
1613726380000|2021-02-19 09:19:40|1618.6|1618.4|1617.6|1617.2|1618.6|1618.6|1617.4|1617|6809
1613726390000|2021-02-19 09:19:50|1617.4||1617.4||1617.6||1617.4||1293
1613726400000|2021-02-19 09:20:00|1617.2|1617|1617.4|1617|1617.4|1617|1617|1616.8|2077
1613726410000|2021-02-19 09:20:10|1617.2|1617.2|1617|1616.6|1617.2|1617.2|1616.8|1616.6|4101
1613726420000|2021-02-19 09:20:20|1617.2|1616.8|1617.8|1617.4|1617.8|1617.6|1617|1616.6|3564
1613726430000|2021-02-19 09:20:30|1618|1617.6|1619|1618.2|1619|1618.2|1618|1617.6|0
1613726440000|2021-02-19 09:20:40|1618.8|1618.4|1619.4|1619|1619.6|1619|1618.8|1618.4|1060
1613726450000|2021-02-19 09:20:50|1619.6|1619.2|1619.6|1619|1619.8|1619.6|1619.4|1618.8|2687
1613726460000|2021-02-19 09:21:00|1619.4|1619.2|1619.2|1618.8|1619.8|1619.4|1619.2|1618.8|2612
1613726470000|2021-02-19 09:21:10|1619|1618.6|1618.2|1617.4|1619|1618.6|1618.2|1617.4|30027
1613726480000|2021-02-19 09:21:20|1618.4|1617.8|1618.8|1618.2|1618.8|1618.6|1618.2|1617.8|1748
1613726490000|2021-02-19 09:21:30|1618.6|1618.4|1618.6|1618.2|1618.8|1618.4|1618.4|1618.2|845
1613726500000|2021-02-19 09:21:40|1618.4|1618.4|1618.4|1618|1618.4|1618.4|1618|1617.6|1250
1613726510000|2021-02-19 09:21:50|1618.2|1617.8|1618.2|1617.6|1618.2|1618|1618|1617.6|4000
1613726520000|2021-02-19 09:22:00||1617.8||1617.8||1618||1617.8|0
1613726530000|2021-02-19 09:22:10|1618|1618|1619|1618.6|1619|1618.6|1618|1618|2952
1613726540000|2021-02-19 09:22:20|1619.2|1618.8|1619.4|1618.6|1619.6|1619|1619.2|1618.6|485
1613726550000|2021-02-19 09:22:30|1619.2|1618.8|1619.4|1619|1619.4|1619|1619.2|1618.8|1000
1613726560000|2021-02-19 09:22:40|1619.6|1619.2|1619.2|1619|1619.6|1619.4|1619.2|1619|1390
1613726570000|2021-02-19 09:22:50|1619|1618.8|1618.8|1618.2|1619.2|1618.8|1618.6|1618.2|2363
1613726580000|2021-02-19 09:23:00|1619|1618.4|1619|1618.6|1619.2|1619|1618.8|1618.4|5369
1613726590000|2021-02-19 09:23:10|1618.8|1618.4|1617.8|1617.2|1619|1618.6|1617.8|1617.2|7360
1613726600000|2021-02-19 09:23:20|1617.6|1617|1617|1616.6|1617.6|1617|1617|1616.6|1672
1613726610000|2021-02-19 09:23:30|1616.8|1616.4|1617.2|1616.6|1617.4|1617|1616.6|1616.2|1485
1613726620000|2021-02-19 09:23:40|1617.4|1617|1617.6|1617.2|1617.6|1617.2|1617.4|1617|0
1613726630000|2021-02-19 09:23:50|1617.8|1617.4|1618.6|1618|1618.6|1618.2|1617.6|1617.4|1511
1613726640000|2021-02-19 09:24:00|1618.8|1618.2|1619|1618.4|1619.4|1619.2|1618.8|1618|4949
1613726650000|2021-02-19 09:24:10|1619.2|1618.6|1619.2|1618.8|1619.2|1619|1619.2|1618.6|0
1613726660000|2021-02-19 09:24:20|1619|1619|1619.4|1619|1619.8|1619.6|1619|1618.8|3807
1613726670000|2021-02-19 09:24:30|1619.6|1619.2|1619.6|1619.2|1620.4|1620|1619.4|1619.2|35610
1613726680000|2021-02-19 09:24:40|1619.8|1619.4|1619.6|1619.2|1619.8|1619.4|1619.6|1619.2|150
1613726690000|2021-02-19 09:24:50|1619.8|1619.4|1620.4|1619.6|1620.4|1620|1619.8|1619.4|6849
1613726700000|2021-02-19 09:25:00|1620.6|1619.8|1621.2|1620.8|1621.6|1621.2|1620.6|1619.8|3094
1613726710000|2021-02-19 09:25:10|1621.4|1620.4|1621.2|1620.8|1621.4|1621|1620.8|1620.4|4030
1613726720000|2021-02-19 09:25:20|1621|1621|1621.4|1621.2|1621.4|1621.2|1621|1620.8|626
1613726730000|2021-02-19 09:25:30|1621.6|1621.4|1621.2|1620.8|1621.6|1621.4|1621|1620.8|2424
1613726740000|2021-02-19 09:25:40|1621.4|1621|1620.4|1620.2|1621.4|1621.2|1620.4|1620.2|5147
1613726750000|2021-02-19 09:25:50|1620.6|1620|1620.6|1620|1620.6|1620|1620.6|1620|0
1613726760000|2021-02-19 09:26:00|1620.4|1619.8|1620.4|1620|1620.4|1620.2|1620|1619.8|6660
1613726770000|2021-02-19 09:26:10|1620.2|1619.8|1620.6|1620.2|1620.6|1620.4|1620|1619.6|3642
1613726780000|2021-02-19 09:26:20|1620.8|1620.4|1620.8|1620.2|1620.8|1620.6|1620.8|1620.2|1079
1613726790000|2021-02-19 09:26:30|1620.6|1620|1619.4|1619|1620.6|1620|1619.4|1619|1181
1613726800000|2021-02-19 09:26:40|1619.2|1618.8|1619.6|1619.2|1619.8|1619.6|1619.2|1618.8|4632
1613726810000|2021-02-19 09:26:50||1619.4||1619.2||1619.4||1619.2|0
1613726820000|2021-02-19 09:27:00|1619.4|1619|1619.8|1619.4|1619.8|1619.4|1619.4|1619|497
1613726830000|2021-02-19 09:27:10|1620|1619.6|1619.8|1619.6|1620|1619.8|1619.8|1619.6|339
1613726840000|2021-02-19 09:27:20|1620|1619.8|1619.4|1619|1620|1619.8|1619.2|1619|6742
1613726850000|2021-02-19 09:27:30|1619.2|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1619|400
1613726860000|2021-02-19 09:27:40|1619.6|1619.2|1619.2|1619|1619.6|1619.4|1619.2|1619|2258
1613726870000|2021-02-19 09:27:50|1619.4|1618.8|1618.8|1618.2|1619.4|1618.8|1618.6|1618.2|2162
1613726880000|2021-02-19 09:28:00|1618.6||1618.6||1618.6||1618.4||0
1613726890000|2021-02-19 09:28:10|1618.4|1618|1618.6|1618.4|1618.6|1618.4|1618.4|1618|1223
1613726900000|2021-02-19 09:28:20|1618.8|1618.6|1619.2|1618.8|1619.2|1619|1618.8|1618.4|3170
1613726910000|2021-02-19 09:28:30|1619.4|1619|1619.2|1619|1619.4|1619.2|1618.8|1618.6|2310
1613726920000|2021-02-19 09:28:40||1618.8||1619||1619||1618.8|0
1613726930000|2021-02-19 09:28:50|1619|1618.8|1618.8|1618.6|1619|1618.8|1618.8|1618.6|437
1613726940000|2021-02-19 09:29:00|1619||1619||1619||1619||824
1613726950000|2021-02-19 09:29:10|1618.8|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.4|707
1613726960000|2021-02-19 09:29:20|1618.4|1618.2|1618.8|1618.4|1618.8|1618.6|1618.4|1618.2|2407
1613726970000|2021-02-19 09:29:30|1618.6|1618.2|1618.6|1618.4|1618.6|1618.4|1618.2|1617.8|2530
1613726980000|2021-02-19 09:29:40|1618.8|1618.6|1618|1617.6|1619|1618.8|1618|1617.6|3881
1613726990000|2021-02-19 09:29:50|1618.2|1617.8|1618.8|1618.2|1618.8|1618.4|1618|1617.8|691
1613727000000|2021-02-19 09:30:00|1619|1618.4|1618.8|1618.6|1619.8|1619.4|1618.8|1618.4|2677
1613727010000|2021-02-19 09:30:10|1619|1618.8|1618.4|1618|1619.4|1619|1618.4|1618|4033
1613727020000|2021-02-19 09:30:20|1618.2|1617.8|1618.4|1618|1618.4|1618.2|1618.2|1617.8|450
1613727030000|2021-02-19 09:30:30|1618.6|1618.2|1618.6|1618|1618.6|1618.4|1618.4|1618|1174
1613727040000|2021-02-19 09:30:40|1618.8|1618.2|1618.6|1618|1619|1618.8|1618.6|1618|2062
1613727050000|2021-02-19 09:30:50|1618.4|1617.8|1619.2|1618.8|1619.4|1619|1618|1617.4|7166
1613727060000|2021-02-19 09:31:00|1619.4|1619|1619|1618.6|1619.6|1619.2|1618.8|1618.4|4279
1613727070000|2021-02-19 09:31:10|1618.6|1618.4|1619|1618.6|1619|1618.8|1618.4|1618|1828
1613727080000|2021-02-19 09:31:20|1618.8|1618.4|1618.6|1618.2|1618.8|1618.4|1618.6|1618.2|217
1613727090000|2021-02-19 09:31:30|1618.8|1618.4|1619.2|1618.8|1619.2|1619|1618.8|1618.4|1146
1613727100000|2021-02-19 09:31:40|1619.4|1619|1619.2|1618.8|1619.6|1619.2|1619|1618.6|3130
1613727110000|2021-02-19 09:31:50|1619.4|1619|1619.4|1619|1619.6|1619.2|1619.2|1618.8|5864
1613727120000|2021-02-19 09:32:00|1619.2|1618.8|1619.2|1618.8|1619.2|1619|1619|1618.6|1027
1613727130000|2021-02-19 09:32:10|1619|1618.6|1619.8|1619.2|1619.8|1619.4|1618.8|1618.4|3176
1613727140000|2021-02-19 09:32:20|1620|1619.4|1619.8|1619.4|1620|1619.6|1619.8|1619.2|0
1613727150000|2021-02-19 09:32:30|1619.6|1619.2|1619.2|1619|1619.8|1619.6|1619.2|1619|1962
1613727160000|2021-02-19 09:32:40|1619.4|1619.2|1619.8|1619.4|1620|1619.6|1619.4|1619.2|728
1613727170000|2021-02-19 09:32:50|1620|1619.6|1620.4|1619.6|1620.6|1620.2|1620|1619.6|2674
1613727180000|2021-02-19 09:33:00|1620.6|1619.8|1620.8|1620.6|1621.2|1621|1620.4|1619.8|250
1613727190000|2021-02-19 09:33:10|1621|1620.8|1621.2|1620.6|1621.2|1620.8|1621|1620.6|2115
1613727200000|2021-02-19 09:33:20|1621|1620.8|1621.8|1621.4|1622|1621.4|1621|1620.6|5704
1613727210000|2021-02-19 09:33:30|1621.6|1621.2|1622|1621.4|1622|1621.6|1621.6|1621.2|153
1613727220000|2021-02-19 09:33:40|1621.8|1621.2|1621.8|1621.4|1622|1621.6|1621.8|1621.2|0
1613727230000|2021-02-19 09:33:50|1622||1621.8||1622||1621.8||0
1613727240000|2021-02-19 09:34:00|1622|1621.6|1621.8|1621.4|1622|1621.8|1621.6|1621.2|1092
1613727250000|2021-02-19 09:34:10|1622|1621.6|1622|1621.8|1622|1621.8|1622|1621.6|306
1613727260000|2021-02-19 09:34:20|1622.2|1622|1623|1622.6|1623|1622.8|1622.2|1622|5966
1613727270000|2021-02-19 09:34:30|1622.8|1622.4|1622.4|1622|1622.8|1622.6|1622.4|1622|2155
1613727280000|2021-02-19 09:34:40|1622.6|1622.2|1623|1622.4|1623|1622.8|1622.6|1622.2|2176
1613727290000|2021-02-19 09:34:50|1623.2|1622.6|1624|1623.6|1624|1623.6|1623.2|1622.6|1358
1613727300000|2021-02-19 09:35:00|1624.4|1623.8|1623.8|1623.4|1624.8|1624.4|1623.8|1623.4|570
1613727310000|2021-02-19 09:35:10|1623.6|1623.2|1624|1623.4|1624.2|1623.6|1623.2|1622.8|2884
1613727320000|2021-02-19 09:35:20|1624.2|1623.6|1624|1623.8|1624.2|1623.8|1624|1623.6|0
1613727330000|2021-02-19 09:35:30|1623.8|1623.6|1624|1623.6|1624.4|1624|1623.8|1623.4|2636
1613727340000|2021-02-19 09:35:40|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|0
1613727350000|2021-02-19 09:35:50|1623.6|1623.8|1624.4|1623.8|1624.4|1624|1623.6|1623.4|1827
1613727360000|2021-02-19 09:36:00|1624.6|1623.6|1624.6|1624|1624.8|1624.4|1624.6|1623.6|1100
1613727370000|2021-02-19 09:36:10|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624.2|2245
1613727380000|2021-02-19 09:36:20|1624.4|1624|1623.8|1623.2|1624.4|1624|1623.4|1623.2|3347
1613727390000|2021-02-19 09:36:30|1623.2|1623|1623|1622.4|1623.6|1623.2|1622.8|1622.4|6998
1613727400000|2021-02-19 09:36:40|1623.2|1622.6|1623.2|1622.8|1623.2|1622.8|1623.2|1622.4|3024
1613727410000|2021-02-19 09:36:50|1623.4|1623|1623.4|1622.8|1623.8|1623.4|1623.4|1622.8|844
1613727420000|2021-02-19 09:37:00|1623.6|1623|1623.6|1623.2|1623.6|1623.2|1623.4|1623|0
1613727430000|2021-02-19 09:37:10|1623.4|1623|1622.4|1622|1623.6|1623.2|1622.4|1622|1406
1613727440000|2021-02-19 09:37:20|1622.6|1622.2|1623|1622.8|1623.4|1622.8|1622.6|1622.2|2184
1613727450000|2021-02-19 09:37:30|1623.2|1622.6|1622|1621.6|1623.2|1622.6|1622|1621.6|2865
1613727460000|2021-02-19 09:37:40|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.2|227
1613727470000|2021-02-19 09:37:50|1621.6|1621.4|1621.2|1620.6|1621.8|1621.6|1620.8|1620.6|18389
1613727480000|2021-02-19 09:38:00|1621|1620.4|1620.6|1620.2|1621|1620.6|1620.4|1620|3493
1613727490000|2021-02-19 09:38:10|1620.4|1620|1620.6|1620|1620.6|1620.2|1620.4|1620|400
1613727500000|2021-02-19 09:38:20|1620.4|1619.8|1619.8|1619.2|1620.4|1619.8|1619.4|1618.8|11953
1613727510000|2021-02-19 09:38:30|1620|1619.4|1620.2|1619.6|1620.2|1619.8|1620|1619.4|0
1613727520000|2021-02-19 09:38:40|1620.8|1619.8|1621.6|1621.2|1621.6|1621.4|1620.6|1619.6|12203
1613727530000|2021-02-19 09:38:50|1621.8|1621|1621.6|1621.2|1621.8|1621.2|1621.2|1620.8|216
1613727540000|2021-02-19 09:39:00|1621.4|1621|1622.6|1622.2|1622.6|1622.4|1621.2|1621|7632
1613727550000|2021-02-19 09:39:10|1622.8|1622.6|1623|1622.6|1623.2|1622.8|1622.8|1622.2|650
1613727560000|2021-02-19 09:39:20|1623.2|1622.8|1623.2|1622.6|1623.8|1623|1623|1622.6|2085
1613727570000|2021-02-19 09:39:30|1623.4|1622.8|1623.6|1623.2|1623.8|1623.4|1623.4|1622.8|3940
1613727580000|2021-02-19 09:39:40|1623.8|1623.4|1624.2|1623.6|1624.8|1624.4|1623.6|1623.2|6185
1613727590000|2021-02-19 09:39:50|1624|1623.4|1623.4|1623.2|1624|1623.6|1623.2|1623|1963
1613727600000|2021-02-19 09:40:00|1623.2|1623|1622.8|1622.4|1623.4|1623|1622.6|1622.4|3373
1613727610000|2021-02-19 09:40:10|1622.6|1622.2|1621.6|1621.2|1623|1622.4|1621.4|1621|1976
1613727620000|2021-02-19 09:40:20|1621.4|1621|1621.8|1621.4|1622|1621.8|1621.4|1621|2715
1613727630000|2021-02-19 09:40:30|1621.6|1621.2|1622|1621.4|1622|1621.4|1621.4|1621|342
1613727650000|2021-02-19 09:40:50|1622.2|1621.6|1622.2|1621.8|1622.4|1622.2|1622.2|1621.6|217
1613727660000|2021-02-19 09:41:00|1622.4|1622|1622|1621.6|1622.4|1622.2|1622|1621.6|1108
1613727670000|2021-02-19 09:41:10|1621.8|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|1081
1613727680000|2021-02-19 09:41:20|1622|1621.6|1623|1622.6|1623|1622.8|1622|1621.6|6361
1613727690000|2021-02-19 09:41:30|1623.2|1622.4|1623.4|1623|1623.6|1623|1623.2|1622.2|2996
1613727710000|2021-02-19 09:41:50|1623.6|1623.2|1623.8|1623.4|1624.2|1624|1623.6|1623.2|25125
1613727720000|2021-02-19 09:42:00|1624|1623.6|1623.8|1623.4|1624|1623.8|1623.6|1623.4|4898
1613727730000|2021-02-19 09:42:10|1624|1623.6|1624|1623.6|1624|1623.8|1624|1623.6|444
1613727760000|2021-02-19 09:42:40|1624.2|1623.8|1624|1623.6|1624.4|1624|1623.8|1623.6|1782
1613727770000|2021-02-19 09:42:50|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.4|2491
1613727780000|2021-02-19 09:43:00|1623.6|1623.2|1623.8|1623.4|1623.8|1623.6|1623.4|1623|5455
1613727790000|2021-02-19 09:43:10|1624|1623.6|1624.8|1624.4|1624.8|1624.4|1624|1623.4|3934
1613727800000|2021-02-19 09:43:20|1624.6|1624.2|1623.8|1623.2|1624.6|1624.2|1623.6|1623.2|953
1613727810000|2021-02-19 09:43:30|1623.6|1623.4|1624|1623.6|1624|1623.6|1623.6|1623.4|216
1613727820000|2021-02-19 09:43:40|1623.8|1623.4|1624|1623.4|1624|1623.4|1623.8|1623.4|0
1613727830000|2021-02-19 09:43:50|1624.2|1623.6|1624.4|1623.8|1624.4|1623.8|1623.8|1623.4|5587
1613727840000|2021-02-19 09:44:00|1624.2|1623.6|1623.8|1623.6|1624.2|1623.8|1623.2|1623|2983
1613727850000|2021-02-19 09:44:10|1623.6|1623.4|1623.8|1623.2|1624|1623.4|1623.6|1623.2|5000
1613727860000|2021-02-19 09:44:20||1623.4||1623.4||1623.4||1623.2|0
1613727870000|2021-02-19 09:44:30|1623.6|1623.2|1623.6|1623.2|1623.6|1623.4|1623.4|1623|886
1613727880000|2021-02-19 09:44:40|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.8|1623.4|1005
1613727890000|2021-02-19 09:44:50|1623.6|1623.2|1623.4|1623|1623.6|1623.4|1623|1622.8|22642
1613727900000|2021-02-19 09:45:00|1623.2|1622.8|1623.4|1622.8|1623.4|1622.8|1623|1622.8|3296
1613727910000|2021-02-19 09:45:10|1623.8|1623|1623.8|1623.4|1623.8|1623.4|1623.6|1623|12795
1613727920000|2021-02-19 09:45:20|1623.6|1623.6|1623.6|1623.2|1623.6|1623.6|1623.4|1623|1195
1613727930000|2021-02-19 09:45:30|1623.8|1623.4|1623.4|1623.2|1624.2|1623.8|1623.2|1623|3883
1613727940000|2021-02-19 09:45:40|1623|1623|1623.6|1622.8|1623.6|1623|1623|1622.8|465
1613727950000|2021-02-19 09:45:50|1623.4|1623.2|1623.4|1623|1623.4|1623.2|1623|1622.8|525
1613727960000|2021-02-19 09:46:00|1623.6|1623.2|1624|1623.6|1624|1623.6|1623.6|1623|40
1613727970000|2021-02-19 09:46:10|1623.8|1623.4|1624|1623.4|1624|1623.6|1623.6|1623.4|708
1613727980000|2021-02-19 09:46:20|1623.8||1623.8||1623.8||1623.6||408
1613727990000|2021-02-19 09:46:30|1623.6|1623.2|1623.6|1623|1623.6|1623.2|1623.2|1623|7080
1613728000000|2021-02-19 09:46:40|1623.4|1622.8|1623.2|1622.6|1623.4|1623|1623.2|1622.6|1499
1613728010000|2021-02-19 09:46:50|1623|1622.8|1623.6|1623|1623.6|1623.2|1623|1622.8|216
1613728020000|2021-02-19 09:47:00|1623.8|1623.2|1624.4|1623.8|1624.4|1624|1623.8|1623.2|217
1613728030000|2021-02-19 09:47:10|1624.2|1624|1624.4|1623.8|1624.4|1624|1624.2|1623.8|0
1613728040000|2021-02-19 09:47:20|1624.2||1624.2||1624.4||1624.2||0
1613728050000|2021-02-19 09:47:30|1624|1623.6|1623|1622.6|1624|1623.8|1623|1622.4|13580
1613728060000|2021-02-19 09:47:40|1623.2|1622.4|1623|1622.6|1623.2|1623|1623|1622.4|1274
1613728070000|2021-02-19 09:47:50||1622.8||1622.8||1622.8||1622.8|0
1613728080000|2021-02-19 09:48:00|1623.2|1623|1623|1622.6|1623.4|1623|1622.8|1622.6|216
1613728090000|2021-02-19 09:48:10|1622.8|1622.4|1622.2|1621.8|1622.8|1622.4|1622.2|1621.8|8481
1613728100000|2021-02-19 09:48:20|1622|1621.6|1622|1621.6|1622.4|1622|1622|1621.6|3417
1613728110000|2021-02-19 09:48:30|1622.2|1621.8|1622.2|1621.8|1622.2|1622|1622.2|1621.6|816
1613728120000|2021-02-19 09:48:40|1622|1621.6|1622.8|1622|1622.8|1622|1622|1621.6|1799
1613728130000|2021-02-19 09:48:50|1623|1622.2|1623.2|1622.8|1623.2|1622.8|1622.8|1622.2|2259
1613728140000|2021-02-19 09:49:00|1623.4|1623|1623.6|1623.2|1623.6|1623.4|1623.4|1623|1341
1613728150000|2021-02-19 09:49:10|1623.8|1623.4|1624|1623.4|1624.2|1623.8|1623.8|1623.4|5448
1613728160000|2021-02-19 09:49:20|1623.8|1623.6|1623.4|1623|1623.8|1623.6|1622.8|1622.6|12069
1613728170000|2021-02-19 09:49:30|1623.2|1622.8|1623|1622.4|1623.2|1622.8|1622.8|1622.4|383
1613728190000|2021-02-19 09:49:50|1623.2|1622.6|1623.2|1622.6|1623.4|1622.6|1623.2|1622.6|3766
1613728200000|2021-02-19 09:50:00|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.2|1622|4109
1613728210000|2021-02-19 09:50:10|1622.4|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1622|1978
1613728220000|2021-02-19 09:50:20|1622.2|1622|1621.6|1621|1622.6|1622|1621.4|1621|6787
1613728230000|2021-02-19 09:50:30|1621.4|1621.2|1621.4|1621.2|1621.6|1621.4|1621|1620.6|5202
1613728240000|2021-02-19 09:50:40|1621.6|1621|1621.2|1620.8|1621.6|1621|1621|1620.8|3458
1613728260000|2021-02-19 09:51:00|1621|1621|1620.6|1620.2|1621|1621|1620.2|1620|12068
1613728270000|2021-02-19 09:51:10|1620.8|1620|1621|1620.4|1621|1620.6|1620.8|1620|217
1613728280000|2021-02-19 09:51:20|1621.2|1620.6|1621.2|1620.6|1621.2|1620.8|1621.2|1620.6|0
1613728290000|2021-02-19 09:51:30|1621|1620.4|1621|1620.4|1621|1620.4|1620.6|1620.4|2894
1613728300000|2021-02-19 09:51:40|1620.8|1620.6|1621|1620.6|1621.2|1621|1620.6|1620.2|4162
1613728310000|2021-02-19 09:51:50|1620.8|1620.4|1621.2|1620.6|1621.2|1620.8|1620.6|1620.2|2665
1613728320000|2021-02-19 09:52:00|1621|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.6|1807
1613728330000|2021-02-19 09:52:10|1621.4|1621|1621.4|1621.2|1621.4|1621.2|1621.4|1621|534
1613728340000|2021-02-19 09:52:20|1621.6|1621.4|1622.4|1621.8|1622.4|1621.8|1621.6|1621.4|2340
1613728350000|2021-02-19 09:52:30|1622.2|1622|1622.2|1621.8|1622.4|1622|1622|1621.8|100
1613728360000|2021-02-19 09:52:40|1622.4||1622.2||1622.4||1622.2||0
1613728370000|2021-02-19 09:52:50|1622|1621.6|1622.4|1622|1622.4|1622|1621.8|1621.4|3517
1613728380000|2021-02-19 09:53:00|1622.2|1621.6|1622|1621.4|1622.2|1621.8|1621.8|1621.4|6364
1613728390000|2021-02-19 09:53:10|1622.2|1621.6|1623.6|1623.2|1623.6|1623.2|1622.2|1621.6|5243
1613728400000|2021-02-19 09:53:20|1623.8|1623|1623.8|1623.2|1623.8|1623.4|1623.8|1623|0
1613728410000|2021-02-19 09:53:30||1623.4||1623.4||1623.4||1623.4|0
1613728420000|2021-02-19 09:53:40|1623.6|1623.2|1623.2|1623|1624|1623.6|1623.2|1623|5564
1613728430000|2021-02-19 09:53:50|1623.4|1622.8|1623.6|1623.2|1623.6|1623.2|1622.8|1622.6|1821
1613728440000|2021-02-19 09:54:00|1623.4|1623|1623.4|1622.8|1623.4|1623|1623|1622.8|820
1613728450000|2021-02-19 09:54:10|1623.6|1623|1624|1623.6|1624.2|1624|1623.6|1623|13620
1613728460000|2021-02-19 09:54:20|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|216
1613728470000|2021-02-19 09:54:30|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|1307
1613728480000|2021-02-19 09:54:40|1624|1624|1624.2|1623.8|1624.2|1624|1623.8|1623.6|1356
1613728490000|2021-02-19 09:54:50|1624|1624|1624.2|1623.8|1624.2|1624|1624|1623.8|453
1613728500000|2021-02-19 09:55:00|1624|1623.6|1624|1623.4|1624|1623.6|1624|1623.4|304
1613728510000|2021-02-19 09:55:10|1624.2|1623.6|1624|1623.6|1624.2|1624|1624|1623.4|1270
1613728520000|2021-02-19 09:55:20|1624.2|1624|1623.8|1623.6|1624.2|1624|1623.8|1623.6|4780
1613728530000|2021-02-19 09:55:30|1623.6|1623.4|1623.4|1623|1623.6|1623.4|1623.2|1623|2036
1613728540000|2021-02-19 09:55:40|1623.2|1622.8|1623.4|1622.8|1623.4|1623|1623|1622.8|6309
1613728550000|2021-02-19 09:55:50|1623.2|1623|1623.4|1623|1623.4|1623.2|1623.2|1622.8|0
1613728560000|2021-02-19 09:56:00|1623.6|1623.2|1622.8|1622.2|1623.8|1623.4|1622.6|1622.2|1969
1613728570000|2021-02-19 09:56:10|1623|1622.4|1623.2|1623|1623.4|1623|1623|1622.4|0
1613728580000|2021-02-19 09:56:20|1623.4|1623.2|1624|1623.4|1624|1623.4|1623.2|1622.8|5926
1613728590000|2021-02-19 09:56:30|1624.2|1623.6|1624.2|1623.6|1624.2|1623.8|1624.2|1623.6|2341
1613728600000|2021-02-19 09:56:40|1624.4|1623.8|1623.8|1623.2|1624.6|1624.2|1623.4|1623.2|3219
1613728610000|2021-02-19 09:56:50|1623.6|1623.4|1624|1623.4|1624|1623.6|1623.6|1623.2|1647
1613728620000|2021-02-19 09:57:00|1623.8|1623.2|1623.6|1623|1623.8|1623.2|1623.4|1623|837
1613728630000|2021-02-19 09:57:10|1623.8|1623.2|1624|1623.6|1624|1623.6|1623.8|1623.2|0
1613728640000|2021-02-19 09:57:20|1623.8||1624||1624||1623.8||4000
1613728650000|2021-02-19 09:57:30|1623.8|1623.8|1623.6|1623.4|1623.8|1623.8|1623.6|1623.2|380
1613728660000|2021-02-19 09:57:40|1623.4|1623.2|1623.6|1623|1623.6|1623.4|1623.2|1623|6952
1613728670000|2021-02-19 09:57:50||1623.2||1623.2||1623.2||1623|0
1613728680000|2021-02-19 09:58:00|1623.8|1623|1623.4|1623|1623.8|1623.2|1623.4|1623|127
1613728690000|2021-02-19 09:58:10|1623.6|1623.2|1623.4|1623|1624|1623.4|1623.2|1623|1512
1613728700000|2021-02-19 09:58:20||1623.2||1623.2||1623.2||1623.2|0
1613728710000|2021-02-19 09:58:30|1623.2|1623|1623.2|1622.8|1623.4|1623|1623|1622.6|4235
1613728720000|2021-02-19 09:58:40|1623|1623|1623.2|1622.8|1623.4|1623|1623|1622.8|6135
1613728730000|2021-02-19 09:58:50|1623.4|1623|1622.8|1622.4|1623.4|1623|1622.8|1622.4|3212
1613728740000|2021-02-19 09:59:00|1623|1622.6|1623|1622.8|1623|1622.8|1623|1622.6|20
1613728750000|2021-02-19 09:59:10|1623.2|1623|1623.2|1622.8|1623.4|1623|1623.2|1622.8|445
1613728760000|2021-02-19 09:59:20|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|0
1613728770000|2021-02-19 09:59:30|1623.2|1622.8|1622.4|1622|1623.2|1622.8|1622.2|1622|3443
1613728780000|2021-02-19 09:59:40|1622.2|1621.8|1622.2|1621.8|1622.4|1622.2|1621.6|1621.4|7168
1613728790000|2021-02-19 09:59:50|1622.4|1622|1622.4|1622|1622.4|1622|1622|1621.8|913
1613728800000|2021-02-19 10:00:00|1622.2|1621.6|1621.6|1621|1622.2|1621.8|1621.4|1621|11635
1613728810000|2021-02-19 10:00:10|1621.4|1621.2|1621.8|1621.4|1621.8|1621.6|1621.4|1621.2|524
1613728820000|2021-02-19 10:00:20|1621.6|1621.2|1621.2|1621|1621.6|1621.2|1621.2|1621|0
1613728830000|2021-02-19 10:00:30|1621|1620.8|1621|1620.6|1621|1620.8|1621|1620.6|216
1613728840000|2021-02-19 10:00:40|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.6|1620.4|1030
1613728850000|2021-02-19 10:00:50|1621|1620.6|1621|1620.6|1621.2|1620.8|1620.8|1620.6|1547
1613728860000|2021-02-19 10:01:00|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.4|1620|1279
1613728870000|2021-02-19 10:01:10|1620.6|1620.2|1620.6|1620.2|1620.6|1620.2|1620.4|1620|428
1613728880000|2021-02-19 10:01:20||1620||1620.2||1620.2||1620|0
1613728890000|2021-02-19 10:01:30|1620.4|1620|1620|1619.6|1620.4|1620|1620|1619.6|4072
1613728900000|2021-02-19 10:01:40|1620.2|1619.8|1621|1620.8|1621|1620.8|1620.2|1619.8|1232
1613728910000|2021-02-19 10:01:50|1621.2|1620.6|1621.2|1621|1621.2|1621|1621.2|1620.6|530
1613728920000|2021-02-19 10:02:00|1621|1620.8|1620.8|1620.6|1621.2|1620.8|1620.8|1620.6|5161
1613728930000|2021-02-19 10:02:10|1621|1620.4|1621|1620.6|1621|1620.6|1621|1620.4|0
1613728940000|2021-02-19 10:02:20||1620.8||1620.6||1620.8||1620.6|0
1613728960000|2021-02-19 10:02:40|1621.2|1620.8|1621|1620.6|1621.4|1621|1620.8|1620.4|7169
1613728970000|2021-02-19 10:02:50|1620.8|1620.8|1621|1620.6|1621.2|1620.8|1620.8|1620.6|782
1613728980000|2021-02-19 10:03:00|1621.2|1620.8|1621.4|1621.2|1621.4|1621.2|1621.2|1620.8|511
1613728990000|2021-02-19 10:03:10||1621||1621||1621||1621|0
1613729000000|2021-02-19 10:03:20|1621.2|1620.8|1621.4|1621.2|1621.4|1621.2|1621|1620.8|2916
1613729010000|2021-02-19 10:03:30|1621.6||1621.6||1621.8||1621.6||0
1613729030000|2021-02-19 10:03:50|1621.8|1621.4|1621.6|1621.2|1621.8|1621.4|1621.6|1621.2|3847
1613729040000|2021-02-19 10:04:00||1621.4||1621.4||1621.4||1621.4|0
1613729050000|2021-02-19 10:04:10|1621.4|1621.2|1621.8|1621.4|1621.8|1621.4|1621.2|1620.8|9252
1613729060000|2021-02-19 10:04:20|1622|1621.6|1622.2|1622|1622.6|1622.2|1622|1621.6|1844
1613729070000|2021-02-19 10:04:30|1622.4|1622.2|1622.6|1622.2|1622.6|1622.2|1622.4|1622|294
1613729080000|2021-02-19 10:04:40|1622.4|1622|1622|1621.6|1622.4|1622|1622|1621.6|754
1613729090000|2021-02-19 10:04:50|1622.2|1621.8|1622.4|1622.2|1622.4|1622.2|1622.2|1621.8|835
1613729100000|2021-02-19 10:05:00||1622||1622.2||1622.2||1622|0
1613729110000|2021-02-19 10:05:10|1622.6||1622.6||1622.6||1622.6||0
1613729120000|2021-02-19 10:05:20|1622.4|1621.6|1622.2|1621.8|1622.4|1622|1621.8|1621.6|9399
1613729130000|2021-02-19 10:05:30|1622.4|1622|1622|1621.6|1622.4|1622.2|1622|1621.6|1054
1613729140000|2021-02-19 10:05:40|1622.2|1622|1622.8|1622.2|1623|1622.6|1622|1621.8|3726
1613729150000|2021-02-19 10:05:50|1622.6|1622.4|1623|1622.6|1623|1622.8|1622.4|1622.4|1148
1613729160000|2021-02-19 10:06:00|1622.8|1622.4|1621.8|1621.2|1622.8|1622.4|1621.6|1621.2|1552
1613729170000|2021-02-19 10:06:10|1621.6|1621|1621.2|1620.8|1621.6|1621.2|1621.2|1620.8|849
1613729190000|2021-02-19 10:06:30|1621|1620.6|1621|1620.6|1621|1620.6|1621|1620.6|0
1613729200000|2021-02-19 10:06:40|1620.8|1620.4|1619.8|1619.4|1620.8|1620.4|1619.8|1619.4|388
1613729210000|2021-02-19 10:06:50|1619.6||1619.6||1619.6||1619.6||0
1613729220000|2021-02-19 10:07:00|1619.4|1619.2|1618.2|1617.8|1619.4|1619.2|1617.8|1617.6|8348
1613729230000|2021-02-19 10:07:10||1617.6||1617.8||1618||1617.6|2231
1613729240000|2021-02-19 10:07:20|1618|1617.6|1617.4|1616.8|1618|1617.6|1617.2|1616.8|186
1613729250000|2021-02-19 10:07:30|1617.2|1617|1617.4|1617|1617.4|1617.2|1617.2|1617|560
1613729260000|2021-02-19 10:07:40|1617.2|1616.8|1617|1616.4|1617.2|1616.8|1616.6|1616.2|1428
1613729270000|2021-02-19 10:07:50|1617.2|1616.6|1617.4|1617|1617.4|1617.2|1617|1616.6|3558
1613729290000|2021-02-19 10:08:10|1617.6|1616.8|1618.2|1617.8|1618.2|1618|1617.6|1616.8|2694
1613729300000|2021-02-19 10:08:20|1618|1617.6|1617.6|1617.2|1618|1617.6|1617.4|1617|1994
1613729310000|2021-02-19 10:08:30|1617.4|1617|1616.8|1616.6|1617.4|1617|1616.6|1616.2|7860
1613729320000|2021-02-19 10:08:40|1616.6|1616.4|1616.4|1616|1616.8|1616.4|1616.4|1616|600
1613729330000|2021-02-19 10:08:50|1616.2|1615.8|1616.4|1615.8|1616.4|1616|1615.8|1615.4|2597
1613729340000|2021-02-19 10:09:00|1616.2|1615.6|1616|1615.6|1616.2|1615.8|1615.8|1615.4|2057
1613729350000|2021-02-19 10:09:10|1615.8|1615.4|1615|1614.6|1615.8|1615.4|1614.6|1614.2|14758
1613729360000|2021-02-19 10:09:20|1615.2|1614.8|1615.8|1615.4|1615.8|1615.6|1615.2|1614.8|3242
1613729370000|2021-02-19 10:09:30|1615.6|1615.6|1616.2|1615.8|1616.2|1615.8|1615.6|1615.4|1402
1613729380000|2021-02-19 10:09:40|1616.4|1616|1616.4|1616|1616.4|1616.2|1616.4|1616|298
1613729390000|2021-02-19 10:09:50|1616.6|1616.2|1617.4|1617|1617.4|1617.2|1616.6|1616.2|2721
1613729400000|2021-02-19 10:10:00|1617.2|1617.2|1615|1614.8|1617.2|1617.2|1613.8|1613.6|24146
1613729410000|2021-02-19 10:10:10|1614.8|1614.6|1615.2|1614.6|1615.4|1614.8|1613.4|1612.6|9195
1613729420000|2021-02-19 10:10:20|1615|1614.8|1615|1614.6|1615.6|1615.2|1614.4|1614|1519
1613729430000|2021-02-19 10:10:30|1615.2|1614.8|1617.2|1616.6|1617.2|1617|1615.2|1614.8|7345
1613729440000|2021-02-19 10:10:40|1617|1616.8|1616.8|1616.4|1617|1616.8|1616.8|1616.2|0
1613729450000|2021-02-19 10:10:50|1617|1616.6|1617.4|1616.8|1617.6|1617.2|1616.8|1616.4|3221
1613729460000|2021-02-19 10:11:00|1617.2|1616.6|1617.2|1616.8|1617.2|1616.8|1616.8|1616.4|124
1613729470000|2021-02-19 10:11:10|1617|1616.6|1616.2|1615.8|1617|1616.6|1616.2|1615.8|763
1613729480000|2021-02-19 10:11:20|1616.4|1616|1616.2|1615.8|1616.6|1616.2|1616|1615.8|10514
1613729490000|2021-02-19 10:11:30|1616.4|1616|1616.2|1615.8|1616.4|1616.2|1616.2|1615.8|1670
1613729500000|2021-02-19 10:11:40|1616.4|1616|1616.4|1615.8|1616.4|1616|1616.4|1615.8|1068
1613729510000|2021-02-19 10:11:50|1616.2|1616|1616.4|1616|1616.6|1616.4|1616.2|1616|458
1613729520000|2021-02-19 10:12:00|1616.6|1616.2|1617.2|1616.8|1617.2|1616.8|1616.4|1616.2|2588
1613729530000|2021-02-19 10:12:10|1616.8|1616.6|1616.4|1616|1616.8|1616.6|1616.4|1616|2446
1613729540000|2021-02-19 10:12:20|1616.6|1615.8|1616.4|1616.2|1616.6|1616.2|1616.2|1615.8|296
1613729550000|2021-02-19 10:12:30|1616.6||1616.6||1616.6||1616.4||466
1613729560000|2021-02-19 10:12:40|1616.8|1616.4|1617|1616.8|1617|1616.8|1616.8|1616.4|1901
1613729570000|2021-02-19 10:12:50|1616.8|1616.6|1616.8|1616.6|1616.8|1616.6|1616.8|1616.4|686
1613729580000|2021-02-19 10:13:00|1616.6|1616.2|1617|1616.6|1617|1616.8|1616.2|1616|11298
1613729600000|2021-02-19 10:13:20|||||||||150
1613729630000|2021-02-19 10:13:50|1616.8|1616.4|1616|1615.6|1616.8|1616.4|1616|1615.6|3065
1613729640000|2021-02-19 10:14:00|1616.2|1615.8|1616.6|1616|1616.6|1616.4|1616.2|1615.8|1237
1613729660000|2021-02-19 10:14:20|1616.4|1616.2|1616.6|1616.2|1616.6|1616.4|1616.4|1616.2|20
1613729670000|2021-02-19 10:14:30|1616.4|1616|1616.4|1616|1616.6|1616.2|1616.4|1616|11467
1613729680000|2021-02-19 10:14:40|1616.2|1615.8|1616.6|1616.4|1616.6|1616.4|1616|1615.6|1209
1613729690000|2021-02-19 10:14:50|1616.4|1616.2|1617.6|1617|1617.6|1617.4|1616.4|1616.2|24073
1613729700000|2021-02-19 10:15:00|1617.4|1616.8|1615.6|1615.4|1617.4|1616.8|1615.2|1615|12127
1613729710000|2021-02-19 10:15:10|1615.8|1615.2|1615.6|1615.2|1615.8|1615.6|1615.6|1615.2|1273
1613729720000|2021-02-19 10:15:20|1615.4|1615|1616|1615.6|1616|1615.6|1615.4|1615|1831
1613729730000|2021-02-19 10:15:30|1615.8|1615.8|1616.2|1615.8|1616.2|1615.8|1615.8|1615.8|2613
1613729740000|2021-02-19 10:15:40|1616|1615.6|1616.4|1616|1616.4|1616|1616|1615.6|0
1613729750000|2021-02-19 10:15:50|1616.2|1615.8|1616.4|1616|1616.4|1616.2|1616.2|1615.8|1461
1613729760000|2021-02-19 10:16:00|1616.6|1616.2|1618|1617.4|1618.2|1618|1616.6|1616.2|4057
1613729770000|2021-02-19 10:16:10|1618.2|1617.6|1619.4|1619|1619.6|1619.2|1618.2|1617.6|2980
1613729780000|2021-02-19 10:16:20|1619.2|1618.8|1619|1618.4|1619.2|1618.8|1618.2|1618|2714
1613729790000|2021-02-19 10:16:30|1619.2|1618.6|1619.6|1619.2|1619.6|1619.2|1619|1618.6|1979
1613729800000|2021-02-19 10:16:40|1619.8|1619.6|1619.8|1619.2|1619.8|1619.6|1619.6|1619.2|2938
1613729810000|2021-02-19 10:16:50|1619.6||1619.6||1619.6||1619.6||0
1613729820000|2021-02-19 10:17:00|1619.8|1619.4|1619.4|1619|1619.8|1619.6|1619.2|1618.8|6017
1613729830000|2021-02-19 10:17:10|1619.2|1618.8|1619.2|1619|1619.4|1619|1618.8|1618.6|1870
1613729840000|2021-02-19 10:17:20|1619|1618.8|1618.8|1618.4|1619|1618.8|1618.6|1618.2|427
1613729850000|2021-02-19 10:17:30|1619|1618.6|1619|1618.8|1619|1618.8|1619|1618.6|0
1613729860000|2021-02-19 10:17:40|1619.2|1619|1619.4|1619|1619.4|1619.2|1619.2|1619|632
1613729870000|2021-02-19 10:17:50|1619.6|1619.2|1619.8|1619.4|1619.8|1619.4|1619.6|1619.2|769
1613729880000|2021-02-19 10:18:00|1620|1619.6|1619.6|1619.2|1620.2|1619.8|1619.4|1619|14205
1613729890000|2021-02-19 10:18:10|1619.4|1619.4|1619.2|1618.8|1619.4|1619.4|1619|1618.8|932
1613729900000|2021-02-19 10:18:20||1618.6||1618.8||1618.8||1618.6|0
1613729910000|2021-02-19 10:18:30|1619|1618.6|1619.2|1618.8|1619.2|1618.8|1618.8|1618.6|3684
1613729920000|2021-02-19 10:18:40|1619.4|1619|1619.6|1619.2|1620|1619.8|1619.2|1619|20349
1613729930000|2021-02-19 10:18:50|1619.8|1619.4|1620.8|1620.2|1620.8|1620.6|1619.8|1619.4|8157
1613729940000|2021-02-19 10:19:00|1620.6|1620|1621.4|1621|1621.6|1621.2|1620.2|1620|9408
1613729950000|2021-02-19 10:19:10|1621.2|1620.8|1621.2|1620.8|1621.4|1621.2|1621.2|1620.6|1857
1613729960000|2021-02-19 10:19:20|1621|1620.6|1621.4|1620.8|1621.4|1621.2|1620.8|1620.6|2564
1613729970000|2021-02-19 10:19:30|1621.2|1620.6|1620.8|1620.6|1621.2|1620.8|1620.8|1620.4|5547
1613729980000|2021-02-19 10:19:40|1621|1620.4|1620.8|1620.4|1621|1620.8|1620.6|1620.4|4105
1613729990000|2021-02-19 10:19:50|1620.6|1620.2|1620|1619.8|1620.6|1620.2|1619.8|1619.6|4972
1613730000000|2021-02-19 10:20:00|1620.2|1619.6|1620|1619.6|1620.4|1620|1620|1619.6|1023
1613730010000|2021-02-19 10:20:10|1619.8|1619.8|1620.2|1619.8|1620.2|1620|1619.8|1619.6|5556
1613730020000|2021-02-19 10:20:20|1620|1619.6|1620|1619.6|1620|1619.6|1620|1619.6|0
1613730030000|2021-02-19 10:20:30|1619.8|1619.4|1619.8|1619.4|1619.8|1619.6|1619.6|1619.4|1065
1613730040000|2021-02-19 10:20:40|1619.6|1619.2|1619.2|1619|1619.6|1619.2|1619.2|1619|3085
1613730050000|2021-02-19 10:20:50|1619|1618.8|1618.8|1618.4|1619.2|1619|1618.8|1618.4|2622
1613730060000|2021-02-19 10:21:00|1619|1618.6|1618.4|1618|1619|1618.6|1618.4|1618|1803
1613730070000|2021-02-19 10:21:10|1618.2|1617.8|1618.8|1618.4|1618.8|1618.6|1618.2|1617.8|3904
1613730090000|2021-02-19 10:21:30|1619|1618.6|1619.4|1619|1619.6|1619.2|1619|1618.6|2783
1613730100000|2021-02-19 10:21:40||1618.8||1618.8||1619||1618.8|0
1613730120000|2021-02-19 10:22:00|1619.2|1619|1619|1618.6|1619.2|1619|1618.8|1618.6|3065
1613730130000|2021-02-19 10:22:10|1619.2|1618.8|1619.6|1619|1619.6|1619|1619.2|1618.8|830
1613730140000|2021-02-19 10:22:20|1619.4|1618.8|1619.2|1618.6|1619.4|1618.8|1619|1618.6|479
1613730150000|2021-02-19 10:22:30||1618.8||1618.8||1618.8||1618.8|0
1613730160000|2021-02-19 10:22:40|1619.4|1619|1619.8|1619.4|1619.8|1619.6|1619.4|1619|7210
1613730170000|2021-02-19 10:22:50|1619.6|1619.2|1619.6|1619.2|1619.8|1619.4|1619.4|1619|1738
1613730180000|2021-02-19 10:23:00|1619.8|1619.4|1619.4|1619|1619.8|1619.6|1619.4|1619|517
1613730200000|2021-02-19 10:23:20|1619.6|1619.2|1619.6|1619.2|1619.8|1619.6|1619.6|1619.2|1802
1613730210000|2021-02-19 10:23:30|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|982
1613730220000|2021-02-19 10:23:40|1619.6|1619.2|1619.4|1619|1619.6|1619.2|1619.4|1619|2032
1613730240000|2021-02-19 10:24:00|1619.2|1618.8|1619.2|1618.8|1619.2|1619|1618.8|1618.6|1806
1613730250000|2021-02-19 10:24:10|1619.4|1619|1619.6|1619.2|1619.6|1619.2|1619.4|1619|445
1613730260000|2021-02-19 10:24:20|1619.4|1619|1619.2|1618.8|1619.4|1619|1619.2|1618.8|1520
1613730270000|2021-02-19 10:24:30|1619.4|1619|1619.2|1618.8|1619.6|1619.2|1619.2|1618.8|0
1613730280000|2021-02-19 10:24:40|1619|1618.6|1619|1618.6|1619|1618.6|1619|1618.6|0
1613730290000|2021-02-19 10:24:50|1618.8|1618.8|1618.6|1618.2|1618.8|1618.8|1618.4|1618.2|2241
1613730300000|2021-02-19 10:25:00|1618.8|1618.4|1618.8|1618.6|1618.8|1618.6|1618.8|1618.4|1278
1613730310000|2021-02-19 10:25:10|1618.6|1618.4|1618.6|1618.2|1618.6|1618.4|1618.4|1618|1603
1613730320000|2021-02-19 10:25:20|1618.8|1618.4|1619.2|1619|1619.4|1619.2|1618.8|1618.4|4983
1613730330000|2021-02-19 10:25:30|1619.4|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1618.8|541
1613730340000|2021-02-19 10:25:40|1619.6|1619.2|1619.6|1619|1619.6|1619.2|1619.2|1618.8|508
1613730350000|2021-02-19 10:25:50||1619.2||1619||1619.2||1619|0
1613730360000|2021-02-19 10:26:00|1619.4|1618.8|1619.2|1618.8|1619.4|1618.8|1619|1618.6|2246
1613730370000|2021-02-19 10:26:10|1619|1619|1619|1618.6|1619|1619|1618.8|1618.6|1385
1613730390000|2021-02-19 10:26:30|1619.2|1618.8|1619|1618.6|1619.2|1619|1619|1618.6|727
1613730400000|2021-02-19 10:26:40|1618.8|1618.4|1619|1618.4|1619|1618.6|1618.8|1618.4|898
1613730410000|2021-02-19 10:26:50|1618.8|1618.6|1618.8|1618.2|1618.8|1618.6|1618.6|1618.2|445
1613730420000|2021-02-19 10:27:00|1618.6||1618.6||1618.6||1618.6||0
1613730430000|2021-02-19 10:27:10|1618.4|1618.4|1618.4|1618|1618.6|1618.4|1618.4|1618|1874
1613730440000|2021-02-19 10:27:20||1618.2||1618.2||1618.2||1618|0
1613730450000|2021-02-19 10:27:30|1618.2|1618|1618.4|1618|1618.4|1618|1618.2|1618|1357
1613730460000|2021-02-19 10:27:40||1617.8||1617.8||1617.8||1617.8|0
1613730470000|2021-02-19 10:27:50|1618.2|1618|1618.4|1618|1618.4|1618.2|1618.2|1618|3300
1613730480000|2021-02-19 10:28:00|1618.2|1617.8|1618.2|1617.6|1618.4|1617.8|1617.8|1617.6|2193
1613730490000|2021-02-19 10:28:10|1618|1617.4|1617.8|1617.4|1618.2|1617.6|1617.8|1617.4|1437
1613730500000|2021-02-19 10:28:20||1617.6||1617.4||1617.6||1617.4|2361
1613730510000|2021-02-19 10:28:30|1618|1617.6|1618|1617.6|1618|1617.6|1618|1617.6|626
1613730520000|2021-02-19 10:28:40|1617.8|1617.8|1618|1617.8|1618|1617.8|1617.8|1617.6|230
1613730530000|2021-02-19 10:28:50|1618.2|1618|1618.2|1617.8|1618.2|1618|1618.2|1617.8|606
1613730540000|2021-02-19 10:29:00|1618|1617.6|1617.4|1617|1618|1617.6|1617.2|1617|3422
1613730550000|2021-02-19 10:29:10|1617.2|1616.8|1617.2|1616.8|1617.2|1617|1617|1616.8|2866
1613730560000|2021-02-19 10:29:20|1617|1616.6|1617.4|1617|1617.4|1617|1617|1616.6|982
1613730570000|2021-02-19 10:29:30|1617.6|1617.2|1617.8|1617.4|1617.8|1617.4|1617.6|1617|1174
1613730580000|2021-02-19 10:29:40|1617.6|1617.2|1617.6|1617.2|1617.6|1617.4|1617.4|1617.2|1011
1613730590000|2021-02-19 10:29:50|1617.8|1617.4|1618|1617.8|1618|1617.8|1617.6|1617.4|2264
1613730600000|2021-02-19 10:30:00|1618.2|1618|1618.2|1617.8|1618.2|1618|1618|1617.8|532
1613730610000|2021-02-19 10:30:10|1618|1617.6|1617.6|1617.2|1618|1617.6|1617.4|1617.2|844
1613730620000|2021-02-19 10:30:20|1617.4|1617|1617.4|1617|1617.4|1617|1617.2|1617|2441
1613730630000|2021-02-19 10:30:30|1617.6|1617.2|1618.2|1617.8|1618.2|1617.8|1617.6|1617.2|2689
1613730640000|2021-02-19 10:30:40||1618||1618||1618||1618|20
1613730650000|2021-02-19 10:30:50|1618.4|1618.2|1618.4|1618.2|1618.4|1618.2|1618.4|1618.2|1339
1613730660000|2021-02-19 10:31:00|1618.6|1618|1618.6|1618.2|1618.6|1618.2|1618.6|1618|2878
1613730670000|2021-02-19 10:31:10|1618.8|1618.4|1619|1618.6|1619|1618.8|1618.8|1618.4|1400
1613730680000|2021-02-19 10:31:20|1619.2|1618.8|1619.2|1619|1619.2|1619|1618.8|1618.6|3007
1613730690000|2021-02-19 10:31:30|1619.4|1618.8|1619.4|1619|1619.4|1619|1619.4|1618.8|0
1613730700000|2021-02-19 10:31:40|1619.6|1619.2|1619.6|1619|1619.6|1619.2|1619.6|1619|0
1613730710000|2021-02-19 10:31:50|1619.4||1619.4||1619.4||1619.4||0
1613730730000|2021-02-19 10:32:10|1619.6|1619.2|1619.6|1619.4|1619.6|1619.4|1619.6|1619.2|526
1613730740000|2021-02-19 10:32:20|1619.8|1619.6|1619.6|1619.2|1620|1619.6|1619.6|1619.2|4499
1613730750000|2021-02-19 10:32:30|1619.4|1619|1619.4|1619|1619.6|1619.4|1619.2|1619|3083
1613730760000|2021-02-19 10:32:40|1619.6|1619.2|1619.8|1619.2|1619.8|1619.4|1619.6|1619.2|0
1613730770000|2021-02-19 10:32:50|1619.6|1619.4|1619.4|1619.2|1619.6|1619.4|1619.4|1619.2|0
1613730780000|2021-02-19 10:33:00|1619.2|1619|1619|1618.6|1619.2|1619|1619|1618.6|4703
1613730790000|2021-02-19 10:33:10|1618.8|1618.4|1618.8|1618.4|1618.8|1618.6|1618.6|1618.2|2713
1613730800000|2021-02-19 10:33:20||1618.2||1618.4||1618.4||1618.2|0
1613730810000|2021-02-19 10:33:30|1619|1618.6|1619|1618.8|1619|1618.8|1619|1618.6|661
1613730820000|2021-02-19 10:33:40|1619.2|1619|1619.2|1619|1619.8|1619.4|1619.2|1619|3308
1613730830000|2021-02-19 10:33:50|1619.4||1619.4||1619.4||1619.4||0
1613730840000|2021-02-19 10:34:00||1619.2||1619||1619.2||1619|712
1613730850000|2021-02-19 10:34:10|1619.2|1618.8|1619|1618.8|1619.2|1618.8|1619|1618.8|1877
1613730860000|2021-02-19 10:34:20|1619.2|1619|1619.2|1618.8|1619.4|1619|1619.2|1618.8|593
1613730880000|2021-02-19 10:34:40|1619|1618.6|1618.8|1618.6|1619|1618.6|1618.8|1618.6|64
1613730890000|2021-02-19 10:34:50|1618.6|1618.4|1619|1618.8|1619.2|1619|1618.6|1618.2|13247
1613730920000|2021-02-19 10:35:20|1619.2|1619|1619.2|1618.8|1619.2|1619|1619.2|1618.8|510
1613730930000|2021-02-19 10:35:30||1619||1619||1619||1619|0
1613730940000|2021-02-19 10:35:40|1619|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.4|2927
1613730950000|2021-02-19 10:35:50|1618.8|1618.4|1619|1618.6|1619|1618.6|1618.4|1618.2|1492
1613730960000|2021-02-19 10:36:00|1618.8|1618.4|1618.6|1618.2|1618.8|1618.4|1618.4|1618.2|2404
1613730970000|2021-02-19 10:36:10|1618.8|1618.4|1619|1618.4|1619|1618.8|1618.8|1618.4|297
1613730980000|2021-02-19 10:36:20|1618.8|1618.6|1618.6|1618.4|1618.8|1618.8|1618.6|1618.4|676
1613730990000|2021-02-19 10:36:30|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1618.2|1618|108
1613731000000|2021-02-19 10:36:40|1618|1617.8|1617.8|1617.4|1618|1617.8|1617.6|1617.2|50
1613731010000|2021-02-19 10:36:50|1618|1617.8|1618.2|1617.8|1618.2|1617.8|1618|1617.8|523
1613731020000|2021-02-19 10:37:00|1618.4|1618|1619|1618.4|1619|1618.4|1618.2|1617.8|1636
1613731030000|2021-02-19 10:37:10|1619.2|1618.6|1619.2|1618.6|1619.2|1619|1619.2|1618.6|720
1613731040000|2021-02-19 10:37:20|1619|1618.8|1619.2|1618.8|1619.2|1618.8|1618.8|1618.8|319
1613731050000|2021-02-19 10:37:30|1619|1618.6|1619|1618.4|1619|1618.8|1618.8|1618.4|1737
1613731060000|2021-02-19 10:37:40|1618.8|1618.6|1618.8|1618.4|1618.8|1618.6|1618.6|1618.2|406
1613731070000|2021-02-19 10:37:50|1618.6|1618.2|1619.2|1618.8|1619.2|1619|1618.6|1618.2|0
1613731080000|2021-02-19 10:38:00|1619|1618.6|1619.2|1618.8|1619.2|1618.8|1618.8|1618.4|2927
1613731100000|2021-02-19 10:38:20|1619|1618.6|1618.8|1618.6|1619|1618.6|1618.8|1618.6|155
1613731120000|2021-02-19 10:38:40|1619|1618.8|1619.2|1618.8|1619.2|1618.8|1619|1618.8|518
1613731130000|2021-02-19 10:38:50|1619|1618.6|1619|1618.6|1619|1618.6|1618.8|1618.6|1262
1613731140000|2021-02-19 10:39:00|1618.8||1618.8||1618.8||1618.8||0
1613731150000|2021-02-19 10:39:10|1618.6|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.4|1083
1613731160000|2021-02-19 10:39:20|1618.8|1618.6|1619.6|1619.4|1619.6|1619.4|1618.8|1618.4|3205
1613731170000|2021-02-19 10:39:30|1619.8||1619.8||1619.8||1619.8||0
1613731180000|2021-02-19 10:39:40|1619.6|1619.2|1619.6|1619.2|1619.6|1619.4|1619.6|1619.2|601
1613731190000|2021-02-19 10:39:50|1619.8|1619.4|1619.4|1619|1619.8|1619.4|1619.4|1619|581
1613731210000|2021-02-19 10:40:10|1619.2||1619.2||1619.2||1619.2||2255
1613731220000|2021-02-19 10:40:20|1619|1618.8|1619.4|1619|1619.4|1619.2|1619|1618.6|1470
1613731250000|2021-02-19 10:40:50|1619.2|1619.2|1619.4|1619.2|1619.4|1619.2|1619.2|1619|1210
1613731260000|2021-02-19 10:41:00|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.2|520
1613731270000|2021-02-19 10:41:10|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|2330
1613731280000|2021-02-19 10:41:20|1619.8||1619.8||1619.8||1619.8||0
1613731290000|2021-02-19 10:41:30|1619.6|1619.2|1619|1618.4|1619.6|1619.2|1619|1618.4|1039
1613731300000|2021-02-19 10:41:40|1618.8|1618.6|1618.2|1618|1618.8|1618.6|1618.2|1618|0
1613731310000|2021-02-19 10:41:50|1618.4|1618.2|1618.6|1618.2|1618.6|1618.2|1618.4|1618|559
1613731320000|2021-02-19 10:42:00|1618.4|1618|1618.8|1618.4|1619|1618.8|1618.4|1618|12424
1613731330000|2021-02-19 10:42:10|1619|1618.6|1619|1618.6|1619|1618.6|1619|1618.6|1443
1613731340000|2021-02-19 10:42:20|1619.2|1619|1619.4|1619|1619.6|1619.2|1619.2|1619|3084
1613731350000|2021-02-19 10:42:30|1619.6|1619.2|1619.2|1618.6|1619.6|1619.4|1619.2|1618.6|416
1613731360000|2021-02-19 10:42:40|1619|1618.4|1619.2|1618.8|1619.2|1618.8|1618.8|1618.4|0
1613731370000|2021-02-19 10:42:50|1619|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.4|877
1613731380000|2021-02-19 10:43:00|1619.2|1619|1619.6|1619.2|1619.6|1619.4|1619.2|1618.8|2527
1613731390000|2021-02-19 10:43:10|1619.4|1619.4|1620.4|1620.2|1620.4|1620.2|1619.4|1619.4|8096
1613731400000|2021-02-19 10:43:20||1620||1620.2||1620.2||1620|580
1613731420000|2021-02-19 10:43:40|1620.6|1620.4|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|730
1613731430000|2021-02-19 10:43:50|1620.6||1620.6||1620.6||1620.6||0
1613731440000|2021-02-19 10:44:00|1620.8||1620.8||1620.8||1620.8||0
1613731450000|2021-02-19 10:44:10|1621|1620.6|1621|1620.6|1621|1620.8|1621|1620.6|4150
1613731460000|2021-02-19 10:44:20|1620.8|1620.4|1621.2|1621|1621.2|1621|1620.6|1620.4|2681
1613731470000|2021-02-19 10:44:30|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|0
1613731480000|2021-02-19 10:44:40||1620.6||1620.6||1620.6||1620.6|0
1613731490000|2021-02-19 10:44:50|1620.8|1620.4|1621|1620.8|1621|1620.8|1620.6|1620.4|3129
1613731500000|2021-02-19 10:45:00|1621.2|1620.6|1621.6|1621.2|1621.6|1621.2|1621.2|1620.6|275
1613731510000|2021-02-19 10:45:10|1621.4|1621|1622|1621.6|1622|1621.6|1621.2|1621|2322
1613731540000|2021-02-19 10:45:40|1622.2|1621.8|1622.2|1621.6|1622.4|1622.2|1622.2|1621.6|11382
1613731550000|2021-02-19 10:45:50|1622.4|1621.8|1622.6|1622.4|1622.6|1622.4|1622.4|1621.8|338
1613731560000|2021-02-19 10:46:00|1622.8|1622.6|1623.2|1622.8|1623.2|1623|1622.8|1622.6|6738
1613731570000|2021-02-19 10:46:10|1623|1622.6|1623.2|1622.6|1623.2|1623|1622.8|1622.6|3378
1613731580000|2021-02-19 10:46:20|1623|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.8|1000
1613731590000|2021-02-19 10:46:30||1623||1623||1623||1623|0
1613731600000|2021-02-19 10:46:40|1623.4|1623.2|1623.2|1622.8|1623.6|1623.2|1623.2|1622.8|6793
1613731610000|2021-02-19 10:46:50|1623.4|1623|1624|1623.6|1624|1623.6|1623.4|1623|1040
1613731620000|2021-02-19 10:47:00|1623.8|1623.4|1623.4|1623|1623.8|1623.6|1623.4|1623|250
1613731630000|2021-02-19 10:47:10|1623|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.8|2929
1613731640000|2021-02-19 10:47:20|1623|1622.6|1622.8|1622.4|1623|1622.6|1622.4|1622.2|4315
1613731650000|2021-02-19 10:47:30||1622.2||1622.4||1622.4||1622.2|0
1613731660000|2021-02-19 10:47:40|1622.6|1622.2|1622.6|1622|1622.8|1622.6|1622.6|1622|3513
1613731670000|2021-02-19 10:47:50||1622.2||1622.2||1622.2||1622.2|0
1613731680000|2021-02-19 10:48:00|1622.4|1622|1622.2|1621.8|1622.4|1622|1622|1621.8|1567
1613731690000|2021-02-19 10:48:10|1622.4|1622.2|1622.2|1621.8|1622.6|1622.2|1622|1621.8|2338
1613731700000|2021-02-19 10:48:20|1622.4|1622|1622.4|1622|1622.6|1622.4|1622.2|1622|1874
1613731720000|2021-02-19 10:48:40|1622.6|1621.8|1622.2|1621.8|1622.6|1622|1622.2|1621.8|1979
1613731730000|2021-02-19 10:48:50|1622.4|1622|1622.6|1622.2|1622.8|1622.4|1622.2|1622|524
1613731740000|2021-02-19 10:49:00|1622.4|1622|1622.2|1621.8|1622.4|1622.2|1622|1621.6|400
1613731760000|2021-02-19 10:49:20|1622.4|1622|1622.4|1622.2|1622.4|1622.2|1622.4|1622|2618
1613731770000|2021-02-19 10:49:30|1622.6|1622.4|1623|1622.6|1623|1622.8|1622.6|1622.4|1045
1613731780000|2021-02-19 10:49:40|1623.2|1622.8|1623.4|1623|1623.4|1623|1623.2|1622.8|559
1613731790000|2021-02-19 10:49:50|1623.6|1623.2|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|113
1613731800000|2021-02-19 10:50:00|1623.4|1623.4|1622.8|1622.4|1623.6|1623.4|1622.8|1622.4|4700
1613731810000|2021-02-19 10:50:10|1622.6|1622.2|1622.6|1622.2|1622.6|1622.4|1622.2|1622|1464
1613731820000|2021-02-19 10:50:20|1622.4|1622|1622.4|1622.2|1622.6|1622.4|1622.2|1621.8|2701
1613731830000|2021-02-19 10:50:30|1622.2|1622|1622.8|1622.4|1622.8|1622.6|1622.2|1622|1936
1613731840000|2021-02-19 10:50:40|1622.6|1622.2|1622|1621.6|1622.6|1622.2|1621.8|1621.6|2897
1613731850000|2021-02-19 10:50:50|1621.8|1621.4|1622|1621.8|1622|1621.8|1621.6|1621.4|5057
1613731860000|2021-02-19 10:51:00|1622.2||1622.2||1622.2||1622.2||1248
1613731870000|2021-02-19 10:51:10|1622|1621.6|1621.2|1620.8|1622|1621.6|1621.2|1620.8|8554
1613731880000|2021-02-19 10:51:20|1621|1620.6|1621.2|1621|1621.2|1621|1621|1620.6|3201
1613731890000|2021-02-19 10:51:30|1621|1620.8|1620.6|1620.2|1621|1620.8|1620.4|1620.2|1792
1613731900000|2021-02-19 10:51:40|1620.4|1620|1620.8|1620.4|1620.8|1620.6|1620.2|1620|2231
1613731910000|2021-02-19 10:51:50|1621|1620.6|1621|1620.8|1621.2|1620.8|1621|1620.6|1418
1613731920000|2021-02-19 10:52:00|1621.2|1621|1620.2|1620|1621.2|1621|1620.2|1620|1885
1613731930000|2021-02-19 10:52:10|1620.4|1620.2|1620.2|1619.8|1620.8|1620.4|1620|1619.8|3661
1613731940000|2021-02-19 10:52:20|1620.4|1620|1620.4|1620.2|1620.6|1620.4|1620.4|1620|5013
1613731950000|2021-02-19 10:52:30|1620.2|1620|1620.2|1619.8|1620.4|1620.2|1620.2|1619.8|2397
1613731960000|2021-02-19 10:52:40|1620.4|1620|1620|1619.6|1620.4|1620.2|1619.8|1619.6|1260
1613731970000|2021-02-19 10:52:50|1619.8|1619.8|1620.2|1620|1620.2|1620|1619.8|1619.8|3758
1613731980000|2021-02-19 10:53:00|1620.4|1620.2|1620.2|1619.8|1620.4|1620.2|1620.2|1619.8|1071
1613731990000|2021-02-19 10:53:10|1620.4|1620|1620|1619.6|1620.6|1620.2|1619.8|1619.6|4062
1613732000000|2021-02-19 10:53:20|1619.8|1619.4|1619.8|1619.6|1619.8|1619.6|1619.4|1619.2|4159
1613732010000|2021-02-19 10:53:30|1619.6|1619.4|1619.6|1619.4|1619.8|1619.4|1619.2|1619|1718
1613732020000|2021-02-19 10:53:40|1619.8|1619.6|1619.8|1619.4|1620.2|1620|1619.8|1619.4|6287
1613732030000|2021-02-19 10:53:50|1619.6|1619.2|1619.2|1619|1619.6|1619.2|1619|1618.8|1763
1613732040000|2021-02-19 10:54:00||1618.8||1619||1619||1618.8|70
1613732050000|2021-02-19 10:54:10|1619|1618.8|1618.8|1618.4|1619.2|1619|1618.6|1618.2|2314
1613732060000|2021-02-19 10:54:20|1618.6|1618.6|1619.2|1619|1619.2|1619|1618.6|1618.6|1794
1613732070000|2021-02-19 10:54:30|1619|1618.8|1618.8|1618.4|1619|1618.8|1618.8|1618.4|4000
1613732080000|2021-02-19 10:54:40|1618.6|1618.2|1618.8|1618.6|1618.8|1618.6|1618.6|1618.2|2460
1613732090000|2021-02-19 10:54:50|1618.6|1618.4|1618.2|1617.8|1618.6|1618.4|1617.8|1617.4|7286
1613732100000|2021-02-19 10:55:00|1618.4|1618|1618.4|1618|1618.4|1618.2|1618.2|1618|2560
1613732110000|2021-02-19 10:55:10||1618.2||1618||1618.2||1618|166
1613732120000|2021-02-19 10:55:20|1618.2|1618.2|1618.6|1618.2|1618.6|1618.4|1618.2|1618|5226
1613732130000|2021-02-19 10:55:30|1618.4|1618|1618.4|1618|1618.4|1618|1618.2|1618|1244
1613732140000|2021-02-19 10:55:40|1618.2|1617.8|1618.6|1618|1618.6|1618.4|1617.8|1617.4|5721
1613732150000|2021-02-19 10:55:50|1618.8|1618.2|1619|1618.6|1619|1618.8|1618.8|1618.2|772
1613732160000|2021-02-19 10:56:00|1618.8|1618.4|1618|1617.6|1618.8|1618.4|1618|1617.4|5282
1613732170000|2021-02-19 10:56:10|1618.2|1617.8|1618.2|1617.8|1618.2|1618|1618|1617.8|2361
1613732180000|2021-02-19 10:56:20|1618|1618|1618|1617.6|1618|1618|1617.6|1617.2|8405
1613732190000|2021-02-19 10:56:30|1618.2|1617.8|1618|1617.6|1618.2|1618|1617.8|1617.6|2398
1613732200000|2021-02-19 10:56:40|1617.8|1617.8|1617.8|1617.6|1617.8|1617.8|1617.6|1617.2|5471
1613732210000|2021-02-19 10:56:50|1618|1617.8|1618.4|1618.2|1618.4|1618.2|1618|1617.8|2247
1613732230000|2021-02-19 10:57:10|1618.6|1618.4|1618.6|1618.2|1618.6|1618.4|1618.4|1618.2|1534
1613732240000|2021-02-19 10:57:20|1618.4|1618|1618.4|1618|1618.4|1618.2|1618.4|1618|1496
1613732250000|2021-02-19 10:57:30|1618.6|1618.2|1619.8|1619.4|1619.8|1619.4|1618.6|1618.2|8511
1613732260000|2021-02-19 10:57:40|1619.6|1619.6|1619.6|1619.2|1619.8|1619.6|1619.4|1619.2|3266
1613732270000|2021-02-19 10:57:50|1619.4|1619|1619.4|1619.2|1619.4|1619.2|1619|1618.8|4482
1613732280000|2021-02-19 10:58:00||1619||1619||1619||1619|0
1613732290000|2021-02-19 10:58:10|1619.2|1618.8|1618.6|1618.2|1619.2|1618.8|1618.4|1618|2185
1613732300000|2021-02-19 10:58:20|1618.4|1618.4|1618.6|1618.4|1618.6|1618.4|1618.4|1618.4|703
1613732310000|2021-02-19 10:58:30|1618.4|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|2643
1613732320000|2021-02-19 10:58:40|1618.2|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|1718
1613732330000|2021-02-19 10:58:50|1618.2|1617.8|1617.6|1617.4|1618.2|1617.8|1617.2|1617|13457
1613732340000|2021-02-19 10:59:00|1617.8|1617.2|1617.6|1617.2|1617.8|1617.2|1617.4|1617.2|5946
1613732350000|2021-02-19 10:59:10|1617.8|1617.4|1618|1617.6|1618.4|1618|1617.6|1617.4|6170
1613732360000|2021-02-19 10:59:20|1618.2|1617.8|1618.2|1617.8|1618.2|1617.8|1617.8|1617.8|168
1613732370000|2021-02-19 10:59:30|1618|1617.6|1617.4|1617|1618|1617.6|1617.4|1617|5794
1613732380000|2021-02-19 10:59:40|1617.6|1617.2|1617.6|1617.2|1618.2|1617.8|1617.4|1617.2|4455
1613732390000|2021-02-19 10:59:50|1617.8|1617.4|1618.8|1618.6|1618.8|1618.6|1617.4|1617.2|13545
1613732400000|2021-02-19 11:00:00|1619|1618.4|1619.2|1618.8|1619.2|1618.8|1619|1618.4|965
1613732410000|2021-02-19 11:00:10|1619|1619|1619|1618.6|1619|1619|1619|1618.6|582
1613732420000|2021-02-19 11:00:20|1618.8||1619||1619||1618.8||193
1613732430000|2021-02-19 11:00:30|1618.8|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.8|2500
1613732440000|2021-02-19 11:00:40|1618.8|1618.6|1619|1618.6|1619|1618.6|1618.8|1618.6|0
1613732460000|2021-02-19 11:01:00|1618.8|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|2182
1613732490000|2021-02-19 11:01:30|1619.2|1618.8|1619.8|1619.4|1619.8|1619.4|1619.2|1618.8|1304
1613732500000|2021-02-19 11:01:40|1620|1619.6|1620.2|1619.8|1620.2|1619.8|1620|1619.6|303
1613732540000|2021-02-19 11:02:20|1620.4|1620|1620.6|1620.2|1620.6|1620.2|1620.4|1620|1400
1613732550000|2021-02-19 11:02:30|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|514
1613732560000|2021-02-19 11:02:40|1621.2|1620.8|1621.2|1620.8|1621.8|1621.4|1621|1620.8|4204
1613732570000|2021-02-19 11:02:50|1621.4|1621|1621.2|1620.8|1621.4|1621|1621|1620.8|762
1613732580000|2021-02-19 11:03:00||1621||1621||1621||1621|0
1613732590000|2021-02-19 11:03:10|1621|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.8|2909
1613732600000|2021-02-19 11:03:20|1621|1620.6|1621.2|1621|1621.2|1621|1620.6|1620.4|2293
1613732610000|2021-02-19 11:03:30|||||||||100
1613732620000|2021-02-19 11:03:40|1621.4|1620.8|1620.6|1620.2|1621.4|1620.8|1620.6|1620.2|1398
1613732630000|2021-02-19 11:03:50|1620.8|1620.4|1620.8|1620.2|1620.8|1620.6|1620.8|1620.2|1615
1613732640000|2021-02-19 11:04:00|1621|1620.4|1621|1620.4|1621.2|1620.8|1620.8|1620.4|506
1613732650000|2021-02-19 11:04:10||1620.6||1620.4||1620.6||1620.4|0
1613732660000|2021-02-19 11:04:20|1620.8|1620.6|1620.6|1620.2|1620.8|1620.6|1620.6|1620.2|1015
1613732670000|2021-02-19 11:04:30|1620.2|1620|1620.2|1619.8|1620.2|1620|1620|1619.8|443
1613732690000|2021-02-19 11:04:50|1620.4|1620|1621|1620.8|1621|1620.8|1620.4|1620|2444
1613732700000|2021-02-19 11:05:00|1620.8|1620.6|1621.6|1621.4|1621.8|1621.4|1620.8|1620.4|1940
1613732710000|2021-02-19 11:05:10|1621.8||1621.8||1621.8||1621.8||1000
1613732720000|2021-02-19 11:05:20|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|109
1613732730000|2021-02-19 11:05:30|1621.8|1621.4|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|1437
1613732740000|2021-02-19 11:05:40|1621.4|1621.2|1621.4|1621|1621.4|1621.2|1621.2|1621|2509
1613732750000|2021-02-19 11:05:50|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.4|1621.2|499
1613732760000|2021-02-19 11:06:00|1621.8|1621.4|1621.8|1621.4|1621.8|1621.6|1621.8|1621.4|646
1613732780000|2021-02-19 11:06:20|1621.6|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.6|282
1613732790000|2021-02-19 11:06:30|1621.6|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.4|277
1613732800000|2021-02-19 11:06:40|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|0
1613732810000|2021-02-19 11:06:50|1621.4|1621.4|1621.6|1621.4|1621.6|1621.4|1621.4|1621.4|7
1613732820000|2021-02-19 11:07:00|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.2|1621|1378
1613732830000|2021-02-19 11:07:10|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|296
1613732840000|2021-02-19 11:07:20|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|319
1613732860000|2021-02-19 11:07:40|1621.6|1621.2|1621|1620.6|1621.6|1621.2|1621|1620.6|756
1613732870000|2021-02-19 11:07:50|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.8|1620.2|342
1613732880000|2021-02-19 11:08:00|1620.6|1620.6|1620.6|1620.2|1621|1620.6|1620.4|1620|720
1613732890000|2021-02-19 11:08:10|1620.4|1620.4|1621|1620.6|1621|1620.6|1620.4|1620.4|347
1613732900000|2021-02-19 11:08:20|1620.8|1620.8|1620.8|1620.6|1621|1620.8|1620.8|1620.6|3321
1613732910000|2021-02-19 11:08:30|1620.6|1620.4|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|694
1613732920000|2021-02-19 11:08:40|1620.2|1620|1620.2|1619.8|1620.2|1620|1620.2|1619.8|216
1613732940000|2021-02-19 11:09:00|1620.4|1620|1620.8|1620.2|1620.8|1620.4|1620.4|1620|1453
1613732950000|2021-02-19 11:09:10|1620.6||1620.6||1620.6||1620.6||0
1613732960000|2021-02-19 11:09:20|1620.8|1620.4|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|1539
1613732970000|2021-02-19 11:09:30|1621|1620.6|1621|1620.6|1621|1620.8|1621|1620.4|586
1613732980000|2021-02-19 11:09:40|1620.8|1620.4|1620.8|1620.6|1620.8|1620.6|1620.8|1620.4|555
1613732990000|2021-02-19 11:09:50|1620.6|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|894
1613733000000|2021-02-19 11:10:00|1620.4|1620|1620.4|1620|1620.4|1620.2|1620.2|1620|0
1613733010000|2021-02-19 11:10:10|1620.2|1619.8|1619|1618.6|1620.2|1619.8|1618.8|1618.6|2098
1613733020000|2021-02-19 11:10:20|1619.2|1618.8|1619.2|1618.8|1619.6|1619.2|1619.2|1618.8|710
1613733030000|2021-02-19 11:10:30||1619||1618.8||1619||1618.8|300
1613733050000|2021-02-19 11:10:50|1619.4|1619|1619.2|1618.8|1619.4|1619.2|1619.2|1618.8|621
1613733070000|2021-02-19 11:11:10|1619.4|1619|1619.6|1619.2|1619.6|1619.4|1619.4|1619|1533
1613733080000|2021-02-19 11:11:20|1619.8|1619.4|1620.4|1619.8|1620.4|1620|1619.8|1619.4|335
1613733090000|2021-02-19 11:11:30|1620.2|1620|1620.2|1619.8|1620.2|1620.2|1620.2|1619.8|1
1613733100000|2021-02-19 11:11:40|1620.4|1620|1620.6|1620.2|1620.8|1620.4|1620.2|1620|5768
1613733120000|2021-02-19 11:12:00|1620.4|1620|1620.8|1620.6|1620.8|1620.6|1620.2|1620|1521
1613733130000|2021-02-19 11:12:10|1620.6|1620.4|1620.4|1620|1620.6|1620.4|1620.2|1620|603
1613733140000|2021-02-19 11:12:20|1620.6|1620.2|1620.8|1620.4|1620.8|1620.6|1620.6|1620.2|738
1613733150000|2021-02-19 11:12:30|1620.6|1620.6|1620.8|1620.4|1620.8|1620.6|1620.4|1620|836
1613733160000|2021-02-19 11:12:40|1621|1620.6|1620.8|1620.4|1621|1620.6|1620.8|1620.4|0
1613733170000|2021-02-19 11:12:50|1621|1620.2|1620.8|1620.4|1621|1620.4|1620.4|1620.2|688
1613733190000|2021-02-19 11:13:10|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.4|1620|551
1613733200000|2021-02-19 11:13:20|1620.2|1620.2|1620.6|1620|1620.6|1620.4|1620.2|1620|8751
1613733210000|2021-02-19 11:13:30|1620.4|1620.2|1620.4|1620|1620.4|1620.4|1620.4|1620|516
1613733220000|2021-02-19 11:13:40|1620.6|1620.2|1620.8|1620.4|1620.8|1620.4|1620.6|1620.2|304
1613733230000|2021-02-19 11:13:50|1620.6|1620.6|1620.6|1620.4|1620.6|1620.6|1620.6|1620.4|0
1613733250000|2021-02-19 11:14:10|1620.8|1620.6|1621.4|1620.8|1621.4|1621|1620.8|1620.6|1042
1613733260000|2021-02-19 11:14:20|1621.6|1621|1621.6|1621.2|1621.8|1621.4|1621.6|1621|766
1613733270000|2021-02-19 11:14:30|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|8
1613733280000|2021-02-19 11:14:40|1621.6|1621.2|1621.4|1620.8|1621.6|1621.2|1621.4|1620.8|358
1613733290000|2021-02-19 11:14:50|1621.2|1620.6|1620.8|1620.4|1621.2|1620.8|1620.8|1620.4|0
1613733300000|2021-02-19 11:15:00|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.2|1620|1110
1613733310000|2021-02-19 11:15:10|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|100
1613733320000|2021-02-19 11:15:20|1619.8|1619.8|1620.2|1619.8|1620.2|1620|1619.8|1619.6|2764
1613733330000|2021-02-19 11:15:30|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.8|1619.4|2372
1613733340000|2021-02-19 11:15:40|1620|1619.6|1620|1619.6|1620|1619.6|1619.8|1619.6|763
1613733350000|2021-02-19 11:15:50|1620.2|1619.8|1620.4|1620|1620.4|1620.2|1620|1619.8|2502
1613733360000|2021-02-19 11:16:00|1620.2|1619.8|1619.8|1619.4|1620.2|1619.8|1619.6|1619.2|984
1613733380000|2021-02-19 11:16:20|1620|1619.6|1620.2|1619.6|1620.2|1619.8|1620|1619.6|447
1613733390000|2021-02-19 11:16:30||1619.8||1619.8||1619.8||1619.8|0
1613733400000|2021-02-19 11:16:40|1620.4|1620|1620.6|1620.2|1620.6|1620.4|1620.4|1620|2254
1613733410000|2021-02-19 11:16:50||1620.4||1620.2||1620.4||1620.2|0
1613733420000|2021-02-19 11:17:00|1620.8|1620.4|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|450
1613733430000|2021-02-19 11:17:10|1621|1620.6|1621|1620.6|1621.2|1621|1621|1620.6|1043
1613733460000|2021-02-19 11:17:40|1621.2|1620.4|1620.8|1620.6|1621.2|1620.6|1620.6|1620.4|5000
1613733470000|2021-02-19 11:17:50|1621|1620.8|1621.2|1620.8|1621.2|1620.8|1621|1620.8|457
1613733480000|2021-02-19 11:18:00|1621|1620.6|1620.6|1620.4|1621|1620.8|1620.6|1620.2|9744
1613733490000|2021-02-19 11:18:10|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620|2097
1613733500000|2021-02-19 11:18:20|1620.2|1620|1620.2|1619.8|1620.2|1620|1620.2|1619.8|2202
1613733510000|2021-02-19 11:18:30|||||||||258
1613733520000|2021-02-19 11:18:40|1620.4|1620|1620.2|1619.8|1620.4|1620.2|1620.2|1619.8|1049
1613733530000|2021-02-19 11:18:50|1620|1619.6|1619.8|1619.6|1620|1619.8|1619.8|1619.6|3156
1613733540000|2021-02-19 11:19:00|1619.6|1619.4|1619.6|1619.4|1619.8|1619.6|1619.6|1619.2|9294
1613733550000|2021-02-19 11:19:10|1619.4|1619.2|1619.8|1619.4|1620|1619.8|1619.4|1619.2|3566
1613733560000|2021-02-19 11:19:20|1619.4|1619.2|1618.6|1618.4|1619.4|1619.2|1618.6|1618.4|9286
1613733570000|2021-02-19 11:19:30|1618.8|1618.6|1618|1617.6|1618.8|1618.6|1617.8|1617.6|8019
1613733580000|2021-02-19 11:19:40|1617.8|1617.4|1618|1617.6|1618|1617.8|1617.8|1617.4|2516
1613733590000|2021-02-19 11:19:50|1617.8|1617.4|1617.6|1617.2|1617.8|1617.4|1617.4|1617.2|2760
1613733600000|2021-02-19 11:20:00|1617.4|1617|1617.2|1616.8|1617.4|1617|1617|1616.6|749
1613733610000|2021-02-19 11:20:10|1617|1616.6|1616.6|1616.2|1617|1616.6|1616.6|1616.2|3835
1613733620000|2021-02-19 11:20:20|1616.4|1616|1616.4|1616|1616.4|1616|1616.4|1616|3176
1613733630000|2021-02-19 11:20:30|1616.2|1615.8|1616.4|1616|1616.4|1616.2|1616.2|1615.8|1567
1613733640000|2021-02-19 11:20:40|1616.2|1615.8|1616|1615.8|1616.4|1616|1616|1615.8|3578
1613733650000|2021-02-19 11:20:50|1615.8|1615.6|1615.6|1615.4|1615.8|1615.6|1615.6|1615.4|907
1613733660000|2021-02-19 11:21:00|1615.4|1615.2|1615.4|1615|1615.6|1615.4|1615.2|1615|2743
1613733670000|2021-02-19 11:21:10|1615.6|1615.2|1615.2|1615|1615.6|1615.2|1615.2|1615|3427
1613733680000|2021-02-19 11:21:20|1615.4|1615.2|1616.2|1616|1616.4|1616|1615.2|1615|4564
1613733690000|2021-02-19 11:21:30|1616|1615.8|1617|1616.6|1617|1616.8|1616|1615.8|10398
1613733700000|2021-02-19 11:21:40|1617.2|1616.8|1617|1616.6|1617.2|1617|1616.8|1616.6|929
1613733720000|2021-02-19 11:22:00|1616.8|1616.8|1616.4|1616|1616.8|1616.8|1616.2|1615.8|5188
1613733730000|2021-02-19 11:22:10|1616.2|1616.2|1616.6|1616.2|1616.6|1616.2|1616.2|1616|5913
1613733740000|2021-02-19 11:22:20|1616.4||1616.6||1616.6||1616.4||0
1613733750000|2021-02-19 11:22:30|1616.8|1616.4|1616.8|1616.4|1616.8|1616.6|1616.8|1616.4|4000
1613733760000|2021-02-19 11:22:40|1617|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|1324
1613733770000|2021-02-19 11:22:50|1617.4|1617|1617.6|1617.2|1617.6|1617.2|1617.4|1617|2219
1613733780000|2021-02-19 11:23:00|1617.4|1617|1617|1616.8|1617.4|1617|1617|1616.8|1137
1613733790000|2021-02-19 11:23:10||1616.6||1616.4||1616.6||1616.4|0
1613733800000|2021-02-19 11:23:20|1616.8|1616.6|1616.8|1616.4|1616.8|1616.6|1616.6|1616.4|300
1613733820000|2021-02-19 11:23:40|1617|1616.6|1617|1616.6|1617|1616.6|1617|1616.4|600
1613733840000|2021-02-19 11:24:00|1616.8|1616.8|1617|1616.6|1617|1616.8|1616.8|1616.6|1193
1613733850000|2021-02-19 11:24:10|1617.2|1616.8|1617.2|1616.8|1617.4|1617|1617.2|1616.8|678
1613733860000|2021-02-19 11:24:20|1617|1616.6|1616.6|1616.4|1617|1616.6|1616.6|1616.4|1566
1613733870000|2021-02-19 11:24:30|1616.8|1616.6|1617|1616.4|1617|1616.6|1616.8|1616.4|904
1613733880000|2021-02-19 11:24:40|1617.2|1616.6|1617|1616.6|1617.2|1617|1617|1616.6|534
1613733900000|2021-02-19 11:25:00|1617.2|1616.8|1617.2|1616.8|1617.2|1617|1617.2|1616.8|140
1613733910000|2021-02-19 11:25:10|1617.4|1617|1617.6|1617.2|1617.6|1617.2|1617.4|1617|217
1613733950000|2021-02-19 11:25:50|1617.8||1617.8||1617.8||1617.8||0
1613733960000|2021-02-19 11:26:00|1617.6|1617.4|1617.8|1617.4|1617.8|1617.6|1617.6|1617.4|553
1613733980000|2021-02-19 11:26:20|1617.6|1617.2|1617.6|1617.2|1617.6|1617.2|1617|1616.8|8642
1613733990000|2021-02-19 11:26:30|1617.4|1617|1617.2|1617|1617.6|1617|1617.2|1617|1518
1613734000000|2021-02-19 11:26:40|1617|1616.8|1616.4|1616|1617|1616.8|1616.4|1616|5882
1613734010000|2021-02-19 11:26:50|1616.6|1616.2|1616.6|1616.4|1616.6|1616.4|1616.6|1616.2|666
1613734020000|2021-02-19 11:27:00|1616.8|1616.6|1616.8|1616.2|1616.8|1616.6|1616.8|1616.2|1058
1613734030000|2021-02-19 11:27:10|1616.6|1616.4|1616.6|1616.4|1616.6|1616.4|1616.6|1616.4|200
1613734040000|2021-02-19 11:27:20|1616.8||1616.8||1616.8||1616.8||0
1613734050000|2021-02-19 11:27:30|1616.4|1616.2|1616.6|1616.2|1616.6|1616.2|1616.4|1616|1760
1613734060000|2021-02-19 11:27:40|1616.8|1616.4|1617.2|1616.8|1617.2|1617|1616.8|1616.4|2136
1613734080000|2021-02-19 11:28:00|1617|1617|1617.6|1617.2|1617.6|1617.4|1617|1616.8|934
1613734090000|2021-02-19 11:28:10|1617.8|1617.4|1618|1617.8|1618|1617.8|1617.8|1617.4|3332
1613734100000|2021-02-19 11:28:20|1617.6|1617.6|1617.6|1617.2|1617.6|1617.6|1617.6|1617.2|203
1613734110000|2021-02-19 11:28:30|1617.4|1617|1617.4|1617.2|1617.4|1617.2|1617|1616.8|417
1613734120000|2021-02-19 11:28:40|1617.6|1617.4|1617.8|1617.4|1617.8|1617.4|1617.6|1617.4|612
1613734130000|2021-02-19 11:28:50|1618|1617.6|1618|1617.6|1618|1617.8|1618|1617.6|634
1613734140000|2021-02-19 11:29:00|1617.8|1617.4|1617.6|1617.2|1617.8|1617.4|1617.6|1617.2|368
1613734150000|2021-02-19 11:29:10|1617.8|1617.4|1618|1617.6|1618|1617.6|1617.8|1617.4|257
1613734160000|2021-02-19 11:29:20||1617.8||1617.8||1617.8||1617.8|0
1613734180000|2021-02-19 11:29:40|1617.8|1617.6|1617.8|1617.4|1617.8|1617.6|1617.8|1617.4|690
1613734190000|2021-02-19 11:29:50||1617.2||1617.2||1617.2||1617.2|0
1613734200000|2021-02-19 11:30:00|1617.6|1617|1616.6|1616.2|1617.6|1617|1616.6|1616.2|3373
1613734210000|2021-02-19 11:30:10|1616.4|1616|1616.4|1616|1616.4|1616|1616.4|1616|0
1613734220000|2021-02-19 11:30:20|1616.6|1616.2|1616.6|1616.4|1616.6|1616.4|1616.6|1616.2|720
1613734230000|2021-02-19 11:30:30|1616.8|1616.6|1616.6|1616.4|1616.8|1616.6|1616.6|1616.2|1236
1613734240000|2021-02-19 11:30:40|1616.8|1616.2|1616.8|1616.4|1616.8|1616.6|1616.8|1616.2|0
1613734250000|2021-02-19 11:30:50|1617|1616.6|1617.2|1616.8|1617.2|1617|1617|1616.6|1333
1613734260000|2021-02-19 11:31:00|1617||1617||1617||1617||0
1613734270000|2021-02-19 11:31:10|1617.2||1617||1617.2||1617||0
1613734280000|2021-02-19 11:31:20|1617.2|1617|1617.2|1617|1617.2|1617|1617.2|1616.8|1995
1613734290000|2021-02-19 11:31:30|1617.4|1617.2|1617.8|1617.4|1617.8|1617.4|1617.4|1617.2|1060
1613734300000|2021-02-19 11:31:40|1618|1617.6|1618|1617.6|1618|1617.8|1618|1617.6|302
1613734310000|2021-02-19 11:31:50|1617.8|1617.4|1617.4|1617|1617.8|1617.6|1617.2|1617|1697
1613734320000|2021-02-19 11:32:00|1617.6|1617.2|1618|1617.6|1618|1617.8|1617.6|1617.2|4460
1613734340000|2021-02-19 11:32:20|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|1617.6|1617.2|1098
1613734350000|2021-02-19 11:32:30|1618|1617.2|1618|1617.6|1618|1617.8|1618|1617.2|521
1613734360000|2021-02-19 11:32:40|1617.8|1617.4|1617.4|1617.2|1617.8|1617.6|1617.4|1617|1021
1613734370000|2021-02-19 11:32:50||1617||1617||1617.2||1617|1721
1613734380000|2021-02-19 11:33:00|1617.6|1617.2|1617.8|1617.6|1617.8|1617.6|1617.2|1617|8522
1613734390000|2021-02-19 11:33:10|1618|1617.8|1619|1618.6|1619|1618.8|1618|1617.8|15743
1613734400000|2021-02-19 11:33:20|1619.2|1618.8|1619.8|1619.4|1620|1619.6|1619|1618.8|14067
1613734410000|2021-02-19 11:33:30|1620|1619.6|1619.4|1619|1620.2|1619.8|1619.4|1619|6789
1613734420000|2021-02-19 11:33:40|1619.2|1618.8|1618.6|1618.2|1619.2|1619|1618.4|1618.2|3642
1613734440000|2021-02-19 11:34:00||1618.4||1618.2||1618.4||1618.2|250
1613734460000|2021-02-19 11:34:20|1618.8|1618.4|1618.6|1618.2|1619.2|1619|1618.4|1618.2|35573
1613734470000|2021-02-19 11:34:30|1618.4|1618|1619|1618.8|1619.2|1619|1618.2|1618|10711
1613734480000|2021-02-19 11:34:40|1619.2|1619|1619.4|1619|1619.4|1619|1618.8|1618.6|7081
1613734490000|2021-02-19 11:34:50|1619.6|1619.4|1620|1619.6|1620.2|1620|1619.6|1619.2|7565
1613734500000|2021-02-19 11:35:00|1619.8|1619.4|1620|1619.6|1620.2|1620|1619.6|1619.4|6802
1613734520000|2021-02-19 11:35:20||1619.8||1619.6||1619.8||1619.6|0
1613734530000|2021-02-19 11:35:30|1619.8|1619.4|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|1713
1613734540000|2021-02-19 11:35:40|1619.4|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1619|1365
1613734550000|2021-02-19 11:35:50||1619.2||1619||1619.2||1619|200
1613734560000|2021-02-19 11:36:00|1619.2|1618.8|1618.4|1618.2|1619.2|1618.8|1618.4|1618|1841
1613734570000|2021-02-19 11:36:10|1618.6|1618.4|1618.2|1618|1618.6|1618.4|1618.2|1618|1055
1613734580000|2021-02-19 11:36:20|1618.4|1618.2|1619|1618.6|1619|1618.8|1618.4|1618|4537
1613734590000|2021-02-19 11:36:30|1619.2|1618.8|1619|1618.6|1619.4|1619|1619|1618.6|527
1613734600000|2021-02-19 11:36:40|1619.2|1618.8|1619.2|1618.6|1619.2|1618.8|1619.2|1618.6|0
1613734620000|2021-02-19 11:37:00|||||||||200
1613734630000|2021-02-19 11:37:10|1619|1618.4|1618.8|1618.4|1619|1618.4|1618.8|1618.4|3124
1613734640000|2021-02-19 11:37:20|1619|1618.6|1619.6|1619.2|1619.6|1619.4|1619|1618.6|5104
1613734650000|2021-02-19 11:37:30|1619.8|1619.4|1619.6|1619.4|1620|1619.6|1619.4|1619.2|3322
1613734660000|2021-02-19 11:37:40|1619.4|1619.2|1620|1619.6|1620.2|1620|1619.4|1619|9121
1613734670000|2021-02-19 11:37:50|1620.2|1619.8|1620|1619.6|1620.8|1620.6|1620|1619.6|10953
1613734680000|2021-02-19 11:38:00|1619.8|1619.4|1619.6|1619.2|1619.8|1619.6|1619.6|1619.2|310
1613734690000|2021-02-19 11:38:10|1619.4|1619|1619.2|1619|1619.4|1619.2|1619.2|1619|2594
1613734700000|2021-02-19 11:38:20|1619.8|1619.2|1619.4|1619.2|1619.8|1619.4|1619.4|1619.2|8109
1613734720000|2021-02-19 11:38:40|1619.6|1619.4|1620|1619.8|1620|1619.8|1619.6|1619.4|2952
1613734730000|2021-02-19 11:38:50|1620.2|1620|1620.2|1619.8|1620.2|1620|1619.8|1619.6|3861
1613734740000|2021-02-19 11:39:00|1620|1619.6|1619.6|1619.4|1620.2|1619.8|1619.6|1619.2|9440
1613734750000|2021-02-19 11:39:10|1619.8|1619.6|1619.8|1619.4|1620.2|1620|1619.8|1619.4|4462
1613734760000|2021-02-19 11:39:20|1619.6|1619.2|1620|1619.6|1620.2|1619.8|1619.6|1619.2|4261
1613734770000|2021-02-19 11:39:30|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1234
1613734780000|2021-02-19 11:39:40|1620|1619.2|1620.4|1620|1620.6|1620|1620|1619.2|3978
1613734800000|2021-02-19 11:40:00|1620.2|1619.8|1619.8|1619.4|1620.2|1619.8|1619.6|1619.4|4277
1613734810000|2021-02-19 11:40:10|1619.6|1619.2|1619.6|1619.2|1619.8|1619.4|1619.2|1619|624
1613734840000|2021-02-19 11:40:40|1619.8|1619.4|1620|1619.6|1620|1619.8|1619.8|1619.4|1197
1613734850000|2021-02-19 11:40:50|1619.8|1619.4|1619.8|1619.4|1619.8|1619.6|1619.8|1619.4|2865
1613734860000|2021-02-19 11:41:00|1620|1619.6|1620|1619.8|1620|1619.8|1620|1619.6|1315
1613734870000|2021-02-19 11:41:10|1619.8|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.6|1879
1613734880000|2021-02-19 11:41:20||1619.4||1619.4||1619.4||1619.4|0
1613734890000|2021-02-19 11:41:30|1619.8||1619.6||1619.8||1619.6||415
1613734900000|2021-02-19 11:41:40|1619.4|1619.2|1620.2|1619.8|1620.2|1620|1619.4|1619.2|14614
1613734910000|2021-02-19 11:41:50|1620|1619.6|1619.8|1619.6|1620|1619.6|1619.8|1619.6|572
1613734920000|2021-02-19 11:42:00|||||||||64
1613734930000|2021-02-19 11:42:10|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|1370
1613734940000|2021-02-19 11:42:20|1619.6|1619.2|1619.4|1619|1619.6|1619.2|1619.4|1619|2043
1613734950000|2021-02-19 11:42:30|1619.6|1619.2|1619.8|1619.4|1619.8|1619.4|1619.6|1619.2|1769
1613734960000|2021-02-19 11:42:40|1620.2|1620|1620.6|1620.2|1620.6|1620.2|1620.2|1620|4788
1613734990000|2021-02-19 11:43:10|1620.8|1620.4|1620.8|1620.4|1621.2|1621|1620.8|1620.4|4533
1613735000000|2021-02-19 11:43:20|1620.6|1620.2|1620.6|1620.2|1620.6|1620.4|1620.6|1620.2|0
1613735020000|2021-02-19 11:43:40|1620.4|1620|1620.4|1620|1620.4|1620|1620.2|1619.8|1248
1613735040000|2021-02-19 11:44:00|1620.2|1620.2|1620.4|1620|1620.4|1620.2|1620.2|1620|217
1613735050000|2021-02-19 11:44:10||1620.2||1620.2||1620.2||1620.2|0
1613735100000|2021-02-19 11:45:00|1620.6|1620.4|1621|1620.8|1621|1620.8|1620.6|1620.4|921
1613735110000|2021-02-19 11:45:10|1620.8|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.6|2202
1613735130000|2021-02-19 11:45:30|1621.2|1620.8|1621.6|1621.2|1621.6|1621.4|1621.2|1620.8|1353
1613735150000|2021-02-19 11:45:50|1622|1621.4|1622.6|1622|1622.6|1622.4|1622|1621.2|25149
1613735160000|2021-02-19 11:46:00|1622.4|1621.8|1621.8|1621.4|1622.4|1621.8|1621.8|1621.4|4619
1613735180000|2021-02-19 11:46:20|1622|1621.6|1622.2|1621.8|1622.2|1621.8|1622|1621.6|1415
1613735190000|2021-02-19 11:46:30|1622.4|1622|1623|1622.6|1623.2|1623|1622.4|1622|10165
1613735210000|2021-02-19 11:46:50|1623.2|1622.8|1623.4|1623|1623.4|1623.2|1623.2|1622.8|1519
1613735220000|2021-02-19 11:47:00|1623.6|1623.2|1623.8|1623.2|1624|1623.6|1623.4|1623.2|11227
1613735230000|2021-02-19 11:47:10|1623.6|1623.4|1623.4|1623.2|1624|1623.6|1623.4|1623.2|5831
1613735240000|2021-02-19 11:47:20|1623.6|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.4|1434
1613735250000|2021-02-19 11:47:30|1624.2|1623.6|1624.6|1624.2|1624.6|1624.2|1624.2|1623.4|16113
1613735260000|2021-02-19 11:47:40|1624.4|1624|1624.4|1623.8|1624.4|1624|1624.4|1623.8|0
1613735270000|2021-02-19 11:47:50|1624.6|1624|1624.6|1624.2|1624.6|1624.4|1624.6|1624|2939
1613735280000|2021-02-19 11:48:00|1624.4||1624.6||1624.6||1624.4||0
1613735290000|2021-02-19 11:48:10|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|1834
1613735300000|2021-02-19 11:48:20|1625|1624.6|1625.8|1625.6|1625.8|1625.6|1625|1624.6|18335
1613735310000|2021-02-19 11:48:30|1625.6|1625.4|1625.8|1625.4|1625.8|1625.4|1625.6|1625.4|1461
1613735320000|2021-02-19 11:48:40|1625.6|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625|2172
1613735330000|2021-02-19 11:48:50|1625.8||1625.8||1625.8||1625.8||0
1613735340000|2021-02-19 11:49:00|1625.6||1625.6||1625.6||1625.6||0
1613735350000|2021-02-19 11:49:10|1625.8|1625.4|1625.2|1624.8|1625.8|1625.6|1625|1624.8|2983
1613735360000|2021-02-19 11:49:20|1625.4||1625.2||1625.4||1625.2||0
1613735370000|2021-02-19 11:49:30|1625|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|6381
1613735380000|2021-02-19 11:49:40|1625.2|1625|1624.8|1624.6|1625.4|1625.2|1624.8|1624.6|9710
1613735390000|2021-02-19 11:49:50|1625|1624.4|1625|1624.4|1625|1624.4|1624.8|1624.4|2455
1613735400000|2021-02-19 11:50:00|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|0
1613735430000|2021-02-19 11:50:30|1625.2|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.8|2430
1613735450000|2021-02-19 11:50:50|1625.2|1624.8|1624.4|1624|1625.2|1624.8|1624.4|1624|4927
1613735460000|2021-02-19 11:51:00|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|566
1613735470000|2021-02-19 11:51:10|1624|1623.6|1623.6|1623.4|1624|1623.6|1623.6|1623.4|1942
1613735480000|2021-02-19 11:51:20|1623.8|1623.6|1624.2|1624|1624.2|1624|1623.8|1623.6|2213
1613735490000|2021-02-19 11:51:30|1624|1623.8|1623.4|1623|1624.2|1623.8|1623.4|1623|3270
1613735500000|2021-02-19 11:51:40|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623|2008
1613735510000|2021-02-19 11:51:50|1623.8|1623.4|1624.2|1624|1624.2|1624|1623.6|1623.4|1783
1613735520000|2021-02-19 11:52:00|1624|1623.8|1623.4|1623|1624|1623.8|1623.2|1623|1549
1613735530000|2021-02-19 11:52:10|1623.2|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|1738
1613735540000|2021-02-19 11:52:20|1623.4|1622.8|1623|1622.6|1623.6|1622.8|1623|1622.6|8866
1613735550000|2021-02-19 11:52:30|1623.2|1622.4|1622.8|1622.4|1623.2|1622.4|1622.8|1622.2|0
1613735560000|2021-02-19 11:52:40|1622.6|1622.2|1623|1622.6|1623|1622.8|1622.6|1622.2|5534
1613735570000|2021-02-19 11:52:50|1622.8|1622.8|1623|1622.8|1623|1622.8|1622.8|1622.8|170
1613735580000|2021-02-19 11:53:00|1622.8|1622.6|1622.4|1622|1622.8|1622.6|1622.2|1622|4076
1613735590000|2021-02-19 11:53:10|1622.2|1621.8|1622.4|1622.2|1622.4|1622.2|1622.2|1621.8|6324
1613735600000|2021-02-19 11:53:20|1622.2|1622|1623|1622.6|1623|1622.8|1622.2|1621.8|5458
1613735610000|2021-02-19 11:53:30|1622.8|1622.8|1623.2|1622.8|1623.2|1623|1622.8|1622.8|4134
1613735620000|2021-02-19 11:53:40|1623|1622.6|1622.6|1622.2|1623|1622.6|1622.2|1622|11194
1613735640000|2021-02-19 11:54:00|1622.8|1622.4|1622.6|1622.4|1623|1622.8|1622.6|1622.4|1121
1613735660000|2021-02-19 11:54:20|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|549
1613735670000|2021-02-19 11:54:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622|3594
1613735690000|2021-02-19 11:54:50|1622.6|1622.4|1623|1622.8|1623|1622.8|1622.6|1622.4|3175
1613735700000|2021-02-19 11:55:00||1622.6||1622.6||1622.6||1622.6|0
1613735710000|2021-02-19 11:55:10|1622.8||1622.8||1622.8||1622.8||0
1613735720000|2021-02-19 11:55:20||1622.4||1622.6||1622.6||1622.4|952
1613735730000|2021-02-19 11:55:30|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.6|1622.4|1862
1613735740000|2021-02-19 11:55:40|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|0
1613735750000|2021-02-19 11:55:50|1622.8|1622.6|1622.6|1622.4|1623|1622.8|1622.6|1622.4|1366
1613735760000|2021-02-19 11:56:00|1622.4|1622.2|1622.6|1622.4|1622.6|1622.4|1622.4|1622.2|2509
1613735770000|2021-02-19 11:56:10|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|1909
1613735780000|2021-02-19 11:56:20||1622.2||1622.4||1622.4||1622.2|0
1613735790000|2021-02-19 11:56:30|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.8|1622.4|1010
1613735800000|2021-02-19 11:56:40|1623|1622.6|1622.6|1622.4|1623|1622.8|1622.4|1622.2|3959
1613735810000|2021-02-19 11:56:50|1622.8|1622.6|1622.6|1622.2|1622.8|1622.6|1622.6|1622.2|2004
1613735820000|2021-02-19 11:57:00|1622.4||1622.4||1622.4||1622.4||0
1613735830000|2021-02-19 11:57:10|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1284
1613735840000|2021-02-19 11:57:20|1622.4|1622.2|1621.8|1621.6|1622.4|1622.2|1621.8|1621.4|11108
1613735850000|2021-02-19 11:57:30|1621.6|1621.4|1620.4|1620|1621.6|1621.4|1620.4|1619.8|37860
1613735860000|2021-02-19 11:57:40|1620.6|1620.2|1620.8|1620.6|1620.8|1620.6|1620.6|1620|8301
1613735870000|2021-02-19 11:57:50|1621|1620.8|1621.8|1621.4|1622|1621.8|1621|1620.8|21696
1613735880000|2021-02-19 11:58:00|1621.6|1621.2|1620.8|1620.6|1621.6|1621.2|1620.8|1620.6|2819
1613735890000|2021-02-19 11:58:10|1621|1620.8|1621.8|1621.2|1621.8|1621.4|1621|1620.6|3324
1613735900000|2021-02-19 11:58:20|1621.4|1621.4|1622.6|1622.4|1622.6|1622.4|1621.4|1621.4|3233
1613735910000|2021-02-19 11:58:30|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|1211
1613735920000|2021-02-19 11:58:40|1622.6|1622.4|1623|1622.8|1623|1622.8|1622.6|1622.2|2045
1613735930000|2021-02-19 11:58:50|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.8|1622.4|633
1613735940000|2021-02-19 11:59:00|1622.6|1622.2|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|2245
1613735950000|2021-02-19 11:59:10|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.6|1622.2|719
1613735960000|2021-02-19 11:59:20|1622.4|1622.4|1623|1622.8|1623|1622.8|1622.4|1622.4|3233
1613735970000|2021-02-19 11:59:30|1622.8|1622.6|1622.8|1622.6|1623|1622.8|1622.8|1622.6|2298
1613735980000|2021-02-19 11:59:40|1623|1622.8|1622.8|1622.4|1623.2|1623|1622.8|1622.4|5573
1613735990000|2021-02-19 11:59:50|1622.6|1622.2|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|715
1613736000000|2021-02-19 12:00:00|1622.6|1622.4|1623|1622.6|1623|1622.8|1622.6|1622.4|1580
1613736010000|2021-02-19 12:00:10|1623.2|1622.8|1622|1621.6|1623.2|1623|1622|1621.6|3087
1613736020000|2021-02-19 12:00:20|1622.2|1621.8|1622.6|1622.2|1622.6|1622.2|1622.2|1621.8|1063
1613736030000|2021-02-19 12:00:30||1622||1622||1622||1622|0
1613736050000|2021-02-19 12:00:50|1622.8|1622.2|1622.8|1622.4|1622.8|1622.6|1622.4|1622.2|4959
1613736060000|2021-02-19 12:01:00|1622.6|1622.2|1622.4|1622|1622.6|1622.4|1622.2|1622|2576
1613736070000|2021-02-19 12:01:10|1622.6|1622.2|1622.8|1622.2|1622.8|1622.4|1622.6|1622.2|674
1613736080000|2021-02-19 12:01:20|1622.6||1622.6||1622.6||1622.6||0
1613736090000|2021-02-19 12:01:30|1622.8|1622.4|1622.8|1622.4|1622.8|1622.6|1622.8|1622.4|618
1613736100000|2021-02-19 12:01:40|1623|1622.6|1623.2|1623|1623.4|1623.2|1623|1622.4|2709
1613736120000|2021-02-19 12:02:00|1623|1622.8|1623.2|1622.8|1623.2|1622.8|1623|1622.8|5125
1613736130000|2021-02-19 12:02:10|1623|1622.6|1622.8|1622.4|1623|1622.6|1622.6|1622.2|5555
1613736140000|2021-02-19 12:02:20|1622.6|1622.6|1622.6|1622.4|1622.6|1622.6|1622.6|1622.4|619
1613736150000|2021-02-19 12:02:30|1622.4|1622.2|1622.4|1622|1622.6|1622.2|1622.4|1622|4433
1613736160000|2021-02-19 12:02:40||1621.8||1622||1622||1621.8|0
1613736170000|2021-02-19 12:02:50||1622.2||1622.2||1622.2||1622.2|0
1613736190000|2021-02-19 12:03:10|1622.2|1622|1622|1621.6|1622.2|1622|1621.8|1621.6|1860
1613736200000|2021-02-19 12:03:20|1622.2|1621.8|1622.2|1622|1622.4|1622|1622.2|1621.8|3061
1613736210000|2021-02-19 12:03:30|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.6|23
1613736220000|2021-02-19 12:03:40|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|24
1613736240000|2021-02-19 12:04:00|1622|1621.8|1621.4|1621.2|1622|1621.8|1621.4|1621.2|3033
1613736250000|2021-02-19 12:04:10|1621.6|1621.4|1622|1621.8|1622|1621.8|1621.4|1621.4|2842
1613736260000|2021-02-19 12:04:20|1621.8|1621.6|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|0
1613736270000|2021-02-19 12:04:30|1621.8|1621.6|1621.6|1621.4|1622|1621.8|1621.6|1621.4|1977
1613736280000|2021-02-19 12:04:40|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.4|141
1613736290000|2021-02-19 12:04:50|1622|1621.8|1622|1621.6|1622.4|1622.2|1621.8|1621.6|5112
1613736300000|2021-02-19 12:05:00|1621.8|1621.4|1621.8|1621.4|1621.8|1621.8|1621.6|1621.4|200
1613736310000|2021-02-19 12:05:10|1622|1621.6|1622.2|1622|1622.2|1622|1622|1621.6|720
1613736330000|2021-02-19 12:05:30|1622|1621.8|1622.4|1622.2|1622.4|1622.2|1622|1621.8|3033
1613736350000|2021-02-19 12:05:50|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|719
1613736370000|2021-02-19 12:06:10|1623|1622.8|1622.8|1622.6|1623.2|1623|1622.8|1622.4|2240
1613736380000|2021-02-19 12:06:20|1622.6|1622.4|1623.2|1622.8|1623.2|1623|1622.6|1622.4|3151
1613736400000|2021-02-19 12:06:40|1623.4|1623|1623.4|1623.2|1623.6|1623.4|1623.2|1623|3983
1613736410000|2021-02-19 12:06:50|1623.2|1623|1623.6|1623.2|1623.6|1623.4|1623.2|1623|933
1613736420000|2021-02-19 12:07:00|1623.4|1623.4|1623.6|1623.2|1623.8|1623.6|1623.4|1623.2|2120
1613736430000|2021-02-19 12:07:10|1623.4|1623|1623.2|1622.8|1623.4|1623|1623|1622.8|3106
1613736440000|2021-02-19 12:07:20|1623|1622.6|1623|1622.8|1623.2|1622.8|1622.8|1622.6|3493
1613736450000|2021-02-19 12:07:30|1623.2|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|2722
1613736460000|2021-02-19 12:07:40||1623.2||1623.2||1623.2||1623.2|0
1613736470000|2021-02-19 12:07:50|1623.2|1623|1623.2|1623|1623.4|1623.2|1623|1622.8|5468
1613736480000|2021-02-19 12:08:00|1623.4|1623.2|1623.8|1623.6|1623.8|1623.6|1623.4|1623.2|3198
1613736490000|2021-02-19 12:08:10|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|926
1613736500000|2021-02-19 12:08:20|1624.2|1624|1625|1624.8|1625|1624.8|1624|1623.8|17265
1613736510000|2021-02-19 12:08:30|1624.8|1624.6|1625.2|1624.8|1625.2|1625|1624.8|1624.6|6640
1613736520000|2021-02-19 12:08:40|1625|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|3750
1613736530000|2021-02-19 12:08:50|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|2243
1613736540000|2021-02-19 12:09:00|1625|1625|1625.6|1625.4|1625.6|1625.4|1625|1624.8|7352
1613736550000|2021-02-19 12:09:10|1625.8|1625.6|1625.6|1625.2|1625.8|1625.6|1625.6|1625.2|1914
1613736560000|2021-02-19 12:09:20|1625.4||1625.4||1625.4||1625.4||44
1613736570000|2021-02-19 12:09:30|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|299
1613736580000|2021-02-19 12:09:40|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|1075
1613736590000|2021-02-19 12:09:50|1625.8|1625.6|1625.2|1625|1625.8|1625.6|1625.2|1624.8|1181
1613736600000|2021-02-19 12:10:00|1625.4|1625.2|1625.2|1625|1625.6|1625.4|1625.2|1625|535
1613736610000|2021-02-19 12:10:10|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|175
1613736620000|2021-02-19 12:10:20|1625|1624.8|1624.4|1624|1625|1624.8|1624.2|1624|2173
1613736630000|2021-02-19 12:10:30|1624.2|1623.8|1624.4|1624|1624.4|1624|1624.2|1623.8|1207
1613736640000|2021-02-19 12:10:40|1624.2|1623.8|1624|1623.8|1624.2|1623.8|1624|1623.8|639
1613736650000|2021-02-19 12:10:50|1624.2|1624|1624.4|1624|1624.6|1624.4|1624.2|1624|1608
1613736660000|2021-02-19 12:11:00|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|1264
1613736670000|2021-02-19 12:11:10|1624|1624|1624.2|1624|1624.2|1624|1624|1624|838
1613736680000|2021-02-19 12:11:20|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1000
1613736690000|2021-02-19 12:11:30|1624.2|1624|1624|1623.8|1624.2|1624|1624|1623.6|6419
1613736700000|2021-02-19 12:11:40||1623.6||1623.8||1623.8||1623.6|0
1613736710000|2021-02-19 12:11:50|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1623.8|1019
1613736720000|2021-02-19 12:12:00|1624|1623.8|1624|1623.8|1624.2|1624|1624|1623.8|533
1613736730000|2021-02-19 12:12:10|1624.2||1624||1624.2||1624||150
1613736740000|2021-02-19 12:12:20|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1623.8|767
1613736750000|2021-02-19 12:12:30|1624|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|1161
1613736760000|2021-02-19 12:12:40|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624.2|1623.8|299
1613736770000|2021-02-19 12:12:50|1624|1623.6|1624|1623.6|1624|1623.8|1623.8|1623.6|1198
1613736780000|2021-02-19 12:13:00|1623.8|1623.8|1623.6|1623.4|1623.8|1623.8|1623.6|1623.4|1524
1613736790000|2021-02-19 12:13:10|1623.4|1623.2|1623.6|1623.4|1623.6|1623.4|1623.4|1623|667
1613736800000|2021-02-19 12:13:20|1623.8|1623.6|1623.8|1623.4|1623.8|1623.6|1623.8|1623.4|452
1613736810000|2021-02-19 12:13:30|1623.6|1623.2|1623.4|1623.2|1623.6|1623.2|1623.4|1623|1212
1613736830000|2021-02-19 12:13:50|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|647
1613736840000|2021-02-19 12:14:00|1623.4|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623.2|534
1613736850000|2021-02-19 12:14:10|1623.8|1623.4|1624.6|1624.2|1624.6|1624.4|1623.8|1623.4|3543
1613736860000|2021-02-19 12:14:20|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|200
1613736870000|2021-02-19 12:14:30||1624.2||1624.2||1624.2||1624.2|0
1613736880000|2021-02-19 12:14:40||1624.4||1624.4||1624.4||1624.4|0
1613736890000|2021-02-19 12:14:50|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.4|1624|727
1613736900000|2021-02-19 12:15:00|1624.2|1624.2|1623.8|1623.4|1624.2|1624.2|1623.6|1623.4|2508
1613736910000|2021-02-19 12:15:10|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.6|516
1613736920000|2021-02-19 12:15:20|1624|1624|1624.2|1623.8|1624.2|1624|1624|1623.8|937
1613736930000|2021-02-19 12:15:30|1624.4|1624|1624.6|1624.4|1624.6|1624.4|1624.4|1624|667
1613736940000|2021-02-19 12:15:40|||||||||1000
1613736950000|2021-02-19 12:15:50|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|698
1613736960000|2021-02-19 12:16:00|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|616
1613736970000|2021-02-19 12:16:10|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|1122
1613736980000|2021-02-19 12:16:20|1624.4|1624.2|1624.8|1624.6|1624.8|1624.6|1624.4|1624.2|3995
1613736990000|2021-02-19 12:16:30|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|322
1613737000000|2021-02-19 12:16:40|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|620
1613737020000|2021-02-19 12:17:00|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|591
1613737030000|2021-02-19 12:17:10|1625|1624.8|1625|1624.8|1625.2|1625|1625|1624.8|2340
1613737040000|2021-02-19 12:17:20|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|1109
1613737060000|2021-02-19 12:17:40|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|2198
1613737070000|2021-02-19 12:17:50|1624.8|1624.6|1625.2|1625|1625.4|1625.2|1624.8|1624.6|3561
1613737080000|2021-02-19 12:18:00|1625|1624.8|1624.8|1624.4|1625|1624.8|1624.6|1624.4|2254
1613737090000|2021-02-19 12:18:10|1625|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.4|12000
1613737100000|2021-02-19 12:18:20|1625|1624.8|1625.8|1625.4|1625.8|1625.6|1625|1624.8|4272
1613737110000|2021-02-19 12:18:30|1626|1625.6|1625.8|1625.6|1626|1625.8|1625.8|1625.6|3810
1613737120000|2021-02-19 12:18:40|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|218
1613737130000|2021-02-19 12:18:50|1625.4|1625.4|1625.6|1625.4|1625.6|1625.4|1625.4|1625.4|0
1613737140000|2021-02-19 12:19:00|1625.8|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.6|9203
1613737150000|2021-02-19 12:19:10|1626.4|1626.2|1626.4|1626.2|1626.6|1626.4|1626.4|1626.2|5839
1613737160000|2021-02-19 12:19:20|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|2762
1613737170000|2021-02-19 12:19:30|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|1201
1613737180000|2021-02-19 12:19:40|1626|1625.8|1626|1625.8|1626.2|1625.8|1626|1625.8|395
1613737190000|2021-02-19 12:19:50|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|220
1613737220000|2021-02-19 12:20:20|1626|1625.8|1625.8|1625.6|1626|1626|1625.8|1625.6|4506
1613737230000|2021-02-19 12:20:30|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|968
1613737250000|2021-02-19 12:20:50|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|4250
1613737270000|2021-02-19 12:21:10|1625.6|1625.4|1625.4|1625.2|1625.8|1625.6|1625.4|1625.2|4188
1613737280000|2021-02-19 12:21:20|1625.2|1625|1625.4|1625|1625.4|1625|1625.2|1625|302
1613737290000|2021-02-19 12:21:30|1625.2|1624.8|1625.4|1625|1625.4|1625|1625|1624.8|1658
1613737300000|2021-02-19 12:21:40|1625.2|1624.8|1625.4|1625|1625.4|1625|1625|1624.8|0
1613737310000|2021-02-19 12:21:50|1625.2|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.8|0
1613737320000|2021-02-19 12:22:00|1625.2|1625|1625.6|1625.4|1625.6|1625.4|1625|1624.8|4885
1613737330000|2021-02-19 12:22:10||1625.2||1625.4||1625.4||1625.2|513
1613737350000|2021-02-19 12:22:30|1625.4|1625.2|1625|1624.8|1625.6|1625.2|1625|1624.8|455
1613737360000|2021-02-19 12:22:40|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|930
1613737370000|2021-02-19 12:22:50|1624.8|1624.8|1625.4|1625|1625.6|1625|1624.8|1624.8|1014
1613737380000|2021-02-19 12:23:00|1625.6|1625.2|1625.6|1625.4|1625.6|1625.4|1625.6|1625.2|800
1613737390000|2021-02-19 12:23:10|1625.8|1625.6|1626|1625.8|1626|1625.8|1625.8|1625.6|2844
1613737400000|2021-02-19 12:23:20|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|2
1613737410000|2021-02-19 12:23:30|1625.6|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625.2|217
1613737420000|2021-02-19 12:23:40|1625.2|1625|1625.2|1624.8|1625.4|1625|1625|1624.8|1446
1613737430000|2021-02-19 12:23:50|1625|1624.6|1625.6|1625.4|1625.6|1625.4|1624.8|1624.6|3167
1613737440000|2021-02-19 12:24:00|1625.4|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625.2|200
1613737450000|2021-02-19 12:24:10|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|1155
1613737460000|2021-02-19 12:24:20|1625.2|1625|1625.4|1625.2|1625.6|1625.2|1625.2|1625|1575
1613737470000|2021-02-19 12:24:30|1625.2|1625|1625.4|1625|1625.4|1625|1625.2|1625|400
1613737480000|2021-02-19 12:24:40|1625.6|1625.2|1626|1625.8|1626|1625.8|1625.6|1625.2|2363
1613737490000|2021-02-19 12:24:50|1626.2|1626|1626|1625.6|1626.2|1626|1625.8|1625.6|706
1613737500000|2021-02-19 12:25:00|1625.8|1625.8|1626.2|1626|1626.2|1626|1625.8|1625.6|316
1613737510000|2021-02-19 12:25:10|1626|1625.8|1626|1625.8|1626.2|1626|1626|1625.8|1842
1613737530000|2021-02-19 12:25:30|1626.2|1626|1626.8|1626.6|1626.8|1626.6|1626|1625.8|3598
1613737540000|2021-02-19 12:25:40|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|12277
1613737550000|2021-02-19 12:25:50|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|970
1613737560000|2021-02-19 12:26:00|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|596
1613737570000|2021-02-19 12:26:10|1626.8|1626.6|1626.8|1626.6|1627|1626.6|1626.8|1626.6|1983
1613737580000|2021-02-19 12:26:20|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|1336
1613737590000|2021-02-19 12:26:30|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|573
1613737600000|2021-02-19 12:26:40|1627.2|1627|1627.4|1627.2|1627.4|1627.2|1627.2|1627|483
1613737610000|2021-02-19 12:26:50|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1022
1613737620000|2021-02-19 12:27:00|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|221
1613737630000|2021-02-19 12:27:10|1628.2|1628|1628.2|1628|1628.4|1628.2|1628.2|1628|8393
1613737640000|2021-02-19 12:27:20|1628.4||1628.4||1628.4||1628.4||0
1613737650000|2021-02-19 12:27:30|1628.2|1628.2|1628|1627.8|1628.4|1628.2|1628|1627.8|3491
1613737660000|2021-02-19 12:27:40|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|4264
1613737670000|2021-02-19 12:27:50|1627.8|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.6|3001
1613737680000|2021-02-19 12:28:00|1628.2|1627.8|1628.6|1628.4|1628.8|1628.4|1628.2|1627.8|1214
1613737690000|2021-02-19 12:28:10|1628.8|1628.6|1628.8|1628.2|1629|1628.6|1628.8|1628.2|698
1613737700000|2021-02-19 12:28:20|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|519
1613737710000|2021-02-19 12:28:30|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|4299
1613737720000|2021-02-19 12:28:40|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|302
1613737740000|2021-02-19 12:29:00|1628.8|1628.6|1628.8|1628.6|1629|1628.8|1628.8|1628.6|993
1613737750000|2021-02-19 12:29:10|1629|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.6|1606
1613737760000|2021-02-19 12:29:20|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|1318
1613737770000|2021-02-19 12:29:30|1629.6|1629.4|1629.4|1628.8|1629.6|1629.4|1629.4|1628.8|3159
1613737780000|2021-02-19 12:29:40|1629.2|1628.6|1628.8|1628.6|1629.2|1628.6|1628.8|1628.6|1209
1613737790000|2021-02-19 12:29:50|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.6|5120
1613737800000|2021-02-19 12:30:00|1629.4|1629.2|1629.2|1629|1629.4|1629.2|1629.2|1629|674
1613737810000|2021-02-19 12:30:10|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|4305
1613737820000|2021-02-19 12:30:20|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.2|1628|2227
1613737830000|2021-02-19 12:30:30|1628.6|1628.4|1628.2|1628|1628.6|1628.4|1628.2|1628|1304
1613737840000|2021-02-19 12:30:40|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|4325
1613737850000|2021-02-19 12:30:50|1627.8|1627.6|1627.8|1627.6|1628|1627.8|1627.8|1627.6|5
1613737860000|2021-02-19 12:31:00|1628|1627.4|1628.4|1628.2|1628.6|1628.2|1628|1627.4|3539
1613737870000|2021-02-19 12:31:10|1628.2|1627.8|1628|1627.8|1628.2|1628|1627.8|1627.6|9876
1613737880000|2021-02-19 12:31:20|1628.2|1628|1628.8|1628.6|1628.8|1628.6|1628.2|1628|8825
1613737890000|2021-02-19 12:31:30|1629|1628.8|1629.6|1629.2|1629.6|1629.2|1628.6|1628.4|6209
1613737900000|2021-02-19 12:31:40|1629.8|1629.4|1630|1629.8|1630|1629.8|1629.8|1629.4|2945
1613737910000|2021-02-19 12:31:50|1630.2|1630|1630.6|1630.2|1630.8|1630.6|1630.2|1630|27359
1613737920000|2021-02-19 12:32:00|1630.4|1630.4|1629.2|1629|1630.4|1630.4|1629.2|1628.8|9669
1613737930000|2021-02-19 12:32:10|1629.4|1629.2|1629.2|1628.6|1629.8|1629.4|1629.2|1628.6|3898
1613737940000|2021-02-19 12:32:20|1629.4|1628.8|1629.4|1629.2|1629.6|1629.4|1629.4|1628.8|2448
1613737950000|2021-02-19 12:32:30|1629.2|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|545
1613737960000|2021-02-19 12:32:40|1629.6|1629.2|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|1948
1613737970000|2021-02-19 12:32:50||1629.4||1629.2||1629.4||1629.2|0
1613737980000|2021-02-19 12:33:00|1629.4|1629.4|1629.4|1629.2|1629.6|1629.4|1629.2|1628.8|3189
1613737990000|2021-02-19 12:33:10|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|2595
1613738000000|2021-02-19 12:33:20||1629.2||1629.4||1629.4||1629.2|0
1613738010000|2021-02-19 12:33:30|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|1400
1613738020000|2021-02-19 12:33:40|1629.2|1628.8|1629|1628.6|1629.4|1629.2|1628.8|1628.6|5047
1613738030000|2021-02-19 12:33:50|1628.8|1628.8|1629.4|1629|1629.4|1629|1628.8|1628.8|1849
1613738040000|2021-02-19 12:34:00|1629.2|1629.2|1629|1628.4|1629.2|1629.2|1629|1628.4|203
1613738050000|2021-02-19 12:34:10|1628.8|1628.2|1628.2|1628|1628.8|1628.4|1628.2|1627.8|269
1613738060000|2021-02-19 12:34:20|1628|1627.8|1628|1627.8|1628.2|1628|1628|1627.8|1475
1613738070000|2021-02-19 12:34:30|1628.2|1628|1628|1627.6|1628.2|1628|1627.8|1627.4|481
1613738080000|2021-02-19 12:34:40|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|2867
1613738090000|2021-02-19 12:34:50|1628.2|1628|1628.8|1628.6|1628.8|1628.6|1628.2|1628|3090
1613738100000|2021-02-19 12:35:00|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|1501
1613738110000|2021-02-19 12:35:10|1628.8|1628.4|1629|1628.8|1629.2|1629|1628.8|1628.4|3222
1613738120000|2021-02-19 12:35:20|1629.2|1629|1629|1628.6|1629.2|1629|1629|1628.6|1550
1613738130000|2021-02-19 12:35:30|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.2|1628|1393
1613738140000|2021-02-19 12:35:40|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1628|0
1613738150000|2021-02-19 12:35:50|1628.8|1628.4|1628.8|1628.6|1629|1628.6|1628.8|1628.4|1268
1613738160000|2021-02-19 12:36:00|1629|1628.8|1629|1628.6|1629.2|1629|1628.8|1628.6|2641
1613738170000|2021-02-19 12:36:10|1628.8|1628.4|1628.8|1628.6|1629|1628.6|1628.6|1628.4|1642
1613738180000|2021-02-19 12:36:20|1628.6|1628.4|1628.2|1627.8|1628.6|1628.4|1628.2|1627.8|2632
1613738190000|2021-02-19 12:36:30|1628|1627.6|1627.4|1627.2|1628|1627.6|1627.4|1627|2427
1613738200000|2021-02-19 12:36:40||1627||1627||1627||1627|0
1613738210000|2021-02-19 12:36:50|1627.2|1626.8|1627|1626.8|1627.2|1627|1627|1626.8|2817
1613738220000|2021-02-19 12:37:00|1626.8|1626.6|1626.6|1626.4|1627.2|1627|1626.6|1626.4|5835
1613738230000|2021-02-19 12:37:10|1626.4|1626.2|1626.4|1626.2|1626.4|1626.4|1626.4|1626|2026
1613738240000|2021-02-19 12:37:20|1626.6|1626.4|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|1444
1613738250000|2021-02-19 12:37:30|1626.8|1626.4|1626.8|1626.4|1627.2|1627|1626.6|1626.4|32518
1613738260000|2021-02-19 12:37:40|1626.6||1626.6||1626.6||1626.6||0
1613738270000|2021-02-19 12:37:50|1626.4|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|1388
1613738280000|2021-02-19 12:38:00|1626.4|1626|1626.4|1626|1626.6|1626.4|1626.2|1626|3334
1613738290000|2021-02-19 12:38:10|1626.2|1625.8|1626|1625.8|1626.2|1626|1626|1625.6|1222
1613738300000|2021-02-19 12:38:20|1626.2|1626|1625.8|1625.6|1626.2|1626|1625.8|1625.6|10213
1613738310000|2021-02-19 12:38:30|1625.6|1625.4|1625.8|1625.4|1626|1625.8|1625.6|1625.4|1702
1613738320000|2021-02-19 12:38:40||1625.6||1625.6||1625.6||1625.4|0
1613738330000|2021-02-19 12:38:50|1625.6|1625.4|1625.6|1625.4|1625.6|1625.6|1625.6|1625.4|0
1613738340000|2021-02-19 12:39:00|1625.8|1625.6|1625.6|1625.4|1626|1625.8|1625.6|1625.4|3841
1613738350000|2021-02-19 12:39:10|1625.4|1625.2|1625.2|1625|1625.8|1625.4|1625.2|1625|4935
1613738360000|2021-02-19 12:39:20|1625.4|1625.2|1626.4|1626|1626.4|1626|1625.2|1625|4426
1613738370000|2021-02-19 12:39:30|1626.2|1626.2|1626.4|1626.2|1626.4|1626.2|1626.2|1626.2|151
1613738400000|2021-02-19 12:40:00|1626.2|1626|1626.4|1626.2|1626.8|1626.6|1626|1625.6|2888
1613738410000|2021-02-19 12:40:10|1626.2|1626|1626.2|1625.8|1626.4|1626.2|1626.2|1625.8|1020
1613738420000|2021-02-19 12:40:20||1625.6||1625.8||1625.8||1625.6|0
1613738430000|2021-02-19 12:40:30|1626|1625.6|1626|1625.6|1626|1625.6|1626|1625.6|0
1613738440000|2021-02-19 12:40:40|1625.8|1625.8|1626.2|1626|1626.2|1626|1625.8|1625.8|1424
1613738450000|2021-02-19 12:40:50|1626.4|1626.2|1626.4|1626|1626.4|1626.2|1626.4|1626|3228
1613738460000|2021-02-19 12:41:00|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|613
1613738470000|2021-02-19 12:41:10|1626.2|1625.8|1626|1625.8|1626.2|1626|1626|1625.6|1244
1613738480000|2021-02-19 12:41:20|1626.2|1626|1626|1625.8|1626.2|1626|1626|1625.8|525
1613738490000|2021-02-19 12:41:30|1626.2|1626|1626.2|1626|1626.4|1626.2|1626.2|1626|3855
1613738500000|2021-02-19 12:41:40|1626|1625.8|1625.4|1625.2|1626|1625.8|1625.4|1625.2|1050
1613738510000|2021-02-19 12:41:50|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|1132
1613738520000|2021-02-19 12:42:00|1626|1625.4|1626|1625.8|1626|1625.8|1625.6|1625.4|1969
1613738530000|2021-02-19 12:42:10|1625.8|1625.6|1626.2|1625.8|1626.2|1626|1625.8|1625.4|2842
1613738540000|2021-02-19 12:42:20|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|0
1613738550000|2021-02-19 12:42:30|1626.2|1626.2|1626|1625.6|1626.2|1626.2|1626|1625.6|494
1613738560000|2021-02-19 12:42:40||1625.8||1625.6||1625.8||1625.6|0
1613738570000|2021-02-19 12:42:50|1625.8|1625.8|1625.8|1625.6|1626|1625.8|1625.8|1625.6|1324
1613738580000|2021-02-19 12:43:00|1626||1626||1626||1626||0
1613738590000|2021-02-19 12:43:10||1625.8||1625.8||1625.8||1625.8|0
1613738600000|2021-02-19 12:43:20|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|216
1613738620000|2021-02-19 12:43:40|1625.6|1625.4|1625.4|1625|1625.6|1625.4|1625.4|1625|216
1613738630000|2021-02-19 12:43:50|1625.2|1624.8|1625|1624.8|1625.2|1624.8|1624.8|1624.6|2219
1613738640000|2021-02-19 12:44:00|1624.8|1624.6|1624.6|1624.4|1624.8|1624.8|1624.6|1624.2|409
1613738650000|2021-02-19 12:44:10|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.2|1624|1942
1613738660000|2021-02-19 12:44:20|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|1896
1613738670000|2021-02-19 12:44:30|1625|1624.6|1624.8|1624.6|1625.2|1625|1624.8|1624.6|3705
1613738680000|2021-02-19 12:44:40|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.4|1624|239
1613738690000|2021-02-19 12:44:50|1624.2|1624.2|1624.6|1624.2|1624.6|1624.4|1624.2|1624|536
1613738700000|2021-02-19 12:45:00|1624.8|1624.4|1625|1624.8|1625|1624.8|1624.6|1624.2|3601
1613738710000|2021-02-19 12:45:10|1624.8|1624.6|1624.8|1624.4|1625.2|1625|1624.8|1624.4|3339
1613738720000|2021-02-19 12:45:20|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1613738730000|2021-02-19 12:45:30|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.4|1624|0
1613738740000|2021-02-19 12:45:40|1624.2|1624|1624.2|1623.8|1624.2|1624|1624|1623.8|420
1613738750000|2021-02-19 12:45:50|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.4|1624|895
1613738760000|2021-02-19 12:46:00|1624.2|1624|1624.8|1624.4|1624.8|1624.4|1624.2|1624|1165
1613738770000|2021-02-19 12:46:10|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|0
1613738790000|2021-02-19 12:46:30|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|1121
1613738800000|2021-02-19 12:46:40|1624.8|1624.6|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|1843
1613738820000|2021-02-19 12:47:00|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|1797
1613738830000|2021-02-19 12:47:10|1624.6||1624.6||1624.8||1624.6||0
1613738840000|2021-02-19 12:47:20|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|296
1613738850000|2021-02-19 12:47:30|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|873
1613738870000|2021-02-19 12:47:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|527
1613738880000|2021-02-19 12:48:00|1624.8|1624.6|1624.2|1623.8|1624.8|1624.6|1624|1623.8|6135
1613738890000|2021-02-19 12:48:10|1624|1624|1624.2|1624|1624.2|1624|1624|1623.8|2257
1613738900000|2021-02-19 12:48:20|1624|1623.8|1624|1623.8|1624.2|1624|1624|1623.8|9620
1613738910000|2021-02-19 12:48:30|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|4399
1613738920000|2021-02-19 12:48:40|1623.6|1623.4|1624|1623.6|1624|1623.6|1623.6|1623.4|3414
1613738930000|2021-02-19 12:48:50|1623.8|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.6|3411
1613738940000|2021-02-19 12:49:00|1624.2|1624|1623.2|1623|1624.4|1624|1623.2|1623|8300
1613738950000|2021-02-19 12:49:10|1623|1622.8|1623.8|1623.6|1624|1623.6|1623|1622.8|7028
1613738960000|2021-02-19 12:49:20|1624|1623.8|1624.2|1623.8|1624.6|1624.4|1624|1623.8|5926
1613738970000|2021-02-19 12:49:30|1624|1623.6|1624|1623.6|1624|1623.8|1623.8|1623.6|328
1613738980000|2021-02-19 12:49:40|1623.8|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|707
1613738990000|2021-02-19 12:49:50|1624|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|1099
1613739000000|2021-02-19 12:50:00|1624||1624||1624||1624||0
1613739010000|2021-02-19 12:50:10|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1623.8|2718
1613739020000|2021-02-19 12:50:20|1624.4|1624.2|1625.2|1625|1625.4|1625.2|1624.4|1624.2|3475
1613739030000|2021-02-19 12:50:30|1625|1624.8|1625|1624.8|1625.2|1625|1625|1624.8|2701
1613739040000|2021-02-19 12:50:40|1624.8|1624.6|1625.2|1624.8|1625.2|1625|1624.8|1624.6|3267
1613739050000|2021-02-19 12:50:50|1625||1625||1625||1625||0
1613739060000|2021-02-19 12:51:00|1625.2|1625|1625.2|1625|1625.2|1625|1625|1624.8|614
1613739070000|2021-02-19 12:51:10|1625|1624.8|1624.8|1624.4|1625|1625|1624.8|1624.4|2261
1613739080000|2021-02-19 12:51:20|1624.6|1624.6|1625|1624.6|1625|1624.6|1624.6|1624.6|503
1613739090000|2021-02-19 12:51:30|1624.8|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|319
1613739100000|2021-02-19 12:51:40|1625|1624.4|1624.8|1624.2|1625|1624.4|1624.8|1624.2|0
1613739110000|2021-02-19 12:51:50|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|721
1613739120000|2021-02-19 12:52:00|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|1640
1613739130000|2021-02-19 12:52:10|1625|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.8|1328
1613739140000|2021-02-19 12:52:20|1625.4|1625|1625|1624.8|1625.6|1625.4|1625|1624.8|2005
1613739150000|2021-02-19 12:52:30|1625.2||1625||1625.2||1625||0
1613739160000|2021-02-19 12:52:40|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|794
1613739170000|2021-02-19 12:52:50|1625|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.8|1962
1613739180000|2021-02-19 12:53:00|1625.2|1625|1625.4|1625|1625.4|1625|1625.2|1625|0
1613739190000|2021-02-19 12:53:10|1625.2|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.8|385
1613739220000|2021-02-19 12:53:40|1624.8|1624.6|1624.4|1624|1624.8|1624.6|1624.4|1624|2771
1613739230000|2021-02-19 12:53:50|1624.6|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|1808
1613739240000|2021-02-19 12:54:00|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|732
1613739250000|2021-02-19 12:54:10|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|2101
1613739260000|2021-02-19 12:54:20|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|890
1613739270000|2021-02-19 12:54:30|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|732
1613739290000|2021-02-19 12:54:50|1624.4|1624.2|1624.4|1624.2|1624.6|1624.2|1624.4|1624.2|970
1613739300000|2021-02-19 12:55:00|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|1106
1613739330000|2021-02-19 12:55:30|1625|1624.8|1624.8|1624.4|1625|1624.8|1624.8|1624.4|1263
1613739340000|2021-02-19 12:55:40|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.4|1624.2|1753
1613739360000|2021-02-19 12:56:00|1625|1624.6|1624.8|1624.6|1625|1624.8|1624.8|1624.6|1963
1613739370000|2021-02-19 12:56:10|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|521
1613739380000|2021-02-19 12:56:20|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|1186
1613739390000|2021-02-19 12:56:30|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.2|1624|2195
1613739400000|2021-02-19 12:56:40|1624.2|1624|1624.6|1624.2|1624.6|1624.2|1624.2|1624|92
1613739410000|2021-02-19 12:56:50|1624.4|1624|1624.4|1624.2|1624.4|1624.2|1624.4|1624|171
1613739420000|2021-02-19 12:57:00|1624.2|1624|1624.2|1624|1624.4|1624.2|1624.2|1624|984
1613739430000|2021-02-19 12:57:10|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624|392
1613739440000|2021-02-19 12:57:20|1624.6||1624.6||1624.6||1624.4||827
1613739450000|2021-02-19 12:57:30|1624.4||1624.4||1624.4||1624.4||0
1613739460000|2021-02-19 12:57:40|1624.2|1624|1623.8|1623.6|1624.2|1624.2|1623.8|1623.4|1873
1613739470000|2021-02-19 12:57:50|1623.6|1623.4|1623.6|1623.4|1623.8|1623.6|1623.6|1623.4|752
1613739490000|2021-02-19 12:58:10|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|632
1613739500000|2021-02-19 12:58:20|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|1672
1613739520000|2021-02-19 12:58:40|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|377
1613739530000|2021-02-19 12:58:50|1623.6|1623.4|1623.6|1623.4|1623.8|1623.6|1623.6|1623.4|3710
1613739540000|2021-02-19 12:59:00|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1623.2|1623|1670
1613739550000|2021-02-19 12:59:10|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1623.2|1623|272
1613739560000|2021-02-19 12:59:20||1622.8||1622.8||1622.8||1622.8|0
1613739570000|2021-02-19 12:59:30|1623.4|1623|1623.2|1623|1623.4|1623.2|1623.2|1623|1971
1613739580000|2021-02-19 12:59:40|1623|1622.8|1623|1622.8|1623|1622.8|1622.8|1622.6|2395
1613739590000|2021-02-19 12:59:50|1623.2|1622.6|1623.2|1622.8|1623.2|1623|1623.2|1622.6|0
1613739600000|2021-02-19 13:00:00|1623.4|1623|1623.4|1623.2|1623.6|1623.4|1623.4|1623|108
1613739610000|2021-02-19 13:00:10|1623.6|1623.4|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|132
1613739620000|2021-02-19 13:00:20|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|959
1613739630000|2021-02-19 13:00:30|1623.6|1623.4|1624|1623.8|1624|1623.8|1623.6|1623.4|2275
1613739640000|2021-02-19 13:00:40|1624.2|1624|1624.2|1624|1624.6|1624.2|1624.2|1624|2214
1613739650000|2021-02-19 13:00:50|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|0
1613739660000|2021-02-19 13:01:00|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.4|1624|744
1613739670000|2021-02-19 13:01:10|1624.2|1624.2|1624|1623.8|1624.2|1624.2|1623.8|1623.6|2839
1613739680000|2021-02-19 13:01:20|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1624|0
1613739690000|2021-02-19 13:01:30|1624.4|1624.2|1624.8|1624.4|1624.8|1624.4|1624.4|1624.2|372
1613739700000|2021-02-19 13:01:40|1625||1625||1625||1625||0
1613739710000|2021-02-19 13:01:50|1624.8|1624.6|1625|1624.6|1625.2|1624.8|1624.8|1624.6|1604
1613739720000|2021-02-19 13:02:00|1624.8|1624.4|1624.4|1624.2|1624.8|1624.4|1624.4|1624.2|1236
1613739730000|2021-02-19 13:02:10|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|160
1613739740000|2021-02-19 13:02:20|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|5319
1613739750000|2021-02-19 13:02:30|1624|1623.8|1624.4|1624.2|1624.4|1624.2|1624|1623.8|4055
1613739760000|2021-02-19 13:02:40|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|200
1613739770000|2021-02-19 13:02:50|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624|1689
1613739780000|2021-02-19 13:03:00|1624.2|1624|1624.2|1623.8|1624.2|1624|1624.2|1623.8|0
1613739790000|2021-02-19 13:03:10|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.6|2321
1613739800000|2021-02-19 13:03:20|1624.4|1624|1625.2|1624.8|1625.2|1624.8|1624.4|1624|1041
1613739810000|2021-02-19 13:03:30|1625|1625|1625.2|1625|1625.2|1625|1625|1625|300
1613739820000|2021-02-19 13:03:40|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|426
1613739830000|2021-02-19 13:03:50|1625|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.8|1566
1613739840000|2021-02-19 13:04:00|1625|1624.6|1624.6|1624.2|1625|1624.6|1624.4|1624|6726
1613739850000|2021-02-19 13:04:10|1624.4|1624|1624|1623.6|1624.6|1624.2|1623.8|1623.6|3781
1613739860000|2021-02-19 13:04:20|1623.8|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|577
1613739870000|2021-02-19 13:04:30||1623.4||1623.6||1623.6||1623.4|0
1613739880000|2021-02-19 13:04:40|1623.6|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|1152
1613739890000|2021-02-19 13:04:50|1623.6|1623.6|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|98
1613739900000|2021-02-19 13:05:00|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|0
1613739910000|2021-02-19 13:05:10|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|2198
1613739920000|2021-02-19 13:05:20|1624|1623.8|1624.4|1624.2|1624.6|1624.2|1623.8|1623.6|1806
1613739930000|2021-02-19 13:05:30|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|242
1613739940000|2021-02-19 13:05:40|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|400
1613739950000|2021-02-19 13:05:50|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|518
1613739960000|2021-02-19 13:06:00|1625|1624.8|1625|1624.8|1625.2|1625|1624.8|1624.6|781
1613739970000|2021-02-19 13:06:10|1625.2|1625|1625.4|1625|1625.6|1625|1625.2|1625|169
1613739980000|2021-02-19 13:06:20|1625.6|1625.2|1625.8|1625.6|1625.8|1625.6|1625.6|1625.2|216
1613739990000|2021-02-19 13:06:30|1625.6|1625.4|1625.6|1625.4|1625.6|1625.6|1625.6|1625.4|400
1613740000000|2021-02-19 13:06:40|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|649
1613740010000|2021-02-19 13:06:50|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.2|338
1613740020000|2021-02-19 13:07:00|1625.8|1625.6|1626.4|1626|1626.4|1626.2|1625.8|1625.6|2567
1613740030000|2021-02-19 13:07:10|1626.2||1626.2||1626.2||1626.2||0
1613740040000|2021-02-19 13:07:20|1626|1625.8|1625.8|1625.6|1626.2|1626|1625.8|1625.6|2782
1613740050000|2021-02-19 13:07:30|1626|1625.4|1625.4|1625.2|1626|1625.4|1625.2|1624.8|7639
1613740060000|2021-02-19 13:07:40|1625.2|1625|1625.6|1625.4|1625.6|1625.4|1625.2|1625|2216
1613740070000|2021-02-19 13:07:50|1625.8|1625.6|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|1112
1613740080000|2021-02-19 13:08:00|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|793
1613740090000|2021-02-19 13:08:10|1625.6|1625.4|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|2120
1613740100000|2021-02-19 13:08:20|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|312
1613740110000|2021-02-19 13:08:30|1625.4|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|0
1613740120000|2021-02-19 13:08:40|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|341
1613740130000|2021-02-19 13:08:50|1625.4|1625.2|1624.8|1624.6|1625.4|1625.2|1624.8|1624.6|2444
1613740140000|2021-02-19 13:09:00|1624.6|1624.4|1623.8|1623.6|1624.6|1624.4|1623.8|1623.6|2792
1613740150000|2021-02-19 13:09:10|1624|1623.8|1624.8|1624.6|1624.8|1624.6|1624|1623.8|3434
1613740160000|2021-02-19 13:09:20|1624.6|1624.4|1624.6|1624.4|1624.6|1624.6|1624.6|1624.4|0
1613740170000|2021-02-19 13:09:30|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|159
1613740180000|2021-02-19 13:09:40|1624.2|1624|1623.6|1623.4|1624.4|1624.2|1623.6|1623.2|2977
1613740190000|2021-02-19 13:09:50|1623.8|1623.6|1623.6|1623.4|1623.8|1623.6|1623.6|1623.4|1016
1613740200000|2021-02-19 13:10:00|1623.8|1623.6|1624|1623.8|1624.2|1624|1623.8|1623.6|3639
1613740210000|2021-02-19 13:10:10|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.8|1623.6|1283
1613740220000|2021-02-19 13:10:20|1624.2|1624|1624.4|1624.2|1624.6|1624.4|1624|1623.8|2721
1613740230000|2021-02-19 13:10:30|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.2|1624|1442
1613740240000|2021-02-19 13:10:40|1624.2|1623.8|1624|1623.8|1624.2|1623.8|1624|1623.6|1984
1613740250000|2021-02-19 13:10:50|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|1725
1613740270000|2021-02-19 13:11:10|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624|3398
1613740280000|2021-02-19 13:11:20|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|1666
1613740290000|2021-02-19 13:11:30|1624.4|1624.2|1624.8|1624.4|1625|1624.6|1624.2|1624|5577
1613740300000|2021-02-19 13:11:40|1624.6||1624.6||1624.6||1624.6||0
1613740310000|2021-02-19 13:11:50|1624.8|1624.6|1624|1623.6|1624.8|1624.6|1623.8|1623.6|4292
1613740320000|2021-02-19 13:12:00|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624|1623.8|1920
1613740330000|2021-02-19 13:12:10|1624.6|1624.2|1624.6|1624.4|1624.8|1624.6|1624.6|1624.2|1786
1613740340000|2021-02-19 13:12:20|1624.4|1624.2|1624.4|1624.2|1624.6|1624.2|1624.4|1624|936
1613740350000|2021-02-19 13:12:30|1624.6|1624.4|1624|1623.8|1624.6|1624.4|1623.8|1623.6|8732
1613740360000|2021-02-19 13:12:40|1623.8|1623.6|1624.2|1624|1624.2|1624|1623.6|1623.4|9937
1613740370000|2021-02-19 13:12:50|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.4|1624|324
1613740380000|2021-02-19 13:13:00||1624.2||1624.2||1624.2||1624|0
1613740390000|2021-02-19 13:13:10|1624.2|1624|1624.2|1624|1624.2|1624|1623.8|1623.6|3879
1613740400000|2021-02-19 13:13:20|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|2464
1613740410000|2021-02-19 13:13:30|1624.4|1624.2|1624.8|1624.6|1624.8|1624.6|1624.4|1624.2|1647
1613740420000|2021-02-19 13:13:40|1625|1624.8|1625.6|1625.4|1625.6|1625.4|1625|1624.6|4538
1613740430000|2021-02-19 13:13:50|1625.4|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625.2|1383
1613740440000|2021-02-19 13:14:00|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|3550
1613740450000|2021-02-19 13:14:10|1625|1624.6|1624.4|1624.2|1625|1624.6|1624.4|1624|3016
1613740460000|2021-02-19 13:14:20||1624||1624||1624.2||1624|0
1613740470000|2021-02-19 13:14:30|1624.2|1624.2|1624.2|1624|1624.2|1624.2|1624.2|1624|0
1613740480000|2021-02-19 13:14:40|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|2106
1613740490000|2021-02-19 13:14:50|1624|1623.8|1623.6|1623.4|1624|1623.8|1623.6|1623.2|5250
1613740500000|2021-02-19 13:15:00|1623.8|1623.6|1624|1623.6|1624.2|1624|1623.8|1623.6|1051
1613740510000|2021-02-19 13:15:10|1623.8|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|438
1613740520000|2021-02-19 13:15:20|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|420
1613740530000|2021-02-19 13:15:30|1624|1623.6|1624|1623.6|1624.2|1623.6|1623.8|1623.6|265
1613740540000|2021-02-19 13:15:40|1623.8|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|854
1613740550000|2021-02-19 13:15:50|1624.2|1623.8|1624.4|1624.2|1624.6|1624.2|1624|1623.6|996
1613740560000|2021-02-19 13:16:00|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.4|1624|620
1613740570000|2021-02-19 13:16:10|1624.2|1624.2|1624.2|1624|1624.2|1624.2|1624.2|1624|1974
1613740580000|2021-02-19 13:16:20|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|1611
1613740590000|2021-02-19 13:16:30|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|216
1613740600000|2021-02-19 13:16:40|1624.6|1624.4|1624.8|1624.6|1625|1624.8|1624.6|1624.4|5338
1613740610000|2021-02-19 13:16:50|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|3686
1613740620000|2021-02-19 13:17:00|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|7847
1613740630000|2021-02-19 13:17:10|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|2718
1613740640000|2021-02-19 13:17:20|1624.6|1624.4|1624.4|1624.2|1624.8|1624.6|1624.4|1624.2|2764
1613740650000|2021-02-19 13:17:30|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|4269
1613740660000|2021-02-19 13:17:40|1624.6|1624.6|1624.6|1624.4|1625|1624.8|1624.6|1624.4|10697
1613740670000|2021-02-19 13:17:50|1624.4|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|1310
1613740680000|2021-02-19 13:18:00|1624.2|1624.2|1624|1623.6|1624.4|1624.2|1623.8|1623.4|5955
1613740690000|2021-02-19 13:18:10|1623.8||1623.8||1623.8||1623.8||0
1613740700000|2021-02-19 13:18:20|1624|1623.8|1624.6|1624.2|1624.8|1624.6|1624|1623.8|15626
1613740710000|2021-02-19 13:18:30|1624.4|1624.4|1625.2|1625|1625.4|1625.2|1624.4|1624.4|8134
1613740720000|2021-02-19 13:18:40|1625.4|1625.2|1625.6|1625.4|1625.6|1625.4|1625.2|1625.2|4419
1613740730000|2021-02-19 13:18:50|1625.8|1625.6|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|3446
1613740740000|2021-02-19 13:19:00|1625.4|1625.2|1625.8|1625.6|1626|1625.8|1625.2|1625|4174
1613740750000|2021-02-19 13:19:10|1626|1625.8|1625.6|1625.4|1626|1625.8|1625.6|1625.4|8432
1613740760000|2021-02-19 13:19:20|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|3537
1613740770000|2021-02-19 13:19:30|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|1617
1613740780000|2021-02-19 13:19:40|1625.2|1625|1625.2|1625|1625.2|1625|1625|1624.8|2383
1613740790000|2021-02-19 13:19:50|1625|1624.8|1624.8|1624.6|1625.2|1625|1624.8|1624.6|4846
1613740800000|2021-02-19 13:20:00|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.2|1624|8282
1613740810000|2021-02-19 13:20:10|1624.2|1624|1625.2|1625|1625.4|1625.2|1624.2|1624|15730
1613740820000|2021-02-19 13:20:20|1625.4|1625.2|1625.2|1624.8|1625.6|1625.4|1625|1624.8|14650
1613740830000|2021-02-19 13:20:30|1625|1624.6|1624.6|1624.2|1625.2|1624.8|1624.2|1624|14279
1613740840000|2021-02-19 13:20:40|||||||||60
1613740850000|2021-02-19 13:20:50|1624.4|1624|1624|1623.8|1624.4|1624.2|1623.8|1623.6|9451
1613740860000|2021-02-19 13:21:00|1624.2|1623.6|1624|1623.6|1624.2|1624|1624|1623.4|493
1613740870000|2021-02-19 13:21:10|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|1606
1613740880000|2021-02-19 13:21:20|1624|1624|1624.2|1623.8|1624.2|1624|1624|1623.8|0
1613740890000|2021-02-19 13:21:30|1624|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|2045
1613740900000|2021-02-19 13:21:40|1624.2|1623.8|1624.6|1624.4|1624.6|1624.4|1624.2|1623.8|8720
1613740910000|2021-02-19 13:21:50|1625|1624.6|1624.6|1624.2|1625|1624.8|1624.2|1623.8|11993
1613740920000|2021-02-19 13:22:00|1624.4|1624|1624.4|1624|1624.4|1624|1624.2|1624|0
1613740930000|2021-02-19 13:22:10|1624.8|1624.6|1625|1624.8|1625.2|1625|1624.6|1624.4|18558
1613740940000|2021-02-19 13:22:20|1625.2|1625|1625|1624.6|1625.2|1625|1624.8|1624.6|5681
1613740950000|2021-02-19 13:22:30|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|234
1613740960000|2021-02-19 13:22:40|1624.6|1624.4|1624.4|1624.2|1624.6|1624.6|1624.4|1624.2|2230
1613740970000|2021-02-19 13:22:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|816
1613740980000|2021-02-19 13:23:00|1624.4|1624.2|1624.2|1624|1624.6|1624.4|1624.2|1624|3151
1613740990000|2021-02-19 13:23:10|1624.4|1624.2|1624.4|1624.2|1625|1624.8|1624.4|1624.2|10207
1613741000000|2021-02-19 13:23:20|1624.2|1624|1623.8|1623.6|1624.2|1624.2|1623.8|1623.6|2135
1613741010000|2021-02-19 13:23:30|1623.6|1623.4|1623.2|1623|1623.6|1623.4|1623.2|1623|6233
1613741020000|2021-02-19 13:23:40|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.6|1622.4|2583
1613741030000|2021-02-19 13:23:50|1622.6|1622.4|1623.2|1623|1623.2|1623|1622.6|1622.4|11617
1613741040000|2021-02-19 13:24:00|1623|1622.8|1623|1622.8|1623|1622.8|1623|1622.8|811
1613741060000|2021-02-19 13:24:20|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.4|1622.2|3412
1613741070000|2021-02-19 13:24:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|0
1613741080000|2021-02-19 13:24:40||1622||1622.2||1622.2||1622|0
1613741090000|2021-02-19 13:24:50|1622.6|1622.4|1622.6|1622.4|1623|1622.8|1622.6|1622.2|6240
1613741100000|2021-02-19 13:25:00|1622.8|1622.6|1623|1622.8|1623.4|1623|1622.8|1622.6|4534
1613741110000|2021-02-19 13:25:10|1622.8|1622.6|1622.8|1622.4|1623.2|1623|1622.4|1622.2|11280
1613741120000|2021-02-19 13:25:20|1622.6|1622.2|1621.2|1620.6|1622.6|1622.2|1621|1620.6|22285
1613741130000|2021-02-19 13:25:30|1621|1620.4|1621.2|1621|1621.4|1621.2|1620.8|1620.4|4187
1613741140000|2021-02-19 13:25:40|1621.4|1621.2|1621|1620.6|1621.6|1621.4|1621|1620.6|2979
1613741150000|2021-02-19 13:25:50|1621.2|1621|1621.8|1621.6|1622|1621.6|1621|1620.8|17346
1613741160000|2021-02-19 13:26:00|1622.2|1621.4|1622|1621.8|1622.2|1621.8|1622|1621.4|4419
1613741170000|2021-02-19 13:26:10|1622.2|1622|1623.2|1623|1623.2|1623|1622.2|1622|4018
1613741180000|2021-02-19 13:26:20|1623.6|1623.2|1623.8|1623.6|1623.8|1623.6|1623.2|1622.8|4909
1613741190000|2021-02-19 13:26:30|1623.6|1623.4|1623.4|1623.2|1623.8|1623.6|1623.4|1623.2|3100
1613741200000|2021-02-19 13:26:40|1623.2|1623|1622.8|1622.4|1623.2|1623|1622.4|1622.2|3613
1613741210000|2021-02-19 13:26:50|1623|1622.6|1623|1622.8|1623.2|1623|1622.8|1622.6|2708
1613741220000|2021-02-19 13:27:00|1623.2|1623|1623.6|1623.4|1623.8|1623.6|1623|1623|48343
1613741230000|2021-02-19 13:27:10|1623.8|1623.6|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|869
1613741240000|2021-02-19 13:27:20|1623.6|1623.6|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|1930
1613741250000|2021-02-19 13:27:30|1624|1623.8|1623.4|1623|1624|1623.8|1623.4|1623|11756
1613741260000|2021-02-19 13:27:40|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|841
1613741270000|2021-02-19 13:27:50|1623||1623||1623||1623||0
1613741280000|2021-02-19 13:28:00|1623.2|1623|1623.4|1623.2|1623.6|1623.4|1623.2|1623|8086
1613741290000|2021-02-19 13:28:10|1623.2|1623|1623.2|1623|1623.2|1623.2|1623.2|1622.8|285
1613741300000|2021-02-19 13:28:20|1623.4|1623.2|1624.4|1624|1624.4|1624.2|1623.2|1623|11109
1613741310000|2021-02-19 13:28:30|1624.2|1624.2|1624.4|1624|1624.4|1624.2|1624.2|1624|253
1613741320000|2021-02-19 13:28:40|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.6|1624|3514
1613741330000|2021-02-19 13:28:50|1624.4|1624.2|1625.8|1625.4|1625.8|1625.4|1624.4|1624.2|5540
1613741340000|2021-02-19 13:29:00|1625.6|1625.6|1625.6|1625.2|1625.8|1625.6|1625.6|1625.2|1204
1613741350000|2021-02-19 13:29:10|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.6|1625.4|1432
1613741360000|2021-02-19 13:29:20|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.6|3401
1613741370000|2021-02-19 13:29:30|1625.8|1625.4|1625.4|1625.2|1625.8|1625.4|1625.4|1625.2|1389
1613741380000|2021-02-19 13:29:40|1625.6|1625.4|1626|1625.8|1626|1625.8|1625.4|1625.2|2814
1613741390000|2021-02-19 13:29:50|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.6|1625.4|1146
1613741400000|2021-02-19 13:30:00|1625.8|1625.8|1625.6|1625.2|1625.8|1625.8|1625.4|1625.2|5553
1613741410000|2021-02-19 13:30:10|1625.4|1625.4|1624|1623.8|1625.4|1625.4|1624|1623.8|5527
1613741420000|2021-02-19 13:30:20|1623.8|1623.6|1624.2|1624|1624.4|1624|1623.8|1623.6|5567
1613741430000|2021-02-19 13:30:30|1624.4|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|321
1613741440000|2021-02-19 13:30:40|1624.6|1624.2|1624.8|1624.4|1624.8|1624.6|1624.6|1624.2|3407
1613741450000|2021-02-19 13:30:50|1625|1624.6|1624.4|1624.2|1625.2|1624.8|1624.4|1624|3699
1613741460000|2021-02-19 13:31:00|1624.6|1624.4|1625|1624.8|1625.2|1625|1624.4|1624.2|4434
1613741470000|2021-02-19 13:31:10|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.6|1291
1613741480000|2021-02-19 13:31:20|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|316
1613741490000|2021-02-19 13:31:30|1625|1624.8|1624.6|1624.2|1625|1624.8|1624.6|1624.2|1210
1613741500000|2021-02-19 13:31:40|1624.8|1624.4|1624.4|1624|1624.8|1624.6|1624.4|1624|1991
1613741510000|2021-02-19 13:31:50|1624.2|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624|1500
1613741520000|2021-02-19 13:32:00|1624.6|1624.4|1624.4|1624.2|1624.8|1624.4|1624.4|1624|4471
1613741530000|2021-02-19 13:32:10|1624.6|1624|1624.6|1624.4|1624.6|1624.4|1624.4|1624|6391
1613741540000|2021-02-19 13:32:20|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|3048
1613741550000|2021-02-19 13:32:30|1624.4|1624.2|1624.4|1624.2|1624.6|1624.4|1624.2|1624|2161
1613741560000|2021-02-19 13:32:40|1624.6|1624|1624.6|1624.2|1624.6|1624.4|1624.6|1624|391
1613741570000|2021-02-19 13:32:50|1624.4|1624.4|1624.6|1624.4|1624.6|1624.4|1624.4|1624.4|1408
1613741580000|2021-02-19 13:33:00|1624.8|1624.6|1624.4|1624.2|1625|1624.8|1624.4|1624.2|9327
1613741590000|2021-02-19 13:33:10|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1687
1613741600000|2021-02-19 13:33:20|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1130
1613741610000|2021-02-19 13:33:30|||||||||1850
1613741620000|2021-02-19 13:33:40|1624.6|1624.4|1625|1624.8|1625|1624.8|1624.6|1624.4|4935
1613741630000|2021-02-19 13:33:50|1625.2|1625|1625.4|1625.2|1625.6|1625.4|1625|1624.8|3607
1613741640000|2021-02-19 13:34:00|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.8|11709
1613741650000|2021-02-19 13:34:10|1625.2|1625|1625.4|1625.2|1625.6|1625.4|1625.2|1625|3623
1613741660000|2021-02-19 13:34:20|1625.2|1625|1625.2|1625|1625.4|1625.2|1625.2|1625|1342
1613741670000|2021-02-19 13:34:30|1625|1624.8|1624.8|1624.4|1625|1624.8|1624.6|1624.4|2372
1613741680000|2021-02-19 13:34:40|1625|1624.6|1624.8|1624.6|1625|1624.8|1624.8|1624.6|2226
1613741690000|2021-02-19 13:34:50|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|690
1613741700000|2021-02-19 13:35:00|1625|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.8|10879
1613741710000|2021-02-19 13:35:10|1625|1624.6|1624.6|1624.2|1625|1624.6|1624.4|1624.2|2811
1613741720000|2021-02-19 13:35:20|1624.4|1624.4|1624.2|1624|1624.4|1624.4|1624.2|1624|630
1613741730000|2021-02-19 13:35:30|1624.4|1624.2|1623.8|1623.6|1624.4|1624.2|1623.8|1623.6|1736
1613741740000|2021-02-19 13:35:40|1623.6|1623.4|1623.2|1623|1623.6|1623.4|1623.2|1623|11589
1613741750000|2021-02-19 13:35:50|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.6|1622.4|7847
1613741760000|2021-02-19 13:36:00|1622.6|1622.4|1623|1622.6|1623|1622.8|1622.6|1622.2|7668
1613741770000|2021-02-19 13:36:10|1622.8|1622.8|1623.8|1623.6|1624|1623.6|1622.8|1622.6|3766
1613741780000|2021-02-19 13:36:20|1623.6|1623.4|1623|1622.8|1623.6|1623.4|1623|1622.8|3381
1613741790000|2021-02-19 13:36:30|||||||||62
1613741810000|2021-02-19 13:36:50|1622.8|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.6|6582
1613741820000|2021-02-19 13:37:00|1622.8|1622.8|1622.8|1622.6|1622.8|1622.8|1622.8|1622.6|0
1613741830000|2021-02-19 13:37:10|1623|1622.8|1622.8|1622.4|1623|1622.8|1622.8|1622.4|7333
1613741850000|2021-02-19 13:37:30|1622.6||1622.8||1622.8||1622.6||100
1613741860000|2021-02-19 13:37:40|1622.6|1622.2|1622.4|1622.2|1622.6|1622.2|1622.2|1622|844
1613741870000|2021-02-19 13:37:50|1622.6|1622|1622.4|1622.2|1622.6|1622.2|1622.2|1622|221
1613741880000|2021-02-19 13:38:00|1622.6|1622.4|1622.6|1622.4|1623|1622.6|1622.6|1622.4|2770
1613741890000|2021-02-19 13:38:10|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|690
1613741900000|2021-02-19 13:38:20|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|862
1613741910000|2021-02-19 13:38:30|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.6|1424
1613741920000|2021-02-19 13:38:40|1623.2|1623|1623.2|1623|1623.2|1623|1623.2|1623|1160
1613741930000|2021-02-19 13:38:50|1623.4|1623.2|1623.8|1623.4|1623.8|1623.4|1623.2|1623|1080
1613741940000|2021-02-19 13:39:00|1624|1623.6|1623.6|1623.4|1624|1623.6|1623.6|1623.2|195
1613741950000|2021-02-19 13:39:10|1623.4|1623.2|1622.4|1622|1623.6|1623.2|1622.4|1622|11864
1613741960000|2021-02-19 13:39:20|1622.2|1622.2|1622.2|1622|1622.2|1622.2|1622.2|1622|3783
1613741970000|2021-02-19 13:39:30|1622|1621.8|1621.6|1621.4|1622|1621.8|1621.4|1621.2|17579
1613741980000|2021-02-19 13:39:40|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621|1198
1613741990000|2021-02-19 13:39:50|1621.6|1621.4|1620.6|1620.4|1621.6|1621.4|1620.6|1620.2|17085
1613742000000|2021-02-19 13:40:00|1620.4|1620.2|1620.8|1620.6|1621|1620.8|1620.4|1620.2|13391
1613742010000|2021-02-19 13:40:10|1620.6|1620.4|1620.2|1620|1620.6|1620.4|1620.2|1620|4363
1613742020000|2021-02-19 13:40:20|1620|1619.8|1620|1619.8|1620|1619.8|1619|1618.6|36989
1613742030000|2021-02-19 13:40:30|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|893
1613742040000|2021-02-19 13:40:40|1619.4|1619.2|1618.8|1618.6|1619.4|1619.2|1618.8|1618.6|3660
1613742050000|2021-02-19 13:40:50|1618.6|1618.4|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|5282
1613742060000|2021-02-19 13:41:00|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|4313
1613742070000|2021-02-19 13:41:10|1618.4|1618.2|1618.8|1618.4|1618.8|1618.6|1618.4|1618.2|11423
1613742080000|2021-02-19 13:41:20|1618.6|1618.2|1618.2|1618|1618.6|1618.2|1618.2|1618|3107
1613742090000|2021-02-19 13:41:30|1618|1617.8|1617.4|1617.2|1618|1617.8|1617.4|1617.2|4882
1613742100000|2021-02-19 13:41:40|1617.2|1617|1616.4|1616.2|1617.4|1617.2|1616.4|1616.2|26094
1613742110000|2021-02-19 13:41:50|1616.2|1616|1615.8|1615.6|1616.2|1616|1615.6|1615.4|10841
1613742120000|2021-02-19 13:42:00|1616|1615.8|1616.8|1616.4|1617.2|1617|1616|1615.6|16402
1613742130000|2021-02-19 13:42:10|1617|1616.6|1617.2|1617|1617.2|1617|1616.6|1616.4|6124
1613742140000|2021-02-19 13:42:20|1617.4|1617.2|1617.8|1617.6|1618|1617.8|1617.4|1617.2|5737
1613742150000|2021-02-19 13:42:30|1618|1617.8|1617.6|1617.4|1618|1617.8|1617.4|1617.2|1961
1613742160000|2021-02-19 13:42:40|1617.4|1617.2|1616.6|1616.4|1617.6|1617.4|1616.2|1615.8|17243
1613742170000|2021-02-19 13:42:50|1616.8|1616.6|1617.2|1617|1617.4|1617|1616.8|1616.6|6097
1613742180000|2021-02-19 13:43:00|1617|1616.8|1617.4|1617|1617.6|1617.2|1617|1616.8|1102
1613742190000|2021-02-19 13:43:10|1617.2|1616.8|1617|1616.8|1617.2|1616.8|1617|1616.8|6036
1613742200000|2021-02-19 13:43:20|1616.8|1616.6|1616.6|1616.4|1617|1616.8|1616.6|1616.4|2017
1613742210000|2021-02-19 13:43:30|1616.8|1616.6|1616.6|1616.2|1616.8|1616.6|1616.4|1616.2|590
1613742220000|2021-02-19 13:43:40|1616.8|1616.4|1617.4|1617|1617.4|1617|1616.8|1616.4|5565
1613742230000|2021-02-19 13:43:50|1617.2|1616.8|1617.6|1617.4|1617.6|1617.4|1617.2|1616.8|941
1613742240000|2021-02-19 13:44:00|1617.4|1617.2|1617.4|1616.8|1617.4|1617.2|1617.4|1616.8|581
1613742250000|2021-02-19 13:44:10|1617.6|1617|1617.8|1617.6|1618|1617.8|1617.6|1617|4175
1613742260000|2021-02-19 13:44:20|1617.6|1617.4|1617.8|1617.4|1618|1617.8|1617.6|1617.4|755
1613742270000|2021-02-19 13:44:30|1618|1617.6|1617.8|1617.6|1618|1617.8|1617.8|1617.6|773
1613742280000|2021-02-19 13:44:40|1617.6|1617.4|1617.8|1617.6|1617.8|1617.6|1617.6|1617.4|1538
1613742290000|2021-02-19 13:44:50|1618|1617.8|1618|1617.6|1618.2|1617.8|1617.8|1617.6|830
1613742300000|2021-02-19 13:45:00|1617.8|1617.4|1618|1617.8|1618|1617.8|1617.8|1617.4|5648
1613742310000|2021-02-19 13:45:10|1618.2|1618|1618.6|1618.4|1618.6|1618.4|1618.2|1618|2235
1613742320000|2021-02-19 13:45:20|1618.4|1618.2|1618.4|1618.2|1618.4|1618.2|1618.4|1618|1843
1613742330000|2021-02-19 13:45:30|1618.6|1618.4|1617.8|1617.6|1618.6|1618.4|1617.8|1617.6|4479
1613742340000|2021-02-19 13:45:40|1617.6|1617.4|1617.8|1617.4|1617.8|1617.4|1617.6|1617.4|927
1613742350000|2021-02-19 13:45:50|1617.6|1617.2|1617.4|1617.2|1617.6|1617.4|1617.4|1617.2|703
1613742360000|2021-02-19 13:46:00|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1617.4|1617.2|2916
1613742370000|2021-02-19 13:46:10|||||||||500
1613742380000|2021-02-19 13:46:20|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|218
1613742390000|2021-02-19 13:46:30|1617.2|1617|1617.6|1617.2|1617.6|1617.2|1617|1616.8|4845
1613742400000|2021-02-19 13:46:40||1617.4||1617.2||1617.4||1617.2|418
1613742410000|2021-02-19 13:46:50|||||||||300
1613742420000|2021-02-19 13:47:00|1617.4|1617|1617|1616.8|1617.6|1617.2|1617|1616.8|1675
1613742430000|2021-02-19 13:47:10|1617.2|1617|1617|1616.8|1617.2|1617|1617|1616.6|1724
1613742440000|2021-02-19 13:47:20|1617.2|1617|1617.4|1617.2|1617.6|1617.4|1617.2|1617|1972
1613742450000|2021-02-19 13:47:30|1617.6|1617.4|1618|1617.8|1618.2|1617.8|1617.4|1617.4|860
1613742470000|2021-02-19 13:47:50|1618.2|1618|1618.4|1618.2|1618.4|1618.2|1618.2|1618|7964
1613742480000|2021-02-19 13:48:00|1618.6|1618.4|1618.6|1618.4|1618.8|1618.6|1618.4|1618.2|2673
1613742490000|2021-02-19 13:48:10|1618.4|1618|1618.6|1618.2|1618.6|1618.4|1618.2|1618|6406
1613742500000|2021-02-19 13:48:20|1618.4|1618.4|1618.4|1618.2|1618.4|1618.4|1618.4|1618|200
1613742510000|2021-02-19 13:48:30|1618.6|1618.4|1618.6|1618.2|1619.4|1619|1618.6|1618.2|5327
1613742520000|2021-02-19 13:48:40|1618.8|1618.4|1619|1618.6|1619|1618.6|1618.8|1618.4|547
1613742530000|2021-02-19 13:48:50||1618.8||1618.8||1618.8||1618.8|0
1613742540000|2021-02-19 13:49:00|1618.8|1618.6|1619.4|1619.2|1619.4|1619.2|1618.8|1618.6|2199
1613742550000|2021-02-19 13:49:10|1619.2|1619|1619.4|1619.2|1619.4|1619.2|1619.2|1619|954
1613742560000|2021-02-19 13:49:20|1619.2|1619|1619.6|1619.2|1619.6|1619.4|1619.2|1619|3093
1613742580000|2021-02-19 13:49:40|1619.4|1619|1619.2|1618.8|1619.4|1619|1618.8|1618.6|4181
1613742590000|2021-02-19 13:49:50|1619|1618.6|1618.6|1618.2|1619|1618.8|1618.6|1618.2|2412
1613742600000|2021-02-19 13:50:00|1618.4|1618.4|1618.8|1618.6|1619|1618.8|1618.4|1618.4|3142
1613742610000|2021-02-19 13:50:10|1618.6|1618.4|1618.8|1618.4|1618.8|1618.6|1618.4|1618.2|1285
1613742620000|2021-02-19 13:50:20|1619|1618.6|1618.8|1618.6|1619|1618.8|1618.8|1618.6|2849
1613742630000|2021-02-19 13:50:30|1619|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.6|1039
1613742640000|2021-02-19 13:50:40|1618.8|1618.6|1618.8|1618.6|1619|1618.6|1618.8|1618.6|0
1613742650000|2021-02-19 13:50:50|1618.6|1618.4|1618.4|1618.2|1618.6|1618.4|1618.2|1618|6657
1613742660000|2021-02-19 13:51:00|1618.6|1618.4|1618.8|1618.6|1619|1618.8|1618.4|1618.2|5911
1613742670000|2021-02-19 13:51:10|1619|1618.8|1618.6|1618.2|1619|1618.8|1618.6|1618.2|3957
1613742680000|2021-02-19 13:51:20|1618.4|1618|1618.8|1618.4|1618.8|1618.6|1618.2|1618|530
1613742690000|2021-02-19 13:51:30|1618.6|1618.2|1618.8|1618.6|1618.8|1618.6|1618.4|1618.2|1144
1613742700000|2021-02-19 13:51:40|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1617.8|1617.6|7966
1613742710000|2021-02-19 13:51:50|1618.2|1617.8|1618.4|1618.2|1618.4|1618.2|1618.2|1617.8|4355
1613742720000|2021-02-19 13:52:00|1618.2|1618|1618.4|1618|1618.4|1618.2|1618.2|1618|276
1613742730000|2021-02-19 13:52:10|1618.6|1618.2|1618.4|1618.2|1618.6|1618.4|1618.4|1618.2|5919
1613742740000|2021-02-19 13:52:20|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|545
1613742750000|2021-02-19 13:52:30|1619|1618.4|1618.8|1618.6|1619|1618.8|1618.8|1618.4|1441
1613742760000|2021-02-19 13:52:40|1619|1618.8|1619|1618.8|1619.4|1619.2|1618.8|1618.6|9799
1613742770000|2021-02-19 13:52:50|1619.2|1619|1619.2|1618.8|1619.2|1619|1619|1618.8|455
1613742780000|2021-02-19 13:53:00||1619||1619||1619||1618.8|0
1613742790000|2021-02-19 13:53:10|1619.4|1618.8|1619|1618.8|1619.4|1618.8|1618.8|1618.6|1639
1613742800000|2021-02-19 13:53:20|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|510
1613742810000|2021-02-19 13:53:30|1619|1618.8|1619|1618.6|1619|1618.8|1619|1618.6|3059
1613742820000|2021-02-19 13:53:40|1618.8|1618.4|1618.8|1618.6|1618.8|1618.6|1618.4|1618.2|2823
1613742830000|2021-02-19 13:53:50|1619|1618.4|1618.4|1618.2|1619|1618.6|1618.4|1618.2|1084
1613742840000|2021-02-19 13:54:00|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|2513
1613742850000|2021-02-19 13:54:10|1619|1618.8|1619|1618.8|1619|1618.8|1619|1618.6|217
1613742860000|2021-02-19 13:54:20|1618.8|1618.6|1619.2|1619|1619.4|1619|1618.8|1618.6|3148
1613742870000|2021-02-19 13:54:30|1619.4|1619.2|1619.6|1619.4|1619.6|1619.4|1619.4|1619.2|1317
1613742890000|2021-02-19 13:54:50|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.4|1619.2|3119
1613742900000|2021-02-19 13:55:00|1619.4|1619.2|1619.6|1619.4|1619.6|1619.4|1619.4|1619.2|1028
1613742920000|2021-02-19 13:55:20|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|1965
1613742930000|2021-02-19 13:55:30|1619.8|1619.6|1619.8|1619.6|1620|1619.6|1619.8|1619.6|878
1613742940000|2021-02-19 13:55:40|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|2956
1613742950000|2021-02-19 13:55:50|1619.8|1619.6|1619.2|1619|1619.8|1619.6|1619.2|1619|1215
1613742960000|2021-02-19 13:56:00|1619.4|1619.2|1619.4|1619.2|1619.6|1619.4|1619.4|1619|1090
1613742970000|2021-02-19 13:56:10|1619.2|1619|1618.6|1618.4|1619.2|1619|1618.6|1618.4|1083
1613742990000|2021-02-19 13:56:30|1618.8|1618.6|1618.4|1618|1619|1618.8|1618.2|1618|4716
1613743000000|2021-02-19 13:56:40|1618.6|1618.2|1618.4|1618.2|1618.6|1618.4|1618.4|1618|2294
1613743010000|2021-02-19 13:56:50|1618.6|1618|1618.4|1618.2|1618.6|1618.4|1618.4|1618|1497
1613743020000|2021-02-19 13:57:00|1618.6|1618.4|1618.4|1618.2|1618.6|1618.4|1618|1617.6|17672
1613743030000|2021-02-19 13:57:10|1618.6|1618.4|1618.2|1618|1618.6|1618.4|1618|1617.8|7181
1613743040000|2021-02-19 13:57:20|1618.6|1618.4|1618.6|1618.4|1618.8|1618.4|1618.4|1618.2|7677
1613743050000|2021-02-19 13:57:30|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1618.2|1618|800
1613743060000|2021-02-19 13:57:40|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1617.8|1617.6|4677
1613743070000|2021-02-19 13:57:50|1618.4|1618.2|1618.4|1618.2|1618.6|1618.2|1618.4|1618|3094
1613743080000|2021-02-19 13:58:00|1618.2|1618|1618.4|1618.2|1618.6|1618.2|1618.2|1618|3360
1613743090000|2021-02-19 13:58:10|1618.2|1618|1619|1618.6|1619|1618.8|1618.2|1618|9693
1613743100000|2021-02-19 13:58:20|1618.8|1618.4|1618.8|1618.6|1619|1618.6|1618.6|1618.4|1777
1613743120000|2021-02-19 13:58:40|1619|1618.8|1619.4|1619|1619.4|1619.2|1619|1618.8|4257
1613743130000|2021-02-19 13:58:50|1619.6|1619.2|1619.8|1619.6|1619.8|1619.6|1619.6|1619.2|2077
1613743140000|2021-02-19 13:59:00|1619.6|1619.4|1619.4|1619.2|1619.6|1619.4|1619.4|1619|4
1613743150000|2021-02-19 13:59:10|1619.6|1619.4|1620.4|1620.2|1620.4|1620.2|1619.6|1619.4|540
1613743160000|2021-02-19 13:59:20|1620.6|1620|1621|1620.6|1621|1620.8|1620.6|1620|948
1613743170000|2021-02-19 13:59:30|1620.8||1621||1621||1620.8||0
1613743180000|2021-02-19 13:59:40|1620.8|1620.8|1620.8|1620.6|1620.8|1620.8|1620.6|1620.4|5449
1613743190000|2021-02-19 13:59:50||1620.4||1620.6||1620.6||1620.4|0
1613743200000|2021-02-19 14:00:00|1620.6|1620.4|1621.4|1621.2|1621.4|1621.2|1620.6|1620.4|8875
1613743210000|2021-02-19 14:00:10|1621.2|1621|1621.2|1620.8|1621.4|1621.2|1620.8|1620.6|3609
1613743220000|2021-02-19 14:00:20||1621||1621||1621||1621|0
1613743230000|2021-02-19 14:00:30|1621.4|1621.2|1621|1620.8|1621.4|1621.2|1621|1620.8|9266
1613743240000|2021-02-19 14:00:40|1621.2|1621|1621.2|1620.8|1621.2|1621|1621|1620.8|228
1613743250000|2021-02-19 14:00:50|1621.4|1621|1621|1620.8|1621.4|1621.2|1620.8|1620.6|5701
1613743260000|2021-02-19 14:01:00|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621|1621|2945
1613743270000|2021-02-19 14:01:10|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|1256
1613743280000|2021-02-19 14:01:20|1622|1621.8|1622|1621.8|1622|1621.8|1621.8|1621.6|3922
1613743290000|2021-02-19 14:01:30|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|1965
1613743300000|2021-02-19 14:01:40|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.6|1367
1613743310000|2021-02-19 14:01:50|1621.8|1621.6|1622.2|1622|1622.2|1622|1621.8|1621.6|10533
1613743320000|2021-02-19 14:02:00|1622|1621.8|1621.4|1621|1622.2|1622|1621.2|1621|5755
1613743330000|2021-02-19 14:02:10|1621.2|1620.8|1620.6|1620.4|1621.2|1620.8|1620.6|1620.2|4609
1613743340000|2021-02-19 14:02:20|1620.4|1620.2|1620.2|1620|1620.6|1620.4|1620.2|1620|4422
1613743350000|2021-02-19 14:02:30|1620|1619.8|1620.4|1620|1620.4|1620.2|1620|1619.6|7340
1613743360000|2021-02-19 14:02:40|1620.2|1620.2|1620.4|1620|1620.4|1620.2|1620.2|1620|3463
1613743370000|2021-02-19 14:02:50|1620.6|1620.2|1620.8|1620.6|1621|1620.8|1620.6|1620.2|12149
1613743380000|2021-02-19 14:03:00|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|4171
1613743390000|2021-02-19 14:03:10|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|2592
1613743400000|2021-02-19 14:03:20|1621|1621|1621.2|1621|1621.2|1621|1621|1620.8|6442
1613743410000|2021-02-19 14:03:30|1621|1620.8|1621.2|1620.8|1621.2|1620.8|1621|1620.8|386
1613743420000|2021-02-19 14:03:40|1621|1621|1620.8|1620.6|1621.2|1621|1620.8|1620.6|3548
1613743430000|2021-02-19 14:03:50|1620.6|1620.4|1620.6|1620.4|1620.8|1620.6|1620.4|1620.2|3468
1613743440000|2021-02-19 14:04:00|1620.4|1620.2|1620.8|1620.4|1620.8|1620.6|1620.4|1620.2|4478
1613743450000|2021-02-19 14:04:10|1620.6||1620.6||1620.6||1620.6||0
1613743460000|2021-02-19 14:04:20|1620.4|1620.2|1620.2|1620|1620.4|1620.2|1620.2|1620|399
1613743470000|2021-02-19 14:04:30|1620|1619.8|1620|1619.8|1620.4|1620|1619.8|1619.6|4972
1613743490000|2021-02-19 14:04:50|1619.8|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.4|1664
1613743500000|2021-02-19 14:05:00|1619.8|1619.8|1621|1620.8|1621|1620.8|1619.8|1619.8|10864
1613743510000|2021-02-19 14:05:10|1620.8|1620.6|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|219
1613743520000|2021-02-19 14:05:20|1620.4|1620.2|1620.4|1620|1620.6|1620.2|1620.4|1620|0
1613743530000|2021-02-19 14:05:30|1620.2|1620.2|1620.4|1620.2|1620.6|1620.4|1620.2|1620.2|1460
1613743540000|2021-02-19 14:05:40|1620.6|1620|1620.2|1619.6|1620.6|1620.2|1620|1619.6|2349
1613743550000|2021-02-19 14:05:50|1620||1619.8||1620||1619.8||0
1613743560000|2021-02-19 14:06:00|1619.6|1619.4|1619.8|1619.6|1620|1619.8|1619.6|1619.2|2120
1613743570000|2021-02-19 14:06:10|1619.6|1619.4|1619.2|1619|1619.8|1619.4|1619.2|1619|4523
1613743580000|2021-02-19 14:06:20|1619.4|1619.2|1619.2|1619|1619.6|1619.2|1619.2|1619|2678
1613743590000|2021-02-19 14:06:30|1619|1618.8|1618.8|1618.6|1619|1618.8|1618.8|1618.6|568
1613743600000|2021-02-19 14:06:40|1619|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|903
1613743610000|2021-02-19 14:06:50|1619.2|1618.8|1619|1618.8|1619.2|1619|1619|1618.8|295
1613743620000|2021-02-19 14:07:00|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1618.8|831
1613743630000|2021-02-19 14:07:10|1619|1618.8|1618.6|1618.2|1619|1618.8|1618.4|1618.2|2076
1613743640000|2021-02-19 14:07:20|1618.4|1618.4|1618.6|1618.4|1618.8|1618.6|1618.4|1618.4|1038
1613743650000|2021-02-19 14:07:30|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|551
1613743660000|2021-02-19 14:07:40|1618.4|1618.2|1618.6|1618.4|1618.6|1618.4|1618.4|1618.2|1785
1613743670000|2021-02-19 14:07:50|1618.4|1618.2|1618.6|1618.4|1618.6|1618.4|1618.4|1618.2|2294
1613743680000|2021-02-19 14:08:00|1618.4|1618.2|1618.6|1618.4|1618.6|1618.4|1618.4|1618.2|870
1613743690000|2021-02-19 14:08:10|1618.8|1618.6|1619.2|1619|1619.4|1619.2|1618.8|1618.6|8701
1613743700000|2021-02-19 14:08:20|1619|1618.8|1619.4|1619.2|1619.4|1619.2|1619|1618.8|2618
1613743710000|2021-02-19 14:08:30|1619.2|1619|1619.2|1619|1619.4|1619.2|1619.2|1619|1142
1613743720000|2021-02-19 14:08:40|1619|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|1355
1613743730000|2021-02-19 14:08:50|1618.8|1618.4|1618.4|1618|1618.8|1618.4|1618.2|1618|952
1613743740000|2021-02-19 14:09:00|1618.2|1617.8|1617.8|1617.2|1618.2|1617.8|1617.4|1617.2|1325
1613743750000|2021-02-19 14:09:10|1617.6|1617.4|1618|1617.8|1618|1617.8|1617.6|1617.4|1130
1613743760000|2021-02-19 14:09:20|1618.2|1618|1617.8|1617.6|1618.2|1618|1617.6|1617.4|6858
1613743770000|2021-02-19 14:09:30|1617.6|1617.4|1617.6|1617.2|1617.6|1617.6|1617.6|1617.2|684
1613743780000|2021-02-19 14:09:40|1617.8|1617.4|1618.4|1618.2|1618.4|1618.2|1617.8|1617.4|6962
1613743790000|2021-02-19 14:09:50|1618.6|1618.4|1618.4|1618.2|1618.8|1618.6|1618.2|1618|2992
1613743800000|2021-02-19 14:10:00|1618.6|1618.4|1619.2|1619|1619.2|1619|1618.6|1618.2|1922
1613743810000|2021-02-19 14:10:10|1619|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|809
1613743820000|2021-02-19 14:10:20|1619|1618.8|1619.2|1619|1619.2|1619|1619|1618.8|1813
1613743830000|2021-02-19 14:10:30|1619.4|1619.2|1619.4|1619.2|1619.8|1619.6|1619.4|1619.2|2520
1613743840000|2021-02-19 14:10:40|1619.2|1619|1619.2|1619|1619.6|1619.4|1619|1618.8|4465
1613743850000|2021-02-19 14:10:50|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|0
1613743860000|2021-02-19 14:11:00|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.4|1619.2|2175
1613743870000|2021-02-19 14:11:10|1619.8|1619.6|1619.2|1619|1620|1619.6|1619.2|1619|5055
1613743880000|2021-02-19 14:11:20|1619|1618.8|1618.6|1618.4|1619|1618.8|1618.6|1618.4|1053
1613743890000|2021-02-19 14:11:30|1618.8|1618.2|1618.8|1618.6|1619|1618.6|1618.8|1618.2|3617
1613743910000|2021-02-19 14:11:50|1618.6|1618.4|1618.6|1618.4|1618.6|1618.4|1618.6|1618.2|3621
1613743920000|2021-02-19 14:12:00|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|1043
1613743930000|2021-02-19 14:12:10|1618.8|1618.6|1619.2|1619|1619.4|1619|1618.6|1618.4|400
1613743940000|2021-02-19 14:12:20|1619.4|1619.2|1619.6|1619.2|1619.6|1619.2|1619.4|1619.2|496
1613743950000|2021-02-19 14:12:30|1619.4|1619|1619|1618.6|1619.6|1619.2|1619|1618.6|8176
1613743970000|2021-02-19 14:12:50|1618.8|1618.4|1619|1618.8|1619|1618.8|1618.8|1618.4|2164
1613743980000|2021-02-19 14:13:00|1619.2|1619|1619.4|1619.2|1619.6|1619.4|1619|1618.8|7440
1613743990000|2021-02-19 14:13:10|1619.6|1619.4|1619.8|1619.4|1619.8|1619.6|1619.4|1619.2|3595
1613744000000|2021-02-19 14:13:20|1619.6|1619.6|1619.6|1619.4|1619.6|1619.6|1619.6|1619.4|892
1613744010000|2021-02-19 14:13:30|1619.8||1619.6||1619.8||1619.6||0
1613744020000|2021-02-19 14:13:40|1619.8|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|1214
1613744030000|2021-02-19 14:13:50|1620.2|1620|1620.4|1620.2|1620.4|1620.2|1620|1619.8|4146
1613744040000|2021-02-19 14:14:00|1620.6|1620.4|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|592
1613744050000|2021-02-19 14:14:10|1620.6|1620|1620.4|1620|1620.6|1620.2|1620.4|1620|360
1613744060000|2021-02-19 14:14:20|1620.6|1620.2|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|598
1613744070000|2021-02-19 14:14:30|1620.6|1620.4|1620.2|1619.8|1620.8|1620.6|1620.2|1619.8|8155
1613744080000|2021-02-19 14:14:40|1620|1620|1620.2|1620|1620.2|1620|1620|1619.8|803
1613744090000|2021-02-19 14:14:50|1620.4|1620.2|1620.8|1620.6|1620.8|1620.6|1620.4|1620.2|2007
1613744100000|2021-02-19 14:15:00|1620.6|1620.4|1620.4|1620.2|1620.8|1620.4|1620.4|1620.2|1723
1613744110000|2021-02-19 14:15:10|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.2|228
1613744120000|2021-02-19 14:15:20|1620.4|1620.2|1620.4|1620|1620.4|1620.2|1620.2|1620|2277
1613744130000|2021-02-19 14:15:30|1620.2|1619.8|1620.2|1620|1620.2|1620|1620.2|1619.8|0
1613744140000|2021-02-19 14:15:40|1620|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|630
1613744150000|2021-02-19 14:15:50|1619.8|1619.4|1620.4|1620.2|1620.4|1620.2|1619.6|1619.4|3670
1613744160000|2021-02-19 14:16:00|1620.6|1620.4|1620.2|1620|1620.6|1620.4|1620|1619.8|4065
1613744170000|2021-02-19 14:16:10|1620|1619.8|1620.2|1620|1620.4|1620.2|1620|1619.8|1681
1613744180000|2021-02-19 14:16:20|1620.4|1620.2|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|1603
1613744190000|2021-02-19 14:16:30|1620.8|1620.6|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|3236
1613744200000|2021-02-19 14:16:40|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|1168
1613744210000|2021-02-19 14:16:50||1620.6||1620.6||1620.6||1620.6|0
1613744220000|2021-02-19 14:17:00|1621|1620.8|1621|1620.8|1621.2|1621|1621|1620.8|2665
1613744230000|2021-02-19 14:17:10|||||||||400
1613744240000|2021-02-19 14:17:20|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|959
1613744250000|2021-02-19 14:17:30|1621.4|1621|1621.2|1621|1621.6|1621.4|1621.2|1621|884
1613744260000|2021-02-19 14:17:40|1621.4|1621.2|1621.6|1621.4|1621.8|1621.4|1621.4|1621.2|2352
1613744270000|2021-02-19 14:17:50|1621.8|1621.6|1621.8|1621.6|1622|1621.6|1621.6|1621.4|1155
1613744280000|2021-02-19 14:18:00|1622|1621.8|1621.6|1621.2|1622|1621.8|1621.4|1621.2|606
1613744290000|2021-02-19 14:18:10|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.8|1621.4|216
1613744300000|2021-02-19 14:18:20|1622|1621.4|1621.4|1621.2|1622|1621.6|1621.2|1621|2051
1613744310000|2021-02-19 14:18:30|1621.6|1621.4|1622.2|1622|1622.2|1622|1621.6|1621.4|2296
1613744320000|2021-02-19 14:18:40|1622|1621.8|1622.4|1622.2|1622.4|1622.2|1622|1621.8|2312
1613744330000|2021-02-19 14:18:50|1622.2|1622|1622|1621.8|1622.4|1622.2|1622|1621.8|2068
1613744340000|2021-02-19 14:19:00|1621.8|1621.6|1621.4|1621|1621.8|1621.6|1621.4|1621|1648
1613744350000|2021-02-19 14:19:10||1620.8||1621.2||1621.2||1620.8|1268
1613744360000|2021-02-19 14:19:20|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621|1620.8|3115
1613744370000|2021-02-19 14:19:30|1621.6|1621.4|1621.2|1620.8|1621.6|1621.4|1620.6|1620.4|18713
1613744380000|2021-02-19 14:19:40|1621|1620.6|1621.2|1621|1621.2|1621|1620.8|1620.6|2002
1613744390000|2021-02-19 14:19:50|1621|1620.8|1621|1620.6|1621.2|1621|1621|1620.6|1792
1613744400000|2021-02-19 14:20:00|1621.2|1620.8|1621.4|1621.2|1621.4|1621.2|1621.2|1620.8|3771
1613744410000|2021-02-19 14:20:10|1621.6|1621.4|1621.2|1621|1621.6|1621.4|1621.2|1620.8|3245
1613744420000|2021-02-19 14:20:20|1621.4|1621.2|1621.4|1621|1622|1621.6|1621.4|1621|5762
1613744430000|2021-02-19 14:20:30|1621.2|1621.2|1621.2|1621|1621.2|1621.2|1621.2|1620.8|0
1613744440000|2021-02-19 14:20:40|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|1096
1613744450000|2021-02-19 14:20:50|1621.8|1621.6|1621.8|1621.4|1622|1621.6|1621.6|1621.4|1330
1613744460000|2021-02-19 14:21:00|1621.6|1621.6|1621.4|1621.2|1621.6|1621.6|1621.4|1621.2|1052
1613744470000|2021-02-19 14:21:10|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.4|1621.2|1535
1613744480000|2021-02-19 14:21:20|1622|1621.4|1621.6|1621.4|1622|1621.6|1621.6|1621.4|1002
1613744500000|2021-02-19 14:21:40|1621.4|1621.2|1621.4|1621.2|1621.6|1621.4|1621.4|1621.2|2429
1613744510000|2021-02-19 14:21:50|1621.6|1621.4|1621.4|1621.2|1621.6|1621.4|1621.4|1621|1803
1613744520000|2021-02-19 14:22:00|1621.6|1621.4|1621.4|1621.2|1621.6|1621.4|1621.4|1621.2|776
1613744530000|2021-02-19 14:22:10||1621||1621||1621||1621|0
1613744540000|2021-02-19 14:22:20|1621.2|1620.8|1620.6|1620.4|1621.2|1620.8|1620.6|1620.4|3830
1613744550000|2021-02-19 14:22:30|1620.4|1620.2|1620.6|1620.4|1620.8|1620.4|1620.4|1620.2|4392
1613744560000|2021-02-19 14:22:40|1620.8|1620.2|1620.6|1620.4|1620.8|1620.4|1620.4|1620.2|1181
1613744570000|2021-02-19 14:22:50|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.6|1620.4|3861
1613744580000|2021-02-19 14:23:00|1620.6|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|7679
1613744590000|2021-02-19 14:23:10|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.6|1620.6|1366
1613744600000|2021-02-19 14:23:20|1620.6|1620.4|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|600
1613744610000|2021-02-19 14:23:30|1620.2|1620|1619.6|1619.4|1620.2|1620|1619.6|1619.4|4188
1613744620000|2021-02-19 14:23:40|1619.8|1619.6|1618.2|1618|1619.8|1619.6|1618.2|1618|12059
1613744630000|2021-02-19 14:23:50|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1618.2|1618|1152
1613744640000|2021-02-19 14:24:00|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1618|1617.8|3151
1613744650000|2021-02-19 14:24:10|1618.4|1617.8|1618|1617.8|1618.4|1618.2|1618|1617.8|3038
1613744660000|2021-02-19 14:24:20|1618.4|1618|1617.2|1617|1618.4|1618|1617.2|1617|15030
1613744670000|2021-02-19 14:24:30|1617.4|1616.8|1617.4|1617.2|1617.4|1617.2|1617.2|1616.8|4227
1613744680000|2021-02-19 14:24:40|1617.6|1617.4|1617.8|1617.4|1618|1617.8|1617.6|1617.2|9879
1613744690000|2021-02-19 14:24:50|1618|1617.6|1617.8|1617.4|1618|1617.8|1617.8|1617.4|2641
1613744700000|2021-02-19 14:25:00|1617.6|1617.2|1617.4|1617.2|1618|1617.6|1617|1616.8|12921
1613744710000|2021-02-19 14:25:10|1617.6|1617|1617.8|1617.4|1617.8|1617.6|1617.2|1617|5548
1613744720000|2021-02-19 14:25:20|1617.6|1617.6|1617.8|1617.6|1617.8|1617.6|1617.6|1617.2|400
1613744730000|2021-02-19 14:25:30|1618|1617.8|1618.2|1618|1618.4|1618.2|1618|1617.8|3950
1613744740000|2021-02-19 14:25:40|1618|1617.8|1618.4|1618.2|1618.4|1618.2|1617.8|1617.6|1944
1613744750000|2021-02-19 14:25:50|1618.6|1618.4|1618.6|1618.4|1618.8|1618.4|1618.6|1618.4|155
1613744760000|2021-02-19 14:26:00|1618.8|1618.6|1618.8|1618.4|1619|1618.8|1618.6|1618.4|3569
1613744770000|2021-02-19 14:26:10|1619|1618.6|1619|1618.8|1619|1618.8|1619|1618.4|400
1613744780000|2021-02-19 14:26:20|1618.8|1618.6|1619|1618.6|1619.2|1618.8|1618.8|1618.6|1582
1613744790000|2021-02-19 14:26:30|1618.8|1618.8|1618.6|1618.4|1619.2|1618.8|1618.6|1618.4|9909
1613744800000|2021-02-19 14:26:40|1618.4|1618.2|1618.6|1618.4|1618.8|1618.6|1618.4|1618.2|1830
1613744810000|2021-02-19 14:26:50|1618.4|1618.2|1618|1617.6|1618.4|1618.2|1617.6|1617.4|5595
1613744820000|2021-02-19 14:27:00|1617.8|1617.4|1617.8|1617.6|1618|1617.6|1617.8|1617.4|0
1613744830000|2021-02-19 14:27:10|1618|1617.8|1617.4|1617.2|1618.2|1618|1617.4|1617.2|3667
1613744840000|2021-02-19 14:27:20|1617.6|1617.4|1616.8|1616.6|1617.6|1617.4|1616.8|1616.6|4504
1613744850000|2021-02-19 14:27:30|1616.6|1616.4|1616|1615.8|1616.6|1616.6|1616|1615.8|14953
1613744860000|2021-02-19 14:27:40|1615.8|1615.6|1615.4|1615|1615.8|1615.6|1615|1614.6|16010
1613744870000|2021-02-19 14:27:50|1615.2|1614.8|1615.2|1615|1615.2|1615|1615|1614.6|217
1613744880000|2021-02-19 14:28:00|1615.4|1615.2|1615.8|1615.6|1616.2|1615.8|1615.4|1615.2|15125
1613744890000|2021-02-19 14:28:10|1616|1615.8|1615.8|1615.6|1616|1615.8|1615.4|1615|4186
1613744900000|2021-02-19 14:28:20|1616|1615.4|1615.6|1615.4|1616|1615.6|1615.6|1615.4|0
1613744910000|2021-02-19 14:28:30|1615.8|1615.6|1615.4|1615.2|1615.8|1615.6|1615.4|1615|1809
1613744920000|2021-02-19 14:28:40|1615.6|1615.4|1615.6|1615.2|1615.8|1615.6|1615.4|1615.2|950
1613744930000|2021-02-19 14:28:50|1615.8|1615.4|1615.8|1615.6|1615.8|1615.6|1615.8|1615.4|390
1613744940000|2021-02-19 14:29:00|1615.6|1615.4|1615.4|1615.2|1615.8|1615.6|1615|1614.8|2979
1613744950000|2021-02-19 14:29:10|1615.6|1615|1615.6|1615.2|1615.6|1615.2|1615.4|1615|1615
1613744960000|2021-02-19 14:29:20|1615.8|1615.4|1616.6|1616.4|1616.8|1616.4|1615.8|1615.4|4673
1613744970000|2021-02-19 14:29:30|1616.8|1616.6|1616.8|1616.6|1616.8|1616.6|1616.6|1616.4|927
1613744980000|2021-02-19 14:29:40|1616.6|1616.4|1616.8|1616.4|1616.8|1616.6|1616.2|1616|5863
1613744990000|2021-02-19 14:29:50|1616.6|1616|1616.6|1616.4|1616.8|1616.6|1616.4|1616|8988
1613745000000|2021-02-19 14:30:00|1616.4|1616.2|1614.4|1614.2|1617.4|1617.2|1613.8|1613.4|40524
1613745010000|2021-02-19 14:30:10|1614.6|1614.4|1615|1614.6|1615.8|1615.6|1614.6|1614.2|12509
1613745020000|2021-02-19 14:30:20|1614.8|1614.4|1615.4|1614.8|1615.6|1615.2|1614.2|1613.8|2050
1613745030000|2021-02-19 14:30:30|1615.2|1615|1615.6|1615.4|1615.8|1615.6|1615|1614.8|6266
1613745040000|2021-02-19 14:30:40|1615.8|1615.6|1617|1616.6|1617.6|1617.2|1615.8|1615.6|10594
1613745050000|2021-02-19 14:30:50|1617.2|1616.8|1618.4|1618|1618.6|1618.2|1616.6|1616.4|20753
1613745060000|2021-02-19 14:31:00|1618.2|1617.8|1619|1618.6|1619.4|1619.2|1617.8|1617.4|14921
1613745070000|2021-02-19 14:31:10|1618.8|1618.2|1617.4|1616.8|1618.8|1618.2|1617|1616.6|26214
1613745080000|2021-02-19 14:31:20|1617.2|1617|1618.6|1618.4|1618.8|1618.6|1617.2|1617|12980
1613745090000|2021-02-19 14:31:30|1618.4|1618.2|1618.8|1618.2|1619|1618.6|1618.4|1618.2|4140
1613745100000|2021-02-19 14:31:40|1618.6|1618.4|1618.8|1618.2|1619|1618.6|1618.2|1618|3279
1613745110000|2021-02-19 14:31:50|1618.4|1618.4|1618.8|1618.6|1619.2|1619|1618.4|1618.4|5787
1613745120000|2021-02-19 14:32:00|1619|1618.8|1618.4|1618.2|1619.8|1619.6|1618.4|1618|15602
1613745130000|2021-02-19 14:32:10|1618.6|1618|1620|1619.8|1620.2|1619.8|1618.4|1618|9335
1613745140000|2021-02-19 14:32:20|1620.2|1620|1620.4|1620.2|1620.4|1620.2|1619.8|1619.4|1776
1613745150000|2021-02-19 14:32:30|1620.6|1620.4|1620.8|1620.4|1620.8|1620.6|1620.2|1619.8|305
1613745160000|2021-02-19 14:32:40|1620.6|1620.2|1619.6|1619.2|1620.6|1620.4|1619.6|1619.2|2262
1613745170000|2021-02-19 14:32:50|1619.8|1619.4|1620.2|1619.8|1620.4|1620.2|1619.6|1619.2|28705
1613745180000|2021-02-19 14:33:00|1620|1619.6|1619.2|1618.8|1620.2|1619.6|1618.6|1618.4|10895
1613745190000|2021-02-19 14:33:10|1619.4|1619|1619.6|1619.2|1620.6|1620.2|1619.4|1619|26880
1613745200000|2021-02-19 14:33:20|1619.8|1619.4|1620|1619.6|1620.2|1620|1619.6|1619.2|853
1613745210000|2021-02-19 14:33:30|1619.8|1619.4|1620.2|1619.6|1620.2|1620|1619.6|1619.4|4666
1613745220000|2021-02-19 14:33:40|1620.4|1619.8|1620.6|1620.4|1620.6|1620.4|1620.4|1619.8|3154
1613745230000|2021-02-19 14:33:50|1620.8|1620.2|1621.2|1620.6|1621.4|1621|1620.6|1620.2|19166
1613745240000|2021-02-19 14:34:00|1621|1620.8|1621.2|1621|1621.2|1621|1620.4|1620.2|9781
1613745250000|2021-02-19 14:34:10|1621.4|1620.8|1621.4|1621|1621.6|1621.4|1621.4|1620.8|1564
1613745260000|2021-02-19 14:34:20|1621.6|1621.2|1621|1620.6|1622|1621.6|1620.6|1620.4|16736
1613745270000|2021-02-19 14:34:30|1620.8|1620.4|1620.8|1620.6|1621.2|1621|1620.8|1620.4|1215
1613745280000|2021-02-19 14:34:40|1621|1620.4|1621.6|1621.2|1621.6|1621.4|1620.6|1620.4|5284
1613745290000|2021-02-19 14:34:50|1621.4|1621.4|1621.8|1621.4|1622.2|1622|1621.2|1621|16065
1613745300000|2021-02-19 14:35:00|1621.6|1621.6|1621.4|1621|1622|1621.8|1621.2|1621|2853
1613745310000|2021-02-19 14:35:10|1621.2|1620.8|1621.8|1621.4|1622|1621.8|1621|1620.8|11416
1613745320000|2021-02-19 14:35:20|1622|1621.6|1621.4|1621.2|1622.4|1622.2|1621.4|1621.2|7639
1613745330000|2021-02-19 14:35:30|1621.2|1621|1620.6|1620.2|1621.2|1621|1620.4|1620.2|5773
1613745340000|2021-02-19 14:35:40|1620.4|1620|1620.6|1620.4|1620.6|1620.4|1619.4|1619.2|11355
1613745350000|2021-02-19 14:35:50|1620.4|1620.2|1621|1620.6|1621.4|1621.2|1620.2|1619.8|19973
1613745360000|2021-02-19 14:36:00|1620.8|1620.8|1620.8|1620.6|1621|1620.8|1620.4|1620.2|15163
1613745370000|2021-02-19 14:36:10|1620.6|1620.4|1620.2|1620|1621|1620.6|1620|1619.6|25004
1613745380000|2021-02-19 14:36:20|1620.4|1619.8|1620.8|1620.4|1620.8|1620.6|1620.4|1619.8|4480
1613745390000|2021-02-19 14:36:30|1621|1620.6|1620.8|1620.4|1621|1620.8|1620.6|1620.2|3697
1613745400000|2021-02-19 14:36:40|1621|1620.6|1621.6|1621.4|1621.6|1621.4|1621|1620.6|1960
1613745410000|2021-02-19 14:36:50|1621.8|1621|1621.2|1621|1621.8|1621.2|1620.6|1620.2|18451
1613745420000|2021-02-19 14:37:00|1621.4|1620.8|1619.8|1619.6|1621.6|1621.2|1619.6|1619.4|13589
1613745430000|2021-02-19 14:37:10|1620|1619.8|1620.4|1620.2|1620.8|1620.4|1620|1619.8|3300
1613745440000|2021-02-19 14:37:20|1620.6|1620|1620|1619.8|1620.6|1620.4|1620|1619.8|8311
1613745450000|2021-02-19 14:37:30|1619.8|1619.6|1621|1620.6|1621|1620.8|1619.8|1619.6|9874
1613745460000|2021-02-19 14:37:40|1621.2|1620.4|1621.4|1621.2|1621.4|1621.2|1621|1620.4|327
1613745470000|2021-02-19 14:37:50|1621.6|1621.4|1622.4|1622.2|1623|1622.8|1621.6|1621.2|17958
1613745480000|2021-02-19 14:38:00|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|2567
1613745490000|2021-02-19 14:38:10|1623|1622.8|1624|1623.6|1624|1623.6|1622.8|1622.6|7884
1613745500000|2021-02-19 14:38:20|1624.2|1623.8|1624.8|1624.4|1624.8|1624.4|1624|1623.8|20027
1613745510000|2021-02-19 14:38:30|1625|1624.6|1624.6|1624.4|1625|1624.8|1624.4|1624.2|854
1613745520000|2021-02-19 14:38:40|1624.4|1624.2|1624.8|1624.4|1624.8|1624.6|1624.4|1624.2|2239
1613745530000|2021-02-19 14:38:50|1625|1624.6|1625.4|1625|1625.4|1625.2|1624.4|1624|35266
1613745540000|2021-02-19 14:39:00|1625.2|1624.8|1625.8|1625.4|1625.8|1625.6|1625.2|1624.8|1027
1613745550000|2021-02-19 14:39:10|1626|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.4|6992
1613745560000|2021-02-19 14:39:20|1626.4|1626.2|1626.4|1626|1626.8|1626.4|1626|1625.8|6202
1613745570000|2021-02-19 14:39:30|1626.6|1626.2|1626.2|1626|1627|1626.6|1626.2|1626|10968
1613745580000|2021-02-19 14:39:40|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626|1625.8|1005
1613745590000|2021-02-19 14:39:50|1626|1625.8|1625.8|1625.4|1626.4|1626|1625.4|1625.2|20778
1613745600000|2021-02-19 14:40:00|1625.6|1625.2|1624.6|1624.2|1625.6|1625.2|1624|1623.6|8970
1613745610000|2021-02-19 14:40:10|1624.4|1624|1624.6|1624.2|1625|1624.8|1624.2|1624|3454
1613745620000|2021-02-19 14:40:20|1624.4|1624|1624|1623.6|1624.4|1624.2|1623.6|1623.4|5796
1613745630000|2021-02-19 14:40:30|1624.2|1623.8|1623.6|1623.2|1624.2|1624|1623.2|1623|10739
1613745640000|2021-02-19 14:40:40|1623.8|1623.4|1623.2|1623|1623.8|1623.4|1623|1622.8|987
1613745650000|2021-02-19 14:40:50|1623.4|1622.6|1623.4|1623.2|1623.6|1623.2|1622.8|1622.4|17937
1613745660000|2021-02-19 14:41:00|1623.2|1623|1623.6|1623.4|1623.8|1623.6|1623.2|1622.8|4061
1613745670000|2021-02-19 14:41:10|1623.4|1623.2|1623.6|1623|1623.6|1623.2|1622.8|1622.6|5179
1613745680000|2021-02-19 14:41:20|1623.4|1623.2|1624.4|1623.8|1624.4|1624|1623.4|1623.2|11143
1613745690000|2021-02-19 14:41:30|1624.6|1624|1624.4|1624|1624.8|1624.4|1624.2|1623.8|1856
1613745700000|2021-02-19 14:41:40|1624.2|1624.2|1624.4|1624.2|1624.8|1624.4|1624.2|1624|843
1613745710000|2021-02-19 14:41:50|1624.6|1624|1625|1624.6|1625.4|1624.8|1624.4|1624|25985
1613745720000|2021-02-19 14:42:00|1624.8|1624.4|1625.4|1625|1625.6|1625.2|1623.4|1623|25433
1613745730000|2021-02-19 14:42:10|1625.6|1625.2|1626|1625.6|1626|1625.8|1625.4|1625|3138
1613745740000|2021-02-19 14:42:20|1625.8|1625.4|1625.6|1625.2|1625.8|1625.6|1625.4|1625|8437
1613745750000|2021-02-19 14:42:30|1625.4|1625|1624.6|1624.4|1625.6|1625.2|1624.6|1624.2|2244
1613745760000|2021-02-19 14:42:40|1624.8|1624.6|1624.8|1624.4|1625.4|1625|1624.4|1624.2|6765
1613745770000|2021-02-19 14:42:50|1625|1624.6|1624.4|1624|1625|1624.6|1624|1623.6|15627
1613745780000|2021-02-19 14:43:00|1624.6|1624.2|1625|1624.6|1625.4|1625|1624.4|1624|6926
1613745790000|2021-02-19 14:43:10|1624.8|1624.4|1623.6|1623.2|1625|1624.6|1623.4|1623.2|1374
1613745800000|2021-02-19 14:43:20|1623.4|1623|1623|1622.8|1623.4|1623.2|1622.2|1621.8|6750
1613745810000|2021-02-19 14:43:30|1622.8|1622.6|1622.6|1622.4|1623|1622.8|1622.4|1621.8|9450
1613745820000|2021-02-19 14:43:40|1622.8|1622.2|1622.8|1622.6|1623|1622.8|1622.4|1622.2|1615
1613745830000|2021-02-19 14:43:50|1623.4|1622.4|1623.2|1622.8|1623.4|1623.2|1622.8|1622.2|21101
1613745840000|2021-02-19 14:44:00|1623.4|1623|1622.8|1622.6|1623.4|1623|1622.8|1622.4|1268
1613745850000|2021-02-19 14:44:10|1623|1622.8|1623.6|1623.4|1624|1623.6|1623|1622.8|3185
1613745860000|2021-02-19 14:44:20|1623.8|1623.6|1624.2|1623.8|1624.4|1624|1623.6|1623.4|2162
1613745870000|2021-02-19 14:44:30|1624.4|1624|1624.2|1624|1624.4|1624.2|1624|1623.6|7608
1613745880000|2021-02-19 14:44:40|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624|1623.8|5819
1613745890000|2021-02-19 14:44:50|1624.2|1623.8|1624.4|1624.2|1625|1624.8|1624|1623.8|18155
1613745900000|2021-02-19 14:45:00|1624.6|1624.4|1625.8|1625.6|1626|1625.6|1624.4|1624.2|7248
1613745910000|2021-02-19 14:45:10|1626|1625.4|1625.6|1625.2|1626|1625.6|1625.4|1625|3342
1613745920000|2021-02-19 14:45:20|1625.4|1625|1625.6|1625.2|1625.6|1625.4|1625.4|1625|284
1613745930000|2021-02-19 14:45:30|1625.4|1625|1624.2|1624|1625.4|1625|1624.2|1624|7881
1613745940000|2021-02-19 14:45:40|1624.4|1624.2|1625.8|1625.2|1625.8|1625.2|1624.2|1624.2|1704
1613745950000|2021-02-19 14:45:50|1625.6|1625|1625.4|1625.2|1625.8|1625.6|1624.6|1624.2|27150
1613745960000|2021-02-19 14:46:00|1625.6|1625.4|1625.8|1625.4|1625.8|1625.6|1624.6|1624.4|13029
1613745970000|2021-02-19 14:46:10|1625.6|1625.2|1625.2|1624.8|1625.8|1625.6|1625|1624.8|6098
1613745980000|2021-02-19 14:46:20|1625|1625|1625|1624.6|1625|1625|1624.8|1624.4|8731
1613745990000|2021-02-19 14:46:30|1625.2|1624.8|1626.8|1626.6|1626.8|1626.6|1625.2|1624.8|9069
1613746000000|2021-02-19 14:46:40|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.6|1626.4|271
1613746010000|2021-02-19 14:46:50|1627|1626.8|1627.8|1627.6|1628|1627.6|1626.8|1626.6|35300
1613746020000|2021-02-19 14:47:00|1628|1627.4|1626.6|1626.2|1628|1627.6|1626.2|1625.8|9673
1613746030000|2021-02-19 14:47:10|1626.4|1626.4|1626.8|1626.2|1626.8|1626.4|1626|1625.6|8525
1613746040000|2021-02-19 14:47:20|1626.6|1626.4|1627|1626.6|1627.2|1627|1626.6|1626.4|1253
1613746050000|2021-02-19 14:47:30|1626.8|1626.8|1626.8|1626.4|1627|1626.8|1626.2|1626|1285
1613746060000|2021-02-19 14:47:40|1626.6|1626.6|1627|1626.6|1627|1626.8|1626.6|1626.4|970
1613746070000|2021-02-19 14:47:50|1627.2|1626.8|1627.4|1627|1627.6|1627.4|1627|1626.6|20343
1613746080000|2021-02-19 14:48:00|1627.6|1627.2|1626.2|1625.8|1627.6|1627.2|1626.2|1625.8|5841
1613746090000|2021-02-19 14:48:10|1626|1625.6|1625.6|1625.4|1626|1625.6|1625.4|1625.2|782
1613746100000|2021-02-19 14:48:20|1625.8|1625.6|1626.8|1626.6|1626.8|1626.6|1625.6|1625.2|4459
1613746110000|2021-02-19 14:48:30|1627|1626.4|1627.2|1626.8|1627.2|1626.8|1626.8|1626.4|2605
1613746120000|2021-02-19 14:48:40|1627|1626.6|1627.2|1626.8|1627.4|1627|1627|1626.6|2385
1613746130000|2021-02-19 14:48:50|1627|1626.6|1626.2|1626|1627|1626.6|1625.6|1625.4|19788
1613746140000|2021-02-19 14:49:00|1626.4|1626.2|1626.4|1626|1627|1626.6|1626.4|1625.8|3581
1613746150000|2021-02-19 14:49:10|1626.2|1625.8|1626.4|1626|1626.6|1626.2|1626|1625.6|835
1613746160000|2021-02-19 14:49:20|1626.6|1626.2|1626.4|1626|1626.8|1626.6|1626.2|1625.8|1131
1613746170000|2021-02-19 14:49:30|1626.2|1625.8|1626.4|1626|1626.6|1626.2|1626|1625.8|1436
1613746180000|2021-02-19 14:49:40|1626.2|1626.2|1626.4|1626|1626.6|1626.4|1626.2|1626|1873
1613746190000|2021-02-19 14:49:50|1626.2|1626.2|1626|1625.8|1626.4|1626.2|1625.4|1625.2|18261
1613746200000|2021-02-19 14:50:00|1626.2|1626|1625.6|1625.2|1626.2|1626|1625.4|1625|6265
1613746210000|2021-02-19 14:50:10|1625.8|1625.4|1625.4|1625|1625.8|1625.6|1625|1624.8|13135
1613746220000|2021-02-19 14:50:20|1625.2|1624.8|1625.2|1625|1625.2|1625|1625|1624.6|1907
1613746230000|2021-02-19 14:50:30|1625|1624.8|1624.2|1623.8|1625.2|1625|1624.2|1623.8|5727
1613746240000|2021-02-19 14:50:40|1624.4|1624|1624.6|1624.4|1625|1624.8|1624.2|1623.8|7689
1613746250000|2021-02-19 14:50:50|1624.8|1624.2|1624|1623.6|1624.8|1624.4|1623.4|1623.2|17820
1613746260000|2021-02-19 14:51:00|1623.8|1623.8|1623.8|1623.6|1624.2|1624|1623.8|1623.4|3459
1613746270000|2021-02-19 14:51:10|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623|1622.8|16123
1613746280000|2021-02-19 14:51:20|1623.8|1623.4|1624.2|1624|1624.2|1624|1623.8|1623.4|1921
1613746290000|2021-02-19 14:51:30|1624.4|1624.2|1624|1623.6|1624.6|1624.2|1623.6|1623.4|3600
1613746300000|2021-02-19 14:51:40|1623.8|1623.4|1623.4|1623|1624|1623.6|1623|1622.8|10825
1613746310000|2021-02-19 14:51:50|1623.2|1622.8|1623.6|1623.2|1624.2|1624|1623|1622.6|15399
1613746320000|2021-02-19 14:52:00|1623.4|1623.4|1622.6|1622.2|1623.4|1623.4|1622.6|1622.2|3113
1613746330000|2021-02-19 14:52:10|1622.4|1622|1622.8|1622.6|1623|1622.6|1622.2|1622|5062
1613746340000|2021-02-19 14:52:20|1623|1622.8|1623.6|1623.4|1623.6|1623.4|1623|1622.8|3149
1613746350000|2021-02-19 14:52:30|1623.8|1623.2|1623.2|1622.8|1623.8|1623.6|1623.2|1622.8|3106
1613746360000|2021-02-19 14:52:40|1623.4|1623|1623.6|1623.4|1623.8|1623.6|1623.4|1623|941
1613746370000|2021-02-19 14:52:50|1623.4|1623.2|1624|1623.6|1624|1623.8|1623.2|1623|15975
1613746380000|2021-02-19 14:53:00|1623.8|1623.8|1623.4|1623.2|1624.2|1624|1623.2|1623|10789
1613746390000|2021-02-19 14:53:10|1623.2|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|1548
1613746400000|2021-02-19 14:53:20|1623.6|1623.2|1623.8|1623.6|1624|1623.8|1623.4|1623.2|4363
1613746410000|2021-02-19 14:53:30|1624|1623.4|1624.2|1624|1624.2|1624|1624|1623.4|2921
1613746420000|2021-02-19 14:53:40|1624.4|1624.2|1624.4|1624|1624.8|1624.6|1624|1623.8|4330
1613746430000|2021-02-19 14:53:50|1624.6|1624.2|1625.8|1625.6|1626.2|1625.8|1624.6|1624.2|16800
1613746440000|2021-02-19 14:54:00|1626|1625.4|1625|1624.8|1626|1625.6|1625|1624.8|2483
1613746450000|2021-02-19 14:54:10|1624.8|1624.6|1625|1624.4|1625.2|1625|1624.8|1624.4|3647
1613746460000|2021-02-19 14:54:20|1624.8|1624.6|1625.2|1624.8|1625.2|1625|1624.6|1624.4|4033
1613746470000|2021-02-19 14:54:30|1625|1625|1624.2|1623.8|1625|1625|1624|1623.8|4276
1613746480000|2021-02-19 14:54:40|1624|1623.6|1624.4|1624.2|1624.6|1624.4|1624|1623.6|5305
1613746490000|2021-02-19 14:54:50|1624.6|1624|1625|1624.6|1625|1624.8|1624.4|1624|15251
1613746500000|2021-02-19 14:55:00|1625.2|1624.8|1626.8|1626.4|1626.8|1626.6|1625|1624.8|8286
1613746510000|2021-02-19 14:55:10|1626.6|1626.6|1626|1625.6|1626.8|1626.6|1625.8|1625.6|7798
1613746520000|2021-02-19 14:55:20|1625.8|1625.8|1625.6|1625.2|1625.8|1625.8|1625.6|1625.2|219
1613746530000|2021-02-19 14:55:30|1625.8|1625.4|1625.4|1625|1625.8|1625.6|1625.4|1625|1900
1613746540000|2021-02-19 14:55:40|1625.2|1625.2|1625|1624.6|1625.2|1625.2|1624.8|1624.4|3433
1613746550000|2021-02-19 14:55:50|1625.2|1624.8|1625.4|1625.2|1626|1625.6|1625.2|1624.8|19811
1613746560000|2021-02-19 14:56:00|1625.6|1625.4|1625.2|1625|1625.8|1625.6|1625.2|1625|4352
1613746570000|2021-02-19 14:56:10|1625.4|1625.2|1625.6|1625.4|1625.8|1625.4|1625.2|1625|4727
1613746580000|2021-02-19 14:56:20|1625.4|1625.2|1625.8|1625.4|1625.8|1625.6|1625.4|1625.2|2031
1613746590000|2021-02-19 14:56:30|1625.6|1625.6|1625.6|1625.2|1626|1625.8|1625.4|1625|2685
1613746600000|2021-02-19 14:56:40|1625.8|1625.4|1626|1625.6|1626.4|1626.2|1625.8|1625.4|4254
1613746610000|2021-02-19 14:56:50|1625.8|1625.8|1626.6|1626.2|1626.8|1626.4|1625.8|1625.6|19194
1613746620000|2021-02-19 14:57:00|1626.8|1626.4|1628.2|1628|1628.4|1628.2|1626.8|1626.4|10602
1613746630000|2021-02-19 14:57:10|1628|1627.8|1627.8|1627.6|1628.4|1628|1627.8|1627.6|5383
1613746640000|2021-02-19 14:57:20|1628|1627.8|1627.4|1627.2|1628|1627.8|1627.2|1627|3101
1613746650000|2021-02-19 14:57:30|1627.6|1627.4|1627.8|1627.4|1628|1627.8|1627.6|1627.4|3662
1613746660000|2021-02-19 14:57:40|1627.6|1627.2|1627.6|1627.4|1628|1627.6|1627.6|1627.2|2058
1613746670000|2021-02-19 14:57:50|1627.4|1627.2|1628.2|1627.8|1628.6|1628.4|1627.2|1627|17464
1613746680000|2021-02-19 14:58:00|1628|1628|1627.6|1627.4|1628.4|1628.2|1627.6|1627.4|2748
1613746690000|2021-02-19 14:58:10|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.2|257
1613746700000|2021-02-19 14:58:20|1627.8|1627.2|1627.8|1627.6|1627.8|1627.6|1627.8|1627.2|1494
1613746710000|2021-02-19 14:58:30|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.4|1627.2|1959
1613746720000|2021-02-19 14:58:40|1628|1627.6|1627.6|1627.4|1628|1627.8|1627.6|1627.2|1959
1613746730000|2021-02-19 14:58:50|1627.8|1627.6|1628.6|1628.2|1628.6|1628.2|1627.6|1627.4|17433
1613746740000|2021-02-19 14:59:00|1628.4|1628|1627.6|1627.2|1628.6|1628|1627.4|1627.2|2043
1613746750000|2021-02-19 14:59:10|1627.4|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|2101
1613746760000|2021-02-19 14:59:20|1627.4|1627|1627.8|1627.6|1627.8|1627.6|1627.4|1627|2945
1613746770000|2021-02-19 14:59:30|1627.6|1627.4|1627.6|1627.2|1627.8|1627.6|1627.4|1627|508
1613746780000|2021-02-19 14:59:40|1627.4|1627.4|1626.4|1626|1627.4|1627.4|1626.4|1626|2878
1613746790000|2021-02-19 14:59:50|1626.2|1625.8|1626.2|1625.6|1626.8|1626.2|1625.6|1625.2|20067
1613746800000|2021-02-19 15:00:00|1626.4|1625.8|1626.6|1626|1626.6|1626.4|1626.2|1625.8|2667
1613746810000|2021-02-19 15:00:10|1626.4|1626.2|1626.4|1626|1626.8|1626.2|1626.2|1626|3465
1613746820000|2021-02-19 15:00:20|1626.2|1626.2|1626|1625.8|1626.8|1626.4|1626|1625.8|6650
1613746830000|2021-02-19 15:00:30|1626.2|1626|1626.4|1626|1626.8|1626.4|1625.8|1625.4|4552
1613746840000|2021-02-19 15:00:40|1626.6|1625.8|1626.8|1626.2|1626.8|1626.6|1626.4|1625.8|991
1613746850000|2021-02-19 15:00:50|1626.6|1626|1625.8|1625.4|1626.6|1626.2|1625.4|1625.2|4120
1613746860000|2021-02-19 15:01:00|1626|1625.6|1625.8|1625.2|1626.4|1625.8|1625.6|1625.2|893
1613746870000|2021-02-19 15:01:10|1625.6|1625|1625.4|1625|1625.6|1625.2|1625.2|1625|398
1613746880000|2021-02-19 15:01:20|1625.6|1625.2|1625.6|1625|1625.6|1625.2|1625.2|1624.8|2421
1613746890000|2021-02-19 15:01:30|1625.4|1624.8|1622.2|1621.8|1625.4|1625|1622.2|1621.6|6840
1613746900000|2021-02-19 15:01:40|1622|1621.6|1623|1622.4|1623|1622.8|1622|1621.4|2186
1613746910000|2021-02-19 15:01:50|1622.8|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.4|540
1613746920000|2021-02-19 15:02:00|1623.2|1622.8|1623|1622.6|1623.4|1623|1623|1622.6|7038
1613746930000|2021-02-19 15:02:10|1622.8|1622.4|1624|1623.8|1624|1623.8|1622.6|1622.4|3105
1613746940000|2021-02-19 15:02:20|1623.8|1623.6|1623.6|1623|1623.8|1623.6|1623|1622.6|8364
1613746950000|2021-02-19 15:02:30|1623.4|1623.2|1622.4|1622.2|1623.4|1623.2|1622.4|1622|3794
1613746960000|2021-02-19 15:02:40|1622.6|1622|1621.4|1621|1622.6|1622|1621.4|1621|862
1613746970000|2021-02-19 15:02:50|1621.2|1621.2|1621.8|1621.4|1622|1621.6|1620.8|1620.4|5628
1613746980000|2021-02-19 15:03:00|1621.6|1621.6|1622|1621.6|1622|1621.8|1621.4|1621|1299
1613746990000|2021-02-19 15:03:10|1621.8|1621.4|1621.8|1621.4|1622|1621.6|1621.4|1621|1589
1613747000000|2021-02-19 15:03:20|1621.6|1621.6|1622.2|1621.8|1622.2|1622|1621.6|1621.2|8646
1613747010000|2021-02-19 15:03:30|1622|1621.6|1621.6|1621.2|1622|1621.6|1621.2|1620.8|2440
1613747020000|2021-02-19 15:03:40|1621.8|1621.4|1621.2|1620.8|1621.8|1621.6|1621.2|1620.8|8512
1613747030000|2021-02-19 15:03:50|1621|1621|1621.6|1621.4|1621.6|1621.4|1621|1620.8|472
1613747040000|2021-02-19 15:04:00|1621.8|1621.6|1622|1621.4|1622.2|1621.8|1621.8|1621.4|2962
1613747050000|2021-02-19 15:04:10|1622.2|1621.6|1622.4|1621.8|1622.4|1622|1622|1621.6|236
1613747060000|2021-02-19 15:04:20|1622.6|1622|1623.2|1622.6|1623.2|1622.6|1622.4|1622|2421
1613747070000|2021-02-19 15:04:30|1623.4|1622.8|1623.2|1622.6|1623.8|1623.2|1623|1622.6|1899
1613747080000|2021-02-19 15:04:40|1623.4|1622.8|1623.6|1623.2|1623.6|1623.2|1623.2|1622.8|1157
1613747090000|2021-02-19 15:04:50|1623.8|1623.4|1624|1623.6|1624.2|1623.8|1623.6|1623.2|428
1613747100000|2021-02-19 15:05:00|1624.2|1623.8|1624.6|1624.2|1624.8|1624.4|1624.2|1623.8|940
1613747110000|2021-02-19 15:05:10|1624.4|1624|1625.4|1625|1625.6|1625.2|1624.2|1624|3120
1613747120000|2021-02-19 15:05:20|1625.6|1625.2|1625|1624.6|1625.6|1625.4|1624.8|1624.6|1821
1613747130000|2021-02-19 15:05:30|1625.2|1624.8|1625.4|1625|1625.4|1625|1625|1624.6|724
1613747140000|2021-02-19 15:05:40|1625.2|1624.8|1625.8|1625.2|1625.8|1625.6|1625|1624.8|3644
1613747150000|2021-02-19 15:05:50|1626|1625.4|1625.6|1625|1626.2|1626|1625.4|1625|5306
1613747160000|2021-02-19 15:06:00|1625.8|1625.2|1625.6|1625.2|1625.8|1625.6|1625.6|1625.2|678
1613747170000|2021-02-19 15:06:10|1625.4|1625|1625.2|1624.8|1625.4|1625|1625|1624.6|1898
1613747180000|2021-02-19 15:06:20|1625|1624.6|1624.4|1624|1625.2|1624.6|1624|1623.6|10225
1613747190000|2021-02-19 15:06:30|1624.6|1624.2|1625|1624.4|1625|1624.6|1624.6|1624.2|1309
1613747200000|2021-02-19 15:06:40|1624.8|1624.6|1624.8|1624.6|1625.2|1624.8|1624.6|1624.4|4916
1613747210000|2021-02-19 15:06:50|1625|1624.8|1624.8|1624.6|1625.2|1625|1624.8|1624.6|1465
1613747220000|2021-02-19 15:07:00|1625|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.6|448
1613747230000|2021-02-19 15:07:10|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.6|1624.4|1376
1613747240000|2021-02-19 15:07:20|1625|1624.6|1623.8|1623.2|1625|1624.6|1623.6|1623.2|2498
1613747250000|2021-02-19 15:07:30|1623.6|1623.4|1623.4|1622.8|1623.8|1623.4|1623|1622.6|4469
1613747260000|2021-02-19 15:07:40|1623.6|1623|1624.2|1623.6|1624.2|1623.8|1623.2|1623|4967
1613747270000|2021-02-19 15:07:50|1624|1623.4|1623.6|1623.4|1624|1623.8|1623.6|1623.4|1562
1613747280000|2021-02-19 15:08:00|1623.8|1623.6|1624|1623.6|1624.2|1623.8|1623.8|1623.6|1601
1613747290000|2021-02-19 15:08:10|1623.8|1623.8|1623.8|1623.4|1624|1623.8|1623.6|1623.4|100
1613747300000|2021-02-19 15:08:20|1623.6|1623.2|1623.8|1623.4|1624|1623.8|1623.4|1623.2|3520
1613747310000|2021-02-19 15:08:30|1624|1623.2|1623|1622.6|1624|1623.4|1623|1622.6|1103
1613747320000|2021-02-19 15:08:40|1622.8|1622.8|1623.2|1623|1623.4|1623|1622.8|1622.2|1273
1613747330000|2021-02-19 15:08:50|1623.4|1623.2|1623.4|1623|1623.4|1623.2|1623.4|1623|100
1613747340000|2021-02-19 15:09:00|1623.6|1623.2|1623.6|1623|1624|1623.6|1623.2|1623|1890
1613747350000|2021-02-19 15:09:10|1623.8|1623.2|1623.6|1623.2|1623.8|1623.4|1623.2|1623|534
1613747360000|2021-02-19 15:09:20|1623.4|1623.4|1624|1623.6|1624|1623.6|1623.4|1623.4|1120
1613747370000|2021-02-19 15:09:30|1623.8|1623.8|1624|1623.6|1624.2|1624|1623.8|1623.6|729
1613747380000|2021-02-19 15:09:40|1624.2|1623.8|1624.4|1623.8|1624.6|1624.2|1624.2|1623.8|1971
1613747390000|2021-02-19 15:09:50|1624.2|1623.6|1624.6|1624|1624.6|1624.4|1623.8|1623.6|4875
1613747400000|2021-02-19 15:10:00|1624.4|1624.2|1624.4|1624|1624.6|1624.4|1624.4|1624|97
1613747410000|2021-02-19 15:10:10|1624.2|1624.2|1624.4|1624|1624.4|1624.2|1624.2|1624|526
1613747430000|2021-02-19 15:10:30|1624.6|1624.2|1625|1624.6|1625|1624.8|1624.6|1624.2|1315
1613747440000|2021-02-19 15:10:40|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|216
1613747450000|2021-02-19 15:10:50|1624.8|1624.6|1625.6|1625.2|1625.6|1625.2|1624.8|1624.6|4710
1613747460000|2021-02-19 15:11:00|1625.8|1625.4|1626.2|1625.8|1626.4|1626|1625.6|1625.4|1521
1613747470000|2021-02-19 15:11:10|1626.4|1625.6|1626.2|1625.6|1626.4|1625.8|1626.2|1625.6|0
1613747480000|2021-02-19 15:11:20|1626|1625.8|1624.6|1624.2|1626|1625.8|1624.6|1624.2|2069
1613747490000|2021-02-19 15:11:30|1624.8|1624|1625.4|1625|1625.6|1625.2|1624.8|1624|6739
1613747500000|2021-02-19 15:11:40|1625.2|1624.8|1625.2|1624.8|1626|1625.6|1625|1624.6|7402
1613747510000|2021-02-19 15:11:50|1625|1625|1624.8|1624.6|1625.2|1625|1624.6|1624.4|2198
1613747520000|2021-02-19 15:12:00|1625|1624.4|1626|1625.6|1626|1625.6|1624.8|1624.4|2225
1613747530000|2021-02-19 15:12:10|1625.8|1625.8|1626.6|1626.2|1627|1626.4|1625.8|1625.6|11724
1613747540000|2021-02-19 15:12:20|1626.8|1626.4|1626.4|1625.8|1626.8|1626.6|1626|1625.8|2978
1613747550000|2021-02-19 15:12:30|1626.2|1626|1626|1625.6|1626.6|1626.2|1625.8|1625.6|1977
1613747560000|2021-02-19 15:12:40|1625.8|1625.4|1625.6|1625.2|1626|1625.6|1625.4|1625.2|3351
1613747570000|2021-02-19 15:12:50|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|210
1613747580000|2021-02-19 15:13:00|1625.6|1625.4|1626.4|1626|1626.6|1626.2|1625.6|1625.4|1308
1613747590000|2021-02-19 15:13:10|1626.2|1626.2|1626.6|1626.4|1626.6|1626.4|1626.2|1626|96
1613747600000|2021-02-19 15:13:20|1626.4|1626.2|1626.6|1626|1626.6|1626.2|1626|1625.6|4216
1613747610000|2021-02-19 15:13:30|1626.4|1626.2|1626.4|1626|1626.6|1626.4|1626.4|1626|99
1613747620000|2021-02-19 15:13:40|1626|1626.2|1626|1625.8|1626|1626.2|1626|1625.8|1000
1613747630000|2021-02-19 15:13:50|1626.2|1626|1626.4|1626|1626.4|1626|1626|1626|863
1613747640000|2021-02-19 15:14:00|1626.6|1626.2|1626.8|1626.6|1627|1626.6|1626.2|1626|3269
1613747650000|2021-02-19 15:14:10|1626.6|1626.4|1627|1626.6|1627|1626.8|1626.4|1626.2|3282
1613747660000|2021-02-19 15:14:20|1627.2|1626.8|1627.6|1627.2|1627.6|1627.2|1627.2|1626.8|2865
1613747670000|2021-02-19 15:14:30|1627.4|1627|1627.8|1627.4|1627.8|1627.6|1627.2|1627|1825
1613747680000|2021-02-19 15:14:40|1627.6|1627.2|1627|1626.4|1627.6|1627.4|1627|1626.4|649
1613747690000|2021-02-19 15:14:50|1626.8|1626.6|1627.6|1627.2|1627.6|1627.2|1626.8|1626.6|1142
1613747700000|2021-02-19 15:15:00|1627.8|1627.4|1628.4|1628|1628.4|1628|1627.8|1627.4|2727
1613747710000|2021-02-19 15:15:10|1628.6|1628.2|1629|1628.4|1629|1628.4|1628.6|1628.2|0
1613747720000|2021-02-19 15:15:20|1629.2|1628.6|1629.2|1628.6|1629.6|1629.4|1629|1628.6|5804
1613747730000|2021-02-19 15:15:30|1629.4|1628.8|1629|1628.4|1629.6|1629|1628.6|1628.4|1146
1613747740000|2021-02-19 15:15:40|1629.2|1628.6|1628.8|1628.4|1629.4|1629|1628.6|1628.4|1608
1613747750000|2021-02-19 15:15:50|1629|1628.6|1629|1628.6|1629.2|1628.8|1629|1628.4|395
1613747760000|2021-02-19 15:16:00|1629.2|1628.8|1629.6|1629.2|1629.6|1629.2|1629|1628.8|1398
1613747770000|2021-02-19 15:16:10|1629.4|1629|1629.2|1628.6|1629.4|1629|1628.8|1628.4|1944
1613747780000|2021-02-19 15:16:20|1629|1628.8|1629.4|1628.8|1629.4|1629|1628.8|1628.6|411
1613747790000|2021-02-19 15:16:30|1629.2|1629|1629.4|1629|1629.4|1629|1629.2|1628.8|709
1613747800000|2021-02-19 15:16:40|1629.2|1629.2|1630|1629.6|1630|1629.8|1629.2|1629|4553
1613747810000|2021-02-19 15:16:50|1630.2|1629.8|1630.2|1629.6|1630.6|1630.2|1630|1629.6|9820
1613747820000|2021-02-19 15:17:00|1630|1629.8|1630.2|1629.8|1630.2|1630|1629.8|1629.6|3049
1613747830000|2021-02-19 15:17:10|1630.4|1630|1630.4|1630|1630.6|1630.2|1630.4|1630|994
1613747840000|2021-02-19 15:17:20|1630.2|1629.8|1630.4|1630|1630.4|1630|1630|1629.8|447
1613747850000|2021-02-19 15:17:30|1630.6|1630.2|1630.6|1630.4|1630.8|1630.4|1630.4|1630.2|1256
1613747860000|2021-02-19 15:17:40|1630.8|1630.6|1631.2|1630.6|1631.2|1630.8|1630.8|1630.4|4479
1613747870000|2021-02-19 15:17:50|1631.4|1630.8|1631.6|1631.2|1631.8|1631.4|1631.4|1630.8|57
1613747880000|2021-02-19 15:18:00|1631.8|1631.4|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|3747
1613747890000|2021-02-19 15:18:10|1631.8|1631.4|1631.8|1631.4|1632|1631.6|1631.6|1631.4|4440
1613747900000|2021-02-19 15:18:20|1632|1631.6|1632.8|1632.2|1633|1632.4|1631.8|1631.6|9098
1613747910000|2021-02-19 15:18:30|1632.6|1632.4|1632.2|1631.6|1632.6|1632.4|1632|1631.6|1630
1613747920000|2021-02-19 15:18:40|1632.4|1631.8|1632.6|1632.2|1632.6|1632.4|1632.4|1631.8|1555
1613747930000|2021-02-19 15:18:50|1632.8|1632.4|1633|1632.6|1633|1632.8|1632.8|1632.4|364
1613747940000|2021-02-19 15:19:00|1632.8|1632.4|1632.6|1632|1632.8|1632.6|1632.4|1632|5402
1613747950000|2021-02-19 15:19:10|1632.8|1632.2|1632.8|1632.4|1633|1632.4|1632.8|1632.2|1255
1613747960000|2021-02-19 15:19:20|1632.6|1632.2|1632.4|1632|1632.6|1632.4|1632.2|1631.8|4417
1613747970000|2021-02-19 15:19:30|1632.6|1632.2|1633|1632.4|1633|1632.8|1632.6|1632.2|1102
1613747980000|2021-02-19 15:19:40|1633.2|1632.6|1633|1632.6|1633.2|1632.8|1632.8|1632.6|200
1613747990000|2021-02-19 15:19:50|1633.2|1632.8|1633.4|1632.8|1633.6|1633|1633|1632.8|3743
1613748000000|2021-02-19 15:20:00|1633.6|1633|1633.4|1633|1633.6|1633.2|1633.2|1632.8|4031
1613748010000|2021-02-19 15:20:10|1633.6|1633.2|1633.6|1633.2|1634|1633.6|1633.6|1633.2|1909
1613748020000|2021-02-19 15:20:20|1633.4|1633|1633.8|1633|1633.8|1633.4|1633.2|1633|1489
1613748030000|2021-02-19 15:20:30|1633.6|1633.2|1633.6|1633.2|1633.8|1633.4|1633.4|1633.2|230
1613748040000|2021-02-19 15:20:40|1633.8|1633|1633.6|1633|1633.8|1633|1633.6|1633|1000
1613748050000|2021-02-19 15:20:50|1633.8|1633.2|1633.8|1633.2|1633.8|1633.4|1633.6|1633.2|1471
1613748060000|2021-02-19 15:21:00|1633.6|1633.4|1633.2|1632.8|1633.6|1633.4|1633.2|1632.8|3562
1613748070000|2021-02-19 15:21:10|1633|1633|1632.6|1632.2|1633|1633|1632.4|1632.2|2153
1613748080000|2021-02-19 15:21:20|1632.8|1632.4|1633.2|1632.6|1633.2|1632.8|1632.8|1632.4|3448
1613748090000|2021-02-19 15:21:30|1633|1632.4|1633.6|1633.4|1633.8|1633.4|1632.8|1632.4|3490
1613748100000|2021-02-19 15:21:40|1634|1633.6|1633.4|1633|1634|1633.8|1633.4|1633|4371
1613748110000|2021-02-19 15:21:50|1633.6|1633.2|1633.8|1633.4|1634|1633.8|1633.6|1633.2|1659
1613748120000|2021-02-19 15:22:00|1633.6|1633.6|1633.8|1633.4|1633.8|1633.6|1633.4|1633|11870
1613748130000|2021-02-19 15:22:10|1633.6|1633.2|1633.6|1633.2|1633.6|1633.4|1633.4|1633|598
1613748140000|2021-02-19 15:22:20|1633.8|1633.4|1634.2|1633.8|1634.2|1634|1633.8|1633.4|14963
1613748150000|2021-02-19 15:22:30|1634|1633.6|1634.4|1634|1634.6|1634|1634|1633.6|615
1613748160000|2021-02-19 15:22:40|1634.6|1634.2|1634|1633.6|1634.6|1634.2|1633.8|1633.6|2709
1613748170000|2021-02-19 15:22:50|1633.8|1633.4|1634|1633.4|1634.2|1633.8|1633.6|1633.2|3175
1613748180000|2021-02-19 15:23:00|1633.8|1633.2|1633.4|1633|1633.8|1633.2|1633.4|1633|658
1613748190000|2021-02-19 15:23:10|1633.2|1633.2|1632.6|1632.2|1633.4|1633.2|1632.6|1632|2436
1613748200000|2021-02-19 15:23:20|1632.4|1632|1632.8|1632.6|1633|1632.6|1632.2|1631.8|3007
1613748210000|2021-02-19 15:23:30|1633|1632.4|1633.8|1633.2|1633.8|1633.4|1632.8|1632.4|4575
1613748220000|2021-02-19 15:23:40|1633.6|1633|1633.8|1633.2|1633.8|1633.2|1633.2|1633|1140
1613748230000|2021-02-19 15:23:50|1634|1633.4|1634|1633.6|1634|1633.6|1634|1633.4|0
1613748240000|2021-02-19 15:24:00|1633.8|1633.4|1634|1633.6|1634|1633.8|1633.6|1633.4|221
1613748250000|2021-02-19 15:24:10|1633.8|1633.4|1633.2|1632.4|1633.8|1633.4|1633|1632.4|1441
1613748260000|2021-02-19 15:24:20|1633.4|1632.6|1633.4|1633|1633.6|1633.2|1633.2|1632.6|4
1613748270000|2021-02-19 15:24:30|1633.2|1633.2|1633.2|1632.8|1633.4|1633.2|1633.2|1632.8|1472
1613748280000|2021-02-19 15:24:40|1633.4|1633|1633.8|1633.2|1633.8|1633.4|1633.4|1633|408
1613748290000|2021-02-19 15:24:50|1634|1633.4|1633.8|1633.4|1634|1633.6|1633.6|1633.4|7034
1613748300000|2021-02-19 15:25:00|1633.6|1633.2|1633.8|1633.4|1633.8|1633.6|1633.4|1633|2870
1613748310000|2021-02-19 15:25:10|1634|1633.6|1634.2|1633.8|1634.2|1634|1634|1633.6|5782
1613748320000|2021-02-19 15:25:20|1634|1633.6|1634.2|1633.6|1634.2|1633.6|1633.6|1633.4|17989
1613748330000|2021-02-19 15:25:30|1634|1633.8|1633.8|1633.4|1634|1633.8|1633.6|1633.2|5494
1613748340000|2021-02-19 15:25:40|1634|1633.6|1634.2|1634|1634.2|1634|1634|1633.6|1990
1613748350000|2021-02-19 15:25:50|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|1134
1613748360000|2021-02-19 15:26:00|1634.4|1634|1634.6|1634.2|1634.8|1634.4|1634.4|1634|5420
1613748370000|2021-02-19 15:26:10|1634.4|1634|1634.4|1634|1634.4|1634|1634.2|1634|641
1613748380000|2021-02-19 15:26:20|1634.2|1634.2|1634.8|1634.4|1634.8|1634.6|1634.2|1634.2|9276
1613748390000|2021-02-19 15:26:30|1635|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.6|5630
1613748400000|2021-02-19 15:26:40|1634.8|1634.8|1635.6|1635.2|1635.6|1635.2|1634.8|1634.6|85865
1613748410000|2021-02-19 15:26:50|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1499
1613748420000|2021-02-19 15:27:00|1636|1635.6|1635.8|1635.2|1636|1635.6|1635.6|1635.2|5582
1613748430000|2021-02-19 15:27:10|1635.6|1635|1635.4|1635|1635.6|1635.2|1635.2|1635|3519
1613748440000|2021-02-19 15:27:20|1635.2|1634.8|1634|1633.6|1635.2|1634.8|1633.8|1633.4|5097
1613748450000|2021-02-19 15:27:30|1634.2|1633.8|1634.6|1634.2|1634.6|1634.2|1634|1633.8|841
1613748460000|2021-02-19 15:27:40|1634.8|1634.4|1634.4|1634|1634.8|1634.6|1634.4|1634|1291
1613748470000|2021-02-19 15:27:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|985
1613748480000|2021-02-19 15:28:00|1634.4|1634|1634.4|1634|1634.6|1634.2|1634.4|1634|200
1613748490000|2021-02-19 15:28:10|1634.2|1633.8|1634.4|1634.2|1634.4|1634.2|1634|1633.6|1657
1613748500000|2021-02-19 15:28:20|1634.6|1634|1634.2|1634|1634.6|1634|1634.2|1634|2028
1613748510000|2021-02-19 15:28:30|1634|1633.8|1635|1634.4|1635|1634.4|1633.8|1633.6|4669
1613748520000|2021-02-19 15:28:40|1634.8|1634.6|1635.4|1635|1635.6|1635.2|1634.8|1634.6|4243
1613748530000|2021-02-19 15:28:50|1635.6|1635.2|1635.6|1635.2|1636|1635.4|1635.6|1635.2|2800
1613748540000|2021-02-19 15:29:00||1635||1635||1635||1635|0
1613748550000|2021-02-19 15:29:10|1635.4|1635.2|1635.2|1634.8|1635.4|1635.2|1635|1634.8|3248
1613748560000|2021-02-19 15:29:20|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.4|896
1613748570000|2021-02-19 15:29:30|1635|1634.6|1635.2|1634.8|1635.6|1635.2|1635|1634.6|1058
1613748580000|2021-02-19 15:29:40|1635|1635|1635.4|1634.8|1635.4|1635|1635|1634.8|715
1613748590000|2021-02-19 15:29:50|1635.2|1634.6|1633.8|1633.4|1635.2|1634.6|1633.8|1633.4|6570
1613748600000|2021-02-19 15:30:00|1634|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.4|0
1613748610000|2021-02-19 15:30:10|1634.2|1634|1633.8|1633.4|1634.2|1634|1633.8|1633.4|1395
1613748620000|2021-02-19 15:30:20|1633.6|1633.2|1632.4|1632|1633.6|1633.2|1632.4|1632|63277
1613748630000|2021-02-19 15:30:30|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632|1193
1613748640000|2021-02-19 15:30:40|1632.8|1632.4|1632.4|1632|1632.8|1632.6|1632.4|1632|2375
1613748650000|2021-02-19 15:30:50|1632.2||1632.4||1632.4||1632.2||1538
1613748660000|2021-02-19 15:31:00|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1632.2|1632|3459
1613748670000|2021-02-19 15:31:10|1632.4|1632.4|1633.6|1633.2|1633.8|1633.6|1632.4|1632.2|6196
1613748680000|2021-02-19 15:31:20|1633.8|1633.4|1633.4|1633|1633.8|1633.6|1633.2|1633|2206
1613748690000|2021-02-19 15:31:30|1633.2|1632.8|1632.6|1632.2|1633.2|1633|1632.6|1632.2|5650
1613748700000|2021-02-19 15:31:40|1632.4|1632.4|1632.4|1632|1632.4|1632.4|1632.4|1632|848
1613748710000|2021-02-19 15:31:50|1632.2|1632.2|1632.2|1631.8|1632.2|1632.2|1632|1631.6|753
1613748720000|2021-02-19 15:32:00|1632.4|1632|1632.2|1631.8|1632.6|1632.4|1632.2|1631.8|1962
1613748730000|2021-02-19 15:32:10|1632.4|1632|1632|1631.6|1632.6|1632.2|1632|1631.6|0
1613748740000|2021-02-19 15:32:20|1631.8|1631.4|1632|1631.4|1632|1631.6|1631.2|1631|10385
1613748750000|2021-02-19 15:32:30|1631.8|1631.2|1631.6|1631.2|1631.8|1631.4|1631.4|1631|441
1613748760000|2021-02-19 15:32:40||1631||1631||1631||1630.8|0
1613748770000|2021-02-19 15:32:50|1631.4|1630.8|1631.2|1630.8|1631.6|1631|1631|1630.8|774
1613748780000|2021-02-19 15:33:00|1631|1631|1630.8|1630.4|1631|1631|1630.6|1630.2|1134
1613748790000|2021-02-19 15:33:10|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.6|1630.2|0
1613748800000|2021-02-19 15:33:20|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|0
1613748810000|2021-02-19 15:33:30|1630.6|1630.2|1631|1630.6|1631|1630.8|1630.6|1630.2|1049
1613748820000|2021-02-19 15:33:40|1630.8|1630.4|1631.4|1631.2|1631.4|1631.2|1630.6|1630.2|3443
1613748830000|2021-02-19 15:33:50|1631.2|1631|1631.2|1631|1631.2|1631|1631|1630.6|2779
1613748840000|2021-02-19 15:34:00|1631|1630.8|1631.2|1630.8|1631.4|1631.2|1631|1630.8|1769
1613748850000|2021-02-19 15:34:10|1631|1631|1632|1631.6|1632.4|1632|1631|1630.8|3582
1613748860000|2021-02-19 15:34:20|1632.2|1631.8|1632.4|1632.2|1632.6|1632.4|1632.2|1631.8|958
1613748870000|2021-02-19 15:34:30|1632.6|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|1133
1613748880000|2021-02-19 15:34:40|1633|1632.6|1633.8|1633.4|1633.8|1633.6|1632.8|1632.6|3482
1613748890000|2021-02-19 15:34:50|1633.6|1633.2|1633|1632.6|1633.6|1633.2|1632.8|1632.4|1618
1613748900000|2021-02-19 15:35:00|1633.2|1632.8|1632.8|1632.4|1633.2|1633|1632.8|1632.4|50
1613748910000|2021-02-19 15:35:10|1633|1632.2|1633.2|1633|1633.2|1633|1632.4|1632.2|2124
1613748920000|2021-02-19 15:35:20|1633.4|1632.8|1633.6|1633.2|1633.6|1633.2|1633.4|1632.8|1000
1613748930000|2021-02-19 15:35:30|1633.4|1633|1633.2|1632.8|1633.6|1633.2|1633.2|1632.8|0
1613748940000|2021-02-19 15:35:40|1633.4|1633|1633.2|1633|1633.6|1633.4|1633.2|1633|574
1613748950000|2021-02-19 15:35:50|1633.4|1633.2|1633.6|1633.2|1633.6|1633.4|1633.4|1633|11879
1613748960000|2021-02-19 15:36:00|1633.4|1633.4|1633.2|1633|1633.6|1633.4|1633|1632.6|4185
1613748970000|2021-02-19 15:36:10|1633.4|1633.2|1633.4|1633|1633.6|1633.4|1633.4|1633|804
1613748980000|2021-02-19 15:36:20|1633.2|1632.8|1633.4|1633|1633.6|1633.2|1633.2|1632.8|1777
1613748990000|2021-02-19 15:36:30|1633.6|1633.2|1633.4|1633.2|1633.6|1633.2|1633.2|1633.2|19
1613749000000|2021-02-19 15:36:40|1633.2|1633|1633|1632.6|1633.2|1633|1633|1632.6|226
1613749010000|2021-02-19 15:36:50|1632.8|1632.8|1633|1632.6|1633|1632.8|1632.8|1632.6|112
1613749020000|2021-02-19 15:37:00|1632.8|1632.4|1633.2|1632.8|1633.4|1633|1632.2|1632|1535
1613749030000|2021-02-19 15:37:10|1633|1632.6|1632.2|1632|1633|1632.6|1632|1631.6|10180
1613749040000|2021-02-19 15:37:20|1632.4|1631.8|1632.2|1631.8|1632.4|1632|1632.2|1631.6|580
1613749050000|2021-02-19 15:37:30|1632|1632|1632.2|1631.8|1632.2|1632|1632|1631.6|901
1613749060000|2021-02-19 15:37:40|1632|1632|1632.6|1632.2|1632.8|1632.4|1632|1631.8|4157
1613749070000|2021-02-19 15:37:50|1632.8|1632.4|1633.2|1632.8|1633.2|1632.8|1632.8|1632.4|250
1613749080000|2021-02-19 15:38:00|1633|1632.6|1633.8|1633.4|1634|1633.6|1633|1632.6|11054
1613749090000|2021-02-19 15:38:10|1634|1633.6|1633.6|1633.2|1634|1633.8|1633.6|1633.2|2467
1613749100000|2021-02-19 15:38:20|1633.8|1633.4|1634.2|1633.8|1634.2|1633.8|1633.8|1633.2|5636
1613749110000|2021-02-19 15:38:30|1634|1634|1634|1633.8|1634.8|1634.4|1634|1633.8|2610
1613749120000|2021-02-19 15:38:40|1633.8|1633.6|1633.8|1633.4|1634.2|1633.6|1633.8|1633.4|420
1613749130000|2021-02-19 15:38:50|1633.6|1633.2|1633|1632.6|1633.6|1633.2|1633|1632.4|705
1613749140000|2021-02-19 15:39:00|1633.2|1632.8|1634|1633.4|1634|1633.6|1633.2|1632.8|3517
1613749150000|2021-02-19 15:39:10|1634.2|1633.6|1634.2|1633.6|1634.2|1633.8|1634.2|1633.6|244
1613749160000|2021-02-19 15:39:20|1634|1633.8|1634.6|1634.2|1634.6|1634.2|1633.8|1633.4|738
1613749170000|2021-02-19 15:39:30|1634.4|1634|1634.2|1633.8|1634.4|1634.2|1634|1633.6|2037
1613749180000|2021-02-19 15:39:40|1634|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.6|1041
1613749190000|2021-02-19 15:39:50|1634.2|1633.8|1634.4|1634|1634.6|1634.2|1634.2|1633.8|2009
1613749200000|2021-02-19 15:40:00|1634.2|1634.2|1634.8|1634.4|1635|1634.4|1634|1633.8|858
1613749210000|2021-02-19 15:40:10|1635|1634.6|1635.6|1635.2|1635.6|1635.2|1634.8|1634.6|3747
1613749220000|2021-02-19 15:40:20|1635.4|1635|1635.2|1634.8|1635.4|1635|1635.2|1634.8|3238
1613749230000|2021-02-19 15:40:30|1635.4|1635|1635|1634.6|1635.8|1635.6|1635|1634.6|46910
1613749240000|2021-02-19 15:40:40|1634.8|1634.8|1634.8|1634.4|1635|1634.8|1634.6|1634.4|3418
1613749260000|2021-02-19 15:41:00|1635|1634.6|1634.8|1634.4|1635|1634.8|1634.8|1634.4|1170
1613749270000|2021-02-19 15:41:10|1635|1634.6|1635.4|1635.2|1635.6|1635.2|1635|1634.6|19625
1613749280000|2021-02-19 15:41:20|1635.2|1635|1635.2|1634.8|1635.2|1635|1635|1634.6|2881
1613749290000|2021-02-19 15:41:30|1635|1635|1635|1634.6|1635.2|1635|1634.8|1634.4|2983
1613749300000|2021-02-19 15:41:40|1635.2|1634.8|1635.4|1635.2|1635.6|1635.4|1635|1634.8|10775
1613749320000|2021-02-19 15:42:00|1635.6|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.2|1228
1613749330000|2021-02-19 15:42:10|1635.6|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1635|630
1613749340000|2021-02-19 15:42:20|1635.4|1634.8|1635.2|1634.8|1635.4|1635|1635|1634.8|1454
1613749350000|2021-02-19 15:42:30|1635|1635|1635.8|1635.4|1636|1635.6|1635|1635|640
1613749360000|2021-02-19 15:42:40|1635.6|1635.2|1635.2|1634.8|1635.6|1635.2|1635.2|1634.8|900
1613749370000|2021-02-19 15:42:50|1635|1634.6|1633.8|1633.4|1635.2|1634.8|1633.8|1633.4|10033
1613749380000|2021-02-19 15:43:00|1633.6|1633.6|1634.2|1633.8|1634.4|1634.2|1633.6|1633.2|12351
1613749390000|2021-02-19 15:43:10|1634|1634|1634.6|1634.4|1634.6|1634.4|1634|1633.8|1542
1613749400000|2021-02-19 15:43:20|1634.8|1634.6|1635.2|1634.8|1635.6|1635.4|1634.8|1634.6|2467
1613749410000|2021-02-19 15:43:30|1635.4|1635|1635.6|1635.4|1636|1635.4|1635.4|1635|570
1613749420000|2021-02-19 15:43:40|1635.4|1635.2|1635.6|1635|1635.6|1635.2|1635|1634.8|311
1613749430000|2021-02-19 15:43:50|1635.4|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|629
1613749440000|2021-02-19 15:44:00|1635.4|1635|1635.4|1635.2|1635.8|1635.4|1635.2|1635|1829
1613749450000|2021-02-19 15:44:10|1635.2|1635|1635.4|1634.8|1635.4|1635|1635|1634.8|913
1613749460000|2021-02-19 15:44:20|1635.2|1634.6|1635.2|1634.6|1635.2|1634.6|1635|1634.6|415
1613749470000|2021-02-19 15:44:30|1635|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.6|409
1613749480000|2021-02-19 15:44:40|1635.2|1634.8|1635.2|1634.6|1635.2|1634.8|1634.8|1634.6|196
1613749490000|2021-02-19 15:44:50|1635|1634.8|1634.8|1634.4|1635|1634.8|1634.6|1634.4|215
1613749500000|2021-02-19 15:45:00|1635|1634.6|1635|1634.8|1635.2|1634.8|1634.8|1634.4|399
1613749510000|2021-02-19 15:45:10|1635.2|1635|1635.2|1634.6|1635.4|1635|1634.8|1634.6|7748
1613749520000|2021-02-19 15:45:20|1635.4|1634.8|1635.6|1635.4|1635.8|1635.4|1635.4|1634.8|2885
1613749530000|2021-02-19 15:45:30|1635.8|1635.2|1635.4|1635.2|1635.8|1635.6|1635.4|1635|1139
1613749540000|2021-02-19 15:45:40|1635.2|1635|1635|1634.6|1635.4|1635.2|1635|1634.6|1495
1613749550000|2021-02-19 15:45:50|1634.8|1634.4|1634.8|1634.2|1634.8|1634.6|1634.4|1634.2|1184
1613749560000|2021-02-19 15:46:00|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634|424
1613749570000|2021-02-19 15:46:10|1634.4|1634|1634.6|1634.4|1634.6|1634.4|1634.4|1634|1615
1613749580000|2021-02-19 15:46:20||1634.2||1634.2||1634.2||1634.2|872
1613749590000|2021-02-19 15:46:30|1634.4|1634|1634.4|1634|1634.4|1634|1634.2|1634|982
1613749600000|2021-02-19 15:46:40|1634.6|1634.2|1634.4|1634.2|1634.6|1634.4|1634.4|1634.2|441
1613749610000|2021-02-19 15:46:50|1634.6|1634.4|1634.4|1634.2|1634.6|1634.4|1634.4|1634.2|155
1613749620000|2021-02-19 15:47:00|1634.2|1634|1634|1633.6|1634.2|1634|1633.6|1633.4|14000
1613749630000|2021-02-19 15:47:10|1633.8|1633.4|1633.8|1633.4|1634.4|1634|1633.6|1633.2|11002
1613749640000|2021-02-19 15:47:20|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.6|282
1613749650000|2021-02-19 15:47:30|1634.2|1633.8|1634.4|1634.2|1634.4|1634.2|1634|1633.8|4202
1613749660000|2021-02-19 15:47:40|1634.2|1634|1634.2|1633.8|1634.4|1634|1634|1633.8|2704
1613749690000|2021-02-19 15:48:10|1634|1633.4|1633.8|1633.6|1634.2|1633.8|1633.4|1633.2|20399
1613749700000|2021-02-19 15:48:20|1634|1633.8|1634.4|1634.2|1634.6|1634.2|1634|1633.8|5057
1613749710000|2021-02-19 15:48:30|1634.2|1634|1634.2|1634|1634.4|1634|1634.2|1634|66
1613749720000|2021-02-19 15:48:40|1634|1633.8|1634.4|1634|1634.4|1634.2|1634|1633.8|4496
1613749730000|2021-02-19 15:48:50|1634.6|1634.2|1635|1634.6|1635|1634.6|1634.6|1634.2|4530
1613749740000|2021-02-19 15:49:00|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1635|1634.8|2080
1613749750000|2021-02-19 15:49:10|1635|1635|1635.4|1635|1635.4|1635.2|1635|1635|1203
1613749760000|2021-02-19 15:49:20|1635.2|1634.8|1635.2|1634.8|1635.2|1635|1635|1634.6|2910
1613749770000|2021-02-19 15:49:30|1635|1635|1635.2|1635|1635.2|1635|1635|1635|374
1613749780000|2021-02-19 15:49:40|1635.4|1635.2|1635.2|1635|1635.8|1635.4|1635|1634.8|8555
1613749790000|2021-02-19 15:49:50|1635|1634.8|1635|1634.6|1635.2|1635|1635|1634.6|3928
1613749800000|2021-02-19 15:50:00|1635.2|1635|1635.8|1635.2|1635.8|1635.2|1635.2|1635|511
1613749810000|2021-02-19 15:50:10|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|1000
1613749820000|2021-02-19 15:50:20|1635.4|1635|1635.8|1635.6|1636|1635.8|1635.4|1635|3440
1613749830000|2021-02-19 15:50:30|1635.6|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635|3661
1613749840000|2021-02-19 15:50:40|1635.8|1635.4|1635.6|1635.2|1636|1635.6|1635.6|1635.2|250
1613749850000|2021-02-19 15:50:50|1635.8|1635.4|1635.8|1635.6|1636|1635.6|1635.6|1635.4|2635
1613749860000|2021-02-19 15:51:00|1636|1635.4|1635.6|1635.2|1636|1635.4|1635.4|1635.2|2562
1613749870000|2021-02-19 15:51:10|1635.4|1634.8|1635.4|1635.2|1635.6|1635.2|1635|1634.8|5034
1613749880000|2021-02-19 15:51:20|1635.6|1635.4|1634.8|1634.6|1635.6|1635.4|1634.8|1634.6|1084
1613749890000|2021-02-19 15:51:30|1635||1635||1635||1634.8||520
1613749900000|2021-02-19 15:51:40|1635.2|1634.8|1635.4|1635|1635.4|1635.2|1635|1634.8|6933
1613749910000|2021-02-19 15:51:50|1635.2|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635|270
1613749920000|2021-02-19 15:52:00|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|1637
1613749930000|2021-02-19 15:52:10|1635.4|1635|1635.4|1635|1635.4|1635|1635.2|1635|1065
1613749940000|2021-02-19 15:52:20|1635.2|1635.2|1635|1634.8|1635.2|1635.2|1635|1634.6|1808
1613749950000|2021-02-19 15:52:30|1634.8|1634.6|1635|1634.8|1635|1634.8|1634.6|1634.4|2106
1613749960000|2021-02-19 15:52:40|1635.2|1635|1635.6|1635.2|1635.6|1635.4|1635.2|1635|853
1613749970000|2021-02-19 15:52:50|1635.4|1635.4|1635.8|1635.4|1636|1635.8|1635.4|1635.2|3516
1613749980000|2021-02-19 15:53:00|1635.6|1635.2|1636|1635.8|1636|1635.8|1635.4|1635.2|3842
1613749990000|2021-02-19 15:53:10|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|1466
1613750000000|2021-02-19 15:53:20|1636.2|1636|1635.6|1635.4|1636.2|1636|1635.6|1635.4|13524
1613750010000|2021-02-19 15:53:30|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635.2|1635|2365
1613750020000|2021-02-19 15:53:40|1635|1634.8|1635.2|1635|1635.2|1635|1635|1634.6|4647
1613750030000|2021-02-19 15:53:50|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|875
1613750040000|2021-02-19 15:54:00|1634.8|1634.4|1634.2|1633.8|1634.8|1634.4|1634|1633.8|7433
1613750050000|2021-02-19 15:54:10|1634|1633.6|1634.4|1634.2|1634.4|1634.2|1633.8|1633.6|4803
1613750060000|2021-02-19 15:54:20|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|2846
1613750070000|2021-02-19 15:54:30|1634.2|1634.2|1634.4|1634.2|1634.4|1634.2|1634.2|1634|438
1613750080000|2021-02-19 15:54:40|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1634|902
1613750090000|2021-02-19 15:54:50|1634.6|1634.2|1634.8|1634.6|1634.8|1634.6|1634.6|1634.2|1198
1613750100000|2021-02-19 15:55:00|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|1302
1613750110000|2021-02-19 15:55:10|1634.6|1634.4|1634.4|1634|1634.8|1634.6|1634.2|1634|14247
1613750120000|2021-02-19 15:55:20||1634.2||1634.2||1634.2||1634.2|0
1613750130000|2021-02-19 15:55:30|1634.6|1634.4|1635|1634.8|1635|1634.8|1634.6|1634.4|4274
1613750140000|2021-02-19 15:55:40|1635.2|1635|1635.8|1635.2|1635.8|1635.2|1635.2|1634.8|4491
1613750150000|2021-02-19 15:55:50|1636|1635.4|1635.8|1635.6|1636.4|1636|1635.8|1635.4|6355
1613750160000|2021-02-19 15:56:00|1636|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.4|3705
1613750170000|2021-02-19 15:56:10|1636.2|1635.8|1636.6|1636.4|1636.6|1636.4|1636.2|1635.8|5810
1613750180000|2021-02-19 15:56:20|1636.4|1636.2|1637.6|1637.2|1637.6|1637.4|1636.4|1636.2|21276
1613750190000|2021-02-19 15:56:30|1637.8|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|2343
1613750200000|2021-02-19 15:56:40|1638|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|2135
1613750210000|2021-02-19 15:56:50|1638.2|1637.6|1638.8|1638.4|1638.8|1638.4|1638.2|1637.6|7103
1613750220000|2021-02-19 15:57:00|1638.6|1638.2|1639|1638.4|1639|1638.6|1638.6|1638.2|3600
1613750230000|2021-02-19 15:57:10|1639.2|1638.6|1639.2|1639|1639.2|1639|1638.6|1638.4|6534
1613750240000|2021-02-19 15:57:20|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|2609
1613750250000|2021-02-19 15:57:30|1639.8|1639.6|1638.8|1638.4|1639.8|1639.6|1638.8|1638.4|10248
1613750260000|2021-02-19 15:57:40|1638.6|1638.2|1638.8|1638.2|1638.8|1638.2|1638.6|1638.2|237
1613750270000|2021-02-19 15:57:50|1638.6|1638|1637.8|1637.2|1638.6|1638|1637.8|1637.2|4478
1613750280000|2021-02-19 15:58:00|1637.6|1637.4|1637.8|1637.2|1637.8|1637.4|1637.6|1637.2|0
1613750290000|2021-02-19 15:58:10|1637|1636.8|1637.4|1637|1637.6|1637.2|1637|1636.8|9657
1613750310000|2021-02-19 15:58:30|1637.2|1636.8|1637.6|1637.4|1637.6|1637.4|1637|1636.6|7452
1613750320000|2021-02-19 15:58:40|1637.8|1637.6|1637.4|1636.8|1637.8|1637.6|1637.2|1636.8|700
1613750330000|2021-02-19 15:58:50|1637.2|1637|1637.2|1637|1637.2|1637|1637|1636.6|2285
1613750340000|2021-02-19 15:59:00|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.6|5052
1613750350000|2021-02-19 15:59:10|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|1231
1613750360000|2021-02-19 15:59:20|1637|1636.6|1636.8|1636.4|1637.2|1636.8|1636.8|1636.4|1929
1613750370000|2021-02-19 15:59:30|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.2|1636|1866
1613750380000|2021-02-19 15:59:40|1636.4|1636|1636.8|1636.6|1636.8|1636.6|1636.4|1636|2486
1613750390000|2021-02-19 15:59:50|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|1058
1613750400000|2021-02-19 16:00:00|1637|1636.6|1637.2|1636.6|1637.2|1636.8|1636.6|1636.2|7361
1613750410000|2021-02-19 16:00:10|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|6950
1613750420000|2021-02-19 16:00:20|1637|1637|1636.8|1636.4|1637|1637|1636.6|1636.4|1364
1613750430000|2021-02-19 16:00:30|1636.6|1636.2|1636.8|1636.6|1636.8|1636.6|1636.4|1636.2|2599
1613750440000|2021-02-19 16:00:40|1637|1636.4|1637|1636.8|1637|1636.8|1636.8|1636.4|5853
1613750450000|2021-02-19 16:00:50|1637.2|1637|1637.4|1637|1637.6|1637.2|1637.2|1637|2242
1613750460000|2021-02-19 16:01:00|1637.2|1636.8|1637.2|1637|1637.4|1637|1637|1636.8|669
1613750470000|2021-02-19 16:01:10|1637.4|1637.2|1637.2|1637|1637.6|1637.2|1637.2|1637|2249
1613750480000|2021-02-19 16:01:20|1637|1636.8|1637.4|1637|1637.4|1637|1636.8|1636.6|5439
1613750490000|2021-02-19 16:01:30|1637.2|1636.8|1637|1636.8|1637.4|1637|1637|1636.8|3856
1613750500000|2021-02-19 16:01:40|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1637|2886
1613750510000|2021-02-19 16:01:50|1637.6|1637.2|1637.2|1637|1637.6|1637.4|1637.2|1637|1958
1613750520000|2021-02-19 16:02:00|1637.4|1636.8|1637|1636.6|1637.4|1636.8|1636.8|1636.6|2701
1613750530000|2021-02-19 16:02:10||1636.8||1636.6||1636.8||1636.6|0
1613750540000|2021-02-19 16:02:20|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.6|1636.2|1364
1613750550000|2021-02-19 16:02:30|1637.2|1636.8|1637|1636.6|1637.2|1637|1636.8|1636.6|2037
1613750560000|2021-02-19 16:02:40|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|1212
1613750570000|2021-02-19 16:02:50|1636.6|1636.6|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|828
1613750580000|2021-02-19 16:03:00|1636.6|1636.2|1636.8|1636.4|1636.8|1636.6|1636.4|1636.2|3812
1613750600000|2021-02-19 16:03:20|1637|1636.6|1637.6|1637.2|1637.6|1637.4|1637|1636.6|4395
1613750610000|2021-02-19 16:03:30|1637.4|1637|1637.4|1637|1637.6|1637|1637.2|1637|2944
1613750620000|2021-02-19 16:03:40|1637.2|1636.8|1636.8|1636.4|1637.2|1636.8|1636.6|1636.4|1817
1613750630000|2021-02-19 16:03:50|1636.6|1636.2|1635|1634.6|1636.6|1636.2|1634.4|1634.2|16232
1613750640000|2021-02-19 16:04:00|1634.8|1634.4|1635.2|1634.8|1635.2|1635|1634.8|1634.4|3548
1613750650000|2021-02-19 16:04:10|1635.4|1635|1634.8|1634.4|1635.4|1635.2|1634.4|1634|11784
1613750660000|2021-02-19 16:04:20|1634.6|1634.2|1634|1633.6|1634.6|1634.4|1634|1633.4|8020
1613750670000|2021-02-19 16:04:30|1634.2|1633.8|1633.8|1633.4|1634.2|1633.8|1633.6|1633.4|14748
1613750680000|2021-02-19 16:04:40|1634|1633.6|1634.4|1634.2|1634.4|1634.2|1634|1633.6|2546
1613750690000|2021-02-19 16:04:50|1634.6|1634.4|1634.4|1634.2|1634.8|1634.6|1634.4|1634.2|1534
1613750700000|2021-02-19 16:05:00|1634.6|1634.4|1635|1634.8|1635|1634.8|1634.6|1634.4|2879
1613750710000|2021-02-19 16:05:10|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1634.8|1445
1613750720000|2021-02-19 16:05:20|1635.2|1635.2|1636|1635.6|1636|1635.6|1635.2|1635|1287
1613750730000|2021-02-19 16:05:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|2301
1613750740000|2021-02-19 16:05:40|1636|1635.6|1636|1635.4|1636|1635.6|1635.8|1635.4|1855
1613750750000|2021-02-19 16:05:50|1636.2|1635.6|1636.4|1636|1636.4|1636|1636.2|1635.6|6710
1613750760000|2021-02-19 16:06:00|1636.6|1636.2|1636.2|1636|1636.6|1636.4|1636.2|1636|9351
1613750770000|2021-02-19 16:06:10|1636.4||1636.4||1636.4||1636.2||50
1613750780000|2021-02-19 16:06:20|1636.2||1636.4||1636.4||1636.2||450
1613750790000|2021-02-19 16:06:30|1636.2|1635.8|1636.2|1636|1636.4|1636|1636|1635.8|4384
1613750800000|2021-02-19 16:06:40|1636.4||1636.2||1636.4||1636.2||3708
1613750810000|2021-02-19 16:06:50|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|1581
1613750820000|2021-02-19 16:07:00|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.4|1635.2|7151
1613750830000|2021-02-19 16:07:10|1636|1635.6|1635.6|1635.4|1636|1635.8|1635.6|1635.4|5717
1613750840000|2021-02-19 16:07:20|1635.4|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|8081
1613750850000|2021-02-19 16:07:30|1635.4|1635|1635.2|1635|1635.4|1635|1634.6|1634.2|8858
1613750860000|2021-02-19 16:07:40|1635.4|1635.2|1635.8|1635.6|1635.8|1635.6|1635.4|1635|2836
1613750870000|2021-02-19 16:07:50|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|916
1613750880000|2021-02-19 16:08:00|1636.2|1635.6|1636.2|1635.8|1636.2|1636|1636|1635.6|2947
1613750890000|2021-02-19 16:08:10|1636.4|1636|1636.6|1636.2|1636.8|1636.4|1635.8|1635.4|7206
1613750900000|2021-02-19 16:08:20|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|646
1613750910000|2021-02-19 16:08:30|1636.6|1636.2|1636.8|1636.2|1636.8|1636.4|1636.4|1636.2|826
1613750920000|2021-02-19 16:08:40|1637|1636.4|1637.2|1637|1637.2|1637|1637|1636.4|4361
1613750930000|2021-02-19 16:08:50|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|2071
1613750940000|2021-02-19 16:09:00|1637|1636.6|1636.8|1636.6|1637|1636.6|1636.6|1636.4|4102
1613750950000|2021-02-19 16:09:10|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|1316
1613750960000|2021-02-19 16:09:20|1636.6|1636.4|1636.2|1635.8|1636.6|1636.4|1636|1635.8|10749
1613750970000|2021-02-19 16:09:30|1636|1635.6|1635.4|1635|1636|1635.6|1635.2|1635|3607
1613750980000|2021-02-19 16:09:40|1635.6|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635.2|1304
1613750990000|2021-02-19 16:09:50|1635.6|1635|1635.6|1635.2|1635.6|1635.4|1635.6|1635|1342
1613751000000|2021-02-19 16:10:00|1635.8|1635.4|1636.2|1635.8|1636.2|1636|1635.8|1635.4|5285
1613751010000|2021-02-19 16:10:10|1636|1635.6|1636.2|1635.8|1636.2|1636|1635.8|1635.4|4518
1613751030000|2021-02-19 16:10:30|1636|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|1225
1613751040000|2021-02-19 16:10:40|1636|1636|1636.6|1636.4|1636.6|1636.4|1636|1636|6423
1613751050000|2021-02-19 16:10:50|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|2617
1613751060000|2021-02-19 16:11:00|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.6|1636.4|4947
1613751070000|2021-02-19 16:11:10|1636.8|1636.4|1636.2|1636|1636.8|1636.4|1635.8|1635.6|25338
1613751080000|2021-02-19 16:11:20|1636|1635.8|1635.6|1635.2|1636|1635.8|1635.6|1635.2|2768
1613751090000|2021-02-19 16:11:30|1635.4|1635.4|1635|1634.6|1635.4|1635.4|1634.8|1634.6|2176
1613751100000|2021-02-19 16:11:40|1635.2|1634.8|1635.6|1635.4|1635.6|1635.4|1635.2|1634.8|2880
1613751110000|2021-02-19 16:11:50|1635.4|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1635|1427
1613751120000|2021-02-19 16:12:00|1635|1634.4|1635.2|1634.8|1635.2|1634.8|1634.8|1634.4|8102
1613751130000|2021-02-19 16:12:10|1635|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.4|2969
1613751140000|2021-02-19 16:12:20|1634.8|1634.4|1635|1634.6|1635|1634.8|1634.8|1634.4|1243
1613751150000|2021-02-19 16:12:30|1635.2|1634.8|1634.6|1634.2|1635.2|1635|1634.6|1634.2|4239
1613751160000|2021-02-19 16:12:40|1634.4|1634|1635.2|1634.8|1635.2|1634.8|1634.2|1634|8152
1613751170000|2021-02-19 16:12:50|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.4|1635|215
1613751180000|2021-02-19 16:13:00|1635.2||1635.4||1635.4||1635.2||1024
1613751190000|2021-02-19 16:13:10||1635.2||1635||1635.2||1635|40
1613751200000|2021-02-19 16:13:20|1635.2|1634.8|1635.2|1635|1635.4|1635|1635|1634.8|6153
1613751210000|2021-02-19 16:13:30|1635|1634.8|1634.6|1634.2|1635|1634.8|1634.4|1634|2616
1613751220000|2021-02-19 16:13:40|1634.4|1633.8|1634.2|1633.8|1634.4|1634|1634|1633.8|4423
1613751230000|2021-02-19 16:13:50|1634|1634|1634.8|1634.4|1634.8|1634.6|1634|1634|7325
1613751240000|2021-02-19 16:14:00|1635|1634.6|1635|1634.8|1635|1634.8|1635|1634.6|0
1613751250000|2021-02-19 16:14:10|1635.2|1635|1635.4|1634.8|1635.4|1635|1634.8|1634.6|7575
1613751260000|2021-02-19 16:14:20|1635.2|1634.6|1635|1634.6|1635.2|1634.6|1635|1634.6|200
1613751270000|2021-02-19 16:14:30|1634.8|1634.4|1635.4|1635.2|1635.6|1635.2|1634.6|1634.4|16681
1613751280000|2021-02-19 16:14:40|1635.2|1635|1635.4|1635|1635.4|1635.2|1635.2|1635|1076
1613751290000|2021-02-19 16:14:50|1635.6|1635.2|1635.8|1635.4|1636|1635.6|1635.6|1635.2|2999
1613751300000|2021-02-19 16:15:00|1635.6|1635.2|1635.4|1635|1635.6|1635.4|1635.4|1635|5538
1613751310000|2021-02-19 16:15:10|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.6|1635|1685
1613751320000|2021-02-19 16:15:20|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.4|215
1613751330000|2021-02-19 16:15:30|1635.8|1635.8|1636|1635.8|1636|1635.8|1635.6|1635.4|2417
1613751340000|2021-02-19 16:15:40|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|1259
1613751350000|2021-02-19 16:15:50|1636.2|1636|1636.4|1636|1636.4|1636|1636|1635.8|6446
1613751360000|2021-02-19 16:16:00|1636.6|1636.2|1636.8|1636.6|1637|1636.8|1636.4|1636.2|2133
1613751370000|2021-02-19 16:16:10|1637|1636.4|1636.4|1636|1637|1636.6|1636.2|1636|11291
1613751390000|2021-02-19 16:16:30|1636.2|1636.2|1635.6|1635.2|1636.2|1636.2|1635.6|1635.2|3677
1613751400000|2021-02-19 16:16:40|1635.4|1635|1635.6|1635.2|1635.6|1635.4|1635.4|1635|1923
1613751410000|2021-02-19 16:16:50|1635.8|1635.4|1635.4|1635.2|1635.8|1635.6|1635.4|1635.2|2725
1613751420000|2021-02-19 16:17:00|1635.2|1635|1635.2|1634.8|1635.4|1635|1635.2|1634.8|5200
1613751430000|2021-02-19 16:17:10|1635.4|1635|1635.8|1635.4|1635.8|1635.6|1635.4|1635|3098
1613751440000|2021-02-19 16:17:20|1636|1635.8|1636.4|1636|1636.4|1636.2|1636|1635.8|4343
1613751450000|2021-02-19 16:17:30|1636.2|1635.8|1636.4|1636|1636.4|1636|1636|1635.4|6755
1613751460000|2021-02-19 16:17:40|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|500
1613751470000|2021-02-19 16:17:50|1636.4|1636.4|1636.4|1636|1636.6|1636.4|1636.2|1636|6645
1613751480000|2021-02-19 16:18:00|1636.2|1635.8|1636|1635.6|1636.4|1636|1636|1635.6|8186
1613751490000|2021-02-19 16:18:10|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|3882
1613751500000|2021-02-19 16:18:20|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|631
1613751510000|2021-02-19 16:18:30|1636.4|1636|1635.8|1635.6|1636.4|1636|1635.8|1635.6|1004
1613751520000|2021-02-19 16:18:40|1635.6|1635.4|1636.2|1635.8|1636.2|1636|1635.4|1635.2|6698
1613751530000|2021-02-19 16:18:50|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1635.8|1635.6|539
1613751540000|2021-02-19 16:19:00|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|444
1613751550000|2021-02-19 16:19:10|1636.4|1636|1636.4|1636.2|1636.4|1636.2|1636.4|1636|1200
1613751560000|2021-02-19 16:19:20|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|500
1613751570000|2021-02-19 16:19:30|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|598
1613751580000|2021-02-19 16:19:40|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|1672
1613751590000|2021-02-19 16:19:50|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|2026
1613751600000|2021-02-19 16:20:00|1636.4|1636.2|1636.6|1636.2|1636.8|1636.6|1636.4|1636.2|5997
1613751610000|2021-02-19 16:20:10|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1635.8|1366
1613751620000|2021-02-19 16:20:20|1636.8|1636.4|1637.2|1636.8|1637.2|1637|1636.8|1636.4|12220
1613751640000|2021-02-19 16:20:40|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|2344
1613751650000|2021-02-19 16:20:50||1636.6||1636.4||1636.6||1636.4|3
1613751660000|2021-02-19 16:21:00|1636.6||1636.6||1636.6||1636.6||200
1613751670000|2021-02-19 16:21:10|1636.4|1636.2|1636.6|1636.4|1636.8|1636.6|1636.2|1636|7515
1613751680000|2021-02-19 16:21:20|1636.4|1636.2|1636.6|1636.4|1636.8|1636.6|1636.4|1636.2|434
1613751690000|2021-02-19 16:21:30|1636.4|1636.2|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|2074
1613751700000|2021-02-19 16:21:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|214
1613751710000|2021-02-19 16:21:50|1636.4|1636.2|1636.8|1636.4|1636.8|1636.6|1636.4|1636.2|3628
1613751720000|2021-02-19 16:22:00|1636.6|1636.2|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|3692
1613751730000|2021-02-19 16:22:10|1636.4|1636|1636.2|1636|1636.6|1636.2|1636.2|1636|7434
1613751740000|2021-02-19 16:22:20|1636|1635.8|1635.8|1635.6|1636.2|1635.8|1635.8|1635.6|1610
1613751750000|2021-02-19 16:22:30|1636|1635.4|1636.2|1636|1636.2|1636|1636|1635.4|5493
1613751760000|2021-02-19 16:22:40|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|3495
1613751770000|2021-02-19 16:22:50|1635.8|1635.4|1635.4|1635|1635.8|1635.4|1635.4|1635|1628
1613751780000|2021-02-19 16:23:00|1635.2|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|1596
1613751790000|2021-02-19 16:23:10||1635.2||1635.2||1635.2||1635.2|0
1613751800000|2021-02-19 16:23:20|1635|1634.8|1635.2|1635|1635.6|1635.4|1635|1634.8|6793
1613751810000|2021-02-19 16:23:30|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.6|1634.4|2625
1613751820000|2021-02-19 16:23:40|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|1851
1613751840000|2021-02-19 16:24:00|1635||1634.8||1635||1634.8||8759
1613751850000|2021-02-19 16:24:10|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|13213
1613751860000|2021-02-19 16:24:20|1635||1635||1635||1635||407
1613751870000|2021-02-19 16:24:30|1634.8|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.6|6421
1613751880000|2021-02-19 16:24:40|1634.8|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|1984
1613751890000|2021-02-19 16:24:50|1634.6|1634.4|1634.2|1634|1634.6|1634.4|1634.2|1634|13092
1613751900000|2021-02-19 16:25:00|1634|1633.8|1634.4|1634.2|1634.6|1634.4|1634|1633.6|58572
1613751910000|2021-02-19 16:25:10|1634.2|1634|1634.2|1633.8|1634.4|1634.2|1634|1633.8|3462
1613751920000|2021-02-19 16:25:20|1634.4|1634|1633.8|1633.6|1634.4|1634|1633.8|1633.6|12899
1613751930000|2021-02-19 16:25:30|1633.6|1633.4|1633.4|1633.2|1633.8|1633.6|1633.4|1633.2|1015
1613751940000|2021-02-19 16:25:40|1633.6|1633.4|1633.6|1633.4|1633.8|1633.6|1633.6|1633.2|952
1613751950000|2021-02-19 16:25:50|1633.8|1633.6|1633.8|1633.6|1634|1633.6|1633.6|1633.4|7655
1613751960000|2021-02-19 16:26:00|1634|1633.8|1634.2|1634|1634.4|1634.2|1633.8|1633.6|11144
1613751970000|2021-02-19 16:26:10|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.4|1634|343
1613751980000|2021-02-19 16:26:20|1634.6|1634.4|1634.8|1634.6|1635|1634.8|1634.6|1634.4|2358
1613751990000|2021-02-19 16:26:30|||||||||400
1613752000000|2021-02-19 16:26:40|1635|1634.8|1635.6|1635.4|1635.8|1635.4|1635|1634.8|10405
1613752010000|2021-02-19 16:26:50|1635.4|1635.2|1635.8|1635.4|1635.8|1635.6|1635.4|1635.2|511
1613752020000|2021-02-19 16:27:00|1635.6|1635.2|1635.6|1635.4|1635.8|1635.4|1635.4|1635.2|4008
1613752030000|2021-02-19 16:27:10|1635.4|1635.2|1635.8|1635.6|1635.8|1635.6|1635.4|1635.2|1689
1613752040000|2021-02-19 16:27:20|1635.6|1635.4|1635.8|1635.4|1636|1635.6|1635.2|1635|20446
1613752050000|2021-02-19 16:27:30|1635.6|1635.2|1634.8|1634.6|1635.6|1635.4|1634.4|1634.2|2233
1613752060000|2021-02-19 16:27:40|1635|1634.8|1635|1634.6|1635.2|1635|1634.8|1634.6|3585
1613752070000|2021-02-19 16:27:50|1634.8|1634.8|1635.2|1634.8|1635.2|1634.8|1634.8|1634.6|3351
1613752080000|2021-02-19 16:28:00|1635.4|1635|1635.2|1634.8|1635.4|1635.2|1635|1634.8|592
1613752090000|2021-02-19 16:28:10|1635|1635|1635|1634.8|1635.2|1635|1635|1634.8|1972
1613752100000|2021-02-19 16:28:20|1635.2|1635|1635.2|1634.8|1635.4|1635|1635|1634.8|6855
1613752110000|2021-02-19 16:28:30|1635.4|1635|1635.6|1635.2|1635.8|1635.4|1635.2|1635|12369
1613752120000|2021-02-19 16:28:40|1635.2|1635|1635.4|1635|1635.6|1635.2|1635.2|1634.8|10987
1613752130000|2021-02-19 16:28:50|1635.2|1635.2|1635.8|1635.6|1636|1635.6|1635.2|1635|8459
1613752140000|2021-02-19 16:29:00|1636|1635.8|1636|1635.6|1636|1635.8|1635.6|1635.4|6797
1613752150000|2021-02-19 16:29:10|1636.2|1635.8|1636.4|1636.2|1636.8|1636.4|1636.2|1635.8|12250
1613752160000|2021-02-19 16:29:20|1636.6|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|3559
1613752170000|2021-02-19 16:29:30|1636.6|1636.2|1635.8|1635.6|1636.6|1636.2|1635.8|1635.6|8531
1613752180000|2021-02-19 16:29:40|1636|1635.8|1636|1635.4|1636.4|1635.8|1635.8|1635.2|7602
1613752190000|2021-02-19 16:29:50|1635.8|1635.6|1636|1635.6|1636.2|1635.6|1635.8|1635.6|423
1613980810000|2021-02-22 08:00:10|1636.2|1630|1624.4|1623|1637|1636.6|1624.4|1622|151054
1613980820000|2021-02-22 08:00:20|1624.2|1623.2|1626.8|1625|1626.8|1625|1623.6|1622|13963
1613980830000|2021-02-22 08:00:30|1627|1625.2|1628.4|1627|1629|1627.2|1625.4|1623.6|7464
1613980840000|2021-02-22 08:00:40|1628.2|1626.8|1630.6|1629.4|1630.6|1629.4|1626.6|1624.4|7144
1613980850000|2021-02-22 08:00:50|1630.8|1630.2|1630.8|1629.6|1632.6|1631.4|1629|1627.2|6233
1613980860000|2021-02-22 08:01:00|1631|1629.8|1631.8|1631|1632.6|1631.6|1630.2|1629|15997
1613980870000|2021-02-22 08:01:10|1632|1631.2|1631|1630.2|1632.4|1631.4|1630.6|1629.6|10627
1613980880000|2021-02-22 08:01:20|1631.2|1630.4|1631|1630|1631.4|1631|1629.6|1628.4|6272
1613980890000|2021-02-22 08:01:30|1630.8|1630.2|1629.6|1628.8|1631.4|1630.2|1628.4|1626.8|3028
1613980900000|2021-02-22 08:01:40|1629.4|1628.6|1628.6|1627.6|1629.4|1628.6|1627.4|1626.2|1099
1613980910000|2021-02-22 08:01:50|1628.4|1627.4|1629|1628.2|1629|1628.6|1628.2|1627|1901
1613980920000|2021-02-22 08:02:00|1629.4|1628.4|1629.8|1628.4|1630|1629.6|1628|1627.2|10512
1613980930000|2021-02-22 08:02:10|1629.6|1628.6|1628.8|1627.8|1629.8|1629|1628|1627.6|2360
1613980940000|2021-02-22 08:02:20|1628.6|1628|1628.8|1627.8|1629|1628.2|1628.6|1627.6|798
1613980950000|2021-02-22 08:02:30|1628.6|1627.6|1627.6|1626.6|1628.6|1627.6|1626.4|1626|1273
1613980960000|2021-02-22 08:02:40|1627.4|1626.4|1628.4|1627.4|1628.4|1627.8|1626.8|1625.6|4120
1613980970000|2021-02-22 08:02:50|1628|1627.2|1626.2|1625.4|1628|1627.2|1626|1625|2859
1613980980000|2021-02-22 08:03:00|1626.4|1625.6|1624.2|1623.6|1626.8|1626.6|1624.2|1623.2|13079
1613980990000|2021-02-22 08:03:10|1624|1623.4|1624.4|1623.6|1625|1624.4|1623.6|1623|1113
1613981000000|2021-02-22 08:03:20|1625|1623.8|1624|1623.2|1625.4|1624.6|1623.8|1623|2794
1613981010000|2021-02-22 08:03:30|1623.8|1623|1625.4|1624.2|1625.4|1624.2|1623.4|1622.2|31203
1613981020000|2021-02-22 08:03:40|1625.2|1624|1625|1623.8|1625.2|1624|1622.8|1622|2671
1613981030000|2021-02-22 08:03:50|1624.8|1624|1624.2|1623|1624.8|1624.2|1623.2|1622.2|2535
1613981040000|2021-02-22 08:04:00|1624|1622.6|1622|1620.6|1624|1622.8|1620.4|1620|22081
1613981050000|2021-02-22 08:04:10|1621.8|1620.8|1623|1621.8|1624.2|1623.2|1621.6|1620.8|9325
1613981060000|2021-02-22 08:04:20|1623.2|1622|1623.2|1622.6|1623.8|1623|1622.8|1622|572
1613981070000|2021-02-22 08:04:30|1623.4|1622.8|1624.8|1624.4|1626.2|1624.8|1623.4|1622.8|6510
1613981080000|2021-02-22 08:04:40|1625.2|1624.6|1624.4|1623.6|1625.6|1624.6|1624.2|1623.4|3339
1613981090000|2021-02-22 08:04:50|1624.8|1623.8|1625|1624.4|1625|1624.6|1624.4|1623.8|7564
1613981100000|2021-02-22 08:05:00|1624.8|1624.2|1623.8|1623|1625|1624.4|1623.4|1622.6|5593
1613981110000|2021-02-22 08:05:10|1623.6|1622.8|1621.4|1621|1623.6|1622.8|1621|1620.2|11919
1613981120000|2021-02-22 08:05:20|1621.2|1621.2|1620|1619.4|1621.6|1621.2|1620|1619.4|5314
1613981130000|2021-02-22 08:05:30|1620.2|1619|1620.8|1619.6|1622.6|1621.6|1620|1619|5228
1613981140000|2021-02-22 08:05:40|1621.4|1620|1623.8|1622.6|1624|1622.6|1621.4|1620|1279
1613981150000|2021-02-22 08:05:50|1623|1622.4|1622.8|1622.2|1623|1622.4|1621.4|1621|2180
1613981160000|2021-02-22 08:06:00|1622.6|1622|1622.8|1622.2|1624|1623|1621.6|1620.6|3849
1613981170000|2021-02-22 08:06:10|1623|1622|1621.4|1620.2|1623|1622.2|1621.2|1620.2|2347
1613981180000|2021-02-22 08:06:20|1621.2|1620|1622|1621.2|1622|1621.2|1621|1620|1000
1613981190000|2021-02-22 08:06:30|1622.4|1621|1622|1621|1622.4|1621.2|1621.2|1620.4|1045
1613981200000|2021-02-22 08:06:40|1622.2|1621.2|1622.2|1621|1623|1621.8|1620.4|1619.4|16219
1613981210000|2021-02-22 08:06:50|1622.4|1621.2|1625|1624.2|1625|1624.6|1622.4|1621.2|676
1613981220000|2021-02-22 08:07:00|1624.8|1624|1623.8|1622.8|1624.8|1624|1623.4|1622.2|1608
1613981230000|2021-02-22 08:07:10|1623.6|1622.6|1623.6|1623|1624|1623|1623.4|1622|0
1613981240000|2021-02-22 08:07:20|1623.4|1622.8|1622.8|1622|1623.4|1623|1622.6|1622|6217
1613981250000|2021-02-22 08:07:30|1622.6|1621.8|1621.8|1621.2|1622.6|1621.8|1621.4|1620.4|6494
1613981260000|2021-02-22 08:07:40|1622|1621.4|1623|1622.2|1624|1623|1622|1621.4|6712
1613981270000|2021-02-22 08:07:50|1622.8|1622|1625.4|1624.4|1625.4|1624.4|1622.6|1621.4|4610
1613981280000|2021-02-22 08:08:00|1625.2|1624.6|1627|1626|1627.2|1626.2|1624.6|1623.4|1860
1613981290000|2021-02-22 08:08:10|1626.8|1625.8|1625.4|1624.6|1626.8|1626.2|1625.4|1624.6|3356
1613981300000|2021-02-22 08:08:20|1625.2|1624.4|1624.6|1623.8|1626.2|1625.4|1624.4|1623.8|11421
1613981310000|2021-02-22 08:08:30|1624.4|1623.6|1625|1624.2|1625.4|1624.6|1624.4|1623.6|6646
1613981320000|2021-02-22 08:08:40|1625.4|1624.4|1624.2|1623.4|1625.8|1625|1623|1622.2|13983
1613981330000|2021-02-22 08:08:50|1624.4|1623.8|1625|1624.2|1627|1626|1624.4|1623.4|1838
1613981340000|2021-02-22 08:09:00|1624.8|1624|1624.2|1623.2|1625|1624.2|1623.8|1622.6|4506
1613981350000|2021-02-22 08:09:10|1624.4|1623.4|1627|1626|1627.2|1626|1624.4|1623.4|2784
1613981360000|2021-02-22 08:09:20|1626.8|1626.2|1626.8|1626|1627|1626.8|1625.8|1625|3054
1613981370000|2021-02-22 08:09:30|1626.6|1625.8|1626.4|1625.6|1627|1626|1626.4|1625.6|712
1613981380000|2021-02-22 08:09:40|1626.6|1625.8|1626.2|1625.6|1628.2|1627.6|1626.2|1625.6|10706
1613981390000|2021-02-22 08:09:50|1626|1626|1628|1627.2|1628|1627.2|1626|1625.4|3683
1613981400000|2021-02-22 08:10:00|1628.4|1627.4|1627.8|1627.2|1629.6|1628.8|1627.2|1626.8|5803
1613981410000|2021-02-22 08:10:10|1627.6|1627|1626.2|1625|1627.6|1627|1626.2|1625|2549
1613981420000|2021-02-22 08:10:20|1626|1625.2|1627.4|1626.4|1627.4|1626.4|1625.8|1625|218
1613981430000|2021-02-22 08:10:30|1627.8|1627|1630.4|1629.4|1631|1630.4|1627.8|1626.4|13778
1613981440000|2021-02-22 08:10:40|1630.2|1629.2|1630.2|1629|1630.8|1629.8|1629.4|1629|804
1613981450000|2021-02-22 08:10:50|1630|1628.8|1630.4|1629.4|1630.6|1629.4|1629.2|1628.2|2621
1613981460000|2021-02-22 08:11:00|1630|1629.2|1629.4|1628.6|1630|1629.2|1629|1628|10384
1613981470000|2021-02-22 08:11:10|1629.6|1628.8|1630|1629.2|1630|1629.2|1629.4|1628.6|1560
1613981480000|2021-02-22 08:11:20|1629.8|1629.4|1629.4|1628.8|1630.6|1629.8|1629.4|1628.6|9009
1613981490000|2021-02-22 08:11:30|1629.6|1629|1628.6|1628|1629.6|1629.2|1628.6|1628|2671
1613981500000|2021-02-22 08:11:40|1628.4|1627.8|1628|1627.2|1629.2|1628.2|1627.8|1627|2555
1613981510000|2021-02-22 08:11:50|1628.2|1627.4|1630|1629.2|1630|1629.2|1628.2|1627.4|10021
1613981520000|2021-02-22 08:12:00|1629.8|1629|1628.6|1628|1629.8|1629|1628.2|1627.2|12651
1613981530000|2021-02-22 08:12:10|1628.4|1628.2|1629|1628.2|1629.8|1629.4|1628.4|1628|5486
1613981540000|2021-02-22 08:12:20|1628.6|1628|1628.6|1627.8|1629.2|1628.4|1628.4|1627.6|1995
1613981550000|2021-02-22 08:12:30|1628.8|1628|1629.4|1628.8|1629.4|1628.8|1628.8|1628|0
1613981560000|2021-02-22 08:12:40|1629.2|1628.6|1628.8|1628.4|1629.4|1629|1628.8|1628.4|1671
1613981570000|2021-02-22 08:12:50|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1628.4|1628|2214
1613981580000|2021-02-22 08:13:00|1629|1628.6|1630.8|1629.8|1631|1630.4|1629|1628.2|25412
1613981590000|2021-02-22 08:13:10|1630.6|1629.6|1629|1628.2|1630.6|1629.8|1629|1628|16761
1613981600000|2021-02-22 08:13:20|1628.8|1628|1630.2|1629.6|1630.2|1629.6|1627.8|1627.2|4591
1613981610000|2021-02-22 08:13:30|1630.4|1629.4|1629.6|1628.8|1630.4|1630|1629.4|1628.6|2037
1613981620000|2021-02-22 08:13:40|1629.4|1628.6|1628.8|1628.2|1629.4|1628.6|1628.8|1628|0
1613981630000|2021-02-22 08:13:50|1628.6|1628|1628.8|1628|1629|1628|1628|1627.6|4722
1613981640000|2021-02-22 08:14:00|1628.6|1627.8|1628.6|1628.2|1629|1628.4|1627.6|1627.2|24792
1613981650000|2021-02-22 08:14:10|1628.4|1628|1630|1629.8|1630|1629.8|1627.4|1627|8801
1613981660000|2021-02-22 08:14:20|1630.2|1630|1628.2|1627.6|1630.6|1630|1627.8|1627|4422
1613981670000|2021-02-22 08:14:30|1628.4|1627.8|1628.2|1627.6|1628.8|1628|1628|1627.2|1440
1613981680000|2021-02-22 08:14:40|1628.4|1627.8|1629.2|1628.6|1629.8|1628.8|1628|1627.6|12893
1613981690000|2021-02-22 08:14:50|1629.4|1628.8|1628.6|1628.2|1630|1629.4|1628.6|1628.2|8161
1613981700000|2021-02-22 08:15:00|1628.4|1628.4|1626.6|1626|1628.6|1628.4|1626.2|1625.4|11256
1613981710000|2021-02-22 08:15:10|1626.4|1625.8|1627.6|1627|1627.8|1627|1625.8|1625.2|3340
1613981720000|2021-02-22 08:15:20|1627.4|1626.6|1627.2|1626.2|1627.6|1627|1626.8|1626.2|2058
1613981730000|2021-02-22 08:15:30|1627.4|1626.4|1628.4|1628|1628.6|1628|1627|1626.4|9545
1613981740000|2021-02-22 08:15:40|1628.6|1628.2|1629.8|1629.4|1630.8|1629.8|1628.6|1628.2|10163
1613981750000|2021-02-22 08:15:50|1630|1629.6|1630.6|1630|1630.8|1630|1629.2|1629|7174
1613981760000|2021-02-22 08:16:00|1630|1629.8|1630.4|1629.6|1630.6|1630|1630|1629.6|1968
1613981770000|2021-02-22 08:16:10|1630.2|1629.4|1630.4|1630|1630.4|1630|1629.4|1629|3283
1613981780000|2021-02-22 08:16:20|1630.6|1629.8|1630.6|1630|1630.6|1630.4|1630.2|1629.6|1259
1613981790000|2021-02-22 08:16:30|1630.4|1630.2|1631|1630.4|1631|1630.4|1630|1629.6|998
1613981800000|2021-02-22 08:16:40|1631.2|1630.2|1630|1629.4|1631.2|1630.2|1629.6|1629.2|10857
1613981810000|2021-02-22 08:16:50|1629.6|1629.2|1628.8|1628.4|1630|1629.4|1628.6|1628.2|1895
1613981820000|2021-02-22 08:17:00|1629|1628.2|1629.4|1629|1629.4|1629|1629|1628.2|5073
1613981830000|2021-02-22 08:17:10|1629.6|1629.2|1628.4|1628|1629.6|1629.2|1628.4|1627.8|5948
1613981840000|2021-02-22 08:17:20|1628.6|1628.2|1629.8|1629.2|1630.2|1630|1628.6|1628.2|5145
1613981850000|2021-02-22 08:17:30|1629.6|1629|1630.2|1629.4|1630.6|1630|1629.2|1628.8|6395
1613981860000|2021-02-22 08:17:40|1629.8|1629.2|1629|1628.2|1629.8|1629.2|1628.8|1628.2|3259
1613981870000|2021-02-22 08:17:50|1628.8|1628|1629.2|1628.6|1629.4|1629|1628|1627.8|25700
1613981880000|2021-02-22 08:18:00|1629|1628.4|1629.2|1628.8|1629.4|1629|1628|1627.2|2452
1613981890000|2021-02-22 08:18:10|1629.4|1628.6|1629.4|1629|1629.8|1629.4|1629.2|1628.6|3267
1613981900000|2021-02-22 08:18:20|1629.6|1628.8|1629.4|1629.2|1629.6|1629.4|1629.4|1628.8|708
1613981910000|2021-02-22 08:18:30|1629.2|1629|1628|1627.6|1629.2|1629|1628|1627.4|4111
1613981920000|2021-02-22 08:18:40|1627.8|1627.4|1627.8|1627.4|1628|1627.8|1627.2|1627|4627
1613981930000|2021-02-22 08:18:50|1627.6|1627.2|1626.4|1626|1627.8|1627.2|1625.8|1625.4|6096
1613981940000|2021-02-22 08:19:00|1626.2|1625.8|1625.4|1625.2|1626.4|1626|1624.4|1624.2|16120
1613981950000|2021-02-22 08:19:10|1625.8|1625|1626.2|1625.6|1626.4|1626|1625.6|1625|1243
1613981960000|2021-02-22 08:19:20|1626|1625.4|1624.8|1624.2|1626|1625.6|1624.4|1624.2|2389
1613981970000|2021-02-22 08:19:30|1624.6|1624|1624.8|1624|1625|1624.8|1624|1623.6|28108
1613981980000|2021-02-22 08:19:40|1624.6|1623.8|1625.8|1625.2|1626|1625.4|1624.2|1623.6|866
1613981990000|2021-02-22 08:19:50|1625.6|1625|1625|1624.4|1625.8|1625.4|1625|1624.4|3431
1613982000000|2021-02-22 08:20:00|1624.8|1624.6|1624.8|1623.8|1625.2|1624.6|1624.2|1623.6|5048
1613982010000|2021-02-22 08:20:10|1624.6|1623.6|1623.6|1623|1624.6|1624|1623|1622.8|18232
1613982020000|2021-02-22 08:20:20|1623.8|1623.2|1623.2|1622.8|1623.8|1623.4|1623.2|1622.8|854
1613982030000|2021-02-22 08:20:30|1623|1622.6|1622|1621.4|1623.2|1622.6|1621.6|1621|8946
1613982040000|2021-02-22 08:20:40|1621.8|1621.2|1622.2|1621.6|1622.2|1621.8|1621.6|1621|3710
1613982050000|2021-02-22 08:20:50|1622.4|1621.8|1621.6|1621.2|1622.4|1622|1621.6|1621|1048
1613982060000|2021-02-22 08:21:00|1621.4|1621|1623.2|1622.8|1623.2|1623|1621.4|1621|8051
1613982070000|2021-02-22 08:21:10|1623.4|1623|1621.8|1621.2|1623.4|1623|1621.6|1621.2|2022
1613982080000|2021-02-22 08:21:20|1621.6|1621.4|1621.6|1621.2|1622|1621.6|1621.6|1621.2|2209
1613982090000|2021-02-22 08:21:30|1621.8|1621.4|1622.2|1622|1622.4|1622.2|1621.6|1621.2|2950
1613982100000|2021-02-22 08:21:40|1622.4|1621.8|1622.2|1621.8|1622.4|1622|1621.8|1621.4|5763
1613982110000|2021-02-22 08:21:50|1622.4|1622|1623|1622.4|1623|1622.6|1622.2|1622|2811
1613982120000|2021-02-22 08:22:00|1622.8|1622.2|1622.2|1621.8|1623|1622.2|1622|1621.4|367
1613982130000|2021-02-22 08:22:10|1622.4|1622|1621.6|1621.2|1622.4|1622|1621.6|1621.2|733
1613982140000|2021-02-22 08:22:20|1621.4|1621|1621.4|1620.6|1622|1621.2|1620.8|1620.4|8414
1613982150000|2021-02-22 08:22:30|1621.6|1620.4|1622|1621.4|1622|1621.4|1621.6|1620.4|531
1613982160000|2021-02-22 08:22:40|1622.2|1621.6|1621.8|1621|1622.2|1621.8|1621.8|1621|2437
1613982170000|2021-02-22 08:22:50|1621.6|1620.8|1622.4|1621.8|1622.4|1621.8|1621|1620.2|2598
1613982180000|2021-02-22 08:23:00|1622.6|1622|1622.2|1621|1622.6|1622.2|1621.8|1621|2811
1613982190000|2021-02-22 08:23:10|1622|1621.2|1621.2|1620.6|1622|1621.4|1621.2|1620.6|1213
1613982200000|2021-02-22 08:23:20|1621|1621|1621.4|1621|1622|1621.6|1621|1620.6|7894
1613982210000|2021-02-22 08:23:30|1621.6|1621.2|1621|1620.4|1621.6|1621.2|1620.8|1620.2|3847
1613982220000|2021-02-22 08:23:40|1620.8|1620.2|1620.6|1620|1620.8|1620.4|1620.6|1620|240
1613982230000|2021-02-22 08:23:50|1620.4|1619.8|1619.8|1619|1620.4|1620.2|1619.8|1619|10319
1613982240000|2021-02-22 08:24:00|1620|1619.2|1621.4|1621.2|1621.6|1621.2|1620|1619|2639
1613982250000|2021-02-22 08:24:10|1621.2|1621|1619|1618.6|1621.2|1621|1618.8|1618.4|9080
1613982260000|2021-02-22 08:24:20|1619.2|1618.4|1619.4|1618.6|1619.6|1619.2|1619|1618.4|3790
1613982270000|2021-02-22 08:24:30|1619.2|1618.8|1618.8|1618.4|1619.2|1619|1618.8|1618.4|3379
1613982280000|2021-02-22 08:24:40|1619|1618.6|1619.2|1618.8|1619.6|1619.2|1618.8|1618.4|1918
1613982290000|2021-02-22 08:24:50|1619|1618.6|1618.6|1618.4|1619|1618.8|1618.4|1618.2|2729
1613982300000|2021-02-22 08:25:00|1618.4|1618.2|1619.2|1619|1620.2|1619.8|1618.2|1618|27141
1613982310000|2021-02-22 08:25:10|1619.4|1618.8|1618.8|1618.4|1619.4|1619|1617.6|1617.2|8536
1613982320000|2021-02-22 08:25:20|1619|1618.6|1618.8|1618.6|1619|1618.8|1618|1617.8|4407
1613982330000|2021-02-22 08:25:30|1618.6|1618.4|1619|1618.6|1619.4|1619.2|1618.6|1618.4|10974
1613982340000|2021-02-22 08:25:40|1618.8|1618.4|1619.2|1619|1619.2|1619|1618.8|1618.4|5595
1613982350000|2021-02-22 08:25:50|1619|1618.8|1619|1618.8|1619.2|1619|1618.4|1618.2|10066
1613982360000|2021-02-22 08:26:00|1618.8|1618.6|1619.2|1618.8|1619.2|1619|1618.4|1618.2|9512
1613982370000|2021-02-22 08:26:10|1619|1618.6|1619.2|1618.8|1619.6|1619.4|1618.8|1618.4|18834
1613982380000|2021-02-22 08:26:20|1619.4|1619|1621.2|1620.8|1621.2|1620.8|1619|1618.8|6530
1613982390000|2021-02-22 08:26:30|1621.4|1621|1621.6|1621.2|1621.6|1621.2|1621|1620.6|2009
1613982400000|2021-02-22 08:26:40|1621.8|1621.4|1622.4|1621.8|1622.8|1622.4|1621.8|1621.4|1678
1613982410000|2021-02-22 08:26:50|1622.2|1621.6|1621.8|1621.2|1622.2|1621.6|1621.6|1621|0
1613982420000|2021-02-22 08:27:00|1621.6|1621|1622.2|1621.8|1622.2|1621.8|1621.2|1620.8|392
1613982430000|2021-02-22 08:27:10|1622|1621.6|1622|1621.4|1622.2|1621.8|1621.8|1621.4|11590
1613982440000|2021-02-22 08:27:20|1622.2|1621.6|1622.6|1622.2|1622.6|1622.4|1621.8|1621.4|8125
1613982450000|2021-02-22 08:27:30|1622.8|1622.4|1624.4|1624|1624.8|1624.2|1622.8|1622.4|7526
1613982460000|2021-02-22 08:27:40|1624.2|1623.8|1624.4|1623.8|1624.4|1624.2|1624|1623.4|1295
1613982470000|2021-02-22 08:27:50|1624.6|1624|1625|1624.6|1625.2|1624.6|1624.6|1624|438
1613982480000|2021-02-22 08:28:00|1624.8|1624.4|1624.6|1624.2|1625|1624.6|1624.4|1624.2|2574
1613982490000|2021-02-22 08:28:10|1624.8|1624.4|1624.6|1623.8|1625|1624.6|1624.2|1623.8|5548
1613982500000|2021-02-22 08:28:20|1624.4|1624|1624.4|1624|1624.6|1624.2|1624.2|1623.8|1195
1613982510000|2021-02-22 08:28:30|1624.2|1623.8|1622|1621.6|1624.2|1623.8|1622|1621.4|10533
1613982520000|2021-02-22 08:28:40|1621.8|1621.4|1623|1622.4|1623|1622.6|1621.8|1621.2|11418
1613982530000|2021-02-22 08:28:50|1622.8|1622.6|1623.8|1623.4|1623.8|1623.4|1622.6|1622.6|3502
1613982540000|2021-02-22 08:29:00|1624|1623.6|1623.2|1622.8|1624.2|1623.8|1623|1622.6|10989
1613982550000|2021-02-22 08:29:10|1623.4|1623|1623.8|1623.6|1624|1623.8|1622.8|1622.4|16822
1613982560000|2021-02-22 08:29:20|1624|1623.8|1624|1623.6|1624.4|1624|1624|1623.6|1563
1613982570000|2021-02-22 08:29:30|1623.8|1623.4|1623.6|1623.2|1624.2|1624|1623.4|1623.2|8513
1613982580000|2021-02-22 08:29:40|1623.4|1623|1623.6|1623.2|1623.6|1623.4|1622.6|1622.2|5234
1613982590000|2021-02-22 08:29:50|1623.8|1623|1623.8|1623.4|1623.8|1623.4|1623.8|1623|313
1613982600000|2021-02-22 08:30:00|1623.6|1623.2|1624.2|1623.8|1624.2|1623.8|1622.6|1622.4|17736
1613982610000|2021-02-22 08:30:10|1624|1623.6|1623.6|1623.2|1624|1623.6|1623.2|1622.8|12627
1613982620000|2021-02-22 08:30:20|1623.4|1623|1623.2|1622.6|1623.6|1623.4|1623|1622.6|8040
1613982630000|2021-02-22 08:30:30|1623|1622.4|1622|1621.4|1623|1622.6|1622|1621.4|6793
1613982640000|2021-02-22 08:30:40|1621.8|1621.2|1621.6|1621.2|1622|1621.2|1621|1620.8|3980
1613982650000|2021-02-22 08:30:50|1621.8|1621.4|1623.2|1622.8|1623.2|1622.8|1621.8|1621.4|1510
1613982660000|2021-02-22 08:31:00|1623|1623|1624.2|1623.8|1624.4|1624|1623|1623|5787
1613982670000|2021-02-22 08:31:10|1624.4|1624|1624.8|1624.4|1624.8|1624.6|1623.6|1623.4|5913
1613982680000|2021-02-22 08:31:20|1625|1624.6|1624.6|1624.2|1625|1624.8|1624.2|1624|10812
1613982690000|2021-02-22 08:31:30|1624.8|1624.4|1625.8|1625.4|1625.8|1625.6|1624.2|1624|13754
1613982700000|2021-02-22 08:31:40|1626|1625.6|1624.6|1624.2|1626.2|1626|1624.6|1624.2|6196
1613982710000|2021-02-22 08:31:50|1624.8|1624.4|1624.6|1624.4|1625|1624.8|1624.2|1624|9056
1613982720000|2021-02-22 08:32:00|1624.8|1624.6|1625.4|1625.2|1625.6|1625.4|1624.4|1624.2|5740
1613982730000|2021-02-22 08:32:10|1625.2|1625|1625|1624.6|1625.2|1625|1625|1624.6|857
1613982740000|2021-02-22 08:32:20|1625.2|1624.8|1623.4|1622.8|1625.2|1624.8|1623.4|1622.6|5232
1613982750000|2021-02-22 08:32:30|1623.2|1622.6|1623.4|1622.8|1623.6|1623.2|1622.8|1622.2|2003
1613982760000|2021-02-22 08:32:40|1623.6|1623|1623.4|1622.8|1623.8|1623.6|1623.2|1622.8|1225
1613982770000|2021-02-22 08:32:50|1623.2|1623|1623.8|1623.2|1624.2|1623.8|1623.2|1623|1737
1613982780000|2021-02-22 08:33:00|1623.6|1623|1623.4|1622.8|1623.6|1623.4|1623.2|1622.6|2321
1613982790000|2021-02-22 08:33:10|1623.2|1622.6|1623.6|1623.2|1623.6|1623.4|1623|1622.6|2305
1613982800000|2021-02-22 08:33:20|1623.4|1623|1623.2|1622.6|1623.4|1623.2|1623|1622.6|1574
1613982810000|2021-02-22 08:33:30|1623|1622.8|1623.4|1622.8|1623.4|1622.8|1623|1622.6|429
1613982820000|2021-02-22 08:33:40|1623.2|1622.6|1623|1622.6|1623.4|1622.8|1622.8|1622.6|1938
1613982830000|2021-02-22 08:33:50|1623.2|1622.8|1625.4|1624.8|1625.6|1624.8|1623.2|1622.8|1280
1613982840000|2021-02-22 08:34:00|1625.6|1625|1626.2|1625.6|1626.6|1626|1625.4|1624.8|25020
1613982850000|2021-02-22 08:34:10|1626|1625.4|1626|1625.6|1626|1625.8|1625.6|1625.2|2352
1613982860000|2021-02-22 08:34:20|1625.8|1625.4|1625.2|1624.8|1625.8|1625.4|1625|1624.6|340
1613982870000|2021-02-22 08:34:30|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.4|1624.2|2117
1613982880000|2021-02-22 08:34:40|1625|1624.8|1627|1626.4|1627|1626.8|1625|1624.8|4080
1613982890000|2021-02-22 08:34:50|1626.8|1626.2|1626.8|1626.2|1627|1626.2|1626.4|1626|626
1613982900000|2021-02-22 08:35:00|1626.6|1626|1625|1624.4|1626.6|1626.2|1624.8|1624.4|9291
1613982910000|2021-02-22 08:35:10|1624.8|1624.2|1624.6|1624.2|1624.8|1624.4|1624.2|1623.8|1233
1613982920000|2021-02-22 08:35:20|1624.8|1624.4|1625|1624.6|1625.6|1625.2|1624.6|1624.4|5674
1613982930000|2021-02-22 08:35:30|1625.2|1624.8|1625.4|1624.6|1625.4|1625|1624.6|1624.2|1430
1613982940000|2021-02-22 08:35:40|1625.6|1624.8|1625.8|1625.2|1625.8|1625.4|1625.6|1624.8|596
1613982950000|2021-02-22 08:35:50|1625|1625|1625|1624.6|1625.6|1625|1625|1624.6|928
1613982960000|2021-02-22 08:36:00|1624.8|1624.4|1625|1624.6|1625.2|1624.8|1624.4|1624|21621
1613982970000|2021-02-22 08:36:10|1624.8|1624.4|1624|1623.6|1624.8|1624.4|1623.8|1623.6|3010
1613982980000|2021-02-22 08:36:20|1624.2|1623.8|1626|1625.6|1626|1625.8|1624.2|1623.8|4523
1613982990000|2021-02-22 08:36:30|1626.2|1625.8|1626.6|1626.4|1627|1626.6|1626.2|1625.8|18456
1613983000000|2021-02-22 08:36:40|1626.4|1626.2|1625.8|1625.4|1626.8|1626.4|1625.6|1625.2|7344
1613983010000|2021-02-22 08:36:50|1626|1625.6|1625.6|1625.2|1626|1625.6|1625.4|1625|1217
1613983020000|2021-02-22 08:37:00|1625.8|1625.4|1625.8|1625.2|1626.2|1626|1625.6|1625.2|7175
1613983030000|2021-02-22 08:37:10|1625.6|1625|1625.8|1625.6|1626|1625.6|1625.2|1624.6|1733
1613983040000|2021-02-22 08:37:20|1626|1625.8|1625.8|1625.4|1626.2|1626|1625.6|1625.2|11429
1613983050000|2021-02-22 08:37:30|1625.6|1625.2|1625.8|1625.4|1625.8|1625.6|1625.6|1625.2|416
1613983060000|2021-02-22 08:37:40|1626|1625.8|1626.6|1626.2|1626.8|1626.4|1626|1625.8|1806
1613983070000|2021-02-22 08:37:50|1626.4|1626|1626|1625.2|1626.4|1626|1625.8|1625.2|2148
1613983080000|2021-02-22 08:38:00|1626.2|1625.4|1625.8|1625.6|1626.2|1626|1625.8|1625.4|3954
1613983090000|2021-02-22 08:38:10|1626|1626|1626|1625.6|1626.6|1626.4|1626|1625.6|5051
1613983100000|2021-02-22 08:38:20|1626.2|1625.4|1626|1625.6|1626.2|1625.8|1625.6|1625.2|995
1613983110000|2021-02-22 08:38:30|1625.8|1625.4|1625.4|1624.8|1625.8|1625.4|1625.4|1624.8|4463
1613983120000|2021-02-22 08:38:40|1625.2|1624.6|1624.8|1624.4|1625.2|1624.6|1624.4|1624|2279
1613983130000|2021-02-22 08:38:50|1625|1624.6|1625.4|1625|1625.6|1625.2|1625|1624.6|1158
1613983140000|2021-02-22 08:39:00|1625.2|1624.8|1624.6|1624.2|1625.2|1624.8|1624.4|1624|2324
1613983150000|2021-02-22 08:39:10|1624.8|1624.4|1625|1624.4|1625.4|1625|1624.8|1624.2|1065
1613983160000|2021-02-22 08:39:20|1625.2|1624.6|1624.8|1624.4|1625.4|1625|1624.8|1624.4|2275
1613983170000|2021-02-22 08:39:30|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|221
1613983180000|2021-02-22 08:39:40|1624.4|1624.2|1625.2|1624.8|1625.2|1625|1624.4|1624.2|6704
1613983190000|2021-02-22 08:39:50|1625.4|1625|1625.6|1625.2|1626.4|1626|1625.2|1625|6596
1613983200000|2021-02-22 08:40:00|1625.4|1625|1624.8|1624.4|1625.4|1625|1624.4|1624.2|33071
1613983210000|2021-02-22 08:40:10|1624.6|1624.2|1625|1624.6|1625.2|1624.8|1624.4|1624.2|14859
1613983220000|2021-02-22 08:40:20|1625.2|1624.4|1625.4|1624.8|1625.4|1625|1625.2|1624.4|882
1613983230000|2021-02-22 08:40:30|1625.2|1624.6|1624.8|1624.4|1625.2|1624.6|1624|1623.6|4515
1613983240000|2021-02-22 08:40:40|1624.6|1624.6|1624.4|1624|1625.2|1624.8|1624.4|1624|2961
1613983250000|2021-02-22 08:40:50|1624.2|1623.8|1624.6|1624|1625|1624.6|1624|1623.8|4338
1613983260000|2021-02-22 08:41:00|1624.4|1624.2|1623.4|1623|1624.4|1624.2|1623.4|1622.8|1769
1613983270000|2021-02-22 08:41:10|1623.2|1622.8|1622.8|1622.4|1623.4|1623|1622.8|1622.4|2323
1613983280000|2021-02-22 08:41:20|1623|1622.6|1622.8|1622.4|1623.2|1622.8|1622.8|1622.2|717
1613983290000|2021-02-22 08:41:30|1622.6|1622.2|1622.6|1622.2|1622.8|1622.4|1622.4|1622|1074
1613983300000|2021-02-22 08:41:40|1622.8|1622.4|1623.6|1623|1623.6|1623|1622.8|1622.4|444
1613983310000|2021-02-22 08:41:50|1623.4|1622.8|1623|1622.6|1623.6|1623|1623|1622.4|5194
1613983320000|2021-02-22 08:42:00|1622.8|1622.4|1622.2|1621.8|1623|1622.6|1621.8|1621.4|6201
1613983330000|2021-02-22 08:42:10|1622|1621.6|1622|1621.4|1622.2|1621.6|1622|1621.4|0
1613983340000|2021-02-22 08:42:20|1621.8|1621.6|1622|1621.6|1622|1621.8|1621.8|1621.4|510
1613983350000|2021-02-22 08:42:30|1621.8|1621.4|1621.4|1620.8|1621.8|1621.6|1621.4|1620.8|1802
1613983360000|2021-02-22 08:42:40|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|113
1613983370000|2021-02-22 08:42:50|1621.4|1621|1621.4|1621|1621.8|1621.4|1621.4|1621|7676
1613983380000|2021-02-22 08:43:00|1621.2|1620.8|1620.6|1620|1621.2|1620.8|1620.6|1620|1074
1613983390000|2021-02-22 08:43:10|1620.4|1620.2|1620.4|1620|1620.4|1620.2|1620.2|1620|272
1613983400000|2021-02-22 08:43:20|1620.6|1620.2|1619.2|1618.8|1620.6|1620.4|1619|1618.8|7393
1613983410000|2021-02-22 08:43:30|1619.4|1619|1619.6|1619.2|1620|1619.6|1619.2|1618.8|4775
1613983420000|2021-02-22 08:43:40|1619.8|1619.4|1619.8|1619.2|1620|1619.8|1619.4|1619.2|3069
1613983430000|2021-02-22 08:43:50|1619.4|1619.4|1619.2|1619|1619.8|1619.4|1618.8|1618.4|7747
1613983440000|2021-02-22 08:44:00|1619.4|1619.2|1620|1619.6|1620|1619.8|1619.4|1619.2|2560
1613983450000|2021-02-22 08:44:10||1619.4||1619.4||1619.4||1619.4|300
1613983460000|2021-02-22 08:44:20|1620.2|1619.6|1621|1620.6|1621|1620.6|1620.2|1619.6|1130
1613983470000|2021-02-22 08:44:30|1621.2|1620.8|1622.6|1622|1623.4|1623|1621.2|1620.8|13669
1613983480000|2021-02-22 08:44:40|1622.4|1621.8|1622.6|1622.2|1622.8|1622.4|1622.2|1621.6|5115
1613983490000|2021-02-22 08:44:50||1622.4||1622.2||1622.4||1622.2|1508
1613983500000|2021-02-22 08:45:00|1622.8|1622.4|1623|1622.6|1623.2|1622.8|1622.6|1622.2|12647
1613983510000|2021-02-22 08:45:10|1622.8|1622.4|1622.2|1621.8|1623|1622.6|1622|1621.8|1574
1613983520000|2021-02-22 08:45:20|1622|1621.6|1622|1621.4|1622|1621.8|1621.8|1621|12416
1613983530000|2021-02-22 08:45:30|1621.8|1621.6|1621.6|1621.2|1622|1621.6|1621.2|1621|4909
1613983540000|2021-02-22 08:45:40|1621.4|1621|1621.4|1621|1621.4|1621.2|1621.2|1621|687
1613983550000|2021-02-22 08:45:50|1621.6|1621.2|1622|1621.6|1622.4|1622|1621.6|1621.2|2966
1613983560000|2021-02-22 08:46:00|1621.8|1621.2|1621|1620.6|1621.8|1621.4|1621|1620.6|3997
1613983570000|2021-02-22 08:46:10|1621.2|1620.4|1621.2|1620.8|1621.2|1620.8|1620.6|1620.2|6027
1613983580000|2021-02-22 08:46:20|1621|1621|1621|1620.4|1621.2|1621|1620.8|1620.4|3224
1613983590000|2021-02-22 08:46:30|1620.8|1620.6|1620.6|1620.2|1621|1620.8|1620.2|1620|4363
1613983600000|2021-02-22 08:46:40|1620.8|1620|1621|1620.4|1621|1620.6|1620.6|1620|7477
1613983610000|2021-02-22 08:46:50||1620.6||1620.4||1620.6||1620.4|0
1613983620000|2021-02-22 08:47:00|1621.2|1620.6|1622|1621.8|1622.2|1622|1621|1620.6|14518
1613983630000|2021-02-22 08:47:10|1622.2|1622|1623.8|1623.2|1623.8|1623.2|1622.2|1622|4984
1613983640000|2021-02-22 08:47:20|1623.6|1623.4|1623.2|1622.8|1624.4|1624|1623.2|1622.8|19869
1613983650000|2021-02-22 08:47:30|1623.4|1623|1623|1622.4|1623.4|1623.2|1622.8|1622.4|2066
1613983660000|2021-02-22 08:47:40|1623.2|1622.6|1623.2|1622.8|1623.2|1623|1623|1622.6|1746
1613983670000|2021-02-22 08:47:50|1623.4|1622.6|1624|1623.6|1624.2|1623.8|1623.4|1622.6|364
1613983680000|2021-02-22 08:48:00|1623.8|1623.8|1624.2|1623.8|1624.2|1624|1623.6|1623.4|3509
1613983690000|2021-02-22 08:48:10|1624.4|1624|1624.8|1624.2|1624.8|1624.2|1624.2|1624|1263
1613983700000|2021-02-22 08:48:20|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.2|687
1613983710000|2021-02-22 08:48:30|1625|1624.6|1624.4|1623.8|1625.2|1624.8|1624.2|1623.8|11832
1613983720000|2021-02-22 08:48:40|1624.2|1623.6|1623.6|1623.4|1624.2|1623.6|1623.6|1623.2|1139
1613983730000|2021-02-22 08:48:50|1623.8|1623.2|1623.8|1623.4|1624|1623.4|1623.4|1623|550
1613983740000|2021-02-22 08:49:00|1624|1623.6|1623|1622.6|1624|1623.8|1622.4|1622|10028
1613983750000|2021-02-22 08:49:10|1623.2|1622.4|1622.6|1622.2|1623.4|1623|1622.6|1622.2|1507
1613983760000|2021-02-22 08:49:20|1622.8|1622.4|1623|1622.2|1623|1622.4|1622.8|1622.2|325
1613983770000|2021-02-22 08:49:30|1622.8|1622.4|1622.6|1622|1622.8|1622.4|1622.2|1622|1630
1613983780000|2021-02-22 08:49:40|1622.4|1621.8|1622.2|1621.4|1622.6|1622.2|1622|1621.4|1067
1613983790000|2021-02-22 08:49:50|1622|1621.2|1621.2|1620.6|1622|1621.4|1621.2|1620.4|0
1613983800000|2021-02-22 08:50:00|1621|1620.4|1622|1621.6|1622|1621.6|1620.8|1620.4|3209
1613983810000|2021-02-22 08:50:10|1621.8|1621.4|1621.4|1621.2|1621.8|1621.6|1621.2|1620.8|3761
1613983820000|2021-02-22 08:50:20|1621.6|1621.4|1622.2|1621.6|1622.4|1622.2|1621.6|1621.4|10761
1613983830000|2021-02-22 08:50:30|1622|1621.8|1621.6|1621|1622.2|1621.8|1621.6|1621|2551
1613983840000|2021-02-22 08:50:40|1621.8|1621.2|1621.4|1620.8|1621.8|1621.4|1621.2|1620.8|1693
1613983850000|2021-02-22 08:50:50|1621.2|1621|1621.2|1620.6|1621.4|1621|1621.2|1620.6|0
1613983860000|2021-02-22 08:51:00|1621.4|1620.8|1620.6|1620.2|1621.4|1621|1620.4|1620|2283
1613983870000|2021-02-22 08:51:10|1620.8|1620.4|1620.6|1620.2|1620.8|1620.4|1620.4|1620|0
1613983880000|2021-02-22 08:51:20|1620.4|1620|1621|1620.6|1621.4|1621.2|1620.4|1620|4731
1613983890000|2021-02-22 08:51:30|1621.2|1620.8|1620.4|1620|1621.4|1621|1620.2|1620|3505
1613983900000|2021-02-22 08:51:40|1620.6|1620.2|1620.4|1620|1620.8|1620.6|1620.4|1620|6034
1613983910000|2021-02-22 08:51:50|1620.2|1620.2|1620.2|1619.8|1620.2|1620.2|1620|1619.6|5426
1613983920000|2021-02-22 08:52:00|1620|1620|1621|1620.4|1621|1620.8|1620|1619.6|23174
1613983930000|2021-02-22 08:52:10|1620.8|1620.6|1621.4|1621|1621.8|1621.2|1620.4|1620|7823
1613983940000|2021-02-22 08:52:20|1621.2|1620.8|1621.6|1621|1622|1621.8|1621|1620.8|9562
1613983950000|2021-02-22 08:52:30|1621.4|1621.2|1621.4|1621|1621.4|1621.2|1621.4|1621|400
1613983960000|2021-02-22 08:52:40|1621.6|1621.2|1621.8|1621.4|1622|1621.8|1621.6|1621.2|10011
1613983970000|2021-02-22 08:52:50|1621.6|1621.2|1621.6|1621|1621.8|1621.6|1621.2|1621|8370
1613983980000|2021-02-22 08:53:00|1621.4|1621.2|1621|1620.6|1621.6|1621.2|1621|1620.6|2188
1613983990000|2021-02-22 08:53:10|1621.2|1620.8|1621.2|1620.8|1621.6|1621.2|1621.2|1620.6|6385
1613984000000|2021-02-22 08:53:20|1621.4|1621|1622|1621.4|1622|1621.8|1621.4|1620.8|6315
1613984010000|2021-02-22 08:53:30|1622.2|1621.6|1622.6|1622|1622.6|1622.2|1622.2|1621.6|3345
1613984020000|2021-02-22 08:53:40|1622.4|1622.2|1623|1622.4|1623.4|1623|1622.4|1622.2|2203
1613984030000|2021-02-22 08:53:50|1623.2|1622.6|1623.2|1622.8|1623.2|1622.8|1623.2|1622.6|950
1613984040000|2021-02-22 08:54:00|1623|1622.6|1622.6|1622.2|1623|1622.8|1622.6|1622.2|570
1613984050000|2021-02-22 08:54:10|1622.8|1622.4|1622.6|1622.4|1623|1622.8|1622.6|1622.2|2287
1613984060000|2021-02-22 08:54:20|1622.8|1622.6|1622.6|1622.2|1623|1622.8|1622.4|1622.2|1452
1613984070000|2021-02-22 08:54:30|1622.8|1622.4|1623|1622.4|1623|1622.8|1622.6|1622.2|5262
1613984080000|2021-02-22 08:54:40|1623.2|1622.6|1623.4|1623|1623.8|1623.4|1623.2|1622.6|9586
1613984090000|2021-02-22 08:54:50|1623.6|1623.2|1623.6|1623|1623.6|1623.4|1623.4|1623|734
1613984100000|2021-02-22 08:55:00|1623.4|1622.8|1623.4|1623|1623.4|1623|1623|1622.8|1097
1613984110000|2021-02-22 08:55:10|1623.2|1622.8|1622.8|1622.4|1623.2|1622.8|1622.6|1622.4|4161
1613984120000|2021-02-22 08:55:20|1622.6|1622.2|1621.8|1621|1622.6|1622.2|1621.8|1621|1493
1613984130000|2021-02-22 08:55:30|1621.6|1621.2|1622.4|1621.6|1622.4|1621.8|1621|1620.6|2729
1613984140000|2021-02-22 08:55:40|1622.2|1621.8|1622|1621.6|1622.2|1622|1622|1621.6|0
1613984150000|2021-02-22 08:55:50|1622.2|1621.8|1621.8|1621.4|1622.4|1622.2|1621.6|1621|2313
1613984160000|2021-02-22 08:56:00|1621.6|1621.2|1622.6|1622|1622.6|1622|1621.6|1621.2|1485
1613984170000|2021-02-22 08:56:10|1622.8|1622.6|1622.6|1622|1623|1622.8|1622.6|1622|1420
1613984180000|2021-02-22 08:56:20|1622.4|1622.2|1622.8|1622.4|1622.8|1622.6|1622.4|1622.2|1401
1613984190000|2021-02-22 08:56:30|1622.6|1622.6|1623.8|1623.2|1623.8|1623.6|1622.6|1622.6|6753
1613984200000|2021-02-22 08:56:40|1623.6|1623.4|1624.6|1624.2|1624.8|1624.2|1623.6|1623.4|1
1613984210000|2021-02-22 08:56:50|1624.4|1624|1624.2|1623.8|1624.4|1624.2|1623.8|1623.4|2575
1613984220000|2021-02-22 08:57:00|1624|1623.6|1624.8|1624.4|1624.8|1624.4|1623.8|1623.6|3999
1613984230000|2021-02-22 08:57:10|1625|1624.6|1624.6|1624|1625.6|1625|1624.6|1624|3650
1613984240000|2021-02-22 08:57:20|1624.8|1624.2|1625.4|1624.8|1625.4|1625|1624.8|1624.2|1231
1613984250000|2021-02-22 08:57:30|1625.6|1625|1625|1624.6|1625.8|1625.4|1625|1624.6|4407
1613984260000|2021-02-22 08:57:40|1624.8|1624.4|1625|1624.4|1625|1624.6|1624.8|1624.2|1680
1613984270000|2021-02-22 08:57:50|1625.2|1624.6|1624.8|1624.6|1625.2|1625|1624.8|1624.6|1778
1613984280000|2021-02-22 08:58:00|1625|1624.8|1625.2|1624.6|1625.2|1624.8|1625|1624.6|227
1613984290000|2021-02-22 08:58:10|1625.4|1624.8|1625.6|1625.2|1625.6|1625.2|1625.4|1624.6|7643
1613984300000|2021-02-22 08:58:20|1625.8|1625.4|1626|1625.4|1626.2|1626|1625.6|1625.4|3301
1613984310000|2021-02-22 08:58:30|1625.8|1625.6|1627|1626.4|1627|1626.6|1625.6|1625.4|14748
1613984320000|2021-02-22 08:58:40|1626.8|1626.6|1626.4|1626|1626.8|1626.6|1626.4|1626|789
1613984330000|2021-02-22 08:58:50|1626.2|1625.8|1626.4|1626|1626.4|1626|1626.2|1625.8|950
1613984340000|2021-02-22 08:59:00|1626.6|1626.2|1626.8|1626.4|1627|1626.6|1626.6|1626.2|17068
1613984350000|2021-02-22 08:59:10|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|2740
1613984360000|2021-02-22 08:59:20|1626.8|1626.4|1627.4|1626.8|1627.6|1627.2|1626.8|1626.4|4595
1613984370000|2021-02-22 08:59:30||1627||1627.2||1627.2||1626.8|0
1613984380000|2021-02-22 08:59:40|1627.2|1627|1627.2|1627|1627.2|1627|1627|1626.8|3655
1613984390000|2021-02-22 08:59:50|1627|1626.8|1627|1626.6|1627.2|1627|1626.8|1626.4|17222
1613984400000|2021-02-22 09:00:00|1627.2|1626.4|1627|1626.4|1627.2|1627|1626.6|1626.2|4822
1613984410000|2021-02-22 09:00:10|1627.2|1626.6|1626.6|1626.2|1627.2|1626.8|1626.6|1626|1606
1613984420000|2021-02-22 09:00:20|1626.4|1626|1625.8|1625.4|1626.4|1626.2|1625.8|1625.2|100
1613984430000|2021-02-22 09:00:30|1626|1625.6|1626.6|1625.8|1626.6|1626.2|1625.8|1625.6|3318
1613984440000|2021-02-22 09:00:40|1626.8|1626|1627|1626.4|1627|1626.4|1626.6|1626|1453
1613984450000|2021-02-22 09:00:50|1627.2|1626.6|1627|1626.8|1627.2|1627|1627|1626.4|1150
1613984460000|2021-02-22 09:01:00|1626.8|1626.6|1627|1626.4|1627|1626.8|1626.6|1626.2|1709
1613984470000|2021-02-22 09:01:10|1626.8|1626.2|1626.6|1626.4|1626.8|1626.4|1626.4|1626.2|219
1613984480000|2021-02-22 09:01:20||1626.2||1626.4||1626.4||1626.2|1503
1613984490000|2021-02-22 09:01:30|1626.8|1626.6|1626.8|1626.4|1627|1626.6|1626.6|1626.2|2955
1613984500000|2021-02-22 09:01:40|1627|1626.6|1628.8|1628.4|1629|1628.4|1626.8|1626.6|7176
1613984510000|2021-02-22 09:01:50|1629|1628.6|1629|1628.4|1629.6|1629|1628.8|1628.4|8784
1613984520000|2021-02-22 09:02:00|1629.2|1628.6|1630.6|1630|1630.6|1630.2|1629.2|1628.6|30938
1613984530000|2021-02-22 09:02:10|1630.8|1630.2|1630.8|1630.6|1631.2|1631|1630.4|1630.2|10377
1613984540000|2021-02-22 09:02:20|1630.6|1630.4|1631|1630.6|1631.6|1631.2|1630.6|1630|11440
1613984550000|2021-02-22 09:02:30|1630.8|1630.8|1631|1630.4|1631|1630.8|1630.8|1630.2|250
1613984560000|2021-02-22 09:02:40|1630.8|1630.2|1632.6|1632.2|1632.8|1632.6|1630.6|1630.2|43252
1613984570000|2021-02-22 09:02:50|1632.4|1632|1633.4|1633.2|1633.4|1633.2|1632.2|1631.8|13219
1613984580000|2021-02-22 09:03:00|1633.2|1633|1633.2|1632.8|1633.4|1633|1632.6|1632.2|10669
1613984590000|2021-02-22 09:03:10|1633.4|1633|1633.8|1633.4|1634.4|1634|1633.4|1633|29494
1613984600000|2021-02-22 09:03:20|1633.6|1633.2|1633|1632.4|1633.6|1633.2|1632.8|1632.2|5898
1613984610000|2021-02-22 09:03:30|1632.8|1632.6|1633.6|1633|1633.6|1633.2|1632.6|1632.2|17638
1613984620000|2021-02-22 09:03:40|1633.4|1633.2|1633.8|1633.2|1634|1633.6|1633.4|1633|18974
1613984630000|2021-02-22 09:03:50|1633.6|1633|1633.8|1633.4|1633.8|1633.6|1633.2|1632.8|5874
1613984640000|2021-02-22 09:04:00|1634|1633.6|1635.8|1635.4|1635.8|1635.4|1634|1633.6|19447
1613984650000|2021-02-22 09:04:10|1636|1635.6|1636.4|1635.8|1636.4|1636|1635.8|1635.6|5798
1613984660000|2021-02-22 09:04:20|1636.2|1635.6|1636.2|1635.8|1636.4|1636|1635.8|1635.6|3591
1613984670000|2021-02-22 09:04:30|1636.4|1636|1635.8|1635.2|1636.4|1636.2|1635.8|1635.2|20386
1613984680000|2021-02-22 09:04:40|1635.6|1635|1635.4|1635|1635.6|1635.2|1635|1634.6|10684
1613984690000|2021-02-22 09:04:50|1635.6|1635.2|1635|1634.6|1635.8|1635.6|1634.8|1634.6|24418
1613984700000|2021-02-22 09:05:00|1635.2|1634.4|1635.8|1635.2|1635.8|1635.4|1635.2|1634.4|20375
1613984710000|2021-02-22 09:05:10|1635.6|1635|1635.8|1635.2|1635.8|1635.4|1635.2|1635|3834
1613984720000|2021-02-22 09:05:20|1636|1635.4|1636.6|1636.2|1636.8|1636.4|1635.6|1635.2|14294
1613984730000|2021-02-22 09:05:30|1636.8|1636.4|1637|1636.8|1637|1636.8|1636.6|1636.2|1518
1613984740000|2021-02-22 09:05:40|1637.2|1637|1637.4|1637|1637.6|1637|1637|1636.6|2917
1613984750000|2021-02-22 09:05:50|1637.2|1636.8|1637.2|1637|1637.6|1637|1637|1636.6|0
1613984760000|2021-02-22 09:06:00|1637.4|1637.2|1637.2|1636.6|1637.6|1637.4|1637|1636.6|3485
1613984770000|2021-02-22 09:06:10|1637|1636.4|1635.4|1634.8|1637|1636.4|1635.4|1634.8|14720
1613984780000|2021-02-22 09:06:20|1635.2|1634.6|1635.4|1634.8|1635.4|1635|1635|1634.4|2962
1613984790000|2021-02-22 09:06:30|1635.2|1634.6|1635|1634.2|1635.4|1635|1634.8|1634.2|1217
1613984800000|2021-02-22 09:06:40||1634.4||1634.4||1634.4||1634.2|0
1613984810000|2021-02-22 09:06:50|1634.8|1634.2|1634|1633.8|1634.8|1634.2|1633.6|1633|2644
1613984820000|2021-02-22 09:07:00|1634.2|1634|1633.6|1633|1634.2|1634|1633.4|1632.8|4564
1613984830000|2021-02-22 09:07:10|1633.8|1633.2|1633.8|1633.6|1634|1633.6|1633.6|1633.2|215
1613984840000|2021-02-22 09:07:20|1634|1633.4|1633.6|1633.2|1634|1633.6|1633.2|1632.8|103
1613984850000|2021-02-22 09:07:30|1633.8|1633|1634.6|1633.8|1634.6|1634.2|1633.6|1633|699
1613984860000|2021-02-22 09:07:40|1634.4|1634|1634.6|1634|1634.6|1634|1634.2|1633.6|1039
1613984870000|2021-02-22 09:07:50|1634.4|1633.8|1636|1635.6|1636.2|1635.6|1634|1633.6|2967
1613984880000|2021-02-22 09:08:00|1635.8|1635.4|1635.8|1635.2|1635.8|1635.6|1635.6|1635|0
1613984890000|2021-02-22 09:08:10|1635.6|1635|1635|1634.4|1635.6|1635.2|1634.8|1634.2|1925
1613984900000|2021-02-22 09:08:20|1635.2|1634.6|1636.2|1636|1636.2|1636|1635|1634.6|7201
1613984910000|2021-02-22 09:08:30|1636|1635.8|1636.6|1636|1636.6|1636|1636|1635.6|1315
1613984920000|2021-02-22 09:08:40|1636.4|1635.8|1637|1636.6|1637|1636.6|1636.4|1635.8|2500
1613984930000|2021-02-22 09:08:50|1636.8|1636.4|1636.4|1636|1636.8|1636.4|1636.4|1636|878
1613984940000|2021-02-22 09:09:00|1636.6|1635.8|1636.4|1635.6|1636.6|1635.8|1636.4|1635.6|0
1613984950000|2021-02-22 09:09:10||1635.8||1635.8||1635.8||1635.8|0
1613984960000|2021-02-22 09:09:20|1636.2|1635.6|1636.4|1635.8|1636.4|1636|1635.6|1635.2|3776
1613984970000|2021-02-22 09:09:30|1636.2|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.4|0
1613984980000|2021-02-22 09:09:40|1636|1635.6|1636.2|1635.8|1636.2|1636|1636|1635.6|400
1613984990000|2021-02-22 09:09:50|1636|1636|1635.6|1635.2|1636.2|1636|1635.6|1635.2|3422
1613985000000|2021-02-22 09:10:00|1635.8|1635.4|1635.8|1635.4|1636|1635.8|1635.6|1635.2|3560
1613985010000|2021-02-22 09:10:10|1636|1635.6|1636.6|1636|1636.6|1636.2|1636|1635.6|414
1613985020000|2021-02-22 09:10:20|1636.8|1636.2|1636|1635.6|1636.8|1636.4|1636|1635.6|3335
1613985030000|2021-02-22 09:10:30|1635.8|1635.8|1636.4|1635.8|1636.4|1636.2|1635.8|1635.8|5014
1613985040000|2021-02-22 09:10:40|1636.2|1636|1636.4|1636|1636.8|1636.4|1636.2|1636|1733
1613985050000|2021-02-22 09:10:50|1636.6|1636.2|1636.8|1636.2|1637|1636.8|1636.4|1636.2|3950
1613985060000|2021-02-22 09:11:00|1636.6|1636.4|1637.4|1637|1638|1637.8|1636.6|1636.4|9831
1613985070000|2021-02-22 09:11:10|1637.6|1637.2|1637.2|1636.8|1637.6|1637.2|1637.2|1636.8|1494
1613985080000|2021-02-22 09:11:20|1637.4|1637|1636.6|1636.2|1637.4|1637|1636.6|1636.2|8828
1613985090000|2021-02-22 09:11:30|1636.8|1636.4|1638|1637.6|1638|1637.8|1636.8|1636.4|9590
1613985100000|2021-02-22 09:11:40|1638.2|1637.8|1638.4|1638|1638.4|1638.2|1638.2|1637.8|464
1613985110000|2021-02-22 09:11:50|1638.6|1638.2|1638.6|1638|1638.8|1638.4|1638.4|1637.8|1116
1613985120000|2021-02-22 09:12:00|1638.4|1638.2|1638.6|1638|1638.6|1638.4|1637.8|1637.6|1877
1613985130000|2021-02-22 09:12:10|1638.8|1638.2|1638.8|1638.6|1638.8|1638.6|1638.2|1638|2186
1613985140000|2021-02-22 09:12:20||1638.4||1638.4||1638.4||1638.4|214
1613985150000|2021-02-22 09:12:30|1639|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.6|336
1613985160000|2021-02-22 09:12:40|1639.2|1638.8|1639|1638.6|1639.2|1639|1639|1638.6|6186
1613985170000|2021-02-22 09:12:50|1639.2|1638.8|1639.8|1639.2|1639.8|1639.6|1639|1638.6|8471
1613985180000|2021-02-22 09:13:00|1640|1639.6|1641.4|1641|1641.6|1641|1640|1639.6|22564
1613985190000|2021-02-22 09:13:10|1641.6|1640.8|1642|1641.6|1642.4|1642.2|1641.6|1640.8|7327
1613985200000|2021-02-22 09:13:20|1641.8|1641.4|1641.4|1641|1641.8|1641.4|1641.2|1641|6331
1613985210000|2021-02-22 09:13:30|1641.6|1641.2|1641.6|1641|1641.6|1641.4|1641.2|1641|3714
1613985220000|2021-02-22 09:13:40|1641.4|1641.2|1640.8|1640.4|1641.6|1641.2|1640.8|1640.4|2098
1613985230000|2021-02-22 09:13:50|1641|1640.2|1640.8|1640.4|1641.2|1641|1640.6|1640.2|9378
1613985240000|2021-02-22 09:14:00|1640.6|1640.6|1640.6|1640.2|1640.8|1640.6|1640.4|1640|3049
1613985250000|2021-02-22 09:14:10|1640.8||1640.8||1640.8||1640.8||0
1613985260000|2021-02-22 09:14:20|1641|1640.4|1641|1640.8|1641.2|1641|1641|1640.4|1363
1613985270000|2021-02-22 09:14:30|1641.2|1641|1640.4|1640|1641.2|1641|1640.4|1640|3370
1613985290000|2021-02-22 09:14:50|1640.6|1640.2|1641.2|1640.4|1641.2|1641|1640.6|1640.2|1520
1613985300000|2021-02-22 09:15:00|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.6|1640.4|0
1613985310000|2021-02-22 09:15:10|1641|1640.6|1640.8|1640.2|1641|1640.6|1640.4|1640.2|1352
1613985320000|2021-02-22 09:15:20||1640.4||1640.4||1640.6||1640.4|40
1613985330000|2021-02-22 09:15:30|1641|1640.6|1642.4|1641.6|1642.4|1642|1641|1640.6|31939
1613985340000|2021-02-22 09:15:40|1642.2|1641.8|1642.6|1642.4|1642.8|1642.4|1641.8|1641.8|2789
1613985350000|2021-02-22 09:15:50||1642.2||1642.2||1642.2||1642.2|0
1613985360000|2021-02-22 09:16:00|1642.4|1642|1641.6|1641.2|1642.4|1642|1641.4|1641|8061
1613985370000|2021-02-22 09:16:10|1641.8|1641.4|1641.8|1641.2|1642|1641.6|1641.6|1641.2|589
1613985380000|2021-02-22 09:16:20|1642|1641.4|1641.8|1641.4|1642.2|1641.6|1641.8|1641|0
1613985390000|2021-02-22 09:16:30|1642|1641.6|1641.4|1641|1642|1641.8|1641.2|1641|2731
1613985400000|2021-02-22 09:16:40|1641.2|1640.8|1641|1640.2|1641.4|1640.8|1640.8|1640.2|3457
1613985410000|2021-02-22 09:16:50|1640.8|1640.4|1641.4|1641|1641.6|1641|1640.8|1640.4|990
1613985420000|2021-02-22 09:17:00|1641.2|1640.8|1640.6|1640.2|1641.4|1641|1640.4|1640|1909
1613985430000|2021-02-22 09:17:10|1640.8|1640|1640.4|1640|1640.8|1640.2|1640.4|1640|2029
1613985440000|2021-02-22 09:17:20|1640.6|1640.2|1640.8|1640.2|1641.2|1640.6|1640.4|1640|0
1613985450000|2021-02-22 09:17:30|1640.6|1640|1640.6|1640.2|1641|1640.6|1640.4|1640|364
1613985460000|2021-02-22 09:17:40|1640.4|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|313
1613985470000|2021-02-22 09:17:50|1640|1639.8|1640.6|1640|1640.6|1640|1640|1639.6|5329
1613985480000|2021-02-22 09:18:00|1640.8|1640.2|1640.6|1640|1641|1640.6|1640.4|1640|343
1613985490000|2021-02-22 09:18:10|1640.8|1640.2|1641.6|1641|1641.8|1641.4|1640.8|1640.2|3628
1613985500000|2021-02-22 09:18:20|1641.4|1641.2|1641.4|1640.8|1641.6|1641.4|1641.2|1640.8|2669
1613985510000|2021-02-22 09:18:30|1641.2|1641|1641.2|1640.6|1641.2|1641|1640.6|1640.4|879
1613985520000|2021-02-22 09:18:40|1641.4|1640.8|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|363
1613985530000|2021-02-22 09:18:50|1641.4|1641.4|1641.2|1640.8|1641.6|1641.4|1641.2|1640.8|1000
1613985540000|2021-02-22 09:19:00|1641|1641|1641.6|1641.4|1641.6|1641.4|1641|1641|801
1613985550000|2021-02-22 09:19:10|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1640.8|1511
1613985560000|2021-02-22 09:19:20|1641.2|1640.8|1641.2|1640.8|1641.2|1641.2|1641|1640.8|1535
1613985570000|2021-02-22 09:19:30|1641|1640.6|1641.2|1640.8|1641.4|1641|1640.8|1640.6|4889
1613985580000|2021-02-22 09:19:40|1641.4|1641|1641.8|1641.4|1641.8|1641.6|1641.4|1641|976
1613985590000|2021-02-22 09:19:50|1641.6|1641.6|1642|1641.6|1642|1641.6|1641.6|1641.4|1875
1613985600000|2021-02-22 09:20:00|1642.2|1641.8|1643|1642.6|1643|1642.8|1642.2|1641.8|16144
1613985610000|2021-02-22 09:20:10|1642.8|1642.4|1642.8|1642.2|1642.8|1642.6|1642.4|1642.2|3469
1613985620000|2021-02-22 09:20:20|1642.6|1642.4|1643|1642.8|1643.2|1643|1642.4|1642.4|6924
1613985630000|2021-02-22 09:20:30|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|1390
1613985640000|2021-02-22 09:20:40|1642.8||1643||1643||1642.8||90
1613985650000|2021-02-22 09:20:50|1642.8|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|214
1613985660000|2021-02-22 09:21:00|1642.6|1642.4|1640.8|1640.4|1642.8|1642.4|1640.2|1639.8|35169
1613985670000|2021-02-22 09:21:10|1641|1640.6|1641|1640.6|1641.4|1640.8|1640.6|1640.4|2917
1613985680000|2021-02-22 09:21:20|1641.2|1640.8|1640.8|1640.4|1641.2|1640.8|1640.6|1640.4|0
1613985690000|2021-02-22 09:21:30|1640.6|1640.2|1640.4|1640|1640.6|1640.2|1640.2|1640|6887
1613985700000|2021-02-22 09:21:40|1640.6|1640.2|1641.2|1640.8|1641.6|1641.2|1640.6|1640.2|7524
1613985710000|2021-02-22 09:21:50|1641|1640.6|1641|1640.6|1641|1640.6|1641|1640.6|0
1613985720000|2021-02-22 09:22:00|1641.2|1640.8|1640.6|1640.2|1641.2|1641|1640.6|1640.2|2842
1613985730000|2021-02-22 09:22:10|1640.8|1640.4|1641.4|1641|1641.4|1641|1640.4|1640.2|5688
1613985740000|2021-02-22 09:22:20|1641.2|1640.8|1640.6|1640.4|1641.4|1641|1640.6|1640.2|5164
1613985750000|2021-02-22 09:22:30|1640.8|1640.2|1641.4|1641|1641.4|1641.2|1640.8|1640.2|2781
1613985760000|2021-02-22 09:22:40|1641.2|1640.8|1640.4|1639.8|1641.2|1640.8|1639.8|1639.4|12188
1613985770000|2021-02-22 09:22:50|1640.6|1640|1641.4|1641|1641.4|1641.2|1640.6|1640|2966
1613985780000|2021-02-22 09:23:00|1641.2|1640.8|1640.8|1640.4|1641.2|1640.8|1640.6|1640.4|2108
1613985790000|2021-02-22 09:23:10|1640.6|1640.2|1640.4|1640|1640.6|1640.2|1640.2|1640|3860
1613985800000|2021-02-22 09:23:20|1640.2|1639.8|1640.6|1640.2|1640.6|1640.2|1640|1639.6|1836
1613985810000|2021-02-22 09:23:30|1640.4|1640|1640|1639.8|1640.4|1640|1640|1639.6|1500
1613985820000|2021-02-22 09:23:40|1639.8|1639.6|1639.4|1639|1639.8|1639.6|1639.2|1639|4188
1613985830000|2021-02-22 09:23:50|1639.6|1639.2|1639.8|1639.4|1640.4|1639.8|1639.6|1639.2|5887
1613985840000|2021-02-22 09:24:00|1640|1639.6|1640|1639.6|1640.2|1639.8|1640|1639.4|3569
1613985850000|2021-02-22 09:24:10|1639.8|1639.4|1641|1640.2|1641|1640.2|1639.8|1639.4|924
1613985860000|2021-02-22 09:24:20|1641.2|1640.4|1641.2|1640.8|1641.8|1641.4|1641|1640.4|7886
1613985870000|2021-02-22 09:24:30|1641.4|1641|1640.8|1640.4|1641.4|1641|1640.8|1640.4|224
1613985880000|2021-02-22 09:24:40|1641|1640.6|1641.6|1641|1641.6|1641.2|1640.4|1640.2|11632
1613985890000|2021-02-22 09:24:50|1641.8|1641.2|1641.8|1641.4|1641.8|1641.4|1641.6|1641.2|0
1613985900000|2021-02-22 09:25:00|1641.6|1641.2|1640.8|1640.2|1641.6|1641.2|1640.6|1640.2|1812
1613985910000|2021-02-22 09:25:10|1640.6|1640.4|1640.6|1640.2|1641|1640.4|1640.6|1640|610
1613985920000|2021-02-22 09:25:20|1640.4|1640|1640.8|1640.2|1640.8|1640.4|1640.2|1639.8|1105
1613985930000|2021-02-22 09:25:30|1641|1640.4|1640.6|1640.2|1641|1640.6|1640.4|1640.2|3155
1613985940000|2021-02-22 09:25:40|1640.8|1640.4|1640.6|1640.2|1641|1640.6|1640.6|1640.2|0
1613985950000|2021-02-22 09:25:50|1640.8|1640.4|1640.4|1640|1640.8|1640.4|1640.2|1639.8|13713
1613985960000|2021-02-22 09:26:00|1640.2|1640.2|1639.6|1639.2|1640.2|1640.2|1639.6|1639.2|1891
1613985970000|2021-02-22 09:26:10|1639.4|1639|1639|1638.6|1639.4|1639|1639|1638.6|1126
1613985980000|2021-02-22 09:26:20|1639.4|1638.8|1639.8|1639.2|1639.8|1639.4|1639.2|1638.8|6608
1613985990000|2021-02-22 09:26:30|1639.6|1639.4|1639.4|1639|1639.6|1639.4|1639.4|1639|0
1613986000000|2021-02-22 09:26:40|1639.2|1638.8|1639.4|1638.8|1639.4|1639.2|1639|1638.8|585
1613986010000|2021-02-22 09:26:50|1639.6|1639|1639.2|1638.6|1639.8|1639.6|1638.8|1638.6|7022
1613986020000|2021-02-22 09:27:00|1639|1638.8|1639.4|1639|1639.4|1639.2|1639|1638.6|1553
1613986030000|2021-02-22 09:27:10|1639.2||1639.2||1639.2||1639.2||25
1613986040000|2021-02-22 09:27:20|1639.4|1639.2|1639.4|1639.2|1639.6|1639.2|1639.2|1639|6666
1613986050000|2021-02-22 09:27:30|1639.6|1639|1639.2|1639|1639.6|1639|1639.2|1639|0
1613986060000|2021-02-22 09:27:40|1639|1638.8|1638.8|1638.4|1639|1638.8|1638.4|1638.2|4121
1613986070000|2021-02-22 09:27:50|1638.6|1638.2|1637.8|1637.6|1638.6|1638.2|1637.8|1637.4|7099
1613986080000|2021-02-22 09:28:00|1637.6|1637.4|1637.4|1637|1637.6|1637.4|1637|1636.6|3678
1613986090000|2021-02-22 09:28:10|1637.6|1637.2|1637.6|1636.8|1637.6|1637.4|1637.4|1636.8|1836
1613986100000|2021-02-22 09:28:20|1637.4|1637|1637.2|1636.8|1637.4|1637.2|1637.2|1636.8|852
1613986110000|2021-02-22 09:28:30|1637|1636.6|1636.8|1636.2|1637|1636.6|1636.6|1636.2|2986
1613986120000|2021-02-22 09:28:40|1636.6|1636.4|1636.2|1635.6|1636.8|1636.6|1636.2|1635.6|560
1613986130000|2021-02-22 09:28:50|1636|1635.4|1634.6|1634|1636|1635.4|1634.6|1634|1708
1613986140000|2021-02-22 09:29:00|1634.4|1633.8|1634.4|1634.2|1634.6|1634.4|1634.2|1633.8|5923
1613986150000|2021-02-22 09:29:10|1634.2|1634|1634.4|1634|1634.8|1634.4|1634.2|1633.8|17093
1613986160000|2021-02-22 09:29:20|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1633.8|1633.6|1
1613986170000|2021-02-22 09:29:30|1633.8|1633.8|1633.4|1633|1634|1633.8|1633.2|1633|7881
1613986180000|2021-02-22 09:29:40|1633.2|1632.8|1632.8|1632.4|1633.2|1632.8|1632.8|1632.2|2011
1613986190000|2021-02-22 09:29:50|1632.6|1632.2|1632.2|1631.8|1632.6|1632.2|1632.2|1631.8|955
1613986200000|2021-02-22 09:30:00|1632.4|1632|1631.8|1631.4|1632.6|1632.2|1631.6|1631|4563
1613986210000|2021-02-22 09:30:10|1631.6|1631.6|1631.8|1631.2|1631.8|1631.6|1631.4|1631|1877
1613986220000|2021-02-22 09:30:20|1631.6|1631|1631.6|1631.2|1631.6|1631.2|1631.2|1630.8|515
1613986230000|2021-02-22 09:30:30|1631.4|1631.4|1631.8|1631.4|1632|1631.8|1631.4|1631.2|15826
1613986240000|2021-02-22 09:30:40|1631.6|1631.6|1631|1630.6|1631.6|1631.6|1631|1630.6|4223
1613986250000|2021-02-22 09:30:50|1631.2|1630.8|1630.8|1630.4|1631.2|1631|1630.8|1630.4|19990
1613986260000|2021-02-22 09:31:00|1631.2|1630.6|1631.2|1631|1631.2|1631|1631|1630.6|14517
1613986270000|2021-02-22 09:31:10|1631.4|1631.2|1632.6|1632.4|1632.6|1632.4|1631.4|1631|19625
1613986280000|2021-02-22 09:31:20|1632.8|1632.6|1633.2|1632.8|1633.6|1633.2|1632.8|1632.6|10899
1613986290000|2021-02-22 09:31:30|1633.4|1633|1633.6|1633.4|1633.8|1633.4|1633.2|1632.8|25041
1613986300000|2021-02-22 09:31:40|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|0
1613986310000|2021-02-22 09:31:50|1633.6|1633.4|1635|1634.8|1635|1634.8|1633.6|1633.2|24286
1613986320000|2021-02-22 09:32:00|1634.8|1634.6|1634.4|1634.2|1635|1634.8|1634.4|1634.2|12563
1613986330000|2021-02-22 09:32:10|1634.2|1634|1634.4|1634|1634.6|1634.4|1633.8|1633.4|15523
1613986340000|2021-02-22 09:32:20|1634.2|1634.2|1633.8|1633.4|1634.2|1634.2|1633.4|1633|25063
1613986350000|2021-02-22 09:32:30|1633.6|1633.6|1633|1632.6|1633.6|1633.6|1632.8|1632.6|12278
1613986360000|2021-02-22 09:32:40|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1633.2|1632.8|1010
1613986370000|2021-02-22 09:32:50|1633.4|1633|1633.6|1633.2|1633.8|1633.6|1633.4|1633|7437
1613986380000|2021-02-22 09:33:00|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.4|1633|5712
1613986390000|2021-02-22 09:33:10|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1633|581
1613986400000|2021-02-22 09:33:20|1633.2|1632.8|1632.8|1632.4|1633.6|1633.2|1632.8|1632.4|8833
1613986410000|2021-02-22 09:33:30|1632.6|1632.2|1632.8|1632.6|1632.8|1632.6|1632.2|1632|2253
1613986420000|2021-02-22 09:33:40|1633|1632.8|1633|1632.6|1633|1632.8|1633|1632.6|915
1613986430000|2021-02-22 09:33:50|1633.2|1632.8|1633.4|1633|1633.6|1633.2|1633.2|1632.6|3138
1613986440000|2021-02-22 09:34:00|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1632.4|1632|3615
1613986450000|2021-02-22 09:34:10|1633|1632.6|1633.4|1633|1633.4|1633|1632.8|1632.4|698
1613986460000|2021-02-22 09:34:20|1633.2|1632.8|1633.6|1633.2|1633.6|1633.4|1633|1632.8|2289
1613986470000|2021-02-22 09:34:30|1633.8|1633.4|1633.8|1633.4|1634|1633.8|1633.8|1633.2|6345
1613986480000|2021-02-22 09:34:40|1633.6|1633.6|1633|1632.6|1633.6|1633.6|1633|1632.6|2932
1613986490000|2021-02-22 09:34:50|1632.8||1632.8||1633||1632.8||2184
1613986500000|2021-02-22 09:35:00|1633|1632.8|1632.4|1632.2|1633|1632.8|1632.4|1632|7702
1613986510000|2021-02-22 09:35:10|1632.6|1632.4|1632.6|1632.2|1633.2|1632.8|1632.6|1632.2|2501
1613986520000|2021-02-22 09:35:20|1632.4|1632|1630.8|1630.4|1632.4|1632|1630.8|1630.4|31478
1613986530000|2021-02-22 09:35:30|1631|1630.6|1631|1630.6|1631.2|1631|1630.8|1630.6|24275
1613986540000|2021-02-22 09:35:40|1630.8|1630.8|1631|1630.8|1631.4|1631.2|1630.8|1630.6|6057
1613986550000|2021-02-22 09:35:50|1630.8|1630.6|1630.8|1630.2|1631|1630.8|1630.6|1630.2|6746
1613986560000|2021-02-22 09:36:00|1630.6|1630.4|1631|1630.6|1631.2|1630.8|1630.2|1630|4075
1613986570000|2021-02-22 09:36:10|1631.2|1630.8|1631.4|1631|1631.6|1631.2|1631.2|1630.4|790
1613986580000|2021-02-22 09:36:20||1630.8||1631||1631||1630.8|0
1613986590000|2021-02-22 09:36:30|1631.2|1631.2|1631.2|1630.8|1631.2|1631.2|1631.2|1630.8|542
1613986600000|2021-02-22 09:36:40|1631|1630.6|1630.8|1630.2|1631|1630.6|1630.6|1630.2|2878
1613986610000|2021-02-22 09:36:50|1631|1630.4|1630.8|1630.4|1631.2|1630.8|1630.8|1630.4|349
1613986620000|2021-02-22 09:37:00|1631|1630.6|1631|1630.6|1631.2|1630.8|1631|1630.6|215
1613986630000|2021-02-22 09:37:10|1630.8|1630.4|1630.4|1630.2|1630.8|1630.4|1630.4|1630.2|35373
1613986640000|2021-02-22 09:37:20|1630.6|1630.4|1630.6|1630.4|1630.8|1630.6|1630.2|1630|43070
1613986650000|2021-02-22 09:37:30|1630.4|1630.2|1630.4|1630.2|1630.6|1630.2|1630.2|1630|21969
1613986660000|2021-02-22 09:37:40|1630.6|1630.4|1630.8|1630.4|1631|1630.8|1630.6|1630.2|18322
1613986670000|2021-02-22 09:37:50|1630.6|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|2057
1613986680000|2021-02-22 09:38:00|1630.8|1630.6|1631|1630.6|1631|1630.8|1630.6|1630.4|5276
1613986690000|2021-02-22 09:38:10|1630.6|1630.4|1631|1630.4|1631|1630.8|1630.6|1630.4|6363
1613986700000|2021-02-22 09:38:20|1630.8|1630.2|1631|1630.8|1631.4|1631.2|1630.4|1630.2|3899
1613986710000|2021-02-22 09:38:30|1631.2|1630.6|1631|1630.6|1631.2|1630.8|1631|1630.6|887
1613986720000|2021-02-22 09:38:40|1630.8|1630.4|1630.2|1630|1630.8|1630.4|1630.2|1630|12363
1613986730000|2021-02-22 09:38:50|1630.4|1630.2|1630.8|1630.4|1630.8|1630.6|1630.2|1630|9353
1613986740000|2021-02-22 09:39:00|1630.6|1630.6|1630.6|1630.2|1631|1630.8|1630.4|1630.2|3575
1613986750000|2021-02-22 09:39:10|1630.4|1630|1629.2|1628.8|1630.4|1630.2|1629.2|1628.8|25132
1613986760000|2021-02-22 09:39:20|1629.4|1629|1629.6|1629.2|1629.6|1629.4|1629.2|1629|11483
1613986770000|2021-02-22 09:39:30|1629.8|1629.4|1629.4|1629|1629.8|1629.6|1629.2|1629|3992
1613986780000|2021-02-22 09:39:40|1629.2|1629.2|1629.2|1629|1629.2|1629.2|1628.8|1628.4|27820
1613986790000|2021-02-22 09:39:50|1629.4|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629|8508
1613986800000|2021-02-22 09:40:00|1629.8|1629.2|1628.8|1628.4|1629.8|1629.6|1628.8|1628.4|5524
1613986810000|2021-02-22 09:40:10|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|730
1613986820000|2021-02-22 09:40:20|1628.4|1628|1627.8|1627.4|1628.6|1628.2|1627.8|1627.4|5263
1613986830000|2021-02-22 09:40:30|1627.6|1627.2|1627.8|1627.4|1628|1627.6|1627.2|1626.8|9951
1613986840000|2021-02-22 09:40:40|1627.6|1627.2|1626.8|1626.4|1627.8|1627.2|1626.6|1626.2|3491
1613986850000|2021-02-22 09:40:50|1627|1626.6|1626.8|1626.4|1627.2|1626.8|1626.8|1626.4|2240
1613986860000|2021-02-22 09:41:00|1627|1626.2|1626.8|1626.4|1627.4|1627|1626.8|1626.2|2989
1613986870000|2021-02-22 09:41:10|1626.6|1626.2|1626.8|1626.6|1626.8|1626.6|1626.4|1626.2|7447
1613986880000|2021-02-22 09:41:20|1627|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|4129
1613986890000|2021-02-22 09:41:30|1626.8|1626.4|1627.2|1626.8|1627.4|1627.2|1626.6|1626.4|5637
1613986900000|2021-02-22 09:41:40|1627|1626.6|1626.2|1625.8|1627|1626.6|1626|1625.6|4952
1613986910000|2021-02-22 09:41:50|1626|1626|1626.6|1626.2|1626.6|1626.4|1626|1625.8|1657
1613986920000|2021-02-22 09:42:00|1626.8|1626.4|1627|1626.4|1627|1626.8|1626.2|1626|2365
1613986930000|2021-02-22 09:42:10|1627.2|1626.6|1627.2|1626.6|1627.4|1627|1626.8|1626.4|4782
1613986940000|2021-02-22 09:42:20|1627.4|1626.8|1627.4|1627|1627.4|1627|1627.4|1626.8|0
1613986950000|2021-02-22 09:42:30|1627.6|1627.2|1627.8|1627.6|1627.8|1627.6|1627.4|1627.2|1623
1613986960000|2021-02-22 09:42:40|1627.6|1627.4|1627.4|1626.8|1628|1627.8|1627|1626.8|5519
1613986970000|2021-02-22 09:42:50|1627.6|1627|1627.6|1627.2|1627.6|1627.2|1627.6|1626.6|0
1613986980000|2021-02-22 09:43:00|1627.4|1627|1626.8|1626.4|1627.4|1627|1626.8|1626.2|1245
1613986990000|2021-02-22 09:43:10|1626.6|1626.2|1626.8|1626.4|1626.8|1626.6|1626.4|1626|3074
1613987000000|2021-02-22 09:43:20|1627|1626.6|1627.2|1626.8|1627.2|1626.8|1627|1626.6|5000
1613987010000|2021-02-22 09:43:30|1627|1626.6|1626.8|1626.4|1627|1626.6|1626.6|1626.4|433
1613987020000|2021-02-22 09:43:40|1626.6|1626.2|1626.4|1626.2|1626.6|1626.2|1626.4|1626.2|287
1613987030000|2021-02-22 09:43:50|1626.6|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.4|621
1613987040000|2021-02-22 09:44:00|1627|1626.6|1626.6|1626.2|1627.2|1627|1626.6|1626.2|622
1613987050000|2021-02-22 09:44:10|1626.4|1626|1625.8|1625.4|1626.4|1626|1625.6|1625.2|5359
1613987060000|2021-02-22 09:44:20|1625.6|1625.2|1625.8|1625.4|1625.8|1625.6|1625.6|1625.2|284
1613987070000|2021-02-22 09:44:30|1626|1625.6|1626|1625.6|1626.4|1626|1626|1625.6|2653
1613987080000|2021-02-22 09:44:40|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|754
1613987090000|2021-02-22 09:44:50|1625.4||1625.6||1625.6||1625.4||1410
1613987100000|2021-02-22 09:45:00|1625.8|1625.4|1625.8|1625.2|1625.8|1625.6|1625.6|1625.2|1868
1613987110000|2021-02-22 09:45:10|1625.6|1625|1625.2|1625|1625.6|1625|1625.2|1625|2460
1613987120000|2021-02-22 09:45:20|1625.4|1625.2|1625.8|1625.4|1625.8|1625.6|1624.8|1624.6|20917
1613987130000|2021-02-22 09:45:30|1625.6|1625.2|1625.2|1624.8|1625.6|1625.2|1625|1624.8|7810
1613987140000|2021-02-22 09:45:40|1625.4|1625|1625.4|1625|1625.4|1625.2|1625.4|1625|4000
1613987150000|2021-02-22 09:45:50|1625.2|1624.8|1625.4|1625|1625.4|1625.2|1625|1624.8|5935
1613987160000|2021-02-22 09:46:00|1625.6|1625.2|1626.2|1625.8|1626.6|1626.2|1625.6|1625|11322
1613987170000|2021-02-22 09:46:10|1626|1626|1625.8|1625.4|1626.2|1626|1625.8|1625.2|500
1613987180000|2021-02-22 09:46:20||1625.6||1625.4||1625.6||1625.4|0
1613987190000|2021-02-22 09:46:30|1626.2|1625.6|1627|1626.4|1627|1626.6|1626.2|1625.6|1218
1613987200000|2021-02-22 09:46:40|1626.8|1626.6|1627|1626.6|1627|1626.8|1626.4|1626.2|2790
1613987220000|2021-02-22 09:47:00|1627.2|1626.8|1627.6|1627|1627.6|1627.2|1627|1626.6|1172
1613987230000|2021-02-22 09:47:10|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|280
1613987240000|2021-02-22 09:47:20|1627.6|1627.4|1628.2|1627.6|1628.2|1627.8|1627.6|1627.4|216
1613987250000|2021-02-22 09:47:30|1628|1627.8|1628.2|1627.8|1628.2|1628|1627.8|1627.6|2080
1613987260000|2021-02-22 09:47:40|1628||1628||1628||1628||0
1613987270000|2021-02-22 09:47:50|1628.2|1628|1628.4|1628|1628.6|1628.2|1628.2|1628|1156
1613987280000|2021-02-22 09:48:00|1628.6|1628.2|1629.2|1628.8|1629.2|1629|1628.6|1628.2|0
1613987290000|2021-02-22 09:48:10|1629.4|1628.6|1628.8|1628.4|1629.4|1628.6|1628.8|1628.4|671
1613987300000|2021-02-22 09:48:20|1629|1628.6|1628.6|1628.2|1629.4|1629.2|1628.6|1628.2|5124
1613987310000|2021-02-22 09:48:30|1628.8|1628.4|1629.2|1628.6|1629.2|1628.8|1628.6|1628.4|2219
1613987320000|2021-02-22 09:48:40|1629|1628.8|1629.2|1628.6|1629.2|1629|1628.8|1628.6|1253
1613987330000|2021-02-22 09:48:50|1629.4|1628.8|1629.4|1628.8|1629.6|1629.2|1629.4|1628.8|1045
1613987340000|2021-02-22 09:49:00|1629.2|1628.6|1629.4|1628.8|1629.6|1629.2|1628.8|1628.6|1796
1613987360000|2021-02-22 09:49:20|1629.2|1628.6|1628.8|1628.4|1629.2|1628.6|1628.8|1628.4|1554
1613987370000|2021-02-22 09:49:30|1628.6|1628.2|1628.4|1628|1628.8|1628.4|1628.4|1628|493
1613987380000|2021-02-22 09:49:40|1628.6|1628.2|1627.8|1627.4|1628.6|1628.4|1627.8|1627.4|2224
1613987390000|2021-02-22 09:49:50|1628||1628||1628||1628||0
1613987400000|2021-02-22 09:50:00|1628.2|1627.6|1629.4|1629|1629.4|1629|1628.2|1627.6|606
1613987410000|2021-02-22 09:50:10|1629.6|1629.2|1629.8|1629.4|1630|1629.6|1629.4|1629.2|4207
1613987420000|2021-02-22 09:50:20|1630|1629.2|1629.8|1629.2|1630|1629.2|1629.4|1629|1659
1613987430000|2021-02-22 09:50:30|1629.6|1629|1628.8|1628.2|1629.8|1629.2|1628.8|1628.2|0
1613987440000|2021-02-22 09:50:40|1628.6|1628|1628.4|1628|1628.6|1628.4|1628.4|1628|442
1613987450000|2021-02-22 09:50:50|1628.6||1628.6||1628.6||1628.6||0
1613987460000|2021-02-22 09:51:00|1628.4|1627.8|1628.4|1627.8|1628.4|1627.8|1628.4|1627.8|0
1613987470000|2021-02-22 09:51:10||1628||1628||1628||1628|0
1613987480000|2021-02-22 09:51:20|1628.6|1628.2|1627.6|1627.2|1628.6|1628.2|1627.6|1627.2|3318
1613987490000|2021-02-22 09:51:30|1627.8|1627|1627.8|1627.4|1627.8|1627.6|1627.8|1627|650
1613987500000|2021-02-22 09:51:40|1627.6|1627.2|1627.6|1627|1627.8|1627.2|1627.4|1627|3644
1613987520000|2021-02-22 09:52:00|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|762
1613987530000|2021-02-22 09:52:10|1627.2|1627.2|1627.2|1627|1627.2|1627.2|1627.2|1627|0
1613987540000|2021-02-22 09:52:20|1627|1626.8|1627.2|1626.8|1627.4|1627.2|1626.8|1626.6|4017
1613987550000|2021-02-22 09:52:30|1627|1626.6|1627.6|1627.2|1627.6|1627.2|1627|1626.6|491
1613987560000|2021-02-22 09:52:40||1627.4||1627.2||1627.4||1627.2|0
1613987570000|2021-02-22 09:52:50|1627.8|1627.4|1627.6|1627.4|1627.8|1627.6|1627.6|1627.2|227
1613987580000|2021-02-22 09:53:00|1627.8|1627.6|1628.2|1627.8|1628.6|1628|1627.8|1627.6|1059
1613987590000|2021-02-22 09:53:10||1628||1628||1628||1628|0
1613987600000|2021-02-22 09:53:20|1628|1627.8|1628.4|1628|1628.4|1628|1628|1627.8|607
1613987610000|2021-02-22 09:53:30|1628.2|1627.8|1628.4|1628|1628.4|1628|1627.8|1627.6|5034
1613987620000|2021-02-22 09:53:40|1628.2|1628.2|1628.6|1628.2|1628.6|1628.4|1628.2|1628|2130
1613987630000|2021-02-22 09:53:50|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|0
1613987640000|2021-02-22 09:54:00|1628.8|1628.4|1628.6|1628|1628.8|1628.4|1628.4|1628|295
1613987650000|2021-02-22 09:54:10|1628.8|1628.2|1629|1628.6|1629|1628.6|1628.8|1628.2|444
1613987660000|2021-02-22 09:54:20|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.4|1628.2|919
1613987670000|2021-02-22 09:54:30||1628.4||1628.4||1628.4||1628.4|0
1613987680000|2021-02-22 09:54:40|1628.4|1628.2|1628.8|1628.6|1628.8|1628.6|1628.4|1628.2|2351
1613987690000|2021-02-22 09:54:50|1629|1628.8|1628.4|1628|1629.2|1629|1628.4|1628|6302
1613987700000|2021-02-22 09:55:00|1628.6|1628.2|1628.8|1628.4|1628.8|1628.6|1628.4|1628|6085
1613987720000|2021-02-22 09:55:20|1628.6|1628.2|1628|1627.6|1628.6|1628.2|1627.8|1627.6|12723
1613987730000|2021-02-22 09:55:30|1628.2|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.8|4053
1613987740000|2021-02-22 09:55:40|1628.2|1627.8|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|2139
1613987750000|2021-02-22 09:55:50|1628.6||1628.8||1628.8||1628.6||0
1613987760000|2021-02-22 09:56:00||1628.6||1628.6||1628.6||1628.4|1410
1613987770000|2021-02-22 09:56:10|1629|1628.8|1628.8|1628.4|1629|1628.8|1628.6|1628.4|1227
1613987780000|2021-02-22 09:56:20|1629|1628.6|1629|1628.4|1629|1628.6|1628.8|1628.4|0
1613987790000|2021-02-22 09:56:30|1629.2|1628.8|1628.8|1628.4|1629.4|1629|1628.4|1628.2|13868
1613987800000|2021-02-22 09:56:40|1629|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.6|227
1613987810000|2021-02-22 09:56:50|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|5244
1613987820000|2021-02-22 09:57:00|1629.4|1629|1629.4|1628.8|1629.4|1629|1629.2|1628.8|1711
1613987830000|2021-02-22 09:57:10|1629.2|1628.6|1628.6|1628.2|1629.2|1628.6|1628.4|1628.2|1883
1613987840000|2021-02-22 09:57:20|1628.4|1628.4|1628.2|1627.8|1628.6|1628.4|1628.2|1627.8|3215
1613987850000|2021-02-22 09:57:30|1628|1627.6|1627.8|1627.2|1628|1627.6|1627.6|1627.2|100
1613987860000|2021-02-22 09:57:40||1627.4||1627.4||1627.4||1627.4|0
1613987870000|2021-02-22 09:57:50|1627.6|1627.6|1628.6|1628.2|1628.6|1628.2|1627.6|1627.6|4008
1613987880000|2021-02-22 09:58:00|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.2|1627.8|1236
1613987890000|2021-02-22 09:58:10|1628.8|1628.4|1629.6|1629|1629.6|1629.2|1628.8|1628.4|1227
1613987900000|2021-02-22 09:58:20|1629.4|1629.2|1629.2|1628.8|1629.6|1629.2|1629|1628.8|1841
1613987910000|2021-02-22 09:58:30|1629|1629|1629.6|1629.2|1629.6|1629.2|1629|1629|216
1613987920000|2021-02-22 09:58:40|1629.4|1629|1629.8|1629.6|1630.4|1630|1629.4|1629|16208
1613987930000|2021-02-22 09:58:50|1630|1629.4|1630|1629.6|1630|1629.8|1629.6|1629.4|4292
1613987950000|2021-02-22 09:59:10|1630.2|1630|1631.4|1631|1631.4|1631|1630.2|1630|19246
1613987960000|2021-02-22 09:59:20|1631.6|1631.2|1631.6|1631|1632|1631.4|1631.4|1631|1384
1613987970000|2021-02-22 09:59:30|1631.4||1631.4||1631.4||1631.4||0
1613987980000|2021-02-22 09:59:40|1631.6|1631.4|1632|1631.6|1632|1631.6|1631.4|1631.2|3677
1613987990000|2021-02-22 09:59:50|1631.8|1631.8|1631.4|1631|1631.8|1631.8|1631.2|1631|5700
1613988000000|2021-02-22 10:00:00|1631.6|1631.2|1632.6|1632.2|1632.6|1632.4|1631.6|1631.2|8461
1613988010000|2021-02-22 10:00:10|1632.8|1632.4|1633|1632.6|1633|1632.6|1632.6|1632.2|503
1613988020000|2021-02-22 10:00:20|1633.2|1632.8|1633|1632.8|1633.6|1633|1633|1632.8|610
1613988030000|2021-02-22 10:00:30|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|219
1613988040000|2021-02-22 10:00:40|1632.8|1632.8|1633|1632.6|1633|1632.8|1632.8|1632.6|1344
1613988050000|2021-02-22 10:00:50|1632.8|1632.4|1632.4|1632.2|1632.8|1632.4|1632.4|1632|6023
1613988060000|2021-02-22 10:01:00|1632.6|1632.4|1632.6|1632.2|1632.8|1632.6|1632.4|1632|5586
1613988070000|2021-02-22 10:01:10|1632.8|1632.4|1632.8|1632.2|1633|1632.6|1632.8|1632.2|1531
1613988090000|2021-02-22 10:01:30|1632.6|1632|1632.4|1632|1632.6|1632|1632.2|1632|1398
1613988100000|2021-02-22 10:01:40|1632.2|1632.2|1631.2|1630.6|1632.4|1632.2|1631|1630.6|5446
1613988110000|2021-02-22 10:01:50|1631.4|1630.8|1631.4|1630.8|1631.4|1630.8|1631.4|1630.6|0
1613988120000|2021-02-22 10:02:00|1631.6|1631|1631.6|1631.2|1631.6|1631.2|1631.6|1631|0
1613988130000|2021-02-22 10:02:10|1631.8|1631.4|1632.2|1631.6|1632.2|1631.6|1631.8|1631.4|0
1613988140000|2021-02-22 10:02:20|1632|1631.8|1632.6|1632|1632.6|1632|1632|1631.6|689
1613988150000|2021-02-22 10:02:30|1632.8|1632.2|1633|1632.4|1633|1632.4|1632.8|1632.2|0
1613988160000|2021-02-22 10:02:40||1632.6||1632.4||1632.6||1632.4|0
1613988170000|2021-02-22 10:02:50|1633.2|1632.6|1633.2|1632.8|1633.2|1632.8|1633.2|1632.4|752
1613988180000|2021-02-22 10:03:00|1632.8|1632.6|1633.2|1632.8|1633.2|1633|1632.8|1632.6|1616
1613988190000|2021-02-22 10:03:10|1633.4|1633|1633.6|1633|1633.6|1633.4|1633.2|1632.8|811
1613988200000|2021-02-22 10:03:20|1633.4|1632.8|1632.8|1632.4|1633.4|1632.8|1632.4|1632.2|3531
1613988210000|2021-02-22 10:03:30|1632.6||1632.6||1632.6||1632.6||0
1613988220000|2021-02-22 10:03:40|1632.8|1632.6|1633|1632.8|1633.2|1632.8|1632.8|1632.6|1662
1613988230000|2021-02-22 10:03:50|1632.8|1632.6|1632.6|1632.4|1632.8|1632.6|1632.6|1632.4|3939
1613988240000|2021-02-22 10:04:00|1632.8|1632.6|1633.2|1632.8|1633.4|1633|1632.8|1632.6|2307
1613988250000|2021-02-22 10:04:10|1633|1633|1632.6|1632.4|1633.2|1633|1632.6|1632.4|1980
1613988260000|2021-02-22 10:04:20|1632.8||1632.8||1632.8||1632.8||0
1613988270000|2021-02-22 10:04:30|1633|1632.6|1633.6|1633.2|1633.8|1633.2|1633|1632.6|160
1613988280000|2021-02-22 10:04:40|1633.8|1633.4|1633.6|1633.2|1633.8|1633.6|1633.6|1633.2|307
1613988290000|2021-02-22 10:04:50|1633.8|1633.6|1634.4|1634|1634.6|1634|1633.8|1633.6|100
1613988300000|2021-02-22 10:05:00|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.6|645
1613988310000|2021-02-22 10:05:10|1634|1634|1634.2|1633.8|1634.4|1634.2|1634|1633.8|600
1613988320000|2021-02-22 10:05:20|1634|1633.6|1634|1633.6|1634.2|1634|1633.8|1633.6|3006
1613988330000|2021-02-22 10:05:30|1633.8|1633.8|1633.6|1633.2|1634|1633.8|1633.6|1633|4278
1613988340000|2021-02-22 10:05:40|1633.4|1633|1632.8|1632.4|1633.4|1633|1632.6|1632.4|1619
1613988350000|2021-02-22 10:05:50|1632.6|1632.2|1632.4|1632|1632.8|1632.4|1632.4|1632|1115
1613988360000|2021-02-22 10:06:00||1632.2||1632.2||1632.2||1632|110
1613988370000|2021-02-22 10:06:10|1632.2|1632|1631.8|1631.4|1632.2|1632|1631.6|1631.2|1617
1613988380000|2021-02-22 10:06:20|1631.6|1631.2|1631.8|1631.2|1631.8|1631.2|1631.6|1631.2|0
1613988390000|2021-02-22 10:06:30|1631.6|1631|1631.6|1631.2|1631.6|1631.4|1631.4|1631|2267
1613988400000|2021-02-22 10:06:40|1631.8|1631.4|1632.4|1632|1632.4|1632|1631.8|1631.4|3871
1613988410000|2021-02-22 10:06:50|1632.2|1632.2|1632|1631.4|1632.2|1632.2|1631.8|1631.4|544
1613988430000|2021-02-22 10:07:10|1631.8|1631.6|1631.8|1631.2|1631.8|1631.8|1631.8|1631.2|0
1613988440000|2021-02-22 10:07:20|1632|1631.4|1632.4|1632|1632.4|1632|1631.8|1631.4|215
1613988450000|2021-02-22 10:07:30|1632.2|1631.8|1632|1631.6|1632.4|1632|1632|1631.6|1553
1613988460000|2021-02-22 10:07:40|1632.2|1631.4|1631.2|1630.8|1632.2|1631.4|1631.2|1630.8|7602
1613988470000|2021-02-22 10:07:50|1631|1630.6|1630.6|1630|1631|1630.6|1630.6|1630|1626
1613988480000|2021-02-22 10:08:00|1630.8|1630.2|1630.4|1630|1630.8|1630.6|1630.2|1630|3766
1613988490000|2021-02-22 10:08:10|1630.6||1630.4||1630.6||1630.4||0
1613988500000|2021-02-22 10:08:20|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|0
1613988510000|2021-02-22 10:08:30|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630.2|1
1613988520000|2021-02-22 10:08:40|1630.4|1630|1630.4|1630|1630.4|1630|1630.2|1630|0
1613988530000|2021-02-22 10:08:50|1630.2|1629.8|1629.6|1629|1630.2|1629.8|1629.2|1629|7411
1613988540000|2021-02-22 10:09:00|1629.4|1628.8|1629|1628.6|1629.4|1628.8|1629|1628.6|110
1613988550000|2021-02-22 10:09:10|1629.2|1628.8|1629.2|1628.6|1629.2|1629|1629.2|1628.6|1959
1613988560000|2021-02-22 10:09:20|1629|1628.8|1628.8|1628.4|1629.4|1629.2|1628.8|1628.4|3463
1613988570000|2021-02-22 10:09:30|1628.6|1628.2|1628.4|1628|1628.8|1628.4|1628.2|1628|3651
1613988580000|2021-02-22 10:09:40|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.4|1628|1000
1613988590000|2021-02-22 10:09:50|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|305
1613988600000|2021-02-22 10:10:00|1628.6|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628|1878
1613988610000|2021-02-22 10:10:10|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.8|1628.4|218
1613988620000|2021-02-22 10:10:20|1628.8|1628.4|1628.6|1628|1628.8|1628.4|1628.2|1628|2666
1613988630000|2021-02-22 10:10:30|1628.8|1628.2|1629.2|1628.8|1629.2|1628.8|1628.8|1628.2|234
1613988650000|2021-02-22 10:10:50|1629.4|1629|1629.8|1629.4|1629.8|1629.4|1629.4|1629|684
1613988660000|2021-02-22 10:11:00|1630|1629.6|1630.6|1630.2|1630.6|1630.2|1630|1629.6|5118
1613988670000|2021-02-22 10:11:10|1630.4|1630|1630|1629.6|1630.4|1630|1629.4|1629.2|3737
1613988680000|2021-02-22 10:11:20|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1630.2|1629.6|1435
1613988690000|2021-02-22 10:11:30|1630|1629.6|1629.8|1629.4|1630|1629.6|1629.8|1629.4|366
1613988700000|2021-02-22 10:11:40|1630|1629.6|1630.2|1629.8|1630.2|1629.8|1630|1629.6|539
1613988710000|2021-02-22 10:11:50|1630|1629.6|1630.2|1629.6|1630.2|1629.6|1629.8|1629.4|215
1613988720000|2021-02-22 10:12:00|1630|1629.4|1629.8|1629.2|1630|1629.4|1629.8|1629.2|0
1613988730000|2021-02-22 10:12:10|1629.6|1629|1629.8|1629.2|1629.8|1629.2|1629.4|1629|0
1613988740000|2021-02-22 10:12:20|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|0
1613988750000|2021-02-22 10:12:30|1629.4|1629.2|1629.2|1628.8|1629.8|1629.4|1629.2|1628.8|4145
1613988760000|2021-02-22 10:12:40|1629|1629|1629.8|1629.4|1629.8|1629.4|1629|1628.8|4176
1613988770000|2021-02-22 10:12:50|1629.6|1629.2|1629.8|1629.2|1629.8|1629.2|1629.4|1629.2|265
1613988780000|2021-02-22 10:13:00|1630|1629.6|1630.6|1630.4|1630.8|1630.6|1630|1629.6|2618
1613988790000|2021-02-22 10:13:10|1630.8||1630.8||1630.8||1630.8||1170
1613988800000|2021-02-22 10:13:20|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|2867
1613988810000|2021-02-22 10:13:30|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1630|1629.6|3855
1613988820000|2021-02-22 10:13:40|1630.2|1629.8|1630|1629.8|1630.2|1630|1630|1629.8|600
1613988830000|2021-02-22 10:13:50|1629.8|1629.6|1630.2|1629.8|1630.2|1629.8|1629.6|1629.4|3138
1613988840000|2021-02-22 10:14:00|1630|1629.6|1629.4|1628.8|1630|1629.6|1629.4|1628.8|311
1613988850000|2021-02-22 10:14:10|1629.2|1629|1629.4|1628.8|1629.4|1629.2|1629.2|1628.8|668
1613988860000|2021-02-22 10:14:20|1629.2|1629|1628.8|1628.4|1629.2|1629|1628.8|1628.4|240
1613988870000|2021-02-22 10:14:30|1629||1629||1629||1629||0
1613988880000|2021-02-22 10:14:40|1629.2|1628.6|1629.2|1628.8|1629.6|1629.4|1629|1628.6|4946
1613988890000|2021-02-22 10:14:50|1629.4|1629|1629.4|1629|1629.6|1629.2|1629.4|1629|0
1613988900000|2021-02-22 10:15:00|1629.6|1629.2|1629.2|1628.6|1629.6|1629.2|1629|1628.6|1864
1613988910000|2021-02-22 10:15:10|1629|1628.4|1629.2|1628.6|1629.2|1629|1628.8|1628.4|320
1613988920000|2021-02-22 10:15:20|1629|1628.4|1628.6|1628.4|1629|1628.4|1628.4|1628.2|2412
1613988930000|2021-02-22 10:15:30|1628.8|1628.6|1628.6|1628.2|1628.8|1628.6|1628.6|1628.2|1500
1613988940000|2021-02-22 10:15:40|1628.8|1628.4|1629.2|1628.6|1629.2|1628.6|1628.8|1628.4|1930
1613988950000|2021-02-22 10:15:50|1629||1629.2||1629.2||1629||0
1613988960000|2021-02-22 10:16:00|1629.4|1628.8|1629.4|1629|1629.4|1629|1629|1628.6|922
1613988970000|2021-02-22 10:16:10|1629.6|1629.2|1630|1629.4|1630|1629.6|1629.6|1629.2|665
1613988980000|2021-02-22 10:16:20|1629.8|1629.2|1628.6|1628.2|1629.8|1629.2|1628.4|1628|0
1613988990000|2021-02-22 10:16:30||1628||1628.2||1628.2||1628|0
1613989000000|2021-02-22 10:16:40|1628.4|1628|1628.2|1627.6|1628.4|1628.2|1628|1627.6|5378
1613989010000|2021-02-22 10:16:50|1628|1627.4|1628|1627.4|1628|1627.4|1627.8|1627.2|976
1613989020000|2021-02-22 10:17:00|1627.8|1627.6|1628.2|1627.8|1628.4|1628|1627.8|1627.6|601
1613989040000|2021-02-22 10:17:20|1628|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|361
1613989050000|2021-02-22 10:17:30|1628|1627.6|1628.2|1627.8|1628.2|1627.8|1628|1627.6|85
1613989060000|2021-02-22 10:17:40|1628|1627.6|1628|1627.6|1628.2|1627.6|1628|1627.6|357
1613989070000|2021-02-22 10:17:50|1628.2|1627.8|1628.4|1628.2|1628.6|1628.2|1628.2|1627.8|939
1613989080000|2021-02-22 10:18:00|1628.6|1628.4|1628.4|1627.8|1628.6|1628.4|1628.2|1627.8|2264
1613989090000|2021-02-22 10:18:10|1628.2|1627.6|1627.8|1627.2|1628.2|1627.8|1627.6|1627.2|1057
1613989100000|2021-02-22 10:18:20||1627.4||1627.4||1627.4||1627.4|0
1613989110000|2021-02-22 10:18:30|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|521
1613989120000|2021-02-22 10:18:40|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|3041
1613989130000|2021-02-22 10:18:50||1627.2||1627.4||1627.4||1627.2|0
1613989140000|2021-02-22 10:19:00|1628||1628||1628||1628||0
1613989150000|2021-02-22 10:19:10||1627.6||1627.4||1627.6||1627.4|866
1613989160000|2021-02-22 10:19:20|1628.2|1627.6|1628|1627.4|1628.2|1628|1627.8|1627.4|1164
1613989170000|2021-02-22 10:19:30|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627|1626.8|19294
1613989180000|2021-02-22 10:19:40|1627.2|1627.2|1627|1626.4|1627.6|1627.2|1626.8|1626.2|2048
1613989190000|2021-02-22 10:19:50|1626.8|1626.6|1626.8|1626.4|1627|1626.6|1626.8|1626.4|1220
1613989200000|2021-02-22 10:20:00|1627|1626.6|1627.2|1627|1627.4|1627|1627|1626.6|5575
1613989210000|2021-02-22 10:20:10|1627.4|1627.2|1627.6|1627.2|1627.6|1627.2|1627.4|1627.2|0
1613989220000|2021-02-22 10:20:20|1627.4|1627|1627.4|1627.2|1627.6|1627.4|1627.4|1627|2649
1613989230000|2021-02-22 10:20:30|1627.6|1627|1627.4|1627|1627.6|1627|1627.2|1627|1089
1613989240000|2021-02-22 10:20:40|1627.2|1626.8|1626.8|1626.2|1627.2|1626.8|1626.8|1626.2|2467
1613989250000|2021-02-22 10:20:50|1626.6|1626|1626|1625.8|1626.6|1626|1626|1625.8|200
1613989260000|2021-02-22 10:21:00|1625.8|1625.6|1626|1625.4|1626|1625.8|1625.8|1625.4|1256
1613989270000|2021-02-22 10:21:10|1625.8|1625.6|1626|1625.4|1626|1625.6|1625.8|1625.4|1058
1613989290000|2021-02-22 10:21:30|1626.2|1625.6|1625.8|1625.6|1626.2|1626|1625.8|1625.6|7800
1613989300000|2021-02-22 10:21:40|1626|1625.8|1626.6|1626.2|1626.8|1626.2|1626|1625.8|1165
1613989310000|2021-02-22 10:21:50|1626.4|1626|1626.4|1626|1626.4|1626.2|1626.4|1626|399
1613989320000|2021-02-22 10:22:00|1626.6|1626.2|1626.2|1625.8|1626.8|1626.2|1626.2|1625.8|5983
1613989330000|2021-02-22 10:22:10|1626|1625.6|1625.8|1625.6|1626|1625.6|1625.8|1625.4|2662
1613989350000|2021-02-22 10:22:30|1626|1625.8|1626.4|1626|1626.4|1626|1626|1625.8|441
1613989360000|2021-02-22 10:22:40|1626.2|1625.8|1626.2|1625.6|1626.2|1626|1625.8|1625.6|1054
1613989370000|2021-02-22 10:22:50|1626||1626.2||1626.2||1626||0
1613989380000|2021-02-22 10:23:00|1626.4|1625.8|1626.6|1626.2|1626.6|1626.2|1626.4|1625.8|0
1613989390000|2021-02-22 10:23:10|1626.4|1626|1626|1625.6|1626.4|1626|1626|1625.6|1190
1613989400000|2021-02-22 10:23:20|1625.8||1625.8||1625.8||1625.8||439
1613989410000|2021-02-22 10:23:30|1625.6|1625.4|1625.8|1625.4|1625.8|1625.4|1625.6|1625.4|760
1613989420000|2021-02-22 10:23:40|1626|1625.6|1626|1625.6|1626|1625.8|1626|1625.6|1733
1613989430000|2021-02-22 10:23:50|1625.8|1625.4|1625.4|1625.2|1625.8|1625.4|1625.4|1625|1522
1613989440000|2021-02-22 10:24:00|1625.2|1625|1625.6|1625.2|1625.6|1625.4|1625.2|1625|2546
1613989460000|2021-02-22 10:24:20|1625.4|1625|1625.2|1625|1625.4|1625|1625.2|1625|1866
1613989470000|2021-02-22 10:24:30|1625|1624.8|1624.4|1624.2|1625|1625|1624.4|1624.2|47858
1613989480000|2021-02-22 10:24:40|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|3562
1613989490000|2021-02-22 10:24:50|1624.4||1624.6||1624.6||1624.4||1132
1613989500000|2021-02-22 10:25:00|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|4677
1613989510000|2021-02-22 10:25:10|1624.6|1624.6|1625|1624.6|1625|1624.8|1624.6|1624.6|816
1613989520000|2021-02-22 10:25:20|1625.2|1624.8|1625.4|1624.8|1625.6|1625.2|1625.2|1624.8|2213
1613989540000|2021-02-22 10:25:40|1625.6|1625|1626|1625.6|1626|1625.8|1625.6|1625|5697
1613989550000|2021-02-22 10:25:50|1626.2|1625.8|1626.4|1626|1626.8|1626.4|1626.2|1625.8|432
1613989560000|2021-02-22 10:26:00|1626.6|1626.2|1626.6|1626.2|1626.8|1626.2|1626.6|1626.2|0
1613989570000|2021-02-22 10:26:10|1626.8|1626.4|1627.4|1627|1627.4|1627|1626.8|1626.4|22
1613989580000|2021-02-22 10:26:20|1627.6|1627.2|1629.2|1628.6|1629.2|1628.6|1627.6|1627.2|410
1613989590000|2021-02-22 10:26:30|1629|1628.8|1629.2|1628.6|1629.2|1629|1628.6|1628.2|6092
1613989600000|2021-02-22 10:26:40|1629.4|1628.8|1629.4|1628.8|1629.6|1629.2|1629.4|1628.8|1389
1613989610000|2021-02-22 10:26:50|1629.2|1629|1628.8|1628.6|1629.4|1629.2|1628.8|1628.6|489
1613989620000|2021-02-22 10:27:00|1628.6|1628.4|1628.6|1628.2|1628.8|1628.4|1628.4|1628|5276
1613989630000|2021-02-22 10:27:10|1628.4|1628|1628.2|1628|1628.4|1628|1628|1627.6|2442
1613989640000|2021-02-22 10:27:20|1628.4|1628.2|1628.4|1628.2|1628.6|1628.4|1628.2|1628|6503
1613989650000|2021-02-22 10:27:30|1628.6|1628.4|1629.2|1628.6|1629.2|1628.6|1628.6|1628.4|1813
1613989660000|2021-02-22 10:27:40|1628.6|1628.4|1628.8|1628.6|1628.8|1628.6|1628.4|1628|5588
1613989670000|2021-02-22 10:27:50||1628.4||1628.4||1628.4||1628.4|0
1613989680000|2021-02-22 10:28:00|1629|1628.6|1629.8|1629.4|1629.8|1629.4|1629|1628.6|1634
1613989690000|2021-02-22 10:28:10|1629.6|1629.2|1629.8|1629.2|1629.8|1629.2|1629.4|1629.2|939
1613989700000|2021-02-22 10:28:20|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|655
1613989710000|2021-02-22 10:28:30|1629.8|1629.4|1629.8|1629.6|1630|1629.8|1629.8|1629.4|986
1613989720000|2021-02-22 10:28:40|1630|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|200
1613989730000|2021-02-22 10:28:50|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.4|1629.2|2083
1613989740000|2021-02-22 10:29:00|1629.8|1629.4|1630.2|1629.8|1630.6|1630|1629.8|1629.4|3729
1613989750000|2021-02-22 10:29:10|1630|1629.6|1630.2|1630|1630.2|1630|1630|1629.6|0
1613989760000|2021-02-22 10:29:20|1630.4|1630.2|1630.2|1630|1630.6|1630.2|1630.2|1630|914
1613989770000|2021-02-22 10:29:30|1630|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.6|3991
1613989780000|2021-02-22 10:29:40|1630.2|1630|1630|1629.6|1630.2|1630|1630|1629.6|2347
1613989790000|2021-02-22 10:29:50|1630.2|1629.8|1630.6|1630|1630.6|1630.4|1630.2|1629.8|1267
1613989800000|2021-02-22 10:30:00||1630.2||1630.4||1630.4||1630.2|326
1613989820000|2021-02-22 10:30:20|1630.4|1630.2|1630.2|1629.8|1630.4|1630.2|1629.6|1629.2|14294
1613989830000|2021-02-22 10:30:30|1630.4|1630|1630.4|1629.8|1630.4|1630.2|1630.2|1629.8|4218
1613989840000|2021-02-22 10:30:40||1630||1630||1630.2||1630|0
1613989850000|2021-02-22 10:30:50|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.6|1630|1127
1613989870000|2021-02-22 10:31:10|1630.6|1630.2|1630.8|1630.4|1630.8|1630.6|1630.4|1630.2|1666
1613989880000|2021-02-22 10:31:20||1630.6||1630.6||1630.6||1630.6|600
1613989890000|2021-02-22 10:31:30|1631|1630.8|1631.4|1630.8|1631.4|1630.8|1631|1630.8|1
1613989900000|2021-02-22 10:31:40|1631.2|1631|1631.6|1631.2|1631.6|1631.2|1631.2|1631|5500
1613989910000|2021-02-22 10:31:50|1631.8|1631.4|1632|1631.6|1632|1631.6|1631.8|1631.4|0
1613989920000|2021-02-22 10:32:00|1631.8|1631.4|1631|1630.6|1631.8|1631.4|1631|1630.6|7008
1613989930000|2021-02-22 10:32:10|1630.8|1630.8|1630.6|1630|1631|1630.8|1630.6|1630|1284
1613989940000|2021-02-22 10:32:20|1630.8||1630.6||1630.8||1630.4||0
1613989950000|2021-02-22 10:32:30|1630.8|1630.2|1631.2|1630.8|1631.2|1630.8|1630.8|1630.2|3846
1613989960000|2021-02-22 10:32:40|1631.4|1631|1631.6|1631.2|1631.8|1631.2|1631.4|1631|0
1613989970000|2021-02-22 10:32:50|1631.4||1631.6||1631.6||1631.4||0
1613989980000|2021-02-22 10:33:00||1631.4||1631.4||1631.4||1631.4|0
1613989990000|2021-02-22 10:33:10|1631.8|1631.2|1631.4|1631|1631.8|1631.2|1631.2|1631|935
1613990000000|2021-02-22 10:33:20|1631.2|1630.8|1630.6|1630.2|1631.2|1631|1630.2|1630|10343
1613990010000|2021-02-22 10:33:30|1630.8|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.2|1755
1613990020000|2021-02-22 10:33:40|1631|1630.8|1631|1630.6|1631|1630.8|1631|1630.6|1465
1613990030000|2021-02-22 10:33:50|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|8490
1613990040000|2021-02-22 10:34:00|1630.4|1630.2|1630.6|1630.4|1630.8|1630.4|1630.2|1630|3883
1613990050000|2021-02-22 10:34:10|1630.8|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|955
1613990060000|2021-02-22 10:34:20|1630.4|1630.2|1630.6|1630|1630.6|1630.2|1630.4|1630|942
1613990070000|2021-02-22 10:34:30|1630.4|1630.2|1631.6|1631.2|1631.8|1631.4|1630.4|1630.2|7982
1613990090000|2021-02-22 10:34:50|1631.4|1631|1631|1630.8|1631.4|1631|1631|1630.8|1466
1613990100000|2021-02-22 10:35:00|1631.2|1631|1631.4|1631|1631.4|1631.2|1631.2|1631|1810
1613990110000|2021-02-22 10:35:10|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.8|480
1613990130000|2021-02-22 10:35:30|1631.4|1631|1631.8|1631.2|1631.8|1631.2|1631.4|1631|217
1613990140000|2021-02-22 10:35:40|1631.6|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|0
1613990150000|2021-02-22 10:35:50|1631.8|1631.6|1632.4|1632|1632.6|1632|1631.8|1631.6|675
1613990160000|2021-02-22 10:36:00|1632.2|1631.8|1631.8|1631.4|1632.4|1632|1631.6|1631.4|622
1613990170000|2021-02-22 10:36:10|1631.6|1631|1632|1631.8|1632|1631.8|1631.4|1631|14071
1613990180000|2021-02-22 10:36:20|1632.2|1632|1632.8|1632.4|1632.8|1632.4|1632.2|1632|1424
1613990190000|2021-02-22 10:36:30|1633|1632.6|1632.6|1632.2|1633|1632.6|1632.4|1632.2|3163
1613990200000|2021-02-22 10:36:40|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.4|0
1613990210000|2021-02-22 10:36:50|1632.6|1632|1632.4|1632|1632.8|1632.2|1632.4|1631.8|5020
1613990220000|2021-02-22 10:37:00|1632.2|1632.2|1632.6|1632.4|1632.6|1632.4|1632.2|1632|616
1613990230000|2021-02-22 10:37:10|1632.8|1632.2|1633|1632.6|1633|1632.8|1632.8|1632.2|7353
1613990240000|2021-02-22 10:37:20|1633.2|1632.8|1633.6|1633.2|1633.6|1633.2|1633.2|1632.8|1050
1613990250000|2021-02-22 10:37:30|1633.8||1633.6||1633.8||1633.4||248
1613990260000|2021-02-22 10:37:40|1633.4|1633|1633.2|1633|1633.4|1633|1633.2|1633|1673
1613990270000|2021-02-22 10:37:50|1633.4||1633.4||1633.4||1633.4||0
1613990280000|2021-02-22 10:38:00|1633.6|1633.2|1633.6|1633|1633.6|1633.4|1633.4|1633|1258
1613990290000|2021-02-22 10:38:10|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|45
1613990300000|2021-02-22 10:38:20|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1632.8|1632.6|2157
1613990310000|2021-02-22 10:38:30|1632.8|1632.2|1632.4|1632|1632.8|1632.2|1632.2|1632|3246
1613990320000|2021-02-22 10:38:40|1632.2|1631.8|1632.4|1631.8|1632.4|1632|1632|1631.8|0
1613990330000|2021-02-22 10:38:50|1632.2|1632|1632.4|1632.2|1632.6|1632.2|1632|1632|1513
1613990340000|2021-02-22 10:39:00|||||||||33
1613990350000|2021-02-22 10:39:10|1632.2|1632|1632|1631.6|1632.2|1632|1631.6|1631.4|1909
1613990360000|2021-02-22 10:39:20||1631.8||1631.6||1631.8||1631.6|0
1613990370000|2021-02-22 10:39:30|1632.2|1631.8|1632.4|1632.2|1632.4|1632.2|1632.2|1631.8|1913
1613990380000|2021-02-22 10:39:40|||||||||995
1613990390000|2021-02-22 10:39:50|1632.6|1632.4|1633|1632.8|1633|1632.8|1632.6|1632.4|510
1613990400000|2021-02-22 10:40:00|1633.2|1633|1632.6|1632.4|1633.4|1633|1632.6|1632.4|15798
1613990410000|2021-02-22 10:40:10|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|1935
1613990420000|2021-02-22 10:40:20|1632.2|1631.8|1632|1631.8|1632.2|1631.8|1632|1631.6|1508
1613990440000|2021-02-22 10:40:40|1632.2|1632|1632|1631.8|1632.2|1632|1631.6|1631.4|7915
1613990450000|2021-02-22 10:40:50|1631.8|1631.6|1631.6|1631.2|1632|1631.8|1631.4|1631.2|5657
1613990460000|2021-02-22 10:41:00||1631.4||1631.2||1631.4||1631.2|1149
1613990470000|2021-02-22 10:41:10|1631.8|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|4028
1613990480000|2021-02-22 10:41:20|1631.6|1631.4|1631.6|1631.2|1632|1631.8|1631.6|1631.2|4407
1613990490000|2021-02-22 10:41:30|1631.4||1631.4||1631.4||1631.4||0
1613990500000|2021-02-22 10:41:40||1631||1631||1631||1631|750
1613990510000|2021-02-22 10:41:50|1631.2|1630.8|1630.8|1630.2|1631.2|1630.8|1630.8|1630.2|4357
1613990520000|2021-02-22 10:42:00|1630.6|1630|1630.4|1630|1630.6|1630|1630.2|1629.8|1363
1613990540000|2021-02-22 10:42:20|1630.2|1630.2|1630|1629.8|1630.4|1630.2|1630|1629.8|3879
1613990550000|2021-02-22 10:42:30|1630.2|1629.6|1630.2|1629.8|1630.2|1629.8|1629.8|1629.4|1153
1613990560000|2021-02-22 10:42:40|1630|1630|1630.4|1630|1630.4|1630.2|1630|1630|4606
1613990570000|2021-02-22 10:42:50|1630.2||1630.2||1630.2||1630.2||327
1613990580000|2021-02-22 10:43:00|1630.4|1630.2|1630.8|1630.2|1630.8|1630.2|1630.4|1630.2|1903
1613990590000|2021-02-22 10:43:10|1631|1630.4|1631|1630.8|1631.4|1631|1631|1630.4|0
1613990600000|2021-02-22 10:43:20|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.4|215
1613990610000|2021-02-22 10:43:30|1630.8||1631||1631||1630.8||0
1613990620000|2021-02-22 10:43:40|1630.8|1630.4|1630.6|1630.4|1630.8|1630.4|1630.6|1630.2|1516
1613990630000|2021-02-22 10:43:50|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630|0
1613990640000|2021-02-22 10:44:00|1630.2|1630|1630.8|1630.4|1630.8|1630.6|1630.2|1630|10902
1613990650000|2021-02-22 10:44:10||1630.2||1630.2||1630.2||1630.2|0
1613990660000|2021-02-22 10:44:20|1630.6|1630.4|1630|1629.6|1630.6|1630.4|1629.8|1629.6|9267
1613990680000|2021-02-22 10:44:40||1629.8||1629.6||1629.8||1629.6|215
1613990690000|2021-02-22 10:44:50|1630.2|1629.8|1630.2|1629.8|1630.6|1630.2|1630|1629.8|7857
1613990700000|2021-02-22 10:45:00|1630.4|1629.6|1629|1628.6|1630.4|1629.6|1629|1628.6|1220
1613990710000|2021-02-22 10:45:10|1628.8|1628.4|1628.4|1628.2|1628.8|1628.4|1628.4|1628.2|1200
1613990740000|2021-02-22 10:45:40|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|215
1613990750000|2021-02-22 10:45:50|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628|1752
1613990760000|2021-02-22 10:46:00|1628.2|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|1342
1613990770000|2021-02-22 10:46:10|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|181
1613990780000|2021-02-22 10:46:20|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|216
1613990790000|2021-02-22 10:46:30||1627.8||1627.8||1627.8||1627.8|0
1613990800000|2021-02-22 10:46:40||1628||1628||1628||1628|191
1613990810000|2021-02-22 10:46:50||1627.8||1628||1628||1627.8|324
1613990820000|2021-02-22 10:47:00||1627.8||1627.8||1627.8||1627.8|0
1613990830000|2021-02-22 10:47:10|1628.4|1628|1628.6|1628.4|1628.6|1628.4|1628.4|1628|2050
1613990840000|2021-02-22 10:47:20|1628.8|1628.2|1628.4|1628|1628.8|1628.2|1628.4|1628|1665
1613990850000|2021-02-22 10:47:30|1628.8|1628.2|1628.8|1628.4|1628.8|1628.4|1628.8|1628.2|4399
1613990860000|2021-02-22 10:47:40|1629|1628.6|1629|1628.4|1629|1628.6|1629|1628.4|616
1613990870000|2021-02-22 10:47:50|1629.2|1628.6|1629|1628.6|1629.2|1629|1629|1628.6|1572
1613990880000|2021-02-22 10:48:00|1629.2|1628.8|1629.6|1629.4|1629.6|1629.4|1629.2|1628.8|4279
1613990890000|2021-02-22 10:48:10|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|15000
1613990900000|2021-02-22 10:48:20|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|237
1613990920000|2021-02-22 10:48:40|1629.8|1629.4|1629.4|1629|1629.8|1629.4|1629.4|1629|3777
1613990930000|2021-02-22 10:48:50|1629.2|1629.2|1629.4|1629.2|1629.4|1629.2|1629.2|1629.2|215
1613990940000|2021-02-22 10:49:00|1629.2|1629|1629.4|1629|1629.4|1629|1629.2|1629|217
1613990950000|2021-02-22 10:49:10|1629.2|1628.8|1629|1628.8|1629.2|1628.8|1629|1628.8|711
1613990960000|2021-02-22 10:49:20|1629.2|1629|1629|1628.8|1629.2|1629|1629|1628.8|353
1613990970000|2021-02-22 10:49:30|1628.8|1628.6|1628.4|1628|1628.8|1628.6|1628|1627.6|9757
1613990980000|2021-02-22 10:49:40|1628.6|1628.2|1628.6|1628.2|1628.8|1628.4|1628.4|1628.2|2581
1613991010000|2021-02-22 10:50:10|1628.4|1628|1628.4|1628|1628.4|1628|1628.2|1627.8|1232
1613991020000|2021-02-22 10:50:20||1628.2||1627.8||1628.2||1627.8|0
1613991040000|2021-02-22 10:50:40|1628|1627.6|1627.4|1627|1628|1627.6|1627.2|1627|1896
1613991050000|2021-02-22 10:50:50|1627.6|1627.2|1627|1626.8|1627.6|1627.2|1627|1626.8|2446
1613991060000|2021-02-22 10:51:00|1627.2|1626.6|1627.2|1626.8|1627.2|1626.8|1627.2|1626.6|1044
1613991070000|2021-02-22 10:51:10|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1626.8|1182
1613991080000|2021-02-22 10:51:20|1627.2|1626.8|1627|1626.4|1627.2|1626.8|1626.8|1626.4|2403
1613991090000|2021-02-22 10:51:30|1627.2|1626.6|1627.4|1627.2|1627.4|1627.2|1627|1626.6|1721
1613991100000|2021-02-22 10:51:40|1627.2|1627|1627.2|1626.8|1627.2|1627.2|1627.2|1626.8|440
1613991110000|2021-02-22 10:51:50|1627.4|1627|1627.4|1627|1627.6|1627|1627.4|1627|412
1613991120000|2021-02-22 10:52:00|1627.2|1626.8|1627.2|1626.8|1627.2|1627|1627.2|1626.8|0
1613991130000|2021-02-22 10:52:10|1627.4|1627|1628|1627.8|1628.2|1628|1627.4|1627|16308
1613991140000|2021-02-22 10:52:20|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|1876
1613991150000|2021-02-22 10:52:30|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.4|456
1613991160000|2021-02-22 10:52:40|1628.6|1628.2|1628.8|1628.2|1628.8|1628.2|1628.4|1628.2|1195
1613991180000|2021-02-22 10:53:00||1628.4||1628.4||1628.4||1628.4|0
1613991190000|2021-02-22 10:53:10|1629|1628.6|1629|1628.6|1629|1628.6|1629|1628.6|615
1613991200000|2021-02-22 10:53:20|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.6|1628.4|372
1613991210000|2021-02-22 10:53:30|1629.2|1628.8|1629.4|1629|1629.4|1629|1629|1628.8|5429
1613991220000|2021-02-22 10:53:40|1629.2||1629.4||1629.4||1629.2||100
1613991240000|2021-02-22 10:54:00|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|4019
1613991250000|2021-02-22 10:54:10||1628.8||1628.6||1628.8||1628.6|20
1613991260000|2021-02-22 10:54:20|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|944
1613991270000|2021-02-22 10:54:30|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|0
1613991280000|2021-02-22 10:54:40|1628.8|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.4|300
1613991290000|2021-02-22 10:54:50|1628.4|1628.2|1627.8|1627.6|1628.4|1628.2|1627.8|1627.6|7007
1613991300000|2021-02-22 10:55:00|1628|1627.4|1628.2|1628|1628.2|1628|1628|1627.4|2985
1613991310000|2021-02-22 10:55:10|1628|1627.8|1628.2|1627.6|1628.2|1627.8|1628|1627.6|684
1613991320000|2021-02-22 10:55:20||1627.8||1627.8||1627.8||1627.8|0
1613991350000|2021-02-22 10:55:50||1628||1628||1628||1628|0
1613991360000|2021-02-22 10:56:00|1628.4|1628.2|1628.8|1628.4|1628.8|1628.6|1628.4|1628.2|2084
1613991370000|2021-02-22 10:56:10|1629|1628.6|1629|1628.6|1629|1628.8|1629|1628.6|466
1613991380000|2021-02-22 10:56:20|1628.8|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|270
1613991400000|2021-02-22 10:56:40|1629.2|1628.8|1629.4|1629|1629.4|1629|1629.2|1628.8|445
1613991410000|2021-02-22 10:56:50|1629.2|1628.8|1629.4|1629.2|1629.4|1629.2|1628.8|1628.6|5316
1613991420000|2021-02-22 10:57:00|1629.6|1629.4|1630|1629.6|1630|1629.6|1629.6|1629.2|2020
1613991430000|2021-02-22 10:57:10|1629.8|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|694
1613991440000|2021-02-22 10:57:20|1629.8||1630||1630||1629.8||500
1613991450000|2021-02-22 10:57:30|1629.8|1629.8|1629.4|1629|1629.8|1629.8|1629.2|1629|4307
1613991460000|2021-02-22 10:57:40|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|0
1613991470000|2021-02-22 10:57:50|1629.4|1629|1629|1628.8|1629.4|1629|1629|1628.8|415
1613991480000|2021-02-22 10:58:00|1628.8|1628.6|1628.8|1628.4|1629|1628.6|1628.6|1628.4|215
1613991490000|2021-02-22 10:58:10|1628.6|1628.2|1628.6|1628.2|1628.8|1628.4|1628.4|1628|2962
1613991500000|2021-02-22 10:58:20|1628.8|1628|1628.4|1628|1628.8|1628|1628.4|1628|0
1613991510000|2021-02-22 10:58:30|1628.6|1628.2|1628.8|1628.4|1628.8|1628.6|1628.4|1628.2|2793
1613991520000|2021-02-22 10:58:40|1628.6||1628.8||1628.8||1628.6||0
1613991530000|2021-02-22 10:58:50|1628.6||1628.6||1628.6||1628.6||0
1613991540000|2021-02-22 10:59:00|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.2|1628|432
1613991550000|2021-02-22 10:59:10|1628.8|1628.4|1629.2|1629|1629.2|1629|1628.8|1628.4|6441
1613991560000|2021-02-22 10:59:20|1629.4||1629.4||1629.4||1629.4||1062
1613991570000|2021-02-22 10:59:30|1629.2|1628.8|1629.4|1628.8|1629.4|1629|1629.2|1628.8|500
1613991580000|2021-02-22 10:59:40|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|2658
1613991600000|2021-02-22 11:00:00|1629.8|1629.4|1630.4|1630|1630.6|1630.2|1629.8|1629.4|4495
1613991620000|2021-02-22 11:00:20|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1629.6|1629.4|4481
1613991630000|2021-02-22 11:00:30|1630.2|1629.8|1630.2|1630|1630.2|1630|1630.2|1629.8|28
1613991640000|2021-02-22 11:00:40|1630.4||1630.4||1630.4||1630.4||0
1613991650000|2021-02-22 11:00:50|1630.2||1630.2||1630.2||1630.2||0
1613991660000|2021-02-22 11:01:00|1630.4|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|431
1613991670000|2021-02-22 11:01:10|1631||1631||1631||1631||0
1613991690000|2021-02-22 11:01:30|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|533
1613991710000|2021-02-22 11:01:50|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1236
1613991720000|2021-02-22 11:02:00|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|615
1613991730000|2021-02-22 11:02:10|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|1838
1613991740000|2021-02-22 11:02:20|1631.2|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|1650
1613991750000|2021-02-22 11:02:30|1631.4|1631|1631.8|1631.2|1631.8|1631.4|1631.4|1631|620
1613991760000|2021-02-22 11:02:40|1631.6|1631|1631.2|1630.8|1631.6|1631|1631.2|1630.8|1363
1613991780000|2021-02-22 11:03:00|1631.4|1631|1631.2|1630.8|1631.4|1631.2|1631.2|1630.8|1538
1613991790000|2021-02-22 11:03:10|1631.4||1631.2||1631.4||1631.2||0
1613991800000|2021-02-22 11:03:20|1631.4||1631.4||1631.4||1631.2||0
1613991810000|2021-02-22 11:03:30|1631.6|1631|1631|1630.6|1631.8|1631.4|1630.8|1630.6|4400
1613991830000|2021-02-22 11:03:50|1630.8||1631||1631||1630.8||0
1613991840000|2021-02-22 11:04:00|1630.8|1630.4|1630.4|1630|1630.8|1630.6|1630.4|1630|1075
1613991850000|2021-02-22 11:04:10|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.6|1630.2|0
1613991860000|2021-02-22 11:04:20|1630.4|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630|218
1613991870000|2021-02-22 11:04:30|1630.4|1630|1630.2|1630|1630.4|1630|1630.2|1630|293
1613991880000|2021-02-22 11:04:40|1630.4|1630.2|1631|1630.8|1631|1630.8|1630.4|1630.2|2963
1613991890000|2021-02-22 11:04:50|1631.2|1631|1631.6|1631.4|1631.6|1631.4|1631.2|1631|207
1613991900000|2021-02-22 11:05:00|1631.8|1631.6|1632.2|1631.8|1632.2|1631.8|1631.6|1631.2|9706
1613991910000|2021-02-22 11:05:10|1632.4|1632|1632.4|1631.8|1632.6|1632.4|1632.2|1631.8|1576
1613991920000|2021-02-22 11:05:20|1632.6|1632|1632.4|1632|1632.6|1632.2|1632.4|1631.8|0
1613991930000|2021-02-22 11:05:30|1632.2|1632.2|1632.4|1632.2|1632.6|1632.2|1632.2|1632.2|1999
1613991940000|2021-02-22 11:05:40|1632.2|1632|1632|1631.6|1632.2|1632|1632|1631.6|0
1613991950000|2021-02-22 11:05:50|1632.2|1631.8|1632|1631.6|1632.2|1632|1631.8|1631.6|1963
1613991960000|2021-02-22 11:06:00|1631.8|1631.4|1631.8|1631.4|1631.8|1631.6|1631.4|1631.2|3396
1613991970000|2021-02-22 11:06:10|1632|1631.6|1632.2|1632|1632.2|1632|1632|1631.6|3208
1613991980000|2021-02-22 11:06:20|1632|1631.8|1632.2|1631.6|1632.2|1631.8|1632|1631.6|116
1613991990000|2021-02-22 11:06:30|1632|1631.8|1632.4|1632.2|1632.6|1632.2|1632|1631.8|486
1613992000000|2021-02-22 11:06:40|1632.2|1632|1633|1632.8|1633|1632.8|1632.2|1632|1514
1613992020000|2021-02-22 11:07:00|1632.8|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.4|1813
1613992030000|2021-02-22 11:07:10|1632.8|1632.8|1633|1632.6|1633|1632.8|1632.8|1632.6|522
1613992040000|2021-02-22 11:07:20|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1633.2|1632.8|812
1613992070000|2021-02-22 11:07:50|1633|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.6|443
1613992080000|2021-02-22 11:08:00|1632.8|1632.2|1632.2|1631.8|1632.8|1632.2|1631.8|1631.6|6647
1613992090000|2021-02-22 11:08:10|1632.4||1632.4||1632.4||1632.4||0
1613992110000|2021-02-22 11:08:30|1632.2||1632.4||1632.4||1632||0
1613992120000|2021-02-22 11:08:40|1632.2|1632|1632.2|1631.8|1632.2|1632|1632|1631.8|769
1613992130000|2021-02-22 11:08:50|1632|1631.6|1632|1631.6|1632|1631.6|1631.6|1631.2|1708
1613992140000|2021-02-22 11:09:00|1631.8|1631.8|1633|1632.6|1633|1632.6|1631.8|1631.6|4637
1613992150000|2021-02-22 11:09:10|1633.2|1632.8|1633.4|1633|1633.4|1633|1633|1632.8|3040
1613992160000|2021-02-22 11:09:20|1633.2||1633.2||1633.2||1633.2||830
1613992170000|2021-02-22 11:09:30|1633|1632.8|1632.8|1632.4|1633|1632.8|1632.6|1632.2|4250
1613992180000|2021-02-22 11:09:40|1632.6|1632.2|1633|1632.6|1633|1632.6|1632.6|1632.2|1964
1613992190000|2021-02-22 11:09:50|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|0
1613992200000|2021-02-22 11:10:00|1633||1633.2||1633.2||1633||0
1613992210000|2021-02-22 11:10:10|1633||1633||1633.2||1633||0
1613992220000|2021-02-22 11:10:20|1632.8|1632.6|1632.4|1632|1632.8|1632.6|1632.4|1632|1815
1613992230000|2021-02-22 11:10:30|1632.6|1632.2|1632.8|1632.4|1632.8|1632.4|1632.4|1632.2|2508
1613992250000|2021-02-22 11:10:50|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|3184
1613992260000|2021-02-22 11:11:00|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632.2|0
1613992270000|2021-02-22 11:11:10|1632.4|1632|1632.2|1631.6|1632.4|1632|1631.8|1631.6|8979
1613992280000|2021-02-22 11:11:20|1632|1631.8|1632.6|1632.2|1632.6|1632.4|1632|1631.8|3676
1613992290000|2021-02-22 11:11:30|1632.4|1632|1632.2|1631.8|1632.4|1632|1632|1631.8|1493
1613992300000|2021-02-22 11:11:40|1632.4||1632.4||1632.4||1632.2||0
1613992310000|2021-02-22 11:11:50|1632.2||1632.4||1632.4||1632.2||0
1613992320000|2021-02-22 11:12:00|1632.6|1632|1632.6|1632.4|1632.8|1632.4|1632.4|1632|1656
1613992330000|2021-02-22 11:12:10|1632.8||1632.8||1632.8||1632.8||0
1613992360000|2021-02-22 11:12:40|1633|1632.6|1633.4|1632.8|1633.4|1632.8|1633|1632.6|1302
1613992370000|2021-02-22 11:12:50|1633.2|1632.6|1632.8|1632.4|1633.2|1632.8|1632.6|1632.4|7168
1613992380000|2021-02-22 11:13:00|1633||1632.6||1633||1632.6||0
1613992390000|2021-02-22 11:13:10|1632.4|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632|1474
1613992400000|2021-02-22 11:13:20|1632.4|1632|1631.6|1631.2|1632.4|1632|1631.6|1631.2|1570
1613992410000|2021-02-22 11:13:30||1631.4||1631.4||1631.4||1631.2|617
1613992430000|2021-02-22 11:13:50|1631.8|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|1497
1613992440000|2021-02-22 11:14:00|1631.8||1632||1632||1631.8||0
1613992450000|2021-02-22 11:14:10|1631.8|1631.4|1631.2|1630.8|1631.8|1631.4|1631.2|1630.8|4228
1613992460000|2021-02-22 11:14:20|1631.4|1631.2|1630.6|1630.4|1631.4|1631.2|1630.6|1630.4|1969
1613992470000|2021-02-22 11:14:30|1630.8||1630.8||1630.8||1630.8||0
1613992480000|2021-02-22 11:14:40|1631||1631||1631||1631||0
1613992500000|2021-02-22 11:15:00|1630.8|1630.2|1630.6|1630.4|1630.8|1630.4|1630.6|1630.2|961
1613992510000|2021-02-22 11:15:10|1630.4|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|0
1613992520000|2021-02-22 11:15:20|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.6|1629.4|6201
1613992530000|2021-02-22 11:15:30|1629.6|1629.6|1630.2|1629.8|1630.2|1629.8|1629.6|1629.6|3844
1613992540000|2021-02-22 11:15:40|1630|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.6|336
1613992550000|2021-02-22 11:15:50|1630||1630||1630.2||1630||0
1613992560000|2021-02-22 11:16:00|1630.2|1629.8|1629.8|1629.6|1630.2|1630|1629.6|1629.4|4883
1613992570000|2021-02-22 11:16:10|1629.6|1629.4|1629.6|1629.2|1629.8|1629.4|1629.4|1629.2|1372
1613992580000|2021-02-22 11:16:20|1629.4|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|5215
1613992590000|2021-02-22 11:16:30||1629||1629||1629||1629|557
1613992610000|2021-02-22 11:16:50|1629.6|1629.2|1629.8|1629.6|1630|1629.8|1629.6|1629.2|3424
1613992620000|2021-02-22 11:17:00|1629.6|1629.4|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|1463
1613992630000|2021-02-22 11:17:10|1629.6|1629.4|1630|1629.6|1630|1629.8|1629.6|1629.4|1412
1613992640000|2021-02-22 11:17:20|1630.2|1629.8|1630.4|1629.8|1630.4|1630.2|1630.2|1629.8|2569
1613992650000|2021-02-22 11:17:30|1630.6|1630|1630.8|1630.2|1630.8|1630.4|1630.6|1630|1322
1613992660000|2021-02-22 11:17:40|1630.6|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|0
1613992690000|2021-02-22 11:18:10|1630.6|1630|1630|1629.6|1630.6|1630|1629.8|1629.4|4294
1613992700000|2021-02-22 11:18:20|1630.2|1629.8|1630.2|1629.8|1630.2|1630|1630|1629.8|252
1613992710000|2021-02-22 11:18:30|1630.4|1630|1631|1630.4|1631|1630.6|1630.4|1630|1603
1613992720000|2021-02-22 11:18:40|1631.2|1630.6|1632|1631.8|1632|1631.8|1631.2|1630.6|341
1613992730000|2021-02-22 11:18:50|1631.8|1631.6|1631.4|1631|1632|1631.8|1631.2|1631|2953
1613992740000|2021-02-22 11:19:00|1631.6|1631.2|1632.2|1631.8|1632.2|1631.8|1631.6|1631.2|2831
1613992750000|2021-02-22 11:19:10|1632.4|1632|1632.4|1632|1632.6|1632.2|1632.4|1632|1160
1613992760000|2021-02-22 11:19:20|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|0
1613992790000|2021-02-22 11:19:50|1632.4|1632|1632.6|1632.2|1632.6|1632.2|1632|1631.8|3864
1613992800000|2021-02-22 11:20:00|1632.4|1632|1631.8|1631.6|1632.6|1632.2|1631.8|1631.6|1824
1613992810000|2021-02-22 11:20:10|1632|1631.4|1631.8|1631.4|1632|1631.4|1631.6|1631.4|685
1613992820000|2021-02-22 11:20:20|1631.6|1631.6|1632.4|1632|1632.4|1632.2|1631.6|1631.6|0
1613992830000|2021-02-22 11:20:30|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1631.8|1631.4|4372
1613992840000|2021-02-22 11:20:40|1632|1632|1632|1631.6|1632|1632|1632|1631.6|778
1613992860000|2021-02-22 11:21:00|1631.8||1632||1632||1631.8||708
1613992870000|2021-02-22 11:21:10|1631.8||1631.8||1631.8||1631.8||0
1613992880000|2021-02-22 11:21:20|1631.6|1631.4|1632.2|1631.8|1632.2|1631.8|1631.6|1631.2|3201
1613992890000|2021-02-22 11:21:30|1632.4|1632|1632.4|1632|1632.4|1632.2|1632.4|1632|593
1613992900000|2021-02-22 11:21:40|1632.2||1632.4||1632.4||1632.2||459
1613992910000|2021-02-22 11:21:50|1632.6|1632.2|1632.8|1632.4|1632.8|1632.4|1632.6|1632.2|37
1613992920000|2021-02-22 11:22:00|1633|1632.6|1633.2|1632.8|1633.2|1633|1633|1632.6|5657
1613992940000|2021-02-22 11:22:20|1633|1632.4|1632.4|1632|1633|1632.4|1632.4|1632|5758
1613992950000|2021-02-22 11:22:30|||||||||133
1613992960000|2021-02-22 11:22:40|1632.2|1631.8|1632.2|1631.8|1632.2|1632|1632|1631.8|1022
1613992980000|2021-02-22 11:23:00|1632.4|1632|1632.8|1632.2|1632.8|1632.2|1632.4|1632|188
1613993000000|2021-02-22 11:23:20|1633|1632.4|1633|1632.6|1633|1632.6|1633|1632.4|805
1613993020000|2021-02-22 11:23:40|1633.2|1632.8|1633|1632.6|1633.2|1633|1632.8|1632.6|1464
1613993040000|2021-02-22 11:24:00|1633.2|1633|1633.6|1633.2|1633.6|1633.2|1633|1633|215
1613993050000|2021-02-22 11:24:10|1633.4|1633|1632.8|1632.4|1633.4|1633|1632.6|1632.4|3078
1613993060000|2021-02-22 11:24:20|1633|1632.6|1633|1632.6|1633|1632.6|1632.6|1632.6|974
1613993070000|2021-02-22 11:24:30|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633.2|1632.8|0
1613993080000|2021-02-22 11:24:40|1633.6|1633.2|1633.6|1633.2|1633.8|1633.4|1633.6|1633.2|1066
1613993090000|2021-02-22 11:24:50||1633.4||1633.2||1633.4||1633.2|0
1613993100000|2021-02-22 11:25:00|1633.8|1633.4|1634.4|1634|1634.4|1634|1633.8|1633.4|6910
1613993120000|2021-02-22 11:25:20|1634.2|1633.8|1633.8|1633.6|1634.4|1634.2|1633.8|1633.6|9999
1613993130000|2021-02-22 11:25:30|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|718
1613993140000|2021-02-22 11:25:40|1633.4|1633|1633.6|1633.2|1633.8|1633.4|1633.4|1633|3432
1613993150000|2021-02-22 11:25:50|1633.4|1633|1632.8|1632.4|1633.4|1633|1632.8|1632.4|0
1613993160000|2021-02-22 11:26:00|1632.6|1632.2|1632.6|1632|1632.8|1632.2|1632.4|1632|3327
1613993170000|2021-02-22 11:26:10|1632.4|1631.8|1632.4|1632|1632.4|1632|1632|1631.6|2873
1613993180000|2021-02-22 11:26:20|1632.2||1632.2||1632.2||1632.2||0
1613993190000|2021-02-22 11:26:30|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.4|1632|680
1613993200000|2021-02-22 11:26:40|1632.2|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|6400
1613993210000|2021-02-22 11:26:50|1632|1631.8|1632|1631.6|1632|1631.8|1631.6|1631.2|1406
1613993220000|2021-02-22 11:27:00|1631.8|1631.4|1632.2|1632|1632.2|1632|1631.8|1631.4|1562
1613993230000|2021-02-22 11:27:10|1632|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|499
1613993240000|2021-02-22 11:27:20|1631.8|1631.4|1631.4|1631|1631.8|1631.4|1631.2|1631|1009
1613993250000|2021-02-22 11:27:30|1631.2|1630.8|1631.6|1631.2|1631.8|1631.4|1631|1630.8|3776
1613993260000|2021-02-22 11:27:40|1631.4|1631.4|1631.6|1631|1631.6|1631.4|1631.4|1631|0
1613993270000|2021-02-22 11:27:50|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631|40
1613993280000|2021-02-22 11:28:00|1631.4|1631.2|1631.4|1631|1631.6|1631.2|1631.4|1631|430
1613993300000|2021-02-22 11:28:20|1631.2|1630.8|1630.2|1630|1631.2|1630.8|1630.2|1629.8|7681
1613993310000|2021-02-22 11:28:30|1630|1629.8|1630.2|1629.8|1630.2|1629.8|1630|1629.6|215
1613993320000|2021-02-22 11:28:40|||||||||4
1613993330000|2021-02-22 11:28:50|1630|1629.6|1630.2|1629.6|1630.2|1629.6|1629.8|1629.6|1067
1613993340000|2021-02-22 11:29:00|1630.4|1629.8|1630.2|1629.8|1630.4|1630|1630.2|1629.8|2332
1613993350000|2021-02-22 11:29:10|1630||1630||1630||1630||0
1613993360000|2021-02-22 11:29:20|1629.8|1629.6|1629.2|1628.8|1629.8|1629.6|1629|1628.8|5719
1613993370000|2021-02-22 11:29:30|1629||1629.2||1629.4||1629||0
1613993380000|2021-02-22 11:29:40|1629.4|1629|1629.4|1629|1629.4|1629|1629.4|1629|10
1613993390000|2021-02-22 11:29:50||1629.2||1629.2||1629.2||1629.2|0
1613993400000|2021-02-22 11:30:00|1629.2|1628.8|1629.4|1629.2|1630|1629.8|1629|1628.6|6533
1613993410000|2021-02-22 11:30:10|1629.6|1629|1629.8|1629.6|1629.8|1629.6|1629.6|1629|401
1613993420000|2021-02-22 11:30:20|1629.6|1629.4|1629.2|1628.8|1629.6|1629.4|1629.2|1628.8|3422
1613993430000|2021-02-22 11:30:30|1629.4||1629.2||1629.4||1629||150
1613993440000|2021-02-22 11:30:40|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.4|1629|2147
1613993450000|2021-02-22 11:30:50|1629.4|1629|1629.2|1628.8|1629.4|1629|1629|1628.8|1306
1613993460000|2021-02-22 11:31:00|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.2|1629|552
1613993470000|2021-02-22 11:31:10|1629.4|1629.4|1629.4|1629|1629.6|1629.4|1629.2|1628.8|2266
1613993480000|2021-02-22 11:31:20|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|225
1613993490000|2021-02-22 11:31:30|1630|1629.2|1629.6|1629.2|1630|1629.2|1629.6|1629.2|0
1613993500000|2021-02-22 11:31:40|1629.8|1629.4|1629.8|1629.4|1630|1629.6|1629.6|1629.4|782
1613993510000|2021-02-22 11:31:50|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|0
1613993520000|2021-02-22 11:32:00|1629.6|1629.6|1629|1628.6|1629.6|1629.6|1629|1628.6|2099
1613993530000|2021-02-22 11:32:10||1628.8||1628.6||1628.8||1628.6|500
1613993540000|2021-02-22 11:32:20|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|940
1613993550000|2021-02-22 11:32:30|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|361
1613993560000|2021-02-22 11:32:40|1628.6|1628.2|1629|1628.4|1629|1628.6|1628.6|1628.2|1150
1613993570000|2021-02-22 11:32:50|1628.8|1628.6|1629|1628.4|1629|1628.6|1628.8|1628.4|0
1613993580000|2021-02-22 11:33:00|1628.8|1628.2|1628.4|1628|1628.8|1628.2|1628.4|1628|427
1613993590000|2021-02-22 11:33:10|1628.6||1628.6||1628.6||1628.6||0
1613993600000|2021-02-22 11:33:20|1628.4||1628.6||1628.6||1628.4||0
1613993610000|2021-02-22 11:33:30|1628.4||1628.4||1628.4||1628.4||0
1613993620000|2021-02-22 11:33:40|1628.6|1628.2|1628.8|1628.6|1628.8|1628.6|1628.6|1628.2|1341
1613993640000|2021-02-22 11:34:00|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.4|1628.2|1645
1613993650000|2021-02-22 11:34:10|1628.6|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|1673
1613993660000|2021-02-22 11:34:20||1628.4||1628.2||1628.4||1628.2|0
1613993670000|2021-02-22 11:34:30|1628.4||1628.4||1628.4||1628.4||0
1613993680000|2021-02-22 11:34:40|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|688
1613993690000|2021-02-22 11:34:50|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1627.8|2331
1613993700000|2021-02-22 11:35:00|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1628.2|1627.8|3754
1613993710000|2021-02-22 11:35:10|1628|1627.6|1627.4|1627.2|1628|1627.6|1627.4|1627.2|15546
1613993720000|2021-02-22 11:35:20|1627.6|1627.4|1627.4|1627|1627.6|1627.4|1627.4|1627|3061
1613993730000|2021-02-22 11:35:30|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.6|1626.4|6424
1613993740000|2021-02-22 11:35:40|1626.6||1626.8||1626.8||1626.6||0
1613993750000|2021-02-22 11:35:50|1626.6|1626.6|1626.8|1626.4|1627|1626.8|1626.6|1626.4|6972
1613993760000|2021-02-22 11:36:00|1627|1626.6|1627|1626.6|1627|1626.6|1627|1626.6|950
1613993770000|2021-02-22 11:36:10|1626.8|1626.4|1626.8|1626.2|1627|1626.4|1626.4|1626.2|5480
1613993780000|2021-02-22 11:36:20|1627|1626.4|1627|1626.6|1627|1626.6|1627|1626.4|0
1613993790000|2021-02-22 11:36:30||1626.8||1626.8||1626.8||1626.8|100
1613993810000|2021-02-22 11:36:50|1626.8|1626.6|1627.6|1627|1627.6|1627|1626.8|1626.6|2895
1613993820000|2021-02-22 11:37:00|1627.8|1627.2|1628.2|1627.8|1628.2|1628|1627.8|1627.2|3057
1613993830000|2021-02-22 11:37:10|1628|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.6|144
1613993840000|2021-02-22 11:37:20|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628|1627.8|0
1613993850000|2021-02-22 11:37:30|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1613993860000|2021-02-22 11:37:40|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|2401
1613993870000|2021-02-22 11:37:50||1628||1627.8||1628||1627.8|1050
1613993880000|2021-02-22 11:38:00|1628||1628||1628||1628||0
1613993890000|2021-02-22 11:38:10|||||||||175
1613993900000|2021-02-22 11:38:20|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.8|1627.4|1299
1613993920000|2021-02-22 11:38:40|1628|1627.6|1627.4|1626.8|1628|1627.8|1627.2|1626.8|4340
1613993930000|2021-02-22 11:38:50|1627.6|1627|1627.6|1627.2|1627.6|1627.2|1627.6|1627|613
1613993940000|2021-02-22 11:39:00|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.2|0
1613993950000|2021-02-22 11:39:10|1627.8|1627.4|1627.4|1627|1627.8|1627.4|1627.4|1627|2966
1613993960000|2021-02-22 11:39:20|1627.6|1627.2|1627.6|1627|1627.6|1627.2|1627.4|1627|216
1613993970000|2021-02-22 11:39:30|1627.4|1627.2|1627.6|1627.2|1627.6|1627.2|1627.4|1627.2|20
1613993980000|2021-02-22 11:39:40|1627.4|1627|1627.4|1627|1627.4|1627.2|1627.4|1627|661
1613993990000|2021-02-22 11:39:50|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|1123
1613994000000|2021-02-22 11:40:00|1627.6|1627.2|1628|1627.8|1628|1627.8|1627.6|1627.2|0
1613994010000|2021-02-22 11:40:10|1628.2|1628|1628.2|1628|1628.4|1628|1628.2|1628|1045
1613994020000|2021-02-22 11:40:20|1628.4|1628.2|1629|1628.8|1629|1628.8|1628.4|1628.2|8235
1613994030000|2021-02-22 11:40:30|1628.8|1628.6|1629|1628.4|1629|1628.6|1628.8|1628.4|2806
1613994040000|2021-02-22 11:40:40|1628.8||1628.8||1628.8||1628.8||300
1613994060000|2021-02-22 11:41:00|1629|1628.6|1628.8|1628.4|1629|1628.8|1628.6|1628.2|2074
1613994070000|2021-02-22 11:41:10|1629|1628.6|1629.4|1629|1629.4|1629|1629|1628.6|1282
1613994080000|2021-02-22 11:41:20|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|566
1613994090000|2021-02-22 11:41:30|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629|31
1613994100000|2021-02-22 11:41:40|1629.4|1629.4|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|1547
1613994110000|2021-02-22 11:41:50|1629.4|1629|1629|1628.6|1629.4|1629|1628.6|1628.4|2791
1613994120000|2021-02-22 11:42:00|1628.8|1628.8|1629.4|1629|1629.4|1629|1628.8|1628.8|1553
1613994130000|2021-02-22 11:42:10|1629.6||1629.6||1629.6||1629.6||0
1613994140000|2021-02-22 11:42:20|1629.4|1629.2|1630|1629.4|1630|1629.6|1629.4|1629.2|183
1613994150000|2021-02-22 11:42:30|1630.2|1629.6|1630.4|1630.2|1630.4|1630.2|1630|1629.6|2428
1613994160000|2021-02-22 11:42:40|1630.6|1630.4|1630.4|1630.2|1630.6|1630.4|1630.4|1630.2|20420
1613994170000|2021-02-22 11:42:50|1630.2|1630|1630.2|1629.8|1630.2|1630|1630.2|1629.8|0
1613994180000|2021-02-22 11:43:00|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.4|1630|2091
1613994190000|2021-02-22 11:43:10|1630.4||1630.6||1630.6||1630.4||1026
1613994220000|2021-02-22 11:43:40|1630.4|1630|1630|1629.6|1630.4|1630.2|1629.8|1629.4|2251
1613994230000|2021-02-22 11:43:50|1630.2|1629.8|1630.2|1629.6|1630.2|1630|1630|1629.6|766
1613994240000|2021-02-22 11:44:00|1630.4|1629.8|1630.4|1630|1630.4|1630|1630.4|1629.8|0
1613994250000|2021-02-22 11:44:10|1630.6|1630.2|1631.4|1630.8|1631.4|1631|1630.6|1630.2|1994
1613994270000|2021-02-22 11:44:30||1631||1631||1631||1631|0
1613994280000|2021-02-22 11:44:40|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.6|1631.2|2556
1613994290000|2021-02-22 11:44:50|1631.4|1631.4|1631.6|1631|1631.6|1631.4|1631.4|1631|1162
1613994300000|2021-02-22 11:45:00||1631.2||1631.2||1631.2||1631.2|0
1613994310000|2021-02-22 11:45:10|1631.8|1631.4|1631.8|1631.4|1632|1631.4|1631.6|1631.4|869
1613994320000|2021-02-22 11:45:20|1631.6|1631.2|1631.4|1631|1631.8|1631.2|1631|1630.6|2472
1613994330000|2021-02-22 11:45:30|1631.6|1631.2|1632.2|1631.8|1632.2|1632|1631.6|1631.2|7132
1613994340000|2021-02-22 11:45:40|1632.4|1632|1632.8|1632.4|1632.8|1632.4|1632.4|1632|2274
1613994350000|2021-02-22 11:45:50|1632.6|1632.2|1632.8|1632.2|1632.8|1632.2|1632.4|1632|1716
1613994360000|2021-02-22 11:46:00|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|0
1613994370000|2021-02-22 11:46:10|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|497
1613994380000|2021-02-22 11:46:20|1632.6|1632|1632.4|1632|1632.6|1632|1632.2|1632|616
1613994390000|2021-02-22 11:46:30|1632.6|1632.2|1633.6|1633.2|1633.6|1633.4|1632.6|1632.2|8507
1613994400000|2021-02-22 11:46:40|1633.8|1633.4|1634.6|1634.2|1634.6|1634.2|1633.8|1633.4|5281
1613994410000|2021-02-22 11:46:50|1634.8|1634.4|1635.6|1635.2|1635.6|1635.4|1634.8|1634.4|24891
1613994420000|2021-02-22 11:47:00|1635.4|1635|1635.4|1634.8|1635.4|1635|1635.2|1634.8|3450
1613994430000|2021-02-22 11:47:10|1635.2||1635||1635.2||1635||0
1613994440000|2021-02-22 11:47:20|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.6|1634.2|300
1613994450000|2021-02-22 11:47:30|1634.6|1634.2|1634.2|1633.6|1634.6|1634.2|1634|1633.6|2418
1613994470000|2021-02-22 11:47:50|1634|1633.4|1633.2|1632.8|1634|1633.4|1633.2|1632.8|954
1613994480000|2021-02-22 11:48:00|1633|1632.6|1633|1632.6|1633|1632.8|1633|1632.4|126
1613994490000|2021-02-22 11:48:10|1632.8||1632.8||1632.8||1632.8||0
1613994500000|2021-02-22 11:48:20|1633|1632.8|1633.4|1633|1633.4|1633|1633|1632.6|430
1613994520000|2021-02-22 11:48:40|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.6|219
1613994530000|2021-02-22 11:48:50|1633|1633|1633.6|1633.2|1633.6|1633.4|1633|1632.8|20828
1613994540000|2021-02-22 11:49:00|1633.4|1633|1632.8|1632.6|1633.4|1633|1632.8|1632.6|1179
1613994560000|2021-02-22 11:49:20|1632.6|1632.4|1632.8|1632.6|1633|1632.6|1632.6|1632.4|3118
1613994570000|2021-02-22 11:49:30|1633|1632.8|1633|1632.6|1633|1632.8|1633|1632.6|0
1613994590000|2021-02-22 11:49:50|1633.2|1632.8|1632.2|1631.8|1633.2|1633|1632.2|1631.8|6581
1613994600000|2021-02-22 11:50:00|1632|1632|1633.2|1632.8|1633.2|1632.8|1632|1632|2667
1613994610000|2021-02-22 11:50:10|1633.4|1633|1633.4|1633|1633.4|1633|1633.2|1633|0
1613994630000|2021-02-22 11:50:30|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1632.8|1632.6|2148
1613994640000|2021-02-22 11:50:40|1633.4|1633|1633.2|1633|1633.4|1633.2|1633.2|1632.8|2696
1613994650000|2021-02-22 11:50:50|1633.4|1632.8|1633.4|1633|1633.6|1633.2|1633.4|1632.8|1596
1613994660000|2021-02-22 11:51:00|1633.6|1633.2|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|249
1613994670000|2021-02-22 11:51:10|1633.6|1633.2|1633.4|1633|1633.8|1633.2|1633.4|1633|369
1613994680000|2021-02-22 11:51:20|1633.6|1633.2|1633.6|1633.2|1633.8|1633.6|1633.6|1633.2|2007
1613994690000|2021-02-22 11:51:30|1633.4|1633.4|1633.8|1633.4|1633.8|1633.4|1633.4|1633.2|1455
1613994700000|2021-02-22 11:51:40|1633.6|1633.2|1633.4|1633.2|1633.6|1633.2|1633.4|1633|433
1613994710000|2021-02-22 11:51:50|1633.2|1633|1633|1632.6|1633.2|1633|1633|1632.6|8660
1613994720000|2021-02-22 11:52:00|1632.8|1632.4|1632.6|1632.2|1632.8|1632.6|1632.4|1632.2|4501
1613994730000|2021-02-22 11:52:10|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.8|1632.4|823
1613994740000|2021-02-22 11:52:20|1632.6|1632.2|1632.4|1632.2|1632.6|1632.2|1632.4|1632.2|1043
1613994760000|2021-02-22 11:52:40|1632.6|1632.4|1633.2|1632.8|1633.2|1633|1632.4|1632.2|7097
1613994770000|2021-02-22 11:52:50|1633.4||1633.2||1633.4||1633.2||0
1613994780000|2021-02-22 11:53:00|1633.4|1633|1633.6|1633.2|1633.6|1633.2|1633.4|1633|909
1613994790000|2021-02-22 11:53:10|1633.8|1633.4|1634|1633.8|1634.4|1634|1633.8|1633.4|3812
1613994800000|2021-02-22 11:53:20|1634.2|1634|1633.8|1633.4|1634.2|1634|1633.8|1633.4|5331
1613994810000|2021-02-22 11:53:30|1633.6|1633.2|1633.4|1633|1633.6|1633.4|1633.4|1633|2339
1613994820000|2021-02-22 11:53:40|1633.6|1633.2|1634|1633.6|1634|1633.6|1633.6|1633|3644
1613994840000|2021-02-22 11:54:00||1633.8||1633.8||1633.8||1633.8|0
1613994870000|2021-02-22 11:54:30|1633.8|1633.6|1633.4|1633|1633.8|1633.6|1633.2|1633|5401
1613994880000|2021-02-22 11:54:40|1633.6|1633.2|1633|1632.6|1633.6|1633.4|1633|1632.6|3867
1613994890000|2021-02-22 11:54:50|1633.2|1632.8|1633.4|1633|1633.4|1633|1633.2|1632.8|352
1613994900000|2021-02-22 11:55:00|1633.2|1632.8|1632.6|1632.4|1633.2|1632.8|1632.6|1632.2|2090
1613994910000|2021-02-22 11:55:10|1632.8|1632.2|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|0
1613994920000|2021-02-22 11:55:20|1632.4|1632.4|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|1019
1613994930000|2021-02-22 11:55:30|1632.4|1632.2|1632.2|1631.8|1632.4|1632.2|1632.2|1631.8|787
1613994940000|2021-02-22 11:55:40|1632.4||1632.4||1632.4||1632.2||0
1613994960000|2021-02-22 11:56:00|1632|1632|1632.8|1632.2|1633|1632.4|1632|1632|2124
1613994970000|2021-02-22 11:56:10|1633|1632.4|1633.2|1632.8|1633.2|1632.8|1633|1632.4|400
1613994980000|2021-02-22 11:56:20|1633|1633|1633.6|1633.2|1633.6|1633.2|1633|1632.8|1989
1613994990000|2021-02-22 11:56:30|1633.8|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.2|411
1613995000000|2021-02-22 11:56:40|1634|1633.8|1634.2|1633.6|1634.2|1633.8|1634|1633.6|1245
1613995010000|2021-02-22 11:56:50|1634|1633.8|1634|1633.6|1634|1633.8|1633.8|1633.6|2471
1613995020000|2021-02-22 11:57:00|1633.8|1633.4|1633.8|1633.2|1633.8|1633.4|1633.2|1633|4316
1613995030000|2021-02-22 11:57:10|1633.6|1633.4|1634|1633.6|1634|1633.6|1633.6|1633.4|0
1613995050000|2021-02-22 11:57:30|1634.2|1633.8|1634.8|1634.4|1634.8|1634.4|1634.2|1633.8|40
1613995060000|2021-02-22 11:57:40|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.4|1634|888
1613995080000|2021-02-22 11:58:00|1634.6|1634.2|1634.8|1634.2|1634.8|1634.2|1634.6|1634.2|0
1613995100000|2021-02-22 11:58:20|1634.6|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|0
1613995110000|2021-02-22 11:58:30||1634.6||1634.6||1634.6||1634.6|2600
1613995120000|2021-02-22 11:58:40|1635|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.6|1274
1613995140000|2021-02-22 11:59:00|1635.2|1634.8|1635.4|1635|1635.6|1635.4|1635.2|1634.8|3766
1613995150000|2021-02-22 11:59:10|1635.2|1634.8|1635.4|1635|1635.4|1635|1635|1634.6|215
1613995170000|2021-02-22 11:59:30|1635.2|1634.8|1635.2|1635|1635.2|1635|1635|1634.8|1963
1613995180000|2021-02-22 11:59:40|1635|1634.8|1634.6|1634.4|1635.2|1634.8|1634.6|1634.4|948
1613995190000|2021-02-22 11:59:50|1634.8|1634.6|1635.4|1635|1635.4|1635|1634.8|1634.6|431
1613995200000|2021-02-22 12:00:00|1635.6|1634.8|1635.4|1635|1635.6|1635.2|1635.2|1634.8|2291
1613995210000|2021-02-22 12:00:10|1635.6|1635.2|1636.4|1636|1636.4|1636.2|1635.2|1635|27948
1613995220000|2021-02-22 12:00:20|1636.6|1636.2|1637.4|1637|1637.4|1637|1636.4|1636.2|12070
1613995230000|2021-02-22 12:00:30|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637|5441
1613995240000|2021-02-22 12:00:40|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|1352
1613995250000|2021-02-22 12:00:50|1637.2|1636.8|1636.4|1636|1637.2|1636.8|1636.2|1636|8098
1613995260000|2021-02-22 12:01:00|1636.2|1636.2|1636.6|1636.4|1636.8|1636.6|1636.2|1636.2|6074
1613995270000|2021-02-22 12:01:10|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|200
1613995280000|2021-02-22 12:01:20|1636.6|1636.4|1636.6|1636.2|1636.6|1636.6|1636.4|1636.2|1652
1613995290000|2021-02-22 12:01:30|1636.8|1636.4|1637|1636.8|1637.2|1637|1636.8|1636.4|5795
1613995300000|2021-02-22 12:01:40|1636.8|1636.6|1636.6|1636.2|1637|1636.6|1636.6|1636.2|806
1613995310000|2021-02-22 12:01:50|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|0
1613995320000|2021-02-22 12:02:00|1636.6|1636.2|1637|1636.6|1637|1636.8|1636.2|1636|5750
1613995330000|2021-02-22 12:02:10|1636.8|1636.4|1637|1636.4|1637|1636.4|1636.6|1636.4|750
1613995340000|2021-02-22 12:02:20|1636.8||1636.8||1636.8||1636.8||0
1613995350000|2021-02-22 12:02:30|1637|1636.6|1636.6|1636.4|1637|1636.8|1636.6|1636.4|3002
1613995360000|2021-02-22 12:02:40|1636.8|1636.6|1637.2|1636.6|1637.2|1636.6|1636.6|1636.4|4844
1613995370000|2021-02-22 12:02:50|1637|1636.8|1636.4|1636.2|1637|1636.8|1636.4|1636.2|4687
1613995380000|2021-02-22 12:03:00|1636.2|1636|1635.8|1635.4|1636.2|1636|1635.8|1635.4|11274
1613995390000|2021-02-22 12:03:10|1636|1635.6|1635.8|1635.4|1636.4|1636|1635.8|1635.2|6447
1613995400000|2021-02-22 12:03:20|1636|1635.6|1636|1635.6|1636.2|1635.8|1635.8|1635.6|5024
1613995410000|2021-02-22 12:03:30|1636.2|1635.8|1636.6|1636|1636.6|1636.2|1636.2|1635.6|3050
1613995430000|2021-02-22 12:03:50|1636.8|1636.2|1636.6|1636.4|1636.8|1636.4|1636.6|1636.2|3659
1613995440000|2021-02-22 12:04:00|1636.8|1636.6|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|775
1613995450000|2021-02-22 12:04:10|1636.8||1636.8||1636.8||1636.8||1793
1613995460000|2021-02-22 12:04:20|1637|1636.6|1636.8|1636.4|1637.2|1637|1636.8|1636.4|8179
1613995470000|2021-02-22 12:04:30|1636.6|1636|1636.4|1636|1636.6|1636|1636.4|1636|5613
1613995480000|2021-02-22 12:04:40|1636.2|1635.8|1635.6|1635.2|1636.2|1635.8|1635.4|1635|7990
1613995490000|2021-02-22 12:04:50|1635.4|1635|1635|1634.6|1635.4|1635|1634.8|1634.6|4904
1613995500000|2021-02-22 12:05:00|1634.8|1634.4|1634.8|1634.4|1635|1634.8|1634.6|1634.4|14487
1613995510000|2021-02-22 12:05:10|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634|2599
1613995520000|2021-02-22 12:05:20||1634.4||1634.4||1634.4||1634.4|1095
1613995530000|2021-02-22 12:05:30|1634.8|1634.6|1635.6|1635.2|1635.6|1635.2|1634.8|1634.6|9199
1613995540000|2021-02-22 12:05:40|1635.8|1634.8|1635.2|1634.8|1635.8|1634.8|1635|1634.8|3136
1613995560000|2021-02-22 12:06:00|1635|1635|1635.6|1635.2|1635.6|1635.2|1635|1635|435
1613995580000|2021-02-22 12:06:20|1635.4|1635|1635.2|1635|1635.4|1635|1635.2|1635|1918
1613995590000|2021-02-22 12:06:30|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|686
1613995620000|2021-02-22 12:07:00|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635|1634.8|7641
1613995630000|2021-02-22 12:07:10|1635|1634.6|1634.6|1634.4|1635|1634.6|1634.6|1634.2|2391
1613995640000|2021-02-22 12:07:20|1634.8|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.6|1684
1613995660000|2021-02-22 12:07:40|1634.8|1634.4|1634.4|1634.2|1634.8|1634.4|1634.4|1634.2|2061
1613995670000|2021-02-22 12:07:50|1634.6|1634.4|1635.4|1635.2|1635.6|1635.2|1634.6|1634.4|6871
1613995680000|2021-02-22 12:08:00||1635||1635||1635||1635|0
1613995690000|2021-02-22 12:08:10|1635.6|1635.2|1636|1635.4|1636|1635.4|1635.6|1635.2|500
1613995700000|2021-02-22 12:08:20||1635.6||1635.8||1635.8||1635.6|0
1613995710000|2021-02-22 12:08:30|1635.8|1635.6|1635.4|1635.2|1635.8|1635.6|1635.4|1635|3858
1613995720000|2021-02-22 12:08:40||1635||1635||1635||1635|0
1613995730000|2021-02-22 12:08:50|1635.6|1635.4|1635.2|1634.8|1635.8|1635.6|1635.2|1634.8|5678
1613995740000|2021-02-22 12:09:00|1635.4|1635|1635.8|1635.2|1635.8|1635.2|1635.4|1635|0
1613995750000|2021-02-22 12:09:10|1635.6||1635.8||1635.8||1635.6||0
1613995760000|2021-02-22 12:09:20|1635.6||1635.6||1635.8||1635.6||0
1613995770000|2021-02-22 12:09:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1613995780000|2021-02-22 12:09:40|1636|1635.6|1636.4|1636|1636.4|1636|1636|1635.6|1178
1613995800000|2021-02-22 12:10:00|1636.2|1635.8|1636|1635.8|1636.2|1635.8|1635.4|1635|14755
1613995810000|2021-02-22 12:10:10|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|364
1613995820000|2021-02-22 12:10:20||1635.8||1635.8||1635.8||1635.8|0
1613995830000|2021-02-22 12:10:30|1635.8|1635.6|1635.6|1635.2|1635.8|1635.6|1635.2|1635|10987
1613995850000|2021-02-22 12:10:50|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.6|1635.4|5427
1613995860000|2021-02-22 12:11:00|1635.6|1635.6|1635.4|1634.8|1635.6|1635.6|1635.2|1634.8|6070
1613995870000|2021-02-22 12:11:10|1635.2|1635|1635.2|1634.8|1635.2|1635|1635|1634.8|150
1613995880000|2021-02-22 12:11:20|1635.4|1635|1635.8|1635.4|1635.8|1635.4|1635.4|1635|1454
1613995890000|2021-02-22 12:11:30|1636|1635.6|1636.4|1636|1636.4|1636|1636|1635.6|203
1613995900000|2021-02-22 12:11:40|1636.2|1635.8|1636.2|1635.6|1636.2|1635.8|1636|1635.6|2476
1613995910000|2021-02-22 12:11:50|1636.4|1635.8|1636.6|1636.2|1636.8|1636.4|1636.4|1635.8|200
1613995920000|2021-02-22 12:12:00|1636.8|1636.4|1637.4|1637|1637.6|1637.2|1636.8|1636.4|12550
1613995930000|2021-02-22 12:12:10|1637.6||1637.4||1637.6||1637.2||0
1613995940000|2021-02-22 12:12:20|1637.2|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|2097
1613995950000|2021-02-22 12:12:30|1636.8|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.4|1794
1613995960000|2021-02-22 12:12:40|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|3214
1613995970000|2021-02-22 12:12:50|1637.2||1637.2||1637.2||1637.2||0
1613995980000|2021-02-22 12:13:00|1637|1636.6|1636.6|1636.4|1637|1636.6|1636.6|1636.4|4280
1613995990000|2021-02-22 12:13:10||1636.2||1636.2||1636.2||1636.2|114
1613996000000|2021-02-22 12:13:20|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1937
1613996020000|2021-02-22 12:13:40|1637|1636.6|1637.4|1637.2|1637.6|1637.2|1637|1636.6|3198
1613996030000|2021-02-22 12:13:50|1637.2|1637|1637.6|1637.2|1637.6|1637.2|1637.2|1637|842
1613996040000|2021-02-22 12:14:00|1637.4|1637|1638.4|1638|1638.4|1638.2|1637.2|1637|16945
1613996050000|2021-02-22 12:14:10|1638.6|1638.2|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|1393
1613996060000|2021-02-22 12:14:20|1638.4|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|2201
1613996070000|2021-02-22 12:14:30|1638.2|1638|1638.8|1638.6|1638.8|1638.6|1638.2|1638|4737
1613996080000|2021-02-22 12:14:40|1638.6|1638.4|1639.2|1639|1639.4|1639|1638.6|1638.4|13232
1613996090000|2021-02-22 12:14:50|1639|1638.8|1639.6|1639|1639.6|1639.2|1639|1638.6|6029
1613996100000|2021-02-22 12:15:00|1639.4|1639.2|1639.8|1639.4|1639.8|1639.4|1639.4|1639.2|18
1613996110000|2021-02-22 12:15:10|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|2004
1613996120000|2021-02-22 12:15:20|1639.8||1639.8||1639.8||1639.8||0
1613996130000|2021-02-22 12:15:30|1639.6||1639.6||1639.6||1639.6||0
1613996150000|2021-02-22 12:15:50|1639.4|1639|1638.8|1638.6|1639.4|1639|1638.8|1638.4|4620
1613996160000|2021-02-22 12:16:00|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|1996
1613996170000|2021-02-22 12:16:10|1638.4|1638|1637.6|1637.2|1638.4|1638|1637.6|1637|715
1613996180000|2021-02-22 12:16:20|1637.8|1637.4|1638.4|1638|1638.4|1638.2|1637.8|1637.4|1838
1613996190000|2021-02-22 12:16:30|1638.2|1638.2|1638.4|1638|1638.6|1638.2|1638.2|1638|1999
1613996200000|2021-02-22 12:16:40|1638.2||1638.4||1638.4||1638.2||0
1613996220000|2021-02-22 12:17:00|1638.2|1637.8|1638|1637.6|1638.2|1637.8|1637.8|1637.6|1606
1613996240000|2021-02-22 12:17:20|1637.8||1637.8||1637.8||1637.8||1047
1613996250000|2021-02-22 12:17:30|1638|1637.8|1638.4|1638|1638.4|1638|1637.8|1637.6|2371
1613996260000|2021-02-22 12:17:40|1638.2|1637.8|1637.8|1637.6|1638.2|1637.8|1637.8|1637.6|1123
1613996270000|2021-02-22 12:17:50|1637.6|1637.4|1638|1637.6|1638|1637.8|1637.6|1637.2|2576
1613996280000|2021-02-22 12:18:00|1638.2|1637.8|1638.8|1638.4|1639|1638.6|1638.2|1637.8|3175
1613996290000|2021-02-22 12:18:10|1639|1638.6|1638.8|1638.4|1639|1638.8|1638.6|1638.4|541
1613996300000|2021-02-22 12:18:20|1639|1638.6|1639.2|1638.8|1639.4|1639|1639|1638.6|3263
1613996320000|2021-02-22 12:18:40|1639|1638.6|1638.6|1638.4|1639|1638.8|1638.4|1638|4654
1613996330000|2021-02-22 12:18:50||1638.2||1638.2||1638.2||1638.2|0
1613996340000|2021-02-22 12:19:00|1638.8||1638.8||1638.8||1638.6||0
1613996350000|2021-02-22 12:19:10||1638.4||1638.6||1638.6||1638.4|0
1613996360000|2021-02-22 12:19:20|1639|1638.8|1638.2|1637.6|1639|1638.8|1638.2|1637.6|5219
1613996370000|2021-02-22 12:19:30|1638|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.2|1048
1613996380000|2021-02-22 12:19:40||1637.4||1637.6||1637.6||1637.4|0
1613996390000|2021-02-22 12:19:50|1637.8|1637.4|1637.8|1637.2|1637.8|1637.4|1637.8|1637.2|0
1613996400000|2021-02-22 12:20:00|1637.6|1637|1637.2|1636.8|1637.6|1637.2|1637.2|1636.8|150
1613996410000|2021-02-22 12:20:10|1637|1636.6|1637|1636.6|1637.2|1636.6|1636.8|1636.6|214
1613996420000|2021-02-22 12:20:20|1637.2|1636.8|1637.4|1637|1637.4|1637|1637.2|1636.8|551
1613996440000|2021-02-22 12:20:40|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637.6|1637.2|0
1613996450000|2021-02-22 12:20:50|1637.6|1637.6|1637.4|1637|1637.8|1637.6|1637.4|1637|1504
1613996460000|2021-02-22 12:21:00|1637.2|1636.8|1637.2|1636.6|1637.2|1636.8|1637|1636.6|0
1613996470000|2021-02-22 12:21:10||1636.8||1637||1637||1636.8|0
1613996480000|2021-02-22 12:21:20|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|3
1613996490000|2021-02-22 12:21:30|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.4|1637|1262
1613996500000|2021-02-22 12:21:40|||||||||197
1613996510000|2021-02-22 12:21:50|1637.2|1637|1637|1636.6|1637.2|1637|1637|1636.6|2114
1613996520000|2021-02-22 12:22:00|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.4|1636.2|2350
1613996530000|2021-02-22 12:22:10|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|7451
1613996540000|2021-02-22 12:22:20|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|705
1613996550000|2021-02-22 12:22:30|1636.2||1636||1636.2||1636||0
1613996560000|2021-02-22 12:22:40|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|214
1613996570000|2021-02-22 12:22:50|1636|1635.6|1636.2|1635.6|1636.2|1635.6|1636|1635.6|0
1613996580000|2021-02-22 12:23:00|1636||1636.2||1636.2||1636||0
1613996590000|2021-02-22 12:23:10||1635.8||1636||1636||1635.8|0
1613996610000|2021-02-22 12:23:30|1636|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.6|2956
1613996620000|2021-02-22 12:23:40|1635.8|1635.8|1636.4|1636.2|1636.6|1636.2|1635.8|1635.8|5604
1613996630000|2021-02-22 12:23:50|1636.2|1636|1636|1635.6|1636.2|1636|1636|1635.6|0
1613996640000|2021-02-22 12:24:00||1635.8||1635.8||1635.8||1635.8|0
1613996660000|2021-02-22 12:24:20|1635.8|1635.6|1635.8|1635.6|1636|1635.8|1635.8|1635.6|1828
1613996670000|2021-02-22 12:24:30|1635.6|1635.4|1635.2|1634.8|1635.6|1635.4|1635.2|1634.8|1120
1613996680000|2021-02-22 12:24:40|1635|1634.6|1635|1634.6|1635|1634.6|1635|1634.6|0
1613996690000|2021-02-22 12:24:50|1634.8|1634.4|1635|1634.6|1635|1634.8|1634.4|1634|1436
1613996700000|2021-02-22 12:25:00|1634.8|1634.4|1635.2|1634.8|1635.2|1635|1634.6|1634.2|2597
1613996720000|2021-02-22 12:25:20||1635||1635||1635||1635|100
1613996730000|2021-02-22 12:25:30||1634.8||1634.8||1634.8||1634.8|0
1613996750000|2021-02-22 12:25:50|1635.4|1635.2|1635.8|1635.4|1635.8|1635.6|1635.4|1635.2|1702
1613996760000|2021-02-22 12:26:00||1635.6||1635.6||1635.6||1635.6|14
1613996770000|2021-02-22 12:26:10|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|261
1613996780000|2021-02-22 12:26:20|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.6|1635.4|1574
1613996790000|2021-02-22 12:26:30|1636|1635.6|1636.2|1636|1636.4|1636|1636|1635.6|2000
1613996800000|2021-02-22 12:26:40|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|1464
1613996810000|2021-02-22 12:26:50|1636.4|1636|1636.4|1636.2|1636.4|1636.2|1636.4|1636|202
1613996820000|2021-02-22 12:27:00|1636.2|1636|1636.6|1636.4|1636.6|1636.4|1636.2|1636|4155
1613996830000|2021-02-22 12:27:10|1636.8|1636.6|1636.4|1636.2|1637|1636.8|1636.4|1636.2|6769
1613996840000|2021-02-22 12:27:20|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|291
1613996860000|2021-02-22 12:27:40|1636.2|1636|1636.4|1636|1636.4|1636|1636.2|1636|725
1613996870000|2021-02-22 12:27:50||1636.2||1636.2||1636.2||1636.2|0
1613996880000|2021-02-22 12:28:00|||||||||100
1613996890000|2021-02-22 12:28:10|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1073
1613996910000|2021-02-22 12:28:30|1636.8|1636.6|1637.2|1636.8|1637.6|1637.2|1636.8|1636.6|7501
1613996920000|2021-02-22 12:28:40|1637.4||1637.2||1637.4||1637.2||1270
1613996940000|2021-02-22 12:29:00|1637|1636.6|1636.6|1636.2|1637|1636.6|1636.4|1636.2|2131
1613996950000|2021-02-22 12:29:10|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.8|1636.4|1806
1613996960000|2021-02-22 12:29:20|1636.8||1637||1637||1636.8||1720
1613996970000|2021-02-22 12:29:30|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|0
1613996990000|2021-02-22 12:29:50|1637|1636.6|1637.2|1637|1637.2|1637|1637|1636.6|4053
1613997000000|2021-02-22 12:30:00|1637.4|1636.8|1637.2|1636.8|1637.6|1636.8|1637|1636.6|1010
1613997010000|2021-02-22 12:30:10|1636.8|1636.6|1636.8|1636.2|1637.2|1636.6|1636.2|1636|8010
1613997020000|2021-02-22 12:30:20|1636.6|1636|1636.8|1636.4|1636.8|1636.4|1636.4|1636|2153
1613997030000|2021-02-22 12:30:30|1636.6|1636.2|1636.8|1636.4|1636.8|1636.4|1636.4|1636.2|0
1613997040000|2021-02-22 12:30:40|1637|1636.6|1636.8|1636.2|1637|1636.8|1636.6|1636.2|0
1613997050000|2021-02-22 12:30:50|1636.6|1636.4|1637|1636.6|1637|1636.6|1636.4|1636.2|3187
1613997060000|2021-02-22 12:31:00|1637.2|1636.8|1637.2|1637|1637.4|1637|1637.2|1636.8|150
1613997070000|2021-02-22 12:31:10|1637.4|1636.8|1637|1636.6|1637.4|1636.8|1636.8|1636.6|0
1613997080000|2021-02-22 12:31:20|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1637|1636.6|256
1613997090000|2021-02-22 12:31:30|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|1583
1613997120000|2021-02-22 12:32:00|1637||1636.6||1637||1636.6||0
1613997130000|2021-02-22 12:32:10|1636.4|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|4978
1613997140000|2021-02-22 12:32:20|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|652
1613997160000|2021-02-22 12:32:40|1636.2|1635.8|1636.2|1636|1636.2|1636|1636.2|1635.8|0
1613997170000|2021-02-22 12:32:50|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|972
1613997180000|2021-02-22 12:33:00|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|524
1613997190000|2021-02-22 12:33:10|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.8|1636.4|1132
1613997200000|2021-02-22 12:33:20|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|0
1613997270000|2021-02-22 12:34:30|1637.4|1637|1637.6|1637.2|1637.8|1637.4|1637|1636.8|9097
1613997280000|2021-02-22 12:34:40|1637.4||1637.6||1637.6||1637.4||2328
1613997290000|2021-02-22 12:34:50|1637.4|1637|1637.2|1636.8|1637.4|1637|1637|1636.8|1604
1613997300000|2021-02-22 12:35:00|1637|1637|1638|1637.6|1638|1637.6|1637|1637|766
1613997320000|2021-02-22 12:35:20|1637.8|1637.4|1637.8|1637.4|1638|1637.4|1637.6|1637.4|1613
1613997330000|2021-02-22 12:35:30|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637|1636.8|3053
1613997340000|2021-02-22 12:35:40|1637.6|1637.2|1638|1637.6|1638|1637.8|1637.6|1637.2|3438
1613997350000|2021-02-22 12:35:50|1637.8||1637.8||1637.8||1637.8||780
1613997360000|2021-02-22 12:36:00|1638|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.8|1200
1613997370000|2021-02-22 12:36:10|||||||||208
1613997380000|2021-02-22 12:36:20|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|453
1613997390000|2021-02-22 12:36:30|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|672
1613997400000|2021-02-22 12:36:40|1637.8|1637.4|1637.6|1637.2|1638|1637.6|1637.6|1637.2|3026
1613997430000|2021-02-22 12:37:10|1637.8|1637.4|1637.6|1637.2|1637.8|1637.6|1637.4|1637.2|3014
1613997440000|2021-02-22 12:37:20|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.8|1637.4|1187
1613997450000|2021-02-22 12:37:30|1637.8||1637.8||1637.8||1637.8||0
1613997460000|2021-02-22 12:37:40|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|1971
1613997470000|2021-02-22 12:37:50|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|301
1613997480000|2021-02-22 12:38:00|1637.4|1637|1637|1636.8|1637.4|1637.2|1637|1636.8|9776
1613997490000|2021-02-22 12:38:10||1636.6||1636.6||1636.6||1636.6|0
1613997500000|2021-02-22 12:38:20|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.6|1636.2|521
1613997530000|2021-02-22 12:38:50|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|720
1613997540000|2021-02-22 12:39:00|1636.6|1636.4|1636.8|1636.2|1636.8|1636.6|1636.4|1636.2|3049
1613997550000|2021-02-22 12:39:10|1636.6|1636|1636.4|1635.8|1636.6|1636|1636|1635.8|8805
1613997560000|2021-02-22 12:39:20|1636.6|1636|1637.2|1636.6|1637.2|1636.8|1636.6|1636|200
1613997570000|2021-02-22 12:39:30|1637|1636.8|1637|1636.8|1637.4|1637|1637|1636.8|521
1613997580000|2021-02-22 12:39:40|1637.2|1636.6|1636.8|1636.6|1637.2|1636.6|1636.8|1636.6|2183
1613997590000|2021-02-22 12:39:50|1637||1636.8||1637||1636.8||2924
1613997600000|2021-02-22 12:40:00|1637|1636.4|1636.4|1636.2|1637|1636.4|1636.4|1636.2|2705
1613997610000|2021-02-22 12:40:10|1636.6||1636.4||1636.6||1636.4||500
1613997620000|2021-02-22 12:40:20|1636.6|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|499
1613997630000|2021-02-22 12:40:30|1636.6|1636.2|1636.4|1635.8|1636.6|1636.2|1636|1635.8|3660
1613997640000|2021-02-22 12:40:40|1636.6|1636|1636.6|1636.2|1636.6|1636.2|1636.6|1636|0
1613997650000|2021-02-22 12:40:50|1636.4|1636|1637|1636.6|1637|1636.6|1636.4|1636|407
1613997660000|2021-02-22 12:41:00|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|0
1613997670000|2021-02-22 12:41:10|1637|1636.6|1636.4|1636.2|1637.2|1636.6|1636.4|1636.2|1213
1613997690000|2021-02-22 12:41:30|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|667
1613997700000|2021-02-22 12:41:40|1636.4|1636|1636.2|1635.8|1636.4|1636.2|1635.6|1635.4|14016
1613997710000|2021-02-22 12:41:50|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|2797
1613997730000|2021-02-22 12:42:10|1635.8|1635.4|1635.2|1634.6|1635.8|1635.4|1635.2|1634.6|2465
1613997740000|2021-02-22 12:42:20|1635|1634.8|1634.4|1634.2|1635|1634.8|1634.2|1634|2238
1613997750000|2021-02-22 12:42:30||1634||1634||1634.2||1634|3907
1613997760000|2021-02-22 12:42:40|1634.2|1633.8|1634.6|1634.2|1634.6|1634.4|1633.8|1633.6|16181
1613997770000|2021-02-22 12:42:50|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1634|0
1613997790000|2021-02-22 12:43:10|1634.2|1633.8|1633.6|1633.2|1634.2|1633.8|1633.4|1633|5392
1613997800000|2021-02-22 12:43:20|1633.8|1633.4|1633.8|1633.6|1633.8|1633.6|1633.8|1633.4|292
1613997810000|2021-02-22 12:43:30|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|1478
1613997820000|2021-02-22 12:43:40|1633.8|1633.4|1634.6|1634.4|1634.6|1634.4|1633.8|1633.4|8433
1613997830000|2021-02-22 12:43:50|1634.8|1634.6|1635.2|1634.8|1635.2|1634.8|1634.6|1634.2|3186
1613997840000|2021-02-22 12:44:00|1635|1634.6|1634.8|1634.2|1635|1634.6|1634.6|1634.2|1953
1613997850000|2021-02-22 12:44:10|1634.6|1634|1634.2|1633.6|1634.6|1634|1634.2|1633.6|2678
1613997860000|2021-02-22 12:44:20|1634|1633.4|1634.2|1633.6|1634.2|1633.6|1633.6|1633.4|6601
1613997870000|2021-02-22 12:44:30|1634|1633.4|1633|1632.8|1634|1633.4|1632.8|1632.6|7246
1613997880000|2021-02-22 12:44:40|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|756
1613997890000|2021-02-22 12:44:50|1633|1632.8|1632.8|1632.4|1633.2|1632.8|1632.6|1632.2|2179
1613997900000|2021-02-22 12:45:00|1633|1632.6|1633.2|1633|1633.2|1633|1633|1632.6|1919
1613997910000|2021-02-22 12:45:10|1633.4|1633.2|1633.4|1633|1633.6|1633.4|1633.2|1633|2479
1613997920000|2021-02-22 12:45:20|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|349
1613997930000|2021-02-22 12:45:30|1633.2||1633||1633.2||1633||0
1613997940000|2021-02-22 12:45:40|1633.2|1632.8|1633.6|1633.2|1633.6|1633.2|1633.2|1632.8|2037
1613997950000|2021-02-22 12:45:50|1633.4|1633|1633.4|1632.8|1633.4|1633|1633.2|1632.8|603
1613997960000|2021-02-22 12:46:00|1633.2|1633|1633.2|1632.8|1633.4|1633|1633|1632.4|5493
1613997970000|2021-02-22 12:46:10|1633.4|1633|1633.2|1633|1633.6|1633.2|1633.2|1632.8|4063
1613997980000|2021-02-22 12:46:20|1633.4|1633.2|1633.8|1633.4|1633.8|1633.6|1633.4|1633.2|621
1613997990000|2021-02-22 12:46:30|1634|1633.6|1634.2|1633.8|1634.4|1633.8|1634|1633.6|0
1613998000000|2021-02-22 12:46:40|1634.4|1634|1634.6|1634.2|1634.6|1634.2|1634.4|1634|0
1613998010000|2021-02-22 12:46:50|1634.4|1634|1634|1633.8|1634.4|1634.2|1634|1633.8|2606
1613998020000|2021-02-22 12:47:00|1634.2|1634|1634.2|1633.8|1634.2|1634|1633.8|1633.6|4809
1613998030000|2021-02-22 12:47:10|1634.4|1634|1635.4|1635|1635.4|1635|1634.4|1634|3501
1613998040000|2021-02-22 12:47:20|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.6|1780
1613998050000|2021-02-22 12:47:30|1635.2|1634.8|1635.2|1635|1635.2|1635|1635.2|1634.8|521
1613998060000|2021-02-22 12:47:40|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|1059
1613998070000|2021-02-22 12:47:50||1634.8||1634.8||1634.8||1634.8|0
1613998080000|2021-02-22 12:48:00|1634.8|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|347
1613998090000|2021-02-22 12:48:10|1635.2|1634.8|1635.8|1635.4|1635.8|1635.4|1635|1634.8|5789
1613998100000|2021-02-22 12:48:20|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|0
1613998110000|2021-02-22 12:48:30|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|1838
1613998120000|2021-02-22 12:48:40|1635.8||1635.8||1635.8||1635.8||0
1613998130000|2021-02-22 12:48:50|1635.6|1635.2|1635|1634.6|1635.6|1635.2|1634.8|1634.4|7724
1613998140000|2021-02-22 12:49:00||1634.4||1634.4||1634.6||1634.4|440
1613998160000|2021-02-22 12:49:20|1634.8|1634.2|1635.2|1634.8|1635.2|1634.8|1634.4|1634.2|2205
1613998170000|2021-02-22 12:49:30|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.6|1634.4|742
1613998180000|2021-02-22 12:49:40|1635|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.4|400
1613998190000|2021-02-22 12:49:50|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|0
1613998200000|2021-02-22 12:50:00|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.6|1634.4|855
1613998210000|2021-02-22 12:50:10|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1634|3162
1613998220000|2021-02-22 12:50:20|1634.2|1633.8|1634.2|1634|1634.2|1634|1633.8|1633.4|639
1613998230000|2021-02-22 12:50:30|1634.4|1633.8|1634.6|1634|1634.6|1634|1634.4|1633.8|0
1613998240000|2021-02-22 12:50:40||1634.2||1634||1634.2||1634|0
1613998250000|2021-02-22 12:50:50|1634.4||1634.4||1634.4||1634.4||0
1613998260000|2021-02-22 12:51:00|1634.2|1633.8|1634.4|1634|1634.4|1634|1634|1633.6|2503
1613998270000|2021-02-22 12:51:10|1634.6||1634.6||1634.6||1634.6||0
1613998280000|2021-02-22 12:51:20|1634.4|1633.8|1634.6|1634.2|1634.6|1634.2|1634.2|1633.8|405
1613998290000|2021-02-22 12:51:30|1634.8|1634.4|1634.6|1634|1634.8|1634.4|1634.4|1634|331
1613998300000|2021-02-22 12:51:40|1634.4|1633.8|1634.2|1633.8|1634.4|1634|1634|1633.6|880
1613998310000|2021-02-22 12:51:50|1634.4|1634|1635.4|1635.2|1635.8|1635.4|1634.4|1634|6659
1613998320000|2021-02-22 12:52:00|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1635|1412
1613998330000|2021-02-22 12:52:10|1635.2|1635.2|1635.6|1635.4|1635.6|1635.4|1635.2|1635.2|5680
1613998340000|2021-02-22 12:52:20|1635.8|1635.2|1635.6|1635.2|1635.8|1635.2|1635.6|1635.2|0
1613998350000|2021-02-22 12:52:30|1635.4||1635.6||1635.6||1635.4||7
1613998360000|2021-02-22 12:52:40|1635.4|1635|1635|1634.6|1635.4|1635|1635|1634.6|1928
1613998380000|2021-02-22 12:53:00|1634.6|1634.4|1635|1634.6|1635|1634.6|1634.6|1634.4|685
1613998400000|2021-02-22 12:53:20|1635.2|1634.8|1634.8|1634.4|1635.2|1634.8|1634.8|1634.4|250
1613998410000|2021-02-22 12:53:30|1635|1634.6|1635|1634.8|1635|1634.8|1634.8|1634.4|3574
1613998420000|2021-02-22 12:53:40|1635.2|1635|1635.4|1635|1635.4|1635.2|1635.2|1635|814
1613998430000|2021-02-22 12:53:50|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|2312
1613998440000|2021-02-22 12:54:00|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.2|1635|890
1613998460000|2021-02-22 12:54:20|1635.8|1635.4|1635.4|1635|1635.8|1635.4|1635.2|1635|1447
1613998470000|2021-02-22 12:54:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|0
1613998480000|2021-02-22 12:54:40|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635.4|1635|994
1613998490000|2021-02-22 12:54:50|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|1338
1613998500000|2021-02-22 12:55:00|1635.6|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635|886
1613998510000|2021-02-22 12:55:10|1635.6|1635|1635.2|1634.6|1635.6|1635|1635|1634.6|879
1613998520000|2021-02-22 12:55:20|1635.4|1634.8|1635.4|1635|1635.4|1635.2|1635.4|1634.8|1054
1613998540000|2021-02-22 12:55:40|1635.2||1635.2||1635.2||1635.2||0
1613998550000|2021-02-22 12:55:50|1635|1634.8|1634.4|1634.2|1635|1634.8|1634.4|1634.2|1331
1613998560000|2021-02-22 12:56:00|1634.2|1634|1634.4|1634|1634.4|1634.2|1634|1633.8|10541
1613998570000|2021-02-22 12:56:10|1634.2||1634.4||1634.4||1634.2||0
1613998580000|2021-02-22 12:56:20|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1633.8|1633.6|878
1613998590000|2021-02-22 12:56:30|1633.8||1633.8||1633.8||1633.8||0
1613998600000|2021-02-22 12:56:40|1633.6|1633.4|1633.4|1633|1633.6|1633.4|1633.4|1633|1692
1613998610000|2021-02-22 12:56:50|1633.2||1633.2||1633.2||1633.2||0
1613998620000|2021-02-22 12:57:00|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633|3
1613998630000|2021-02-22 12:57:10|1633.2|1633|1633.8|1633.4|1633.8|1633.4|1633.2|1633|1702
1613998640000|2021-02-22 12:57:20|1634|1633.6|1634.4|1633.8|1634.4|1634|1634|1633.6|1107
1613998670000|2021-02-22 12:57:50||1634||1634.2||1634.2||1634|0
1613998680000|2021-02-22 12:58:00|1634.6|1634.4|1635|1634.4|1635|1634.8|1634.4|1634.2|2049
1613998690000|2021-02-22 12:58:10|1634.8|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1634.2|6177
1613998700000|2021-02-22 12:58:20|1634.6|1634.2|1635|1634.6|1635|1634.6|1634.6|1634.2|2758
1613998720000|2021-02-22 12:58:40|1634.8|1634.8|1634.6|1634.4|1634.8|1634.8|1634.6|1634.4|483
1613998730000|2021-02-22 12:58:50||1634.2||1634.2||1634.2||1634.2|2362
1613998740000|2021-02-22 12:59:00|1634.4|1634.4|1634.8|1634.6|1634.8|1634.6|1634.4|1634.4|2247
1613998750000|2021-02-22 12:59:10|1635||1635||1635||1635||0
1613998780000|2021-02-22 12:59:40|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634.2|969
1613998790000|2021-02-22 12:59:50|1634.8|1634.6|1635.6|1635.2|1635.6|1635.2|1634.8|1634.6|8423
1613998800000|2021-02-22 13:00:00|1635.4|1635|1635.2|1634.6|1635.4|1635|1635|1634.6|652
1613998810000|2021-02-22 13:00:10|1635.4|1634.8|1635.6|1635|1635.6|1635.2|1635.2|1634.8|3485
1613998820000|2021-02-22 13:00:20||1635.2||1635.2||1635.2||1635.2|0
1613998830000|2021-02-22 13:00:30|1635.8|1635.4|1636|1635.4|1636|1635.8|1635.8|1635.4|1432
1613998840000|2021-02-22 13:00:40|1635.8|1635.6|1636.4|1636|1636.4|1636|1635.8|1635.6|2590
1613998850000|2021-02-22 13:00:50|1636.6|1636.2|1636.6|1636.2|1636.8|1636.4|1636.2|1635.8|14401
1613998860000|2021-02-22 13:01:00|1636.4|1636|1635.6|1635.4|1636.4|1636|1635.6|1635.2|6115
1613998870000|2021-02-22 13:01:10||1635.2||1635.2||1635.4||1635.2|0
1613998880000|2021-02-22 13:01:20|1635.8|1635.4|1636.4|1636|1636.4|1636|1635.8|1635.4|0
1613998890000|2021-02-22 13:01:30|1636.2|1635.8|1636.2|1635.6|1636.4|1635.8|1636|1635.6|1136
1613998900000|2021-02-22 13:01:40|1636.4|1635.8|1636.4|1636|1636.4|1636.2|1636.4|1635.8|382
1613998910000|2021-02-22 13:01:50|1636.2|1635.8|1635.8|1635.6|1636.2|1635.8|1635.8|1635.6|557
1613998920000|2021-02-22 13:02:00|1636|1635.4|1636|1635.4|1636|1635.6|1635.6|1635.4|495
1613998940000|2021-02-22 13:02:20|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.6|1635.6|0
1613998950000|2021-02-22 13:02:30|1635.6|1635.4|1635.4|1635.2|1635.6|1635.4|1635.4|1635.2|3017
1613998960000|2021-02-22 13:02:40|1635.6|1635.4|1635.6|1635|1635.8|1635.4|1635.4|1635|522
1613998970000|2021-02-22 13:02:50|1635.8|1635.2|1635.8|1635.4|1635.8|1635.4|1635.8|1635.2|0
1613998980000|2021-02-22 13:03:00|1635.6|1635.2|1636.2|1635.8|1636.2|1635.8|1635.6|1635.2|104
1613998990000|2021-02-22 13:03:10|1636.4|1636|1636.8|1636.4|1637|1636.6|1636.4|1636|214
1613999010000|2021-02-22 13:03:30|1636.6|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|251
1613999020000|2021-02-22 13:03:40|||||||||1
1613999030000|2021-02-22 13:03:50|1636.6|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.2|1131
1613999040000|2021-02-22 13:04:00||1636.6||1636.6||1636.6||1636.4|13
1613999050000|2021-02-22 13:04:10|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|2
1613999060000|2021-02-22 13:04:20|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1637|400
1613999070000|2021-02-22 13:04:30|1637.2|1636.8|1637.2|1637|1637.2|1637|1637|1636.8|1486
1613999080000|2021-02-22 13:04:40|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.8|1440
1613999090000|2021-02-22 13:04:50||1637||1636.8||1637||1636.8|0
1613999100000|2021-02-22 13:05:00|1637|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.6|4758
1613999110000|2021-02-22 13:05:10|1637|1636.8|1637.4|1637.2|1637.4|1637.2|1637|1636.8|1607
1613999120000|2021-02-22 13:05:20|1637.6||1637.6||1637.6||1637.6||0
1613999130000|2021-02-22 13:05:30|1637.4|1637|1637.2|1636.8|1637.4|1637.2|1637.2|1636.8|452
1613999150000|2021-02-22 13:05:50|1637||1637||1637||1637||0
1613999160000|2021-02-22 13:06:00|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.4|1636.2|3859
1613999170000|2021-02-22 13:06:10||1636.8||1636.8||1636.8||1636.8|2
1613999180000|2021-02-22 13:06:20|1637.2|1637|1637.2|1637|1637.2|1637|1637|1637|121
1613999190000|2021-02-22 13:06:30|1637.4||1637.2||1637.4||1637.2||0
1613999210000|2021-02-22 13:06:50|1637.4|1637.2|1637.4|1637.2|1637.6|1637.2|1637.4|1637.2|714
1613999230000|2021-02-22 13:07:10|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|1631
1613999240000|2021-02-22 13:07:20|1637|1636.8|1637.2|1637|1637.2|1637|1637|1636.8|2690
1613999250000|2021-02-22 13:07:30|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|733
1613999260000|2021-02-22 13:07:40|1636.8|1636.6|1637.4|1636.8|1637.4|1636.8|1636.8|1636.6|1632
1613999270000|2021-02-22 13:07:50|1637.6|1637|1637.2|1636.8|1637.8|1637.4|1637.2|1636.8|1698
1613999280000|2021-02-22 13:08:00|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|1258
1613999290000|2021-02-22 13:08:10|1636.6|1636.6|1636.6|1636.4|1636.6|1636.6|1636.6|1636.4|487
1613999300000|2021-02-22 13:08:20|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1636.4|1636|1559
1613999310000|2021-02-22 13:08:30|1636.2|1635.8|1635.8|1635.4|1636.2|1635.8|1635.8|1635.4|117
1613999320000|2021-02-22 13:08:40|1636|1635.6|1636|1635.8|1636|1635.8|1636|1635.6|647
1613999330000|2021-02-22 13:08:50|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|1018
1613999340000|2021-02-22 13:09:00|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|328
1613999350000|2021-02-22 13:09:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1613999370000|2021-02-22 13:09:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|2081
1613999380000|2021-02-22 13:09:40|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.4|967
1613999390000|2021-02-22 13:09:50|1636.2||1636||1636.2||1636||0
1613999400000|2021-02-22 13:10:00|1635.8|1635.6|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|1162
1613999420000|2021-02-22 13:10:20||1635.4||1635.4||1635.4||1635.4|0
1613999430000|2021-02-22 13:10:30||1635.2||1635.2||1635.2||1635.2|0
1613999440000|2021-02-22 13:10:40|1635.4|1635|1634.8|1634.4|1635.4|1635|1634.8|1634.4|17489
1613999450000|2021-02-22 13:10:50|1634.6|1634.6|1635.4|1635|1635.4|1635|1634.6|1634.6|869
1613999460000|2021-02-22 13:11:00|1635.6|1635.2|1635.4|1635|1635.6|1635.4|1635.4|1635|135
1613999470000|2021-02-22 13:11:10|1635.2|1634.8|1634.4|1634.2|1635.2|1635|1634.4|1634|8009
1613999480000|2021-02-22 13:11:20|1634.6|1634.4|1634.8|1634.6|1634.8|1634.6|1634.6|1634.4|1900
1613999490000|2021-02-22 13:11:30|||||||||150
1613999500000|2021-02-22 13:11:40|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1872
1613999510000|2021-02-22 13:11:50|1634.4|1634.4|1634.4|1634.2|1634.4|1634.4|1634.4|1634.2|228
1613999520000|2021-02-22 13:12:00|1634.2|1634|1633.6|1633|1634.2|1634|1633.6|1633|3022
1613999530000|2021-02-22 13:12:10|1633.4||1633.6||1633.6||1633.4||0
1613999550000|2021-02-22 13:12:30|1633.8|1633.2|1633.2|1632.8|1634|1633.6|1633|1632.6|14567
1613999560000|2021-02-22 13:12:40|1633||1633.2||1633.2||1633||13
1613999570000|2021-02-22 13:12:50|1633|1632.6|1633|1632.6|1633|1632.6|1633|1632.6|0
1613999580000|2021-02-22 13:13:00|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|259
1613999590000|2021-02-22 13:13:10|1632.4|1632|1631.8|1631.4|1632.4|1632|1631.8|1631.4|2236
1613999600000|2021-02-22 13:13:20|1632|1631.6|1632|1631.4|1632|1631.6|1632|1631.4|0
1613999610000|2021-02-22 13:13:30||1631.6||1631.6||1631.6||1631.4|0
1613999620000|2021-02-22 13:13:40|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632.2|1631.8|694
1613999640000|2021-02-22 13:14:00|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.8|1259
1613999650000|2021-02-22 13:14:10|1632.6|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|2773
1613999670000|2021-02-22 13:14:30|1632.8|1632.6|1632.2|1631.8|1633|1632.6|1632.2|1631.8|1911
1613999680000|2021-02-22 13:14:40|1632.4|1632|1632.6|1632.2|1632.6|1632.2|1632.4|1632|546
1613999690000|2021-02-22 13:14:50|1632.8|1632.4|1633|1632.6|1633|1632.6|1632.8|1632.4|0
1613999700000|2021-02-22 13:15:00|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.4|1632.2|453
1613999710000|2021-02-22 13:15:10|1632.8|1632.4|1633.2|1633|1633.2|1633|1632.8|1632.4|292
1613999720000|2021-02-22 13:15:20|1633.4|1633.2|1633.2|1633|1633.4|1633.2|1633.2|1633|215
1613999730000|2021-02-22 13:15:30|1633|1632.8|1633.4|1633|1633.4|1633.2|1633|1632.8|5026
1613999740000|2021-02-22 13:15:40|1633.6|1633.2|1633.6|1633.4|1633.6|1633.4|1633.6|1633.2|566
1613999750000|2021-02-22 13:15:50|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.4|312
1613999770000|2021-02-22 13:16:10|1633.8||1634||1634||1633.8||837
1613999780000|2021-02-22 13:16:20|1633.8|1633.4|1633.6|1633.2|1633.8|1633.6|1633.4|1633.2|2716
1613999790000|2021-02-22 13:16:30|1633.8||1633.6||1633.8||1633.6||0
1613999800000|2021-02-22 13:16:40|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|0
1613999810000|2021-02-22 13:16:50|1634|1633.6|1634.2|1633.8|1634.4|1634|1634|1633.6|255
1613999820000|2021-02-22 13:17:00|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.6|1633.4|1321
1613999830000|2021-02-22 13:17:10|1634|1633.6|1634.2|1633.8|1634.2|1633.8|1634|1633.6|215
1613999840000|2021-02-22 13:17:20|1634||1634.2||1634.2||1634||0
1613999850000|2021-02-22 13:17:30|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.4|1634|0
1613999860000|2021-02-22 13:17:40|1634.2|1633.8|1634.2|1634|1634.2|1634|1634.2|1633.8|155
1613999870000|2021-02-22 13:17:50|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|1613
1613999890000|2021-02-22 13:18:10||1634||1634||1634||1634|141
1613999900000|2021-02-22 13:18:20||1633.8||1633.8||1633.8||1633.8|0
1613999910000|2021-02-22 13:18:30|1634.4|1634|1634.2|1634|1634.4|1634.2|1634.2|1634|1726
1613999920000|2021-02-22 13:18:40|1634|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|4248
1613999930000|2021-02-22 13:18:50|1634.2|1633.8|1634.2|1634|1634.2|1634|1634.2|1633.8|5783
1613999940000|2021-02-22 13:19:00|1633.6|1633|1633.4|1633|1633.6|1633.2|1633|1632.8|1000
1613999950000|2021-02-22 13:19:10|1633.2|1632.8|1632.8|1632.4|1633.2|1632.8|1632.6|1632.4|0
1613999960000|2021-02-22 13:19:20|1633|1632.6|1633|1632.6|1633|1632.8|1633|1632.6|0
1613999970000|2021-02-22 13:19:30|||||||||25
1613999990000|2021-02-22 13:19:50|1632.8||1633||1633||1632.8||300
1614000000000|2021-02-22 13:20:00|1632.8|1632.4|1632.4|1632|1632.8|1632.4|1632.4|1632|3924
1614000020000|2021-02-22 13:20:20||1632.2||1632||1632.2||1632|0
1614000030000|2021-02-22 13:20:30|1632.2|1631.8|1632.2|1632|1632.2|1632|1632.2|1631.8|1
1614000040000|2021-02-22 13:20:40|1632|1631.8|1631.6|1631.2|1632|1631.8|1631.6|1631.2|4449
1614000050000|2021-02-22 13:20:50|1631.4|1631|1631.2|1631|1631.4|1631|1631.2|1631|1666
1614000060000|2021-02-22 13:21:00|1631|1630.8|1631.2|1631|1631.4|1631.2|1630.8|1630.2|22785
1614000070000|2021-02-22 13:21:10||1630.8||1630.8||1630.8||1630.8|1287
1614000080000|2021-02-22 13:21:20|1631|1631|1631.2|1630.8|1631.2|1631|1631|1630.8|5264
1614000090000|2021-02-22 13:21:30||1631||1631||1631||1631|0
1614000110000|2021-02-22 13:21:50|1631|1630.8|1631|1630.8|1631|1630.8|1630.8|1630.6|3011
1614000120000|2021-02-22 13:22:00|1631.2|1630.6|1631.2|1630.8|1631.2|1631|1631.2|1630.6|1089
1614000130000|2021-02-22 13:22:10|1631.4|1631|1632.2|1631.6|1632.4|1631.8|1631.4|1631|2062
1614000140000|2021-02-22 13:22:20|1632|1631.8|1632.2|1631.8|1632.4|1632|1632|1631.8|125
1614000150000|2021-02-22 13:22:30|1632||1632.2||1632.2||1632||0
1614000160000|2021-02-22 13:22:40|1632||1632||1632||1632||254
1614000170000|2021-02-22 13:22:50|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|1425
1614000180000|2021-02-22 13:23:00|1631.4|1631.2|1631.6|1631.4|1631.8|1631.4|1631.4|1631.2|2635
1614000190000|2021-02-22 13:23:10|1631.8|1631.6|1631.8|1631.4|1632|1631.8|1631.6|1631.4|2399
1614000200000|2021-02-22 13:23:20|1632|1631.6|1632.2|1631.8|1632.2|1631.8|1632|1631.6|3
1614000210000|2021-02-22 13:23:30|1632|1632|1632.4|1632|1632.4|1632|1632|1631.8|1
1614000220000|2021-02-22 13:23:40|1632.2|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|1239
1614000230000|2021-02-22 13:23:50|1632.4|1632.2|1632.8|1632.4|1632.8|1632.6|1632.4|1632.2|2310
1614000240000|2021-02-22 13:24:00|1632.6|1632.6|1632.4|1632|1632.8|1632.6|1632.4|1632|2173
1614000250000|2021-02-22 13:24:10|1632.6|1632.2|1632.8|1632.4|1632.8|1632.4|1632.6|1632.2|487
1614000260000|2021-02-22 13:24:20|1632.6|1632.2|1632.6|1632.2|1632.8|1632.2|1632.6|1632.2|486
1614000270000|2021-02-22 13:24:30|1632.4|1632|1632.4|1632|1632.4|1632|1632.2|1632|1641
1614000300000|2021-02-22 13:25:00|1632.2|1631.8|1632.2|1632|1632.4|1632.2|1632|1631.8|3198
1614000310000|2021-02-22 13:25:10|1632.4|1632.2|1632.4|1632|1633.2|1632.8|1632.4|1632|16696
1614000320000|2021-02-22 13:25:20|1632.6|1632.2|1632.6|1632.4|1632.6|1632.4|1632.6|1632.2|0
1614000330000|2021-02-22 13:25:30|1632.8|1632.2|1632.8|1632.4|1632.8|1632.6|1632.8|1632.2|491
1614000340000|2021-02-22 13:25:40|1633|1632.6|1633.2|1633|1633.2|1633|1633|1632.6|10050
1614000350000|2021-02-22 13:25:50|1633|1632.8|1632.4|1632|1633|1632.8|1632.4|1632|4017
1614000360000|2021-02-22 13:26:00|1632.2|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|217
1614000370000|2021-02-22 13:26:10|1632.2|1632.2|1632.4|1632.2|1632.4|1632.2|1632.2|1632|1601
1614000380000|2021-02-22 13:26:20|1632.2|1632|1632.2|1632|1632.2|1632|1632.2|1632|3895
1614000400000|2021-02-22 13:26:40|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|215
1614000420000|2021-02-22 13:27:00|1632.2|1632|1632|1631.8|1632.2|1632|1632|1631.8|4737
1614000430000|2021-02-22 13:27:10|1631.8|1631.6|1631.4|1631|1632|1631.6|1631.4|1631|1211
1614000440000|2021-02-22 13:27:20|1631.2|1630.8|1631.4|1630.8|1631.4|1630.8|1631.2|1630.8|0
1614000450000|2021-02-22 13:27:30|1631.2|1631|1631.6|1631.2|1631.6|1631.4|1631.2|1631|486
1614000470000|2021-02-22 13:27:50|1631.4|1631|1630.8|1630.4|1631.4|1631|1630.6|1630.4|6701
1614000480000|2021-02-22 13:28:00|1630.6|1630.6|1631|1630.6|1631|1630.6|1630.6|1630.4|450
1614000490000|2021-02-22 13:28:10|1631.2|1630.8|1631.8|1631.2|1631.8|1631.2|1631.2|1630.8|917
1614000500000|2021-02-22 13:28:20|1631.6|1631|1631.2|1630.6|1631.6|1631|1631|1630.6|3249
1614000510000|2021-02-22 13:28:30|1631|1630.4|1630.8|1630.4|1631|1630.4|1630.8|1630.4|500
1614000520000|2021-02-22 13:28:40||1630.6||1630.4||1630.6||1630.4|4000
1614000530000|2021-02-22 13:28:50|1631|1630.6|1630.8|1630.4|1631|1630.6|1630.8|1630.4|2816
1614000550000|2021-02-22 13:29:10|||||||||1000
1614000570000|2021-02-22 13:29:30|1631|1630.6|1631.2|1630.6|1631.2|1630.6|1631|1630.6|400
1614000590000|2021-02-22 13:29:50|1631.4|1630.8|1631.6|1631.2|1631.6|1631.2|1631.4|1630.8|367
1614000600000|2021-02-22 13:30:00||1631.4||1631.4||1631.4||1631.2|0
1614000610000|2021-02-22 13:30:10|||||||||15
1614000630000|2021-02-22 13:30:30|1631.4|1631.2|1632|1631.4|1632|1631.6|1631.4|1631.2|3359
1614000640000|2021-02-22 13:30:40|1631.8|1631.2|1631.4|1630.8|1631.8|1631.2|1631.2|1630.6|783
1614000660000|2021-02-22 13:31:00|1631.2||1631.2||1631.4||1631.2||0
1614000670000|2021-02-22 13:31:10|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|1
1614000680000|2021-02-22 13:31:20|1631.6|1631.4|1632|1631.4|1632|1631.6|1631.6|1631.4|1110
1614000690000|2021-02-22 13:31:30|1631.8|1631.2|1631.6|1631.2|1631.8|1631.2|1631.6|1631|521
1614000700000|2021-02-22 13:31:40|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.4|1631|618
1614000710000|2021-02-22 13:31:50|1631.4|1631|1631.4|1630.8|1631.4|1631|1631.2|1630.8|0
1614000720000|2021-02-22 13:32:00|1631.2|1630.6|1630.8|1630.6|1631.2|1630.6|1630.8|1630.4|6354
1614000730000|2021-02-22 13:32:10|1631|1630.8|1631.4|1631|1631.4|1631|1631|1630.8|573
1614000740000|2021-02-22 13:32:20|1631.2|1630.8|1631|1630.6|1631.4|1630.8|1630.8|1630.6|3273
1614000750000|2021-02-22 13:32:30|1630.8|1630.4|1630.2|1630|1630.8|1630.4|1630.2|1630|8584
1614000760000|2021-02-22 13:32:40|1630|1629.8|1629.6|1629.2|1630|1629.8|1629.6|1629.2|11579
1614000770000|2021-02-22 13:32:50|1629.8|1629.4|1629.4|1629|1629.8|1629.4|1629.2|1628.8|2732
1614000780000|2021-02-22 13:33:00|1629.2|1628.8|1629.2|1628.8|1629.4|1629.2|1629.2|1628.8|757
1614000790000|2021-02-22 13:33:10|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|883
1614000800000|2021-02-22 13:33:20|1629.6|1629.2|1630|1629.4|1630|1629.8|1629.6|1629.2|1922
1614000810000|2021-02-22 13:33:30|1629.8|1629.2|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|0
1614000820000|2021-02-22 13:33:40|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|307
1614000830000|2021-02-22 13:33:50|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.2|1629|1258
1614000840000|2021-02-22 13:34:00|1629.2|1628.8|1629.6|1629.2|1629.6|1629.2|1629|1628.8|3308
1614000850000|2021-02-22 13:34:10|1629.8|1629|1629.8|1629.4|1629.8|1629.6|1629.8|1629|1543
1614000860000|2021-02-22 13:34:20|1630|1629.6|1630|1629.8|1630|1629.8|1630|1629.4|878
1614000870000|2021-02-22 13:34:30||1629.6||1629.6||1629.8||1629.6|0
1614000880000|2021-02-22 13:34:40|1630.2|1629.8|1629.6|1629.4|1630.2|1630|1629.6|1629.4|1122
1614000890000|2021-02-22 13:34:50|1629.4|1629.2|1629.8|1629.2|1629.8|1629.2|1629.4|1629|585
1614000900000|2021-02-22 13:35:00|1630|1629.4|1630.2|1629.8|1630.2|1630|1630|1629.4|708
1614000920000|2021-02-22 13:35:20|1630|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.6|1546
1614000940000|2021-02-22 13:35:40|1629.8|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|1777
1614000950000|2021-02-22 13:35:50|1629.8|1629.4|1630.2|1629.6|1630.2|1629.6|1629.6|1629.2|1449
1614000960000|2021-02-22 13:36:00|1630.4|1629.8|1630.4|1630|1630.6|1630.2|1630.4|1629.8|0
1614000970000|2021-02-22 13:36:10||1629.8||1629.8||1629.8||1629.8|0
1614000980000|2021-02-22 13:36:20|1630.6|1630|1630.6|1630.4|1630.8|1630.4|1630.6|1630|1696
1614000990000|2021-02-22 13:36:30|1630.8|1630.2|1630.6|1630.2|1630.8|1630.2|1630.6|1630.2|0
1614001000000|2021-02-22 13:36:40|1630.8|1630.4|1631.2|1630.8|1631.2|1630.8|1630.8|1630.4|704
1614001010000|2021-02-22 13:36:50|1631||1631||1631||1631||773
1614001020000|2021-02-22 13:37:00|1631.2|1631|1630.4|1630.2|1631.2|1631|1630.2|1630|7074
1614001030000|2021-02-22 13:37:10|1630.6|1630|1630.4|1629.8|1630.6|1630.4|1630.4|1629.8|1601
1614001040000|2021-02-22 13:37:20|1630.2|1630|1630.6|1630.2|1630.6|1630.2|1630|1629.8|2061
1614001050000|2021-02-22 13:37:30|1630.4|1630|1630.6|1630.2|1630.6|1630.2|1630.4|1630|380
1614001060000|2021-02-22 13:37:40|1630.8|1630.4|1631.2|1630.8|1631.6|1631.2|1630.8|1630.4|13319
1614001070000|2021-02-22 13:37:50|1631.4|1631|1632|1631.6|1632|1631.6|1631.4|1631|764
1614001080000|2021-02-22 13:38:00|1631.8|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|219
1614001090000|2021-02-22 13:38:10|1631.8|1631.4|1632|1631.6|1632|1631.6|1631.6|1631.4|1322
1614001100000|2021-02-22 13:38:20|1632.2|1631.8|1632.8|1632.6|1633|1632.6|1632.2|1631.8|2679
1614001110000|2021-02-22 13:38:30|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|125
1614001120000|2021-02-22 13:38:40|1633|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.6|1866
1614001130000|2021-02-22 13:38:50|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633.2|1632.8|0
1614001140000|2021-02-22 13:39:00|1633.2|1632.8|1632.8|1632.4|1633.2|1632.8|1632.6|1632.4|1857
1614001150000|2021-02-22 13:39:10|1632.6|1632.2|1632.8|1632.2|1632.8|1632.4|1632.4|1632|1256
1614001160000|2021-02-22 13:39:20|1632.6|1632|1632.4|1631.8|1632.6|1632|1632.4|1631.8|0
1614001170000|2021-02-22 13:39:30|1632.2|1631.6|1632|1631.4|1632.2|1631.6|1632|1631.4|0
1614001180000|2021-02-22 13:39:40|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.6|1631.6|1000
1614001190000|2021-02-22 13:39:50||1631.4||1631.4||1631.4||1631.4|45
1614001200000|2021-02-22 13:40:00|1632|1631.2|1632.6|1632.4|1632.6|1632.4|1632|1631.2|522
1614001210000|2021-02-22 13:40:10|1632.4|1632.2|1632|1631.6|1632.4|1632.2|1632|1631.6|929
1614001220000|2021-02-22 13:40:20|1632.2|1631.8|1632.4|1632|1632.4|1632|1632.2|1631.6|82
1614001230000|2021-02-22 13:40:30|1632.2|1632.2|1632|1631.8|1632.2|1632.2|1632|1631.8|184
1614001250000|2021-02-22 13:40:50|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|10
1614001260000|2021-02-22 13:41:00|1632.2|1632.2|1632|1631.6|1632.2|1632.2|1632|1631.6|1438
1614001270000|2021-02-22 13:41:10|1632.2|1631.8|1632.2|1632|1632.2|1632|1632.2|1631.8|533
1614001280000|2021-02-22 13:41:20|1631.8|1631.8|1632|1631.8|1632|1631.8|1631.8|1631.6|11247
1614001290000|2021-02-22 13:41:30|1632.2|1632|1633|1632.4|1633|1632.4|1632.2|1632|4053
1614001300000|2021-02-22 13:41:40|1633.2|1632.6|1633.2|1632.8|1633.2|1632.8|1633.2|1632.6|0
1614001320000|2021-02-22 13:42:00|1633.4||1633.4||1633.4||1633.4||0
1614001330000|2021-02-22 13:42:10|1633.2|1632.6|1632.2|1631.8|1633.2|1632.6|1632|1631.8|7008
1614001340000|2021-02-22 13:42:20|1632|1631.6|1632.2|1631.8|1632.4|1631.8|1631.8|1631.6|184
1614001350000|2021-02-22 13:42:30|1632.4|1632|1632.4|1632|1632.6|1632.2|1632.4|1632|0
1614001360000|2021-02-22 13:42:40|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|0
1614001370000|2021-02-22 13:42:50|1632.4|1632.4|1632.4|1632|1632.4|1632.4|1632.4|1632|215
1614001380000|2021-02-22 13:43:00|1632.6|1632.2|1632.6|1632|1632.6|1632.4|1632.6|1632|0
1614001390000|2021-02-22 13:43:10|1632.4||1632.4||1632.4||1632.4||0
1614001400000|2021-02-22 13:43:20|1632.6|1632.2|1632.6|1632.2|1632.6|1632.4|1632.6|1632.2|1228
1614001410000|2021-02-22 13:43:30|1632.4||1632.6||1632.6||1632.4||0
1614001420000|2021-02-22 13:43:40|1632.4|1632|1632.4|1632|1632.6|1632|1632.4|1632|8
1614001440000|2021-02-22 13:44:00|1632.2||1632.2||1632.2||1632.2||0
1614001450000|2021-02-22 13:44:10|1632|1631.8|1632|1631.6|1632|1631.8|1631.6|1631.2|7327
1614001460000|2021-02-22 13:44:20|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|1013
1614001470000|2021-02-22 13:44:30|1631.6||1631.6||1631.6||1631.6||0
1614001490000|2021-02-22 13:44:50|1631.4|1631.2|1631.4|1631.2|1631.6|1631.2|1631.4|1631|672
1614001500000|2021-02-22 13:45:00|1631.2|1631|1631.8|1631.4|1631.8|1631.4|1631.2|1630.8|1625
1614001510000|2021-02-22 13:45:10|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631|227
1614001520000|2021-02-22 13:45:20|1631.4|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|2595
1614001530000|2021-02-22 13:45:30|1631.4|1631|1631.8|1631.6|1631.8|1631.6|1631.4|1631|408
1614001540000|2021-02-22 13:45:40|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|215
1614001550000|2021-02-22 13:45:50||1631.6||1631.6||1631.6||1631.6|0
1614001560000|2021-02-22 13:46:00|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|250
1614001570000|2021-02-22 13:46:10|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|0
1614001580000|2021-02-22 13:46:20|1631.4||1631.4||1631.4||1631.4||121
1614001590000|2021-02-22 13:46:30|1631.6|1631|1631.6|1631.2|1631.6|1631.4|1631.4|1631|216
1614001600000|2021-02-22 13:46:40||1631.4||1631.4||1631.4||1631.4|0
1614001610000|2021-02-22 13:46:50|1631.8|1631.6|1631.8|1631.4|1632|1631.8|1631.8|1631.4|917
1614001630000|2021-02-22 13:47:10|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631|1630.8|7042
1614001640000|2021-02-22 13:47:20|1631.8|1631.4|1631.8|1631.6|1632|1631.6|1631.8|1631.4|361
1614001650000|2021-02-22 13:47:30|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|2455
1614001660000|2021-02-22 13:47:40|1632|1631.6|1632.4|1632|1632.4|1632|1632|1631.6|2188
1614001690000|2021-02-22 13:48:10|1632.6|1632.2|1633|1632.6|1633|1632.6|1632.6|1632.2|1656
1614001700000|2021-02-22 13:48:20|1632.8|1632.4|1632.6|1632.2|1632.8|1632.6|1632.4|1632.2|220
1614001710000|2021-02-22 13:48:30|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|0
1614001720000|2021-02-22 13:48:40|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632.2|1165
1614001730000|2021-02-22 13:48:50|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1200
1614001740000|2021-02-22 13:49:00|1633|1632.6|1633|1632.8|1633.4|1633|1633|1632.6|2035
1614001750000|2021-02-22 13:49:10|1633.2|1633|1633.2|1632.8|1633.2|1633|1633.2|1632.8|3
1614001770000|2021-02-22 13:49:30|1633|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|863
1614001780000|2021-02-22 13:49:40|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|965
1614001790000|2021-02-22 13:49:50|1632.4|1632.2|1632.4|1632|1632.6|1632.2|1632.4|1632|1144
1614001800000|2021-02-22 13:50:00|1632.2||1632.2||1632.2||1632.2||100
1614001810000|2021-02-22 13:50:10|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.2|1632.2|387
1614001830000|2021-02-22 13:50:30|1632.6|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.4|300
1614001840000|2021-02-22 13:50:40|1633|1632.6|1633.2|1632.6|1633.2|1632.8|1633|1632.6|215
1614001850000|2021-02-22 13:50:50||1632.8||1632.8||1632.8||1632.8|0
1614001860000|2021-02-22 13:51:00|1633|1632.6|1632.6|1632.2|1633|1632.6|1632.6|1632|859
1614001870000|2021-02-22 13:51:10|1632.8|1632.4|1633|1632.4|1633|1632.4|1632.8|1632.4|215
1614001880000|2021-02-22 13:51:20|1632.4|1631.8|1633.2|1632.6|1633.2|1632.6|1632.4|1631.8|438
1614001890000|2021-02-22 13:51:30|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|0
1614001910000|2021-02-22 13:51:50|1633.2|1632.8|1633.4|1632.8|1633.4|1632.8|1633.2|1632.8|0
1614001920000|2021-02-22 13:52:00|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|0
1614001930000|2021-02-22 13:52:10|1633|1632.6|1633.2|1632.6|1633.4|1632.6|1633|1632.6|220
1614001940000|2021-02-22 13:52:20|1633.4|1633|1633.4|1633|1633.4|1633|1633.2|1632.6|575
1614001950000|2021-02-22 13:52:30|||||||||20
1614001960000|2021-02-22 13:52:40|1633.6||1633.6||1633.6||1633.6||0
1614001970000|2021-02-22 13:52:50|1634.2|1633.2|1634.2|1633.6|1634.2|1633.6|1634.2|1633.2|215
1614001990000|2021-02-22 13:53:10|1634.6|1634|1634.6|1634|1634.6|1634|1634.6|1634|80
1614002000000|2021-02-22 13:53:20|1634.4||1634.4||1634.4||1634.4||0
1614002020000|2021-02-22 13:53:40|1635.2|1634.6|1635.2|1634.6|1635.2|1634.6|1635.2|1634.6|215
1614002060000|2021-02-22 13:54:20|1635.4|1635|1635.4|1634.8|1635.4|1635|1635.4|1634.8|181
1614002070000|2021-02-22 13:54:30|1635|1634.6|1635.4|1634.8|1635.4|1634.8|1635|1634.6|762
1614002080000|2021-02-22 13:54:40|1635.2|1634.6|1635.2|1634.6|1635.2|1634.6|1635.2|1634.6|0
1614002090000|2021-02-22 13:54:50|1635.8|1635.2|1635.8|1635.2|1635.8|1635.2|1635.8|1635.2|215
1614002100000|2021-02-22 13:55:00|1636|1635.4|1636|1635.4|1636.2|1635.4|1636|1635.4|0
1614002110000|2021-02-22 13:55:10|1635.6|1635|1635.6|1635.2|1635.6|1635.2|1635.6|1635|0
1614002120000|2021-02-22 13:55:20|1635.8|1635.4|1635.8|1635.2|1635.8|1635.4|1635.8|1635.2|1175
1614002130000|2021-02-22 13:55:30||1635.4||1635.2||1635.4||1635.2|0
1614002140000|2021-02-22 13:55:40|1636|1635.4|1636|1635.4|1636|1635.4|1636|1635.4|0
1614002150000|2021-02-22 13:55:50|1636.6|1636.2|1636.6|1636|1636.6|1636.2|1636.6|1636|19
1614002160000|2021-02-22 13:56:00|1636.2|1635.8|1636.4|1635.8|1636.4|1635.8|1636.2|1635.8|1633
1614002170000|2021-02-22 13:56:10|1636.6|1636|1636.6|1636|1636.6|1636|1636.4|1636|200
1614002180000|2021-02-22 13:56:20|1636.4||1636.4||1636.4||1636.4||0
1614002190000|2021-02-22 13:56:30|1636.2|1635.8|1636|1635.4|1636.2|1635.8|1636|1635.4|188
1614002200000|2021-02-22 13:56:40|1636.2|1636|1636.6|1636|1636.6|1636|1636.2|1636|214
1614002210000|2021-02-22 13:56:50|1636.4|1635.8|1636.4|1635.8|1636.4|1635.8|1636.4|1635.8|544
1614002220000|2021-02-22 13:57:00|1636.2|1635.6|1636.4|1635.6|1636.4|1635.6|1636.2|1635.6|0
1614002230000|2021-02-22 13:57:10||1636||1635.8||1636||1635.8|0
1614002240000|2021-02-22 13:57:20|1636|1635.4|1635.8|1635.2|1636|1635.4|1635.8|1635.2|548
1614002250000|2021-02-22 13:57:30|1636|1635.4|1636|1635.4|1636|1635.4|1636|1635.4|0
1614002260000|2021-02-22 13:57:40|1635.4|1635.2|1635.6|1635|1635.8|1635.2|1635.4|1635|0
1614002280000|2021-02-22 13:58:00|1635.4|1634.8|1636|1635.4|1636|1635.4|1635.4|1634.8|1028
1614002290000|2021-02-22 13:58:10|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|50
1614002300000|2021-02-22 13:58:20|1636.4|1635.4|1636.4|1635.8|1636.4|1635.8|1636.4|1635.4|0
1614002310000|2021-02-22 13:58:30|1636|1635.6|1635.6|1634.8|1636|1635.6|1635.6|1634.8|1227
1614002320000|2021-02-22 13:58:40|1635.4||1635.4||1635.4||1635.4||0
1614002330000|2021-02-22 13:58:50|1635.6|1635|1635.6|1635|1635.6|1635|1635.6|1635|55
1614002340000|2021-02-22 13:59:00|1635.4|1635.2|1635.6|1635.2|1635.8|1635.2|1635.4|1635.2|147
1614002350000|2021-02-22 13:59:10|1635.4|1635|1635.2|1634.6|1635.4|1635|1635|1634.6|260
1614002360000|2021-02-22 13:59:20|1635.4|1634.8|1635.4|1634.8|1635.4|1634.8|1635.4|1634.8|0
1614002370000|2021-02-22 13:59:30||1635||1635||1635||1635|0
1614002380000|2021-02-22 13:59:40|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|0
1614002390000|2021-02-22 13:59:50|1635.6|1635|1635.6|1635.2|1635.6|1635.2|1635.4|1635|30
1614002400000|2021-02-22 14:00:00|1636|1635.4|1635.4|1635|1636.4|1635.8|1635.4|1635|2185
1614002410000|2021-02-22 14:00:10|1635.6|1635.2|1636|1635.2|1636|1635.2|1635.6|1635.2|150
1614002420000|2021-02-22 14:00:20|1635.8|1635|1635.4|1634.8|1635.8|1635|1635.4|1634.8|342
1614002430000|2021-02-22 14:00:30|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.4|1635|181
1614002440000|2021-02-22 14:00:40|1635.2|1634.8|1635.6|1635|1635.6|1635|1635.2|1634.6|639
1614002450000|2021-02-22 14:00:50||1634.8||1634.8||1634.8||1634.8|0
1614002460000|2021-02-22 14:01:00|1635.4||1635.4||1635.4||1635.4||0
1614002470000|2021-02-22 14:01:10||1634.6||1634.6||1634.6||1634.6|0
1614002480000|2021-02-22 14:01:20|1635.2|1634.8|1635|1634.4|1635.2|1634.8|1635|1634.4|1650
1614002490000|2021-02-22 14:01:30|1634.6|1634.2|1634.6|1634|1634.8|1634.4|1634.6|1634|0
1614002500000|2021-02-22 14:01:40|1634.4|1634.4|1634.8|1634.4|1634.8|1634.4|1634.4|1634.4|218
1614002510000|2021-02-22 14:01:50||1634.2||1634.2||1634.2||1634.2|0
1614002520000|2021-02-22 14:02:00|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1634|0
1614002530000|2021-02-22 14:02:10|1634.6||1634.8||1634.8||1634.6||0
1614002540000|2021-02-22 14:02:20|1634.4|1634.2|1634.4|1633.8|1634.4|1634.2|1634.4|1633.8|649
1614002550000|2021-02-22 14:02:30||1634||1634||1634||1634|225
1614002560000|2021-02-22 14:02:40|1634.8|1634.2|1634.8|1634.4|1634.8|1634.4|1634.8|1634.2|881
1614002570000|2021-02-22 14:02:50|1634.6|1634.2|1634.8|1634|1634.8|1634.2|1634.6|1634|0
1614002580000|2021-02-22 14:03:00|1634.6||1634.6||1634.6||1634.6||0
1614002590000|2021-02-22 14:03:10|1634.8|1634.2|1634.8|1634.2|1634.8|1634.2|1634.8|1634.2|0
1614002610000|2021-02-22 14:03:30|1635|1634.6|1635.2|1634.6|1635.2|1634.6|1635|1634.6|0
1614002620000|2021-02-22 14:03:40|1635.6|1635|1636.2|1635.4|1636.2|1635.6|1635.6|1635|734
1614002630000|2021-02-22 14:03:50|1635.6|1635.2|1635.6|1635|1635.6|1635.2|1635.6|1635|626
1614002640000|2021-02-22 14:04:00||1635.2||1635||1635.2||1635|0
1614002660000|2021-02-22 14:04:20|1635.2|1634.6|1635.2|1634.8|1635.2|1634.8|1635|1634.6|748
1614002670000|2021-02-22 14:04:30|1635.6|1635|1635.8|1635.2|1635.8|1635.2|1635.6|1635|215
1614002680000|2021-02-22 14:04:40|1635.4|1635|1635|1634.2|1635.4|1635|1635|1634.2|692
1614002690000|2021-02-22 14:04:50|1634.8||1634.8||1634.8||1634.8||215
1614002700000|2021-02-22 14:05:00|1634.4|1634|1635.2|1634.6|1635.2|1634.6|1634.4|1634|376
1614002710000|2021-02-22 14:05:10|1635.8|1635.2|1635.8|1635.2|1635.8|1635.2|1635.8|1635.2|200
1614002720000|2021-02-22 14:05:20|1635.6|1635|1635.4|1634.8|1635.8|1635.2|1635.4|1634.8|427
1614002730000|2021-02-22 14:05:30|1635.6|1635|1635.2|1634.8|1635.6|1635|1635.2|1634.8|0
1614002740000|2021-02-22 14:05:40|1635.2|1634.6|1635|1634.8|1635.2|1634.8|1634.6|1634.4|7653
1614002750000|2021-02-22 14:05:50|1635.2|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1634.8|0
1614002760000|2021-02-22 14:06:00|1635.4|1635|1637.4|1637|1637.4|1637|1635.4|1635|11194
1614002770000|2021-02-22 14:06:10|1637.2|1637.2|1636.6|1636.4|1637.4|1637.2|1636.4|1636.2|18836
1614002780000|2021-02-22 14:06:20|1636.8|1636.2|1636.8|1636.6|1636.8|1636.6|1636.6|1636.2|200
1614002790000|2021-02-22 14:06:30|1636.6|1636.4|1636.8|1636.6|1637|1636.8|1636.6|1636.4|4480
1614002800000|2021-02-22 14:06:40|1636.6|1636.4|1637|1636.4|1637|1636.6|1636.6|1636.4|2140
1614002810000|2021-02-22 14:06:50|1636.8||1636.8||1636.8||1636.6||2133
1614002820000|2021-02-22 14:07:00|1636.6|1636.2|1637.2|1636.6|1637.2|1636.6|1636.6|1636.2|1428
1614002830000|2021-02-22 14:07:10|1637|1636.8|1637|1636.8|1637.2|1636.8|1636.8|1636.8|1309
1614002840000|2021-02-22 14:07:20||1636.6||1636.6||1636.6||1636.6|614
1614002850000|2021-02-22 14:07:30|1636.8|1636.4|1637|1636.6|1637.2|1636.6|1636.8|1636.4|807
1614002860000|2021-02-22 14:07:40|1637.2||1637||1637.2||1637||0
1614002870000|2021-02-22 14:07:50|1637.2|1636.8|1637.4|1637.2|1637.4|1637.2|1637.2|1636.8|239
1614002880000|2021-02-22 14:08:00|1637.2|1637|1637|1636.6|1637.2|1637|1637|1636.6|635
1614002890000|2021-02-22 14:08:10|1637.2|1636.8|1637.2|1636.8|1637.4|1637|1637|1636.8|1197
1614002900000|2021-02-22 14:08:20|1637|1636.6|1636.6|1636.4|1637|1636.6|1636.6|1636.2|1273
1614002910000|2021-02-22 14:08:30||1636.2||1636.4||1636.4||1636.2|25
1614002920000|2021-02-22 14:08:40|1636.8||1636.8||1636.8||1636.8||0
1614002930000|2021-02-22 14:08:50|1637|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.6|150
1614002940000|2021-02-22 14:09:00|1637||1636.8||1637||1636.8||0
1614002950000|2021-02-22 14:09:10|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|1000
1614002960000|2021-02-22 14:09:20|1637.2|1637|1638|1637.6|1638|1637.6|1637.2|1637|8446
1614002970000|2021-02-22 14:09:30|1637.8|1637.8|1637.6|1637.4|1638|1637.8|1637.6|1637.4|4299
1614002980000|2021-02-22 14:09:40|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637|6214
1614002990000|2021-02-22 14:09:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|3179
1614003000000|2021-02-22 14:10:00|1637.2|1637|1638.4|1638.2|1638.4|1638.2|1637.2|1637|16118
1614003010000|2021-02-22 14:10:10|1638.6||1638.6||1638.6||1638.6||0
1614003020000|2021-02-22 14:10:20|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.6|1638.2|4078
1614003030000|2021-02-22 14:10:30|1639.2|1638.8|1639.6|1639.2|1640|1639.6|1639.2|1638.8|13020
1614003040000|2021-02-22 14:10:40|1639.4||1639.6||1639.6||1639.4||25
1614003050000|2021-02-22 14:10:50|1639.4|1639|1639.2|1639|1639.4|1639|1639.2|1639|1206
1614003060000|2021-02-22 14:11:00|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|1686
1614003070000|2021-02-22 14:11:10|1639.4||1639.4||1639.4||1639.4||2060
1614003080000|2021-02-22 14:11:20|1639.2|1638.8|1638.8|1638.6|1639.2|1638.8|1638.8|1638.6|3113
1614003090000|2021-02-22 14:11:30|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|214
1614003110000|2021-02-22 14:11:50|1638.2|1638|1638.2|1637.6|1638.2|1638|1638.2|1637.6|1432
1614003120000|2021-02-22 14:12:00|1638|1637.4|1637.6|1637.2|1638|1637.4|1637.2|1636.8|1477
1614003140000|2021-02-22 14:12:20|1637.8|1637.4|1637.6|1637.4|1638|1637.6|1637.6|1637.4|0
1614003150000|2021-02-22 14:12:30|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1275
1614003180000|2021-02-22 14:13:00|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|10285
1614003190000|2021-02-22 14:13:10|1638.2|1637.6|1638.4|1638|1638.4|1638|1638.2|1637.6|0
1614003200000|2021-02-22 14:13:20|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|0
1614003220000|2021-02-22 14:13:40|||||||||350
1614003230000|2021-02-22 14:13:50|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|3009
1614003240000|2021-02-22 14:14:00|1638|1637.6|1638|1637.8|1638|1637.8|1638|1637.6|0
1614003250000|2021-02-22 14:14:10|||||||||500
1614003270000|2021-02-22 14:14:30|1638.2|1637.6|1637.8|1637.6|1638.2|1637.6|1637.8|1637.6|2863
1614003300000|2021-02-22 14:15:00|||||||||229
1614003330000|2021-02-22 14:15:30|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637.4|1637.2|7491
1614003340000|2021-02-22 14:15:40|1637.6|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.6|2197
1614003350000|2021-02-22 14:15:50|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|678
1614003360000|2021-02-22 14:16:00|1637.8|1637.6|1638|1637.6|1638.2|1638|1637.8|1637.6|11622
1614003370000|2021-02-22 14:16:10|1638.2|1637.8|1638.4|1638.2|1638.4|1638.2|1638.2|1637.8|48
1614003380000|2021-02-22 14:16:20|1638.6|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.4|1007
1614003390000|2021-02-22 14:16:30|1638.6||1638.6||1638.6||1638.6||0
1614003410000|2021-02-22 14:16:50|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|8958
1614003420000|2021-02-22 14:17:00|1638.6|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.4|1434
1614003430000|2021-02-22 14:17:10|1639|1638.6|1639.4|1639|1639.6|1639.2|1639|1638.6|2837
1614003440000|2021-02-22 14:17:20|1639.2||1639.4||1639.4||1639.2||17
1614003450000|2021-02-22 14:17:30|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|2
1614003460000|2021-02-22 14:17:40|1639.4|1639|1638.4|1638|1639.4|1639|1638.2|1637.8|20479
1614003470000|2021-02-22 14:17:50|1638.2|1637.8|1637.4|1637|1638.4|1637.8|1637.4|1637|1523
1614003480000|2021-02-22 14:18:00|1637.2|1636.8|1637.6|1637|1637.6|1637|1637|1636.6|0
1614003490000|2021-02-22 14:18:10|1637.4|1637.2|1636.6|1636.2|1637.4|1637.4|1636.6|1636.2|2438
1614003500000|2021-02-22 14:18:20|1636.4|1636|1636.4|1636|1636.6|1636.2|1636|1635.6|1660
1614003510000|2021-02-22 14:18:30|1636.6|1635.8|1636.4|1635.8|1636.6|1636.2|1636.4|1635.8|357
1614003520000|2021-02-22 14:18:40|1636.6|1636|1636.4|1636|1636.6|1636|1636.4|1635.8|0
1614003530000|2021-02-22 14:18:50|1636.6|1636.2|1636.2|1635.8|1636.6|1636.4|1636.2|1635.8|1357
1614003540000|2021-02-22 14:19:00|1636|1635.6|1635.6|1635.4|1636.2|1635.6|1635.6|1635.4|429
1614003550000|2021-02-22 14:19:10|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|0
1614003560000|2021-02-22 14:19:20|1636.2|1635.8|1636|1635.8|1636.2|1635.8|1636|1635.8|0
1614003570000|2021-02-22 14:19:30|1636.2|1635.6|1635.8|1635.4|1636.6|1636.2|1635.8|1635.4|11115
1614003580000|2021-02-22 14:19:40|1635.6|1635.2|1634.6|1634.2|1635.6|1635.2|1634.6|1634.2|555
1614003590000|2021-02-22 14:19:50|1634.8|1634.4|1635.2|1634.6|1635.2|1634.8|1634.8|1634.4|0
1614003600000|2021-02-22 14:20:00|1635|1634.4|1634.6|1634|1635|1634.4|1634.2|1633.8|3235
1614003610000|2021-02-22 14:20:10|1634.4|1634.2|1635|1634.6|1635|1634.6|1634.2|1634.2|2
1614003620000|2021-02-22 14:20:20|1635.2|1634.8|1634.4|1634.2|1635.2|1634.8|1634.4|1634|2064
1614003630000|2021-02-22 14:20:30|1634.6|1634.4|1635.2|1634.8|1635.4|1634.8|1634.6|1634.4|232
1614003640000|2021-02-22 14:20:40|1635|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|3
1614003650000|2021-02-22 14:20:50|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1635.2|1634.8|875
1614003660000|2021-02-22 14:21:00|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.4|220
1614003670000|2021-02-22 14:21:10|1635||1635||1635||1635||0
1614003680000|2021-02-22 14:21:20|1634.8||1634.8||1634.8||1634.8||0
1614003690000|2021-02-22 14:21:30|1635|1634.8|1635|1634.8|1635|1634.8|1635|1634.8|1808
1614003710000|2021-02-22 14:21:50|1634.8|1634.6|1634.4|1634|1634.8|1634.6|1634.4|1634|4200
1614003720000|2021-02-22 14:22:00|1634.2|1633.8|1634.2|1633.6|1634.2|1633.8|1633.8|1633.4|3365
1614003730000|2021-02-22 14:22:10|1634|1633.8|1634.4|1634|1634.4|1634|1634|1633.8|1293
1614003740000|2021-02-22 14:22:20|1634.2|1633.8|1633.8|1633.4|1634.2|1633.8|1633.8|1633.4|1082
1614003750000|2021-02-22 14:22:30|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|0
1614003760000|2021-02-22 14:22:40|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.6|1633.2|774
1614003770000|2021-02-22 14:22:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.6|0
1614003780000|2021-02-22 14:23:00|1634|1634|1634.2|1633.8|1634.4|1634|1633.8|1633.6|824
1614003790000|2021-02-22 14:23:10||1634||1633.8||1634||1633.8|2000
1614003800000|2021-02-22 14:23:20|1634|1634|1633.8|1633.2|1634|1634|1633.8|1633.2|1504
1614003810000|2021-02-22 14:23:30|1633.6|1633|1633.2|1632.6|1633.6|1633.2|1633.2|1632.6|698
1614003820000|2021-02-22 14:23:40|1633|1632.8|1633.4|1633.2|1633.4|1633.2|1633|1632.8|2426
1614003830000|2021-02-22 14:23:50|1633.2|1633|1633.2|1633|1633.2|1633|1633|1632.6|4293
1614003850000|2021-02-22 14:24:10||1632.8||1633||1633||1632.8|1500
1614003870000|2021-02-22 14:24:30|1633|1632.8|1633|1632.4|1633|1632.8|1632.8|1632.4|1253
1614003890000|2021-02-22 14:24:50|1632.8||1632.8||1632.8||1632.8||0
1614003910000|2021-02-22 14:25:10|1632.6||1632.6||1632.6||1632.6||1581
1614003920000|2021-02-22 14:25:20|1632.4|1632|1632.2|1632|1632.4|1632|1632.2|1632|3973
1614003930000|2021-02-22 14:25:30|1632|1631.6|1632.6|1632.2|1632.6|1632.2|1632|1631.6|8489
1614003940000|2021-02-22 14:25:40|1632.8|1632.4|1633|1632.6|1633|1632.8|1632.6|1632.2|198
1614003950000|2021-02-22 14:25:50|1632.8|1632.4|1633|1632.4|1633|1632.6|1632.6|1632.4|0
1614003960000|2021-02-22 14:26:00|1632.8|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.2|444
1614003970000|2021-02-22 14:26:10|1632.6|1632.2|1632|1631.8|1632.6|1632.2|1632|1631.8|5788
1614003980000|2021-02-22 14:26:20|1632.2|1631.6|1632.6|1632.2|1632.6|1632.2|1632.2|1631.6|3001
1614003990000|2021-02-22 14:26:30|1632.8|1632.4|1632.8|1632.6|1632.8|1632.6|1632.8|1632.2|764
1614004000000|2021-02-22 14:26:40|1632.6|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|1536
1614004020000|2021-02-22 14:27:00|1632.4|1632|1632.8|1632.4|1632.8|1632.6|1632.2|1631.8|1161
1614004030000|2021-02-22 14:27:10|1633|1632.6|1633.4|1633|1633.4|1633|1633|1632.6|1602
1614004040000|2021-02-22 14:27:20|1633.2|1633.2|1633|1632.6|1633.4|1633.2|1633|1632.6|2515
1614004050000|2021-02-22 14:27:30|1632.8|1632.4|1633|1632.4|1633|1632.4|1632.8|1632.4|0
1614004070000|2021-02-22 14:27:50||1632.6||1632.6||1632.6||1632.6|0
1614004080000|2021-02-22 14:28:00|1633.2|1632.8|1632.6|1632.2|1633.2|1633|1632.6|1632.2|4210
1614004090000|2021-02-22 14:28:10|1632.4|1632|1633|1632.6|1633|1632.6|1632.4|1632|2563
1614004100000|2021-02-22 14:28:20|1632.8|1632.8|1633.6|1633.2|1633.6|1633.2|1632.8|1632.8|8890
1614004110000|2021-02-22 14:28:30|1633.4|1633|1633.4|1633|1633.4|1633|1633|1632.6|1337
1614004120000|2021-02-22 14:28:40|1633.2|1632.8|1632.6|1632.2|1633.2|1632.8|1632.4|1632.2|5724
1614004140000|2021-02-22 14:29:00|1632.8|1632|1632.4|1632|1632.8|1632.2|1632.2|1632|684
1614004150000|2021-02-22 14:29:10|1632.2|1632.2|1631.8|1631.4|1632.2|1632.2|1631.6|1631.4|19063
1614004160000|2021-02-22 14:29:20|1631.6|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631|636
1614004170000|2021-02-22 14:29:30|1631.4|1631.2|1632|1631.6|1632|1631.8|1631.4|1631.2|1726
1614004180000|2021-02-22 14:29:40||1631.8||1631.8||1631.8||1631.6|0
1614004190000|2021-02-22 14:29:50|1631.8|1631.4|1633.2|1632.8|1633.2|1632.8|1631.8|1631.4|8558
1614004200000|2021-02-22 14:30:00|1633|1632.2|1632.2|1631.8|1633.2|1632.2|1631.2|1631|54217
1614004210000|2021-02-22 14:30:10|1632|1631.4|1634.2|1633.8|1634.4|1634|1631.4|1631.2|11562
1614004220000|2021-02-22 14:30:20|1634.4|1633.6|1634.2|1633.8|1634.6|1634.4|1633.8|1633.2|3146
1614004230000|2021-02-22 14:30:30|1634|1633.6|1633|1632.6|1634|1633.6|1633|1632.6|2997
1614004240000|2021-02-22 14:30:40|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1632.6|1632.2|3845
1614004250000|2021-02-22 14:30:50|1633.6|1633.2|1635.6|1635.2|1636|1635.6|1633.6|1633.2|6003
1614004260000|2021-02-22 14:31:00|1635.8|1635|1636.8|1636|1637|1636.6|1635.8|1635|8789
1614004270000|2021-02-22 14:31:10|1636.6|1636.2|1638.8|1638.2|1638.8|1638.4|1636.6|1636.2|13884
1614004280000|2021-02-22 14:31:20|1638.6|1638.6|1640.4|1640|1640.4|1640|1638.6|1638.4|36148
1614004290000|2021-02-22 14:31:30|1640.2|1640.2|1641.8|1641.4|1642|1641.6|1640.2|1640.2|24712
1614004300000|2021-02-22 14:31:40|1641.6|1641.6|1641|1640.6|1642|1641.8|1640.8|1640.6|11686
1614004310000|2021-02-22 14:31:50|1640.8|1640.4|1641.6|1641|1641.6|1641.2|1640.2|1639.8|8676
1614004320000|2021-02-22 14:32:00|1641.4|1641.2|1641.6|1641|1641.6|1641.2|1640.2|1639.8|9136
1614004330000|2021-02-22 14:32:10|1641.4|1640.8|1641|1640.4|1641.6|1641.2|1640.8|1640.4|902
1614004340000|2021-02-22 14:32:20|1641.2|1640.6|1641.8|1641.4|1642.6|1642.2|1641|1640.6|34010
1614004350000|2021-02-22 14:32:30|1642|1641.2|1640.2|1639.6|1642|1641.6|1640.2|1639.4|1752
1614004360000|2021-02-22 14:32:40|1640.4|1639.8|1639|1638|1640.6|1640.2|1638.4|1637.8|3154
1614004370000|2021-02-22 14:32:50|1638.8|1638.2|1639.4|1638.8|1639.8|1639.2|1638.8|1638.2|1637
1614004380000|2021-02-22 14:33:00|1639.6|1639|1640.2|1639.6|1640.8|1640.4|1639.6|1639|3325
1614004390000|2021-02-22 14:33:10|1640|1639.4|1641.2|1640.4|1641.2|1640.4|1639.2|1638.8|9380
1614004400000|2021-02-22 14:33:20|1641|1640.6|1639.8|1639.2|1641.2|1640.8|1639.4|1638.8|1814
1614004410000|2021-02-22 14:33:30|1640|1639.6|1639.8|1639.2|1640.4|1639.8|1639.6|1639.2|937
1614004420000|2021-02-22 14:33:40|1639.6|1639|1640.2|1639.6|1640.4|1640|1639.4|1639|1442
1614004430000|2021-02-22 14:33:50|1640.4|1639.8|1642.4|1641.6|1642.4|1641.6|1640.2|1639.8|4864
1614004440000|2021-02-22 14:34:00|1642.2|1641.8|1641.8|1641.2|1642.4|1642|1641.4|1640.8|6481
1614004450000|2021-02-22 14:34:10|1642|1641.4|1641.8|1641.2|1642.4|1641.6|1641.8|1641|1074
1614004460000|2021-02-22 14:34:20|1641.6|1641|1641.6|1641.2|1642|1641.6|1641.2|1641|4092
1614004470000|2021-02-22 14:34:30|1641.8|1641.4|1640.2|1639.6|1642|1641.4|1640|1639.6|5969
1614004480000|2021-02-22 14:34:40|1640.4|1639.8|1641.6|1641.2|1641.8|1641.2|1640.4|1639.8|10795
1614004490000|2021-02-22 14:34:50|1641.4|1641|1641.8|1641.2|1642.4|1642|1641.4|1640.8|2616
1614004500000|2021-02-22 14:35:00|1642|1641|1642.2|1641.8|1642.4|1642.2|1641.2|1640.8|2900
1614004510000|2021-02-22 14:35:10|1642|1641.6|1643.4|1643|1643.4|1643.2|1641.8|1641.4|23653
1614004520000|2021-02-22 14:35:20|1643.6|1642.8|1645.4|1644.8|1645.8|1645.4|1643.6|1642.8|16108
1614004530000|2021-02-22 14:35:30|1645.6|1645|1644.2|1643.6|1645.6|1645|1644.2|1643.4|9939
1614004540000|2021-02-22 14:35:40|1644.6|1644|1645.4|1644.8|1645.8|1645.4|1644.6|1643.6|15618
1614004550000|2021-02-22 14:35:50|1645.2|1644.6|1643.8|1643.2|1645.4|1645|1643.8|1643.2|1759
1614004560000|2021-02-22 14:36:00|1643.6|1643|1644|1643.6|1644|1643.6|1642.4|1642|7505
1614004570000|2021-02-22 14:36:10|1644.2|1643.8|1645.4|1645|1645.6|1645.2|1644|1643.6|6094
1614004580000|2021-02-22 14:36:20|1645.2|1644.8|1645.8|1645.4|1645.8|1645.4|1644.4|1644|4988
1614004590000|2021-02-22 14:36:30|1645.6|1645.2|1644.6|1644|1645.8|1645.6|1644.6|1644|9622
1614004600000|2021-02-22 14:36:40|1644.4|1643.8|1644.4|1644.2|1644.6|1644.4|1643.4|1643.2|9561
1614004610000|2021-02-22 14:36:50|1644.6|1644|1646.6|1646.2|1646.8|1646.4|1644.4|1644|11208
1614004620000|2021-02-22 14:37:00|1646.8|1646|1646.8|1646.4|1647|1646.6|1645.6|1645.2|8830
1614004630000|2021-02-22 14:37:10|1647|1646.2|1648.2|1647.4|1648.2|1648|1647|1646|24854
1614004640000|2021-02-22 14:37:20|1648|1647.8|1648.4|1647.8|1648.6|1648.2|1647.8|1647.4|2205
1614004650000|2021-02-22 14:37:30|1648.2|1647.6|1648.8|1648.2|1648.8|1648.2|1647.6|1647.4|9203
1614004660000|2021-02-22 14:37:40|1648.6|1648|1648.2|1647.8|1648.8|1648.4|1648.2|1647.6|3018
1614004670000|2021-02-22 14:37:50|1648|1647.6|1648.2|1648|1648.8|1648.4|1647.8|1647.4|1190
1614004680000|2021-02-22 14:38:00|1648.4|1648.2|1648.6|1648|1649.2|1649|1648.4|1648|11897
1614004690000|2021-02-22 14:38:10|1648.4|1648.2|1648.4|1648|1648.8|1648.4|1648.2|1648|2696
1614004700000|2021-02-22 14:38:20|1648.6|1648.2|1648.2|1647.8|1648.6|1648.2|1647.8|1647.4|14907
1614004710000|2021-02-22 14:38:30|1648.4|1648|1648.4|1648|1648.6|1648.4|1648.2|1647.6|2982
1614004720000|2021-02-22 14:38:40|1648.6|1648.2|1648.6|1648|1648.8|1648.6|1648.4|1648|870
1614004730000|2021-02-22 14:38:50|1648.8|1648.2|1650|1649.6|1650|1649.8|1648.8|1648.2|19171
1614004740000|2021-02-22 14:39:00|1649.8|1649.8|1649.6|1648.8|1650|1649.8|1649.2|1648.8|4433
1614004750000|2021-02-22 14:39:10|1649.8|1649|1648.8|1648.4|1649.8|1649.4|1648.6|1648|3853
1614004760000|2021-02-22 14:39:20|1649|1648.2|1649.6|1648.8|1649.8|1649.2|1649|1648.2|638
1614004770000|2021-02-22 14:39:30|1649.8|1649|1649.8|1649.4|1649.8|1649.6|1649.4|1649|8435
1614004780000|2021-02-22 14:39:40|1650|1649.6|1651.6|1651.2|1651.6|1651.4|1650|1649.6|45979
1614004790000|2021-02-22 14:39:50|1651.4|1651|1651.6|1651|1651.6|1651.2|1650.8|1650.4|6791
1614004800000|2021-02-22 14:40:00|1651.4|1650.8|1651.6|1651.4|1651.6|1651.4|1650.8|1650.4|5815
1614004810000|2021-02-22 14:40:10|1651.4|1651.2|1652.8|1652|1653|1652.4|1651.2|1651|17011
1614004820000|2021-02-22 14:40:20|1652.6|1652.2|1653.4|1652.8|1653.4|1653|1652|1651.8|4358
1614004830000|2021-02-22 14:40:30|1653.2|1653|1654|1653.8|1654.6|1654|1653.2|1653|430
1614004840000|2021-02-22 14:40:40|1654.2|1654|1653.8|1653.2|1654.6|1654.2|1653.6|1653.2|12545
1614004850000|2021-02-22 14:40:50|1653.6|1653|1651.6|1651|1653.8|1653.2|1651.4|1651|3910
1614004860000|2021-02-22 14:41:00|1651.4|1651.2|1650.8|1650|1652|1651.8|1650.6|1650|12583
1614004870000|2021-02-22 14:41:10|1650.6|1650.2|1651.2|1650.6|1651.2|1650.8|1650|1649.4|5642
1614004880000|2021-02-22 14:41:20|1651.4|1650.8|1652.8|1652.4|1653|1652.6|1651.4|1650.8|1620
1614004890000|2021-02-22 14:41:30|1653|1652.6|1652.6|1652|1653.4|1653|1652.4|1652|2741
1614004900000|2021-02-22 14:41:40|1652.8|1652.2|1652.8|1652.2|1653|1652.6|1652.2|1652|2393
1614004910000|2021-02-22 14:41:50|1653|1652.4|1652.4|1652|1653|1652.6|1651.8|1651.6|7356
1614004920000|2021-02-22 14:42:00|1652.2|1651.8|1652|1651.6|1652.4|1652.2|1651|1650.6|11930
1614004930000|2021-02-22 14:42:10|1652.2|1651.8|1652.4|1652|1652.4|1652.2|1650.8|1650.6|3172
1614004940000|2021-02-22 14:42:20|1652.2|1651.8|1653.4|1652.8|1653.4|1653|1652|1651.6|4450
1614004950000|2021-02-22 14:42:30|1653.2|1652.6|1653.4|1652.8|1653.6|1653|1652.6|1652.2|9911
1614004960000|2021-02-22 14:42:40|1653.6|1653|1652.4|1652|1653.8|1653.2|1652.4|1652|1050
1614004970000|2021-02-22 14:42:50|1652.6|1652.2|1654|1653.6|1654.4|1654|1652.6|1652.2|5946
1614004980000|2021-02-22 14:43:00|1654.2|1653.8|1653|1652.4|1654.4|1654|1652.8|1652.4|10353
1614004990000|2021-02-22 14:43:10|1653.2|1652.6|1652|1651.6|1653.4|1652.8|1651.8|1651.4|1681
1614005000000|2021-02-22 14:43:20|1652.2|1651.8|1652.6|1652|1652.8|1652.4|1652.2|1651.8|754
1614005010000|2021-02-22 14:43:30|1652.8|1652.2|1653.8|1653.2|1654.4|1654|1652.8|1652.2|6101
1614005020000|2021-02-22 14:43:40|1654|1653.4|1654.2|1653.8|1654.4|1653.8|1654|1653.2|323
1614005030000|2021-02-22 14:43:50|1654.4|1654|1655|1654.8|1655|1654.8|1654.4|1653.8|18734
1614005040000|2021-02-22 14:44:00|1655.2|1654.6|1657.6|1657.2|1657.6|1657.4|1655.2|1654.6|12808
1614005050000|2021-02-22 14:44:10|1657.4|1657|1656.6|1655.8|1657.4|1657.2|1656.2|1655.8|8528
1614005060000|2021-02-22 14:44:20|1656.4|1656|1655.6|1654.8|1656.6|1656|1655.6|1654.8|7718
1614005070000|2021-02-22 14:44:30|1655.8|1654.6|1656.6|1656|1656.8|1656.4|1655.8|1654.6|8298
1614005080000|2021-02-22 14:44:40|1656.4|1655.8|1656.8|1655.8|1657|1656.6|1656.2|1655.8|0
1614005090000|2021-02-22 14:44:50|1657|1656|1657.2|1656.6|1657.6|1657|1656.8|1656|675
1614005100000|2021-02-22 14:45:00|1657.4|1656.8|1656.6|1656.2|1657.6|1657.4|1656.6|1656|2611
1614005110000|2021-02-22 14:45:10|1656.8|1656.4|1657.6|1657.2|1657.8|1657.2|1656.8|1656.4|203
1614005120000|2021-02-22 14:45:20|1657.8|1657.4|1657.4|1657|1658|1657.4|1657.4|1657|2128
1614005130000|2021-02-22 14:45:30|1657.6|1656.8|1656.6|1656.2|1657.6|1657|1656.6|1656.2|5087
1614005140000|2021-02-22 14:45:40|1656.8|1656.4|1657|1656.8|1657.4|1657|1656.8|1656.4|1314
1614005150000|2021-02-22 14:45:50|1657.2|1657|1657.4|1656.8|1657.8|1657.4|1657|1656.8|3588
1614005160000|2021-02-22 14:46:00|1657.8|1657|1657.8|1657.4|1657.8|1657.4|1657.4|1657|675
1614005170000|2021-02-22 14:46:10|1657.6|1657.2|1657.4|1657.2|1658|1657.8|1657.4|1657.2|2554
1614005180000|2021-02-22 14:46:20|1657.2|1657|1656.6|1656.2|1657.2|1657|1656.4|1656|5519
1614005190000|2021-02-22 14:46:30|1656.8|1656.4|1656.8|1656.2|1656.8|1656.4|1656|1655.2|13841
1614005200000|2021-02-22 14:46:40|1656.6|1656|1656.6|1656.2|1656.8|1656.4|1656.2|1656|400
1614005210000|2021-02-22 14:46:50|1656.8|1656.4|1657.8|1657.2|1657.8|1657.4|1656.6|1656.4|6671
1614005220000|2021-02-22 14:47:00|1658|1657.4|1658|1657.4|1658.4|1658|1657.6|1657.4|14176
1614005230000|2021-02-22 14:47:10|1657.8|1657.6|1657.2|1656.6|1658|1657.8|1657|1656.6|13686
1614005240000|2021-02-22 14:47:20|1657|1656.8|1657.4|1657|1657.6|1657.2|1657|1656.6|1606
1614005250000|2021-02-22 14:47:30|1657.2|1656.8|1658|1657.4|1658|1657.6|1657|1656.6|2665
1614005260000|2021-02-22 14:47:40|1657.8|1657.6|1657.8|1657.4|1658|1657.6|1657.4|1657|3254
1614005270000|2021-02-22 14:47:50|1657.6|1657.6|1658|1657.4|1658|1657.8|1657.6|1657.2|5251
1614005280000|2021-02-22 14:48:00|1658.2|1657.6|1658.2|1657.8|1658.6|1658.2|1657.8|1657.4|8807
1614005290000|2021-02-22 14:48:10|1658.4|1658|1658.8|1658.2|1659|1658.8|1658.4|1658|16400
1614005300000|2021-02-22 14:48:20|1659|1658.4|1659|1658.6|1659|1658.8|1658.8|1658.4|3300
1614005310000|2021-02-22 14:48:30|1659.2|1658.8|1659.8|1659|1659.8|1659.2|1659.2|1658.8|6848
1614005320000|2021-02-22 14:48:40|1659.6|1659.2|1660|1659.6|1660|1659.8|1659.2|1659|4294
1614005330000|2021-02-22 14:48:50|1659.8|1659.4|1660.2|1659.6|1660.4|1659.8|1659.8|1659.4|17208
1614005340000|2021-02-22 14:49:00|1660|1659.8|1659.8|1659.2|1660|1659.8|1659|1658.8|17038
1614005350000|2021-02-22 14:49:10|1660|1659.4|1659.8|1659.2|1660.6|1660.4|1659.6|1659.2|3438
1614005360000|2021-02-22 14:49:20|1659.6|1659|1659.8|1659.4|1660|1659.8|1659.2|1659|4842
1614005370000|2021-02-22 14:49:30|1660|1659.6|1660.4|1660|1660.4|1660.2|1659.8|1659.4|15375
1614005380000|2021-02-22 14:49:40|1660.2|1659.8|1660.4|1660|1660.8|1660.4|1660.2|1659.8|2160
1614005390000|2021-02-22 14:49:50|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.4|14422
1614005400000|2021-02-22 14:50:00|1660.2|1659.8|1657.8|1657.2|1660.4|1660.2|1657.8|1657.2|18627
1614005410000|2021-02-22 14:50:10|1658|1657.4|1658|1657.6|1658.4|1658|1657.6|1657.2|2822
1614005420000|2021-02-22 14:50:20|1657.8|1657.4|1658.2|1657.4|1658.6|1658.2|1657.6|1657.2|576
1614005430000|2021-02-22 14:50:30|1658|1657.6|1658.2|1657.4|1658.6|1658.2|1657.8|1657.4|1451
1614005440000|2021-02-22 14:50:40|1658|1657.2|1659|1658.4|1659|1658.4|1657.4|1657|7779
1614005450000|2021-02-22 14:50:50|1658.8|1658.2|1658.6|1658|1659|1658.4|1658.4|1658|3000
1614005460000|2021-02-22 14:51:00|1658.4|1658.2|1657.8|1657.4|1658.6|1658.4|1657.6|1657.4|6370
1614005470000|2021-02-22 14:51:10|1657.6|1657.2|1657|1656.2|1657.6|1657.2|1656|1655.8|32321
1614005480000|2021-02-22 14:51:20|1656.8|1656|1655.8|1655.2|1657|1656.8|1655.8|1655.2|17792
1614005490000|2021-02-22 14:51:30|1656|1655.4|1654.4|1654|1656.2|1655.8|1654.4|1653.8|10676
1614005500000|2021-02-22 14:51:40|1654.2|1653.8|1654.2|1653.6|1654.2|1653.8|1653.6|1653.2|6735
1614005510000|2021-02-22 14:51:50|1654|1653.4|1654.2|1653.8|1655|1654.6|1654|1653.4|6446
1614005520000|2021-02-22 14:52:00|1654.4|1653.6|1654|1653.6|1655|1654.6|1653.8|1653.6|5186
1614005530000|2021-02-22 14:52:10|1653.8|1653.8|1655.8|1655.2|1656|1655.4|1653.8|1653.6|3998
1614005540000|2021-02-22 14:52:20|1656|1655.4|1656.6|1656|1656.8|1656.4|1655.8|1655.2|2225
1614005550000|2021-02-22 14:52:30|1656.8|1656.2|1656.2|1655.6|1657|1656.4|1655.8|1655.4|3078
1614005560000|2021-02-22 14:52:40|1656.4|1655.8|1657.4|1657|1657.6|1657|1656.2|1655.8|6588
1614005570000|2021-02-22 14:52:50|1657.2|1656.8|1656|1655.6|1657.4|1656.8|1656|1655.6|13760
1614005580000|2021-02-22 14:53:00|1655.8|1655.4|1656.6|1655.8|1656.6|1655.8|1655.4|1655.2|1500
1614005590000|2021-02-22 14:53:10|1656.8|1656|1655.4|1655|1657.4|1657|1655.4|1655|9149
1614005600000|2021-02-22 14:53:20|1655.2|1654.8|1654|1653.6|1655.4|1654.8|1654|1653.6|2822
1614005610000|2021-02-22 14:53:30|1654.2|1653.8|1654.2|1653.8|1654.4|1654|1653.6|1653.2|3596
1614005620000|2021-02-22 14:53:40|1654.4|1654|1653.4|1653|1654.4|1654|1653.4|1653|4966
1614005630000|2021-02-22 14:53:50|1653.6|1653.2|1654.6|1654.2|1654.8|1654.4|1653.6|1653.2|5230
1614005640000|2021-02-22 14:54:00|1654.8|1654.4|1656.2|1655.6|1656.4|1656|1654.8|1654.4|10573
1614005650000|2021-02-22 14:54:10|1656|1655.8|1656.6|1655.8|1656.8|1656.4|1656|1655.6|7360
1614005660000|2021-02-22 14:54:20|1656.4|1655.6|1657|1656.2|1657.2|1656.4|1656|1655.4|3296
1614005670000|2021-02-22 14:54:30|1656.8|1656.4|1657|1656.2|1657|1656.4|1656.4|1656.2|456
1614005680000|2021-02-22 14:54:40|1657.2|1656.4|1656.8|1656.4|1657.2|1657|1656.6|1656.2|10739
1614005690000|2021-02-22 14:54:50|1656.6|1656.2|1656.8|1656.4|1657|1656.6|1656.4|1656.2|648
1614005700000|2021-02-22 14:55:00|1657.2|1656.6|1657.8|1657|1658|1657.4|1657|1656.6|2463
1614005710000|2021-02-22 14:55:10|1657.6|1656.8|1656.6|1656.2|1657.6|1656.8|1656.4|1656.2|9660
1614005720000|2021-02-22 14:55:20|1656.8|1656|1655.8|1655.2|1657|1656|1655.6|1655.2|10442
1614005730000|2021-02-22 14:55:30|1656|1655.4|1656|1655.6|1656.6|1656|1655|1654.8|7778
1614005740000|2021-02-22 14:55:40|1655.6|1655.4|1655.8|1655.2|1655.8|1655.4|1655|1654.8|823
1614005750000|2021-02-22 14:55:50|1656|1655.4|1655.8|1655.2|1656|1655.8|1655.4|1655|3619
1614005760000|2021-02-22 14:56:00|1656|1655.4|1655|1654.4|1656.4|1656|1655|1654.2|5034
1614005770000|2021-02-22 14:56:10|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.4|1654|1803
1614005780000|2021-02-22 14:56:20|1655.2|1654.6|1655.2|1654.6|1655.2|1654.8|1654.4|1654.2|841
1614005790000|2021-02-22 14:56:30|1655.4|1654.8|1655|1654.6|1655.4|1655|1654.8|1654.4|2795
1614005800000|2021-02-22 14:56:40|1655.2|1654.4|1656.4|1656|1656.6|1656.2|1655.2|1654.4|6681
1614005810000|2021-02-22 14:56:50|1656.2|1655.8|1656.4|1656|1656.4|1656|1655.8|1655.6|12037
1614005820000|2021-02-22 14:57:00|1656.6|1656.2|1655.6|1655.2|1657|1656.4|1655.6|1655.2|3183
1614005830000|2021-02-22 14:57:10|1655.8|1655.4|1657.6|1657.2|1657.6|1657.2|1655.6|1655.2|2437
1614005840000|2021-02-22 14:57:20|1657.4|1657|1656.6|1656.2|1657.4|1657|1656.4|1656.2|7221
1614005850000|2021-02-22 14:57:30|1656.8|1656.4|1657|1656.6|1657.4|1657|1656.6|1656.2|17733
1614005860000|2021-02-22 14:57:40|1656.8|1656.4|1656.8|1656.2|1656.8|1656.4|1656.4|1656.2|762
1614005870000|2021-02-22 14:57:50|1656.6|1656|1657.2|1656.6|1657.2|1656.8|1656|1655.8|3543
1614005880000|2021-02-22 14:58:00|1657.4|1656.8|1657.8|1657.2|1658|1657.4|1657|1656.6|2462
1614005890000|2021-02-22 14:58:10|1658|1657.4|1657.8|1657.2|1658|1657.4|1657.2|1656.6|1847
1614005900000|2021-02-22 14:58:20|1657.6|1657|1657.8|1657.4|1658|1657.4|1657.6|1657|3
1614005910000|2021-02-22 14:58:30|1658|1657.2|1658.2|1657.8|1658.4|1657.8|1657.8|1657.2|2829
1614005920000|2021-02-22 14:58:40|1658.4|1657.6|1659.4|1658.8|1659.6|1658.8|1658.4|1657.6|26129
1614005930000|2021-02-22 14:58:50|1659.6|1659|1659.4|1659.2|1659.6|1659.2|1659|1658.8|4070
1614005940000|2021-02-22 14:59:00|1659.8|1659.6|1659.8|1659.4|1660|1659.6|1659.6|1659|5724
1614005950000|2021-02-22 14:59:10|1659.6|1659.2|1659.4|1658.8|1659.8|1659.2|1659.4|1658.8|1445
1614005960000|2021-02-22 14:59:20|1659.6|1659|1659.8|1659|1659.8|1659|1659.6|1658.8|75
1614005970000|2021-02-22 14:59:30||1659.2||1659.2||1659.4||1659|266
1614005980000|2021-02-22 14:59:40|1659.6|1659|1659|1658.2|1659.6|1659|1659|1658.2|2374
1614005990000|2021-02-22 14:59:50|1659.2|1658.4|1659.4|1658.6|1659.4|1658.8|1659|1658.2|693
1614006000000|2021-02-22 15:00:00|1659.2|1658.4|1659|1658.4|1659.2|1658.6|1658.6|1658.2|400
1614006010000|2021-02-22 15:00:10|1659.2|1658.6|1658.2|1657.8|1659.8|1659|1658.2|1657.8|16756
1614006020000|2021-02-22 15:00:20|1658|1657.6|1658.6|1657.8|1658.6|1657.8|1657.8|1656.8|129
1614006030000|2021-02-22 15:00:30|1658.8|1658|1658.6|1657.8|1658.8|1658.2|1658|1657.8|191
1614006040000|2021-02-22 15:00:40|1658.4|1657.6|1658.6|1657.8|1659|1658.2|1658.2|1657.4|0
1614006050000|2021-02-22 15:00:50|1658.8|1658|1659|1658.2|1659|1658.6|1658.8|1658|508
1614006060000|2021-02-22 15:01:00|1659.2|1658.4|1659|1658.2|1659.2|1658.6|1658.6|1658.2|1590
1614006070000|2021-02-22 15:01:10|1659.2|1658.4|1658|1657.4|1659.2|1658.8|1658|1657.4|2224
1614006080000|2021-02-22 15:01:20|1658.2|1657.6|1658|1657.4|1658.2|1658|1658|1657.4|2563
1614006090000|2021-02-22 15:01:30|1658.2|1657.2|1658.2|1657.8|1658.2|1658|1658|1657.2|4669
1614006100000|2021-02-22 15:01:40|1658.4|1658|1659|1658.4|1659|1658.6|1658.4|1658|2578
1614006110000|2021-02-22 15:01:50|1658.8|1658.6|1658.6|1658.2|1659|1658.6|1658.6|1657.8|105
1614006120000|2021-02-22 15:02:00|1659|1658.4|1659|1658.2|1659.6|1659.2|1658.8|1658|5668
1614006130000|2021-02-22 15:02:10|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.8|1658.4|225
1614006140000|2021-02-22 15:02:20|1658.8|1658.4|1658.8|1658.4|1659|1658.6|1658.6|1658.2|726
1614006150000|2021-02-22 15:02:30|1658.6|1658.2|1657.8|1657.4|1658.6|1658.2|1657.8|1657.4|11894
1614006160000|2021-02-22 15:02:40|1658|1657.6|1659|1658.4|1659|1658.4|1658|1657.6|61
1614006170000|2021-02-22 15:02:50|1659.2|1658.6|1659.4|1659|1659.6|1659.2|1658.6|1658|2029
1614006180000|2021-02-22 15:03:00|1659.2|1658.8|1659.6|1659.2|1659.6|1659.2|1659|1658.6|924
1614006190000|2021-02-22 15:03:10|1659.4|1659|1659|1658.4|1659.4|1659|1658.6|1658.2|1856
1614006200000|2021-02-22 15:03:20|1659.2|1658.6|1658|1657.6|1659.2|1658.8|1658|1657.6|4532
1614006210000|2021-02-22 15:03:30|1658.2|1657.8|1657.4|1657|1658.2|1657.8|1657.4|1657|500
1614006220000|2021-02-22 15:03:40|1657.2|1657.2|1657.8|1657|1657.8|1657.4|1657.2|1657|4200
1614006230000|2021-02-22 15:03:50|1658|1657.2|1658|1657.8|1658.6|1658.4|1658|1657.2|4079
1614006240000|2021-02-22 15:04:00|1658.2|1657.6|1658.8|1658.4|1658.8|1658.6|1658|1657.4|4590
1614006250000|2021-02-22 15:04:10|1659|1658.6|1659.2|1658.6|1659.6|1659|1658.8|1658.6|1811
1614006260000|2021-02-22 15:04:20|1659.4|1658.8|1661|1660.8|1661|1660.8|1659.4|1658.8|90860
1614006270000|2021-02-22 15:04:30|1661.4|1661|1663|1662.6|1663|1662.6|1661.2|1661|16356
1614006280000|2021-02-22 15:04:40|1662.8|1662.8|1663.4|1663|1663.4|1663|1662.8|1662.4|5795
1614006290000|2021-02-22 15:04:50|1663.2|1663.2|1663.8|1663.4|1663.8|1663.4|1662.8|1662.6|3633
1614006300000|2021-02-22 15:05:00|1664|1663.6|1664.6|1664|1664.6|1664.2|1663.2|1663|5507
1614006310000|2021-02-22 15:05:10|1664.4|1663.8|1664.6|1664|1664.6|1664.2|1664|1663.6|1839
1614006320000|2021-02-22 15:05:20|1664.8|1664.2|1665.2|1664.8|1665.4|1665|1664.8|1664.2|39100
1614006330000|2021-02-22 15:05:30|1665.4|1665|1665.2|1665|1665.8|1665.2|1665.2|1664.6|3155
1614006340000|2021-02-22 15:05:40|1665|1664.8|1665.6|1665.2|1665.8|1665.6|1665|1664.8|5002
1614006350000|2021-02-22 15:05:50|1665.8|1665.4|1666.4|1666|1666.6|1666|1665.4|1664.6|9991
1614006360000|2021-02-22 15:06:00|1666.6|1666.2|1667.6|1667|1667.6|1667|1666.4|1666.2|2723
1614006370000|2021-02-22 15:06:10|1667.4|1667.2|1668.8|1668.4|1668.8|1668.4|1667.4|1667.2|13731
1614006380000|2021-02-22 15:06:20|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1186
1614006390000|2021-02-22 15:06:30|1669|1668.4|1669.6|1669.2|1669.8|1669.4|1668.8|1668.4|21444
1614006400000|2021-02-22 15:06:40|1669.4|1669|1669.4|1669|1669.8|1669.2|1669|1668.8|16189
1614006410000|2021-02-22 15:06:50|1669.2|1668.8|1669.4|1669|1669.6|1669.4|1669.2|1668.8|3019
1614006420000|2021-02-22 15:07:00|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669|1861
1614006430000|2021-02-22 15:07:10|1669.4|1669.4|1669.4|1669|1670.2|1669.8|1669.2|1669|24246
1614006440000|2021-02-22 15:07:20|1669.2|1668.8|1668.8|1668.4|1669.2|1668.8|1668.6|1668.4|2899
1614006450000|2021-02-22 15:07:30|1669|1668.6|1668.4|1668|1669|1668.6|1668.2|1668|2428
1614006460000|2021-02-22 15:07:40|1668.2|1668.2|1668|1667.6|1668.2|1668.2|1667.8|1667.4|10086
1614006470000|2021-02-22 15:07:50|1667.8|1667.4|1668|1667.6|1668.2|1667.8|1667.2|1667|8184
1614006480000|2021-02-22 15:08:00|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.2|1667|4206
1614006490000|2021-02-22 15:08:10|1668.2|1667.8|1669.4|1669|1670|1669.6|1668.2|1667.6|10882
1614006500000|2021-02-22 15:08:20|1669.6|1669.2|1669.8|1669.4|1670|1669.8|1669.6|1669.2|5240
1614006510000|2021-02-22 15:08:30|1670|1669.8|1669.8|1669.4|1670.4|1670|1669.8|1669.4|6849
1614006520000|2021-02-22 15:08:40|1669.6|1669.2|1670|1669.4|1670|1669.6|1669.2|1669|4511
1614006530000|2021-02-22 15:08:50|1669.8|1669.6|1669.2|1668.8|1670|1669.8|1668.8|1668.6|8846
1614006540000|2021-02-22 15:09:00|1669|1669|1669|1668|1669.2|1669|1668|1667.6|2544
1614006550000|2021-02-22 15:09:10|1668.8|1668.2|1670|1669.6|1670|1669.6|1668.8|1668.2|6962
1614006560000|2021-02-22 15:09:20|1670.2|1669.8|1670.8|1670.4|1671|1670.8|1669.8|1669.6|19976
1614006570000|2021-02-22 15:09:30|1671|1670.6|1671|1670.8|1671.2|1671|1671|1670.6|3555
1614006580000|2021-02-22 15:09:40|1670.8|1670.6|1670.4|1669.8|1671|1670.6|1670.2|1669.8|11140
1614006590000|2021-02-22 15:09:50|1670.2|1670|1670.2|1670|1670.8|1670.2|1669.8|1669.6|7771
1614006600000|2021-02-22 15:10:00|1670|1669.8|1670|1669.4|1670.2|1669.8|1669.4|1669|6176
1614006610000|2021-02-22 15:10:10|1670.2|1669.6|1669.8|1669.4|1671|1670.6|1669.8|1669.4|12039
1614006620000|2021-02-22 15:10:20|1669.6|1669.2|1669.4|1669|1670.2|1669.4|1669.4|1669|5060
1614006630000|2021-02-22 15:10:30|1669.2|1668.8|1669.2|1668.6|1669.2|1669|1668.6|1668.2|3050
1614006640000|2021-02-22 15:10:40|1669|1669|1668.8|1668.2|1669.6|1669.4|1668.8|1668.2|11462
1614006650000|2021-02-22 15:10:50|1668.6|1668.4|1669.8|1669.2|1669.8|1669.4|1668.4|1668.2|3855
1614006660000|2021-02-22 15:11:00|1669.6|1669.4|1669.4|1669|1669.6|1669.6|1669|1668.4|13729
1614006670000|2021-02-22 15:11:10|1669.6|1668.8|1670.4|1670.2|1670.4|1670.2|1669.6|1668.8|7215
1614006680000|2021-02-22 15:11:20|1670.6|1670.4|1670.8|1670.2|1671.2|1671|1670.4|1670|8333
1614006690000|2021-02-22 15:11:30|1671|1670.4|1671.8|1671.4|1672|1671.8|1671|1670.4|4881
1614006700000|2021-02-22 15:11:40|1672|1671.6|1673|1672.4|1673|1672.8|1671.6|1671.6|8627
1614006710000|2021-02-22 15:11:50|1672.8|1672.6|1673|1672.6|1673|1672.8|1672.2|1672|13343
1614006720000|2021-02-22 15:12:00|1672.8|1672.8|1672.2|1671.6|1672.8|1672.8|1671.4|1671|5298
1614006730000|2021-02-22 15:12:10|1672|1671.4|1672.2|1671.8|1672.2|1672|1671.2|1671|5702
1614006740000|2021-02-22 15:12:20|1672.4|1672|1672.6|1672|1672.6|1672.4|1672.2|1671.8|5358
1614006750000|2021-02-22 15:12:30|1672.8|1672.6|1672.8|1672.4|1673|1672.6|1672.4|1672.2|3583
1614006760000|2021-02-22 15:12:40|1672.6|1672.2|1672.6|1672.2|1672.8|1672.2|1672.4|1672|3383
1614006770000|2021-02-22 15:12:50|1672.4|1672|1671.8|1671.4|1672.6|1672.2|1671.6|1671.4|5605
1614006780000|2021-02-22 15:13:00|1671.6|1671.2|1671|1670.8|1672|1671.4|1670.8|1670.6|22649
1614006790000|2021-02-22 15:13:10|1671.2|1671|1671.2|1670.8|1672|1671.8|1671|1670.8|17608
1614006800000|2021-02-22 15:13:20|1671|1670.6|1670.8|1670.2|1671|1670.8|1670.6|1670|4679
1614006810000|2021-02-22 15:13:30|1670.6|1670|1670.4|1670|1670.6|1670|1669.8|1669.6|2482
1614006820000|2021-02-22 15:13:40|1670.6|1670.2|1671.2|1670.6|1671.2|1671|1670.4|1670|6668
1614006830000|2021-02-22 15:13:50|1671|1670.4|1670.8|1670.2|1671|1670.6|1670.4|1670|9061
1614006840000|2021-02-22 15:14:00|1671|1670.4|1670.6|1670.4|1671.4|1671|1670.6|1670.4|4561
1614006850000|2021-02-22 15:14:10|1670.4|1670.2|1670.2|1669.8|1670.6|1670.2|1670|1669.6|4184
1614006860000|2021-02-22 15:14:20|1670|1670|1670.8|1670.2|1670.8|1670.4|1669.8|1669.6|16850
1614006870000|2021-02-22 15:14:30|1670.6|1670|1669.8|1669.6|1670.6|1670.2|1669.8|1669.6|9143
1614006880000|2021-02-22 15:14:40|1669.6|1669.4|1670.8|1670.2|1670.8|1670.6|1669.2|1668.8|22313
1614006890000|2021-02-22 15:14:50|1670.6|1670.4|1670.2|1669.8|1671|1670.8|1670.2|1669.8|21170
1614006900000|2021-02-22 15:15:00|1670|1670|1670|1669.6|1670.8|1670.2|1669.8|1669.6|4942
1614006910000|2021-02-22 15:15:10|1669.8|1669.4|1669.2|1668.6|1670|1669.8|1669.2|1668.6|1018
1614006920000|2021-02-22 15:15:20|1669.4|1668.8|1668.4|1668|1669.4|1669.2|1668.2|1668|7388
1614006930000|2021-02-22 15:15:30|1668.2|1667.8|1667.6|1667.2|1668.4|1668.2|1667.2|1666.8|7301
1614006940000|2021-02-22 15:15:40|1667.4|1667|1669|1668.6|1669|1668.6|1667.2|1666.8|2952
1614006950000|2021-02-22 15:15:50|1668.8|1668.4|1667|1666.6|1669|1668.4|1667|1666.6|8287
1614006960000|2021-02-22 15:16:00|1666.8|1666.4|1668|1667.4|1668.4|1668.2|1666.8|1666.2|13034
1614006970000|2021-02-22 15:16:10|1667.8|1667.6|1668.8|1668.4|1669.2|1669|1667.8|1667.6|24246
1614006980000|2021-02-22 15:16:20|1669|1668.6|1668|1667.6|1669.2|1668.6|1668|1667.4|2692
1614006990000|2021-02-22 15:16:30|1667.8|1667.8|1668.8|1668.4|1668.8|1668.6|1667.8|1667.4|6868
1614007000000|2021-02-22 15:16:40|1668.6|1668.2|1668.6|1668.2|1668.8|1668.6|1668.4|1668|2341
1614007010000|2021-02-22 15:16:50|1668.8|1668.4|1668.6|1668.2|1668.8|1668.6|1668.2|1667.8|1010
1614007020000|2021-02-22 15:17:00|1668.8|1668|1670|1669.6|1670.4|1670|1668.4|1668|13972
1614007030000|2021-02-22 15:17:10|1670.2|1669.8|1669.8|1669.4|1670.4|1670|1669.8|1669.4|5557
1614007040000|2021-02-22 15:17:20|1669.6|1669.2|1670.2|1669.8|1670.8|1670.4|1669.6|1669.2|14881
1614007050000|2021-02-22 15:17:30|1670.4|1670|1669.6|1669|1670.4|1670.2|1669.6|1669|11903
1614007060000|2021-02-22 15:17:40|1669.4|1668.8|1669.6|1669.2|1670|1669.6|1669|1668.8|10803
1614007070000|2021-02-22 15:17:50|1669.8|1669.4|1669|1668.6|1669.8|1669.6|1668.8|1668.6|10067
1614007080000|2021-02-22 15:18:00|1669.2|1668.8|1668.8|1668.4|1669.6|1669.2|1668.6|1668.2|9522
1614007090000|2021-02-22 15:18:10|1669|1668.6|1669|1668.6|1669.6|1669.4|1669|1668.6|7981
1614007100000|2021-02-22 15:18:20|1669.2|1669|1669.2|1669|1669.4|1669|1669|1668.6|3127
1614007110000|2021-02-22 15:18:30|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1668.8|1668.6|4478
1614007120000|2021-02-22 15:18:40|1669|1668.6|1667.6|1667.4|1669|1668.6|1667.6|1667.4|3294
1614007130000|2021-02-22 15:18:50|1667.8|1667.6|1667.4|1667|1668|1667.8|1667.4|1667|3760
1614007140000|2021-02-22 15:19:00|1667.6|1667.2|1668.2|1667.8|1668.6|1668.4|1667.6|1667.2|16274
1614007150000|2021-02-22 15:19:10|1668|1668|1668.6|1668|1669|1668.6|1668|1667.8|21038
1614007160000|2021-02-22 15:19:20|1668.8|1668.2|1669|1668.6|1669.4|1669.2|1668.8|1668.2|5684
1614007170000|2021-02-22 15:19:30|1668.8|1668.4|1668.2|1668|1668.8|1668.4|1668.2|1668|4615
1614007180000|2021-02-22 15:19:40|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|1866
1614007190000|2021-02-22 15:19:50|1668.4|1668.2|1669|1668.8|1669|1668.8|1668.4|1668|5865
1614007200000|2021-02-22 15:20:00|1669.2|1668.6|1669.4|1669|1670|1669.6|1669|1668.4|13332
1614007210000|2021-02-22 15:20:10|1669.6|1669.4|1669.4|1669.2|1670|1669.8|1669|1668.8|76298
1614007220000|2021-02-22 15:20:20|1669.6|1669.4|1670.2|1669.8|1670.2|1670|1669.6|1669.4|38513
1614007230000|2021-02-22 15:20:30|1670|1670|1670.2|1669.8|1670.4|1670.2|1670|1669.8|8862
1614007240000|2021-02-22 15:20:40|1670|1670|1670|1669.6|1670.2|1670|1670|1669.6|3662
1614007250000|2021-02-22 15:20:50|1669.8|1669.8|1670.4|1669.8|1670.4|1670.2|1669.8|1669.4|8902
1614007260000|2021-02-22 15:21:00|1670.2|1670|1671|1670.6|1671.4|1671.2|1670.2|1670|40882
1614007270000|2021-02-22 15:21:10|1671.2|1670.4|1669.6|1669.4|1671.2|1670.4|1669.6|1669.4|1029
1614007280000|2021-02-22 15:21:20|1669.8|1669.6|1670|1669.8|1670.4|1670.2|1669.8|1669.6|5360
1614007290000|2021-02-22 15:21:30|1669.8|1669.6|1670.6|1670|1670.6|1670|1669.8|1669.6|9558
1614007300000|2021-02-22 15:21:40|1670.8|1670.2|1671.2|1670.6|1671.2|1671|1670.4|1670|2995
1614007310000|2021-02-22 15:21:50|1671.4|1670.8|1672|1671.4|1672|1671.4|1671|1670.8|6988
1614007320000|2021-02-22 15:22:00|1671.8|1671.2|1670.6|1670.4|1672|1671.4|1670.6|1670.4|5490
1614007330000|2021-02-22 15:22:10|1670.4|1670.2|1671|1670.4|1671|1670.8|1670.4|1670.2|3026
1614007340000|2021-02-22 15:22:20|1670.8|1670.6|1671|1670.8|1671.6|1671.2|1670.8|1670.6|13470
1614007350000|2021-02-22 15:22:30|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.6|1670.2|1793
1614007360000|2021-02-22 15:22:40|1670.8|1670.8|1670.8|1670.4|1670.8|1670.8|1670.8|1670.2|4565
1614007370000|2021-02-22 15:22:50|1671|1670.2|1670.6|1670.2|1671|1670.2|1670.4|1670.2|2463
1614007380000|2021-02-22 15:23:00|1670.8|1670.4|1671.4|1671|1671.4|1671|1670.8|1670.4|1715
1614007390000|2021-02-22 15:23:10|1671.6|1671.2|1672|1671.8|1672|1671.8|1671.6|1671.2|1374
1614007400000|2021-02-22 15:23:20|1671.8|1671.6|1671.6|1671.4|1672|1671.6|1671.6|1671.4|10775
1614007410000|2021-02-22 15:23:30|1671.4|1671.2|1671.4|1671.2|1671.6|1671.4|1671.2|1671|8901
1614007420000|2021-02-22 15:23:40|1671.6|1671|1671.6|1671|1671.6|1671|1671.6|1671|0
1614007430000|2021-02-22 15:23:50|1671.4|1670.8|1671.6|1671.2|1671.6|1671.2|1671|1670.8|5527
1614007440000|2021-02-22 15:24:00|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|2382
1614007450000|2021-02-22 15:24:10|1671.4|1671|1670.6|1670.4|1671.4|1671|1670.4|1670.2|4769
1614007460000|2021-02-22 15:24:20|1670.4|1670.2|1670.4|1670|1670.6|1670.2|1669.6|1669.2|14136
1614007470000|2021-02-22 15:24:30|1670.6|1670.2|1670.8|1670.2|1670.8|1670.4|1670.2|1670|1139
1614007480000|2021-02-22 15:24:40|1671|1670.4|1671|1670.6|1671|1670.8|1670.8|1670.4|210
1614007490000|2021-02-22 15:24:50|1671.2|1670.8|1671.2|1670.8|1671.4|1671|1671.2|1670.8|383
1614007500000|2021-02-22 15:25:00|1671.4|1671|1671.2|1670.8|1671.4|1671.2|1671|1670.6|2448
1614007510000|2021-02-22 15:25:10|1671|1670.6|1670.8|1670.4|1671|1670.8|1670.6|1670.2|2842
1614007520000|2021-02-22 15:25:20|1670.6|1670.6|1671|1670.6|1671|1670.6|1670.4|1670.2|0
1614007530000|2021-02-22 15:25:30|1670.8|1670.4|1671.4|1671|1671.4|1671|1670.8|1670.4|3849
1614007540000|2021-02-22 15:25:40|1671.2|1671.2|1671.8|1671.4|1672|1671.6|1671.2|1671.2|1358
1614007550000|2021-02-22 15:25:50|1671.6|1671.2|1671.8|1671.2|1671.8|1671.6|1671.6|1671.2|2412
1614007560000|2021-02-22 15:26:00|1671.6|1671|1671.4|1671|1671.6|1671|1671|1670.6|2772
1614007570000|2021-02-22 15:26:10|1671.6|1671.2|1671.4|1671.2|1671.8|1671.4|1671.4|1671.2|5360
1614007580000|2021-02-22 15:26:20|1671.2|1671|1672|1671.6|1672|1671.8|1671.2|1671|9025
1614007590000|2021-02-22 15:26:30|1671.8|1671.4|1671.6|1671|1671.8|1671.6|1671.6|1671|655
1614007600000|2021-02-22 15:26:40|1671.4|1670.8|1671.8|1671.4|1672|1671.4|1671.2|1670.8|4080
1614007610000|2021-02-22 15:26:50|1671.6|1671.2|1671.8|1671.4|1672|1671.6|1671.6|1671.2|808
1614007620000|2021-02-22 15:27:00|1671.6|1671|1671.4|1671.2|1671.6|1671.2|1671|1670.6|4582
1614007630000|2021-02-22 15:27:10|1671.2|1671|1671.8|1671.4|1671.8|1671.4|1671.2|1670.8|1101
1614007640000|2021-02-22 15:27:20|1671.6|1671.8|1671.4|1671|1672|1671.8|1671.4|1671|365
1614007650000|2021-02-22 15:27:30|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|989
1614007660000|2021-02-22 15:27:40|1672|1671.6|1672|1671.8|1672|1671.8|1671.6|1671.4|3120
1614007670000|2021-02-22 15:27:50||1671.6||1671.8||1671.8||1671.6|5747
1614007680000|2021-02-22 15:28:00|1671.8|1671.6|1671.8|1671.4|1672|1671.6|1671.6|1671.2|3618
1614007690000|2021-02-22 15:28:10|1672|1671.6|1672|1671.8|1672|1671.8|1672|1671.6|4373
1614007700000|2021-02-22 15:28:20|1671.8|1671.6|1671.6|1671.4|1672|1671.6|1671.6|1671.4|1424
1614007710000|2021-02-22 15:28:30|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.2|1671|1004
1614007720000|2021-02-22 15:28:40|1671.6||1671.6||1671.6||1671.6||0
1614007730000|2021-02-22 15:28:50|1671.4|1671.2|1671.6|1671.2|1671.6|1671.4|1671.2|1670.8|3295
1614007740000|2021-02-22 15:29:00|1671.4|1671|1671.8|1671.4|1671.8|1671.6|1671|1670.8|3641
1614007750000|2021-02-22 15:29:10|1672|1671.6|1672.8|1672.6|1672.8|1672.6|1671.6|1671.4|57144
1614007760000|2021-02-22 15:29:20|1673|1672.8|1672.6|1672.4|1673|1672.8|1672.6|1672.4|13774
1614007770000|2021-02-22 15:29:30|1672.4|1672.2|1672.4|1672.2|1672.8|1672.2|1672.2|1672|1910
1614007780000|2021-02-22 15:29:40|1672.6|1672.4|1673|1672.6|1673|1672.8|1672.6|1672.2|1345
1614007790000|2021-02-22 15:29:50|1672.8|1672.8|1672.8|1672.4|1673|1672.8|1672.6|1672.4|4274
1614007800000|2021-02-22 15:30:00|1672.6|1672.6|1673|1672.6|1673|1672.8|1672.6|1672.2|3474
1614007810000|2021-02-22 15:30:10|1672.8|1672.8|1672.2|1672|1673|1672.8|1672|1671.6|3710
1614007820000|2021-02-22 15:30:20|1672.6|1672.2|1671.4|1671.2|1672.6|1672.4|1671.4|1670.8|4335
1614007830000|2021-02-22 15:30:30|1671.2|1671|1671|1670.6|1671.8|1671.2|1671|1670.6|7170
1614007840000|2021-02-22 15:30:40|1670.8|1670.4|1670.6|1670|1670.8|1670.4|1670.4|1670|1283
1614007850000|2021-02-22 15:30:50|1670.4|1669.4|1669.6|1669.2|1670.6|1669.6|1669.6|1669.2|26049
1614007860000|2021-02-22 15:31:00|1669.8|1669.4|1670.8|1670.4|1670.8|1670.4|1669.6|1669.2|9287
1614007870000|2021-02-22 15:31:10|1671|1670.2|1670.8|1670.4|1671|1670.8|1670.8|1670.2|234
1614007880000|2021-02-22 15:31:20|1670.6|1670.2|1670.8|1670.4|1670.8|1670.6|1670.2|1669.8|2110
1614007890000|2021-02-22 15:31:30|1671|1670.6|1671|1670.6|1671|1670.8|1671|1670.4|2523
1614007900000|2021-02-22 15:31:40|1671.4|1670.8|1671.6|1671|1671.6|1671.2|1671.4|1670.6|1936
1614007910000|2021-02-22 15:31:50|1671.4|1671.2|1671.6|1671.4|1671.8|1671.6|1671|1670.8|30204
1614007920000|2021-02-22 15:32:00|1671.8|1671.2|1671.6|1671|1671.8|1671.6|1671.6|1671|3628
1614007930000|2021-02-22 15:32:10|1671.4|1671.2|1671.8|1671.6|1671.8|1671.6|1671.4|1671|6933
1614007940000|2021-02-22 15:32:20|1671.6|1671.4|1671.2|1670.8|1671.8|1671.4|1671|1670.8|5473
1614007950000|2021-02-22 15:32:30|1671.4|1671|1671.6|1671.4|1671.6|1671.4|1671.2|1670.8|2387
1614007960000|2021-02-22 15:32:40|1672|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.6|9722
1614007970000|2021-02-22 15:32:50||1671.8||1671.6||1671.8||1671.6|621
1614007980000|2021-02-22 15:33:00|1671.8|1671.4|1671.8|1671|1672|1671.6|1671.4|1671|14295
1614007990000|2021-02-22 15:33:10|1671.6|1671.2|1671.6|1671.4|1671.8|1671.4|1671.4|1671.2|530
1614008000000|2021-02-22 15:33:20|1671.8|1671.6|1672.6|1672.2|1672.6|1672.4|1671.8|1671.6|23309
1614008010000|2021-02-22 15:33:30|1672.4|1672|1672.4|1672|1672.6|1672|1672.4|1672|1206
1614008020000|2021-02-22 15:33:40|1672.6|1672.2|1673|1672.8|1673|1672.8|1672.6|1672.2|25271
1614008030000|2021-02-22 15:33:50|1672.8|1672.6|1673|1672.8|1673|1672.8|1672.8|1672.6|8535
1614008040000|2021-02-22 15:34:00|1672.8|1672.6|1672.4|1672|1673|1672.6|1672.2|1672|3140
1614008050000|2021-02-22 15:34:10|1672.2|1671.8|1672.4|1672.2|1672.8|1672.6|1672|1671.8|4282
1614008060000|2021-02-22 15:34:20|1672.6|1672.4|1672.6|1672.4|1673|1672.8|1672.6|1672|28434
1614008070000|2021-02-22 15:34:30|1672.4|1672.2|1672.4|1672|1672.6|1672.4|1672.2|1672|1608
1614008080000|2021-02-22 15:34:40|1672.6|1672.2|1672.6|1672.2|1672.8|1672.6|1672|1671.8|14787
1614008090000|2021-02-22 15:34:50|1672.4|1672.6|1673.4|1673|1673.6|1673.2|1672.4|1672.2|25118
1614008100000|2021-02-22 15:35:00|1673.6|1673.2|1674.2|1673.8|1674.4|1674.2|1673.6|1673.2|23220
1614008110000|2021-02-22 15:35:10|1674|1673.6|1674.2|1673.8|1674.4|1674.2|1673.8|1673.4|5690
1614008120000|2021-02-22 15:35:20|1674.4|1674|1675|1674.8|1675|1674.8|1674.4|1674|5432
1614008130000|2021-02-22 15:35:30|1675.2|1675|1675.6|1675|1675.6|1675.4|1675|1674.8|35264
1614008140000|2021-02-22 15:35:40|1675.8|1675.2|1674.8|1674.2|1675.8|1675.2|1674.6|1674|6515
1614008150000|2021-02-22 15:35:50|1674.6|1674.4|1674.4|1674|1675.4|1675|1674.4|1674|19390
1614008160000|2021-02-22 15:36:00|1674.2|1673.8|1672.4|1672|1674.2|1674|1672.4|1672|2823
1614008170000|2021-02-22 15:36:10|1672.2|1671.8|1672.4|1671.8|1672.4|1671.8|1671.6|1671.2|4542
1614008180000|2021-02-22 15:36:20|1672.6|1672|1672.2|1671.4|1672.6|1672.2|1672|1671.4|13612
1614008190000|2021-02-22 15:36:30|1672|1671.2|1671.4|1671|1672|1671.2|1671.2|1670.8|6903
1614008200000|2021-02-22 15:36:40|1671.6|1671.2|1672|1671.6|1672|1671.8|1671.4|1671.2|10722
1614008210000|2021-02-22 15:36:50|1671.8|1671.4|1671.2|1670.6|1671.8|1671.6|1671|1670.6|5249
1614008220000|2021-02-22 15:37:00|1671|1670.8|1671.2|1670.8|1671.4|1671.2|1671|1670.6|430
1614008230000|2021-02-22 15:37:10|1671.4|1671|1671.6|1670.8|1671.6|1671.2|1671|1670.8|2392
1614008240000|2021-02-22 15:37:20|1671.8|1671|1671.8|1671|1672|1671.6|1671.2|1671|1663
1614008250000|2021-02-22 15:37:30|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|210
1614008260000|2021-02-22 15:37:40|1671.6|1671.2|1672.8|1672.2|1672.8|1672.2|1671.6|1671.2|12001
1614008270000|2021-02-22 15:37:50|1672.6|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.2|1262
1614008280000|2021-02-22 15:38:00|1672.8|1672.4|1673.4|1673|1673.8|1673.4|1672.4|1672.2|5413
1614008290000|2021-02-22 15:38:10|1673.6|1673.2|1673.8|1673.2|1674|1673.6|1673.4|1673.2|1492
1614008300000|2021-02-22 15:38:20|1673.6|1673.4|1673.6|1673|1673.6|1673.4|1673.4|1673|748
1614008310000|2021-02-22 15:38:30|1673.4|1673.2|1673|1672.6|1673.6|1673.2|1673|1672.6|2360
1614008320000|2021-02-22 15:38:40|1672.8|1672.4|1672.6|1672.2|1672.8|1672.4|1672.4|1672.2|2940
1614008330000|2021-02-22 15:38:50|1672.4|1672|1672.8|1672.2|1672.8|1672.4|1672.2|1672|3694
1614008340000|2021-02-22 15:39:00|1672.4|1672.4|1671.6|1671.2|1672.8|1672.4|1671.6|1671.2|3898
1614008350000|2021-02-22 15:39:10|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|27
1614008360000|2021-02-22 15:39:20|1672.2|1671.8|1672.8|1672|1672.8|1672|1672|1671.6|13946
1614008370000|2021-02-22 15:39:30|1672.6|1671.8|1670.6|1670.4|1672.6|1672|1670.6|1670.4|6871
1614008380000|2021-02-22 15:39:40|1670.4|1670.2|1671.4|1670.8|1671.4|1671|1670.4|1670|23838
1614008390000|2021-02-22 15:39:50|1671.6|1671|1671.6|1671.2|1671.8|1671.6|1671.4|1670.8|1848
1614008400000|2021-02-22 15:40:00|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.4|1671.2|11807
1614008410000|2021-02-22 15:40:10|1671.6|1671.2|1671.6|1671|1671.6|1671.4|1671.2|1671|1488
1614008420000|2021-02-22 15:40:20|1671.4|1671.2|1671|1670.6|1671.4|1671.2|1670.8|1670.6|3145
1614008430000|2021-02-22 15:40:30|1670.8|1670.4|1670|1669.8|1670.8|1670.4|1669.6|1669.4|4939
1614008440000|2021-02-22 15:40:40|1670.2|1670|1670|1669.8|1670.4|1670|1669|1668.6|9182
1614008450000|2021-02-22 15:40:50|1670.2|1670|1670.2|1670|1670.6|1670.4|1669.8|1669.4|3884
1614008460000|2021-02-22 15:41:00|1670|1669.8|1670.4|1670.2|1670.8|1670.4|1670|1669.8|5249
1614008470000|2021-02-22 15:41:10|1670.2|1670|1670.8|1670.2|1670.8|1670.6|1670.2|1670|516
1614008480000|2021-02-22 15:41:20|1670.6|1670.4|1670.6|1670.4|1670.8|1670.4|1670.4|1670.2|528
1614008490000|2021-02-22 15:41:30|1670.4|1670.2|1669.6|1669|1670.6|1670.2|1669.6|1669|5311
1614008500000|2021-02-22 15:41:40|1669.4|1668.8|1669.6|1669.4|1669.6|1669.4|1669|1668.8|890
1614008510000|2021-02-22 15:41:50|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|2194
1614008520000|2021-02-22 15:42:00|1669.4|1669.2|1669.2|1668.8|1669.4|1669.2|1669|1668.8|3383
1614008530000|2021-02-22 15:42:10|1669|1668.6|1669.4|1669|1669.8|1669.6|1668.6|1668.4|6077
1614008540000|2021-02-22 15:42:20|1669.2|1669.2|1669.8|1669.4|1670|1669.8|1669.2|1669|8586
1614008550000|2021-02-22 15:42:30|1669.6|1669.2|1669.6|1669.4|1669.8|1669.4|1669.4|1669.2|1650
1614008560000|2021-02-22 15:42:40|1669.8|1669.6|1670|1669.6|1670|1669.8|1669.6|1669.4|1241
1614008570000|2021-02-22 15:42:50|1670.2|1669.8|1671|1670.8|1671.2|1671|1670.2|1669.8|10037
1614008580000|2021-02-22 15:43:00|1671.2|1670.6|1671.2|1670.8|1671.4|1671|1671|1670.6|1580
1614008590000|2021-02-22 15:43:10|1671.4|1671.2|1672|1671.8|1672|1671.8|1671.2|1671|8779
1614008600000|2021-02-22 15:43:20|1671.8|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.6|752
1614008610000|2021-02-22 15:43:30|1671.8|1671.4|1671|1670.4|1672|1671.4|1671|1670.4|2504
1614008620000|2021-02-22 15:43:40|1670.8|1670.6|1671|1670.8|1671.4|1671|1670.8|1670.6|1125
1614008630000|2021-02-22 15:43:50|1670.8|1670.6|1671.4|1671|1671.8|1671.6|1670.8|1670.6|4218
1614008640000|2021-02-22 15:44:00|1671.6|1671.2|1672|1671.6|1672|1671.8|1671.4|1671.2|7550
1614008650000|2021-02-22 15:44:10|1671.8|1671.4|1671.6|1671.2|1672|1671.6|1671.6|1671.2|1544
1614008660000|2021-02-22 15:44:20|1671.8|1671.4|1671.8|1671.4|1672|1671.8|1671.4|1671.2|4787
1614008670000|2021-02-22 15:44:30|1672|1671.6|1672.6|1672.2|1672.6|1672.4|1671.6|1671.4|71692
1614008680000|2021-02-22 15:44:40|1672.4|1672.4|1672.8|1672.2|1672.8|1672.4|1672.2|1672|5171
1614008690000|2021-02-22 15:44:50|1672.6|1672.4|1672.8|1672.4|1673|1672.6|1672.4|1672|10588
1614008700000|2021-02-22 15:45:00|1673|1672.2|1672.2|1671.8|1673|1672.4|1672.2|1671.8|1721
1614008710000|2021-02-22 15:45:10|1672|1672|1672.6|1672.2|1672.6|1672.4|1671.8|1671.6|4226
1614008720000|2021-02-22 15:45:20|1672.4|1672|1673.2|1672.8|1673.2|1672.8|1672.4|1672|1398
1614008730000|2021-02-22 15:45:30|1673|1673|1672.4|1672.2|1673.2|1673|1672.4|1672.2|1000
1614008740000|2021-02-22 15:45:40|1672.2|1672|1672.4|1672|1672.8|1672.6|1672.2|1671.8|3342
1614008750000|2021-02-22 15:45:50|1672.2|1671.8|1671.4|1671|1672.2|1671.8|1671.4|1671|8026
1614008760000|2021-02-22 15:46:00|1671.6|1671.2|1672.4|1671.6|1672.4|1671.8|1671.6|1671.2|364
1614008770000|2021-02-22 15:46:10|1672.2|1671.8|1673|1672.4|1673|1672.4|1672.2|1671.8|300
1614008780000|2021-02-22 15:46:20|1673.2|1672.6|1673.2|1672.8|1673.4|1673|1672.8|1672.6|3842
1614008790000|2021-02-22 15:46:30|1673|1673|1673.6|1673|1673.6|1673.4|1673|1673|514
1614008800000|2021-02-22 15:46:40|1673.8|1673.2|1673.2|1673|1673.8|1673.4|1673.2|1673|1162
1614008810000|2021-02-22 15:46:50|1673.4|1673.2|1673.8|1673.2|1674|1673.4|1673.4|1673.2|3863
1614008820000|2021-02-22 15:47:00|1674|1673.4|1674.4|1673.8|1674.4|1674|1674|1673.4|756
1614008830000|2021-02-22 15:47:10|1674.2|1674|1674.6|1674|1674.8|1674.4|1674.2|1674|1863
1614008840000|2021-02-22 15:47:20|1674.4|1674.2|1674.8|1674.4|1674.8|1674.4|1674.4|1674|650
1614008850000|2021-02-22 15:47:30|1675|1674.2|1674.8|1674.4|1675|1674.8|1674.6|1674.2|30303
1614008860000|2021-02-22 15:47:40|1674.6|1674.2|1674.4|1674.2|1674.8|1674.2|1674.4|1674.2|1179
1614008870000|2021-02-22 15:47:50|1674.6|1674.4|1674.8|1674.4|1675|1674.8|1674.4|1674.4|2914
1614008880000|2021-02-22 15:48:00|1675|1674.6|1675.4|1675|1675.4|1675|1675|1674.6|25535
1614008890000|2021-02-22 15:48:10|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.6|1675.2|2500
1614008900000|2021-02-22 15:48:20|1675.4|1675.2|1676|1675.6|1676|1675.6|1675.4|1675|2363
1614008910000|2021-02-22 15:48:30|1675.8|1675.4|1675.8|1675.4|1676|1675.6|1675.4|1675.2|2307
1614008920000|2021-02-22 15:48:40|1676|1675.6|1676|1675.6|1676|1675.6|1676|1675.6|0
1614008930000|2021-02-22 15:48:50|1675.8|1675.4|1676|1675.6|1676|1675.8|1675.4|1675|12390
1614008940000|2021-02-22 15:49:00|1675.8|1675.4|1674.2|1674|1675.8|1675.4|1674.2|1674|4957
1614008950000|2021-02-22 15:49:10|1674.4|1674.2|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|796
1614008960000|2021-02-22 15:49:20|1674.6|1674.2|1674|1673.4|1674.6|1674.2|1673.6|1673.2|5204
1614008970000|2021-02-22 15:49:30|1673.8|1673.6|1674.6|1674.2|1674.6|1674.2|1673.8|1673.4|6319
1614008980000|2021-02-22 15:49:40|1674.4|1674.4|1675.8|1675.4|1675.8|1675.4|1674.4|1673.8|9840
1614008990000|2021-02-22 15:49:50|1675.6|1675.6|1676|1675.8|1676|1675.8|1675.6|1675.4|6149
1614009000000|2021-02-22 15:50:00|1676.2|1675.6|1676.4|1676|1676.4|1676|1676.2|1675.6|8975
1614009010000|2021-02-22 15:50:10|1676.2|1676.2|1676.4|1676|1676.6|1676.4|1675.8|1675.4|16143
1614009020000|2021-02-22 15:50:20|1676.6|1676.2|1677.2|1677|1677.2|1677|1676.6|1676.2|13483
1614009030000|2021-02-22 15:50:30|1677|1676.6|1676.8|1676.4|1677|1676.8|1676.6|1676.4|14092
1614009040000|2021-02-22 15:50:40|1677|1676.6|1677.6|1677.2|1677.8|1677.4|1677|1676.6|3359
1614009050000|2021-02-22 15:50:50|1677|1677.4|1677.2|1676.8|1677.4|1677.4|1677|1676.6|4572
1614009060000|2021-02-22 15:51:00|1677|1676.6|1677.4|1677|1677.6|1677.4|1676.8|1676.6|1345
1614009070000|2021-02-22 15:51:10|1677.6|1677.2|1676.8|1676.4|1677.6|1677.2|1676.6|1676.4|2700
1614009080000|2021-02-22 15:51:20|1676.6|1676.2|1677|1676.6|1677.6|1677.2|1676.4|1676.2|11237
1614009090000|2021-02-22 15:51:30|1676.8|1676.8|1675.8|1675.4|1676.8|1676.8|1675.6|1675.2|4630
1614009100000|2021-02-22 15:51:40|1675.6|1675.2|1676.2|1675.8|1676.4|1676.2|1675.6|1675.2|5457
1614009110000|2021-02-22 15:51:50|1676.4|1676|1676.6|1676.2|1677.2|1676.8|1676.4|1676|9590
1614009120000|2021-02-22 15:52:00|1676.4|1676|1677.2|1676.4|1677.2|1676.4|1676.4|1676|0
1614009130000|2021-02-22 15:52:10|1677|1676.6|1676.8|1676.4|1677|1676.8|1676.6|1676.2|237
1614009140000|2021-02-22 15:52:20|1676.6|1676.2|1676.8|1676.2|1676.8|1676.2|1676.2|1676|4225
1614009150000|2021-02-22 15:52:30|1677|1676.4|1677.2|1677|1677.4|1677.2|1677|1676.4|2081
1614009160000|2021-02-22 15:52:40|1677.4|1677.2|1677.8|1677.2|1677.8|1677.4|1677.2|1677.2|4224
1614009170000|2021-02-22 15:52:50|1678|1677.4|1678|1677.8|1678.2|1678|1678|1677.4|14818
1614009180000|2021-02-22 15:53:00|1678.2|1678|1678.8|1678.4|1678.8|1678.6|1678|1677.8|6235
1614009190000|2021-02-22 15:53:10|1678.6|1678.2|1679|1678.4|1679|1678.6|1678.6|1678.2|11090
1614009200000|2021-02-22 15:53:20|1678.6|1678.6|1679|1678.4|1679|1678.8|1678.6|1678.2|8167
1614009210000|2021-02-22 15:53:30|1678.6|1678.2|1678.4|1678.2|1679|1678.2|1678.4|1678|4427
1614009220000|2021-02-22 15:53:40|1678.6|1678.4|1677.6|1677.2|1678.6|1678.4|1677.6|1677.2|2629
1614009230000|2021-02-22 15:53:50|1677.4|1677|1677.4|1676.8|1677.6|1677.2|1677|1676.6|4410
1614009240000|2021-02-22 15:54:00|1677.2|1677|1677|1676.4|1677.2|1677.2|1676.8|1676.4|3373
1614009250000|2021-02-22 15:54:10|1676.8|1676.8|1677.2|1677|1677.2|1677|1676.8|1676.4|2964
1614009260000|2021-02-22 15:54:20|1677.4|1676.8|1677|1676.6|1677.4|1677.2|1677|1676.6|1197
1614009270000|2021-02-22 15:54:30|1676.6|1676.4|1677|1676.2|1677.2|1676.6|1676.4|1676.2|4444
1614009280000|2021-02-22 15:54:40|1676.8|1676.4|1675.8|1675.6|1676.8|1676.6|1675.8|1675.6|3844
1614009290000|2021-02-22 15:54:50|1675.6|1675.4|1674.4|1674|1675.8|1675.4|1674.4|1674|12289
1614009300000|2021-02-22 15:55:00|1674.2|1673.8|1673.8|1673.2|1674.2|1674|1673.8|1673.2|3347
1614009310000|2021-02-22 15:55:10|1673.6|1673.4|1673.4|1673|1673.6|1673.6|1673.2|1673|1335
1614009320000|2021-02-22 15:55:20|1673.6|1673.2|1674|1673.6|1674|1673.8|1673.6|1673.2|1726
1614009330000|2021-02-22 15:55:30|1673.8|1673.8|1674|1673.6|1674|1673.8|1673.6|1673.2|210
1614009340000|2021-02-22 15:55:40|1674.2|1673.8|1675.6|1674.8|1675.6|1675|1674.2|1673.8|2347
1614009350000|2021-02-22 15:55:50|1675.4|1675|1674.4|1674|1675.6|1675.2|1674|1673.6|15682
1614009360000|2021-02-22 15:56:00|1674.6|1674.2|1674.6|1674.2|1675|1674.4|1674.6|1674.2|2102
1614009370000|2021-02-22 15:56:10|1674.4|1674|1675.6|1675.2|1675.6|1675.2|1674.4|1674|1718
1614009380000|2021-02-22 15:56:20|1675.4|1675.4|1675|1674.6|1675.8|1675.6|1674.8|1674.6|757
1614009390000|2021-02-22 15:56:30|1674.8|1674.8|1675.4|1674.8|1675.4|1674.8|1674.6|1674.4|955
1614009400000|2021-02-22 15:56:40|1675.2|1675|1675.4|1675|1675.4|1675|1675|1674.6|299
1614009410000|2021-02-22 15:56:50||1674.8||1675||1675.2||1674.8|1213
1614009420000|2021-02-22 15:57:00|1675.6|1675.2|1676|1675.6|1676|1675.6|1675.4|1675.2|1863
1614009430000|2021-02-22 15:57:10|1675.8|1675.4|1676.2|1675.8|1676.4|1676|1675.8|1675.4|1119
1614009440000|2021-02-22 15:57:20|1676|1676|1676.8|1676.2|1676.8|1676.2|1675.8|1675.4|2023
1614009450000|2021-02-22 15:57:30|1676.6|1676|1676|1675.2|1676.6|1676.4|1675.8|1675.2|27595
1614009460000|2021-02-22 15:57:40|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.2|862
1614009470000|2021-02-22 15:57:50|1675.6|1675.2|1675.4|1675|1675.8|1675.4|1675.2|1675|9552
1614009480000|2021-02-22 15:58:00|1675.6|1675.2|1675.6|1675.4|1675.8|1675.4|1675.4|1675|2002
1614009490000|2021-02-22 15:58:10|1675.4|1675.2|1676.4|1676|1676.4|1676|1675.4|1675.2|4896
1614009500000|2021-02-22 15:58:20|1676.2|1676.2|1676|1675.4|1676.2|1676.2|1675.6|1675.4|3298
1614009510000|2021-02-22 15:58:30|1675.8|1675.2|1676|1675.4|1676|1675.6|1675.4|1675|9226
1614009520000|2021-02-22 15:58:40|1676.2|1675.2|1675.8|1675.4|1676.2|1675.6|1675.6|1675.2|1160
1614009530000|2021-02-22 15:58:50|1676|1675.6|1676.4|1675.8|1676.6|1675.8|1676|1675.6|363
1614009540000|2021-02-22 15:59:00|1676.6|1676|1676.8|1676.4|1677.2|1677|1676.6|1676|3177
1614009550000|2021-02-22 15:59:10|1677|1676.6|1677.2|1677|1677.2|1677|1676.8|1676.6|4131
1614009560000|2021-02-22 15:59:20|1677.4|1677.2|1677|1676.4|1677.4|1677.2|1676.8|1676.4|9821
1614009570000|2021-02-22 15:59:30|1676.8|1676.6|1676|1675.4|1676.8|1676.6|1676|1675.4|8138
1614009580000|2021-02-22 15:59:40|1675.8||1675.8||1676||1675.6||0
1614009590000|2021-02-22 15:59:50|1676|1675.6|1675.4|1675.2|1676|1675.6|1675.4|1675.2|885
1614009600000|2021-02-22 16:00:00|1675.2|1675|1674.6|1674|1675.2|1675|1674.4|1674|21147
1614009610000|2021-02-22 16:00:10|1674.4|1673.8|1674|1673.8|1674.4|1673.8|1673.6|1673|2755
1614009620000|2021-02-22 16:00:20|1674.2|1674|1675.4|1675|1675.4|1675.2|1674|1673.8|5165
1614009630000|2021-02-22 16:00:30|1675.6|1674.8|1675.4|1674.8|1675.8|1675.4|1675.2|1674.8|2248
1614009640000|2021-02-22 16:00:40|1675.2|1675|1675.2|1674.6|1675.4|1675|1675|1674.6|80
1614009650000|2021-02-22 16:00:50|1675|1674.8|1675.6|1675.2|1676|1675.8|1674.8|1674.8|9113
1614009660000|2021-02-22 16:01:00|1675.8|1675.4|1676|1675.4|1676.2|1676|1675.6|1675.2|7387
1614009670000|2021-02-22 16:01:10|1675.8|1675.2|1675.8|1675.2|1676|1675.8|1675.4|1675.2|2377
1614009680000|2021-02-22 16:01:20|1676|1675.4|1676.6|1676.2|1676.8|1676.2|1676|1675.4|10283
1614009690000|2021-02-22 16:01:30|1676.8|1676|1676.4|1676|1676.8|1676|1676|1675.8|588
1614009700000|2021-02-22 16:01:40|1676.2|1675.8|1676|1675.6|1676.4|1676.2|1676|1675.6|14200
1614009710000|2021-02-22 16:01:50|1675.8|1675.4|1675.6|1675|1675.8|1675.4|1675.4|1675|12006
1614009720000|2021-02-22 16:02:00|1675.4|1675.2|1675.6|1675.4|1675.6|1675.4|1675.4|1675|863
1614009730000|2021-02-22 16:02:10|1675.8|1675.6|1675.8|1675.6|1676.8|1676.6|1675.8|1675.4|6826
1614009740000|2021-02-22 16:02:20|1676|1675.4|1675.6|1675.2|1676.2|1675.6|1675.6|1675|200
1614009750000|2021-02-22 16:02:30|1675.4|1675|1675.6|1675.2|1675.8|1675.4|1675.4|1675|1000
1614009760000|2021-02-22 16:02:40|1675.8|1675.4|1676|1675.8|1676.2|1675.8|1675.6|1675.2|5484
1614009770000|2021-02-22 16:02:50|1676.4|1676|1676.2|1675.6|1677|1676.6|1676|1675.6|20485
1614009780000|2021-02-22 16:03:00|1676|1675.8|1675.8|1675.4|1676|1675.8|1675.6|1675.2|700
1614009790000|2021-02-22 16:03:10|1675.6|1675.6|1675.6|1675.2|1675.8|1675.6|1675.4|1675.2|3354
1614009800000|2021-02-22 16:03:20|1675.4|1675|1675|1674.6|1675.4|1675|1674.8|1674.2|6654
1614009810000|2021-02-22 16:03:30|1674.8|1674.4|1674.4|1674.2|1674.8|1674.8|1674.2|1674|823
1614009820000|2021-02-22 16:03:40|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.4|1674|554
1614009830000|2021-02-22 16:03:50|1674.4|1674.4|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|630
1614009840000|2021-02-22 16:04:00|1674.8|1674.4|1675|1674.6|1675|1674.8|1674.6|1674.2|4487
1614009850000|2021-02-22 16:04:10|1674.8|1674.4|1674.4|1674|1674.8|1674.4|1674.2|1674|4161
1614009860000|2021-02-22 16:04:20|1674.2|1673.8|1673.8|1673.4|1674.2|1674|1673.8|1673.4|3106
1614009870000|2021-02-22 16:04:30|1674|1673.6|1673.4|1673|1674|1673.8|1673.4|1673|1046
1614009880000|2021-02-22 16:04:40|1673.6|1673.4|1673.2|1672.8|1674|1673.6|1673.2|1672.8|1647
1614009890000|2021-02-22 16:04:50|1673.4|1673|1673.8|1673.6|1674|1673.6|1673.2|1673|6019
1614009900000|2021-02-22 16:05:00|1674|1673.4|1675|1674.6|1675|1674.6|1674|1673.4|5268
1614009910000|2021-02-22 16:05:10|1674.8|1674.8|1675|1674.8|1675.4|1675.2|1674.8|1674.6|2688
1614009920000|2021-02-22 16:05:20|1675.2|1674.6|1675|1674.8|1675.2|1674.8|1674.8|1674.4|4683
1614009930000|2021-02-22 16:05:30|1675.2|1675|1675.2|1674.8|1675.2|1675|1675|1674.8|1587
1614009940000|2021-02-22 16:05:40|1675|1675|1675|1674.6|1675|1675|1674.8|1674.4|6529
1614009950000|2021-02-22 16:05:50|1675.2|1674.8|1675.2|1674.8|1675.6|1675.2|1675.2|1674.6|5022
1614009960000|2021-02-22 16:06:00|1675|1675|1676.4|1676|1676.4|1676.2|1675|1675|15090
1614009970000|2021-02-22 16:06:10|1676.2|1676.2|1677|1676.8|1677.2|1677|1676|1675.8|18000
1614009980000|2021-02-22 16:06:20|1677.2|1677|1676.6|1676.2|1677.6|1677.2|1676.4|1676.2|4385
1614009990000|2021-02-22 16:06:30|1676.8|1676.4|1676|1675.6|1676.8|1676.6|1675.8|1675.6|2135
1614010000000|2021-02-22 16:06:40|1675.8|1675.4|1675.6|1675.2|1675.8|1675.6|1675.2|1675|2651
1614010010000|2021-02-22 16:06:50|1675.4|1675|1675.4|1675.2|1675.6|1675.4|1675.2|1675|1697
1614010020000|2021-02-22 16:07:00|1675.6|1675.4|1675.6|1675.2|1676|1675.8|1675.2|1675|5729
1614010030000|2021-02-22 16:07:10|1675.8|1675.4|1675.2|1675|1675.8|1675.4|1675|1674.6|4422
1614010040000|2021-02-22 16:07:20|1675|1674.8|1674.4|1673.8|1675.2|1674.8|1674.2|1673.8|2669
1614010050000|2021-02-22 16:07:30|1674.2|1673.6|1674|1673.4|1674.2|1673.8|1673.4|1673|3615
1614010060000|2021-02-22 16:07:40|1673.8|1673.6|1674.2|1673.8|1674.4|1674|1673.8|1673.6|1335
1614010070000|2021-02-22 16:07:50|1674|1673.6|1674.2|1673.8|1674.2|1674|1673.4|1673.2|4220
1614010080000|2021-02-22 16:08:00|1674|1673.6|1673.6|1673.2|1674.2|1673.8|1673.6|1673.2|4947
1614010090000|2021-02-22 16:08:10|1673.8|1673.4|1673.6|1673.2|1673.8|1673.6|1673.2|1673|13523
1614010100000|2021-02-22 16:08:20|1673.4|1673.4|1673.8|1673.4|1674|1673.8|1673.4|1673.2|5477
1614010110000|2021-02-22 16:08:30|1674|1673.8|1674.2|1673.8|1674.2|1674|1673.8|1673.4|3866
1614010120000|2021-02-22 16:08:40|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674|1673.8|1583
1614010130000|2021-02-22 16:08:50|1674.4|1674.6|1674|1673.6|1674.8|1674.6|1674|1673.6|6225
1614010140000|2021-02-22 16:09:00|1673.8|1673.4|1673.4|1673|1673.8|1673.6|1673.2|1673|6588
1614010150000|2021-02-22 16:09:10|1673.2|1672.8|1673|1672.8|1673.2|1672.8|1673|1672.8|10500
1614010160000|2021-02-22 16:09:20|1673.2|1673|1673|1672.8|1673.2|1673|1673|1672.8|1839
1614010170000|2021-02-22 16:09:30|1673.2|1672.6|1672|1671.6|1673.2|1672.6|1671.8|1671.6|8172
1614010180000|2021-02-22 16:09:40|1672.2|1671.8|1671|1670.8|1672.4|1672|1671|1670.6|13779
1614010190000|2021-02-22 16:09:50|1671.2|1671|1671.8|1671.2|1671.8|1671.6|1671.2|1671|3822
1614010200000|2021-02-22 16:10:00|1672|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.4|9687
1614010210000|2021-02-22 16:10:10|1672.2|1672|1672.2|1671.8|1672.4|1672|1671.8|1671.4|2676
1614010220000|2021-02-22 16:10:20|1672.4|1672|1672.8|1672.2|1673|1672.2|1672.2|1671.8|886
1614010230000|2021-02-22 16:10:30|1672.6|1672.4|1672.6|1672.2|1673|1672.8|1672.2|1672|4861
1614010240000|2021-02-22 16:10:40|1672.4|1672|1672.8|1672.4|1672.8|1672.6|1672.2|1672|1129
1614010250000|2021-02-22 16:10:50|1673|1672.6|1673.2|1672.6|1673.2|1672.8|1672.8|1672.6|2746
1614010260000|2021-02-22 16:11:00|1673|1672.8|1672.6|1672|1673.2|1673|1672.6|1672|2332
1614010270000|2021-02-22 16:11:10|1672.4|1672.2|1671.8|1671.2|1672.6|1672.2|1671.8|1671.2|195
1614010280000|2021-02-22 16:11:20|1672|1671.4|1671.6|1671.4|1672|1671.8|1671.6|1671.4|2923
1614010290000|2021-02-22 16:11:30|1671.8|1671.2|1672.6|1672|1672.6|1672.2|1671.8|1671.2|3048
1614010300000|2021-02-22 16:11:40|1672.8|1672.2|1673|1672.6|1673|1672.8|1672.4|1672|4945
1614010310000|2021-02-22 16:11:50|1673.2|1672.8|1672.2|1671.8|1673.2|1672.8|1672|1671.8|10540
1614010320000|2021-02-22 16:12:00|1672|1672|1672.8|1672.4|1672.8|1672.4|1672|1671.8|1787
1614010330000|2021-02-22 16:12:10|1672.6|1672.2|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|610
1614010340000|2021-02-22 16:12:20|1672.8|1672.6|1672.6|1672.4|1673.4|1673|1672.6|1672.4|16792
1614010350000|2021-02-22 16:12:30|1672.8|1672.6|1673|1672.8|1673.2|1673|1672.8|1672.6|4506
1614010360000|2021-02-22 16:12:40|1673.2|1673|1673.6|1673.2|1674|1673.8|1673.2|1673|8986
1614010370000|2021-02-22 16:12:50|1673.4||1673.6||1673.6||1673.4||0
1614010380000|2021-02-22 16:13:00|1673.4|1673.4|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|169
1614010390000|2021-02-22 16:13:10|1673.4|1673.2|1673.4|1673|1673.8|1673.6|1673.2|1673|3805
1614010400000|2021-02-22 16:13:20|1673.6|1673.2|1673.8|1673.4|1673.8|1673.6|1673.6|1673.2|2299
1614010410000|2021-02-22 16:13:30|1674|1673.6|1674.4|1674|1674.6|1674.2|1673.8|1673.6|5331
1614010420000|2021-02-22 16:13:40|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|0
1614010430000|2021-02-22 16:13:50|1674.2|1674.2|1674.8|1674.2|1674.8|1674.4|1674.2|1674.2|2137
1614010440000|2021-02-22 16:14:00|1674.6|1674.4|1674.6|1674.4|1674.8|1674.6|1674.4|1674.2|3528
1614010450000|2021-02-22 16:14:10||1674.2||1674.2||1674.2||1674.2|1
1614010460000|2021-02-22 16:14:20|1674.8|1674.4|1675|1674.8|1675|1674.8|1674.8|1674.4|9611
1614010470000|2021-02-22 16:14:30|1675.2|1675|1675.8|1675.4|1675.8|1675.4|1675.2|1675|10533
1614010480000|2021-02-22 16:14:40|1675.6|1675.6|1675.6|1675.2|1676|1675.6|1675.4|1675.2|2225
1614010490000|2021-02-22 16:14:50|1675.8|1675.4|1675.6|1675|1675.8|1675.6|1675.2|1675|5520
1614010500000|2021-02-22 16:15:00|1675.8|1675.2|1675.6|1675|1675.8|1675.6|1675.4|1674.8|2617
1614010510000|2021-02-22 16:15:10|1675.2|1674.8|1675.8|1675|1675.8|1675|1675.2|1674.8|3575
1614010520000|2021-02-22 16:15:20|1675.6|1675.2|1676.2|1675.8|1676.2|1675.8|1675.6|1675.2|495
1614010530000|2021-02-22 16:15:30|1676.4|1676|1676.4|1676|1676.4|1676|1676.4|1676|459
1614010540000|2021-02-22 16:15:40|1676.6|1676.4|1676.2|1675.8|1676.8|1676.4|1676.2|1675.8|387
1614010550000|2021-02-22 16:15:50|1676|1675.6|1676|1675.4|1676|1675.8|1676|1675.4|121
1614010560000|2021-02-22 16:16:00|1675.8|1675.6|1675.8|1675|1675.8|1675.6|1675.8|1675|376
1614010570000|2021-02-22 16:16:10||1675.2||1675.2||1675.2||1675.2|0
1614010580000|2021-02-22 16:16:20|1675.4|1675|1675.6|1675|1675.6|1675.2|1675.4|1675|2656
1614010590000|2021-02-22 16:16:30|1675.4|1674.8|1676|1675.4|1676|1675.4|1675.4|1674.8|642
1614010600000|2021-02-22 16:16:40|1676.2|1675.8|1676|1675.4|1676.4|1676|1676|1675.4|604
1614010610000|2021-02-22 16:16:50|1676.2|1675.6|1676.2|1675.8|1676.4|1675.8|1676.2|1675.6|511
1614010620000|2021-02-22 16:17:00|1676|1675.4|1675.6|1675.2|1676|1675.4|1675.6|1675.2|87
1614010630000|2021-02-22 16:17:10|1675.8|1675.4|1675.6|1675.2|1676|1675.6|1675.6|1675.2|495
1614010640000|2021-02-22 16:17:20|1676|1675|1676|1675.4|1676|1675.6|1676|1675|45
1614010650000|2021-02-22 16:17:30|1676.4|1675.6|1676.2|1675.6|1676.4|1676|1676.2|1675.6|737
1614010660000|2021-02-22 16:17:40|1676|1675.8|1676.2|1675.6|1676.2|1675.8|1676|1675.6|220
1614010670000|2021-02-22 16:17:50|1676|1675.8|1675.6|1675.2|1676|1675.8|1675.6|1675.2|111
1614010680000|2021-02-22 16:18:00|1676|1675|1675.8|1675.2|1676|1675.6|1675.8|1675|592
1614010690000|2021-02-22 16:18:10|1675.2|1675.4|1675.2|1674.6|1675.2|1675.4|1675|1674.4|374
1614010700000|2021-02-22 16:18:20|1674.8|1674.4|1675|1674.4|1675.6|1675|1674.8|1674.4|293
1614010710000|2021-02-22 16:18:30|1674.8|1674.2|1675|1674.4|1675|1674.4|1674.8|1674.2|792
1614010720000|2021-02-22 16:18:40|1674.8|1674|1675|1674.6|1675|1674.6|1674.6|1674|1267
1614010730000|2021-02-22 16:18:50|1675.4|1674.8|1675.6|1675.2|1675.6|1675.2|1675.4|1674.8|289
1614010740000|2021-02-22 16:19:00|1675.4|1675|1675.6|1675|1675.6|1675|1675.2|1674.6|650
1614010750000|2021-02-22 16:19:10|1675.4|1675.2|1675.2|1674.8|1675.6|1675.2|1675.2|1674.8|284
1614010760000|2021-02-22 16:19:20|1675.4|1675|1675.6|1675|1675.6|1675|1675.4|1675|585
1614010770000|2021-02-22 16:19:30|1676.2|1675.6|1676.2|1675.8|1676.2|1675.8|1676.2|1675.6|420
1614010780000|2021-02-22 16:19:40|1675.8|1675.2|1675.8|1675.2|1675.8|1675.2|1675.8|1675.2|399
1614010790000|2021-02-22 16:19:50|1675.6|1675|1675.2|1674.6|1675.6|1675|1675.2|1674.6|123
1614010800000|2021-02-22 16:20:00|1675.6|1675|1676.2|1675.8|1676.2|1675.8|1675.6|1675|557
1614010810000|2021-02-22 16:20:10|1676.4|1676|1676.8|1676.4|1676.8|1676.4|1676.4|1676|426
1614010820000|2021-02-22 16:20:20|1676.6|1676.2|1676.8|1676.4|1676.8|1676.4|1676.6|1676|1259
1614010830000|2021-02-22 16:20:30||1676.2||1676.4||1676.4||1676.2|0
1614010840000|2021-02-22 16:20:40|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|470
1614010850000|2021-02-22 16:20:50|1677|1676.6|1677|1676.6|1677|1676.6|1677|1676.6|2074
1614010860000|2021-02-22 16:21:00|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|364
1614010870000|2021-02-22 16:21:10|1676.4|1676|1676|1675.6|1676.4|1676|1676|1675.6|606
1614010880000|2021-02-22 16:21:20|1676.4|1675.8|1676.4|1675.8|1676.4|1676|1676.2|1675.6|1051
1614010890000|2021-02-22 16:21:30|1676.2|1675.6|1676.2|1675.8|1676.2|1675.8|1676.2|1675.6|17
1614010900000|2021-02-22 16:21:40|1676|1675.6|1676|1675.4|1676|1675.6|1676|1675.4|446
1614010910000|2021-02-22 16:21:50|1676.2|1675.6|1676.4|1676|1676.4|1676|1676.2|1675.6|601
1614010920000|2021-02-22 16:22:00|1676|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.2|510
1614010930000|2021-02-22 16:22:10|1675.8|1675.4|1675.6|1675.2|1676|1675.4|1675.6|1675.2|265
1614010940000|2021-02-22 16:22:20|1675.8|1675.6|1675.6|1675.2|1676|1675.6|1675.6|1675.2|1050
1614010950000|2021-02-22 16:22:30|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|0
1614010960000|2021-02-22 16:22:40|1675.6|1675.2|1676|1675.4|1676|1675.6|1675.6|1675.2|335
1614010970000|2021-02-22 16:22:50|1675.4|1674.8|1675.2|1674.6|1675.4|1674.8|1675|1674.6|1280
1614010980000|2021-02-22 16:23:00|1675|1675|1675.6|1675.2|1675.6|1675.2|1675|1674.8|1431
1614010990000|2021-02-22 16:23:10|1675.4|1675|1675.4|1675|1675.4|1675|1675.2|1674.8|431
1614011000000|2021-02-22 16:23:20|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675.2|1674.8|1000
1614011010000|2021-02-22 16:23:30|1675|1674.6|1674.8|1674.4|1675|1674.6|1674.8|1674.4|400
1614011020000|2021-02-22 16:23:40|1675.2|1674.2|1675.6|1675|1675.8|1675.2|1675.2|1674.2|627
1614011030000|2021-02-22 16:23:50|1675.2|1674.8|1675|1674.6|1675.2|1674.8|1675|1674.6|645
1614011040000|2021-02-22 16:24:00|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.6|1674.2|527
1614011050000|2021-02-22 16:24:10|1675.2|1674.8|1675.2|1674.8|1675.4|1674.8|1675|1674.6|1723
1614011060000|2021-02-22 16:24:20|1675.4|1675|1675.6|1675|1675.6|1675.2|1675.4|1675|397
1614011070000|2021-02-22 16:24:30|1675.4|1675.2|1675.2|1674.6|1675.6|1675.2|1675.2|1674.6|19
1614011080000|2021-02-22 16:24:40|1675.6|1675.2|1675.2|1674.6|1675.6|1675.2|1675.2|1674.6|1807
1614011090000|2021-02-22 16:24:50|1675|1674.8|1675.6|1675.2|1675.6|1675.2|1675|1674.8|1019
1614011100000|2021-02-22 16:25:00|1675.4|1675|1675.4|1674.8|1675.6|1675.2|1675.4|1674.8|307
1614011110000|2021-02-22 16:25:10|1675.6|1675|1675.8|1675.2|1675.8|1675.2|1675.4|1675|1419
1614011120000|2021-02-22 16:25:20|1675.6|1674.8|1675.2|1674.8|1675.6|1674.8|1675.2|1674.8|914
1614011130000|2021-02-22 16:25:30|1675|1674.6|1675.6|1675|1675.6|1675.2|1675|1674.6|933
1614011140000|2021-02-22 16:25:40|1675.8|1675.2|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|100
1614011150000|2021-02-22 16:25:50||1675||1675||1675||1675|223
1614011160000|2021-02-22 16:26:00|1675.8|1675.2|1675.6|1675|1675.8|1675.4|1675.6|1675|172
1614011170000|2021-02-22 16:26:10|1675.4|1674.8|1675.2|1674.8|1675.4|1675|1675.2|1674.8|775
1614011180000|2021-02-22 16:26:20|1675.6|1674.6|1675.4|1674.8|1675.8|1675.4|1675.4|1674.6|1000
1614011190000|2021-02-22 16:26:30|1675.2|1674.6|1675.2|1674.8|1675.2|1674.8|1675.2|1674.6|454
1614011200000|2021-02-22 16:26:40|1675|1674.6|1675|1674.6|1675|1674.6|1674.8|1674.4|263
1614011210000|2021-02-22 16:26:50|1674.8|1674.4|1675.2|1674.8|1675.2|1674.8|1674.8|1674.4|588
1614011220000|2021-02-22 16:27:00|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|500
1614011230000|2021-02-22 16:27:10|1675.2|1674.8|1675|1674.6|1675.4|1674.8|1675|1674.6|2002
1614011240000|2021-02-22 16:27:20|1674.6|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|284
1614011250000|2021-02-22 16:27:30|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|856
1614011260000|2021-02-22 16:27:40|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|0
1614011270000|2021-02-22 16:27:50|1674|1673.6|1673.8|1673.2|1674|1673.6|1673.4|1672.8|1347
1614011280000|2021-02-22 16:28:00|1673.6|1672.8|1673.8|1673.4|1673.8|1673.4|1673.6|1672.8|1087
1614011290000|2021-02-22 16:28:10|1674||1674||1674||1674||1071
1614011300000|2021-02-22 16:28:20|1673.8|1673.2|1674|1673.6|1674|1673.6|1673.8|1673.2|10
1614011310000|2021-02-22 16:28:30|1674.2|1673.8|1673.8|1673.2|1674.2|1673.8|1673.8|1673.2|229033
1614011320000|2021-02-22 16:28:40|1673.4|1673|1673|1672.4|1673.4|1673|1673|1672.4|651
1614011330000|2021-02-22 16:28:50|1673.2|1672.8|1672.8|1672.2|1673.2|1672.8|1672.8|1672.2|176
1614011340000|2021-02-22 16:29:00|1673|1672.4|1673|1672.4|1673|1672.4|1673|1672.4|658
1614011350000|2021-02-22 16:29:10|1672.8|1672.2|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|623
1614011360000|2021-02-22 16:29:20|1673.2|1672.6|1673.4|1673|1673.4|1673|1673.2|1672.6|704
1614011370000|2021-02-22 16:29:30|1673.8|1673.2|1673.8|1673.2|1673.8|1673.2|1673.8|1673.2|506
1614011380000|2021-02-22 16:29:40|1674|1673.6|1675|1674|1675|1674.2|1674|1673.6|908
1614011390000|2021-02-22 16:29:50|1674.8|1673.6|1674.2|1673.2|1674.8|1673.6|1674.2|1673.2|547
1614067220000|2021-02-23 08:00:20|1689|1687.2|1689.2|1687.4|1692.4|1691.2|1689|1687.2|2575
1614067230000|2021-02-23 08:00:30|1690.2|1688.6|1692.6|1690.6|1692.6|1690.6|1690.2|1688.6|1909
1614067240000|2021-02-23 08:00:40|1692.4|1690.2|1692.8|1691.2|1693|1691.2|1691.6|1690.2|1493
1614067250000|2021-02-23 08:00:50|1693|1691.8|1694|1692|1694.2|1693.2|1692.8|1691.2|3838
1614067260000|2021-02-23 08:01:00|1691.8|1690.4|1690.2|1689|1691.8|1690.4|1689.4|1688.2|2601
1614067270000|2021-02-23 08:01:10|1690.4|1688.6|1690.4|1689|1690.4|1689|1690.4|1688.6|474
1614067280000|2021-02-23 08:01:20|1693|1691.6|1694.4|1693.4|1694.8|1694|1691.6|1691.2|19558
1614067290000|2021-02-23 08:01:30|1694.2|1692.8|1693.6|1693|1694.6|1694|1693.2|1692.8|21797
1614067300000|2021-02-23 08:01:40|1694|1693.2|1695|1694|1695|1694.4|1693.4|1692.6|17661
1614067310000|2021-02-23 08:01:50|1694.8|1693.8|1697|1696|1697.6|1696.8|1693.4|1693.2|105925
1614067320000|2021-02-23 08:02:00|1696|1695.8|1694.6|1693.8|1697|1696.2|1693.8|1693.2|25174
1614067330000|2021-02-23 08:02:10|1694.4|1694|1698|1697.2|1699|1698.2|1694.2|1693.8|81950
1614067340000|2021-02-23 08:02:20|1697.8|1697|1699.6|1699|1700|1699.4|1697.8|1697|57354
1614067350000|2021-02-23 08:02:30|1699.4|1698.8|1700|1699.2|1700|1699.6|1698.6|1698.4|52147
1614067360000|2021-02-23 08:02:40|1700.4|1699.4|1701.2|1700.6|1701.2|1700.6|1699.6|1699.2|356889
1614067370000|2021-02-23 08:02:50|1701.6|1700.8|1703|1702|1703|1702.4|1701|1700.6|31051
1614067380000|2021-02-23 08:03:00|1702.8|1702.2|1701.8|1700.8|1703|1702.4|1701|1700.4|23889
1614067390000|2021-02-23 08:03:10|1701.6|1700.6|1699.6|1699|1701.6|1700.6|1697.8|1697|46998
1614067400000|2021-02-23 08:03:20|1699.8|1699.2|1699.6|1699.2|1699.8|1699.2|1698.6|1697.8|21440
1614067410000|2021-02-23 08:03:30|1699.8|1699.4|1698.8|1698.2|1701.4|1700.4|1698.2|1697.8|31960
1614067420000|2021-02-23 08:03:40|1699.2|1698.4|1698.8|1698.4|1699.2|1698.6|1698.8|1697.6|2872
1614067430000|2021-02-23 08:03:50|1699.2|1698.6|1698.8|1698|1700|1699.4|1698.8|1698|9723
1614067440000|2021-02-23 08:04:00|1698.6|1697.6|1696|1695.4|1698.6|1697.8|1696|1695.2|23514
1614067450000|2021-02-23 08:04:10|1695.8|1695.2|1697.2|1696.4|1697.2|1696.4|1695|1694|4341
1614067460000|2021-02-23 08:04:20|1697.4|1696.8|1695.4|1694.4|1698.6|1697.8|1693.8|1692.2|34573
1614067470000|2021-02-23 08:04:30|1695.2|1694.2|1693.8|1693.2|1695.2|1694.2|1693.8|1693.2|9404
1614067480000|2021-02-23 08:04:40|1694|1693.4|1697.6|1696.6|1697.6|1697|1693.2|1693|8881
1614067490000|2021-02-23 08:04:50|1697.4|1696.4|1697|1696.4|1698|1696.8|1696.6|1695.6|4563
1614067500000|2021-02-23 08:05:00|1696.8|1696.2|1699.4|1698.6|1700|1699.4|1696.4|1695.4|6740
1614067510000|2021-02-23 08:05:10|1699.2|1698.4|1697.4|1696.4|1699.2|1698.4|1695.4|1694.2|13382
1614067520000|2021-02-23 08:05:20|1697.2|1696.2|1696.6|1695.6|1697.4|1696.6|1696.2|1695.4|3730
1614067530000|2021-02-23 08:05:30|1695.6|1695.4|1696.2|1695.4|1696.6|1695.6|1695.4|1694.4|10671
1614067540000|2021-02-23 08:05:40|1696.4|1695.2|1696.4|1695.6|1696.6|1696.2|1695.8|1695.2|4717
1614067550000|2021-02-23 08:05:50|1696.6|1695.8|1696.4|1695.4|1696.6|1695.8|1695.8|1695.2|7193
1614067560000|2021-02-23 08:06:00|1696.6|1695.6|1698.6|1697.8|1698.6|1697.8|1695.6|1694.8|18467
1614067570000|2021-02-23 08:06:10|1698.4|1697.6|1697.8|1697.2|1699.2|1698.2|1697.8|1697|2393
1614067580000|2021-02-23 08:06:20|1697.6|1697|1696.4|1695.6|1697.6|1697|1696|1695|7328
1614067590000|2021-02-23 08:06:30|1696.6|1695.8|1698.6|1697.8|1698.6|1698.2|1696.6|1695.8|7445
1614067600000|2021-02-23 08:06:40|1698.8|1698|1698.8|1697.8|1699.4|1698.8|1698.4|1697.4|17733
1614067610000|2021-02-23 08:06:50|1699|1698.8|1699.4|1698.6|1699.4|1698.8|1698|1697.4|18133
1614067620000|2021-02-23 08:07:00|1699.2|1699|1699|1698|1699.6|1699|1698|1697.6|6232
1614067630000|2021-02-23 08:07:10|1698.8|1697.8|1696.4|1695.6|1698.8|1697.8|1696.2|1695.4|11138
1614067640000|2021-02-23 08:07:20|1696.6|1696.4|1701|1700.4|1701.6|1700.6|1696.6|1695.8|46826
1614067650000|2021-02-23 08:07:30|1701.2|1700.6|1702.4|1702.2|1702.8|1702.2|1701.2|1700.4|32405
1614067660000|2021-02-23 08:07:40|1702.6|1702|1701.4|1700.6|1702.6|1702.2|1700|1699.2|21821
1614067670000|2021-02-23 08:07:50|1701.2|1700.4|1699.8|1699.2|1702|1701.2|1699.8|1699.2|18667
1614067680000|2021-02-23 08:08:00|1700|1699.4|1702.4|1701.4|1703|1702.6|1700|1699.4|27638
1614067690000|2021-02-23 08:08:10|1702.2|1700.6|1702.2|1701.6|1702.6|1701.8|1701|1700.4|19477
1614067700000|2021-02-23 08:08:20|1702.4|1701.8|1702.4|1701.6|1703|1702.2|1701.4|1700.6|7662
1614067710000|2021-02-23 08:08:30|1702.2|1701.2|1703.2|1702.6|1703.8|1702.8|1702.2|1701.2|25763
1614067720000|2021-02-23 08:08:40|1703.6|1702.8|1702.8|1702.2|1704|1703.4|1702.4|1701.4|11791
1614067730000|2021-02-23 08:08:50|1703|1702.4|1703.2|1702.8|1703.4|1703|1703|1702.2|2409
1614067740000|2021-02-23 08:09:00|1703|1702.6|1703.4|1703|1703.4|1703|1702.2|1702|5152
1614067750000|2021-02-23 08:09:10|1703.6|1703.2|1702.8|1702|1704|1703.4|1702.8|1702|28558
1614067760000|2021-02-23 08:09:20|1703|1702.2|1701.2|1700.6|1703.2|1702.2|1701.2|1700.2|5337
1614067770000|2021-02-23 08:09:30|1701.4|1700.8|1702.4|1701.8|1702.4|1702.2|1701.2|1700.6|4655
1614067780000|2021-02-23 08:09:40|1702.6|1701.6|1701.8|1701.2|1702.6|1702|1701.4|1700.8|8809
1614067790000|2021-02-23 08:09:50|1702|1701.4|1703|1702.6|1703|1702.6|1701.8|1701.2|6778
1614067800000|2021-02-23 08:10:00|1702.8|1702.4|1706|1705.6|1706.2|1705.8|1702.8|1702.2|86157
1614067810000|2021-02-23 08:10:10|1706.2|1705.4|1707.4|1706.6|1707.4|1707|1706.2|1705.4|18805
1614067820000|2021-02-23 08:10:20|1707.2|1706.8|1707|1706.4|1707.4|1706.8|1706|1705.6|23622
1614067830000|2021-02-23 08:10:30|1706.8|1706.2|1707.6|1707|1708|1707.6|1706.8|1706.2|7136
1614067840000|2021-02-23 08:10:40|1707.4|1706.8|1707.8|1707.2|1708|1707.2|1707.4|1706.8|5662
1614067850000|2021-02-23 08:10:50|1708|1707.4|1706.6|1706.4|1708|1707.4|1706.6|1706|11075
1614067860000|2021-02-23 08:11:00|1706.8|1706.6|1705.6|1704.8|1707.2|1706.6|1704.8|1704|12609
1614067870000|2021-02-23 08:11:10|1705.4|1704.6|1707|1706.4|1707|1706.4|1705.2|1704.6|14178
1614067880000|2021-02-23 08:11:20|1706.8|1706.2|1707|1706|1707.8|1707|1706.6|1705.6|3158
1614067890000|2021-02-23 08:11:30|1707.2|1706.2|1707.6|1706.8|1707.6|1707.2|1707|1706.2|3379
1614067900000|2021-02-23 08:11:40|1707.8|1707|1708.6|1708|1709.4|1708.8|1707.8|1707|48901
1614067910000|2021-02-23 08:11:50|1708.2|1708.2|1707.2|1706.6|1708.6|1708.4|1706.6|1706|26512
1614067920000|2021-02-23 08:12:00|1707.4|1707|1708.4|1707.8|1708.4|1707.8|1707.4|1707|6575
1614067930000|2021-02-23 08:12:10|1708.6|1707.6|1708.8|1708.2|1709.2|1708.4|1707.6|1707.4|9575
1614067940000|2021-02-23 08:12:20|1709|1708.4|1708|1707.4|1709.2|1708.8|1707.6|1707.2|7616
1614067950000|2021-02-23 08:12:30|1708.2|1707.6|1708.6|1707.8|1709.2|1708.6|1708.2|1707.6|17556
1614067960000|2021-02-23 08:12:40|1708.8|1708|1709.2|1708.6|1709.2|1708.6|1708.8|1708|2986
1614067970000|2021-02-23 08:12:50|1709.4|1709|1708.8|1708.2|1709.6|1709.2|1708.2|1707.8|7048
1614067980000|2021-02-23 08:13:00|1708.6|1708|1708.6|1708.2|1708.8|1708.4|1708.4|1707.6|7816
1614067990000|2021-02-23 08:13:10|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.2|1707.8|5085
1614068000000|2021-02-23 08:13:20|1708.8|1708.4|1709.2|1708.8|1709.4|1709|1708.6|1707.8|15925
1614068010000|2021-02-23 08:13:30|1709.4|1709|1710|1709.4|1710.8|1710.2|1709.2|1708.4|262058
1614068020000|2021-02-23 08:13:40|1710.2|1709.6|1710.4|1710|1710.4|1710.2|1709.6|1709.2|10407
1614068030000|2021-02-23 08:13:50|1710.2|1710.2|1710.6|1710|1710.6|1710.4|1710.2|1710|6100
1614068040000|2021-02-23 08:14:00|1710.8|1710.2|1710.6|1710.4|1711|1710.4|1710.2|1710|19213
1614068050000|2021-02-23 08:14:10|1710.4|1710.2|1711.4|1710.8|1711.8|1711.4|1710.4|1710|17964
1614068060000|2021-02-23 08:14:20|1711.6|1711|1712.4|1711.8|1712.8|1712.6|1711.6|1711|23813
1614068070000|2021-02-23 08:14:30|1712.6|1712|1713.2|1713|1714|1713.8|1712.6|1712|29915
1614068080000|2021-02-23 08:14:40|1713.4|1714|1713.4|1712.8|1714.2|1714|1713.4|1712.8|22528
1614068090000|2021-02-23 08:14:50|1713.6|1713|1714.8|1714.4|1715.6|1714.8|1713.4|1713|56578
1614068100000|2021-02-23 08:15:00|1715|1714.2|1716.6|1716.2|1716.8|1716.2|1714|1713.2|28328
1614068110000|2021-02-23 08:15:10|1716.8|1716|1717|1716.6|1717.6|1717|1716.6|1716|22972
1614068120000|2021-02-23 08:15:20|1717.2|1716.8|1717|1716.4|1717.4|1716.8|1715.8|1714.8|30272
1614068130000|2021-02-23 08:15:30|1717.2|1716.6|1717.2|1716.8|1717.2|1717|1716.4|1715.8|13896
1614068140000|2021-02-23 08:15:40|1717|1717|1717.8|1717.4|1718.6|1718|1717|1716.6|15630
1614068150000|2021-02-23 08:15:50|1718|1717.6|1718|1717.6|1718.6|1718.4|1717.4|1717.2|11261
1614068160000|2021-02-23 08:16:00|1718.2|1718.2|1715|1714|1718.4|1718.2|1715|1714|27911
1614068170000|2021-02-23 08:16:10|1714.8|1714.2|1716.8|1715.6|1717.4|1717|1714.6|1714|8402
1614068180000|2021-02-23 08:16:20|1716|1715.8|1717|1716.2|1717.4|1717|1716|1715.4|22618
1614068190000|2021-02-23 08:16:30|1717.2|1717|1715.8|1715.2|1718|1717.4|1715.8|1715.2|7243
1614068200000|2021-02-23 08:16:40|1716|1715.4|1714.4|1713.4|1716.2|1715.4|1714|1713.4|8671
1614068210000|2021-02-23 08:16:50|1714.2|1713.6|1714.4|1713.6|1714.4|1713.8|1712.6|1711.4|5765
1614068220000|2021-02-23 08:17:00|1714.2|1713.4|1713.6|1713.2|1714.2|1713.8|1713.6|1712.4|4019
1614068230000|2021-02-23 08:17:10|1713.8|1713.4|1712.8|1711.8|1714|1713.6|1712.4|1711.4|25143
1614068240000|2021-02-23 08:17:20|1713|1712|1713|1712.6|1713.4|1713.2|1713|1712|3969
1614068250000|2021-02-23 08:17:30|1712.8|1712.4|1713.6|1713.2|1714|1713.6|1712.6|1712.2|6385
1614068260000|2021-02-23 08:17:40|1713.4|1713|1712|1711.6|1713.6|1713|1711.8|1711|22327
1614068270000|2021-02-23 08:17:50|1712.4|1712|1711.2|1710.6|1712.8|1712.2|1710.8|1710|6318
1614068280000|2021-02-23 08:18:00|1711|1710.4|1710|1709.4|1711.4|1710.6|1709.8|1709.4|47408
1614068290000|2021-02-23 08:18:10|1709.8|1709.2|1707.2|1706.6|1709.8|1709.2|1706.8|1706.2|13867
1614068300000|2021-02-23 08:18:20|1707.4|1706.8|1707|1706.4|1708.6|1708|1706.2|1705.6|5352
1614068310000|2021-02-23 08:18:30|1706.8|1706.6|1704.4|1703.8|1706.8|1706.6|1704|1703.8|8799
1614068320000|2021-02-23 08:18:40|1704.6|1704.4|1702.4|1701.8|1705.4|1705|1701.8|1701.6|17180
1614068330000|2021-02-23 08:18:50|1702.2|1702|1703.4|1702.8|1703.4|1702.8|1702|1701.4|9051
1614068340000|2021-02-23 08:19:00|1703.2|1702.6|1700.8|1700.6|1703.2|1702.8|1700.8|1700.2|12765
1614068350000|2021-02-23 08:19:10|1701.4|1700.8|1700|1699.2|1702.2|1701.2|1699|1698.4|93568
1614068360000|2021-02-23 08:19:20|1699.8|1699|1700|1699.4|1700.4|1700.2|1699.6|1698.8|7149
1614068370000|2021-02-23 08:19:30|1699.8|1699.2|1699.2|1698.6|1700.4|1700|1699.2|1698.6|10471
1614068380000|2021-02-23 08:19:40|1699|1698.4|1699|1698|1699|1699|1698|1697.4|17063
1614068390000|2021-02-23 08:19:50|1698.8|1698.2|1698.6|1698.2|1699|1698.4|1698.4|1697.8|11892
1614068400000|2021-02-23 08:20:00|1698.8|1698.4|1698.6|1698.2|1699.6|1699|1697.6|1697|33189
1614068410000|2021-02-23 08:20:10|1698.8|1698|1697.8|1697.4|1699|1698.8|1697.4|1697|10699
1614068420000|2021-02-23 08:20:20|1698|1697.6|1698.8|1698.2|1699.2|1698.8|1698|1697.6|4915
1614068430000|2021-02-23 08:20:30|1699|1698.4|1701.6|1701|1701.8|1701.4|1699|1698.4|26044
1614068440000|2021-02-23 08:20:40|1701.4|1700.8|1701|1700.4|1701.6|1701.4|1700.6|1700.2|13148
1614068450000|2021-02-23 08:20:50|1701.2|1700.6|1702|1701.6|1702.2|1701.8|1701.2|1700.6|9058
1614068460000|2021-02-23 08:21:00|1702.2|1701.8|1703.2|1702.6|1703.2|1703|1702|1701.4|38627
1614068470000|2021-02-23 08:21:10|1703|1702.8|1703|1702.4|1703.8|1703.4|1702.8|1702.4|7914
1614068480000|2021-02-23 08:21:20|1702.8|1702.2|1702|1701.6|1702.8|1702.2|1701.6|1701.4|18181
1614068490000|2021-02-23 08:21:30|1702.2|1701.4|1701.6|1701.2|1703.2|1703|1701.4|1701|12241
1614068500000|2021-02-23 08:21:40|1701.8|1701.4|1702.8|1702.4|1703.2|1703|1701.8|1701.2|15878
1614068510000|2021-02-23 08:21:50|1703|1702.6|1705.4|1705|1705.6|1705.2|1703|1702.6|9789
1614068520000|2021-02-23 08:22:00|1705.2|1704.8|1706.6|1706.2|1706.8|1706.4|1705|1704.8|19162
1614068530000|2021-02-23 08:22:10|1706.4|1706.4|1706.8|1706.2|1707|1706.6|1706.2|1706|15394
1614068540000|2021-02-23 08:22:20|1706.6|1706|1705.2|1704.6|1706.6|1706|1704.6|1704.2|4810
1614068550000|2021-02-23 08:22:30|1705|1704.4|1704|1703.4|1705|1704.4|1704|1703.4|5104
1614068560000|2021-02-23 08:22:40|1704.2|1703.6|1704.8|1704.4|1704.8|1704.4|1704|1703.2|5002
1614068570000|2021-02-23 08:22:50|1705|1704.6|1705|1704.6|1706|1705.6|1704.8|1704.4|4757
1614068580000|2021-02-23 08:23:00|1704.8|1704.4|1704.8|1704|1705.8|1704.8|1704.6|1704|14213
1614068590000|2021-02-23 08:23:10|1705|1704.2|1702.2|1701.8|1705.6|1705|1702|1701|21158
1614068600000|2021-02-23 08:23:20|1702.4|1702|1701.8|1701.4|1702.4|1702.2|1701.6|1701.2|5019
1614068610000|2021-02-23 08:23:30|1702|1701.6|1702.8|1702.6|1703|1702.6|1701.8|1701.2|1386
1614068620000|2021-02-23 08:23:40|1703|1702.8|1705|1704.8|1705.6|1705|1703|1702.6|1866
1614068630000|2021-02-23 08:23:50|1704.8|1704.6|1704.4|1703.6|1705|1704.8|1703.6|1703.2|5252
1614068640000|2021-02-23 08:24:00|1704|1703.8|1704.2|1703.8|1704.4|1704.2|1703.8|1703.6|2112
1614068650000|2021-02-23 08:24:10|1704|1703.6|1702.8|1702.6|1704|1703.6|1702.8|1702.4|6005
1614068660000|2021-02-23 08:24:20|1703|1702.8|1702.8|1702.2|1703.4|1702.8|1702.4|1701.6|10834
1614068670000|2021-02-23 08:24:30|1703|1702.4|1702.8|1702.4|1703|1702.8|1702.6|1702.2|1643
1614068680000|2021-02-23 08:24:40|1703|1702.6|1704.4|1704|1704.8|1704.6|1703|1702.6|10258
1614068690000|2021-02-23 08:24:50|1704.6|1704.2|1704.2|1704|1704.8|1704.4|1704|1703.4|2548
1614068700000|2021-02-23 08:25:00|1704|1703.8|1704.4|1704|1704.6|1704.4|1703.6|1703.4|5097
1614068710000|2021-02-23 08:25:10|1704.6|1703.8|1705.6|1705.2|1705.8|1705.2|1704.4|1703.8|6910
1614068720000|2021-02-23 08:25:20|1705.8|1705.6|1705.8|1705.4|1706.6|1706|1705.4|1705|33338
1614068730000|2021-02-23 08:25:30|1705.6|1705.2|1702.8|1702.4|1705.8|1705.2|1702.8|1702.2|7581
1614068740000|2021-02-23 08:25:40|1702.6|1702.6|1703|1702.4|1703.4|1702.8|1702.4|1701.6|1837
1614068750000|2021-02-23 08:25:50|1702.8|1702.6|1702.6|1702|1702.8|1702.6|1702|1701.8|1126
1614068760000|2021-02-23 08:26:00|1702.8|1702.2|1701.8|1701.2|1702.8|1702.6|1701.8|1701|6639
1614068770000|2021-02-23 08:26:10|1701.2|1701|1701.4|1701|1701.6|1701.2|1701|1700.4|36192
1614068780000|2021-02-23 08:26:20|1701.6|1700.8|1701.4|1700.6|1701.6|1701|1701.2|1700.6|1288
1614068790000|2021-02-23 08:26:30|1700.6|1700.4|1700.6|1700.2|1700.8|1700.4|1700.2|1700|1494
1614068800000|2021-02-23 08:26:40|1700.4|1700|1700|1699.4|1700.6|1700.2|1699.2|1699|61048
1614068810000|2021-02-23 08:26:50|1699.8|1699.6|1700|1699.4|1700.4|1700.2|1699.6|1699.4|4444
1614068820000|2021-02-23 08:27:00|1699.8|1699.6|1700.8|1699.8|1701|1700.8|1699.8|1699.4|8295
1614068830000|2021-02-23 08:27:10|1700.6|1699.6|1699.2|1698.8|1700.6|1699.8|1699.2|1698.8|4901
1614068840000|2021-02-23 08:27:20|1699|1698.6|1699.6|1698.8|1700|1699.6|1698.6|1698.2|8522
1614068850000|2021-02-23 08:27:30|1699.8|1699|1699.8|1699.6|1700|1699.8|1699.6|1699|12827
1614068860000|2021-02-23 08:27:40|1700|1699.8|1701.8|1701.4|1701.8|1701.4|1700|1699.8|15945
1614068870000|2021-02-23 08:27:50|1701.6|1701.2|1701.4|1701|1702|1701.2|1701.4|1700.8|258
1614068880000|2021-02-23 08:28:00|1701.6|1701.2|1702|1701.6|1702.6|1702|1701.4|1701|6943
1614068890000|2021-02-23 08:28:10|1701.8|1701.4|1701.8|1701.4|1702.2|1701.8|1701.6|1701.4|2123
1614068900000|2021-02-23 08:28:20|1701.6|1701.2|1701.6|1701.4|1701.8|1701.6|1700.8|1700.4|14000
1614068910000|2021-02-23 08:28:30|1701.8|1701.2|1701|1700.4|1702.2|1702|1700.8|1700.4|17257
1614068920000|2021-02-23 08:28:40|1700.8|1700.2|1701|1700.4|1701.6|1700.8|1700.2|1700|5937
1614068930000|2021-02-23 08:28:50|1701.2|1700.6|1701.8|1701|1702.4|1702|1701.2|1700.6|3464
1614068940000|2021-02-23 08:29:00|1701.6|1700.8|1700.4|1699.8|1701.6|1701|1699.8|1699.4|13995
1614068950000|2021-02-23 08:29:10|1700.2|1700|1700.4|1700.2|1701|1700.4|1700|1700|1903
1614068960000|2021-02-23 08:29:20|1700.6|1700.4|1701.8|1701.4|1702|1701.4|1700.6|1700|12161
1614068970000|2021-02-23 08:29:30|1701.6|1701.2|1701.2|1700.8|1701.8|1701.2|1701.2|1700.8|1529
1614068980000|2021-02-23 08:29:40|1701|1700.6|1700.8|1700.2|1701.2|1700.6|1700|1699.6|9016
1614068990000|2021-02-23 08:29:50|1700.6|1700|1701|1700.6|1701|1700.6|1700|1699.6|7075
1614069000000|2021-02-23 08:30:00|1700.8|1700.8|1700.8|1700.2|1701|1700.8|1700.4|1700|1253
1614069010000|2021-02-23 08:30:10|1701|1700.4|1701.8|1701.4|1702|1701.6|1701|1700.4|5427
1614069020000|2021-02-23 08:30:20|1701.6|1701.2|1699.8|1699.4|1701.6|1701.2|1699.2|1699|18317
1614069030000|2021-02-23 08:30:30|1700|1699.6|1702.2|1701.6|1702.6|1702|1699.4|1699|10860
1614069040000|2021-02-23 08:30:40|1702.4|1701.2|1700.8|1700.2|1702.6|1701.4|1700.8|1700|14400
1614069050000|2021-02-23 08:30:50|1701|1700.4|1702|1701|1702|1701|1700.8|1700.2|2522
1614069060000|2021-02-23 08:31:00|1702.2|1701.2|1705|1704.8|1705|1704.8|1702|1701.2|21302
1614069070000|2021-02-23 08:31:10|1704.8|1704.6|1703.6|1702.8|1704.8|1704.8|1703.2|1702.8|8428
1614069080000|2021-02-23 08:31:20|1703.4|1703|1703.6|1703|1704|1703.6|1703.4|1703|6801
1614069090000|2021-02-23 08:31:30|1703.4|1703.2|1703.4|1702.4|1703.6|1703.2|1702.2|1701.4|2884
1614069100000|2021-02-23 08:31:40|1703.2|1702.6|1702|1701.6|1703.4|1702.8|1702|1701.4|24177
1614069110000|2021-02-23 08:31:50|1702.2|1701.4|1702.4|1702|1702.8|1702.2|1701.8|1701.2|4373
1614069120000|2021-02-23 08:32:00|1702.2|1701.6|1701.6|1701.2|1702.4|1701.6|1701.6|1701.2|1234
1614069130000|2021-02-23 08:32:10|1701.4|1701|1700.4|1700|1701.6|1701|1700.4|1700|4843
1614069140000|2021-02-23 08:32:20|1700.2|1699.8|1700.2|1699.4|1700.4|1699.8|1699.8|1699|69726
1614069150000|2021-02-23 08:32:30|1700|1699.6|1700.6|1700.4|1701.4|1701|1699.8|1699.4|13773
1614069160000|2021-02-23 08:32:40|1700.8|1700.6|1700.6|1699.6|1700.8|1700.6|1700|1699.4|2700
1614069170000|2021-02-23 08:32:50|1700.4|1699.4|1700.4|1700|1700.6|1700.2|1699.8|1699|2517
1614069180000|2021-02-23 08:33:00|1700.2|1699.8|1700.2|1699.4|1701|1700.8|1700.2|1699.2|5038
1614069190000|2021-02-23 08:33:10|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.2|1699|3198
1614069200000|2021-02-23 08:33:20|1699.2|1699|1698.8|1698.2|1699.8|1699.2|1698.8|1698.2|4407
1614069210000|2021-02-23 08:33:30|1698.6|1698.4|1699.6|1699.2|1699.8|1699.2|1698.6|1698.4|2813
1614069220000|2021-02-23 08:33:40|1699.8|1699.4|1700.8|1700|1701|1700.2|1699.6|1699.2|3463
1614069230000|2021-02-23 08:33:50|1701|1700.2|1701.8|1701.4|1701.8|1701.4|1700.8|1700|7512
1614069240000|2021-02-23 08:34:00|1701.6|1701.2|1701.6|1701.2|1701.8|1701.2|1701.2|1701|1215
1614069250000|2021-02-23 08:34:10|1701.4|1701|1700.2|1700|1701.4|1701|1700|1699.6|4343
1614069260000|2021-02-23 08:34:20|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.6|1699|1699
1614069270000|2021-02-23 08:34:30|1699.8|1699|1699.8|1699.4|1700|1699.4|1699.4|1699|79
1614069280000|2021-02-23 08:34:40|1699.6|1699.6|1700.4|1699.8|1700.4|1700|1699.6|1699.4|3898
1614069290000|2021-02-23 08:34:50|1700.2|1700.2|1701.4|1701.2|1702|1701.8|1700.2|1699.8|7755
1614069300000|2021-02-23 08:35:00|1701.6|1701|1702|1701.4|1702|1701.6|1701.4|1701|8746
1614069310000|2021-02-23 08:35:10|1701.8|1701.6|1701.2|1701|1702|1701.8|1701.2|1700.8|17457
1614069320000|2021-02-23 08:35:20|1701.4|1700.6|1699.6|1699.2|1701.4|1701|1699.6|1699.2|19096
1614069330000|2021-02-23 08:35:30|1699.8|1699.4|1699.6|1699|1700|1699.8|1699.2|1698.4|9755
1614069340000|2021-02-23 08:35:40|1699.8|1699.4|1700.6|1700.2|1700.6|1700.2|1699.8|1699.4|2228
1614069350000|2021-02-23 08:35:50|1700.4|1700.4|1701.6|1700.8|1701.6|1701|1700.4|1700.4|954
1614069360000|2021-02-23 08:36:00|1701.8|1701.4|1701.8|1701.6|1702|1701.6|1701.2|1700.8|12094
1614069370000|2021-02-23 08:36:10|1702|1701.4|1701.6|1701.2|1702|1701.6|1701.6|1701|1386
1614069380000|2021-02-23 08:36:20|1701.8|1701.8|1701.8|1701.4|1702|1701.8|1701.8|1701.4|0
1614069390000|2021-02-23 08:36:30|1702|1701.6|1702.8|1702.4|1702.8|1702.4|1701.8|1701.6|18182
1614069400000|2021-02-23 08:36:40|1703|1702.2|1702.8|1702.4|1703|1702.4|1702.4|1701.8|2094
1614069410000|2021-02-23 08:36:50|1703||1702.8||1703||1702.8||50
1614069420000|2021-02-23 08:37:00|1703|1702.6|1702.2|1701.6|1703|1702.6|1702|1701.6|6865
1614069430000|2021-02-23 08:37:10|1702|1701.4|1701.8|1701.2|1702|1701.4|1701.4|1700.8|1904
1614069440000|2021-02-23 08:37:20|1701.6|1701.4|1703|1702.4|1703|1702.4|1701.6|1701.4|6970
1614069450000|2021-02-23 08:37:30|1702.8|1702.6|1702.8|1702|1703|1702.6|1702.8|1701.8|6564
1614069460000|2021-02-23 08:37:40|1702.6|1701.8|1702|1701.6|1702.6|1701.8|1701.6|1701.4|4923
1614069470000|2021-02-23 08:37:50|1702.2|1701.4|1701.4|1700.6|1702.2|1701.4|1701|1700.6|7573
1614069480000|2021-02-23 08:38:00|1701.2|1701|1701.4|1701.2|1701.6|1701.2|1701.2|1701|651
1614069490000|2021-02-23 08:38:10|1701.2|1700.8|1701|1700.4|1701.2|1701|1700.8|1700.4|7235
1614069500000|2021-02-23 08:38:20|1701.2|1700.6|1700.8|1700.6|1701.2|1700.8|1700.8|1700.6|2674
1614069510000|2021-02-23 08:38:30|1700.6|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700|4303
1614069520000|2021-02-23 08:38:40|1700.2|1700|1700.6|1700.2|1700.6|1700.4|1700.2|1700|3415
1614069530000|2021-02-23 08:38:50|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|1492
1614069540000|2021-02-23 08:39:00|1701.2|1700.8|1701.4|1701|1701.6|1701.2|1701.2|1700.8|1750
1614069550000|2021-02-23 08:39:10|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.2|1701|3491
1614069560000|2021-02-23 08:39:20|1702|1701.6|1701.8|1701.6|1702.2|1702|1701.8|1701.6|14983
1614069570000|2021-02-23 08:39:30|1702|1701.8|1701.8|1701.4|1702|1701.8|1701.6|1701.4|3085
1614069580000|2021-02-23 08:39:40|1702|1701.6|1702|1701.4|1702|1701.8|1701.8|1701.4|3627
1614069590000|2021-02-23 08:39:50|1701.8|1701.8|1702.4|1702|1702.4|1702|1701.8|1701.8|1535
1614069600000|2021-02-23 08:40:00|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|1988
1614069610000|2021-02-23 08:40:10|1703|1702.8|1704.4|1703.8|1704.4|1704|1703|1702.8|14055
1614069620000|2021-02-23 08:40:20|1704|1703.6|1703.8|1703.4|1704.8|1704.6|1703.6|1703.4|60736
1614069630000|2021-02-23 08:40:30|1703.6|1703.2|1702.6|1702|1703.8|1703.2|1702.2|1701.4|12197
1614069640000|2021-02-23 08:40:40|1702.8|1702.2|1703.2|1703|1703.2|1703|1702.8|1702|2678
1614069650000|2021-02-23 08:40:50|1703.4|1703.2|1703|1702.6|1703.4|1703.2|1703|1702.4|4898
1614069660000|2021-02-23 08:41:00|1702.8|1702.4|1703.4|1703.2|1703.4|1703.2|1702.4|1701.8|8946
1614069670000|2021-02-23 08:41:10|1703.2|1703|1703.6|1703.2|1703.6|1703.4|1703.2|1703|11730
1614069680000|2021-02-23 08:41:20|1703.8|1703.4|1705.2|1705|1706|1705.4|1703.8|1703.4|15063
1614069690000|2021-02-23 08:41:30|1705|1704.8|1705|1704.4|1705.2|1704.8|1704.6|1704.4|3665
1614069700000|2021-02-23 08:41:40|1705.2|1704.6|1705.6|1705.4|1705.8|1705.4|1705|1704.6|14868
1614069710000|2021-02-23 08:41:50|1705.4|1705.2|1705.4|1705.2|1705.6|1705.2|1705.2|1705|8430
1614069720000|2021-02-23 08:42:00|1705.2|1705|1705.6|1705.2|1705.6|1705.4|1705.2|1705|2231
1614069730000|2021-02-23 08:42:10|1705.8|1705.4|1705.6|1705.2|1706|1705.6|1704.8|1704.6|14278
1614069740000|2021-02-23 08:42:20|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1704.8|11587
1614069750000|2021-02-23 08:42:30|1705.4|1705.2|1705.8|1705.4|1706|1705.6|1705.4|1705.2|5878
1614069760000|2021-02-23 08:42:40|1705.6|1705.6|1706.4|1706|1706.6|1706.2|1705.6|1705.6|8306
1614069770000|2021-02-23 08:42:50|1706.2|1705.6|1706.4|1705.8|1706.4|1706|1705.4|1705|25655
1614069780000|2021-02-23 08:43:00|1706.2|1705.6|1705.8|1705.4|1706.2|1705.8|1705.8|1705.4|2401
1614069790000|2021-02-23 08:43:10|1705.6|1705.2|1706.2|1705.6|1706.2|1705.6|1705.6|1705.2|707
1614069800000|2021-02-23 08:43:20|1706.4|1705.8|1706.8|1706.4|1706.8|1706.6|1706|1705.8|6067
1614069810000|2021-02-23 08:43:30|1707|1706.2|1707.6|1707.4|1707.6|1707.4|1706.4|1706.2|16843
1614069820000|2021-02-23 08:43:40|1708|1707.6|1708|1707.8|1708.6|1708.2|1707.8|1707.4|24513
1614069830000|2021-02-23 08:43:50|1708.2|1708|1709|1708.8|1709|1708.8|1708.2|1708|11160
1614069840000|2021-02-23 08:44:00|1708.8|1708.6|1709.6|1709.4|1709.6|1709.4|1708.8|1708.6|14668
1614069850000|2021-02-23 08:44:10|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|5425
1614069860000|2021-02-23 08:44:20|1709.4|1709.8|1709|1708.8|1710|1709.8|1709|1708.8|18978
1614069870000|2021-02-23 08:44:30|1708.8|1708.6|1708.6|1708.2|1708.8|1708.6|1708.4|1708.2|11228
1614069880000|2021-02-23 08:44:40|1708.4|1708.4|1707|1706.6|1708.4|1708.4|1707|1706.4|8894
1614069890000|2021-02-23 08:44:50|1706.8|1706.4|1706.2|1706|1707|1706.6|1706.2|1706|2051
1614069900000|2021-02-23 08:45:00|1706|1705.8|1704.8|1704.2|1706.2|1705.8|1704.6|1704.2|24599
1614069910000|2021-02-23 08:45:10|1704.6|1704|1705.4|1704.6|1706.4|1706|1703.6|1703|34848
1614069920000|2021-02-23 08:45:20|1705.2|1704.4|1703.4|1703.2|1705.2|1704.6|1703.4|1703|2543
1614069930000|2021-02-23 08:45:30|1703.2|1703|1703.4|1703|1703.4|1703.2|1703.2|1702.6|816
1614069940000|2021-02-23 08:45:40|1703.6|1702.8|1702.6|1702.2|1703.6|1702.8|1702.6|1702|7149
1614069950000|2021-02-23 08:45:50|1702.4|1702|1701.8|1701.6|1702.4|1702|1701.6|1701.2|2721
1614069960000|2021-02-23 08:46:00|1701.6|1701.4|1703.4|1702.8|1704.4|1704|1701.6|1701.2|40552
1614069970000|2021-02-23 08:46:10|1703.2|1703|1702.4|1701.8|1703.4|1703.2|1702.2|1701.8|3289
1614069980000|2021-02-23 08:46:20|1702.6|1702|1701.8|1701.2|1702.6|1702|1701.6|1701.2|4478
1614069990000|2021-02-23 08:46:30|1701.6|1701.4|1701.6|1701.4|1701.8|1701.6|1701.4|1701|1006
1614070000000|2021-02-23 08:46:40|1701.8|1701.6|1700.8|1700.6|1701.8|1701.6|1700.8|1700.6|26715
1614070010000|2021-02-23 08:46:50|1701|1700.8|1701.6|1701.2|1701.8|1701.6|1700.8|1700.6|6507
1614070020000|2021-02-23 08:47:00|1701.4|1701|1702|1701.6|1702|1701.8|1701.2|1700.8|4985
1614070030000|2021-02-23 08:47:10|1702.2|1701.8|1703|1702.2|1703|1702.4|1701.8|1701.4|12518
1614070040000|2021-02-23 08:47:20|1703.2|1702.6|1702.8|1702.2|1703.2|1702.8|1702.4|1702|6917
1614070050000|2021-02-23 08:47:30|1702.6|1702.4|1702|1701|1703.2|1702.8|1701.4|1701|12544
1614070060000|2021-02-23 08:47:40|1701.8|1701.2|1702|1701.8|1702|1701.8|1701.8|1701.2|200
1614070070000|2021-02-23 08:47:50|1702.2|1702|1702|1701.6|1702.4|1702|1702|1701.6|3796
1614070080000|2021-02-23 08:48:00|1702.2|1701.8|1703|1702.6|1703.2|1702.8|1702.2|1701.8|1078
1614070090000|2021-02-23 08:48:10|1703.2|1702.8|1702.6|1701.8|1703.4|1703|1702.6|1701.8|6248
1614070100000|2021-02-23 08:48:20|1702.4|1701.6|1702.6|1702.2|1702.6|1702.4|1701.4|1701|4564
1614070110000|2021-02-23 08:48:30|1702.4|1702.4|1703|1702.6|1703|1702.6|1702.4|1702.2|1674
1614070120000|2021-02-23 08:48:40|1702.8|1702.4|1702|1701.8|1702.8|1702.4|1702|1701.8|3729
1614070130000|2021-02-23 08:48:50|1701.8|1701.6|1701|1700.4|1701.8|1701.6|1700.6|1700.4|55629
1614070140000|2021-02-23 08:49:00|1701.2|1700.6|1701.8|1701|1702.2|1701.8|1701.2|1700.6|4061
1614070150000|2021-02-23 08:49:10|1701.6|1701.2|1701.2|1700.6|1701.6|1701.4|1701|1700.6|3655
1614070160000|2021-02-23 08:49:20|1701|1700.4|1700.8|1700.2|1701|1700.6|1700.6|1700.2|1762
1614070170000|2021-02-23 08:49:30|1700.6|1700.4|1700.8|1700.4|1701.2|1700.8|1700.4|1700|24931
1614070180000|2021-02-23 08:49:40|1700.6|1700.2|1699.6|1699.2|1700.6|1700.6|1699.2|1698.8|23756
1614070190000|2021-02-23 08:49:50|1699.4|1698.6|1699|1698.6|1700|1699.6|1698.8|1698.4|12761
1614070200000|2021-02-23 08:50:00|1699.2|1698.8|1698.6|1698.2|1699.2|1698.8|1698.4|1698.2|3828
1614070210000|2021-02-23 08:50:10|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|783
1614070220000|2021-02-23 08:50:20|1698.8|1698.4|1698.4|1698|1698.8|1698.4|1698.2|1698|2929
1614070230000|2021-02-23 08:50:30|1698.2|1697.8|1698.6|1698|1698.8|1698.4|1697.8|1697.6|26273
1614070240000|2021-02-23 08:50:40|1698.4|1698.2|1698.2|1698|1698.6|1698.2|1698|1697.6|21146
1614070250000|2021-02-23 08:50:50|1698|1697.8|1698.4|1698|1698.4|1698.2|1698|1697.8|16792
1614070260000|2021-02-23 08:51:00|1698.2|1697.8|1697.8|1697.2|1698.2|1697.8|1697.4|1697|5994
1614070270000|2021-02-23 08:51:10|1697.6|1697|1696|1695.6|1697.6|1697.2|1695.8|1695.6|5328
1614070280000|2021-02-23 08:51:20|1695.8|1695.8|1696.6|1696.2|1697.2|1697|1695.8|1695.8|17305
1614070290000|2021-02-23 08:51:30|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.4|0
1614070300000|2021-02-23 08:51:40|1696.8||1697||1697||1696.8||860
1614070310000|2021-02-23 08:51:50|1697.2|1696.8|1698.2|1698|1698.2|1698|1697.2|1696.8|7668
1614070320000|2021-02-23 08:52:00|1698.4|1698.2|1699.6|1699.2|1699.8|1699.6|1698.4|1698.2|5816
1614070330000|2021-02-23 08:52:10|1699.8|1699.4|1700.2|1699.8|1700.2|1700|1699.6|1699.4|19224
1614070340000|2021-02-23 08:52:20|1700|1699.6|1699.8|1699.4|1700.2|1700|1699.6|1699.4|742
1614070350000|2021-02-23 08:52:30|1700|1699.6|1700.2|1700|1700.2|1700|1699.8|1699.6|849
1614070360000|2021-02-23 08:52:40|1700|1699.8|1700.8|1700.2|1701|1700.6|1700|1699.8|6428
1614070370000|2021-02-23 08:52:50|1701|1700.4|1701|1700.6|1701.6|1701|1700.8|1700.4|8047
1614070380000|2021-02-23 08:53:00|1701.2|1700.4|1701|1700.4|1701.2|1700.6|1699.8|1699.6|8661
1614070390000|2021-02-23 08:53:10|1701.2|1700.6|1701.2|1701|1701.6|1701.2|1701.2|1700.6|281
1614070400000|2021-02-23 08:53:20|1701|1700.8|1700.4|1700|1701.2|1700.8|1700.4|1700|5491
1614070410000|2021-02-23 08:53:30|1700.6|1699.8|1699.8|1699.2|1700.6|1699.8|1699.2|1699|7089
1614070420000|2021-02-23 08:53:40|1699.6|1699|1699.2|1698.6|1699.6|1699.2|1699.2|1698.6|747
1614070430000|2021-02-23 08:53:50|1699.4|1698.8|1698.4|1698|1699.6|1699.2|1698.4|1698|6644
1614070440000|2021-02-23 08:54:00|1698.2|1698.2|1697.6|1697.4|1699|1698.6|1697.6|1697.2|35221
1614070450000|2021-02-23 08:54:10|1697.4|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|1740
1614070460000|2021-02-23 08:54:20|1697.6|1697.2|1697.8|1697.4|1698.2|1698|1697.4|1697.2|8910
1614070470000|2021-02-23 08:54:30|1698|1697.6|1698.2|1697.8|1698.6|1698.2|1698|1697.6|918
1614070480000|2021-02-23 08:54:40|1698.4|1697.6|1698|1697.6|1698.6|1697.6|1698|1697.6|200
1614070490000|2021-02-23 08:54:50|1698.2|1697.8|1698|1697.4|1698.6|1698|1697.8|1697.4|1046
1614070500000|2021-02-23 08:55:00|1697.8|1697.6|1699.2|1698.8|1699.4|1698.8|1697.8|1697.4|6266
1614070510000|2021-02-23 08:55:10|1699.4|1699|1699.8|1699.2|1700|1699.4|1699.2|1699|3035
1614070520000|2021-02-23 08:55:20|1699.6|1699.4|1699.6|1699.2|1700|1699.6|1699|1698.8|3843
1614070530000|2021-02-23 08:55:30|1699.4|1699.4|1700|1699.6|1700|1699.8|1699.4|1699.4|1901
1614070540000|2021-02-23 08:55:40|1700.2|1699.8|1700.6|1700.4|1700.8|1700.4|1700.2|1699.8|9210
1614070550000|2021-02-23 08:55:50|1700.8|1700.6|1700.2|1699.6|1700.8|1700.6|1700|1699.6|3915
1614070560000|2021-02-23 08:56:00|1700|1700|1701.2|1700.6|1701.2|1700.6|1700|1700|1357
1614070570000|2021-02-23 08:56:10|1701.4|1700.8|1701|1700.6|1701.8|1701|1701|1700.6|1250
1614070580000|2021-02-23 08:56:20|1701.2|1701|1702|1701.4|1702|1701.4|1701|1700.6|4495
1614070590000|2021-02-23 08:56:30|1701.8|1701.6|1702.2|1701.8|1702.6|1702.2|1701.6|1701.4|24795
1614070600000|2021-02-23 08:56:40|1702|1701.6|1701.6|1701.4|1702.2|1701.8|1701.6|1701.4|11212
1614070610000|2021-02-23 08:56:50|1701.8|1701.6|1702|1701.6|1702|1701.8|1701.6|1701.6|1836
1614070620000|2021-02-23 08:57:00|1702.2|1701.8|1701.4|1701.2|1702.4|1702.2|1701.2|1701|6538
1614070630000|2021-02-23 08:57:10|1701.6|1701.4|1701.6|1701.2|1702|1701.8|1701.4|1701.2|4417
1614070640000|2021-02-23 08:57:20|1701.4|1701.4|1701.2|1700.8|1701.4|1701.4|1701|1700.6|6249
1614070650000|2021-02-23 08:57:30|1701|1700.6|1700|1699.4|1701|1700.6|1699.8|1699.2|2130
1614070660000|2021-02-23 08:57:40|1700.2|1699.6|1700.6|1700|1700.6|1700.2|1700|1699.4|4548
1614070670000|2021-02-23 08:57:50|1700.4|1699.8|1700|1699.4|1700.4|1699.8|1700|1699|1873
1614070680000|2021-02-23 08:58:00|1699.8|1699.2|1699.2|1699|1699.8|1699.2|1699.2|1698.8|1688
1614070690000|2021-02-23 08:58:10|1699.4|1699.2|1699.8|1699.6|1700|1699.8|1699.4|1699.2|6700
1614070700000|2021-02-23 08:58:20|1700|1699.4|1700|1699.4|1700|1699.4|1699.6|1699.4|1212
1614070710000|2021-02-23 08:58:30|1699.4|1699.2|1699.8|1699.4|1700|1699.8|1699|1698.8|6203
1614070720000|2021-02-23 08:58:40|1700|1699.6|1699.2|1699|1700|1699.8|1699.2|1699|3440
1614070730000|2021-02-23 08:58:50|1699|1698.8|1699.2|1698.8|1699.2|1698.8|1699|1698.8|208
1614070740000|2021-02-23 08:59:00|1699|1698.6|1699.4|1698.8|1699.4|1699.2|1699|1698.6|5234
1614070750000|2021-02-23 08:59:10||1699||1699||1699||1699|0
1614070760000|2021-02-23 08:59:20|1699.2|1699.2|1699.2|1699|1699.2|1699.2|1698.8|1698.6|1955
1614070770000|2021-02-23 08:59:30|1699.4|1699.2|1700|1699.6|1700.4|1700|1699.4|1699|13898
1614070780000|2021-02-23 08:59:40|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.4|1699|1092
1614070790000|2021-02-23 08:59:50|1699.6|1699.2|1700|1699.6|1700|1699.6|1699.6|1699.2|1942
1614070800000|2021-02-23 09:00:00|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1698.4|1698|9929
1614070810000|2021-02-23 09:00:10|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699.2|1699|2723
1614070820000|2021-02-23 09:00:20|1699.2|1699.2|1699.6|1698.8|1699.6|1699.4|1698.8|1698.6|7140
1614070830000|2021-02-23 09:00:30|1699.4|1699|1698.4|1698.2|1699.4|1699|1698.4|1698.2|2701
1614070840000|2021-02-23 09:00:40|1698.2|1698|1698|1697.6|1698.4|1698.2|1697.8|1697.6|4263
1614070850000|2021-02-23 09:00:50|1698.2|1697.8|1697.8|1697.4|1698.2|1698|1697.8|1697.4|13169
1614070860000|2021-02-23 09:01:00|1698|1697.2|1697.8|1697.4|1698|1697.6|1697.4|1697|5493
1614070870000|2021-02-23 09:01:10|1698|1697.2|1698|1697.8|1698|1697.8|1697.8|1697.2|2432
1614070880000|2021-02-23 09:01:20|1697.8|1697.4|1698|1697.6|1698.6|1698.4|1697.8|1697.4|8100
1614070890000|2021-02-23 09:01:30|1698.2|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.8|279
1614070900000|2021-02-23 09:01:40|1698|1698|1698|1697.6|1698.2|1698|1697.8|1697.6|2253
1614070910000|2021-02-23 09:01:50|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|1005
1614070920000|2021-02-23 09:02:00|1698.4|1698|1697.8|1697.4|1698.4|1698.2|1697.8|1697.4|4355
1614070930000|2021-02-23 09:02:10|1697.6|1697.2|1697|1696.6|1697.6|1697.4|1696.8|1696.6|4289
1614070940000|2021-02-23 09:02:20|1697.2|1696.8|1697|1696.8|1697.2|1696.8|1697|1696.8|0
1614070950000|2021-02-23 09:02:30|1696.8|1696.6|1696.8|1696.2|1696.8|1696.6|1696.4|1696.2|904
1614070960000|2021-02-23 09:02:40|1696.6|1696|1697|1696.8|1697|1696.8|1696.4|1696|3269
1614070970000|2021-02-23 09:02:50|1696.8|1696.6|1696.6|1696.2|1697|1696.6|1696.4|1696|1794
1614070980000|2021-02-23 09:03:00|1696.4|1696|1696.2|1695.6|1696.4|1696|1695.8|1695.4|9860
1614070990000|2021-02-23 09:03:10|1696|1695.8|1696|1695.6|1696.2|1696|1695.8|1695.4|653
1614071000000|2021-02-23 09:03:20|1695.8|1695.4|1695.6|1695.2|1695.8|1695.6|1695.4|1695.2|2781
1614071010000|2021-02-23 09:03:30|1695.4|1695.4|1695.2|1695|1695.6|1695.4|1695.2|1695|5404
1614071020000|2021-02-23 09:03:40|1695|1694.8|1694.6|1694.2|1695|1694.8|1694|1693.8|31872
1614071030000|2021-02-23 09:03:50|1694.4|1694|1694.4|1694|1694.4|1694|1694|1693.6|8466
1614071040000|2021-02-23 09:04:00|1694.2|1693.8|1693.8|1693.4|1694.2|1694|1693.6|1693.4|11485
1614071050000|2021-02-23 09:04:10|1693.6|1693.2|1693.8|1693.4|1693.8|1693.6|1693.2|1692.8|6154
1614071060000|2021-02-23 09:04:20|1693.6|1693.2|1694|1693.6|1694|1693.8|1693.6|1693|4104
1614071070000|2021-02-23 09:04:30|1693.8|1693.4|1692.4|1692|1693.8|1693.4|1692.4|1692|2241
1614071080000|2021-02-23 09:04:40|1692.6|1692.2|1691.8|1691.4|1692.6|1692.2|1691.6|1691.2|10146
1614071090000|2021-02-23 09:04:50|1692|1691.6|1691.6|1691.2|1692.4|1692|1691.4|1691|24987
1614071100000|2021-02-23 09:05:00|1691.4|1691|1691.2|1690.6|1691.6|1691|1691|1690.6|7378
1614071110000|2021-02-23 09:05:10|1691.4|1690.8|1690.6|1690.2|1691.4|1691.2|1690.6|1690.2|7774
1614071120000|2021-02-23 09:05:20|1690.4|1690|1690.4|1690.2|1690.6|1690.4|1690.2|1690|4800
1614071130000|2021-02-23 09:05:30|1690.2|1690|1690.4|1690|1690.4|1690.2|1690|1689.4|47249
1614071140000|2021-02-23 09:05:40|1690.6|1690.2|1690.4|1690|1690.8|1690.6|1690|1689.6|7046
1614071150000|2021-02-23 09:05:50|1690.6|1690.2|1690.2|1690|1690.6|1690.4|1690.2|1690|2670
1614071160000|2021-02-23 09:06:00|1690|1689.8|1691.6|1691.2|1691.6|1691.4|1690|1689.6|17816
1614071170000|2021-02-23 09:06:10|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|2150
1614071180000|2021-02-23 09:06:20|1691.8|1691.2|1692.2|1691.8|1692.8|1692.4|1691.8|1691.2|6559
1614071190000|2021-02-23 09:06:30|1692.4|1692|1694.8|1694.2|1695|1694.8|1692.2|1692|8195
1614071200000|2021-02-23 09:06:40|1694.6|1694|1694|1693.6|1694.6|1694.4|1693.8|1693.6|4989
1614071210000|2021-02-23 09:06:50|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1693.8|1693.6|3524
1614071220000|2021-02-23 09:07:00|1694.6|1693.8|1694.4|1694|1694.6|1694.4|1694.4|1693.8|3423
1614071230000|2021-02-23 09:07:10|1694.6|1694.2|1693.8|1693.2|1694.6|1694.4|1693.4|1693.2|7230
1614071240000|2021-02-23 09:07:20|1693.6|1693.4|1693|1692.6|1694|1693.8|1693|1692.6|4479
1614071250000|2021-02-23 09:07:30|1692.8|1692.4|1692.4|1692|1693|1692.6|1692.4|1692|993
1614071260000|2021-02-23 09:07:40|1692.6|1692.2|1693.8|1693.4|1694.2|1693.8|1692.6|1692.2|6578
1614071270000|2021-02-23 09:07:50|1693.6|1693.2|1692.8|1692.4|1693.6|1693.2|1692.8|1692.2|3894
1614071280000|2021-02-23 09:08:00|1692.6|1692.2|1692.2|1691.8|1692.8|1692.4|1691.8|1691.4|12845
1614071290000|2021-02-23 09:08:10|1692.4|1692|1691.2|1690.8|1692.4|1692.2|1691.2|1690.8|2186
1614071300000|2021-02-23 09:08:20|1691.4|1690.6|1690.4|1690.2|1691.4|1691|1689.6|1689.4|31705
1614071310000|2021-02-23 09:08:30|1690.6|1690.4|1691.2|1690.8|1691.2|1690.8|1690|1689.6|7712
1614071320000|2021-02-23 09:08:40|1691|1691|1691.8|1691.2|1691.8|1691.4|1691|1690.8|1982
1614071330000|2021-02-23 09:08:50|1692|1691.4|1692.8|1692|1693|1692.2|1692|1691.4|6627
1614071340000|2021-02-23 09:09:00|1692.6|1691.8|1692.4|1691.6|1692.8|1692.2|1692|1691.6|3148
1614071350000|2021-02-23 09:09:10|1692.2|1691.8|1691.8|1691|1692.2|1691.8|1691.8|1691|1639
1614071360000|2021-02-23 09:09:20|1691.6|1691.2|1690.6|1690|1691.6|1691.4|1690.6|1690|3690
1614071370000|2021-02-23 09:09:30|1690.4|1689.8|1688.2|1687.6|1690.4|1689.8|1687.4|1687|27257
1614071380000|2021-02-23 09:09:40|1688|1687.8|1689|1688.4|1689.6|1688.8|1688|1687.4|13552
1614071390000|2021-02-23 09:09:50|1689.2|1688.6|1687.4|1686.6|1689.2|1689|1686.6|1686.4|41936
1614071400000|2021-02-23 09:10:00|1687.2|1686.4|1687.4|1686.8|1687.6|1687.4|1686.4|1686|31082
1614071410000|2021-02-23 09:10:10|1687.6|1687|1686.8|1686.2|1687.6|1687.2|1686.6|1686.2|7972
1614071420000|2021-02-23 09:10:20|1686.6|1686.4|1686|1685.4|1686.8|1686.4|1686|1685.4|7202
1614071430000|2021-02-23 09:10:30|1685.8|1685.2|1686.4|1686|1686.8|1686.6|1685.6|1685.2|9444
1614071440000|2021-02-23 09:10:40|1686.2|1686.2|1685.4|1685|1686.2|1686.2|1685.4|1685|7634
1614071450000|2021-02-23 09:10:50|1685.6|1685.2|1685.6|1685.4|1686|1685.4|1685.4|1685|12102
1614071460000|2021-02-23 09:11:00|1685.8|1685.6|1685.4|1685|1686.2|1685.6|1685.4|1685|3043
1614071470000|2021-02-23 09:11:10|1685.6|1685.2|1685.2|1684.8|1685.8|1685.4|1685|1684.8|46653
1614071480000|2021-02-23 09:11:20|1685|1684.6|1684.2|1683.8|1685|1684.6|1683.8|1683.4|5945
1614071490000|2021-02-23 09:11:30|1684|1683.6|1684|1683.6|1684.2|1684|1683.8|1683.2|8572
1614071500000|2021-02-23 09:11:40|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683|1682.4|12562
1614071510000|2021-02-23 09:11:50|1683.4|1683|1683|1682.8|1683.6|1683.2|1683|1682.8|4354
1614071520000|2021-02-23 09:12:00|1682.8|1682.6|1683|1682.4|1683.6|1683|1682.6|1682.2|8977
1614071530000|2021-02-23 09:12:10|1682.8|1682.6|1683.6|1683|1683.6|1683|1682.8|1682.6|12403
1614071540000|2021-02-23 09:12:20|1683.4|1682.8|1682.8|1682.6|1683.6|1682.8|1682.8|1682.6|1432
1614071550000|2021-02-23 09:12:30|1683.4|1682.8|1682|1681.4|1683.6|1683.2|1682|1681.4|17316
1614071560000|2021-02-23 09:12:40|1681.8|1681.2|1681.8|1681.2|1681.8|1681.2|1681.6|1681|1555
1614071570000|2021-02-23 09:12:50|1681.6|1681|1680.8|1680.4|1681.6|1681|1679.8|1679.6|18655
1614071580000|2021-02-23 09:13:00|1681|1680.6|1682.4|1682|1683|1682.4|1681|1680.6|7734
1614071590000|2021-02-23 09:13:10|1682.2|1681.8|1682.2|1681.8|1682.6|1682.4|1681.8|1681.4|12211
1614071600000|2021-02-23 09:13:20|1682.4|1682|1682.4|1682|1682.6|1682.2|1681.6|1681.2|10949
1614071610000|2021-02-23 09:13:30|1682.2|1681.8|1682.6|1682|1682.8|1682.6|1682.2|1681.8|10140
1614071620000|2021-02-23 09:13:40|1682.4|1682.2|1682.6|1682.2|1682.6|1682.4|1682.2|1682.2|1280
1614071630000|2021-02-23 09:13:50|1682.4|1682|1682.6|1682.4|1682.6|1682.4|1682.4|1682|464
1614071640000|2021-02-23 09:14:00|1682.8|1682.6|1682.6|1681.8|1682.8|1682.6|1682|1681.8|9446
1614071650000|2021-02-23 09:14:10|1682.8|1682|1682.6|1682.4|1683|1682.8|1682.6|1682|8347
1614071660000|2021-02-23 09:14:20|1682.8|1682.6|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|3474
1614071670000|2021-02-23 09:14:30|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|4202
1614071680000|2021-02-23 09:14:40|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|250
1614071690000|2021-02-23 09:14:50|1682.2|1682.2|1683.6|1683.2|1683.8|1683.4|1682.2|1682.2|3178
1614071700000|2021-02-23 09:15:00|1683.8|1683.4|1686|1685.6|1686.2|1685.8|1683.8|1683.4|4953
1614071710000|2021-02-23 09:15:10|1685.8|1685.8|1686|1685.6|1686|1685.8|1685.6|1685.4|398
1614071720000|2021-02-23 09:15:20|1686.2|1685.8|1687.8|1687.4|1688|1687.6|1686|1685.8|7922
1614071730000|2021-02-23 09:15:30|1688|1687.6|1687.8|1687.4|1688.2|1687.8|1687.4|1687.2|24931
1614071740000|2021-02-23 09:15:40|1687.6|1687.2|1687.4|1687|1687.8|1687.4|1687.2|1687|3549
1614071750000|2021-02-23 09:15:50|1687.2|1686.8|1687.6|1687.2|1687.8|1687.6|1687|1686.8|8416
1614071760000|2021-02-23 09:16:00|1687.8|1687.4|1688.4|1687.8|1688.8|1688.4|1687.6|1687.2|36431
1614071770000|2021-02-23 09:16:10|1688.2|1688|1688.6|1688|1688.8|1688.4|1688.2|1688|7822
1614071780000|2021-02-23 09:16:20|1688.8|1688.4|1689.4|1689|1690|1689.6|1688.6|1688.4|14500
1614071790000|2021-02-23 09:16:30|1689.6|1689.2|1690|1689.8|1690.2|1689.8|1689|1688.6|95428
1614071800000|2021-02-23 09:16:40|1690.2|1689.6|1689.8|1689.6|1690.2|1689.8|1689.4|1689.2|18228
1614071810000|2021-02-23 09:16:50|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.2|1689|11328
1614071820000|2021-02-23 09:17:00|1689.8|1689.4|1690|1689.4|1690.2|1690|1689.6|1689.2|25448
1614071830000|2021-02-23 09:17:10|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|2507
1614071840000|2021-02-23 09:17:20|1689.8|1689.8|1689.8|1689.4|1690.2|1689.8|1689.8|1689.4|5554
1614071850000|2021-02-23 09:17:30|1689.6|1689.2|1689|1688.6|1689.6|1689.2|1688.8|1688.4|7096
1614071860000|2021-02-23 09:17:40|1689.2|1688.8|1690|1689.8|1690|1689.8|1689.2|1688.6|4300
1614071870000|2021-02-23 09:17:50|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|2663
1614071880000|2021-02-23 09:18:00|1690.2|1690|1690.2|1689.6|1690.8|1690.4|1690|1689.4|6766
1614071890000|2021-02-23 09:18:10|1690.4|1689.8|1690.6|1690.2|1691|1690.8|1690.4|1689.8|9024
1614071900000|2021-02-23 09:18:20|1690.8|1690|1690.8|1690.6|1691|1690.8|1690.2|1690|5168
1614071910000|2021-02-23 09:18:30|1691|1690.4|1691.4|1691|1691.8|1691|1690.8|1690.4|56047
1614071920000|2021-02-23 09:18:40|1691.2|1690.8|1689.8|1689.4|1691.2|1690.8|1689.8|1689.4|11132
1614071930000|2021-02-23 09:18:50|1689.6|1689.2|1689.6|1689|1689.8|1689.4|1689.2|1688.8|3562
1614071940000|2021-02-23 09:19:00|1689.4|1688.8|1689.2|1688.8|1689.4|1688.8|1688.6|1688|1958
1614071950000|2021-02-23 09:19:10|1689|1689|1689|1688.6|1689|1689|1688.8|1688.6|1616
1614071960000|2021-02-23 09:19:20|1689.2|1688.8|1688.8|1688.4|1689.6|1689.2|1688.8|1688.2|6323
1614071970000|2021-02-23 09:19:30|1688.6|1688.2|1688.4|1688.2|1688.8|1688.4|1688.2|1688|2369
1614071980000|2021-02-23 09:19:40|1688.2|1688|1688.6|1688.2|1688.6|1688.4|1688|1687.8|1804
1614071990000|2021-02-23 09:19:50|1688.8|1688.4|1689.6|1689.4|1689.8|1689.4|1688.8|1688.4|6016
1614072000000|2021-02-23 09:20:00|1689.4|1689.2|1689.6|1689.2|1689.6|1689.4|1689|1688.6|1877
1614072010000|2021-02-23 09:20:10|1689.4|1689.4|1690.8|1690.4|1690.8|1690.4|1689.4|1689.4|2782
1614072020000|2021-02-23 09:20:20|1691|1690.2|1691.6|1691|1691.8|1691.4|1691|1690.2|994
1614072030000|2021-02-23 09:20:30|1691.8|1691.2|1691.6|1691|1692|1691.6|1691.4|1691|1840
1614072040000|2021-02-23 09:20:40|1691.4|1690.8|1693|1692.8|1693|1692.8|1690.8|1690.4|10049
1614072050000|2021-02-23 09:20:50|1693.2|1693|1692.6|1692.2|1693.2|1693|1692.4|1691.8|6509
1614072060000|2021-02-23 09:21:00|1692|1691.8|1689.6|1689.2|1692|1691.8|1689.2|1689|9741
1614072070000|2021-02-23 09:21:10|1689.8|1689.4|1691.6|1691.2|1691.8|1691.4|1689.6|1689.4|3681
1614072080000|2021-02-23 09:21:20|1691.4|1691.4|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|1128
1614072090000|2021-02-23 09:21:30|1691.8|1691.4|1691.8|1691.6|1692.2|1691.8|1691.8|1691.2|13723
1614072100000|2021-02-23 09:21:40|1691.6|1691.4|1691.2|1690.8|1691.6|1691.4|1691.2|1690.6|172
1614072110000|2021-02-23 09:21:50|1691|1690.6|1690.2|1689.8|1691|1690.6|1690|1689.8|7884
1614072120000|2021-02-23 09:22:00|1690|1689.6|1689.2|1688.8|1690|1689.6|1689|1688.6|4292
1614072130000|2021-02-23 09:22:10|1689|1688.6|1689.2|1688.8|1689.2|1689|1688.4|1688|6555
1614072140000|2021-02-23 09:22:20|1689.4|1689|1689.4|1689|1690|1689.6|1689.2|1689|3719
1614072150000|2021-02-23 09:22:30|1689.6|1689.2|1689.2|1688.8|1689.6|1689.2|1689.2|1688.8|208
1614072160000|2021-02-23 09:22:40|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1688.8|1688.4|3018
1614072170000|2021-02-23 09:22:50|1689.4|1689|1688.2|1688|1689.6|1689.2|1688.2|1688|5043
1614072180000|2021-02-23 09:23:00|1688.4|1687.8|1688.8|1688.4|1689|1688.4|1688|1687.8|1855
1614072190000|2021-02-23 09:23:10|1689|1688.6|1688.8|1688.6|1689.2|1689|1688.8|1688.6|845
1614072200000|2021-02-23 09:23:20|1689|1688.8|1690|1689.4|1690|1689.6|1689|1688.8|1942
1614072210000|2021-02-23 09:23:30|1690.2|1689.8|1689.4|1689.2|1690.4|1690.2|1689.4|1689|8399
1614072220000|2021-02-23 09:23:40|1689.2|1689|1689.8|1689.4|1689.8|1689.4|1689.2|1688.8|4165
1614072230000|2021-02-23 09:23:50|1689.6|1689.6|1688.6|1688.4|1689.6|1689.6|1688.6|1688.2|4546
1614072240000|2021-02-23 09:24:00|1688.4|1688.2|1688.4|1687.8|1688.6|1688.2|1688|1687.8|988
1614072250000|2021-02-23 09:24:10|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1688|0
1614072260000|2021-02-23 09:24:20|1688.4|1688.2|1687.6|1687|1688.4|1688.2|1687.6|1687|14327
1614072270000|2021-02-23 09:24:30|1687.4|1686.8|1687.2|1686.8|1687.4|1687|1686.6|1686.4|1799
1614072280000|2021-02-23 09:24:40|1687.4|1687|1686.8|1686.4|1687.4|1687|1686.4|1686.2|5881
1614072290000|2021-02-23 09:24:50|1687|1686.2|1686.6|1686.2|1687.6|1687.4|1686.6|1686.2|5879
1614072300000|2021-02-23 09:25:00|1686.8|1686|1686.8|1686|1686.8|1686.6|1686|1685.8|5181
1614072310000|2021-02-23 09:25:10|1687|1686.2|1687.4|1686.6|1687.4|1686.8|1687|1686.2|3637
1614072320000|2021-02-23 09:25:20|1687.2|1686.8|1687.4|1687|1687.4|1687.2|1687.2|1686.8|555
1614072330000|2021-02-23 09:25:30|1687.6|1687.2|1687.6|1687|1688.2|1687.8|1687.2|1687|5388
1614072340000|2021-02-23 09:25:40|1687.8|1687.2|1686.8|1686.4|1687.8|1687.2|1686.6|1686.4|5775
1614072350000|2021-02-23 09:25:50|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.8|1686.4|0
1614072360000|2021-02-23 09:26:00|1687|1686.6|1687|1686.4|1687.2|1686.8|1686.4|1686|4636
1614072370000|2021-02-23 09:26:10|1686.8|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|208
1614072380000|2021-02-23 09:26:20|1686.4|1686.2|1686.6|1686.2|1687|1686.4|1686.2|1686|796
1614072390000|2021-02-23 09:26:30|1686.8|1686.4|1689|1688.4|1689.4|1688.8|1686.8|1686.2|6783
1614072400000|2021-02-23 09:26:40|1688.8|1688.6|1688.2|1687.8|1689|1688.6|1687.8|1687.4|4318
1614072410000|2021-02-23 09:26:50|1688.4|1688|1688.8|1688.4|1689.2|1688.6|1688|1687.8|4379
1614072420000|2021-02-23 09:27:00|1688.6|1688.2|1688.4|1688.2|1688.8|1688.4|1688.2|1688|2569
1614072430000|2021-02-23 09:27:10|1688.2|1688|1687.6|1687.2|1688.4|1688|1687.4|1687|6431
1614072440000|2021-02-23 09:27:20|1687.4|1687|1688.2|1687.6|1688.2|1687.6|1687.2|1687|536
1614072450000|2021-02-23 09:27:30|1688|1687.4|1687.8|1687.6|1688|1687.8|1687.6|1687.2|1946
1614072460000|2021-02-23 09:27:40|1687.6|1687.4|1687.6|1687.2|1687.8|1687.4|1687.4|1687|3282
1614072470000|2021-02-23 09:27:50|1687.8|1687.4|1687.8|1687.2|1687.8|1687.4|1687.6|1687.2|31
1614072480000|2021-02-23 09:28:00|1687.6|1687|1685.6|1685.2|1687.6|1687|1685|1684.4|14205
1614072490000|2021-02-23 09:28:10|1685.8|1685.4|1684|1683.4|1686|1685.8|1684|1683.4|4979
1614072500000|2021-02-23 09:28:20|1683.8|1683.6|1683.8|1683.2|1683.8|1683.6|1683|1682.6|2047
1614072510000|2021-02-23 09:28:30|1683.6|1683.4|1683.6|1683.2|1683.8|1683.4|1683.2|1683|1024
1614072520000|2021-02-23 09:28:40|1683.8|1683|1682.8|1682.4|1684|1683|1682.6|1682.2|4787
1614072530000|2021-02-23 09:28:50|1683|1682.6|1682.2|1681.4|1683.2|1682.8|1682.2|1681.2|3986
1614072540000|2021-02-23 09:29:00|1682.4|1682|1682.6|1682|1683|1682.8|1681.8|1681.4|8330
1614072550000|2021-02-23 09:29:10|1682.8|1682.2|1683|1682.6|1683.2|1682.8|1682.4|1681.8|22762
1614072560000|2021-02-23 09:29:20|1682.8|1682.4|1683.4|1683|1683.4|1683.2|1682.4|1682.2|17830
1614072570000|2021-02-23 09:29:30|1683.2|1682.8|1681.8|1681.4|1683.2|1682.8|1681.4|1681|9057
1614072580000|2021-02-23 09:29:40|1681.6|1681.2|1681.6|1681.2|1682|1681.6|1681.2|1681|3644
1614072590000|2021-02-23 09:29:50|1681.8|1681.4|1681.8|1681.4|1682|1681.6|1681.4|1681|1201
1614072600000|2021-02-23 09:30:00|1681.6|1681.2|1681.6|1681.4|1681.6|1681.4|1680.4|1680.2|25922
1614072610000|2021-02-23 09:30:10|1681.8|1681.6|1681.8|1681.4|1682|1681.6|1681.6|1681.2|4364
1614072620000|2021-02-23 09:30:20|1682|1681.6|1682.6|1682.4|1683.2|1683|1681.6|1681|66090
1614072630000|2021-02-23 09:30:30|1682.8|1682.2|1682.6|1682.2|1682.8|1682.2|1681.8|1681.6|1849
1614072640000|2021-02-23 09:30:40|1682.8|1682.4|1682.6|1682.2|1682.8|1682.6|1682.4|1682.2|6311
1614072650000|2021-02-23 09:30:50|1682.4|1682.4|1682.6|1682.2|1682.6|1682.4|1682|1681.8|18893
1614072660000|2021-02-23 09:31:00|1682.4|1682|1682.2|1681.8|1682.6|1682.2|1681.6|1681.2|11397
1614072670000|2021-02-23 09:31:10|1682.4|1682|1682|1681.4|1682.8|1682.4|1681.6|1681.2|7303
1614072680000|2021-02-23 09:31:20|1681.8|1681.2|1682.6|1682.2|1682.6|1682.4|1681.6|1681.2|633
1614072690000|2021-02-23 09:31:30|1682.4|1682|1682.2|1681.6|1682.6|1682|1682.2|1681.6|2461
1614072700000|2021-02-23 09:31:40|1682.4|1681.8|1682.4|1681.8|1682.6|1682.2|1682|1681.6|1342
1614072710000|2021-02-23 09:31:50|1682.6|1682|1683.8|1683.4|1683.8|1683.6|1682.6|1682|8175
1614072720000|2021-02-23 09:32:00|1683.6|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|376
1614072730000|2021-02-23 09:32:10|1684|1683.6|1684.6|1684|1685|1684|1684|1683.6|204
1614072740000|2021-02-23 09:32:20|1684.8|1684.2|1684.6|1684.4|1684.8|1684.4|1683.8|1683.6|2100
1614072750000|2021-02-23 09:32:30|1684.8|1684.6|1684.4|1684|1685|1684.8|1684.4|1684|1977
1614072760000|2021-02-23 09:32:40|1684.2|1683.8|1684.4|1683.8|1684.6|1684.4|1684|1683.8|7220
1614072770000|2021-02-23 09:32:50|1684.6|1684|1684.4|1684|1684.6|1684.2|1684.2|1684|0
1614072780000|2021-02-23 09:33:00|1684.6|1684.2|1684.8|1684.4|1685|1684.6|1684.6|1684.2|45
1614072790000|2021-02-23 09:33:10|1684.6|1684.2|1684|1683.8|1684.6|1684.4|1684|1683.6|8549
1614072800000|2021-02-23 09:33:20|1684.2|1684|1683.6|1683.4|1684.4|1684|1683.6|1683.4|1840
1614072810000|2021-02-23 09:33:30|1683.4|1683.2|1683.6|1683.2|1684|1683.4|1683.4|1683|9446
1614072820000|2021-02-23 09:33:40|1683.4|1683|1683.2|1682.8|1683.6|1683.4|1682.2|1682|21010
1614072830000|2021-02-23 09:33:50|1683|1683|1683|1682.8|1683.2|1683|1682.8|1682.6|9603
1614072840000|2021-02-23 09:34:00|1683.2|1682.6|1685|1684.4|1685|1684.6|1683.2|1682.6|9988
1614072850000|2021-02-23 09:34:10|1684.8|1684.6|1685|1684.8|1685.2|1685|1684.8|1684.6|2839
1614072860000|2021-02-23 09:34:20|1685.2|1684.6|1685.2|1684.8|1685.2|1685|1684.8|1684.6|867
1614072870000|2021-02-23 09:34:30|1685|1684.6|1684.8|1684.2|1685.2|1684.6|1684.4|1684.2|3380
1614072880000|2021-02-23 09:34:40|1685|1684.4|1684.2|1683.8|1685|1684.6|1684|1683.8|1658
1614072890000|2021-02-23 09:34:50|1684.4|1684|1685.2|1684.8|1685.2|1685|1684.4|1684|6023
1614072900000|2021-02-23 09:35:00|1685|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.4|247
1614072910000|2021-02-23 09:35:10|1685.2|1684.6|1685.6|1685.2|1685.6|1685.4|1685.2|1684.6|4324
1614072920000|2021-02-23 09:35:20|1685.8|1685.4|1685.4|1685|1685.8|1685.4|1685.2|1685|2520
1614072930000|2021-02-23 09:35:30|1685.2|1685.2|1685.6|1685.4|1685.6|1685.4|1685.2|1685.2|792
1614072940000|2021-02-23 09:35:40|1685.8|1685.6|1686.2|1685.8|1686.2|1686|1685.6|1685.4|3437
1614072950000|2021-02-23 09:35:50|1686.4|1686|1686.2|1686|1686.4|1686|1686.2|1685.8|1583
1614072960000|2021-02-23 09:36:00|1686.4|1686.2|1686.8|1686.4|1686.8|1686.6|1686.2|1686.2|2760
1614072970000|2021-02-23 09:36:10|1686.6|1686.6|1687|1686.6|1687.2|1687|1686.6|1686.6|1794
1614072980000|2021-02-23 09:36:20|1687.2|1686.8|1687.2|1687|1687.2|1687|1687|1686.8|0
1614072990000|2021-02-23 09:36:30|1687.4|1687.2|1687|1686.6|1687.4|1687.2|1686.8|1686.6|4597
1614073000000|2021-02-23 09:36:40|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686|1685.8|5750
1614073010000|2021-02-23 09:36:50|1686.6|1685.8|1686.8|1686.4|1686.8|1686.6|1686.6|1685.8|237
1614073020000|2021-02-23 09:37:00|1686.6|1686.2|1686|1685.8|1686.8|1686.4|1686|1685.8|5279
1614073030000|2021-02-23 09:37:10|1685.8|1685.6|1685.8|1685.6|1686|1685.6|1685.6|1685.4|1590
1614073040000|2021-02-23 09:37:20|1685.6|1685.4|1686|1685.6|1686|1685.8|1685.4|1685.2|1396
1614073050000|2021-02-23 09:37:30|1686.2|1685.8|1686.6|1686.2|1686.8|1686.6|1686.2|1685.8|6352
1614073060000|2021-02-23 09:37:40|1686.8|1686.4|1686.6|1686.4|1686.8|1686.4|1686.6|1686.2|1500
1614073070000|2021-02-23 09:37:50|1686.8|1686.2|1687.6|1687|1687.8|1687.4|1686.8|1686.2|4244
1614073080000|2021-02-23 09:38:00|1687.4|1686.8|1687.4|1687|1687.4|1687.2|1686.8|1686.4|5151
1614073090000|2021-02-23 09:38:10|1687.6|1687.2|1687.6|1687.2|1688|1687.6|1687.6|1687|1204
1614073100000|2021-02-23 09:38:20|1687.4|1687|1687.8|1687.4|1687.8|1687.6|1686.4|1686|20306
1614073110000|2021-02-23 09:38:30|1687.6|1687.2|1688|1687.6|1688.2|1688|1687.2|1686.8|14403
1614073120000|2021-02-23 09:38:40|1688.2|1687.8|1688|1687.4|1688.2|1688|1688|1687.4|1924
1614073130000|2021-02-23 09:38:50|1688.2|1687.6|1688.4|1688|1688.4|1688|1688.2|1687.6|2000
1614073140000|2021-02-23 09:39:00|1688.6|1687.8|1689.2|1688.6|1689.4|1689|1688.6|1687.8|6385
1614073150000|2021-02-23 09:39:10|1689.4|1688.8|1689.4|1688.6|1689.4|1688.8|1689|1688.6|0
1614073160000|2021-02-23 09:39:20|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689|1688.8|967
1614073170000|2021-02-23 09:39:30|1689|1689|1688.6|1688.2|1689|1689|1688.6|1688.2|4502
1614073180000|2021-02-23 09:39:40|1688.4|1688|1687.6|1687.4|1688.6|1688.2|1687.6|1687.4|7437
1614073190000|2021-02-23 09:39:50|1687.4|1687.2|1688.2|1687.6|1688.2|1687.8|1687.2|1687|981
1614073200000|2021-02-23 09:40:00|1688|1687.8|1687.4|1687|1688|1687.8|1687.2|1687|1879
1614073210000|2021-02-23 09:40:10|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1687|1686.4|3304
1614073220000|2021-02-23 09:40:20|1687|1686.6|1686.8|1686.4|1687.2|1687|1686.8|1686.4|5422
1614073230000|2021-02-23 09:40:30|1687|1686.6|1686.2|1685.8|1687.2|1687|1686.2|1685.4|6703
1614073240000|2021-02-23 09:40:40|1686|1685.4|1685|1684.4|1686|1685.4|1684|1683.6|16833
1614073250000|2021-02-23 09:40:50|1685.2|1684.2|1685|1684.8|1685.2|1685|1685|1684|83
1614073260000|2021-02-23 09:41:00|1685.2|1685|1683.8|1683.2|1685.4|1685|1683.4|1683.2|3352
1614073270000|2021-02-23 09:41:10|1684|1683.4|1685.6|1685|1685.6|1685.4|1684|1683.4|2880
1614073280000|2021-02-23 09:41:20|1685.4|1684.8|1685.4|1685|1685.8|1685.6|1684.8|1684.6|2117
1614073290000|2021-02-23 09:41:30|1685.2|1684.8|1684.4|1684|1685.2|1684.8|1684.2|1684|430
1614073300000|2021-02-23 09:41:40|1684.2|1683.8|1684|1683.4|1684.2|1683.8|1684|1683.4|4326
1614073310000|2021-02-23 09:41:50|1684.2|1683.6|1685|1684.6|1685|1684.8|1684.2|1683.6|1682
1614073320000|2021-02-23 09:42:00|1685.2|1684.8|1685.8|1685.2|1685.8|1685.2|1685.2|1684.8|175
1614073330000|2021-02-23 09:42:10|1686|1685.4|1684.8|1684.6|1686|1685.6|1684.8|1684.6|3005
1614073340000|2021-02-23 09:42:20|1685|1684.4|1685|1684.6|1685.4|1685|1684.8|1684.4|6200
1614073350000|2021-02-23 09:42:30|1684.8|1684.4|1685|1684.8|1685|1684.8|1684.8|1684.4|0
1614073360000|2021-02-23 09:42:40|1684.8|1684.6|1686|1685.6|1686|1685.6|1684.8|1684.6|176
1614073370000|2021-02-23 09:42:50|1685.8|1685.4|1686.4|1686|1686.4|1686|1685.4|1685.2|2603
1614073380000|2021-02-23 09:43:00|1686.6|1686.2|1686.8|1686.2|1687|1686.4|1686.6|1686.2|555
1614073390000|2021-02-23 09:43:10||1686.4||1686.2||1686.4||1686.2|0
1614073400000|2021-02-23 09:43:20|1686.4|1686.4|1685.6|1685.4|1686.6|1686.4|1685.6|1685.4|6958
1614073410000|2021-02-23 09:43:30|1685.4|1685.2|1686.8|1686.4|1686.8|1686.4|1685.2|1684.8|2424
1614073420000|2021-02-23 09:43:40|1686.6|1686.2|1687.6|1687.4|1687.6|1687.4|1686.6|1686.2|6336
1614073430000|2021-02-23 09:43:50|1687.8|1687.6|1687|1686.6|1687.8|1687.6|1686.4|1686|27850
1614073440000|2021-02-23 09:44:00|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686.4|1686|2817
1614073450000|2021-02-23 09:44:10|1686.6|1686.2|1687|1686.8|1687.4|1687|1686.6|1686.2|3001
1614073460000|2021-02-23 09:44:20|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.6|1686.4|2390
1614073470000|2021-02-23 09:44:30|1687.2|1686.8|1687.4|1687|1687.8|1687.4|1687.2|1686.8|6177
1614073480000|2021-02-23 09:44:40|1687.6|1687.2|1687.8|1687.4|1688.2|1687.6|1687.4|1687.2|625
1614073490000|2021-02-23 09:44:50|1688|1687.6|1687.8|1687.4|1689|1688.8|1687.6|1687.4|31698
1614073500000|2021-02-23 09:45:00|1688|1687.6|1688.6|1688.2|1688.6|1688.4|1688|1687.6|4478
1614073510000|2021-02-23 09:45:10|1688.4|1688|1688|1687.6|1688.6|1688.4|1687.8|1687.6|2823
1614073520000|2021-02-23 09:45:20|1688.2|1687.8|1687.6|1687.2|1688.2|1688|1687.6|1687.2|240
1614073530000|2021-02-23 09:45:30|1687.4|1687|1687|1686.4|1687.4|1687|1686.2|1686|9255
1614073540000|2021-02-23 09:45:40|1687.2|1686.6|1687|1686.6|1687.4|1687|1687|1686.6|974
1614073550000|2021-02-23 09:45:50|1686.8|1686.4|1686.8|1686.2|1686.8|1686.4|1686.4|1686|245
1614073560000|2021-02-23 09:46:00|1686.6|1686|1685.6|1685.2|1686.6|1686|1685.4|1685|4732
1614073570000|2021-02-23 09:46:10|1685.4|1685.4|1684.6|1684.2|1685.4|1685.4|1684.6|1684.2|4743
1614073580000|2021-02-23 09:46:20|1684.4|1684.4|1684.2|1683.8|1684.6|1684.4|1684.2|1683.8|624
1614073590000|2021-02-23 09:46:30|1684|1684|1683.6|1683.2|1684|1684|1683.4|1683.2|458
1614073600000|2021-02-23 09:46:40|1683.8|1683.4|1683.8|1683.6|1684|1683.6|1683.8|1683.2|1440
1614073610000|2021-02-23 09:46:50|1684|1683.4|1683.8|1683.2|1684|1683.6|1683.6|1683.2|100
1614073620000|2021-02-23 09:47:00|1684|1683.4|1684|1683.6|1684|1683.6|1683.4|1683.4|1000
1614073630000|2021-02-23 09:47:10|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.6|1683.2|3621
1614073640000|2021-02-23 09:47:20|1683.8|1683.4|1683.8|1683.4|1684|1683.4|1683.8|1683.4|0
1614073650000|2021-02-23 09:47:30|1683.6|1683.6|1684|1683.8|1684|1683.8|1683.6|1683.4|493
1614073660000|2021-02-23 09:47:40|1683.8|1683.6|1683.8|1683.4|1684|1683.6|1683.4|1683.2|2766
1614073670000|2021-02-23 09:47:50|1683.6|1683.2|1683.2|1682.6|1683.6|1683.4|1683|1682.6|1169
1614073680000|2021-02-23 09:48:00|1683|1682.4|1683.6|1683.2|1684|1683.8|1682.8|1682.4|6525
1614073690000|2021-02-23 09:48:10|1683.4|1683|1683.4|1682.8|1683.4|1683.2|1683.4|1682.8|100
1614073700000|2021-02-23 09:48:20|1683.2|1682.6|1682.4|1682.2|1683.2|1682.6|1682.4|1682|0
1614073710000|2021-02-23 09:48:30|1682.2|1682|1681.8|1681.4|1682.4|1682|1681.4|1681|5162
1614073720000|2021-02-23 09:48:40|1682|1681.6|1681.4|1681|1682.2|1681.8|1681.4|1681|2013
1614073730000|2021-02-23 09:48:50|1681.6|1681.2|1680.8|1680.6|1682|1681.6|1680.8|1680.6|1925
1614073740000|2021-02-23 09:49:00|1681|1680.8|1682|1681.6|1682|1681.8|1681|1680.6|12719
1614073750000|2021-02-23 09:49:10|1681.8|1681.4|1682.4|1682|1682.6|1682.2|1681.4|1681.2|3687
1614073760000|2021-02-23 09:49:20|1682.2|1682.2|1682.2|1681.8|1682.2|1682.2|1681.8|1681.6|1973
1614073770000|2021-02-23 09:49:30|1682.4|1681.6|1682.2|1681.8|1682.4|1681.8|1682.2|1681.4|0
1614073780000|2021-02-23 09:49:40|1682.4|1682|1682.2|1682|1682.4|1682.2|1682|1681.6|4799
1614073790000|2021-02-23 09:49:50|1682.4|1682.2|1682.6|1682|1682.6|1682.4|1682.4|1682|212
1614073800000|2021-02-23 09:50:00|1682.8|1682.2|1683|1682.8|1683|1682.8|1682.8|1682.2|212
1614073810000|2021-02-23 09:50:10|1682.8|1682.6|1684|1683.4|1684|1683.6|1682.8|1682.6|7207
1614073820000|2021-02-23 09:50:20|1684.2|1683.6|1684.2|1683.4|1684.4|1684|1684|1683.4|1450
1614073830000|2021-02-23 09:50:30|1684.4|1683.6|1684.4|1683.8|1684.4|1684|1684.2|1683.6|1879
1614073840000|2021-02-23 09:50:40|1684.6|1684|1685|1684.6|1685|1684.6|1684.6|1684|3114
1614073850000|2021-02-23 09:50:50|1685.2|1684.8|1684.8|1684.4|1685.2|1685|1684.8|1684.4|13929
1614073860000|2021-02-23 09:51:00|1685.2|1684.6|1685|1684.6|1685.6|1685.2|1684.6|1684.4|17946
1614073870000|2021-02-23 09:51:10|1684.8|1684.4|1684.8|1684.4|1685|1684.8|1684.6|1684.4|1839
1614073880000|2021-02-23 09:51:20|1684.6|1684.2|1684.2|1683.8|1684.6|1684.2|1684|1683.8|5356
1614073890000|2021-02-23 09:51:30|1684.4|1684|1684.8|1684.6|1684.8|1684.6|1684.4|1684|918
1614073900000|2021-02-23 09:51:40|1685|1684.8|1685|1684.6|1685.2|1685|1684.8|1684.6|6604
1614073910000|2021-02-23 09:51:50|1685.4|1684.8|1685.6|1685.2|1686|1685.4|1685.2|1684.8|12247
1614073920000|2021-02-23 09:52:00|1685.4|1685|1685|1684.6|1685.4|1685.2|1685|1684.6|4704
1614073930000|2021-02-23 09:52:10|1685.2|1684.8|1685|1684.6|1685.8|1685.4|1685|1684.6|2619
1614073940000|2021-02-23 09:52:20|1684.8|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.6|2438
1614073950000|2021-02-23 09:52:30|1684.6|1684.4|1683.2|1682.8|1684.8|1684.4|1683.2|1682.6|4430
1614073960000|2021-02-23 09:52:40|1683|1682.6|1683.2|1682.8|1683.4|1683.2|1683|1682.6|1523
1614073970000|2021-02-23 09:52:50|1683|1682.6|1683.4|1683|1683.6|1683.4|1682.4|1682|10110
1614073980000|2021-02-23 09:53:00|1683.6|1683.4|1683.2|1682.6|1683.6|1683.4|1683|1682.6|3167
1614073990000|2021-02-23 09:53:10|1683|1682.8|1682|1681.6|1683|1682.8|1682|1681.4|2597
1614074000000|2021-02-23 09:53:20|1681.8|1681.4|1681.2|1680.6|1681.8|1681.4|1680.8|1680.2|4190
1614074010000|2021-02-23 09:53:30|1681.4|1680.8|1681.2|1680.8|1681.8|1681.6|1681.2|1680.8|5412
1614074020000|2021-02-23 09:53:40|1681.4|1680.6|1682.2|1681.8|1682.4|1681.8|1681|1680.6|1356
1614074030000|2021-02-23 09:53:50|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|769
1614074040000|2021-02-23 09:54:00|1682|1681.6|1680.8|1680.4|1682|1681.6|1680.6|1680.2|6249
1614074050000|2021-02-23 09:54:10|1681|1680.6|1681|1680.6|1681.4|1681|1680.8|1680.2|5669
1614074060000|2021-02-23 09:54:20|1681.2|1680.8|1681|1680.4|1681.2|1680.8|1680.6|1680.4|3006
1614074070000|2021-02-23 09:54:30||1680.6||1680.6||1680.6||1680.6|0
1614074080000|2021-02-23 09:54:40|1680.8|1680.4|1681.6|1681.2|1681.8|1681.4|1680.8|1680.2|1725
1614074090000|2021-02-23 09:54:50|1681.4|1681|1681.6|1681|1681.6|1681.2|1681|1680.4|0
1614074100000|2021-02-23 09:55:00|1681.4|1681.2|1681.8|1681.2|1681.8|1681.2|1681|1680.6|850
1614074110000|2021-02-23 09:55:10|1681.6|1681|1681|1680.6|1681.6|1681|1680.4|1680.2|6055
1614074120000|2021-02-23 09:55:20|1680.8|1680.8|1681|1680.6|1681|1680.8|1680.8|1680.6|222
1614074130000|2021-02-23 09:55:30|1680.8|1680.8|1680.4|1680.2|1681|1680.8|1680.2|1680|11261
1614074140000|2021-02-23 09:55:40|1680.6|1680.4|1680.8|1680.4|1681|1680.8|1680.6|1680.2|4900
1614074150000|2021-02-23 09:55:50|1680.6|1680.2|1681.2|1680.6|1681.2|1681|1680.6|1680|10437
1614074160000|2021-02-23 09:56:00|1681.4|1680.8|1680.4|1680|1681.4|1680.8|1680.2|1680|4589
1614074170000|2021-02-23 09:56:10|1680.2|1680.2|1679.8|1679.4|1680.2|1680.2|1679.4|1679|55947
1614074180000|2021-02-23 09:56:20|1680|1679.6|1681.4|1681|1681.4|1681|1680|1679.6|4003
1614074190000|2021-02-23 09:56:30|1681.2|1680.8|1680.6|1680.2|1681.8|1681.4|1680.6|1680.2|5866
1614074200000|2021-02-23 09:56:40|1680.4|1680.4|1680.6|1680.2|1680.8|1680.4|1680.2|1679.8|4282
1614074210000|2021-02-23 09:56:50|1680.4|1680|1680.2|1679.8|1680.4|1680.2|1680|1679.8|1784
1614074220000|2021-02-23 09:57:00|1680|1679.6|1679.6|1679|1680|1679.6|1679.4|1679|1846
1614074230000|2021-02-23 09:57:10|1679.8|1679.2|1679.4|1679|1679.8|1679.6|1679|1678.4|25593
1614074240000|2021-02-23 09:57:20|1679.6|1678.8|1678.8|1678.4|1679.6|1679.4|1678.8|1678.4|4321
1614074250000|2021-02-23 09:57:30|1678.6|1678.2|1678.8|1678.4|1678.8|1678.6|1678.2|1678|11129
1614074260000|2021-02-23 09:57:40|1678.6|1678.6|1679.2|1678.8|1679.4|1679|1678.6|1678.2|2212
1614074270000|2021-02-23 09:57:50|1679|1678.6|1678.4|1678.2|1679|1678.6|1678.4|1678|3770
1614074280000|2021-02-23 09:58:00|1678.2|1678|1679.6|1679.4|1679.6|1679.4|1678|1677.6|18328
1614074290000|2021-02-23 09:58:10|1680|1679.6|1680.2|1679.8|1680.4|1679.8|1679.8|1679.4|19018
1614074300000|2021-02-23 09:58:20|1680|1679.6|1680|1679.8|1680.2|1680|1680|1679.6|24261
1614074310000|2021-02-23 09:58:30|1680.2|1680|1682.4|1681.8|1682.6|1681.8|1680|1680|6628
1614074320000|2021-02-23 09:58:40|1682.6|1682|1683.8|1683.4|1684.4|1683.8|1682.6|1682|10464
1614074330000|2021-02-23 09:58:50|1683.6|1683.2|1683.8|1683.4|1684.2|1683.8|1683.4|1683.2|1820
1614074340000|2021-02-23 09:59:00|1683.6|1683.2|1683.8|1683.6|1684.4|1684|1682.8|1682.4|16005
1614074350000|2021-02-23 09:59:10|1684|1683.8|1684.6|1684.2|1684.6|1684.2|1684|1683.6|5069
1614074360000|2021-02-23 09:59:20|1684.4|1684|1684.6|1684|1684.6|1684|1684.2|1683.6|374
1614074370000|2021-02-23 09:59:30|1684.8|1684.2|1686.2|1685.4|1686.2|1685.8|1684.8|1684.2|20313
1614074380000|2021-02-23 09:59:40|1686|1685.2|1685.4|1685|1686|1685.4|1685.4|1685|3192
1614074390000|2021-02-23 09:59:50|1685.6|1684.8|1686.2|1685.4|1686.4|1685.4|1685|1684.6|3704
1614074400000|2021-02-23 10:00:00|1686|1685.2|1686.4|1685.8|1686.6|1685.8|1685.4|1684.8|1036
1614074410000|2021-02-23 10:00:10|1686.2|1685.6|1686|1685.4|1686.2|1685.6|1685.8|1685.4|6104
1614074420000|2021-02-23 10:00:20|1685.8|1685.6|1687|1686.2|1687|1686.2|1685.8|1685.6|835
1614074430000|2021-02-23 10:00:30|1687.2|1686.4|1687.2|1686.6|1687.6|1687.2|1687|1686.4|1094
1614074440000|2021-02-23 10:00:40|1687|1687|1687.8|1687.4|1688|1687.4|1686.8|1686.2|3500
1614074450000|2021-02-23 10:00:50|1688|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.4|458
1614074460000|2021-02-23 10:01:00|1687.8|1687.4|1687.6|1687.2|1688|1687.6|1687.4|1687|5749
1614074470000|2021-02-23 10:01:10|1687.4|1687.4|1687.6|1687.4|1687.6|1687.4|1687.4|1687|2275
1614074480000|2021-02-23 10:01:20|1687.8|1687.2|1689.6|1689.2|1689.6|1689.2|1687.8|1687|6945
1614074490000|2021-02-23 10:01:30|1689.4|1689|1689|1688.6|1689.6|1689.2|1689|1688.4|6766
1614074500000|2021-02-23 10:01:40|1689.2|1688.8|1689.2|1688.6|1689.4|1688.8|1689|1688.4|1568
1614074510000|2021-02-23 10:01:50|1688.6|1688.4|1687|1686.4|1689.2|1688.6|1687|1686.4|15933
1614074520000|2021-02-23 10:02:00|1686.8|1686.2|1686.2|1685.4|1687.4|1686.8|1686.2|1685|3310
1614074530000|2021-02-23 10:02:10|1686|1685.2|1685.4|1685|1686|1685.2|1685.2|1685|0
1614074540000|2021-02-23 10:02:20|1685.2|1684.8|1685|1684.4|1685.4|1685.2|1684.8|1684.2|2374
1614074550000|2021-02-23 10:02:30|1684.8|1684.2|1685|1684.4|1685|1684.4|1684.6|1684.2|0
1614074560000|2021-02-23 10:02:40|1685.2|1684.8|1686.6|1686|1686.6|1686.2|1685.2|1684.4|1802
1614074570000|2021-02-23 10:02:50|1686.8|1686.2|1686.8|1686.4|1687|1686.8|1686.8|1686|2735
1614074580000|2021-02-23 10:03:00|1687|1686.2|1687.4|1686.8|1687.4|1686.8|1687|1686.2|60
1614074590000|2021-02-23 10:03:10|1687.6|1687|1688|1687.4|1688|1687.4|1687.6|1687|100
1614074600000|2021-02-23 10:03:20|1687.8|1687.6|1688|1687.6|1688.8|1687.8|1687.8|1687.4|2083
1614074610000|2021-02-23 10:03:30|1687.8|1687.2|1686.6|1686.2|1688|1687.2|1686.6|1686.2|5903
1614074620000|2021-02-23 10:03:40|1686.8|1686|1686.4|1686|1687|1686.4|1686.2|1685.8|750
1614074630000|2021-02-23 10:03:50|1686.6|1686.2|1687.8|1687|1687.8|1687.4|1686.4|1686.2|2635
1614074640000|2021-02-23 10:04:00|1687.6|1687.2|1687.8|1687.2|1688|1687.4|1687|1686.6|762
1614074650000|2021-02-23 10:04:10|1687.6|1687.4|1688|1687.4|1688|1687.6|1687.4|1687|3088
1614074660000|2021-02-23 10:04:20|1687.8|1687|1687.8|1687.2|1688|1687.2|1687.4|1687|3112
1614074670000|2021-02-23 10:04:30|1687.6|1687|1687.6|1686.8|1687.6|1687.2|1687|1686.6|1370
1614074680000|2021-02-23 10:04:40|1687.4|1687|1687.4|1686.8|1687.8|1687.4|1687.4|1686.8|3881
1614074690000|2021-02-23 10:04:50|1687.2|1686.6|1687.4|1686.6|1687.4|1687|1686.6|1686.2|9965
1614074700000|2021-02-23 10:05:00|1687.2|1686.4|1687|1686.4|1687.2|1686.6|1685.4|1685|4490
1614074710000|2021-02-23 10:05:10|1686.8|1686.6|1687|1686.4|1687|1686.6|1686.6|1686.2|838
1614074720000|2021-02-23 10:05:20|1686.8|1686.6|1686.6|1686.2|1687.4|1686.8|1686.6|1686.2|2268
1614074730000|2021-02-23 10:05:30|1686.4|1686|1686.6|1686|1686.6|1686.2|1686.4|1686|1459
1614074740000|2021-02-23 10:05:40|1686.4|1686.2|1685.4|1685|1686.6|1686.4|1684.8|1684.6|4178
1614074750000|2021-02-23 10:05:50|1685.2|1684.8|1683.8|1683.2|1685.2|1684.8|1683.6|1683.2|5309
1614074760000|2021-02-23 10:06:00|1683.6|1683|1684|1683.4|1684|1683.8|1683.6|1683|4155
1614074770000|2021-02-23 10:06:10|1683.8|1683.6|1683.6|1683.2|1684|1683.6|1683.2|1682.6|6376
1614074780000|2021-02-23 10:06:20|1683.8|1683|1684.4|1683.8|1684.4|1684|1683.2|1682.8|11061
1614074790000|2021-02-23 10:06:30|1684|1683.6|1682.6|1682.2|1684|1684|1682.6|1682|5890
1614074800000|2021-02-23 10:06:40|1682.8|1682|1683.8|1683.2|1683.8|1683.4|1682.6|1682|1170
1614074810000|2021-02-23 10:06:50|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.2|1682.8|5351
1614074820000|2021-02-23 10:07:00|1683.4|1683|1682.6|1682.2|1683.4|1683|1682.4|1682.2|4764
1614074830000|2021-02-23 10:07:10|1682.8|1682.4|1681.6|1681|1682.8|1682.4|1681.4|1681|7721
1614074840000|2021-02-23 10:07:20|1681.4|1680.8|1681.2|1680.8|1681.4|1681|1681|1680.6|3298
1614074850000|2021-02-23 10:07:30|1681|1680.6|1680.8|1680.2|1681|1680.6|1680.2|1679.8|3575
1614074860000|2021-02-23 10:07:40|1680.6|1680|1681.6|1681.4|1681.6|1681.4|1680.2|1679.8|8216
1614074870000|2021-02-23 10:07:50|1681.4|1681|1681.6|1681|1682.4|1681.8|1681.4|1681|3746
1614074880000|2021-02-23 10:08:00|1681.4|1680.8|1681.6|1681|1681.6|1681.4|1680.8|1680.4|2736
1614074890000|2021-02-23 10:08:10|1681.4|1681.2|1682.4|1681.8|1682.4|1682|1681.2|1680.8|2056
1614074900000|2021-02-23 10:08:20|1682.2|1681.6|1682|1681.4|1682.2|1682|1681.4|1681|4360
1614074910000|2021-02-23 10:08:30|1682.2|1681.6|1682.8|1682.2|1682.8|1682.6|1682.2|1681.6|5073
1614074920000|2021-02-23 10:08:40|1682.6|1682|1682|1681.6|1683|1682.4|1682|1681.6|7379
1614074930000|2021-02-23 10:08:50|1681.8|1681.4|1681.2|1681|1681.8|1681.4|1681.2|1681|1935
1614074940000|2021-02-23 10:09:00|1681|1680.8|1680|1679.6|1681|1680.8|1680|1679|5638
1614074950000|2021-02-23 10:09:10|1680.2|1679.4|1681.2|1680.8|1681.2|1681|1680.2|1679.4|2600
1614074960000|2021-02-23 10:09:20|1681.4|1681|1681|1680|1681.4|1681|1680.6|1680|2461
1614074970000|2021-02-23 10:09:30|1680.8|1680.2|1681.4|1680.8|1681.8|1681.2|1680.8|1680.2|8142
1614074980000|2021-02-23 10:09:40|1681.6|1681|1681|1680.4|1681.8|1681.4|1681|1680.4|2122
1614074990000|2021-02-23 10:09:50|1680.8|1680.2|1680.4|1680.2|1680.8|1680.2|1680.4|1679.8|16927
1614075000000|2021-02-23 10:10:00|1680.2|1679.8|1679.4|1679|1680.4|1680|1679|1678.6|5516
1614075010000|2021-02-23 10:10:10|1679.2|1678.8|1679.4|1678.8|1679.6|1679.4|1679|1678.6|4499
1614075020000|2021-02-23 10:10:20|1679.6|1679|1680.2|1679.6|1680.2|1680|1679.6|1679|2635
1614075030000|2021-02-23 10:10:30|1680.4|1680|1680.2|1679.8|1680.4|1680.2|1680|1679.6|3977
1614075040000|2021-02-23 10:10:40|1680.4|1680|1681|1680.6|1681|1680.8|1680.2|1679.8|3190
1614075050000|2021-02-23 10:10:50|1680.8|1680.4|1679.2|1679|1680.8|1680.4|1679.2|1679|4813
1614075060000|2021-02-23 10:11:00|1679.4|1679.2|1679.4|1679|1680.2|1679.4|1679.4|1679|4071
1614075070000|2021-02-23 10:11:10|1679.2|1678.8|1679|1678.8|1679.4|1679|1679|1678.8|1240
1614075080000|2021-02-23 10:11:20|1679.2|1679|1681|1680.6|1681.2|1681|1679.2|1678.8|22680
1614075090000|2021-02-23 10:11:30|1681.2|1680.8|1681.2|1680.8|1681.6|1681.2|1680.4|1680|8819
1614075100000|2021-02-23 10:11:40|1681.4|1680.6|1681.2|1680.8|1681.4|1680.8|1680.6|1680.4|2609
1614075110000|2021-02-23 10:11:50|1681.4|1681|1681.2|1680.8|1682|1681.4|1681|1680.6|5763
1614075120000|2021-02-23 10:12:00|1681.4|1681|1682.6|1682|1682.6|1682|1681.4|1680.8|3571
1614075130000|2021-02-23 10:12:10|1682.4|1682.2|1682.8|1682.4|1683|1682.6|1682.4|1682.2|1727
1614075140000|2021-02-23 10:12:20|1683|1682.8|1683.4|1683|1683.4|1683|1682.4|1682.2|12834
1614075150000|2021-02-23 10:12:30|1683.2|1683.2|1683|1682.6|1683.2|1683.2|1682.6|1682.2|1719
1614075160000|2021-02-23 10:12:40|1682.8|1682.4|1682.6|1682.2|1683|1682.6|1682.6|1682|923
1614075170000|2021-02-23 10:12:50|1682.8|1682|1682.6|1682.2|1682.8|1682.4|1682.4|1682|1831
1614075180000|2021-02-23 10:13:00|1682.8|1682.4|1682.8|1682.2|1683|1682.6|1682.6|1682.2|2151
1614075190000|2021-02-23 10:13:10|1683|1682.4|1683.6|1683.4|1683.8|1683.4|1682.6|1682.4|4594
1614075200000|2021-02-23 10:13:20|1683.8|1683.6|1684.8|1684|1684.8|1684.4|1683.6|1683.4|11174
1614075210000|2021-02-23 10:13:30|1684.6|1684.2|1683.6|1683.4|1684.6|1684.2|1683.4|1683|4321
1614075220000|2021-02-23 10:13:40|1683.4|1683.2|1683.8|1683.2|1683.8|1683.4|1683.4|1683|12180
1614075230000|2021-02-23 10:13:50|1683.6|1683|1683.2|1682.6|1683.6|1683.2|1683|1682.6|3011
1614075240000|2021-02-23 10:14:00|1683|1682.8|1682.6|1682.2|1683|1682.8|1682.2|1681.8|5246
1614075250000|2021-02-23 10:14:10|1682.8|1682|1682.6|1682.2|1683.2|1683|1682.4|1682|4827
1614075260000|2021-02-23 10:14:20|1682.8|1682.4|1682.4|1681.8|1683.2|1682.8|1682.4|1681.8|2515
1614075270000|2021-02-23 10:14:30|1682.2|1682|1680.4|1680.2|1682.2|1682|1680.4|1680|2879
1614075280000|2021-02-23 10:14:40|1680.2|1680|1680.4|1679.8|1680.4|1680|1679.6|1679.2|5629
1614075290000|2021-02-23 10:14:50|1680.2|1679.6|1680.4|1680|1680.4|1680.2|1680|1679.4|2017
1614075300000|2021-02-23 10:15:00|1680.6|1680.2|1680.6|1680.2|1680.8|1680.6|1680.4|1680|1611
1614075310000|2021-02-23 10:15:10|1680.8|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680|1536
1614075320000|2021-02-23 10:15:20|1680.8|1680.4|1679.6|1679.2|1680.8|1680.4|1679.6|1679.2|3533
1614075330000|2021-02-23 10:15:30|1679.8|1679|1679.6|1679|1679.8|1679.4|1678.8|1678.4|14705
1614075340000|2021-02-23 10:15:40|1679.4|1679.2|1679.2|1678.8|1679.4|1679.2|1679.2|1678.6|0
1614075350000|2021-02-23 10:15:50|1679.4|1678.6|1679.6|1679.2|1679.6|1679.4|1678.4|1678|11464
1614075360000|2021-02-23 10:16:00|1679.4|1679.4|1679.2|1678.4|1679.4|1679.4|1678.6|1678.2|6044
1614075370000|2021-02-23 10:16:10|1679|1678.6|1679|1678.6|1679.2|1678.6|1678.6|1678.4|0
1614075380000|2021-02-23 10:16:20|1678.8|1678.4|1679|1678.4|1679|1678.6|1678.6|1678.2|970
1614075390000|2021-02-23 10:16:30|1678.8|1678.2|1679.2|1679|1679.2|1679|1678.6|1678|2894
1614075400000|2021-02-23 10:16:40|1679|1678.8|1679.6|1679.2|1679.6|1679.2|1678.8|1678.4|5019
1614075410000|2021-02-23 10:16:50|1679.8|1679.4|1681.4|1680.8|1681.4|1681|1679.8|1679.4|2673
1614075420000|2021-02-23 10:17:00|1681.2|1680.6|1681|1680.6|1681.2|1680.8|1680.8|1680.4|3120
1614075430000|2021-02-23 10:17:10|1680.8|1680.8|1682.4|1682|1682.6|1682.2|1680.8|1680.4|1484
1614075440000|2021-02-23 10:17:20|1682.6|1682.2|1683.4|1683|1683.8|1683.4|1682.6|1681.8|3738
1614075450000|2021-02-23 10:17:30|1683.6|1683.2|1683.4|1683.2|1684|1683.6|1683.2|1683|5353
1614075460000|2021-02-23 10:17:40|1683.2|1683|1683.6|1683.2|1683.6|1683.2|1683.2|1683|31
1614075470000|2021-02-23 10:17:50|1683.8|1683.4|1684.6|1684.2|1685|1684.6|1683.8|1683.2|3440
1614075480000|2021-02-23 10:18:00|1684.8|1684.4|1685.4|1685|1685.6|1685|1684.4|1684|3348
1614075490000|2021-02-23 10:18:10|1685.2|1684.8|1685.4|1684.8|1685.4|1684.8|1684.6|1684.4|3829
1614075500000|2021-02-23 10:18:20|1685.6|1685|1685.6|1685.2|1685.8|1685.4|1685.4|1685|1734
1614075510000|2021-02-23 10:18:30|1685.4|1685|1685.4|1685|1686|1685.8|1685.2|1685|6770
1614075520000|2021-02-23 10:18:40|1685.6|1684.8|1686|1685.4|1686|1685.8|1685.2|1684.8|2846
1614075530000|2021-02-23 10:18:50|1685.8|1685.6|1685.6|1685.2|1686|1685.6|1685.4|1685|4424
1614075540000|2021-02-23 10:19:00|1685.4|1685|1685.4|1684.8|1685.6|1685.2|1685|1684.6|3283
1614075550000|2021-02-23 10:19:10|1685.2|1684.6|1684.8|1684.4|1685.2|1684.6|1684.6|1684.4|2732
1614075560000|2021-02-23 10:19:20|1685|1684.6|1684.6|1684|1685.4|1685|1684.4|1684|1279
1614075570000|2021-02-23 10:19:30|1684.4||1684.4||1684.4||1684.2||0
1614075580000|2021-02-23 10:19:40|1684.2|1683.8|1683.4|1682.8|1684.2|1683.8|1683.2|1682.6|3820
1614075590000|2021-02-23 10:19:50|1683.6|1683|1684.8|1684.2|1684.8|1684.6|1683.6|1683|3421
1614075600000|2021-02-23 10:20:00|1684.6|1684.4|1683.8|1683.4|1684.8|1684.4|1683.6|1683|3996
1614075610000|2021-02-23 10:20:10|1684|1683.6|1684.8|1684.2|1684.8|1684.2|1684|1683.6|0
1614075620000|2021-02-23 10:20:20|1684.6|1684.4|1684|1683.8|1684.6|1684.4|1684|1683.6|2333
1614075630000|2021-02-23 10:20:30|1684.2|1683.6|1684|1683.6|1684.2|1683.6|1683.8|1683.6|2
1614075640000|2021-02-23 10:20:40|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683.4|1683|159
1614075650000|2021-02-23 10:20:50|1683.4|1683|1682.8|1682.4|1683.4|1683|1682.2|1681.6|2347
1614075660000|2021-02-23 10:21:00|1683|1682.6|1681.6|1681|1683.4|1682.8|1680.8|1680.2|2461
1614075670000|2021-02-23 10:21:10|1681.4|1681.2|1681.6|1681.2|1682|1681.6|1681|1680.8|3425
1614075680000|2021-02-23 10:21:20|1681.4|1681|1681|1680.2|1681.6|1681|1680.6|1680.2|1700
1614075690000|2021-02-23 10:21:30|1680.8|1680.4|1680.4|1679.8|1680.8|1680.4|1680|1679.8|4731
1614075700000|2021-02-23 10:21:40|1680.2|1679.6|1680|1679.4|1680.2|1679.8|1679.8|1679.4|3338
1614075710000|2021-02-23 10:21:50|1679.8|1679.2|1679.8|1679.4|1680|1679.6|1679.6|1679.2|1505
1614075720000|2021-02-23 10:22:00|1680|1679.6|1678.8|1678.4|1680.4|1680.2|1678.8|1678.2|14883
1614075730000|2021-02-23 10:22:10|1678.6|1678.2|1679.8|1679.2|1680.6|1680.2|1678.4|1678|7246
1614075740000|2021-02-23 10:22:20|1680|1679.4|1679.6|1679.2|1680.4|1680.2|1679.6|1679.2|1434
1614075750000|2021-02-23 10:22:30|1679.8|1679.4|1679.6|1679.2|1680.2|1680|1679.6|1679.2|14032
1614075760000|2021-02-23 10:22:40|1679.4|1679|1678.4|1678|1679.4|1679|1678.4|1678|6380
1614075770000|2021-02-23 10:22:50|1678.2|1677.8|1676.6|1676.4|1678.2|1677.8|1676.6|1676|11785
1614075780000|2021-02-23 10:23:00|1676.4|1676.2|1677|1676.6|1677|1676.8|1676.4|1676|4549
1614075790000|2021-02-23 10:23:10|1677.2|1676.8|1676.8|1676.6|1677.4|1677.2|1676.6|1676.2|15080
1614075800000|2021-02-23 10:23:20|1677|1676.8|1676.6|1676.2|1677|1676.8|1676.6|1676.2|608
1614075810000|2021-02-23 10:23:30|1676.8|1676.4|1676.6|1676.2|1677.2|1676.8|1676.6|1676.2|1279
1614075820000|2021-02-23 10:23:40|1676.4|1676|1675.8|1675.6|1676.4|1676|1675.8|1675.6|9407
1614075830000|2021-02-23 10:23:50|1675.6|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675|3133
1614075840000|2021-02-23 10:24:00|1675.8|1675.4|1675|1674.6|1676.2|1675.6|1674.6|1674.2|24027
1614075850000|2021-02-23 10:24:10|1675.2|1674.8|1675.4|1674.8|1675.4|1675|1675|1674.6|1605
1614075860000|2021-02-23 10:24:20|1675.6|1675|1675.8|1675|1676|1675.8|1675.4|1674.8|2871
1614075870000|2021-02-23 10:24:30|1675.6|1675.2|1676.2|1675.8|1676.4|1676|1675.6|1675.2|729
1614075880000|2021-02-23 10:24:40|1676.4|1676|1676|1675.4|1676.6|1676|1675.8|1675.2|914
1614075890000|2021-02-23 10:24:50|1675.8|1675.6|1675.8|1675.2|1675.8|1675.8|1675.4|1675|211
1614075900000|2021-02-23 10:25:00|1676|1675.4|1675.4|1675|1676.4|1676|1675.4|1675|1911
1614075910000|2021-02-23 10:25:10|1675.2|1675.2|1675.6|1675|1675.8|1675.4|1675.2|1675|101
1614075920000|2021-02-23 10:25:20|1675.8|1675.2|1675.6|1675.2|1675.8|1675.4|1675.4|1675|209
1614075930000|2021-02-23 10:25:30|1675.4|1675|1675.2|1675|1675.4|1675|1675|1674.6|2756
1614075940000|2021-02-23 10:25:40|1675.4|1674.8|1675.2|1674.8|1675.4|1675.2|1675.2|1674.8|878
1614075950000|2021-02-23 10:25:50|1675|1674.6|1675.2|1674.6|1675.4|1675.2|1675|1674.6|394
1614075960000|2021-02-23 10:26:00|1675|1674.8|1675.4|1675|1675.4|1675.2|1674.8|1674.4|1991
1614075970000|2021-02-23 10:26:10|1675.2|1674.8|1674.6|1674.2|1675.2|1674.8|1674.2|1674|5577
1614075980000|2021-02-23 10:26:20|1674.4|1674|1675.2|1674.6|1675.6|1675.2|1674.2|1673.8|10341
1614075990000|2021-02-23 10:26:30|1675.4|1674.8|1675.6|1674.8|1675.8|1675.6|1675.4|1674.8|868
1614076000000|2021-02-23 10:26:40|1675.4|1675|1674.2|1673.8|1675.6|1675.2|1674.2|1673.6|3868
1614076010000|2021-02-23 10:26:50|1674|1673.6|1673.4|1673|1674|1673.8|1673.4|1673|7488
1614076020000|2021-02-23 10:27:00|1673.2|1673.2|1673|1672.6|1673.6|1673.2|1673|1672.4|984
1614076030000|2021-02-23 10:27:10|1673.2|1672.8|1673.4|1673|1673.8|1673.2|1673.2|1672.8|419
1614076040000|2021-02-23 10:27:20|1673.6|1672.8|1673.6|1673.2|1674|1673.8|1673|1672.8|1460
1614076050000|2021-02-23 10:27:30|1673.8|1673.4|1674.6|1674|1674.6|1674.4|1673.8|1673.4|2576
1614076060000|2021-02-23 10:27:40|1674.4|1674.2|1674|1673.4|1674.4|1674.2|1673.8|1673.4|2761
1614076070000|2021-02-23 10:27:50|1673.8|1673.2|1673.6|1673|1674|1673.4|1673.6|1673|764
1614076080000|2021-02-23 10:28:00|1673.4|1673.2|1673.4|1673|1673.6|1673.2|1673.2|1672.6|0
1614076090000|2021-02-23 10:28:10|1673.2|1673.2|1672.8|1672.6|1673.2|1673.2|1672.8|1672.4|1516
1614076100000|2021-02-23 10:28:20|1672.6|1672.4|1673|1672.6|1673|1672.6|1672.2|1672|3039
1614076110000|2021-02-23 10:28:30|1673.2|1672.8|1673.2|1672.8|1673.4|1673|1672.6|1672.2|3389
1614076120000|2021-02-23 10:28:40|1673.4|1673|1673.8|1673.4|1674|1673.4|1672.8|1672.2|0
1614076130000|2021-02-23 10:28:50|1674|1673.6|1674.4|1674|1674.6|1674.2|1673.8|1673.4|1220
1614076140000|2021-02-23 10:29:00|1674.2|1673.8|1674.2|1673.8|1674.6|1674.2|1674|1673.6|1021
1614076150000|2021-02-23 10:29:10|1674.4|1674|1675|1674.2|1675|1674.6|1674.4|1674|684
1614076160000|2021-02-23 10:29:20|1674.8|1674|1674.6|1674.2|1674.8|1674.2|1674.2|1674|471
1614076170000|2021-02-23 10:29:30|1674.8|1674|1674|1673.6|1675|1674|1674|1673.4|910
1614076180000|2021-02-23 10:29:40|1673.8|1673.4|1674|1673.4|1674|1673.4|1673.6|1673|427
1614076190000|2021-02-23 10:29:50|1673.8|1673.6|1674.8|1674.4|1674.8|1674.4|1673.8|1673.4|2128
1614076200000|2021-02-23 10:30:00|1674.6|1674.2|1676.2|1675.8|1676.6|1676.2|1674.4|1674|1469
1614076210000|2021-02-23 10:30:10|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.6|793
1614076220000|2021-02-23 10:30:20|1676|1676|1675|1674.6|1676|1676|1675|1674.4|8587
1614076230000|2021-02-23 10:30:30|1675.4|1674.4|1674.6|1674|1675.4|1675.2|1674.6|1674|5587
1614076240000|2021-02-23 10:30:40|1674.4|1674.2|1672.8|1672.4|1674.4|1674.2|1672.6|1672|5768
1614076250000|2021-02-23 10:30:50||1672.2||1672||1672.2||1672|0
1614076260000|2021-02-23 10:31:00|1672.6|1672.2|1671.4|1671.2|1672.6|1672.2|1671.4|1671.2|3972
1614076270000|2021-02-23 10:31:10|1671.6|1671.4|1672|1671.6|1672.2|1672|1671.6|1671.2|2666
1614076280000|2021-02-23 10:31:20|1671.8|1671.4|1670.2|1669.8|1671.8|1671.4|1667.4|1667.2|137308
1614076290000|2021-02-23 10:31:30|1670|1669.6|1669.6|1669.2|1670|1669.8|1669.4|1669.2|914
1614076300000|2021-02-23 10:31:40|1669.8|1669|1671.2|1670.6|1671.2|1670.8|1669.8|1669|2489
1614076310000|2021-02-23 10:31:50|1671.4|1670.8|1672.2|1671.4|1672.6|1671.4|1671.2|1670.8|1190
1614076320000|2021-02-23 10:32:00|1672.4|1671.6|1671.4|1671.2|1673|1672.8|1671.4|1671.2|9188
1614076330000|2021-02-23 10:32:10|1671.2|1671|1671.6|1671.4|1672|1671.4|1670.8|1670.2|6886
1614076340000|2021-02-23 10:32:20|1671.4|1671.2|1670.6|1670|1672|1671.4|1670.2|1670|48930
1614076350000|2021-02-23 10:32:30|1670.4|1670.4|1671|1670.4|1671.2|1670.8|1670.4|1670|1511
1614076360000|2021-02-23 10:32:40|1670.8|1670.6|1671|1670.6|1671.2|1670.8|1670.8|1670.2|3033
1614076370000|2021-02-23 10:32:50|1670.8|1670.4|1671.8|1671.4|1671.8|1671.4|1670.6|1670|607
1614076380000|2021-02-23 10:33:00|1671.6|1671.2|1671.8|1671.2|1671.8|1671.2|1671|1670.6|549
1614076390000|2021-02-23 10:33:10|1671.6|1671|1672|1671.4|1672|1671.6|1671|1670.6|2296
1614076400000|2021-02-23 10:33:20|1671.8|1671.6|1672.6|1672.4|1673|1672.6|1671.8|1671.4|14844
1614076410000|2021-02-23 10:33:30|1672.4|1672.2|1671.2|1670.8|1672.4|1672.2|1668.6|1667.6|44295
1614076420000|2021-02-23 10:33:40|1671|1670.6|1671.2|1670.6|1671.4|1670.8|1670.2|1670|13138
1614076430000|2021-02-23 10:33:50|1671.4|1670.8|1671.4|1671|1671.6|1671|1671|1670.6|2209
1614076440000|2021-02-23 10:34:00|1671.6|1671.2|1671.2|1670.8|1671.8|1671.2|1670.8|1670.4|2343
1614076450000|2021-02-23 10:34:10|1671|1670.6|1672|1671.6|1672.2|1671.6|1670.8|1670.4|1170
1614076460000|2021-02-23 10:34:20|1672.2|1671.8|1673.6|1673|1673.8|1673.6|1672|1671.8|8780
1614076470000|2021-02-23 10:34:30|1673.4|1672.8|1672.8|1672.4|1673.4|1672.8|1672.6|1672|5044
1614076480000|2021-02-23 10:34:40|1672.6|1672.2|1672.8|1672.2|1673|1672.6|1672.4|1672|1600
1614076490000|2021-02-23 10:34:50|1673|1672.4|1673|1672.6|1673|1672.8|1672.6|1672.2|1302
1614076500000|2021-02-23 10:35:00|1673.2|1672.8|1672.8|1672.2|1673.4|1673|1672.6|1672.2|2156
1614076510000|2021-02-23 10:35:10|1672.6|1672.4|1672.8|1672.2|1673.2|1672.6|1672.2|1672|4545
1614076520000|2021-02-23 10:35:20|1672.6|1672|1672|1671.6|1672.8|1672.2|1672|1671.4|9364
1614076530000|2021-02-23 10:35:30|1671.8|1671.4|1671.4|1670.6|1671.8|1671.6|1670.8|1670.6|1784
1614076540000|2021-02-23 10:35:40|1671|1670.8|1671.8|1671.4|1672|1671.4|1671|1670.8|346
1614076550000|2021-02-23 10:35:50|1671.6|1671.2|1670.6|1670.2|1671.6|1671.6|1670.6|1670|0
1614076560000|2021-02-23 10:36:00|1670.8|1670|1670.2|1669.2|1670.8|1670.6|1670|1669.2|5733
1614076570000|2021-02-23 10:36:10|1670|1669.4|1669|1668.4|1670|1670|1668.8|1668.4|3049
1614076580000|2021-02-23 10:36:20|1668.8|1668.6|1669.2|1668.6|1669.6|1669.2|1668.6|1668.4|7716
1614076590000|2021-02-23 10:36:30|1669.4|1668.8|1668.4|1668|1669.6|1669|1668.4|1668|3883
1614076600000|2021-02-23 10:36:40|1668.2|1668.2|1667.8|1667.2|1668.4|1668.2|1667.4|1667|5070
1614076610000|2021-02-23 10:36:50|1668|1667.4|1668|1667.6|1668.2|1667.8|1667.6|1667.2|3827
1614076620000|2021-02-23 10:37:00|1667.8|1667.8|1668.6|1668|1668.8|1668.4|1667.8|1667.6|5336
1614076630000|2021-02-23 10:37:10|1668.4|1668.2|1668.4|1667.6|1668.4|1668.2|1668.2|1667.6|200
1614076640000|2021-02-23 10:37:20|1668.2|1667.4|1668|1667.6|1668.2|1667.6|1667.4|1667|5487
1614076650000|2021-02-23 10:37:30|1667.8|1667.4|1668|1667.4|1668.2|1667.6|1667.4|1667|3245
1614076660000|2021-02-23 10:37:40|1667.8|1667.2|1669.2|1668.8|1669.2|1669|1667.6|1667.2|3765
1614076670000|2021-02-23 10:37:50|1669.4|1669|1671.4|1671|1671.8|1671.4|1669.2|1668.8|2240
1614076680000|2021-02-23 10:38:00|1671.6|1670.8|1671.8|1671|1671.8|1671.2|1671|1670.8|2225
1614076690000|2021-02-23 10:38:10|1671.6|1671.2|1672.8|1672.2|1672.8|1672.6|1671.4|1671.2|6754
1614076700000|2021-02-23 10:38:20|1672.6|1672|1672.6|1671.8|1672.8|1672|1672.4|1671.8|0
1614076710000|2021-02-23 10:38:30|1672.4|1672|1672.8|1672.2|1672.8|1672.2|1672.4|1672|223
1614076720000|2021-02-23 10:38:40|1672.6|1672|1672.2|1671.8|1672.6|1672.4|1672.2|1671.8|4271
1614076730000|2021-02-23 10:38:50|1672|1671.6|1672.2|1671.4|1672.2|1671.8|1671.6|1671.2|4010
1614076740000|2021-02-23 10:39:00|1672|1671.2|1672.2|1671.6|1672.2|1671.8|1671.4|1671.2|952
1614076750000|2021-02-23 10:39:10|1672|1671.4|1672|1671|1672.2|1671.6|1672|1671|0
1614076760000|2021-02-23 10:39:20|1671.8|1670.8|1671.4|1671|1671.8|1671.4|1670.2|1669.8|2482
1614076770000|2021-02-23 10:39:30|1671.6|1670.8|1672|1671|1672|1671.2|1671|1670.4|5394
1614076780000|2021-02-23 10:39:40|1672.2|1671.2|1671.8|1671|1672.2|1672|1671.6|1671|1018
1614076790000|2021-02-23 10:39:50|1671.6|1670.8|1671|1670.6|1671.6|1671|1670.8|1670.4|400
1614076800000|2021-02-23 10:40:00|1670.8|1670.4|1670.6|1670.2|1670.8|1670.6|1670.2|1670|1912
1614076810000|2021-02-23 10:40:10|1670.8|1670.6|1671.2|1670.8|1671.4|1670.8|1670.6|1670.4|4786
1614076820000|2021-02-23 10:40:20|1671.4|1671|1671.2|1671|1671.4|1671.2|1671.2|1670.8|4744
1614076830000|2021-02-23 10:40:30|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671|1670.6|6684
1614076840000|2021-02-23 10:40:40|1671.2|1670.8|1671|1670.4|1671.4|1671.2|1670.6|1670|6880
1614076850000|2021-02-23 10:40:50|1670.8|1670.2|1670.8|1670.2|1671.2|1670.8|1670.6|1670.2|5275
1614076860000|2021-02-23 10:41:00|1671|1670.4|1670.6|1670|1671.2|1670.6|1670.6|1670|300
1614076870000|2021-02-23 10:41:10|1670|1669.6|1670.8|1670.2|1671|1670.6|1669.8|1669.6|6810
1614076880000|2021-02-23 10:41:20|1671|1670.4|1672|1671.6|1672|1671.8|1671|1670.4|802
1614076890000|2021-02-23 10:41:30|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.2|149
1614076900000|2021-02-23 10:41:40|1672|1671.6|1672.2|1671.6|1672.4|1672|1672|1671.6|1513
1614076910000|2021-02-23 10:41:50|1672|1671.4|1672.2|1671.8|1672.6|1672.2|1671.6|1671.2|7119
1614076920000|2021-02-23 10:42:00|1672.4||1672.2||1672.4||1672.2||0
1614076930000|2021-02-23 10:42:10|1672|1671.6|1671.6|1671|1672|1671.6|1671|1670.8|2390
1614076940000|2021-02-23 10:42:20|1671.4|1670.8|1671.6|1671|1671.6|1671|1671.2|1670.8|1241
1614076950000|2021-02-23 10:42:30|1671.4|1671.2|1672|1671.6|1672|1671.6|1671.4|1671.2|843
1614076960000|2021-02-23 10:42:40|1672.2|1671.8|1672|1671.4|1672.2|1672|1671.8|1671.4|10632
1614076970000|2021-02-23 10:42:50|1671.8|1671.2|1670.8|1670.2|1671.8|1671.2|1670.2|1670|9064
1614076980000|2021-02-23 10:43:00|1671|1670.4|1671.4|1670.8|1671.4|1671.2|1671|1670.4|1913
1614076990000|2021-02-23 10:43:10|1671.2|1671|1670.8|1670.2|1671.2|1671|1670.6|1670.2|547
1614077000000|2021-02-23 10:43:20|1671|1670.4|1671.2|1670.8|1671.6|1670.8|1670.8|1670.4|2030
1614077010000|2021-02-23 10:43:30|1671.4|1671|1671.8|1671|1671.8|1671.4|1671.4|1671|578
1614077020000|2021-02-23 10:43:40|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.2|1671|691
1614077030000|2021-02-23 10:43:50|1671.8|1671|1671.8|1671.2|1671.8|1671.2|1671.8|1671|0
1614077040000|2021-02-23 10:44:00|1671.6|1671|1671.4|1671|1671.6|1671.2|1671.2|1671|214
1614077050000|2021-02-23 10:44:10|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1670.8|1670.6|1210
1614077060000|2021-02-23 10:44:20|1671.2|1670.8|1671.2|1670.8|1671.4|1671|1671.2|1670.8|1142
1614077070000|2021-02-23 10:44:30|1671.4|1671|1671.6|1671.2|1671.8|1671.2|1671.4|1671|0
1614077080000|2021-02-23 10:44:40|1671.8|1671.4|1672|1671.6|1672|1671.8|1671.8|1671.2|514
1614077090000|2021-02-23 10:44:50|1672.2|1671.8|1672|1671.6|1672.4|1672|1672|1671.6|910
1614077100000|2021-02-23 10:45:00|1671.8|1671.4|1671.8|1671.2|1671.8|1671.4|1671|1670.8|9016
1614077110000|2021-02-23 10:45:10|1672|1671.4|1672.4|1672|1672.4|1672|1672|1671.4|1049
1614077120000|2021-02-23 10:45:20|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|4000
1614077130000|2021-02-23 10:45:30|1672.2|1672.2|1672.4|1672.2|1672.4|1672.2|1672.2|1672|820
1614077140000|2021-02-23 10:45:40|1672.2|1672|1672.8|1672.4|1672.8|1672.4|1672.2|1672|1142
1614077150000|2021-02-23 10:45:50|1672.6|1672.2|1672|1671.6|1672.6|1672.2|1671.8|1671.6|3014
1614077160000|2021-02-23 10:46:00|1671.8|1671.4|1672.2|1671.8|1672.2|1672|1671.6|1671.4|1011
1614077170000|2021-02-23 10:46:10|1672|1671.6|1671.4|1671|1672|1671.6|1671.4|1670.8|881
1614077180000|2021-02-23 10:46:20|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|2717
1614077190000|2021-02-23 10:46:30|1671.6|1671.2|1671.6|1671|1671.6|1671.4|1671.4|1671|376
1614077200000|2021-02-23 10:46:40|1671.8|1671.2|1672|1671.6|1672.4|1672|1671.8|1671.2|2213
1614077210000|2021-02-23 10:46:50|1672.2|1671.8|1672.8|1672.6|1672.8|1672.6|1672|1671.6|2190
1614077220000|2021-02-23 10:47:00|1673|1672.8|1672.6|1672|1673.2|1672.8|1672.6|1672|8158
1614077230000|2021-02-23 10:47:10|1672.4|1671.8|1672.2|1671.6|1672.4|1671.8|1671.6|1671.2|1451
1614077240000|2021-02-23 10:47:20|1672|1671.4|1672.2|1671.8|1672.2|1672|1671.8|1671.4|100
1614077250000|2021-02-23 10:47:30|1672.4|1671.6|1672.8|1672.2|1672.8|1672.4|1672.2|1671.6|1300
1614077260000|2021-02-23 10:47:40|1673|1672.4|1673|1672.6|1673.2|1672.8|1672.8|1672.4|3210
1614077270000|2021-02-23 10:47:50|1673.2|1672.8|1673.8|1673.2|1674.2|1673.8|1673.2|1672.8|7898
1614077280000|2021-02-23 10:48:00|1673.6|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.4|818
1614077290000|2021-02-23 10:48:10|1674.2|1673.8|1674.6|1674|1674.6|1674.4|1674|1673.6|7600
1614077300000|2021-02-23 10:48:20|1674.8|1674.4|1674.4|1674|1675|1674.8|1674.2|1674|3341
1614077310000|2021-02-23 10:48:30|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|0
1614077320000|2021-02-23 10:48:40|1674.6|1674.2|1675|1674.6|1675|1674.8|1674.4|1674|1373
1614077330000|2021-02-23 10:48:50|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.8|6913
1614077340000|2021-02-23 10:49:00|1675.4|1675|1675|1674.8|1675.6|1675.4|1674.8|1674.4|1826
1614077350000|2021-02-23 10:49:10|1674.8|1674.6|1675.4|1674.8|1675.6|1675.2|1674.8|1674.6|2671
1614077360000|2021-02-23 10:49:20|1675.6|1675|1675.2|1675|1675.6|1675.2|1675.2|1674.6|3248
1614077370000|2021-02-23 10:49:30|1675.4|1674.8|1675.6|1675.2|1675.6|1675.2|1674.8|1674.4|3025
1614077380000|2021-02-23 10:49:40|1675.8|1675.4|1676.6|1676|1676.6|1676|1675.8|1675.4|450
1614077390000|2021-02-23 10:49:50|1676.8|1676.2|1677|1676.4|1677.2|1676.4|1676.6|1676.2|0
1614077400000|2021-02-23 10:50:00|1677.2|1676.6|1677.6|1677.4|1678.4|1678|1676.8|1676.6|10275
1614077410000|2021-02-23 10:50:10|1677.8|1677.2|1677.8|1677.2|1677.8|1677.4|1677.2|1676.8|2442
1614077420000|2021-02-23 10:50:20|1677.6|1677|1677.4|1677|1677.6|1677.2|1676.8|1676.6|3037
1614077430000|2021-02-23 10:50:30|1677.2|1676.8|1676.6|1676|1677.2|1676.8|1676.4|1676|6523
1614077440000|2021-02-23 10:50:40|1676.8|1676.2|1677.4|1676.8|1677.4|1677|1676.8|1676.2|1401
1614077450000|2021-02-23 10:50:50|1677.2|1677|1678|1677.6|1678|1677.6|1677.2|1677|733
1614077460000|2021-02-23 10:51:00|1677.8|1677.4|1678.2|1677.8|1678.4|1677.8|1677.4|1677.2|629
1614077470000|2021-02-23 10:51:10|1678.4|1678|1678.4|1677.8|1678.4|1678.2|1678|1677.6|1166
1614077480000|2021-02-23 10:51:20|1678.6|1678|1678.4|1678|1678.8|1678.4|1678.4|1678|10285
1614077490000|2021-02-23 10:51:30|1678.2|1677.8|1678.8|1678.4|1678.8|1678.4|1678|1677.6|11968
1614077500000|2021-02-23 10:51:40|1679|1678.6|1679.2|1678.8|1679.4|1678.8|1679|1678.4|3211
1614077510000|2021-02-23 10:51:50|1679.4|1679|1679.8|1679.4|1680|1679.4|1679|1679|1589
1614077520000|2021-02-23 10:52:00|1679.6|1679.2|1679.2|1678.6|1679.6|1679.2|1678.8|1678.4|2679
1614077530000|2021-02-23 10:52:10|1679.4|1678.8|1679.8|1679.4|1680|1679.8|1679.4|1678.8|1977
1614077540000|2021-02-23 10:52:20|1680|1679.6|1679|1678.6|1680|1679.6|1679|1678.6|1556
1614077550000|2021-02-23 10:52:30|1678.8|1678.8|1679.6|1679.2|1679.8|1679.4|1678.8|1678.6|2989
1614077560000|2021-02-23 10:52:40|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1679|210
1614077570000|2021-02-23 10:52:50|1679.8|1679.4|1679.8|1679.6|1680|1679.6|1679.8|1679.4|7
1614077580000|2021-02-23 10:53:00|1680|1679.8|1679|1678.6|1680.2|1680|1679|1678.6|27216
1614077590000|2021-02-23 10:53:10|1679.6|1678.8|1681|1680.6|1681|1680.8|1679.4|1678.8|11766
1614077600000|2021-02-23 10:53:20|1681.2|1680.8|1681.8|1681.2|1682|1681.2|1681.2|1680.6|6247
1614077610000|2021-02-23 10:53:30|1682|1681.4|1682.4|1682|1683|1682.2|1682|1681.4|10522
1614077620000|2021-02-23 10:53:40|1682.6|1682.2|1683|1682.4|1683.2|1682.6|1682.6|1682.2|900
1614077630000|2021-02-23 10:53:50||1682.6||1682.4||1682.6||1682.4|1050
1614077640000|2021-02-23 10:54:00|1682.8|1682.2|1682|1681.6|1682.8|1682.4|1681.8|1681.4|13735
1614077650000|2021-02-23 10:54:10|1682.2|1681.8|1681.6|1681.2|1682.8|1682.2|1681.6|1681.2|4114
1614077660000|2021-02-23 10:54:20|1681.4|1681.4|1682.2|1681.6|1682.2|1681.8|1681.4|1681.4|248
1614077670000|2021-02-23 10:54:30|1682.4|1681.8|1683|1682.6|1683|1682.8|1682.4|1681.8|250
1614077680000|2021-02-23 10:54:40|1683.2|1682.8|1682.8|1682.2|1683.6|1683|1682.2|1681.8|10086
1614077690000|2021-02-23 10:54:50|1683|1682.4|1683.2|1682.8|1683.2|1683|1682.8|1682.4|1111
1614077700000|2021-02-23 10:55:00|1683.4|1683|1683.4|1682.8|1683.8|1683.4|1683.2|1682.8|5120
1614077710000|2021-02-23 10:55:10|1683.2|1682.6|1684|1683.4|1684|1683.4|1683|1682.6|3740
1614077720000|2021-02-23 10:55:20|1684.2|1683.6|1684.4|1683.8|1684.6|1683.8|1684.2|1683.6|2884
1614077730000|2021-02-23 10:55:30|1684.2|1683.6|1684|1683.4|1684.2|1683.8|1683.8|1683.4|5404
1614077740000|2021-02-23 10:55:40|1684.6|1683.6|1684|1683.6|1684.8|1684.4|1684|1683.4|10414
1614077750000|2021-02-23 10:55:50|1684.2|1683.4|1684|1683.6|1684.2|1683.6|1683.8|1683.4|2745
1614077760000|2021-02-23 10:56:00|1683.8|1683.8|1683.8|1683.6|1683.8|1683.8|1683.6|1683.4|1937
1614077770000|2021-02-23 10:56:10|1684|1683.8|1684.2|1683.8|1684.6|1684.2|1684|1683.8|1015
1614077780000|2021-02-23 10:56:20|1684|1684|1683|1682.4|1684|1684|1682.4|1681.8|12761
1614077790000|2021-02-23 10:56:30|1682.8|1682.6|1682.8|1682.2|1682.8|1682.8|1682.8|1682.2|250
1614077800000|2021-02-23 10:56:40|1682.6|1682.4|1682|1681.6|1682.6|1682.4|1682|1681.4|1750
1614077810000|2021-02-23 10:56:50|1681.8|1681.4|1683.2|1682.8|1683.4|1683|1681.8|1681.4|2622
1614077820000|2021-02-23 10:57:00|1683.4|1683|1683.8|1683|1683.8|1683.4|1683.2|1683|850
1614077830000|2021-02-23 10:57:10|1683.6|1683.2|1683.8|1683.4|1684|1683.4|1683.4|1683|210
1614077840000|2021-02-23 10:57:20|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683|1682.8|4504
1614077850000|2021-02-23 10:57:30|1683.2|1682.8|1684.4|1684|1684.4|1684.2|1682.6|1682.4|5258
1614077860000|2021-02-23 10:57:40|1684.2|1683.8|1683.6|1683.2|1684.2|1683.8|1683.4|1683|11084
1614077870000|2021-02-23 10:57:50|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.6|1683.2|3991
1614077880000|2021-02-23 10:58:00|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.8|1683.4|3049
1614077890000|2021-02-23 10:58:10|1683.8|1683.4|1684.6|1684.4|1684.8|1684.4|1683.8|1683.4|6693
1614077900000|2021-02-23 10:58:20|1684.8|1684.6|1684.4|1684|1685|1684.8|1684|1683.8|5506
1614077910000|2021-02-23 10:58:30|1684.2|1683.8|1685.2|1684.6|1685.4|1685|1684.2|1683.8|5599
1614077920000|2021-02-23 10:58:40|1685|1684.4|1684.4|1684|1685|1684.4|1684.2|1684|5669
1614077930000|2021-02-23 10:58:50|1684.2|1683.8|1683|1682.8|1684.2|1683.8|1683|1682.8|1657
1614077940000|2021-02-23 10:59:00|1682.8|1682.6|1682.6|1682.2|1682.8|1682.6|1682.6|1682|1014
1614077950000|2021-02-23 10:59:10|1682.4|1682|1681.2|1680.6|1682.4|1682|1681|1680.4|4400
1614077960000|2021-02-23 10:59:20|1681|1680.8|1681.8|1681.2|1681.8|1681.4|1681|1680.8|1248
1614077970000|2021-02-23 10:59:30|1682|1681.4|1683.2|1682.6|1683.2|1682.8|1681.8|1681.4|2611
1614077980000|2021-02-23 10:59:40|1683|1682.8|1683.8|1683.4|1684|1683.4|1682.8|1682.6|620
1614077990000|2021-02-23 10:59:50|1683.6|1683.2|1683.8|1683.2|1683.8|1683.4|1683.4|1683.2|808
1614078000000|2021-02-23 11:00:00|1684|1683.4|1683.6|1683.2|1684|1683.6|1683.2|1682.8|8636
1614078010000|2021-02-23 11:00:10|1683.4|1683|1682.2|1681.6|1683.4|1683|1682.2|1681.4|1444
1614078020000|2021-02-23 11:00:20|1682.4|1681.8|1682.2|1681.6|1682.8|1682.2|1682.2|1681.6|2995
1614078030000|2021-02-23 11:00:30|1682.4|1681.8|1681.8|1681.2|1682.6|1682|1681.8|1681.2|2436
1614078040000|2021-02-23 11:00:40|1681.6|1681.4|1681|1680.4|1682.2|1682|1681|1680.4|829
1614078050000|2021-02-23 11:00:50|1680.8|1680.2|1681|1680.8|1681|1680.8|1680|1679.6|7856
1614078060000|2021-02-23 11:01:00|1681.2|1680.6|1681|1680.2|1681.2|1680.6|1680.8|1680.2|1793
1614078070000|2021-02-23 11:01:10|1680.8|1680|1680.2|1679.8|1680.8|1680|1680|1679.4|1113
1614078080000|2021-02-23 11:01:20|1680|1679.6|1679.4|1679|1680|1679.6|1679.4|1678.8|1673
1614078090000|2021-02-23 11:01:30|1679.2|1678.8|1679.4|1678.8|1679.6|1679.4|1678.2|1677.8|5728
1614078100000|2021-02-23 11:01:40|1679.8|1679|1678.6|1678|1679.8|1679.2|1678.2|1677.8|8059
1614078110000|2021-02-23 11:01:50|1678.4|1677.8|1677.8|1677.4|1678.4|1677.8|1677.2|1676.8|2732
1614078120000|2021-02-23 11:02:00|1678|1677.6|1678.4|1677.6|1678.8|1678.6|1678|1677.6|1808
1614078130000|2021-02-23 11:02:10|1678.6|1677.8|1678|1677.6|1679|1678.6|1678|1677.6|5665
1614078140000|2021-02-23 11:02:20|1677.8|1677.4|1677|1676.6|1677.8|1677.4|1676.8|1676.4|4111
1614078150000|2021-02-23 11:02:30|1676.8|1676.4|1677.8|1677.2|1677.8|1677.4|1676.6|1676.2|2924
1614078160000|2021-02-23 11:02:40|1677.6|1677|1677.8|1677.4|1677.8|1677.4|1677.4|1677|401
1614078170000|2021-02-23 11:02:50|1678|1677.2|1677.8|1677.2|1678.2|1677.8|1676.8|1676.6|3334
1614078180000|2021-02-23 11:03:00|1677.6|1677.4|1678.2|1677.8|1678.6|1678.2|1677.6|1677|608
1614078190000|2021-02-23 11:03:10|1678.4|1678|1678.2|1677.8|1678.6|1678.2|1678|1677.8|2532
1614078200000|2021-02-23 11:03:20|1678.4|1678|1678.2|1677.8|1679.2|1679|1678|1677.8|7162
1614078210000|2021-02-23 11:03:30|1678.4|1678|1678.6|1678.4|1678.6|1678.4|1678.4|1678|548
1614078220000|2021-02-23 11:03:40|1678.8|1678.6|1678.4|1678.2|1678.8|1678.6|1678.4|1678.2|597
1614078230000|2021-02-23 11:03:50|1678.6|1678|1678.2|1677.8|1678.6|1678|1678|1677.6|2441
1614078240000|2021-02-23 11:04:00|1678.4|1678|1678.8|1678.4|1679.2|1679|1678.2|1678|1011
1614078250000|2021-02-23 11:04:10|1679|1678.2|1677.8|1677.4|1679|1678.2|1677.8|1677.4|4304
1614078260000|2021-02-23 11:04:20|1678|1677.6|1678.6|1678.2|1678.8|1678.2|1678|1677.6|1548
1614078270000|2021-02-23 11:04:30|1678.4|1678|1678.8|1678.2|1678.8|1678.4|1678|1677.8|4059
1614078280000|2021-02-23 11:04:40|1679|1678.4|1678|1677.6|1679.2|1678.6|1678|1677.6|1278
1614078290000|2021-02-23 11:04:50|1677.8|1677.4|1678|1677.6|1678|1677.8|1677.6|1677.2|2389
1614078300000|2021-02-23 11:05:00|1677.8|1677.8|1678|1677.4|1678|1677.8|1677.6|1677.2|3764
1614078310000|2021-02-23 11:05:10|1678.2|1677.6|1677.8|1677.4|1678.6|1678.2|1677.8|1677.4|1395
1614078320000|2021-02-23 11:05:20|1678|1677.6|1678.2|1677.6|1678.6|1678.2|1678|1677.4|1370
1614078330000|2021-02-23 11:05:30|1678|1677.8|1676.6|1676.2|1678|1677.8|1676.6|1676|4602
1614078340000|2021-02-23 11:05:40|1676.8|1676.4|1677.2|1676.8|1677.4|1677|1676.8|1676.4|0
1614078350000|2021-02-23 11:05:50|1677|1676.6|1676.8|1676.2|1677.2|1676.6|1676.6|1676.2|2581
1614078360000|2021-02-23 11:06:00|1677|1676.4|1675.6|1675.2|1677.2|1676.6|1675.6|1675|8530
1614078370000|2021-02-23 11:06:10|1675.4|1675|1674.4|1673.8|1675.4|1675|1674.4|1673.6|3421
1614078380000|2021-02-23 11:06:20|1674.2|1674|1673.8|1673.2|1674.8|1674.4|1673.8|1673.2|11292
1614078390000|2021-02-23 11:06:30|1674|1673.4|1674.2|1673.8|1674.8|1674.4|1673.8|1673.4|3672
1614078400000|2021-02-23 11:06:40|1674|1673.6|1674|1673.6|1674.2|1673.8|1673|1672.6|11250
1614078410000|2021-02-23 11:06:50|1674.2|1673.8|1674|1673.6|1674.2|1674|1673.8|1673.6|4042
1614078420000|2021-02-23 11:07:00|1674.2|1673.8|1674|1673.4|1674.2|1673.8|1673.6|1673.2|7565
1614078430000|2021-02-23 11:07:10|1673.8|1673.2|1674.6|1674.2|1674.8|1674.4|1673.2|1672.8|16176
1614078440000|2021-02-23 11:07:20|1674.4|1674|1674.6|1674.2|1674.6|1674.4|1674.2|1673.8|1050
1614078450000|2021-02-23 11:07:30|1674.4|1674|1674.6|1674.2|1674.6|1674.4|1674.4|1674|2819
1614078460000|2021-02-23 11:07:40|1674.4|1674|1674.4|1673.8|1674.4|1674|1674.2|1673.8|2758
1614078470000|2021-02-23 11:07:50|1674.2|1673.6|1673.4|1673|1674.4|1673.6|1673.2|1673|1336
1614078480000|2021-02-23 11:08:00|1673.2|1672.8|1673.8|1673.2|1673.8|1673.4|1673|1672.6|2853
1614078490000|2021-02-23 11:08:10|1673.6|1673.4|1673.4|1672.8|1673.6|1673.4|1673.4|1672.8|210
1614078500000|2021-02-23 11:08:20|1673.6|1673|1673.2|1672.8|1674|1673.6|1673|1672.8|7467
1614078510000|2021-02-23 11:08:30|1673|1672.6|1673|1672.6|1673.2|1673|1672.8|1672.6|1000
1614078520000|2021-02-23 11:08:40|1673.2|1672.8|1672.8|1672.4|1673.6|1673.2|1672.6|1672.4|10047
1614078530000|2021-02-23 11:08:50|1673|1672.2|1673|1672.8|1673.2|1673|1672.8|1672.2|1520
1614078540000|2021-02-23 11:09:00|1672.8|1672.6|1673.2|1672.8|1673.2|1673|1672.8|1672.6|591
1614078550000|2021-02-23 11:09:10|1673|1672.6|1673|1672.6|1673.2|1673|1672.6|1672.2|5511
1614078560000|2021-02-23 11:09:20|1672.8|1672.4|1672.8|1672.2|1672.8|1672.4|1672.4|1672|2227
1614078570000|2021-02-23 11:09:30|1672.6|1672|1672|1671.6|1672.8|1672.6|1672|1671.6|3716
1614078580000|2021-02-23 11:09:40|1672.2|1671.4|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|1497
1614078590000|2021-02-23 11:09:50|1671.6|1671|1670.6|1670.2|1671.6|1671.2|1670.6|1670.2|2167
1614078600000|2021-02-23 11:10:00|1670.8|1670.4|1671|1670.4|1671.4|1671|1670.8|1670.2|1282
1614078610000|2021-02-23 11:10:10|1670.8|1670.6|1671.2|1670.8|1671.2|1671|1670.6|1670|3529
1614078620000|2021-02-23 11:10:20|1671|1670.6|1670.6|1670|1671|1670.6|1670.4|1670|964
1614078630000|2021-02-23 11:10:30|1670.4|1670.2|1669.8|1669.4|1670.4|1670.2|1669.8|1669.4|29762
1614078640000|2021-02-23 11:10:40|1669.6|1669.6|1670|1669.4|1670.4|1670|1669.6|1669.4|3838
1614078650000|2021-02-23 11:10:50|1669.8|1669.2|1670|1669.6|1670.4|1670|1669.2|1669|4810
1614078660000|2021-02-23 11:11:00|1669.8|1669.4|1668.4|1668.2|1670|1669.4|1668.4|1668|2535
1614078670000|2021-02-23 11:11:10|1668.6|1668|1669.2|1668.6|1669.2|1668.8|1668.4|1668|2404
1614078680000|2021-02-23 11:11:20|1669|1668.4|1669.4|1669|1669.4|1669|1668.6|1668.2|1261
1614078690000|2021-02-23 11:11:30|1669.6|1668.8|1669.4|1669|1669.8|1669.4|1669.4|1668.8|5148
1614078700000|2021-02-23 11:11:40|1669.6|1669.2|1670.2|1669.8|1670.2|1669.8|1669.6|1669.2|1243
1614078710000|2021-02-23 11:11:50|1670.4|1670|1672|1671.4|1672.2|1671.6|1670.4|1670|1460
1614078720000|2021-02-23 11:12:00|1672.2|1671.6|1672.4|1672|1672.4|1672|1672|1671.4|0
1614078730000|2021-02-23 11:12:10|1672.6|1672.2|1673.8|1673.4|1673.8|1673.6|1672.4|1672.2|1043
1614078740000|2021-02-23 11:12:20|1673.6|1673.2|1674|1673.4|1674.2|1673.8|1673.4|1673|623
1614078750000|2021-02-23 11:12:30|1673.8|1673.6|1673.6|1673|1673.8|1673.6|1673.2|1673|5422
1614078760000|2021-02-23 11:12:40|1673.4|1673.2|1674|1673.6|1674|1673.8|1673.4|1673|725
1614078770000|2021-02-23 11:12:50|1673.8|1673.4|1673.8|1673.2|1673.8|1673.4|1673.2|1673|4810
1614078780000|2021-02-23 11:13:00|1674|1673.6|1674.4|1674|1674.4|1674|1674|1673.6|0
1614078790000|2021-02-23 11:13:10|1674.2|1673.8|1674.6|1674|1674.6|1674.2|1674|1673.6|974
1614078800000|2021-02-23 11:13:20|1674.8|1674.2|1675|1674.6|1675|1674.6|1674.8|1674.2|0
1614078810000|2021-02-23 11:13:30|1674.8|1674.4|1675|1674.4|1675|1674.6|1674.6|1674.4|1969
1614078820000|2021-02-23 11:13:40|1675.2|1674.6|1674.8|1674.4|1675.4|1675|1674.8|1674.4|3137
1614078830000|2021-02-23 11:13:50|1674.6|1674.6|1675.2|1675|1675.4|1675|1674.6|1674.6|336
1614078840000|2021-02-23 11:14:00|1675|1674.8|1677|1676.2|1677|1676.4|1675|1674.6|12562
1614078850000|2021-02-23 11:14:10|1677.2|1676.4|1677.6|1677.2|1678.2|1677.8|1677.2|1676.4|5417
1614078860000|2021-02-23 11:14:20|1677.4|1677|1677.8|1677.2|1677.8|1677.4|1677|1676.8|1647
1614078870000|2021-02-23 11:14:30|1677.4|1677|1677.2|1676.6|1677.8|1677|1676.8|1676.4|5628
1614078880000|2021-02-23 11:14:40|1677|1676.4|1676.8|1676.6|1677.2|1676.6|1676.8|1676.4|7
1614078890000|2021-02-23 11:14:50|1677|1676.4|1677.2|1676.6|1677.2|1676.8|1677|1676.4|100
1614078900000|2021-02-23 11:15:00|1677|1676.4|1678.2|1677.6|1678.4|1678|1676.8|1676.4|6294
1614078910000|2021-02-23 11:15:10|1678.4|1677.8|1678.6|1678.2|1678.8|1678.4|1678.2|1677.6|2709
1614078920000|2021-02-23 11:15:20|1678|1678|1678.6|1678.2|1678.8|1678.6|1677.4|1677.2|20523
1614078930000|2021-02-23 11:15:30|1678.4|1678|1678.4|1678|1678.4|1678|1678.4|1678|0
1614078940000|2021-02-23 11:15:40|1678.2|1677.8|1677.6|1677.2|1678.4|1678.2|1677.2|1677|12421
1614078950000|2021-02-23 11:15:50|1677.4|1677|1677.6|1677.2|1677.6|1677.2|1677.2|1677|645
1614078960000|2021-02-23 11:16:00|1677.4|1676.8|1676.8|1676.2|1677.4|1677.2|1676.6|1676.2|6444
1614078970000|2021-02-23 11:16:10|1676.6|1676|1675.6|1675.2|1676.6|1676|1675.6|1675|1102
1614078980000|2021-02-23 11:16:20|1675.4|1675|1676.6|1676.2|1676.8|1676.4|1675.4|1674.8|6499
1614078990000|2021-02-23 11:16:30|1676.8|1676.4|1676.8|1676.6|1677.4|1677|1676.8|1676.4|3750
1614079000000|2021-02-23 11:16:40|1677|1676.8|1677|1676.6|1677|1676.8|1676.8|1676.6|1296
1614079010000|2021-02-23 11:16:50|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676|1675.6|4919
1614079020000|2021-02-23 11:17:00|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.4|533
1614079030000|2021-02-23 11:17:10|1676.6|1676.2|1675.6|1675.2|1676.6|1676.2|1675.4|1675|4917
1614079040000|2021-02-23 11:17:20|1675.8|1675.4|1675.6|1675|1676|1675.4|1675.6|1675|1834
1614079050000|2021-02-23 11:17:30|1675.4|1674.8|1675.6|1675|1675.6|1675.2|1675.2|1674.8|1986
1614079060000|2021-02-23 11:17:40|1675.8|1675.2|1675.8|1675.4|1676.2|1676|1675.6|1675|1631
1614079070000|2021-02-23 11:17:50|1675.6|1675.6|1674.8|1674.4|1675.8|1675.6|1674.8|1674.4|5253
1614079080000|2021-02-23 11:18:00|1675|1674.6|1675|1674.6|1675.2|1674.8|1675|1674.6|0
1614079090000|2021-02-23 11:18:10|1674.8|1674.4|1674.2|1673.8|1675|1674.4|1674.2|1673.6|2621
1614079110000|2021-02-23 11:18:30|1674.4|1674|1675|1674.6|1675.2|1674.8|1674.4|1674|2191
1614079120000|2021-02-23 11:18:40|1675.2|1674.8|1674.8|1674.6|1675.4|1675|1674.8|1674.6|894
1614079130000|2021-02-23 11:18:50|1674.6|1674.4|1674.4|1674|1675|1674.4|1674.4|1674|1360
1614079140000|2021-02-23 11:19:00|1674.6|1674.2|1674.8|1674.4|1675.2|1674.6|1674.6|1674.2|0
1614079150000|2021-02-23 11:19:10|1674.4|1674.2|1674|1673.8|1674.6|1674.4|1674|1673.8|1000
1614079160000|2021-02-23 11:19:20|1674.2|1674|1674.8|1674.2|1674.8|1674.2|1674.2|1674|1371
1614079170000|2021-02-23 11:19:30||1674.4||1674.4||1674.6||1674.4|64
1614079180000|2021-02-23 11:19:40|1674.6||1674.8||1674.8||1674.6||0
1614079190000|2021-02-23 11:19:50|1674.6|1674.6|1674|1673.6|1674.8|1674.6|1674|1673.4|1447
1614079200000|2021-02-23 11:20:00|1674.2|1673.8|1673.8|1673.4|1674.2|1673.8|1673.8|1673.4|262
1614079210000|2021-02-23 11:20:10|1674|1673.6|1674|1673.6|1674.4|1674|1674|1673.4|1415
1614079220000|2021-02-23 11:20:20|1674.2|1673.8|1674.2|1673.8|1674.4|1674|1673.8|1673.4|731
1614079230000|2021-02-23 11:20:30|1674|1673.6|1673.6|1673.2|1674|1673.6|1673.4|1673|3626
1614079240000|2021-02-23 11:20:40|1673.8|1673.4|1673|1672.6|1673.8|1673.4|1673|1672.6|1601
1614079250000|2021-02-23 11:20:50|1672.8|1672.4|1672.8|1672.4|1673.2|1672.8|1672.6|1672.2|149
1614079260000|2021-02-23 11:21:00|1673|1672.6|1673.4|1673|1673.4|1673.2|1673|1672.6|1572
1614079270000|2021-02-23 11:21:10|1673.2|1672.8|1672.6|1672.4|1673.4|1673|1672.6|1672.2|1854
1614079280000|2021-02-23 11:21:20|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.4|1672|333
1614079290000|2021-02-23 11:21:30|1672.6|1672.2|1673.6|1673|1673.6|1673.2|1672.4|1672|2395
1614079300000|2021-02-23 11:21:40|1673.4|1673.2|1673|1672.4|1673.4|1673.2|1672.8|1672.4|2840
1614079310000|2021-02-23 11:21:50|1673.2|1672.6|1673.2|1672.8|1673.4|1673|1673|1672.4|1074
1614079320000|2021-02-23 11:22:00|1673.4|1673|1673|1672.4|1673.4|1673|1673|1672.4|995
1614079330000|2021-02-23 11:22:10|1673.2|1672.6|1673|1672.8|1673.2|1672.8|1673|1672.6|0
1614079340000|2021-02-23 11:22:20|1672.8|1672.6|1672.4|1672|1673.2|1673|1672.2|1672|4719
1614079350000|2021-02-23 11:22:30|1672.2|1671.8|1672.2|1671.8|1672.4|1672|1672|1671.6|2277
1614079360000|2021-02-23 11:22:40|1672|1671.6|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|330
1614079370000|2021-02-23 11:22:50|1671.6|1671.2|1672.2|1671.6|1672.2|1671.8|1671.4|1671|9970
1614079390000|2021-02-23 11:23:10|1672|1671.8|1672.4|1671.8|1672.4|1672.2|1672|1671.8|579
1614079400000|2021-02-23 11:23:20|1672.6|1672|1672.4|1672|1672.8|1672.4|1672.2|1672|4340
1614079410000|2021-02-23 11:23:30|1672.2|1672.2|1673.8|1673.4|1674.4|1673.8|1672.2|1672.2|3735
1614079420000|2021-02-23 11:23:40|1673.6|1673.2|1672.8|1672.6|1673.6|1673.2|1672.8|1672.6|2848
1614079430000|2021-02-23 11:23:50|1672.6|1672.4|1672.6|1672.2|1673.2|1672.8|1672.6|1672.2|1907
1614079440000|2021-02-23 11:24:00|1672.8|1672.4|1672.6|1672|1673|1672.6|1672.6|1672|0
1614079450000|2021-02-23 11:24:10|1672.8|1672.2|1672.6|1672|1673.4|1673.2|1672.6|1672|1223
1614079460000|2021-02-23 11:24:20|1672.4|1672.2|1673|1672.4|1673|1672.4|1672.2|1672|623
1614079470000|2021-02-23 11:24:30|1673.2|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|0
1614079480000|2021-02-23 11:24:40|1673.4|1673|1673|1672.6|1673.4|1673.2|1672.8|1672.6|2513
1614079490000|2021-02-23 11:24:50|1672.8|1672.4|1671.6|1671|1672.8|1672.4|1671.4|1671|2940
1614079500000|2021-02-23 11:25:00|1671.4|1671.2|1673.2|1672.8|1673.2|1672.8|1671.4|1671.2|5321
1614079510000|2021-02-23 11:25:10|1673|1672.6|1672.2|1671.8|1673.2|1672.6|1672.2|1671.6|1955
1614079520000|2021-02-23 11:25:20|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1672.4|1671.4|784
1614079530000|2021-02-23 11:25:30|1672.6|1672.2|1672.2|1672|1672.6|1672.2|1672.2|1671.6|1427
1614079540000|2021-02-23 11:25:40|1672.4|1671.8|1672.6|1672.2|1672.6|1672.4|1672.4|1671.8|1198
1614079550000|2021-02-23 11:25:50|1672.8|1672.4|1673.2|1673|1673.4|1673.2|1672.4|1672.2|8975
1614079560000|2021-02-23 11:26:00|1673.4|1672.8|1673.6|1673.2|1673.8|1673.4|1673.4|1672.8|2071
1614079570000|2021-02-23 11:26:10|1673.4|1673|1673|1672.6|1673.4|1673|1673|1672.4|1476
1614079580000|2021-02-23 11:26:20|1673.2|1672.8|1673.4|1673|1673.4|1673.2|1673.2|1672.6|213
1614079590000|2021-02-23 11:26:30|1673.2|1672.8|1673.6|1673.2|1673.8|1673.6|1673|1672.8|9409
1614079600000|2021-02-23 11:26:40|1673.8|1673|1674.8|1674.4|1675|1674.8|1673.4|1673|19730
1614079610000|2021-02-23 11:26:50|1675|1674.6|1675|1674.8|1675.2|1675|1675|1674.4|4582
1614079620000|2021-02-23 11:27:00|1675.2|1675|1674.4|1674.2|1675.2|1675|1674.4|1674|4676
1614079630000|2021-02-23 11:27:10|1674.6|1674.4|1673.6|1673.2|1674.8|1674.4|1673.6|1673|1706
1614079640000|2021-02-23 11:27:20|1673.4|1673|1673.6|1673.2|1673.6|1673.2|1672.8|1672.4|2298
1614079650000|2021-02-23 11:27:30|1673.4|1673|1673.4|1673|1673.4|1673.2|1673.4|1672.8|0
1614079660000|2021-02-23 11:27:40|1673.6|1673.2|1673.4|1673|1674|1673.6|1673.4|1673|4453
1614079670000|2021-02-23 11:27:50|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.2|1673|446
1614079680000|2021-02-23 11:28:00|1673.6|1673.2|1673.8|1673.2|1673.8|1673.4|1673|1672.6|6178
1614079690000|2021-02-23 11:28:10|1673.6|1673|1673|1672.6|1673.6|1673|1672.6|1672.4|5868
1614079700000|2021-02-23 11:28:20|1672.8|1672.4|1673.2|1672.8|1673.2|1673|1672.8|1672.4|4442
1614079710000|2021-02-23 11:28:30||1672.6||1672.8||1672.8||1672.6|0
1614079720000|2021-02-23 11:28:40|1673.4|1673|1673|1672.6|1673.4|1673.2|1673|1672.6|1304
1614079730000|2021-02-23 11:28:50|1673.2|1672.8|1674.8|1674.2|1674.8|1674.4|1673.2|1672.8|3819
1614079740000|2021-02-23 11:29:00|1674.6|1674.4|1675|1674.6|1675.2|1674.8|1674.6|1674.4|986
1614079750000|2021-02-23 11:29:10|1675.2|1674.8|1675.2|1674.6|1675.4|1675.2|1675.2|1674.6|2382
1614079760000|2021-02-23 11:29:20|1675|1675|1675.4|1674.8|1675.4|1675|1675|1674.6|269
1614079770000|2021-02-23 11:29:30|1675.2|1674.6|1675.6|1675|1675.6|1675.4|1674.4|1674.2|2694
1614079780000|2021-02-23 11:29:40|1675.4|1674.8|1675.6|1675.2|1675.6|1675.4|1675|1674.6|7435
1614079790000|2021-02-23 11:29:50|1675.4|1675|1675.4|1675.2|1675.6|1675.4|1675.2|1674.8|2712
1614079800000|2021-02-23 11:30:00|1675.2|1675|1675.2|1675|1675.2|1675|1675.2|1674.8|1386
1614079810000|2021-02-23 11:30:10|1675|1674.8|1674.6|1674.4|1675|1674.8|1674.4|1674|5485
1614079820000|2021-02-23 11:30:20|1674.4|1674.2|1674.6|1674.2|1674.6|1674.4|1674.4|1674|1501
1614079830000|2021-02-23 11:30:30|1674.4|1674|1674|1673.6|1674.4|1674|1674|1673.6|1318
1614079840000|2021-02-23 11:30:40|1674.2|1673.8|1675|1674.4|1675|1674.4|1674.2|1673.8|2821
1614079850000|2021-02-23 11:30:50|1675.2|1674.6|1675|1674.6|1675.2|1674.8|1674.8|1674.2|700
1614079860000|2021-02-23 11:31:00|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|1357
1614079870000|2021-02-23 11:31:10|1674.4|1674|1674|1673.6|1674.4|1674|1674|1673.4|314
1614079880000|2021-02-23 11:31:20|1674.2|1673.8|1674.6|1674.2|1674.6|1674.2|1674|1673.6|2019
1614079890000|2021-02-23 11:31:30|1674.4|1674.4|1675|1674.4|1675|1674.6|1674.4|1674.4|210
1614079900000|2021-02-23 11:31:40|1674.8|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|45
1614079910000|2021-02-23 11:31:50|1675.2|1674.8|1675|1674.4|1675.4|1675.2|1674.8|1674.4|6130
1614079920000|2021-02-23 11:32:00|1674.8|1674.6|1674.8|1674.4|1674.8|1674.8|1674.8|1674.4|432
1614079930000|2021-02-23 11:32:10|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|209
1614079940000|2021-02-23 11:32:20|1674.6|1674.2|1674.6|1674.2|1674.8|1674.6|1674.6|1674.2|1098
1614079950000|2021-02-23 11:32:30|1674.8|1674.4|1675.2|1674.6|1675.2|1674.8|1674.8|1674.4|1434
1614079960000|2021-02-23 11:32:40|1675.4|1674.8|1676.4|1675.8|1676.4|1675.8|1675.4|1674.8|4072
1614079970000|2021-02-23 11:32:50|1676.2|1675.6|1676|1675.4|1676.2|1675.6|1675.4|1675|3825
1614079980000|2021-02-23 11:33:00|1675.8|1675.6|1676.4|1676|1676.4|1676.2|1675.8|1675.6|3493
1614079990000|2021-02-23 11:33:10|1676.2|1675.8|1677|1676.4|1677|1676.6|1676|1675.8|3437
1614080000000|2021-02-23 11:33:20|1676.8|1676.6|1676.8|1676.2|1677|1676.6|1676.8|1676.2|1144
1614080010000|2021-02-23 11:33:30|1677|1676.4|1677.4|1676.8|1677.4|1677|1677|1676.4|7906
1614080020000|2021-02-23 11:33:40|1677.2|1677|1677.2|1676.8|1677.2|1677.2|1677.2|1676.8|745
1614080030000|2021-02-23 11:33:50|1677|1676.6|1676.8|1676.4|1677.2|1677|1676.4|1676.2|5184
1614080040000|2021-02-23 11:34:00|1676.6|1676.2|1677|1676.4|1677|1676.6|1676.6|1676.2|418
1614080050000|2021-02-23 11:34:10|1676.8|1676.2|1677|1676.6|1677|1676.6|1676.8|1676.2|0
1614080060000|2021-02-23 11:34:20|1676.8|1676.4|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|3141
1614080070000|2021-02-23 11:34:30|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676|1675.6|3574
1614080080000|2021-02-23 11:34:40|1676.2|1675.8|1676.4|1676.2|1676.6|1676.4|1676.2|1675.8|3371
1614080090000|2021-02-23 11:34:50|1676.2|1676|1676.4|1676|1676.4|1676.2|1676.2|1675.8|746
1614080100000|2021-02-23 11:35:00|1676.6|1675.8|1676|1675.6|1676.6|1676.4|1676|1675.6|2536
1614080110000|2021-02-23 11:35:10|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|45
1614080120000|2021-02-23 11:35:20|1676|1675.6|1675.4|1675|1676|1675.8|1675.2|1675|4252
1614080130000|2021-02-23 11:35:30|1675.6|1675.4|1675.4|1675|1676|1675.8|1675.4|1675|2989
1614080140000|2021-02-23 11:35:40|1675.6|1675.2|1676|1675.6|1676|1675.8|1675.6|1675.2|556
1614080150000|2021-02-23 11:35:50|1676.2|1675.8|1675.8|1675.4|1676.2|1676|1675.8|1675.4|1425
1614080160000|2021-02-23 11:36:00|1676|1675.6|1675.8|1675.6|1676.2|1675.8|1675.8|1675.2|5
1614080170000|2021-02-23 11:36:10|1676|1675.8|1676.4|1675.8|1676.6|1676.4|1676|1675.8|1171
1614080180000|2021-02-23 11:36:20|1676.2|1675.6|1675.6|1675.4|1676.4|1675.8|1675.6|1675.4|3124
1614080190000|2021-02-23 11:36:30|1675.8|1675.6|1676.6|1676|1676.6|1676.2|1675.8|1675.6|1000
1614080200000|2021-02-23 11:36:40|1676.8|1676.2|1677|1676.4|1677|1676.6|1676.4|1676|2499
1614080210000|2021-02-23 11:36:50|1676.8||1676.6||1677||1676.6||1836
1614080220000|2021-02-23 11:37:00|1676.4|1676.2|1676.6|1676.4|1676.8|1676.6|1676.4|1676.2|925
1614080230000|2021-02-23 11:37:10|1676.4|1676.2|1677.2|1677|1677.6|1677.2|1676.4|1676|3785
1614080240000|2021-02-23 11:37:20|1677|1676.8|1677.4|1677|1677.4|1677|1677|1676.8|1224
1614080250000|2021-02-23 11:37:30|1677.6|1677.2|1677.8|1677.6|1678|1677.6|1677.6|1677.2|400
1614080260000|2021-02-23 11:37:40|1678|1677.8|1678.6|1678|1679|1678.4|1678|1677.8|1420
1614080270000|2021-02-23 11:37:50|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678|771
1614080280000|2021-02-23 11:38:00|1678.4|1678|1678.4|1677.8|1678.4|1678|1678.4|1677.8|1134
1614080290000|2021-02-23 11:38:10|1678.2|1678|1678.2|1678|1678.4|1678|1678|1677.8|1785
1614080300000|2021-02-23 11:38:20|1678.4|1677.8|1678.8|1678.4|1679|1678.8|1678.2|1677.8|2391
1614080310000|2021-02-23 11:38:30|1678.6|1678.2|1679|1678.4|1679|1678.6|1678.2|1678|1328
1614080320000|2021-02-23 11:38:40|1679.2|1678.6|1679|1678.8|1679.2|1679|1679|1678.6|2799
1614080330000|2021-02-23 11:38:50|1679.2|1679|1679.4|1679.2|1679.6|1679.2|1679.2|1679|472
1614080340000|2021-02-23 11:39:00|1679.2|1679|1679|1678.8|1679.4|1679|1679|1678.8|2210
1614080350000|2021-02-23 11:39:10|1679.2|1679|1679|1678.6|1679.6|1679.2|1678.8|1678.4|5545
1614080360000|2021-02-23 11:39:20|1678.8|1678.4|1678.6|1678.2|1679.2|1678.8|1678.6|1678.2|5298
1614080370000|2021-02-23 11:39:30|1678.4|1678|1677|1676.6|1678.4|1678|1677|1676.6|7975
1614080380000|2021-02-23 11:39:40|1677.2|1676.8|1678.2|1677.6|1678.2|1677.8|1677.2|1676.8|3254
1614080390000|2021-02-23 11:39:50|1678|1677.8|1678.2|1677.6|1678.2|1677.8|1677.8|1677.4|529
1614080400000|2021-02-23 11:40:00|1678|1677.4|1678.6|1678.4|1678.6|1678.4|1677.8|1677.4|865
1614080410000|2021-02-23 11:40:10|1678.8|1678.2|1678.6|1678.2|1678.8|1678.2|1678.6|1678.2|248
1614080420000|2021-02-23 11:40:20|1678.8|1678.4|1678.6|1678.2|1678.8|1678.6|1678.4|1678.2|1655
1614080430000|2021-02-23 11:40:30|1678.4|1678.4|1679|1678.4|1679|1678.6|1678.4|1678.2|1127
1614080440000|2021-02-23 11:40:40|1679.2|1678.6|1679.2|1678.8|1679.2|1678.8|1679|1678.6|0
1614080450000|2021-02-23 11:40:50|1679|1679|1679.2|1678.8|1679.4|1679|1679|1678.8|569
1614080460000|2021-02-23 11:41:00|1679.4|1679|1679.8|1679.6|1679.8|1679.6|1679.4|1679|3185
1614080470000|2021-02-23 11:41:10|1679.6|1679.4|1679.4|1679|1679.8|1679.4|1679.2|1679|4385
1614080480000|2021-02-23 11:41:20|1679.6|1679.2|1680|1679.6|1680|1679.8|1679.6|1679.2|2031
1614080490000|2021-02-23 11:41:30|1679.8|1679.4|1679.8|1679.4|1680|1679.6|1679.6|1679.4|2273
1614080500000|2021-02-23 11:41:40|1679.6|1679.6|1680|1679.6|1680|1679.6|1679.6|1679.6|0
1614080510000|2021-02-23 11:41:50|1679.8|1679.4|1680.6|1680.2|1680.6|1680.2|1679.6|1679.4|13799
1614080520000|2021-02-23 11:42:00|1680.8|1680.4|1680.8|1680.4|1680.8|1680.6|1680.6|1680.4|3177
1614080530000|2021-02-23 11:42:10|1680.6|1680.6|1681|1680.6|1681|1680.6|1680.6|1680.6|0
1614080540000|2021-02-23 11:42:20|1680.8|1680.4|1680.8|1680.4|1681|1680.6|1680.4|1680|5183
1614080550000|2021-02-23 11:42:30|1681||1680.8||1681||1680.8||0
1614080560000|2021-02-23 11:42:40|1681|1680.6|1681.4|1681|1681.6|1681|1680.8|1680.6|10269
1614080570000|2021-02-23 11:42:50|1681.6|1681.2|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|0
1614080580000|2021-02-23 11:43:00|1681.8|1681.4|1681.6|1681.2|1682.2|1681.6|1681.6|1681.2|209
1614080590000|2021-02-23 11:43:10|1681.4||1681.4||1681.4||1681.4||0
1614080600000|2021-02-23 11:43:20|1681.2|1681|1681|1680.6|1681.2|1681|1681|1680.6|4970
1614080610000|2021-02-23 11:43:30|1681.2|1680.8|1681.4|1681|1681.4|1681|1681|1680.8|2227
1614080620000|2021-02-23 11:43:40|1681.6|1681.2|1682|1681.6|1682.2|1681.6|1681.6|1681.2|501
1614080630000|2021-02-23 11:43:50|1681.8||1681.8||1681.8||1681.8||0
1614080640000|2021-02-23 11:44:00|1682|1681.8|1682|1681.8|1682.4|1682|1682|1681.8|106
1614080650000|2021-02-23 11:44:10|1682.2|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1682|3383
1614080660000|2021-02-23 11:44:20|1682.4|1682|1682.6|1682|1682.6|1682|1682.4|1682|0
1614080670000|2021-02-23 11:44:30|1682.8|1682.2|1683.2|1682.8|1683.4|1683|1682.8|1682.2|2514
1614080680000|2021-02-23 11:44:40|1683.4|1682.6|1683.8|1683.4|1683.8|1683.4|1683.2|1682.6|2978
1614080690000|2021-02-23 11:44:50|1683.6|1683.2|1683|1682.6|1683.6|1683.2|1682.8|1682.6|4971
1614080700000|2021-02-23 11:45:00|1683.2|1682.8|1683.4|1683|1683.4|1683|1683|1682.8|0
1614080710000|2021-02-23 11:45:10|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1683|1682.8|726
1614080720000|2021-02-23 11:45:20|1683|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|2289
1614080730000|2021-02-23 11:45:30|1682.8|1682.8|1683|1682.6|1683|1682.8|1682.8|1682.6|2801
1614080740000|2021-02-23 11:45:40|1682.8|1682.4|1682.8|1682.4|1683.4|1683|1682.6|1682.4|4002
1614080750000|2021-02-23 11:45:50|1683|1682.6|1683.2|1682.8|1683.2|1682.8|1683|1682.6|0
1614080760000|2021-02-23 11:46:00|1683|1682.6|1681.8|1681.4|1683|1682.6|1681.6|1681.4|4998
1614080770000|2021-02-23 11:46:10|1682|1681.6|1683.2|1682.8|1683.2|1683|1682|1681.6|3981
1614080780000|2021-02-23 11:46:20|1683.4|1682.6|1683.8|1683.4|1684|1683.4|1683.4|1682.6|153
1614080790000|2021-02-23 11:46:30|1684||1683.8||1684||1683.6||0
1614080800000|2021-02-23 11:46:40|1684|1683.6|1683.6|1683.4|1684|1683.8|1683.6|1683.4|341
1614080810000|2021-02-23 11:46:50|1683.8|1683.6|1683.2|1682.8|1683.8|1683.6|1683.2|1682.6|2988
1614080820000|2021-02-23 11:47:00|1683.4|1683|1683.8|1683.2|1684|1683.6|1683.4|1683|1941
1614080830000|2021-02-23 11:47:10|1683.6|1683|1683.2|1682.8|1683.6|1683.2|1682.8|1682.4|7071
1614080840000|2021-02-23 11:47:20|1683|1682.6|1683.2|1683|1683.2|1683|1682.8|1682.4|1289
1614080850000|2021-02-23 11:47:30|1683|1682.8|1682|1681.8|1683|1682.8|1681.8|1681.4|3955
1614080860000|2021-02-23 11:47:40|1681.8|1681.6|1681.4|1681|1681.8|1681.6|1681.4|1681|594
1614080870000|2021-02-23 11:47:50|1681.6|1681.2|1681.4|1681|1681.6|1681.4|1681.2|1681|3793
1614080880000|2021-02-23 11:48:00|1681.2|1680.8|1683.2|1682.8|1683.2|1682.8|1681|1680.6|22909
1614080890000|2021-02-23 11:48:10|1683.4|1683|1683|1682.6|1683.6|1683.2|1683|1682.6|1431
1614080900000|2021-02-23 11:48:20|1683.2|1682.8|1683.2|1683|1683.4|1683.2|1683|1682.8|2649
1614080910000|2021-02-23 11:48:30|1683|1682.8|1683.8|1683.4|1684|1683.4|1683|1682.6|2641
1614080920000|2021-02-23 11:48:40|1684|1683.6|1684|1683.6|1684|1683.8|1684|1683.6|208
1614080930000|2021-02-23 11:48:50|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.4|1683|8104
1614080940000|2021-02-23 11:49:00|1684.2|1683.8|1684.4|1684|1684.6|1684.2|1684|1683.8|3936
1614080950000|2021-02-23 11:49:10|1684.2|1683.8|1684.6|1684.2|1684.8|1684.6|1683.6|1683.4|14502
1614080960000|2021-02-23 11:49:20|1684.8|1684|1684.8|1684.2|1684.8|1684.4|1684.8|1684|142
1614080970000|2021-02-23 11:49:30|1684.6|1684|1684.2|1683.8|1684.8|1684.4|1684|1683.6|4210
1614080980000|2021-02-23 11:49:40|1684.4|1684|1684.6|1684|1684.6|1684.2|1684.4|1683.8|2718
1614080990000|2021-02-23 11:49:50|1684.4|1683.8|1684.4|1684|1684.6|1684.2|1684.2|1683.8|1070
1614081000000|2021-02-23 11:50:00|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.2|1683.8|5042
1614081010000|2021-02-23 11:50:10|1684.6|1684.6|1684.8|1684.6|1685|1684.8|1684.6|1684.2|6240
1614081020000|2021-02-23 11:50:20|1685|1684.4|1684.2|1683.8|1685|1684.4|1684.2|1683.8|6242
1614081030000|2021-02-23 11:50:30|1684.4|1683.6|1684.2|1683.6|1684.4|1684|1684|1683.6|0
1614081040000|2021-02-23 11:50:40|1684|1684|1684.6|1684|1684.6|1684|1684|1684|565
1614081050000|2021-02-23 11:50:50|1684.8|1684.2|1685|1684.8|1685.4|1685.2|1684.8|1684.2|9219
1614081060000|2021-02-23 11:51:00|1685.2|1685|1685.2|1684.6|1685.2|1685|1684.6|1684.2|3273
1614081070000|2021-02-23 11:51:10|1685|1684.4|1684.6|1684.2|1685.2|1684.4|1684.6|1684.2|1162
1614081080000|2021-02-23 11:51:20|1684.4|1684|1683.6|1683|1684.4|1684|1683.4|1683|2603
1614081090000|2021-02-23 11:51:30|1683.4|1683.2|1682.6|1682.2|1683.4|1683.2|1682.4|1682|10
1614081100000|2021-02-23 11:51:40|1682.4|1682.4|1682.8|1682.2|1682.8|1682.6|1682.4|1682|511
1614081110000|2021-02-23 11:51:50|1682.6|1682|1682.4|1682|1682.6|1682.2|1682.4|1682|75
1614081120000|2021-02-23 11:52:00|1682.2|1681.8|1682|1681.6|1682.2|1681.8|1682|1681.6|1520
1614081130000|2021-02-23 11:52:10|1682.2|1681.8|1682|1681.6|1682.4|1682|1682|1681.6|450
1614081140000|2021-02-23 11:52:20|1681.8|1681.4|1681.6|1681.2|1681.8|1681.4|1681.4|1681.2|398
1614081150000|2021-02-23 11:52:30|1681.8|1681|1682|1681.6|1682.2|1681.6|1681.8|1681|626
1614081160000|2021-02-23 11:52:40|1681.8|1681.4|1682|1681.6|1682|1681.6|1681.8|1681.4|69
1614081170000|2021-02-23 11:52:50|1681.8|1681.8|1682.4|1682|1682.4|1682|1681.8|1681.4|301
1614081180000|2021-02-23 11:53:00|1682.2|1681.8|1681.8|1681.4|1682.8|1682.4|1681.8|1681.4|2988
1614081190000|2021-02-23 11:53:10|1682|1681.6|1682|1681.6|1682|1681.6|1682|1681.4|1000
1614081200000|2021-02-23 11:53:20|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.6|209
1614081210000|2021-02-23 11:53:30|1682.2|1681.8|1682.4|1682|1682.6|1682.2|1682.2|1681.8|3511
1614081220000|2021-02-23 11:53:40|1682.2|1681.8|1682.6|1682|1682.6|1682.2|1682.2|1681.8|0
1614081230000|2021-02-23 11:53:50|1682.4|1682.2|1682.2|1681.8|1682.8|1682.2|1682.2|1681.8|822
1614081240000|2021-02-23 11:54:00|1682|1681.6|1682|1681.6|1682.2|1681.6|1682|1681.6|0
1614081250000|2021-02-23 11:54:10|1682.2|1681.4|1681.8|1681.2|1682.2|1681.4|1681.6|1681.2|1162
1614081260000|2021-02-23 11:54:20||1681.4||1681.2||1681.4||1681|0
1614081270000|2021-02-23 11:54:30||1681.4||1681.4||1681.4||1681.4|0
1614081280000|2021-02-23 11:54:40|1681.4|1681.2|1680.8|1680.4|1681.4|1681.2|1680.8|1680.2|1092
1614081290000|2021-02-23 11:54:50||1680.2||1680.4||1680.4||1680.2|0
1614081300000|2021-02-23 11:55:00|1681|1680.6|1681.2|1680.8|1681.4|1681|1681|1680.6|209
1614081310000|2021-02-23 11:55:10||1681||1680.8||1681||1680.8|0
1614081320000|2021-02-23 11:55:20|1681.4|1681|1681.8|1681.2|1681.8|1681.2|1681.4|1681|1
1614081330000|2021-02-23 11:55:30||1681.4||1681.4||1681.4||1681.4|0
1614081340000|2021-02-23 11:55:40|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.8|1681.6|8
1614081350000|2021-02-23 11:55:50|1682|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.6|543
1614081360000|2021-02-23 11:56:00|1681.8||1681.8||1682||1681.8||500
1614081370000|2021-02-23 11:56:10|1681.6|1681.4|1681|1680.8|1681.8|1681.4|1681|1680.6|3178
1614081380000|2021-02-23 11:56:20|1681.2|1681|1681.4|1681|1681.4|1681|1681.2|1681|643
1614081390000|2021-02-23 11:56:30|1681.2|1680.8|1681|1680.8|1681.4|1681|1681|1680.8|104
1614081400000|2021-02-23 11:56:40|1681.2|1681|1681|1680.6|1681.2|1681|1680.8|1680.6|5739
1614081410000|2021-02-23 11:56:50|1681.2|1680.8|1681.4|1681|1681.4|1681.2|1681.2|1680.8|207
1614081420000|2021-02-23 11:57:00|1681.2|1681.2|1682|1681.6|1682|1681.8|1681.2|1681.2|3303
1614081430000|2021-02-23 11:57:10|1681.8|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.2|600
1614081440000|2021-02-23 11:57:20|1682.2|1681.8|1682.4|1682|1682.4|1682|1682.2|1681.8|282
1614081450000|2021-02-23 11:57:30|1682.2|1681.8|1682|1681.6|1682.2|1681.8|1682|1681.6|209
1614081460000|2021-02-23 11:57:40|1681.8|1681.8|1682.2|1681.8|1682.2|1681.8|1681.8|1681.8|209
1614081470000|2021-02-23 11:57:50|1682|1681.6|1682.2|1681.6|1682.2|1681.6|1681.8|1681.6|1183
1614081480000|2021-02-23 11:58:00|1682.4|1682|1682.2|1681.8|1682.6|1682.2|1682|1681.8|2496
1614081490000|2021-02-23 11:58:10|1682.4|1681.6|1682.6|1682.2|1682.8|1682.4|1682.4|1681.6|435
1614081500000|2021-02-23 11:58:20|1682.8|1682|1683.4|1683.2|1683.6|1683.2|1682.8|1682|372
1614081510000|2021-02-23 11:58:30|1683.6|1683|1683.6|1683.2|1683.6|1683.2|1683.4|1683|0
1614081520000|2021-02-23 11:58:40|1683.8|1683.4|1684.8|1684.4|1684.8|1684.4|1683.8|1683.4|3623
1614081530000|2021-02-23 11:58:50|1684.6||1684.8||1684.8||1684.6||1255
1614081540000|2021-02-23 11:59:00|1684.6|1684.2|1685.2|1684.8|1685.2|1684.8|1684.4|1684.2|3217
1614081550000|2021-02-23 11:59:10|1685.4|1685|1685.2|1684.8|1685.4|1685|1684.8|1684.6|2617
1614081560000|2021-02-23 11:59:20|1685|1685|1685.2|1685|1685.2|1685|1685|1685|3500
1614081570000|2021-02-23 11:59:30|1685|1684.8|1685.8|1685.2|1686|1685.2|1685|1684.8|2626
1614081580000|2021-02-23 11:59:40|1686||1686||1686||1685.8||0
1614081590000|2021-02-23 11:59:50|1685.8|1685|1684.6|1684.4|1685.8|1685.2|1684.6|1684.4|11686
1614081600000|2021-02-23 12:00:00|1684.4|1684.2|1685|1684.6|1685|1684.6|1683.6|1683.4|23532
1614081610000|2021-02-23 12:00:10|1685.2|1684.8|1685.4|1685|1685.4|1685.2|1685.2|1684.8|1868
1614081620000|2021-02-23 12:00:20|1685.2|1684.8|1685.4|1685|1685.4|1685.2|1685.2|1684.8|943
1614081630000|2021-02-23 12:00:30|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|1490
1614081650000|2021-02-23 12:00:50|1685.8|1685.4|1686|1685.4|1686|1685.8|1685.8|1685.4|831
1614081660000|2021-02-23 12:01:00|1685.8|1685.2|1685.4|1685.2|1685.8|1685.4|1685.4|1685.2|955
1614081670000|2021-02-23 12:01:10|1685.6|1685|1685.6|1685|1685.6|1685.2|1685|1684.8|2308
1614081690000|2021-02-23 12:01:30|1685.4||1685.4||1685.4||1685.4||0
1614081700000|2021-02-23 12:01:40|1685.6|1685.2|1686|1685.6|1686|1685.8|1685.6|1685.2|1383
1614081710000|2021-02-23 12:01:50|1686.2|1685.8|1685.8|1685.4|1686.2|1686|1685.6|1685.4|7654
1614081720000|2021-02-23 12:02:00|1685.6|1685.2|1684.8|1684.4|1685.6|1685.2|1684.6|1684.4|8168
1614081730000|2021-02-23 12:02:10|1684.6|1684.2|1683.8|1683.4|1684.6|1684.2|1683.8|1683.2|1145
1614081740000|2021-02-23 12:02:20|1684|1683.6|1684|1683.6|1684.2|1684|1683.8|1683.6|3376
1614081750000|2021-02-23 12:02:30|1683.8|1683.8|1683.6|1683.4|1683.8|1683.8|1683.6|1683.2|817
1614081760000|2021-02-23 12:02:40|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.8|1683.4|462
1614081770000|2021-02-23 12:02:50|1684.2|1683.6|1685|1684.6|1685|1684.6|1684.2|1683.6|5432
1614081780000|2021-02-23 12:03:00|1685.2|1684.8|1685.6|1685.2|1685.8|1685.6|1685.2|1684.8|1867
1614081790000|2021-02-23 12:03:10|1685.8|1685.4|1686.2|1685.8|1686.4|1686|1685.8|1685.4|1368
1614081800000|2021-02-23 12:03:20|1686|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.4|2519
1614081810000|2021-02-23 12:03:30|1686.2|1685.8|1686.4|1686.2|1686.4|1686.2|1686.2|1685.8|462
1614081820000|2021-02-23 12:03:40|1686.2|1686|1686.2|1686|1686.4|1686.2|1686.2|1686|1335
1614081830000|2021-02-23 12:03:50|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|1098
1614081840000|2021-02-23 12:04:00|1686.8|1686.4|1687|1686.8|1687|1686.8|1686.8|1686.4|664
1614081850000|2021-02-23 12:04:10|1687.2|1687|1687|1686.8|1687.4|1687|1686.6|1686.4|7102
1614081860000|2021-02-23 12:04:20|1687.2|1687|1687.2|1686.8|1687.4|1687.2|1687|1686.8|2253
1614081870000|2021-02-23 12:04:30|||||||||5
1614081880000|2021-02-23 12:04:40|1687|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|4688
1614081890000|2021-02-23 12:04:50|1687.2|1686.8|1687.2|1686.8|1687.6|1687.4|1687.2|1686.8|4481
1614081900000|2021-02-23 12:05:00|1687.4|1687|1687|1686.8|1687.4|1687.2|1686.8|1686.4|3645
1614081910000|2021-02-23 12:05:10|1686.8|1686.6|1686.4|1686|1686.8|1686.6|1686.4|1686|2286
1614081920000|2021-02-23 12:05:20|1686.2|1685.8|1685.8|1685|1686.2|1685.8|1685.4|1685|744
1614081930000|2021-02-23 12:05:30|1686|1685.2|1685.2|1684.8|1686|1685.8|1685.2|1684.8|551
1614081940000|2021-02-23 12:05:40|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.4|1685|1095
1614081950000|2021-02-23 12:05:50|1685.4||1685.6||1685.6||1685.4||957
1614081960000|2021-02-23 12:06:00|1685.4|1685.4|1685.2|1685|1685.6|1685.4|1685.2|1684.8|2014
1614081970000|2021-02-23 12:06:10|1685.4||1685.2||1685.4||1685.2||5000
1614081980000|2021-02-23 12:06:20|1685|1684.8|1684.6|1684.2|1685.2|1684.8|1684.6|1684.2|2076
1614081990000|2021-02-23 12:06:30|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.2|1684|1052
1614082000000|2021-02-23 12:06:40|1684.4|1684.4|1684|1683.6|1684.4|1684.4|1683.8|1683.4|6713
1614082010000|2021-02-23 12:06:50|1684.2|1683.8|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|919
1614082020000|2021-02-23 12:07:00|1684.4|1684|1684|1683.6|1684.6|1684.2|1683.8|1683.6|3953
1614082030000|2021-02-23 12:07:10|1684.2|1683.4|1683.2|1682.8|1684.2|1683.4|1683|1682.8|2262
1614082040000|2021-02-23 12:07:20|1683|1682.6|1682.6|1682|1683.2|1682.8|1682.6|1682|1345
1614082050000|2021-02-23 12:07:30|1682.4|1682.2|1682.4|1682|1682.6|1682.2|1682.2|1681.8|5196
1614082060000|2021-02-23 12:07:40|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1681.8|1681.6|6690
1614082080000|2021-02-23 12:08:00|1682.6|1682.2|1683|1682.8|1683|1682.8|1682.4|1682|6739
1614082090000|2021-02-23 12:08:10|1683.2|1683|1683.4|1682.8|1683.6|1683.2|1683.2|1682.8|3037
1614082100000|2021-02-23 12:08:20|1683.2|1683|1684.4|1684|1684.4|1684.2|1683.2|1683|2437
1614082110000|2021-02-23 12:08:30|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.2|1683.8|0
1614082120000|2021-02-23 12:08:40||1683.8||1684||1684.2||1683.8|0
1614082130000|2021-02-23 12:08:50|1684.6|1684.2|1684.8|1684.2|1685|1684.4|1684.6|1684.2|1094
1614082140000|2021-02-23 12:09:00|1684.6|1684.4|1684.6|1684.4|1684.8|1684.6|1684.4|1684.2|2068
1614082150000|2021-02-23 12:09:10|1684.4|1684.2|1684.4|1684|1684.6|1684.2|1684.4|1684|4851
1614082160000|2021-02-23 12:09:20|1684.2|1684.2|1684|1683.6|1684.2|1684.2|1683.8|1683.6|4170
1614082170000|2021-02-23 12:09:30|1684.2|1683.8|1684.4|1684|1684.4|1684|1684|1683.6|3287
1614082180000|2021-02-23 12:09:40|1684.2|1683.8|1684.4|1683.8|1684.4|1683.8|1684|1683.6|1054
1614082190000|2021-02-23 12:09:50|1684.2||1684.2||1684.2||1684||325
1614082200000|2021-02-23 12:10:00|1684|1684|1684.4|1684.2|1684.4|1684.2|1684|1683.6|1301
1614082210000|2021-02-23 12:10:10|1684.6|1684.4|1684.2|1683.6|1684.8|1684.6|1684.2|1683.6|15488
1614082220000|2021-02-23 12:10:20|1684|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.4|481
1614082230000|2021-02-23 12:10:30|1684.2|1684|1684.2|1683.8|1684.2|1684|1684|1683.6|2081
1614082240000|2021-02-23 12:10:40|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|728
1614082250000|2021-02-23 12:10:50|1684.2|1683.8|1684|1683.8|1684.2|1683.8|1684|1683.8|0
1614082260000|2021-02-23 12:11:00|1684.2|1684|1684.2|1683.8|1684.2|1684|1684.2|1683.8|1002
1614082270000|2021-02-23 12:11:10|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|1447
1614082280000|2021-02-23 12:11:20|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.6|1683.2|5201
1614082290000|2021-02-23 12:11:30|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.8|1683.4|1274
1614082300000|2021-02-23 12:11:40|1684|1683.6|1684|1683.8|1684|1683.8|1684|1683.6|572
1614082310000|2021-02-23 12:11:50|1684.2|1683.6|1684.4|1684|1684.4|1684|1684.2|1683.6|454
1614082320000|2021-02-23 12:12:00|1684.6|1684.2|1685.4|1684.8|1685.4|1685|1684.6|1684.2|1749
1614082330000|2021-02-23 12:12:10|1685.2|1684.6|1685.2|1684.6|1685.4|1685|1684.8|1684.4|2691
1614082340000|2021-02-23 12:12:20|1685|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.6|716
1614082350000|2021-02-23 12:12:30|1685|1684.8|1685|1684.8|1685|1684.8|1685|1684.8|1982
1614082360000|2021-02-23 12:12:40|1684.8|1684.6|1684.6|1684.4|1684.8|1684.6|1684.4|1684.2|7978
1614082370000|2021-02-23 12:12:50|1684.8|1684.2|1684.8|1684.2|1685.4|1685|1684.8|1684.2|10387
1614082380000|2021-02-23 12:13:00|1684.6|1684.4|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|200
1614082390000|2021-02-23 12:13:10|||||||||23
1614082400000|2021-02-23 12:13:20|1685|1684.8|1685.4|1685.2|1685.4|1685.2|1685|1684.8|4075
1614082410000|2021-02-23 12:13:30|1685.6|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.4|655
1614082420000|2021-02-23 12:13:40|1685.4|1685.2|1685.4|1685.2|1685.6|1685.2|1685.4|1685.2|58
1614082430000|2021-02-23 12:13:50|1685.6|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|360
1614082450000|2021-02-23 12:14:10|1685.6|1685.2|1685.2|1685|1685.6|1685.2|1685.2|1684.8|3619
1614082460000|2021-02-23 12:14:20|1685|1684.8|1685.2|1685|1685.2|1685|1685|1684.8|33
1614082470000|2021-02-23 12:14:30|1685|1684.8|1685|1684.4|1685|1684.8|1684.8|1684.4|1602
1614082480000|2021-02-23 12:14:40|1685.2|1684.6|1685.4|1685|1685.4|1685|1685.2|1684.6|0
1614082490000|2021-02-23 12:14:50|1685.6|1685.2|1685.6|1685.4|1686|1685.6|1685.6|1685.2|842
1614082500000|2021-02-23 12:15:00|1685.4|1685.2|1685|1684.8|1685.4|1685.4|1684.8|1684.4|3715
1614082510000|2021-02-23 12:15:10|1685.2|1685|1685.2|1684.8|1685.4|1685.2|1685.2|1684.8|1474
1614082520000|2021-02-23 12:15:20|1685.4|1685|1685.2|1685|1685.4|1685|1685.2|1685|0
1614082530000|2021-02-23 12:15:30|1685|1684.8|1684.8|1684.4|1685|1684.8|1684.6|1684.4|2710
1614082540000|2021-02-23 12:15:40|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|901
1614082550000|2021-02-23 12:15:50|1684.8|1684.8|1684.8|1684.4|1685|1684.8|1684.6|1684.4|2539
1614082560000|2021-02-23 12:16:00|1685|1684.6|1685.4|1685|1685.4|1685.2|1684.8|1684.6|2246
1614082570000|2021-02-23 12:16:10|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|208
1614082580000|2021-02-23 12:16:20|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|0
1614082590000|2021-02-23 12:16:30|1685.2||1685.2||1685.2||1685.2||0
1614082600000|2021-02-23 12:16:40|1685.4|1685.2|1686|1685.6|1686|1685.6|1685.4|1685|2236
1614082610000|2021-02-23 12:16:50|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1686|1685.6|1000
1614082620000|2021-02-23 12:17:00|1685.8|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.4|1187
1614082630000|2021-02-23 12:17:10|1685.4|1685.2|1685.6|1685.4|1685.6|1685.4|1685.4|1685|2079
1614082640000|2021-02-23 12:17:20|1685.4|1685.2|1685.2|1684.8|1685.4|1685.2|1685|1684.6|1482
1614082650000|2021-02-23 12:17:30|1685|1684.6|1684.6|1684.4|1685|1684.6|1684.2|1684|2473
1614082660000|2021-02-23 12:17:40|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684|2754
1614082670000|2021-02-23 12:17:50|1684.6|1684.4|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|484
1614082690000|2021-02-23 12:18:10|1684.6|1684.2|1684.2|1683.8|1684.6|1684.2|1683.8|1683.6|4307
1614082700000|2021-02-23 12:18:20|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1684|641
1614082710000|2021-02-23 12:18:30|1684.4|1684|1684.4|1684|1684.4|1684|1684.2|1684|1309
1614082720000|2021-02-23 12:18:40|1684.2|1684.2|1684.8|1684.4|1684.8|1684.4|1684.2|1684.2|418
1614082730000|2021-02-23 12:18:50|1684.6|1684.2|1684|1683.8|1684.6|1684.2|1683.8|1683.6|3954
1614082740000|2021-02-23 12:19:00|1683.8|1683.6|1684.8|1684.6|1684.8|1684.6|1683.8|1683.4|1755
1614082750000|2021-02-23 12:19:10|||||||||1000
1614082760000|2021-02-23 12:19:20|1684.6|1684.4|1684.4|1684|1684.6|1684.4|1684.4|1684|1262
1614082770000|2021-02-23 12:19:30|1684.6|1684.2|1685|1684.8|1685|1684.8|1684.6|1684.2|2800
1614082780000|2021-02-23 12:19:40|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.6|4042
1614082790000|2021-02-23 12:19:50|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.6|1485
1614082800000|2021-02-23 12:20:00|1684.8|1684.4|1685.4|1685.2|1685.8|1685.4|1684.8|1684.4|16623
1614082810000|2021-02-23 12:20:10|1685.2|1685|1685|1684.6|1685.2|1685|1685|1684.6|3865
1614082820000|2021-02-23 12:20:20|1684.8|1684.4|1684.6|1684.2|1685|1684.4|1684.6|1684.2|2215
1614082830000|2021-02-23 12:20:30|1684.4|1684|1684|1683.8|1684.4|1684|1683.8|1683.4|3881
1614082840000|2021-02-23 12:20:40|1683.8|1683.6|1684.2|1683.8|1684.2|1683.8|1683.8|1683.4|768
1614082850000|2021-02-23 12:20:50|1684||1684.2||1684.2||1684||639
1614082860000|2021-02-23 12:21:00|1684|1684|1685|1684.2|1685|1684.2|1684|1683.8|587
1614082870000|2021-02-23 12:21:10|1684.8|1684.4|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|2520
1614082880000|2021-02-23 12:21:20|1685|1684.8|1685.6|1685.4|1685.6|1685.4|1685|1684.6|2613
1614082900000|2021-02-23 12:21:40|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.8|1685.4|212
1614082910000|2021-02-23 12:21:50|1685.6|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.4|1212
1614082920000|2021-02-23 12:22:00|1686|1685.6|1686|1685.8|1686.4|1686|1686|1685.6|6404
1614082930000|2021-02-23 12:22:10|1686.2|1686|1686.6|1686.2|1686.6|1686.2|1686|1685.6|5930
1614082940000|2021-02-23 12:22:20|1686.4|1686|1686.6|1686|1686.6|1686.2|1686.2|1685.8|1109
1614082950000|2021-02-23 12:22:30|1686.4|1685.8|1685.6|1685.4|1686.4|1686|1685.6|1685.4|1496
1614082960000|2021-02-23 12:22:40|1685.4|1685.2|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|694
1614082970000|2021-02-23 12:22:50|1685.8|1685.6|1686|1685.6|1686.2|1685.8|1685.8|1685.6|924
1614082980000|2021-02-23 12:23:00|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.4|1685.2|1432
1614083000000|2021-02-23 12:23:20|1685.4|1685.4|1686|1685.6|1686|1685.8|1685.4|1685.4|1050
1614083010000|2021-02-23 12:23:30|1686.2|1685.8|1686.2|1685.8|1686.4|1686|1686|1685.8|1049
1614083020000|2021-02-23 12:23:40|1686|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|2727
1614083030000|2021-02-23 12:23:50|1686|1685.6|1686.4|1686|1686.4|1686|1685.6|1685.4|7622
1614083040000|2021-02-23 12:24:00|1686.6|1686.2|1685.8|1685.4|1686.6|1686.2|1685.6|1685.4|2480
1614083050000|2021-02-23 12:24:10|1686|1685.6|1685.8|1685.6|1686|1685.6|1685.8|1685.6|313
1614083060000|2021-02-23 12:24:20|1685.6|1685.4|1685|1684.6|1685.6|1685.4|1684.8|1684.6|3093
1614083070000|2021-02-23 12:24:30|1684.8|1684.8|1685|1684.8|1685.2|1684.8|1684.8|1684.6|1578
1614083080000|2021-02-23 12:24:40|1685.2|1684.6|1685.2|1684.6|1685.2|1684.6|1685.2|1684.6|0
1614083090000|2021-02-23 12:24:50|1685|1684.4|1684.4|1684|1685|1684.4|1684.2|1684|3263
1614083100000|2021-02-23 12:25:00|1684.2|1684.2|1684.4|1684|1684.6|1684.2|1684.2|1684|208
1614083110000|2021-02-23 12:25:10|||||||||100
1614083120000|2021-02-23 12:25:20|1684.2|1683.8|1684.2|1683.8|1684.4|1683.8|1684|1683.8|2158
1614083130000|2021-02-23 12:25:30|1684.4|1684|1684.2|1683.8|1684.6|1684.2|1684.2|1683.8|1845
1614083140000|2021-02-23 12:25:40|1684.4|1684|1684.6|1684.2|1684.8|1684.2|1684.2|1684|0
1614083150000|2021-02-23 12:25:50|||||||||50
1614083160000|2021-02-23 12:26:00|1684.4|1684.4|1684.6|1684.2|1684.6|1684.4|1684.4|1684.2|434
1614083170000|2021-02-23 12:26:10|1684.8|1684.4|1685|1684.8|1685.2|1685|1684.8|1684.4|3391
1614083180000|2021-02-23 12:26:20|1685.2|1685|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|487
1614083220000|2021-02-23 12:27:00|1685.4|1685|1685|1684.8|1685.4|1685|1685|1684.8|3547
1614083230000|2021-02-23 12:27:10|1684.8|1684.6|1685.2|1685|1685.4|1685|1684.8|1684.6|1518
1614083240000|2021-02-23 12:27:20|1685|1684.8|1685.2|1685|1685.2|1685|1685|1684.6|1362
1614083250000|2021-02-23 12:27:30|1685.4|1685.2|1685.2|1685|1685.6|1685.4|1685.2|1684.8|9271
1614083260000|2021-02-23 12:27:40|1685|1684.8|1685.4|1685.2|1685.6|1685.2|1685|1684.8|2471
1614083270000|2021-02-23 12:27:50|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|2063
1614083280000|2021-02-23 12:28:00||1685.4||1685.2||1685.4||1685.2|9
1614083290000|2021-02-23 12:28:10|1685.8|1685.4|1686|1685.8|1686|1685.8|1685.8|1685.4|673
1614083300000|2021-02-23 12:28:20|1686.2|1686|1685.8|1685.6|1686.2|1686|1685.8|1685.6|1462
1614083310000|2021-02-23 12:28:30|1686|1685.8|1686.2|1685.8|1686.2|1685.8|1686|1685.8|112
1614083320000|2021-02-23 12:28:40|1686||1686||1686||1686||1530
1614083330000|2021-02-23 12:28:50|1686.2|1686|1686.2|1686|1686.2|1686|1686|1685.8|624
1614083340000|2021-02-23 12:29:00|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.4|1686|2527
1614083350000|2021-02-23 12:29:10|1686.2|1686.2|1686.2|1686|1686.2|1686.2|1686.2|1686|297
1614083360000|2021-02-23 12:29:20|1686|1685.8|1685.8|1685.4|1686|1685.8|1685.6|1685.4|4587
1614083370000|2021-02-23 12:29:30|1685.6|1685.2|1685.2|1684.8|1685.6|1685.4|1684.8|1684.4|11362
1614083380000|2021-02-23 12:29:40|1685.4|1685|1685.2|1684.8|1685.4|1685.2|1685.2|1684.8|1580
1614083390000|2021-02-23 12:29:50|1685|1684.6|1684.8|1684.4|1685|1684.6|1684.8|1684.4|167
1614083400000|2021-02-23 12:30:00|1685.2|1684.6|1686|1685.6|1686|1685.6|1685.2|1684.6|2029
1614083420000|2021-02-23 12:30:20|1686.2|1685.8|1686|1685.8|1686.2|1686|1686|1685.8|491
1614083430000|2021-02-23 12:30:30|1685.8|1685.6|1685.8|1685.6|1686|1685.6|1685.8|1685.6|3380
1614083440000|2021-02-23 12:30:40|1686|1685.8|1685.8|1685.6|1686|1685.8|1685.8|1685.6|1132
1614083450000|2021-02-23 12:30:50|1685.6|1685.4|1685.8|1685.2|1685.8|1685.4|1685.6|1685.2|233
1614083460000|2021-02-23 12:31:00|1686|1685.4|1686.4|1686|1686.4|1686|1686|1685.4|2858
1614083470000|2021-02-23 12:31:10|1686.2|1685.8|1686.6|1686.2|1687|1686.6|1686|1685.6|10160
1614083480000|2021-02-23 12:31:20|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|210
1614083490000|2021-02-23 12:31:30||1686.2||1686.2||1686.2||1686.2|0
1614083500000|2021-02-23 12:31:40|1687|1686.4|1687|1686.6|1687|1686.6|1686.8|1686.4|459
1614083510000|2021-02-23 12:31:50|1686.8|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.8|1091
1614083520000|2021-02-23 12:32:00|1687.2|1687|1686.4|1686|1687.2|1687|1686.4|1686|36191
1614083530000|2021-02-23 12:32:10|1686.6|1686.2|1686.8|1686.4|1687|1686.6|1686.6|1686.2|2406
1614083540000|2021-02-23 12:32:20|1687|1686.6|1686.6|1686.2|1687|1686.8|1686.6|1686.2|610
1614083550000|2021-02-23 12:32:30|1686.4|1686|1686|1685.6|1686.4|1686.2|1686|1685.6|7278
1614083560000|2021-02-23 12:32:40|1686.2|1685.8|1686.2|1685.8|1686.4|1686|1686|1685.8|1167
1614083570000|2021-02-23 12:32:50|1686.4|1686|1686.2|1685.8|1686.4|1686.2|1686.2|1685.8|3016
1614083580000|2021-02-23 12:33:00|1686.4|1686|1686.6|1686.2|1686.6|1686.2|1686.4|1686|385
1614083590000|2021-02-23 12:33:10||1686.4||1686.2||1686.4||1686.2|724
1614083620000|2021-02-23 12:33:40|1686.4||1686.6||1686.6||1686.4||298
1614083630000|2021-02-23 12:33:50|1686.2|1686|1686.2|1685.8|1686.6|1686.2|1686.2|1685.8|10643
1614083640000|2021-02-23 12:34:00|1686|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.4|136
1614083650000|2021-02-23 12:34:10|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.6|1685.2|1
1614083660000|2021-02-23 12:34:20|1685.8||1685.8||1685.8||1685.8||0
1614083670000|2021-02-23 12:34:30|1686||1686||1686||1686||0
1614083680000|2021-02-23 12:34:40|1685.8|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.8|214
1614083690000|2021-02-23 12:34:50|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.2|2643
1614083700000|2021-02-23 12:35:00|1686|1685.6|1686|1685.6|1686|1685.8|1686|1685.6|70
1614083710000|2021-02-23 12:35:10|1686.2|1685.8|1686|1685.8|1686.4|1685.8|1686|1685.8|552
1614083730000|2021-02-23 12:35:30|1685.8|1685.6|1685.4|1685|1685.8|1685.6|1685.4|1685|6743
1614083740000|2021-02-23 12:35:40|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1685|1684.6|6179
1614083750000|2021-02-23 12:35:50|1685|1684.6|1684.2|1683.8|1685|1684.8|1684|1683.6|4229
1614083760000|2021-02-23 12:36:00|1684|1683.6|1684|1683.8|1684.2|1684|1684|1683.6|1118
1614083770000|2021-02-23 12:36:10|1683.8|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.6|887
1614083780000|2021-02-23 12:36:20|1683.8|1683.6|1683.2|1682.8|1683.8|1683.6|1683|1682.6|6945
1614083790000|2021-02-23 12:36:30|1683|1682.6|1681.6|1681.2|1683|1682.8|1681.6|1681.2|4412
1614083800000|2021-02-23 12:36:40|1681.4|1681|1681.4|1681.2|1681.4|1681.2|1681.2|1680.6|2893
1614083810000|2021-02-23 12:36:50|1681.6|1681.4|1681.8|1681.4|1682|1681.6|1681.4|1681.2|2933
1614083820000|2021-02-23 12:37:00|1682|1681.6|1682.2|1682|1682.4|1682|1682|1681.6|5545
1614083830000|2021-02-23 12:37:10|1682.4|1682.2|1682.2|1681.8|1682.6|1682.4|1682.2|1681.8|3182
1614083840000|2021-02-23 12:37:20|1682|1681.6|1681.8|1681.6|1682.2|1682|1681.8|1681.6|7477
1614083850000|2021-02-23 12:37:30|1682||1681.8||1682||1681.8||154
1614083860000|2021-02-23 12:37:40|1681.6|1681.4|1681.4|1681.2|1681.6|1681.6|1681.4|1681.2|3255
1614083870000|2021-02-23 12:37:50|1681.2|1681|1682.2|1681.8|1682.2|1681.8|1681.2|1680.8|9885
1614083880000|2021-02-23 12:38:00|1682|1682|1682|1681.6|1682.2|1682|1681.8|1681.6|3811
1614083890000|2021-02-23 12:38:10|1681.8|1681.4|1682|1681.6|1682.2|1682|1681.4|1681|5380
1614083900000|2021-02-23 12:38:20|1682.2|1681.8|1682.2|1682|1682.2|1682|1682.2|1681.6|935
1614083910000|2021-02-23 12:38:30|1682|1681.8|1682.2|1681.8|1682.2|1681.8|1681.8|1681.4|4691
1614083940000|2021-02-23 12:39:00|1682|1682|1682.2|1681.8|1682.2|1682|1682|1681.8|209
1614083950000|2021-02-23 12:39:10||1682||1682||1682||1682|0
1614083960000|2021-02-23 12:39:20|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.4|1682.2|9153
1614083970000|2021-02-23 12:39:30|1682.8|1682.4|1683|1682.8|1683.2|1683|1682.8|1682.4|3583
1614083980000|2021-02-23 12:39:40|1682.8|1682.6|1682.6|1682.2|1682.8|1682.8|1682.6|1682.2|2721
1614083990000|2021-02-23 12:39:50|1682.8|1682.4|1683.2|1682.8|1683.2|1683|1682.8|1682.4|1511
1614084000000|2021-02-23 12:40:00|1683|1683|1684.2|1683.6|1684.2|1683.8|1683|1683|3294
1614084010000|2021-02-23 12:40:10|1684.4|1683.8|1684.4|1684|1684.6|1684|1684.4|1683.8|0
1614084020000|2021-02-23 12:40:20|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.6|1683.2|3941
1614084030000|2021-02-23 12:40:30|1683.4|1683|1683.4|1683.2|1683.6|1683.2|1683.2|1682.8|3190
1614084040000|2021-02-23 12:40:40|1683.2|1683|1682.6|1682.2|1683.4|1683|1682.4|1682|4129
1614084050000|2021-02-23 12:40:50|1682.4|1682|1682|1681.6|1682.4|1682|1681.8|1681.6|5749
1614084060000|2021-02-23 12:41:00|1681.8|1681.4|1681.6|1681.4|1681.8|1681.4|1681.4|1681|1010
1614084070000|2021-02-23 12:41:10||1681.2||1681.2||1681.4||1681.2|255
1614084080000|2021-02-23 12:41:20|1681.4|1681|1681.6|1681|1681.6|1681.2|1681.4|1681|385
1614084090000|2021-02-23 12:41:30|1681.8|1681.2|1682.4|1682|1683|1682.6|1681.8|1681.2|5959
1614084100000|2021-02-23 12:41:40|1682.6|1682.2|1682.4|1682.2|1682.6|1682.2|1682.4|1682.2|1
1614084110000|2021-02-23 12:41:50|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682|1977
1614084120000|2021-02-23 12:42:00|1682.6|1682.4|1683|1682.6|1683.2|1682.6|1682.6|1682.4|0
1614084130000|2021-02-23 12:42:10|1682.8|1682.4|1682.6|1682.4|1682.8|1682.4|1682.4|1682.2|4536
1614084150000|2021-02-23 12:42:30|1682.4|1682.2|1682.6|1682.2|1682.6|1682.4|1682.4|1682.2|945
1614084160000|2021-02-23 12:42:40|1682.8|1682.4|1682.6|1682.4|1683|1682.6|1682.6|1682.2|2244
1614084170000|2021-02-23 12:42:50|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.4|1682.2|44
1614084180000|2021-02-23 12:43:00|1682.8|1682.4|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|429
1614084190000|2021-02-23 12:43:10|1682.8|1682.6|1683.8|1683.4|1683.8|1683.4|1682.8|1682.4|1335
1614084200000|2021-02-23 12:43:20|1683.6|1683.6|1684|1683.6|1684|1683.8|1683.6|1683.6|740
1614084220000|2021-02-23 12:43:40|1684.2|1683.8|1684.4|1684|1684.4|1684.2|1684.2|1683.8|1715
1614084230000|2021-02-23 12:43:50|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.6|1683.4|2071
1614084240000|2021-02-23 12:44:00|1683.6|1683.2|1682.6|1682.2|1683.6|1683.2|1682.6|1682.2|2895
1614084250000|2021-02-23 12:44:10|1682.8|1682.4|1683.2|1682.8|1683.4|1683|1682.8|1682.4|1034
1614084260000|2021-02-23 12:44:20|1683.4|1682.6|1683.6|1683|1683.6|1683.2|1683|1682.6|415
1614084270000|2021-02-23 12:44:30|1683.4|1682.8|1683.4|1683|1683.4|1683.2|1683|1682.6|2388
1614084280000|2021-02-23 12:44:40|1683.6|1682.8|1683.4|1683|1683.6|1683.2|1683.4|1682.8|0
1614084290000|2021-02-23 12:44:50|1683.2|1682.8|1683.2|1683|1683.4|1683|1683.2|1682.8|98
1614084300000|2021-02-23 12:45:00|1683|1682.8|1683.2|1683|1683.4|1683|1683|1682.6|430
1614084310000|2021-02-23 12:45:10|1683.4|1682.8|1683|1682.6|1683.6|1682.8|1682.8|1682.6|2266
1614084320000|2021-02-23 12:45:20|1683.2|1682.8|1683|1682.6|1683.2|1683|1683|1682.6|208
1614084330000|2021-02-23 12:45:30|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.4|1682|2053
1614084340000|2021-02-23 12:45:40||1682.4||1682.4||1682.4||1682.4|220
1614084360000|2021-02-23 12:46:00|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.2|1682|1004
1614084370000|2021-02-23 12:46:10|1682.6|1682|1682.8|1682.4|1683|1682.8|1682.6|1682|3484
1614084380000|2021-02-23 12:46:20|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.4|1682|751
1614084400000|2021-02-23 12:46:40|1682.6|1682.2|1681.4|1681.2|1682.6|1682.2|1681.4|1681.2|32266
1614084410000|2021-02-23 12:46:50|1681.2|1681|1681|1680.8|1681.2|1681.2|1681|1680.8|1729
1614084420000|2021-02-23 12:47:00|1681.2|1680.6|1681|1680.6|1681.2|1680.8|1681|1680.6|4098
1614084430000|2021-02-23 12:47:10|1681.2|1680.8|1681.6|1681.2|1681.6|1681.4|1681|1680.8|1288
1614084440000|2021-02-23 12:47:20|1681.4|1681|1681|1680.6|1681.4|1681.2|1681|1680.6|2100
1614084450000|2021-02-23 12:47:30|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1681|1680.8|209
1614084460000|2021-02-23 12:47:40|1681.4|1681|1681.4|1681|1681.4|1681.2|1681.4|1681|873
1614084470000|2021-02-23 12:47:50|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|1681|1680.8|1156
1614084480000|2021-02-23 12:48:00|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.4|1680.2|3238
1614084490000|2021-02-23 12:48:10|1680.8|1680.4|1681|1680.4|1681|1680.6|1680.8|1680.4|4414
1614084500000|2021-02-23 12:48:20|1681.2|1680.6|1681.4|1681|1681.6|1681|1681.2|1680.6|896
1614084510000|2021-02-23 12:48:30|1681.6|1681.2|1682|1681.6|1682|1681.8|1681.6|1681.2|645
1614084520000|2021-02-23 12:48:40|1682.2|1681.8|1682.4|1682|1682.4|1682|1682.2|1681.8|40
1614084530000|2021-02-23 12:48:50|1682.6||1682.4||1682.6||1682.4||180
1614084540000|2021-02-23 12:49:00|1682.2||1682.2||1682.2||1682.2||0
1614084550000|2021-02-23 12:49:10|1682.4|1681.8|1682.2|1681.8|1682.4|1681.8|1682|1681.8|1633
1614084560000|2021-02-23 12:49:20|1682.4|1682|1682.8|1682.4|1683.2|1682.8|1682.4|1682|2826
1614084570000|2021-02-23 12:49:30|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|308
1614084580000|2021-02-23 12:49:40|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.4|1682|3954
1614084590000|2021-02-23 12:49:50|1682.4|1682|1682.2|1681.8|1682.6|1682|1682.2|1681.8|217
1614084600000|2021-02-23 12:50:00|1682|1681.6|1682.2|1682|1682.2|1682|1681.8|1681.4|2288
1614084610000|2021-02-23 12:50:10|1682|1681.8|1682|1681.6|1682|1681.8|1681.6|1681.4|3268
1614084630000|2021-02-23 12:50:30|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1257
1614084640000|2021-02-23 12:50:40|1682||1681.8||1682||1681.8||0
1614084650000|2021-02-23 12:50:50|1682|1681.6|1682.2|1681.6|1682.4|1682|1681.8|1681.6|915
1614084660000|2021-02-23 12:51:00|1682.4|1681.8|1682.4|1682|1682.6|1682.2|1682.4|1681.8|767
1614084670000|2021-02-23 12:51:10|1682.2|1681.8|1682|1681.6|1682.2|1681.8|1682|1681.6|2096
1614084680000|2021-02-23 12:51:20|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|0
1614084690000|2021-02-23 12:51:30|1682.4|1682|1682.4|1682|1682.4|1682.2|1682.2|1682|0
1614084700000|2021-02-23 12:51:40|1682.2|1682.2|1682.4|1681.8|1682.4|1682.2|1682.2|1681.8|4533
1614084710000|2021-02-23 12:51:50|1682.2|1682|1681.8|1681.6|1682.4|1682|1681.8|1681.6|2305
1614084720000|2021-02-23 12:52:00|1682|1681.8|1682|1681.8|1682.2|1681.8|1681.8|1681.8|1197
1614084730000|2021-02-23 12:52:10|1681.8|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|2827
1614084740000|2021-02-23 12:52:20|1681.4|1681.2|1681|1680.8|1681.4|1681.2|1681|1680.4|1887
1614084750000|2021-02-23 12:52:30|1680.8|1680.6|1680.8|1680.4|1680.8|1680.6|1680.6|1680.2|574
1614084760000|2021-02-23 12:52:40|1680.6|1680.2|1680.8|1680.2|1680.8|1680.4|1680.6|1680.2|1826
1614084770000|2021-02-23 12:52:50|1681|1680.4|1682|1681.6|1682|1681.6|1681|1680.4|2081
1614084780000|2021-02-23 12:53:00|1681.8|1681.8|1682.2|1681.8|1682.2|1682|1681.8|1681.6|3297
1614084790000|2021-02-23 12:53:10|1682|1682|1682|1681.8|1682|1682|1682|1681.8|200
1614084800000|2021-02-23 12:53:20|1682.2|1682|1682.4|1682|1682.4|1682.2|1682.2|1682|209
1614084810000|2021-02-23 12:53:30|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.6|1682.2|260
1614084820000|2021-02-23 12:53:40|1682.8|1682.4|1682.8|1682.6|1682.8|1682.6|1682.8|1682.4|209
1614084830000|2021-02-23 12:53:50|1683|1682.8|1683.4|1683|1683.4|1683|1683|1682.6|1399
1614084840000|2021-02-23 12:54:00|1683.6|1683.2|1683.4|1683.2|1683.8|1683.4|1683.4|1683.2|612
1614084850000|2021-02-23 12:54:10|1683.6|1683.4|1684|1683.6|1684|1683.6|1683.6|1683.4|769
1614084860000|2021-02-23 12:54:20|1684.2|1683.8|1683.6|1683.4|1684.4|1683.8|1683.6|1683.4|465
1614084890000|2021-02-23 12:54:50|1683.8|1683.6|1684.4|1684|1684.4|1684.2|1683.8|1683.6|838
1614084900000|2021-02-23 12:55:00|1684.2|1683.8|1684.4|1684|1684.4|1684|1684|1683.8|533
1614084910000|2021-02-23 12:55:10|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|600
1614084930000|2021-02-23 12:55:30||1684.4||1684.4||1684.4||1684.4|0
1614084940000|2021-02-23 12:55:40|1684.4|1684.2|1685.2|1684.8|1685.4|1685.2|1684.4|1684.2|18392
1614084950000|2021-02-23 12:55:50|1685|1684.6|1684.8|1684.6|1685|1684.8|1684.8|1684.6|147
1614084960000|2021-02-23 12:56:00|1685||1685||1685||1685||0
1614084970000|2021-02-23 12:56:10|1684.8|1684.4|1685|1684.8|1685.4|1685|1684.6|1684.4|2456
1614084980000|2021-02-23 12:56:20|1684.8|1684.6|1684.6|1684.2|1685|1684.8|1684.4|1684.2|3059
1614084990000|2021-02-23 12:56:30|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|208
1614085000000|2021-02-23 12:56:40|1684.8|1684.4|1685|1684.6|1685|1684.6|1684.8|1684.4|552
1614085020000|2021-02-23 12:57:00|1685.2|1684.8|1685.2|1684.8|1685.2|1685|1685|1684.8|2051
1614085030000|2021-02-23 12:57:10|1685|1685|1685.8|1685.4|1686|1685.8|1685|1684.8|1709
1614085040000|2021-02-23 12:57:20|1686|1685.6|1686|1685.8|1686.4|1686|1685.8|1685.4|10039
1614085050000|2021-02-23 12:57:30|1685.8|1685.6|1685.2|1684.8|1686|1685.6|1685.2|1684.8|8443
1614085060000|2021-02-23 12:57:40|1685.4|1685|1685.4|1685|1685.4|1685.2|1685.2|1685|148
1614085080000|2021-02-23 12:58:00|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1684.8|1684.6|3730
1614085090000|2021-02-23 12:58:10|1685.2|1684.8|1685.2|1684.8|1685.2|1685|1685.2|1684.6|1087
1614085100000|2021-02-23 12:58:20||1685||1684.8||1685||1684.8|0
1614085110000|2021-02-23 12:58:30|1685|1684.6|1685|1684.6|1685|1684.8|1685|1684.6|1098
1614085120000|2021-02-23 12:58:40|||||||||10
1614085130000|2021-02-23 12:58:50|1684.8|1684.4|1684.6|1684.4|1684.8|1684.4|1684.6|1684.2|1572
1614085140000|2021-02-23 12:59:00|1684.8|1684.6|1685.2|1684.8|1685.2|1685|1684.8|1684.4|2053
1614085150000|2021-02-23 12:59:10|1685|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.6|424
1614085160000|2021-02-23 12:59:20|1684.8|1684.4|1684.8|1684.2|1684.8|1684.4|1684.8|1684.2|0
1614085170000|2021-02-23 12:59:30|1684.6|1684.4|1684.6|1684.4|1684.6|1684.6|1684.6|1684.4|22
1614085180000|2021-02-23 12:59:40|1684.4|1684.2|1684.6|1684.2|1684.6|1684.2|1684.4|1684.2|186
1614085190000|2021-02-23 12:59:50|1684.4|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|6658
1614085200000|2021-02-23 13:00:00|1684.4|1684|1684.4|1684|1684.8|1684.4|1684.2|1684|18114
1614085210000|2021-02-23 13:00:10|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.6|1683.4|9078
1614085220000|2021-02-23 13:00:20|1683.6|1683.2|1683|1682.6|1683.6|1683.2|1683|1682.6|1919
1614085230000|2021-02-23 13:00:30|1682.8|1682.8|1683.8|1683.4|1684|1683.6|1682.8|1682.8|12524
1614085240000|2021-02-23 13:00:40|1683.6|1683.6|1683.4|1683|1683.6|1683.6|1683.4|1683|517
1614085250000|2021-02-23 13:00:50|1683.2|1683.2|1683.6|1683.4|1683.6|1683.4|1683.2|1683.2|196
1614085260000|2021-02-23 13:01:00|1683.4|1683.2|1684|1683.6|1684|1683.6|1683.2|1682.8|3428
1614085270000|2021-02-23 13:01:10|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683.2|1683|10400
1614085280000|2021-02-23 13:01:20|1683.4|1683.4|1683.2|1682.8|1683.4|1683.4|1683.2|1682.8|4531
1614085300000|2021-02-23 13:01:40|1683|1683|1683|1682.8|1683|1683|1683|1682.6|263
1614085310000|2021-02-23 13:01:50|1683.2|1683|1683.8|1683.6|1683.8|1683.6|1683|1682.8|2530
1614085320000|2021-02-23 13:02:00|1684|1683.8|1684.8|1684.4|1684.8|1684.4|1684|1683.8|1240
1614085330000|2021-02-23 13:02:10|1684.6|1684.2|1684.8|1684.2|1684.8|1684.4|1684.4|1684.2|578
1614085340000|2021-02-23 13:02:20||1684.4||1684.4||1684.4||1684.4|0
1614085350000|2021-02-23 13:02:30||1684.6||1684.4||1684.6||1684.4|0
1614085360000|2021-02-23 13:02:40|1684.6|1684.2|1685|1684.6|1685|1684.6|1684.4|1684.2|2598
1614085370000|2021-02-23 13:02:50|1685.2|1684.4|1685.2|1685|1685.4|1685.2|1685.2|1684.4|2559
1614085380000|2021-02-23 13:03:00|1685|1684.8|1684.4|1684.2|1685|1684.8|1684.4|1684.2|1634
1614085390000|2021-02-23 13:03:10|||||||||500
1614085400000|2021-02-23 13:03:20|1684.2|1684|1684.4|1684|1684.8|1684.4|1684.2|1684|3981
1614085410000|2021-02-23 13:03:30|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.8|1683.4|1181
1614085420000|2021-02-23 13:03:40|1684|1683.6|1683.2|1682.8|1684|1683.8|1683.2|1682.6|3164
1614085430000|2021-02-23 13:03:50|1683|1683|1682.6|1682.4|1683.2|1683|1682.6|1682.2|1552
1614085440000|2021-02-23 13:04:00|1682.4|1682.2|1682.8|1682.4|1683|1682.6|1682.4|1682.2|841
1614085450000|2021-02-23 13:04:10|1683|1682.6|1682.2|1681.8|1683|1682.8|1682.2|1681.8|1468
1614085460000|2021-02-23 13:04:20|1682|1681.6|1681.8|1681.6|1682|1681.6|1681.8|1681.4|2550
1614085470000|2021-02-23 13:04:30|1681.6|1681.4|1681.4|1681|1681.6|1681.4|1681.4|1681|772
1614085480000|2021-02-23 13:04:40|1681.6|1681.2|1681.6|1681.2|1682|1681.6|1681.6|1681.2|2412
1614085490000|2021-02-23 13:04:50|1681.4|1681|1681.2|1680.6|1681.4|1681|1681|1680.6|309
1614085500000|2021-02-23 13:05:00|1681|1680.4|1680.6|1680.2|1681|1680.4|1680.6|1680.2|0
1614085510000|2021-02-23 13:05:10|1680.4|1680.4|1680.4|1680.2|1680.6|1680.4|1680.2|1680|4118
1614085520000|2021-02-23 13:05:20|1680.2|1680|1679.8|1679.4|1680.4|1680|1679.8|1679.2|3825
1614085530000|2021-02-23 13:05:30|1679.6|1679.6|1679.2|1678.8|1679.6|1679.6|1679|1678.8|615
1614085540000|2021-02-23 13:05:40|1679.4|1679|1679.8|1679.4|1679.8|1679.4|1679|1678.8|3478
1614085550000|2021-02-23 13:05:50|1679.6|1679.2|1679.4|1678.8|1679.6|1679.4|1679.2|1678.8|209
1614085560000|2021-02-23 13:06:00|1679.6|1679|1679.2|1678.8|1679.8|1679.4|1678.6|1678.4|2631
1614085570000|2021-02-23 13:06:10|1679|1678.6|1679.4|1678.8|1679.4|1678.8|1678.8|1678.4|417
1614085580000|2021-02-23 13:06:20|1679.6|1679|1679.6|1679|1679.8|1679.2|1679.6|1679|0
1614085590000|2021-02-23 13:06:30|1679.4|1679.2|1680.4|1679.8|1680.4|1679.8|1679.4|1679.2|2773
1614085600000|2021-02-23 13:06:40|1680.6|1680|1680.4|1680.2|1680.6|1680.4|1680.2|1679.8|2395
1614085610000|2021-02-23 13:06:50|1680.6|1680.4|1681|1680.6|1681|1680.8|1680.6|1680.4|314
1614085620000|2021-02-23 13:07:00|1680.8|1680.8|1680.8|1680.4|1680.8|1680.8|1680.8|1680.4|1107
1614085630000|2021-02-23 13:07:10|1681|1680.8|1681.4|1681|1681.4|1681|1681|1680.8|609
1614085650000|2021-02-23 13:07:30|1681.6|1681.2|1681.4|1681.2|1681.8|1681.4|1681.4|1681.2|222
1614085660000|2021-02-23 13:07:40|1681.2|1681|1681.4|1681|1681.4|1681.2|1681.2|1681|1687
1614085680000|2021-02-23 13:08:00|1681.2|1681.2|1681.4|1681|1681.4|1681.2|1681.2|1681|596
1614085690000|2021-02-23 13:08:10|1681.2|1681.2|1681.4|1681|1681.4|1681.2|1681.2|1681|679
1614085700000|2021-02-23 13:08:20|1681.2|1680.8|1680.6|1680.2|1681.2|1681|1680.4|1680|9321
1614085710000|2021-02-23 13:08:30|1680.4||1680.4||1680.4||1680.4||981
1614085720000|2021-02-23 13:08:40|1680.6|1680.4|1680.4|1680.2|1680.6|1680.4|1680.4|1680|811
1614085730000|2021-02-23 13:08:50||1680||1680||1680.2||1680|762
1614085740000|2021-02-23 13:09:00|1680.2|1679.8|1680.2|1680|1680.2|1680|1680|1679.4|4479
1614085750000|2021-02-23 13:09:10||1679.8||1679.8||1679.8||1679.8|816
1614085760000|2021-02-23 13:09:20|1680|1680|1680.2|1679.8|1680.2|1680|1680|1679.8|6659
1614085770000|2021-02-23 13:09:30|1680|1679.6|1679.8|1679.4|1680|1679.6|1679.6|1679.4|1622
1614085780000|2021-02-23 13:09:40|1679.6|1679.6|1679.6|1679.4|1679.6|1679.6|1679.4|1679.2|668
1614085790000|2021-02-23 13:09:50|1679.4|1679.2|1678.6|1678.2|1679.4|1679.2|1678.6|1678.2|1814
1614085800000|2021-02-23 13:10:00|1678.4|1678|1678.4|1678|1678.4|1678.2|1678|1677.6|2593
1614085810000|2021-02-23 13:10:10|1678.2|1677.8|1678|1677.8|1678.4|1678|1678|1677.8|2011
1614085820000|2021-02-23 13:10:20|1678.2|1678|1677.4|1677|1678.2|1678|1677.4|1677|1517
1614085830000|2021-02-23 13:10:30|1677.6|1677.2|1677.4|1677|1677.6|1677.4|1677.2|1676.8|629
1614085840000|2021-02-23 13:10:40|1677.6|1677.2|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|1062
1614085850000|2021-02-23 13:10:50|1677.4|1677|1677.4|1677|1677.4|1677|1677.2|1676.8|0
1614085870000|2021-02-23 13:11:10|1677.2|1676.8|1677.4|1677.2|1677.6|1677.4|1677|1676.8|8299
1614085880000|2021-02-23 13:11:20|1677.6|1677.4|1678.2|1677.8|1678.2|1678|1677.6|1677.4|2200
1614085890000|2021-02-23 13:11:30|1678|1678|1678.6|1678|1678.8|1678.6|1678|1678|1314
1614085900000|2021-02-23 13:11:40|1678.8|1678.2|1678.8|1678.2|1678.8|1678.4|1678.6|1678|1205
1614085910000|2021-02-23 13:11:50|1678.6|1678|1678.4|1678|1678.6|1678|1678.2|1677.8|2530
1614085920000|2021-02-23 13:12:00|1678.6|1677.8|1678.6|1678.2|1678.6|1678.2|1678.6|1677.8|2
1614085930000|2021-02-23 13:12:10|1678.4|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|1319
1614085940000|2021-02-23 13:12:20|1678.8|1678.4|1678.8|1678.6|1678.8|1678.6|1678.8|1678.4|10
1614085950000|2021-02-23 13:12:30|||||||||852
1614085970000|2021-02-23 13:12:50|1679|1678.8|1679|1678.6|1679|1678.8|1679|1678.6|1624
1614085980000|2021-02-23 13:13:00|1679.2|1678.8|1679.4|1679.2|1679.4|1679.2|1679.2|1678.8|2378
1614085990000|2021-02-23 13:13:10|1679.2|1679|1678.8|1678.4|1679.2|1679|1678.6|1678.2|2560
1614086000000|2021-02-23 13:13:20|1679|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.4|17
1614086010000|2021-02-23 13:13:30|1678.8|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.4|4920
1614086020000|2021-02-23 13:13:40|1679.2|1678.8|1679.2|1678.8|1679.2|1679|1679|1678.8|1
1614086030000|2021-02-23 13:13:50|1679.4|1679|1679.8|1679.4|1679.8|1679.6|1679.4|1679|1129
1614086040000|2021-02-23 13:14:00|1679.6|1679.6|1679.2|1678.8|1679.6|1679.6|1679.2|1678.8|209
1614086050000|2021-02-23 13:14:10|1679.8|1679|1679.4|1679|1679.8|1679.6|1679.4|1679|10922
1614086060000|2021-02-23 13:14:20|1679.6|1679.2|1678.6|1678.2|1679.8|1679.6|1678.4|1678.2|8813
1614086070000|2021-02-23 13:14:30|1678.4|1678|1677.6|1677.4|1678.4|1678.2|1677.6|1677.4|2203
1614086080000|2021-02-23 13:14:40|1677.4|1677.2|1677.4|1677|1678|1677.6|1677.4|1677|2814
1614086090000|2021-02-23 13:14:50|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1677|1676.6|2869
1614086100000|2021-02-23 13:15:00|1677.2|1676.8|1677|1676.8|1677.6|1677.4|1677|1676.8|4825
1614086110000|2021-02-23 13:15:10|1677.2|1677|1677.8|1677.6|1678.2|1677.8|1677.2|1676.8|3214
1614086120000|2021-02-23 13:15:20|1677.6|1677.4|1677.6|1677.2|1677.8|1677.4|1677.4|1677|1097
1614086130000|2021-02-23 13:15:30|1677.8|1677.4|1678|1677.6|1678.4|1677.8|1677.6|1677.4|1808
1614086140000|2021-02-23 13:15:40|1678.2|1677.8|1678|1677.6|1678.2|1678|1678|1677.6|1225
1614086150000|2021-02-23 13:15:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|0
1614086160000|2021-02-23 13:16:00|1677.6|1677.2|1677.6|1677.4|1678|1677.6|1677.4|1677.2|3719
1614086170000|2021-02-23 13:16:10|1677.4|1677.2|1677.6|1677.2|1677.6|1677.2|1677.4|1677.2|254
1614086180000|2021-02-23 13:16:20|1677.4|1677|1677.2|1677|1677.4|1677.2|1677.2|1677|3896
1614086190000|2021-02-23 13:16:30|1677|1676.8|1677|1676.8|1677|1676.8|1676.4|1676.2|3695
1614086200000|2021-02-23 13:16:40|1676.8|1676.6|1677|1676.6|1677.6|1677.2|1676.8|1676.6|7013
1614086210000|2021-02-23 13:16:50|1677.2||1677.2||1677.2||1677.2||0
1614086220000|2021-02-23 13:17:00|1677.4|1676.8|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|3021
1614086230000|2021-02-23 13:17:10|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1677|376
1614086240000|2021-02-23 13:17:20||1677.2||1677||1677.2||1677|702
1614086250000|2021-02-23 13:17:30|1677.2|1676.8|1677|1676.8|1677.2|1677|1677|1676.6|1708
1614086260000|2021-02-23 13:17:40|1677.2|1676.6|1677.4|1677|1677.6|1677.2|1677.2|1676.6|1989
1614086270000|2021-02-23 13:17:50|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1677|1676.6|1092
1614086280000|2021-02-23 13:18:00|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|0
1614086290000|2021-02-23 13:18:10|1677|1676.6|1676.6|1676.2|1677|1676.6|1676.6|1676.2|986
1614086300000|2021-02-23 13:18:20|1676.4|1676|1676|1675.6|1676.4|1676|1676|1675.6|400
1614086310000|2021-02-23 13:18:30|1676.2|1675.8|1676.2|1675.8|1676.2|1676|1676.2|1675.8|209
1614086320000|2021-02-23 13:18:40|1676|1676|1676.4|1676|1676.4|1676.2|1676|1676|1184
1614086330000|2021-02-23 13:18:50|1676.2|1675.8|1675.6|1675.2|1676.2|1675.8|1675.4|1675.2|2731
1614086340000|2021-02-23 13:19:00|1675.8|1675.4|1676|1675.6|1676|1675.6|1675.6|1675.2|2684
1614086350000|2021-02-23 13:19:10|1675.8|1675.4|1675.2|1674.8|1675.8|1675.4|1675|1674.8|12126
1614086360000|2021-02-23 13:19:20|1675|1674.6|1675.2|1674.8|1675.2|1674.8|1674.8|1674.6|2380
1614086370000|2021-02-23 13:19:30|1675|1674.6|1674.8|1674.4|1675|1674.6|1674.6|1674.4|343
1614086380000|2021-02-23 13:19:40|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|1916
1614086390000|2021-02-23 13:19:50|1674.8|1674.4|1675|1674.6|1675|1674.8|1674.8|1674.2|389
1614086400000|2021-02-23 13:20:00|1675.2|1674.8|1675.4|1675|1675.8|1675.2|1675.2|1674.8|2714
1614086410000|2021-02-23 13:20:10|1675.2|1675.2|1675|1674.6|1675.2|1675.2|1675|1674.6|1435
1614086420000|2021-02-23 13:20:20|1674.6|1674.4|1673.4|1673|1674.6|1674.4|1673.2|1673|24249
1614086430000|2021-02-23 13:20:30|1673.6|1673.2|1673.6|1673.4|1674|1673.6|1673.6|1673.2|2570
1614086440000|2021-02-23 13:20:40|1673.8|1673.6|1674|1673.6|1674.2|1673.8|1673.8|1673.6|1625
1614086450000|2021-02-23 13:20:50|1674.2|1673.8|1674.6|1674.2|1674.6|1674.4|1674.2|1673.8|2271
1614086460000|2021-02-23 13:21:00|1674.4|1674.4|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|2380
1614086470000|2021-02-23 13:21:10|1674.8|1674.4|1675|1674.6|1675|1674.8|1674.8|1674.4|2324
1614086480000|2021-02-23 13:21:20|1674.8|1674.4|1674.8|1674.4|1675|1674.4|1674.8|1674.4|472
1614086490000|2021-02-23 13:21:30|1675.4|1674.6|1675.6|1675.2|1675.6|1675.4|1675.2|1674.6|10952
1614086500000|2021-02-23 13:21:40|1675.4|1675|1675.4|1675|1675.4|1675.2|1674.8|1674.6|14437
1614086510000|2021-02-23 13:21:50|1675.6|1675.2|1676|1675.8|1676.2|1675.8|1675.6|1675.2|1148
1614086520000|2021-02-23 13:22:00|1676.2|1676|1677|1676.6|1677|1676.6|1676.2|1676|1203
1614086530000|2021-02-23 13:22:10|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.4|1676|419
1614086540000|2021-02-23 13:22:20|1676.8|1676.4|1677|1676.4|1677|1676.6|1676.6|1676.4|1328
1614086550000|2021-02-23 13:22:30|1677.2|1676.6|1676.8|1676.6|1677.2|1676.8|1676.8|1676.6|2993
1614086560000|2021-02-23 13:22:40|1676.6|1676.4|1676.8|1676.6|1677.2|1676.8|1676.6|1676.4|2997
1614086570000|2021-02-23 13:22:50|1677.2|1676.8|1677.2|1677|1677.2|1677|1677.2|1676.8|2367
1614086580000|2021-02-23 13:23:00|1677|1676.8|1676.6|1676.2|1677.2|1677|1676.4|1676.2|13023
1614086590000|2021-02-23 13:23:10|1676.8|1676.4|1676.4|1676.2|1676.8|1676.4|1676.4|1676.2|945
1614086600000|2021-02-23 13:23:20|1676.6|1676.4|1676.6|1676.2|1676.6|1676.4|1676.6|1676.2|817
1614086610000|2021-02-23 13:23:30|1676.4|1676|1676.4|1676|1676.4|1676|1676.2|1676|917
1614086620000|2021-02-23 13:23:40|1676.6|1676.2|1677.2|1676.6|1677.2|1677|1676.6|1676.2|949
1614086630000|2021-02-23 13:23:50|1677|1677|1676.6|1676.2|1677|1677|1676.6|1676.2|1787
1614086640000|2021-02-23 13:24:00|1676.8|1676|1676.8|1676.4|1676.8|1676.4|1676.6|1676|4000
1614086650000|2021-02-23 13:24:10|1676.6|1676.6|1676.6|1676.2|1676.8|1676.6|1676.4|1676.2|2350
1614086660000|2021-02-23 13:24:20|1676.8|1676.4|1676.8|1676.6|1677.2|1676.8|1676.8|1676.2|6121
1614086670000|2021-02-23 13:24:30|1677|1676.8|1676.8|1676.6|1677|1676.8|1676.8|1676.6|1271
1614086680000|2021-02-23 13:24:40|1677|1676.8|1677.4|1677|1677.4|1677|1677|1676.8|1320
1614086700000|2021-02-23 13:25:00|1677.2|1676.8|1677.6|1677.2|1677.6|1677.4|1677|1676.8|2191
1614086710000|2021-02-23 13:25:10|1677.4|1677|1677|1676.8|1677.6|1677|1677|1676.8|4966
1614086720000|2021-02-23 13:25:20|1676.8|1676.6|1676.8|1676.6|1677|1676.6|1676.8|1676.6|1713
1614086730000|2021-02-23 13:25:30|1677|1676.8|1676|1675.6|1677|1676.8|1675.8|1675.6|5641
1614086740000|2021-02-23 13:25:40|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|1002
1614086750000|2021-02-23 13:25:50|1675.4|1675.4|1675.4|1675|1675.6|1675.4|1675.4|1675|2802
1614086760000|2021-02-23 13:26:00|1675.2|1674.8|1675.8|1675.4|1675.8|1675.4|1675|1674.8|2564
1614086770000|2021-02-23 13:26:10|1675.6|1675.2|1676|1675.6|1676|1675.6|1675.6|1675.2|1205
1614086780000|2021-02-23 13:26:20||1675.8||1675.8||1675.8||1675.6|0
1614086790000|2021-02-23 13:26:30|1675.8|1675.6|1675.4|1675.2|1675.8|1675.6|1675.4|1675.2|1664
1614086800000|2021-02-23 13:26:40|1675.6|1675.4|1675.4|1675|1675.6|1675.4|1675.4|1675|1425
1614086810000|2021-02-23 13:26:50|1675.6|1675.2|1675.4|1674.8|1675.8|1675.4|1675|1674.8|3180
1614086820000|2021-02-23 13:27:00|1675.6|1675|1675.6|1675.2|1675.6|1675.4|1675.6|1675|0
1614086830000|2021-02-23 13:27:10|1675.4|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1675|1388
1614086840000|2021-02-23 13:27:20|1675.2|1675|1675.4|1675|1675.4|1675|1675.2|1675|1226
1614086850000|2021-02-23 13:27:30|1675.2|1675.2|1676|1675.6|1676|1675.8|1675.2|1675|2807
1614086860000|2021-02-23 13:27:40|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|1133
1614086870000|2021-02-23 13:27:50|1675.4|1675|1675.4|1675|1675.4|1675|1675.2|1675|1556
1614086890000|2021-02-23 13:28:10|1675.6|1675.2|1675.8|1675.4|1675.8|1675.6|1675.6|1675.2|1555
1614086900000|2021-02-23 13:28:20|1676|1675.6|1676.2|1676|1676.4|1676|1675.8|1675.6|7047
1614086910000|2021-02-23 13:28:30|1676|1675.8|1675.6|1675.4|1676|1675.8|1675.6|1675.4|4142
1614086920000|2021-02-23 13:28:40|1675.4|1675.2|1675.2|1675|1675.4|1675.2|1675.2|1675|4264
1614086930000|2021-02-23 13:28:50|1675|1674.8|1675|1674.6|1675|1674.8|1675|1674.6|4848
1614086940000|2021-02-23 13:29:00|1674.8|1674.8|1675.2|1675|1675.2|1675|1674.8|1674.8|731
1614086950000|2021-02-23 13:29:10|1675.4|1675.2|1675.8|1675.4|1675.8|1675.4|1675.4|1675|1003
1614086970000|2021-02-23 13:29:30|1676|1675.6|1676.4|1676|1676.4|1676|1676|1675.6|2482
1614086980000|2021-02-23 13:29:40|1676.2|1675.8|1676|1675.8|1676.2|1676|1676|1675.8|1108
1614086990000|2021-02-23 13:29:50|1675.8|1675.6|1676|1675.4|1676.2|1675.8|1675.6|1675.4|6318
1614087000000|2021-02-23 13:30:00|1675.8|1675.2|1675.4|1675|1676|1675.6|1675.4|1675|1
1614087010000|2021-02-23 13:30:10|1675.6|1675.2|1676.2|1675.8|1676.2|1676|1675.4|1675.2|5584
1614087020000|2021-02-23 13:30:20|1676|1675.6|1675.8|1675.2|1676|1675.8|1675.8|1675.2|4257
1614087030000|2021-02-23 13:30:30|1676|1675.4|1676.2|1676|1676.6|1676|1676|1675.4|661
1614087040000|2021-02-23 13:30:40|1676.4|1675.8|1676.2|1675.6|1676.4|1675.8|1676|1675.6|3387
1614087050000|2021-02-23 13:30:50|1676.4|1675.8|1676.2|1675.8|1676.4|1676|1676.2|1675.8|0
1614087060000|2021-02-23 13:31:00|1676.4|1676|1677.2|1677|1677.2|1677|1676.4|1676|1172
1614087070000|2021-02-23 13:31:10|1677|1676.8|1677.2|1677|1677.2|1677|1676.8|1676.6|2526
1614087080000|2021-02-23 13:31:20|1677|1676.8|1677|1676.6|1677|1676.8|1677|1676.6|0
1614087090000|2021-02-23 13:31:30|1677.2|1677|1678.2|1677.8|1678.4|1677.8|1677.2|1677|1387
1614087100000|2021-02-23 13:31:40|1678|1677.6|1678.2|1677.8|1678.2|1677.8|1677.8|1677.6|360
1614087110000|2021-02-23 13:31:50|1678|1677.6|1678.2|1677.8|1678.2|1677.8|1677.6|1677.4|1918
1614087120000|2021-02-23 13:32:00|1678|1678|1677.6|1677.4|1678.2|1678|1677.6|1677.4|3210
1614087130000|2021-02-23 13:32:10|1677.4|1677.2|1677.4|1677|1677.4|1677.2|1676.8|1676.6|4299
1614087140000|2021-02-23 13:32:20|1677.2|1676.8|1677|1676.6|1677.4|1677|1677|1676.6|2242
1614087150000|2021-02-23 13:32:30|1676.8|1676.4|1677.2|1676.8|1677.4|1677|1676.6|1676.4|2492
1614087160000|2021-02-23 13:32:40|1677|1676.6|1677.2|1676.8|1677.4|1677|1677|1676.6|656
1614087170000|2021-02-23 13:32:50|1677.4|1677|1677.4|1677|1677.6|1677.4|1677.2|1676.8|963
1614087180000|2021-02-23 13:33:00|1677.2|1677.2|1677.4|1677|1677.6|1677.2|1677.2|1677|238
1614087190000|2021-02-23 13:33:10|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.6|1677.2|0
1614087200000|2021-02-23 13:33:20|1677.4|1677|1676.8|1676.6|1677.4|1677|1676.8|1676.6|950
1614087210000|2021-02-23 13:33:30|1677|1676.8|1677|1676.6|1677|1676.8|1676.6|1676.4|989
1614087220000|2021-02-23 13:33:40|1677.2|1676.8|1677|1676.8|1677.4|1677.2|1677|1676.8|1161
1614087230000|2021-02-23 13:33:50|1677.2|1677|1677|1676.6|1677.4|1677|1677|1676.6|394
1614087240000|2021-02-23 13:34:00|1676.8|1676.4|1677.4|1677|1677.6|1677.4|1676.6|1676.2|5863
1614087250000|2021-02-23 13:34:10|1677.6|1676.8|1677.6|1677.2|1677.6|1677.2|1677.4|1676.8|0
1614087260000|2021-02-23 13:34:20|1677.4|1677|1677.8|1677.4|1677.8|1677.4|1677.2|1677|3
1614087270000|2021-02-23 13:34:30||1677.6||1677.4||1677.6||1677.4|2800
1614087280000|2021-02-23 13:34:40|1678|1677.6|1678.2|1677.8|1678.2|1678|1678|1677.6|515
1614087290000|2021-02-23 13:34:50|1678|1677.6|1677.4|1677|1678.2|1677.6|1677.4|1677|1
1614087300000|2021-02-23 13:35:00|1677.2|1676.8|1677.4|1676.8|1677.4|1677|1677|1676.8|62
1614087310000|2021-02-23 13:35:10|1677.2|1677|1677.2|1677|1677.2|1677|1677|1676.8|702
1614087320000|2021-02-23 13:35:20||1676.8||1676.8||1676.8||1676.8|0
1614087330000|2021-02-23 13:35:30|1677|1676.6|1677|1676.6|1677.2|1676.6|1677|1676.6|1346
1614087340000|2021-02-23 13:35:40|1677.2|1676.4|1676.8|1676.4|1677.2|1676.4|1676.6|1676.4|739
1614087350000|2021-02-23 13:35:50|1677|1676.6|1676.8|1676.4|1677.2|1676.8|1676.8|1676.4|667
1614087360000|2021-02-23 13:36:00|1677|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.4|78
1614087370000|2021-02-23 13:36:10||1676.4||1676.4||1676.6||1676.4|0
1614087380000|2021-02-23 13:36:20|1677.2|1676.6|1677.4|1676.8|1677.4|1677|1677|1676.4|933
1614087390000|2021-02-23 13:36:30|1677.2|1677|1677.2|1676.6|1677.2|1677|1676.8|1676.6|375
1614087400000|2021-02-23 13:36:40|1677||1677.2||1677.2||1677||0
1614087410000|2021-02-23 13:36:50|1677.4|1676.8|1677.2|1677|1677.4|1677|1677.2|1676.8|0
1614087420000|2021-02-23 13:37:00|1677.4|1677.2|1677.8|1677.2|1677.8|1677.2|1677.4|1677.2|209
1614087430000|2021-02-23 13:37:10|1677.6|1677.4|1677.4|1677.2|1677.6|1677.4|1677.4|1677.2|0
1614087440000|2021-02-23 13:37:20|1677.2|1677|1677.2|1676.8|1677.2|1677|1677|1676.8|2193
1614087450000|2021-02-23 13:37:30|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.6|1676.4|383
1614087460000|2021-02-23 13:37:40|1677|1676.6|1676.8|1676.6|1677|1676.6|1676.8|1676.4|509
1614087470000|2021-02-23 13:37:50|1677.4|1676.4|1677|1676.8|1677.4|1676.8|1676.8|1676.4|7352
1614087480000|2021-02-23 13:38:00|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.4|1676.2|2198
1614087490000|2021-02-23 13:38:10||1676.4||1676.4||1676.4||1676.4|0
1614087500000|2021-02-23 13:38:20|1676.8|1676.2|1675.8|1675.6|1676.8|1676.2|1675.8|1675.6|4217
1614087510000|2021-02-23 13:38:30|1675.6|1675.4|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|2121
1614087520000|2021-02-23 13:38:40|1675.4|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.2|1507
1614087530000|2021-02-23 13:38:50|1675.6|1675.2|1675.8|1675.4|1675.8|1675.6|1675.4|1675|2929
1614087540000|2021-02-23 13:39:00|1676|1675.6|1676.6|1676.2|1676.6|1676.2|1676|1675.6|2756
1614087550000|2021-02-23 13:39:10|1676.4|1676.4|1676.4|1676|1677|1676.8|1676.4|1676|2491
1614087560000|2021-02-23 13:39:20||1676.2||1676.2||1676.2||1676.2|245
1614087570000|2021-02-23 13:39:30|1676.6|1676.4|1676.8|1676.2|1676.8|1676.4|1676.6|1676.2|213
1614087580000|2021-02-23 13:39:40|1676.6||1676.6||1676.6||1676.6||0
1614087600000|2021-02-23 13:40:00|1676.4|1676|1676.4|1676|1676.4|1676|1676|1675.6|418
1614087610000|2021-02-23 13:40:10|1676.2|1675.8|1675.8|1675.4|1676.2|1675.8|1675.8|1675.4|3313
1614087630000|2021-02-23 13:40:30|1676|1675.6|1675.8|1675.6|1676.2|1675.8|1675.6|1675.4|1695
1614087640000|2021-02-23 13:40:40|1676|1675.8|1675.8|1675.4|1676.2|1675.8|1675.6|1675.2|875
1614087650000|2021-02-23 13:40:50|1676|1675.6|1675.4|1675|1676|1675.6|1675.2|1675|2200
1614087660000|2021-02-23 13:41:00|1675.2|1674.8|1675|1674.6|1675.2|1675|1675|1674.6|34111
1614087680000|2021-02-23 13:41:20|1674.8|1674.8|1675|1674.8|1675.2|1675|1674.8|1674.8|1802
1614087690000|2021-02-23 13:41:30|1674.8|1674.6|1674.8|1674.2|1674.8|1674.6|1674.8|1674.2|581
1614087700000|2021-02-23 13:41:40|1674.6|1674.4|1675|1674.6|1675|1674.6|1674.4|1674|2000
1614087710000|2021-02-23 13:41:50|1674.8|1674.4|1675|1674.8|1675|1674.8|1674.8|1674.4|3429
1614087720000|2021-02-23 13:42:00|1674.8|1674.6|1673.8|1673.6|1674.8|1674.6|1673.8|1673.6|14361
1614087730000|2021-02-23 13:42:10|1674|1673.8|1674.8|1674.4|1674.8|1674.4|1673.8|1673.8|595
1614087740000|2021-02-23 13:42:20|1674.6|1674|1674.2|1673.6|1674.6|1674|1674.2|1673.6|3143
1614087750000|2021-02-23 13:42:30|1674||1674||1674||1674||100
1614087760000|2021-02-23 13:42:40|1674.2|1673.8|1674.6|1674|1674.6|1674|1674.2|1673.8|210
1614087770000|2021-02-23 13:42:50|1674.8|1674.2|1674.8|1674.4|1674.8|1674.4|1674.8|1674.2|0
1614087780000|2021-02-23 13:43:00|1674.6|1674.2|1674|1673.8|1674.6|1674.2|1674|1673.6|210
1614087790000|2021-02-23 13:43:10|1673.8|1673.6|1674.4|1673.8|1674.4|1674|1673.8|1673.4|0
1614087800000|2021-02-23 13:43:20|1674.6|1674|1674.8|1674.2|1674.8|1674.4|1674.6|1674|4
1614087810000|2021-02-23 13:43:30|1675|1674.4|1675|1674.6|1675|1674.8|1674.8|1674.4|210
1614087820000|2021-02-23 13:43:40|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.6|4835
1614087830000|2021-02-23 13:43:50|1675.4|1675|1675.4|1675|1675.6|1675.2|1675.4|1675|561
1614087840000|2021-02-23 13:44:00|1675.2|1675.2|1676|1675.6|1676|1675.6|1675.2|1675.2|1505
1614087850000|2021-02-23 13:44:10|1675.8|1675.4|1675.8|1675.6|1676|1675.8|1675.8|1675.4|0
1614087860000|2021-02-23 13:44:20|1675.6|1675.4|1676|1675.6|1676|1675.6|1675.6|1675.4|1246
1614087870000|2021-02-23 13:44:30|1676.2|1676|1676.4|1676|1676.4|1676.2|1676.2|1676|8755
1614087880000|2021-02-23 13:44:40|1676.2|1676.2|1676.2|1676|1676.2|1676.2|1676|1675.6|11668
1614087890000|2021-02-23 13:44:50|1676.4|1675.8|1676.4|1676|1676.4|1676|1676|1675.8|2033
1614087900000|2021-02-23 13:45:00|1676.2|1675.8|1676.2|1675.8|1676.2|1676|1676|1675.8|1181
1614087910000|2021-02-23 13:45:10||1676||1675.8||1676||1675.8|2000
1614087930000|2021-02-23 13:45:30|1676.4|1676|1676.4|1676.2|1676.4|1676.2|1676.4|1676|210
1614087940000|2021-02-23 13:45:40||1676||1676||1676||1676|0
1614087950000|2021-02-23 13:45:50|1676.6|1676.2|1677.2|1676.6|1677.2|1677|1676.6|1676.2|847
1614087960000|2021-02-23 13:46:00|1677|1676.4|1677.4|1677.2|1677.4|1677.2|1676.6|1676.4|3554
1614087970000|2021-02-23 13:46:10|1677.6|1677|1677.6|1677.2|1677.8|1677.2|1677.4|1677|0
1614087980000|2021-02-23 13:46:20|1677.4|1677|1677.6|1677|1677.6|1677.2|1677.2|1677|0
1614087990000|2021-02-23 13:46:30|1677.4|1676.8|1677.2|1677|1677.4|1677|1677|1676.8|1217
1614088000000|2021-02-23 13:46:40|1677|1676.8|1677.4|1676.8|1677.4|1676.8|1677|1676.8|0
1614088010000|2021-02-23 13:46:50|1677.2|1676.6|1676.6|1676.2|1677.2|1676.8|1676.4|1676|5662
1614088020000|2021-02-23 13:47:00|1676.4|1676|1675.8|1675.2|1676.4|1676|1675.8|1675.2|688
1614088030000|2021-02-23 13:47:10|1676|1675.4|1676.2|1675.8|1676.2|1676|1676|1675.4|2931
1614088040000|2021-02-23 13:47:20|1676|1676|1676|1675.6|1676.2|1676|1676|1675.6|2052
1614088050000|2021-02-23 13:47:30|1675.8|1675.8|1675.6|1675.2|1676.2|1675.8|1675.6|1675.2|1290
1614088060000|2021-02-23 13:47:40|1675.8|1675.4|1675.8|1675.4|1676|1675.6|1675.8|1675.4|808
1614088070000|2021-02-23 13:47:50|1675.6||1676||1676||1675.6||0
1614088080000|2021-02-23 13:48:00|1676.2|1675.6|1676.4|1675.8|1676.4|1676|1676.2|1675.6|904
1614088090000|2021-02-23 13:48:10|1676.6|1676|1677|1676.8|1677.2|1676.8|1676.6|1676|6323
1614088100000|2021-02-23 13:48:20|1676.8|1676.6|1676.4|1676.2|1676.8|1676.6|1676.4|1676.2|3712
1614088110000|2021-02-23 13:48:30|1676.6|1676|1676.2|1676|1676.6|1676|1676.2|1676|1066
1614088120000|2021-02-23 13:48:40|1676.4|1676.2|1676.8|1676.4|1677|1676.4|1676.4|1676.2|476
1614088130000|2021-02-23 13:48:50|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676.2|2330
1614088140000|2021-02-23 13:49:00|1676.4|1676|1676.6|1676|1676.6|1676|1676.2|1675.6|771
1614088150000|2021-02-23 13:49:10|1676.8|1676.2|1676.4|1676|1676.8|1676.4|1676.2|1675.8|1553
1614088160000|2021-02-23 13:49:20|1676.6||1676.6||1676.6||1676.6||0
1614088170000|2021-02-23 13:49:30|1676.4||1676.4||1676.4||1676.4||0
1614088180000|2021-02-23 13:49:40|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.6|1078
1614088200000|2021-02-23 13:50:00|1675.8|1675.4|1675.6|1675.4|1675.8|1675.4|1675.4|1675.2|1828
1614088210000|2021-02-23 13:50:10|1675.8|1675.6|1675.6|1675.4|1675.8|1675.6|1675.6|1675.4|557
1614088220000|2021-02-23 13:50:20|1675.4|1675.2|1674.8|1674.4|1675.4|1675.2|1674.8|1674.4|15930
1614088230000|2021-02-23 13:50:30|1674.6|1674.2|1674.2|1673.8|1674.6|1674.2|1674.2|1673.8|2968
1614088240000|2021-02-23 13:50:40|1674.4|1674|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|1667
1614088250000|2021-02-23 13:50:50|1674.4|1674|1674.6|1674.2|1674.6|1674.4|1674.2|1674|515
1614088260000|2021-02-23 13:51:00|1674.8|1674.4|1675.4|1674.8|1675.4|1675|1674.8|1674.4|906
1614088270000|2021-02-23 13:51:10|1675.2|1675|1674.8|1674.6|1675.2|1675|1674.8|1674.6|348
1614088280000|2021-02-23 13:51:20|1675|1674.8|1675|1674.8|1675|1674.8|1675|1674.6|3000
1614088290000|2021-02-23 13:51:30|1675.2|1675|1675.8|1675.4|1675.8|1675.6|1675.2|1674.8|1531
1614088320000|2021-02-23 13:52:00|1675.6|1675.2|1675.6|1675.2|1675.8|1675.2|1675.2|1674.8|3321
1614088330000|2021-02-23 13:52:10||1675||1675||1675.2||1675|0
1614088340000|2021-02-23 13:52:20|1675.4||1675.4||1675.4||1675.2||0
1614088350000|2021-02-23 13:52:30|1675.6|1675.2|1676|1675.8|1676|1675.8|1675.6|1675.2|355
1614088360000|2021-02-23 13:52:40|1676.2|1676|1676.2|1676|1676.4|1676|1676|1675.6|834
1614088370000|2021-02-23 13:52:50|1676.4||1676.4||1676.4||1676.4||0
1614088380000|2021-02-23 13:53:00|1676.6|1676.2|1677|1676.6|1677|1676.6|1676.6|1676.2|209
1614088390000|2021-02-23 13:53:10|1676.8|1675.6|1675.8|1675.4|1676.8|1676|1675.6|1675.4|34040
1614088400000|2021-02-23 13:53:20|1676|1675.6|1676|1675.6|1676|1675.8|1676|1675.6|507
1614088410000|2021-02-23 13:53:30|1675.8|1675.4|1675.2|1675|1675.8|1675.4|1675.2|1675|2944
1614088420000|2021-02-23 13:53:40|1675.4|1675.2|1675|1674.6|1675.4|1675.2|1675|1674.6|1463
1614088430000|2021-02-23 13:53:50|1675.2|1674.8|1674.8|1674.6|1675.2|1674.8|1674.8|1674.6|3496
1614088440000|2021-02-23 13:54:00|1674.6|1674.4|1675.4|1675|1675.4|1675|1674.6|1674.4|3154
1614088450000|2021-02-23 13:54:10|1675.6|1675.2|1675.2|1674.8|1675.6|1675.2|1675.2|1674.8|6120
1614088460000|2021-02-23 13:54:20|1675.4|1675|1676.4|1675.8|1676.4|1676|1675.2|1675|3217
1614088470000|2021-02-23 13:54:30|1677.2|1677|1677.2|1676.8|1677.6|1677.2|1677|1676|26377
1614088480000|2021-02-23 13:54:40|1677|1676.4|1676.8|1676.2|1677|1676.4|1676.6|1676.2|2204
1614088490000|2021-02-23 13:54:50|1677|1676.4|1677|1676.6|1677.2|1676.8|1677|1676.4|180
1614088500000|2021-02-23 13:55:00|1676.8|1676.4|1676.4|1676|1676.8|1676.4|1676.4|1675.8|608
1614088510000|2021-02-23 13:55:10|1676.6|1676.2|1677|1676.6|1677|1676.8|1676.6|1676.2|3628
1614088520000|2021-02-23 13:55:20|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.4|1676.2|2038
1614088530000|2021-02-23 13:55:30|1676.8|1676.4|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|487
1614088540000|2021-02-23 13:55:40|1676.8|1676.2|1676.6|1676.2|1676.8|1676.2|1676.4|1676.2|965
1614088550000|2021-02-23 13:55:50|1676.8|1676.4|1677.2|1676.8|1677.2|1676.8|1676.8|1676.4|771
1614088560000|2021-02-23 13:56:00|1677.4|1677|1677.6|1677|1677.6|1677|1677.4|1677|0
1614088570000|2021-02-23 13:56:10|1677.8|1677.2|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|1690
1614088580000|2021-02-23 13:56:20|1678|1677.6|1678.2|1677.8|1678.4|1678|1678|1677.6|480
1614088590000|2021-02-23 13:56:30||1677.6||1677.8||1678||1677.6|1000
1614088600000|2021-02-23 13:56:40|1678.4|1678|1678.4|1677.8|1678.4|1678|1678.4|1677.8|0
1614088610000|2021-02-23 13:56:50|1678.2|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1678|1305
1614088620000|2021-02-23 13:57:00|1678.8|1678.4|1678.6|1678.4|1679|1678.6|1678.6|1678.2|1565
1614088630000|2021-02-23 13:57:10|1678.8|1678.6|1678.8|1678.4|1679.2|1678.8|1678.4|1678|19295
1614088640000|2021-02-23 13:57:20|1679|1678.6|1679.2|1678.8|1679.2|1678.8|1679|1678.6|1244
1614088650000|2021-02-23 13:57:30|1679|1679|1679.6|1679.2|1679.6|1679.2|1679|1679|213
1614088660000|2021-02-23 13:57:40|1679.8||1679.8||1680||1679.6||500
1614088670000|2021-02-23 13:57:50|1679.6|1679.4|1679.4|1679|1679.8|1679.4|1679.2|1678.8|1207
1614088680000|2021-02-23 13:58:00|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.6|1679|2444
1614088700000|2021-02-23 13:58:20|1679.8|1679.4|1680|1679.8|1680|1679.8|1679.8|1679.2|1458
1614088710000|2021-02-23 13:58:30||1679.6||1679.6||1679.6||1679.6|209
1614088720000|2021-02-23 13:58:40|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.8|1679.2|3602
1614088740000|2021-02-23 13:59:00|1679.8|1679.4|1679|1678.6|1679.8|1679.4|1679|1678.4|12391
1614088750000|2021-02-23 13:59:10|1678.8|1678.4|1679|1678.6|1679|1678.6|1678.6|1678.2|2644
1614088760000|2021-02-23 13:59:20|1678.8|1678.2|1678.8|1678.4|1678.8|1678.6|1678.6|1678.2|5004
1614088770000|2021-02-23 13:59:30|1679|1678.6|1679|1678.6|1679|1678.6|1679|1678.6|1057
1614088780000|2021-02-23 13:59:40|1678.8||1678.8||1678.8||1678.8||0
1614088790000|2021-02-23 13:59:50|1679||1679||1679||1679||874
1614088800000|2021-02-23 14:00:00|1678.8|1678.8|1679|1678.6|1679|1678.8|1678.8|1678.6|667
1614088810000|2021-02-23 14:00:10|1678.8|1678.4|1679|1678.4|1679|1678.6|1678.2|1677.6|14795
1614088820000|2021-02-23 14:00:20|1678.8|1678.6|1680|1679.6|1680|1679.6|1678.8|1678.6|112
1614088840000|2021-02-23 14:00:40|1679.8|1679.4|1679.4|1679|1679.8|1679.6|1679.4|1679|3125
1614088850000|2021-02-23 14:00:50|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|727
1614088860000|2021-02-23 14:01:00|1679.2|1679.2|1679.8|1679.2|1679.8|1679.2|1679.2|1679.2|287
1614088870000|2021-02-23 14:01:10|1680|1679.4|1679|1678.6|1680|1679.6|1679|1678.6|9926
1614088880000|2021-02-23 14:01:20|||||||||789
1614088890000|2021-02-23 14:01:30||1678.8||1678.8||1678.8||1678.8|0
1614088900000|2021-02-23 14:01:40||1678.6||1678.6||1678.6||1678.6|831
1614088920000|2021-02-23 14:02:00|1679.2|1678.8|1679|1678.8|1679.4|1679.2|1679|1678.8|1905
1614088930000|2021-02-23 14:02:10|1678.8|1678.6|1679.2|1678.8|1679.2|1678.8|1678.4|1678|9323
1614088940000|2021-02-23 14:02:20|1679.4|1679|1679.6|1679.4|1679.8|1679.6|1679.4|1678.8|2660
1614088950000|2021-02-23 14:02:30|1679.4|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|1472
1614088960000|2021-02-23 14:02:40|1679.6|1679.2|1679.8|1679.2|1679.8|1679.2|1679.2|1679.2|10
1614088970000|2021-02-23 14:02:50|1679.4||1679.4||1679.4||1679.4||0
1614088980000|2021-02-23 14:03:00|1679.2|1679|1678.4|1678|1679.2|1679|1678.2|1677.6|10948
1614088990000|2021-02-23 14:03:10|1678.6|1678.2|1678.6|1678.4|1678.6|1678.4|1678.4|1678|2596
1614089000000|2021-02-23 14:03:20|1678.8|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.4|1045
1614089010000|2021-02-23 14:03:30|1679.2|1678.8|1679.8|1679.6|1679.8|1679.6|1679.2|1678.8|400
1614089020000|2021-02-23 14:03:40|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.8|401
1614089030000|2021-02-23 14:03:50|1679.8|1679.6|1679.6|1679.2|1679.8|1679.6|1679.4|1679.2|6705
1614089040000|2021-02-23 14:04:00|1679.4|1679.4|1678.8|1678.6|1679.6|1679.4|1678.8|1678.6|5253
1614089050000|2021-02-23 14:04:10|1679|1678.8|1679.8|1679.6|1680|1679.8|1679|1678.8|5850
1614089060000|2021-02-23 14:04:20|1679.6|1679.4|1679.8|1679.4|1679.8|1679.4|1679.6|1679.4|219
1614089070000|2021-02-23 14:04:30|1679.6|1679.2|1679.2|1678.8|1679.6|1679.2|1679.2|1678.8|2573
1614089080000|2021-02-23 14:04:40|1679|1678.6|1677.8|1677.4|1679|1678.6|1677.6|1677.2|4675
1614089090000|2021-02-23 14:04:50|1677.6|1677.6|1678.2|1677.8|1678.2|1678|1677.6|1677.6|270
1614089100000|2021-02-23 14:05:00|1678|1677.6|1677.6|1677.4|1678|1677.6|1677.6|1677.4|1162
1614089110000|2021-02-23 14:05:10|1677.8|1677.6|1678|1677.8|1678.2|1677.8|1677.8|1677.6|0
1614089120000|2021-02-23 14:05:20|1678.2|1678|1677.8|1677.6|1678.2|1678|1677.8|1677.6|2612
1614089130000|2021-02-23 14:05:30|1677.6|1677.4|1677.4|1677|1677.6|1677.4|1677|1676.6|5869
1614089140000|2021-02-23 14:05:40|1677.2|1676.8|1676.8|1676.4|1677.2|1676.8|1676.6|1676.4|3588
1614089150000|2021-02-23 14:05:50|1676.6|1676.2|1676.4|1676.2|1676.6|1676.4|1676.2|1676|953
1614089160000|2021-02-23 14:06:00|1676.2|1676|1676|1675.6|1676.4|1676.2|1676|1675.6|3608
1614089170000|2021-02-23 14:06:10|1675.8|1675.4|1675.4|1675|1675.8|1675.4|1675.4|1675|0
1614089180000|2021-02-23 14:06:20|1675.2|1674.8|1674.6|1674.2|1675.2|1674.8|1674.4|1674|2371
1614089190000|2021-02-23 14:06:30|1674.8|1674.4|1674.8|1674.4|1675|1674.8|1674.8|1674.4|2282
1614089200000|2021-02-23 14:06:40|1675|1674.6|1675.4|1675|1675.4|1675|1674.8|1674.4|3323
1614089210000|2021-02-23 14:06:50|1675.2|1674.4|1675.4|1675|1675.8|1675.2|1675|1674.4|7164
1614089220000|2021-02-23 14:07:00|1675.6|1675.4|1676|1675.6|1676|1675.6|1675.6|1675.2|335
1614089230000|2021-02-23 14:07:10|1676.2|1675.8|1675.8|1675.2|1676.4|1675.8|1675.4|1675.2|2372
1614089240000|2021-02-23 14:07:20|1676|1675.4|1676.8|1676.2|1676.8|1676.2|1676|1675.4|436
1614089250000|2021-02-23 14:07:30||1676.4||1676.4||1676.6||1676.4|219
1614089260000|2021-02-23 14:07:40|1676.6||1676.6||1676.6||1676.6||0
1614089270000|2021-02-23 14:07:50|1676.8|1676.6|1676.8|1676.6|1677|1676.6|1676.8|1676.6|0
1614089280000|2021-02-23 14:08:00|1677|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.8|3206
1614089290000|2021-02-23 14:08:10|1677|1676.6|1677.4|1677|1677.4|1677|1676.8|1676.6|854
1614089300000|2021-02-23 14:08:20|1677.6|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1677|400
1614089310000|2021-02-23 14:08:30|1677.6|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1677|0
1614089320000|2021-02-23 14:08:40|1677.2|1677.2|1676.6|1676.2|1677.4|1677.2|1676.4|1676.2|7956
1614089330000|2021-02-23 14:08:50|1676.8|1676.4|1677.2|1677|1677.4|1677|1676.8|1676.4|5234
1614089340000|2021-02-23 14:09:00|1677|1676.8|1676.8|1676.6|1677.2|1676.8|1676.8|1676.6|1739
1614089350000|2021-02-23 14:09:10|1677|1676.8|1677.2|1676.6|1677.2|1676.8|1676.8|1676.6|1107
1614089360000|2021-02-23 14:09:20|1677.4|1676.8|1676.8|1676.6|1677.4|1676.8|1676.8|1676.6|2321
1614089370000|2021-02-23 14:09:30|1676.6|1676.4|1676.4|1676|1676.8|1676.6|1676.4|1676|1309
1614089380000|2021-02-23 14:09:40|1676.6|1676.2|1676.6|1676|1676.8|1676.4|1676.6|1676|1
1614089390000|2021-02-23 14:09:50|1676.4|1675.6|1675.8|1675.4|1676.4|1675.8|1675.6|1675.2|3161
1614089400000|2021-02-23 14:10:00||1675.2||1675.2||1675.2||1675.2|0
1614089410000|2021-02-23 14:10:10|1675.6|1675.4|1676.2|1675.8|1676.4|1675.8|1675.6|1675.4|509
1614089420000|2021-02-23 14:10:20|1676.4|1676|1676.6|1676.4|1677|1676.6|1676.4|1676|1912
1614089430000|2021-02-23 14:10:30|1676.8|1676.6|1677.4|1677|1677.4|1677|1676.8|1676.4|4652
1614089440000|2021-02-23 14:10:40|1677.2|1676.8|1677.6|1677.2|1677.6|1677.4|1677.2|1676.8|17
1614089450000|2021-02-23 14:10:50|1677.4|1677|1677.2|1677|1677.6|1677|1677.2|1676.8|1371
1614089460000|2021-02-23 14:11:00|1677.4|1677.2|1676.8|1676.6|1677.4|1677.2|1676.8|1676.6|707
1614089470000|2021-02-23 14:11:10|1677|1676.4|1677.2|1676.8|1677.2|1676.8|1676.6|1676.4|930
1614089480000|2021-02-23 14:11:20|1677|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.6|262
1614089490000|2021-02-23 14:11:30|1676.8|1676.4|1676.8|1676.4|1676.8|1676.6|1676.6|1676.4|686
1614089500000|2021-02-23 14:11:40|1676.6|1676.2|1676.6|1676.4|1676.6|1676.4|1676.6|1676.2|1486
1614089510000|2021-02-23 14:11:50|1676.8|1676.6|1676.4|1676|1676.8|1676.6|1676.4|1676|4699
1614089520000|2021-02-23 14:12:00|1676.6|1676.2|1677|1676.6|1677|1676.6|1676.6|1676.2|1193
1614089530000|2021-02-23 14:12:10|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.4|0
1614089540000|2021-02-23 14:12:20|1677||1677||1677||1677||0
1614089550000|2021-02-23 14:12:30|1676.8||1676.8||1676.8||1676.8||0
1614089560000|2021-02-23 14:12:40|1677|1676.6|1677.4|1677|1677.4|1677|1677|1676.6|3472
1614089570000|2021-02-23 14:12:50|1677.2|1676.8|1677.2|1676.6|1677.4|1676.8|1677|1676.6|1975
1614089580000|2021-02-23 14:13:00|1677|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.4|1565
1614089600000|2021-02-23 14:13:20|1676.6|1676.6|1677.2|1676.6|1677.2|1676.6|1676.6|1676.6|632
1614089610000|2021-02-23 14:13:30|1677.4|1676.8|1677.4|1677|1677.4|1677.2|1677.4|1676.8|932
1614089620000|2021-02-23 14:13:40|1677.2||1677.4||1677.4||1677.2||556
1614089630000|2021-02-23 14:13:50||1677.2||1677.2||1677.2||1677.2|0
1614089640000|2021-02-23 14:14:00|1677.6|1677.4|1678|1677.8|1678.2|1678|1677.6|1677.4|5425
1614089650000|2021-02-23 14:14:10|1677.8|1677.6|1678.2|1677.8|1678.4|1678|1677.8|1677.6|1251
1614089660000|2021-02-23 14:14:20|1678.4|1678|1679|1678.6|1679|1678.6|1678.4|1678|9137
1614089670000|2021-02-23 14:14:30|1678.8|1678.4|1678.4|1678|1679|1678.4|1678.4|1678|4801
1614089680000|2021-02-23 14:14:40|1678.2|1678.2|1678.2|1677.6|1678.6|1678.4|1678|1677.6|6443
1614089690000|2021-02-23 14:14:50|1678|1677.8|1678.6|1678.2|1678.6|1678.2|1678|1677.8|1269
1614089700000|2021-02-23 14:15:00|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.8|1678.2|250
1614089710000|2021-02-23 14:15:10|1678.6|1678.2|1679.4|1679|1679.4|1679|1678.6|1678.2|871
1614089730000|2021-02-23 14:15:30|1679.2|1678.8|1678.6|1678.2|1679.2|1679|1678.4|1678.2|8298
1614089740000|2021-02-23 14:15:40|1678.8|1678.4|1678.6|1678.4|1678.8|1678.4|1678.6|1678.4|1762
1614089760000|2021-02-23 14:16:00|1678.8|1678.6|1679|1678.6|1679.2|1678.6|1678.8|1678.6|11
1614089770000|2021-02-23 14:16:10|1679.2|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.8|2305
1614089780000|2021-02-23 14:16:20|1679.2|1678.8|1678.8|1678.4|1679.2|1678.8|1678.8|1678.4|2567
1614089790000|2021-02-23 14:16:30|1679|1678.6|1678.8|1678.6|1679|1678.6|1678.8|1678.6|262
1614089800000|2021-02-23 14:16:40|1678.6|1678.4|1678.4|1678.2|1678.6|1678.4|1678.4|1678.2|1127
1614089810000|2021-02-23 14:16:50|1678.6|1678.4|1678.6|1678.4|1678.6|1678.4|1678.6|1678.4|446
1614089820000|2021-02-23 14:17:00|1678.8|1678.6|1679.2|1679|1679.4|1679|1678.8|1678.6|43830
1614089830000|2021-02-23 14:17:10|1679|1678.8|1678.8|1678.4|1679|1678.8|1678.6|1678.4|7296
1614089840000|2021-02-23 14:17:20|1678.6|1678.6|1678.8|1678.4|1678.8|1678.6|1678.6|1678.4|0
1614089860000|2021-02-23 14:17:40|1678.6|1678.2|1678|1677.6|1678.6|1678.2|1678|1677.6|12409
1614089870000|2021-02-23 14:17:50|1678.2|1677.8|1678.4|1678.2|1678.6|1678.2|1678.2|1677.8|1908
1614089880000|2021-02-23 14:18:00|1678.6|1678.4|1678.6|1678.4|1678.8|1678.6|1678.6|1678.4|1756
1614089890000|2021-02-23 14:18:10|1678.8|1678.6|1679.2|1679|1679.2|1679|1678.8|1678.6|724
1614089900000|2021-02-23 14:18:20|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|1436
1614089910000|2021-02-23 14:18:30|1679.2||1679.2||1679.2||1679.2||15
1614089920000|2021-02-23 14:18:40|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|360
1614089930000|2021-02-23 14:18:50||1679||1679.2||1679.2||1679|1431
1614089940000|2021-02-23 14:19:00|1679.6|1679.4|1679.6|1679.4|1679.6|1679.4|1679.6|1679.4|1609
1614089950000|2021-02-23 14:19:10|1679.8|1679.6|1679.8|1679.4|1679.8|1679.6|1679.8|1679.4|15
1614089960000|2021-02-23 14:19:20|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.4|1679|3139
1614089970000|2021-02-23 14:19:30||1679.4||1679.4||1679.4||1679.4|1000
1614089980000|2021-02-23 14:19:40|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|677
1614089990000|2021-02-23 14:19:50|1679.6|1679.4|1679.8|1679.6|1679.8|1679.6|1679.6|1679.4|1106
1614090000000|2021-02-23 14:20:00|1679.6|1679.4|1680|1679.6|1680|1679.6|1679.6|1679.4|2841
1614090010000|2021-02-23 14:20:10|1679.8|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.8|4
1614090020000|2021-02-23 14:20:20|1679.8|1679.6|1679.8|1679.6|1680|1679.6|1679.8|1679.6|1094
1614090030000|2021-02-23 14:20:30|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.8|209
1614090040000|2021-02-23 14:20:40|1679.8|1679.6|1679.4|1679|1680|1679.8|1679.2|1679|13456
1614090060000|2021-02-23 14:21:00|1679.6|1679.2|1679.6|1679.4|1679.8|1679.4|1679.6|1679.2|954
1614090070000|2021-02-23 14:21:10||1679.2||1679.2||1679.2||1679.2|711
1614090080000|2021-02-23 14:21:20|1679.8|1679.4|1679.8|1679.6|1679.8|1679.6|1679.8|1679.4|509
1614090090000|2021-02-23 14:21:30|1679.6|1679.4|1679.4|1679|1679.8|1679.6|1679|1678.6|12607
1614090100000|2021-02-23 14:21:40|1679.2|1678.8|1679.2|1678.8|1679.2|1678.8|1678.8|1678.6|13589
1614090110000|2021-02-23 14:21:50|1679||1679.2||1679.2||1679||0
1614090120000|2021-02-23 14:22:00|1679.4|1679|1678.8|1678.4|1679.4|1679.2|1678.8|1678.4|4693
1614090130000|2021-02-23 14:22:10|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.4|1678|435
1614090140000|2021-02-23 14:22:20|1678.6|1678.2|1678.8|1678.4|1678.8|1678.6|1678.4|1678.2|2612
1614090160000|2021-02-23 14:22:40|1679|1678.6|1679.6|1679.2|1679.6|1679.2|1679|1678.6|17373
1614090170000|2021-02-23 14:22:50|1679.4|1679|1679.2|1679|1679.4|1679|1679.2|1679|1817
1614090180000|2021-02-23 14:23:00|1679|1678.8|1678.8|1678.6|1679|1678.8|1678.6|1678.4|1212
1614090190000|2021-02-23 14:23:10|1679|1678.8|1679|1678.8|1679|1678.8|1679|1678.6|209
1614090200000|2021-02-23 14:23:20|||||||||600
1614090210000|2021-02-23 14:23:30|1678.8|1678.6|1678|1677.8|1678.8|1678.6|1678|1677.8|8287
1614090220000|2021-02-23 14:23:40|1677.8|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.6|1867
1614090230000|2021-02-23 14:23:50|1678.2|1677.8|1678.8|1678.2|1678.8|1678.2|1678.2|1677.8|1003
1614090240000|2021-02-23 14:24:00|1678.6|1678.4|1679.2|1678.6|1679.2|1678.6|1678.6|1678.4|1
1614090250000|2021-02-23 14:24:10|1679.4|1678.8|1679|1678.6|1679.4|1679|1679|1678.6|209
1614090260000|2021-02-23 14:24:20|1678.8||1679||1679||1678.8||0
1614090270000|2021-02-23 14:24:30|1679.2|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.6|1272
1614090280000|2021-02-23 14:24:40|1679.2|1678.8|1679.4|1678.8|1679.4|1678.8|1679.2|1678.8|0
1614090290000|2021-02-23 14:24:50|1679.2|1679|1679.2|1678.8|1679.4|1679|1679|1678.8|229
1614090300000|2021-02-23 14:25:00|1679.4|1679|1679.2|1678.8|1679.4|1679|1679|1678.8|4000
1614090310000|2021-02-23 14:25:10||1679||1679||1679||1679|0
1614090320000|2021-02-23 14:25:20|1679.4|1679.2|1679.6|1679.2|1679.6|1679.2|1679.4|1679.2|404
1614090330000|2021-02-23 14:25:30|1679.4|1679.4|1679.6|1679.4|1679.6|1679.4|1679.4|1679.4|930
1614090340000|2021-02-23 14:25:40|1679.8|1679.6|1680|1679.6|1680|1679.8|1679.8|1679.6|2644
1614090360000|2021-02-23 14:26:00|1680.2|1679.8|1681|1680.6|1681|1680.6|1680.2|1679.8|4018
1614090370000|2021-02-23 14:26:10|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|242
1614090380000|2021-02-23 14:26:20|1681|1681|1681|1680.8|1681|1681|1681|1680.8|356
1614090390000|2021-02-23 14:26:30|1681.2|1681|1681.6|1681.2|1681.6|1681.2|1681|1680.8|237
1614090410000|2021-02-23 14:26:50|1681.8|1681.4|1681.6|1681.2|1681.8|1681.6|1681.4|1681.2|316
1614090420000|2021-02-23 14:27:00|1681.4|1681.4|1681.4|1681.2|1681.4|1681.4|1681.4|1681.2|550
1614090430000|2021-02-23 14:27:10|1681.2|1681|1681.2|1680.8|1681.4|1681.2|1681|1680.8|4771
1614090440000|2021-02-23 14:27:20|1681.4|1681|1681.6|1681.2|1681.6|1681.4|1681.4|1681|316
1614090450000|2021-02-23 14:27:30|1681.4|1681.4|1681.2|1681|1681.4|1681.4|1681.2|1681|2054
1614090460000|2021-02-23 14:27:40|1681|1680.8|1681.6|1681.2|1681.6|1681.2|1681|1680.8|870
1614090470000|2021-02-23 14:27:50|1681.4|1681|1681.4|1681.2|1681.4|1681.2|1681.4|1681|1398
1614090480000|2021-02-23 14:28:00|1681.6|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.2|721
1614090490000|2021-02-23 14:28:10|1681.8|1681.8|1681.8|1681.2|1681.8|1681.8|1681.4|1681|19675
1614090500000|2021-02-23 14:28:20|1681.6|1681|1681.6|1681|1681.8|1681|1681.6|1681|0
1614090510000|2021-02-23 14:28:30|1681.8|1681.4|1681.6|1681.2|1681.8|1681.6|1681.6|1681.2|200
1614090520000|2021-02-23 14:28:40|1681.4|1681|1681|1680.4|1681.4|1681|1680.8|1680.4|5281
1614090530000|2021-02-23 14:28:50|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1681|1680.4|893
1614090540000|2021-02-23 14:29:00|1681|1681|1681.2|1680.8|1681.2|1681|1681|1680.8|0
1614090550000|2021-02-23 14:29:10|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.4|1680.2|2865
1614090560000|2021-02-23 14:29:20|1680.4||1680.4||1680.4||1680.4||187
1614090570000|2021-02-23 14:29:30|1680.2|1680|1680|1679.6|1680.2|1680|1680|1679.6|4277
1614090580000|2021-02-23 14:29:40|1679.8|1679.4|1679.6|1679|1679.8|1679.4|1679.4|1679|2373
1614090590000|2021-02-23 14:29:50|1679.8|1679.2|1680.8|1680.4|1680.8|1680.6|1679.6|1679.2|1848
1614090600000|2021-02-23 14:30:00|1681|1680.6|1683.4|1683|1685|1684.8|1680.8|1680.4|25697
1614090610000|2021-02-23 14:30:10|1683.2|1683.2|1683|1682.6|1684.2|1683.8|1682.6|1682.4|8011
1614090620000|2021-02-23 14:30:20|1683.2|1682.8|1682.6|1682|1684|1683.6|1682.2|1682|5853
1614090630000|2021-02-23 14:30:30|1682.4|1681.8|1681.6|1681.2|1682.4|1681.8|1681.4|1681.2|4384
1614090640000|2021-02-23 14:30:40|1681.4|1681|1680.8|1680.4|1681.6|1681.2|1680.6|1680.2|4639
1614090650000|2021-02-23 14:30:50|1680.6|1680.2|1681.2|1680.6|1682|1681.4|1680|1679.6|2899
1614090660000|2021-02-23 14:31:00|1681|1680.8|1680.4|1680|1681|1680.8|1680.2|1679.8|2323
1614090670000|2021-02-23 14:31:10|1680.6|1680.2|1680.8|1680.4|1681.6|1681.4|1680.6|1680.2|3970
1614090680000|2021-02-23 14:31:20|1681|1680.2|1680.2|1679.6|1681|1680.6|1680.2|1679.6|1561
1614090690000|2021-02-23 14:31:30|1680|1679.8|1678.4|1678|1680.2|1680|1678.4|1678|8015
1614090700000|2021-02-23 14:31:40|1678.2|1677.8|1677|1676.6|1678.6|1678.4|1677|1676.4|10388
1614090710000|2021-02-23 14:31:50|1676.8|1676.8|1675.2|1675|1676.8|1676.8|1675.2|1675|12568
1614090720000|2021-02-23 14:32:00|1675|1674.8|1676.6|1676.2|1676.8|1676.6|1674.8|1674.4|30913
1614090730000|2021-02-23 14:32:10|1676.8|1676|1676.4|1675.8|1677|1676.6|1675.6|1675.4|6347
1614090740000|2021-02-23 14:32:20|1676.2|1675.6|1676|1675.6|1676.8|1676.2|1675.8|1675.4|3704
1614090750000|2021-02-23 14:32:30|1675.8|1675.4|1674.8|1674.4|1676|1675.4|1674.2|1674|9366
1614090760000|2021-02-23 14:32:40|1674.6|1674.6|1674|1673.4|1674.8|1674.6|1673.8|1673.4|1754
1614090770000|2021-02-23 14:32:50|1674.2|1673.6|1674.6|1674|1675.4|1675|1674|1673.6|14784
1614090780000|2021-02-23 14:33:00|1674.4|1674.2|1675.2|1674.6|1675.4|1675.2|1674|1673.6|4612
1614090790000|2021-02-23 14:33:10|1675|1674.8|1676|1675.2|1676|1675.6|1675|1674.6|4362
1614090800000|2021-02-23 14:33:20|1675.8|1675|1674.2|1673.8|1675.8|1675.2|1673.6|1673.2|20743
1614090810000|2021-02-23 14:33:30|1674.4|1673.6|1672.8|1672.2|1674.4|1673.6|1672.6|1672.2|8267
1614090820000|2021-02-23 14:33:40|1673|1672|1673.6|1673|1673.8|1673.6|1672.6|1672|4381
1614090830000|2021-02-23 14:33:50|1673.8|1673.2|1674|1673.6|1674|1673.8|1673.6|1673|1299
1614090840000|2021-02-23 14:34:00|1674.2|1673.8|1672.4|1672|1674.4|1674|1672.4|1672|3620
1614090850000|2021-02-23 14:34:10|1672.6|1672.2|1671.4|1670.8|1672.6|1672.4|1670.6|1670.2|5811
1614090860000|2021-02-23 14:34:20|1671.2|1670.6|1671|1670.4|1671.2|1671|1669.6|1669.4|38626
1614090870000|2021-02-23 14:34:30|1670.8|1670.2|1669.2|1669|1670.8|1670.4|1669.2|1669|4902
1614090880000|2021-02-23 14:34:40|1669|1668.8|1668.8|1668.4|1669.4|1669.2|1668.8|1668.4|3581
1614090890000|2021-02-23 14:34:50|1669|1668.6|1668.6|1668|1669.6|1669.4|1668.6|1668|5052
1614090900000|2021-02-23 14:35:00|1668.4|1667.8|1668.2|1667.8|1668.8|1668.4|1667.2|1667|16401
1614090910000|2021-02-23 14:35:10|1668|1667.6|1666.8|1666.2|1668|1667.6|1666.4|1666|6675
1614090920000|2021-02-23 14:35:20|1666.6|1666|1667.8|1667|1667.8|1667.2|1666.4|1666|7060
1614090930000|2021-02-23 14:35:30|1667.6|1667.2|1667|1666.6|1667.8|1667.4|1666.8|1666.4|4287
1614090940000|2021-02-23 14:35:40|1666.8|1666.4|1666.8|1666.2|1666.8|1666.6|1666.4|1666|3036
1614090950000|2021-02-23 14:35:50|1666.6|1666|1666.4|1666.2|1667|1666.4|1665.6|1665|19593
1614090960000|2021-02-23 14:36:00|1666.2|1666|1665|1664.6|1666.4|1666|1664.4|1664|8480
1614090970000|2021-02-23 14:36:10|1664.8|1664.4|1665.4|1665|1665.6|1665.2|1664|1663.6|6032
1614090980000|2021-02-23 14:36:20|1665.2|1664.8|1665.6|1665|1666.4|1666|1664.6|1664.2|8551
1614090990000|2021-02-23 14:36:30|1665.4|1665.2|1665.4|1665|1665.6|1665.2|1664.2|1663.8|510
1614091000000|2021-02-23 14:36:40|1665.6|1665.2|1664.6|1664.2|1665.6|1665.4|1664.4|1664.2|5745
1614091010000|2021-02-23 14:36:50|1664.8|1664|1664.6|1664.2|1665|1664.8|1664.2|1663.8|23618
1614091020000|2021-02-23 14:37:00|1664.4|1664|1663.2|1663|1664.4|1664|1663.2|1663|31681
1614091030000|2021-02-23 14:37:10|1663|1662.6|1662.6|1662|1663.2|1662.8|1662.4|1662|11871
1614091040000|2021-02-23 14:37:20|1662.8|1662.2|1663|1662.2|1664|1663.8|1662.6|1662|11231
1614091050000|2021-02-23 14:37:30|1662.8|1662.4|1663|1662.4|1663.2|1662.6|1662.6|1662.2|833
1614091060000|2021-02-23 14:37:40|1662.8|1662.2|1662|1661.6|1662.8|1662.2|1661.8|1661.4|14812
1614091070000|2021-02-23 14:37:50|1661.8|1661.2|1661.2|1660.8|1661.8|1661.2|1660.8|1660.2|5083
1614091080000|2021-02-23 14:38:00|1661|1660.4|1660|1659.4|1661.2|1660.8|1659.8|1659.4|87857
1614091090000|2021-02-23 14:38:10|1659.8|1659.2|1659.4|1658.8|1659.8|1659.2|1659.2|1658.8|6114
1614091100000|2021-02-23 14:38:20|1659.2|1659|1661|1660.8|1661|1660.8|1659|1658.8|12456
1614091110000|2021-02-23 14:38:30|1660.8|1660.6|1664|1663.2|1664|1663.2|1660.6|1660.4|4598
1614091120000|2021-02-23 14:38:40|1663.8|1663.4|1665|1664.6|1665|1664.6|1663.4|1663.2|10558
1614091130000|2021-02-23 14:38:50|1664.8|1664.4|1663.4|1663|1665|1664.6|1663.4|1663|9532
1614091140000|2021-02-23 14:39:00|1663.6|1663.2|1665.6|1664.8|1665.8|1664.8|1663.6|1663.2|2903
1614091150000|2021-02-23 14:39:10|1665.4|1664.6|1669.2|1668.6|1669.4|1668.8|1665|1664.4|8990
1614091160000|2021-02-23 14:39:20|1669|1668.8|1667.8|1667.2|1669.2|1668.8|1667.6|1667.2|13963
1614091170000|2021-02-23 14:39:30|1668|1667.4|1667|1666.6|1668|1667.6|1666.8|1666.4|3468
1614091180000|2021-02-23 14:39:40|1666.8|1666.4|1667.4|1666.8|1667.6|1667.2|1666|1665.6|10820
1614091190000|2021-02-23 14:39:50|1667.2|1667|1666.6|1666|1667.2|1667|1666|1665.4|11393
1614091200000|2021-02-23 14:40:00|1666.8|1666.2|1662.8|1662.6|1666.8|1666.2|1662.8|1662|10914
1614091210000|2021-02-23 14:40:10|1663|1662.4|1663.6|1663.2|1664|1663.6|1662.8|1662|7295
1614091220000|2021-02-23 14:40:20|1664|1663.4|1664.8|1664.4|1666|1665.6|1663.6|1663.4|10727
1614091230000|2021-02-23 14:40:30|1664.6|1664.2|1663.6|1663.2|1664.6|1664.4|1662.8|1662.2|12436
1614091240000|2021-02-23 14:40:40|1663.8|1663.4|1664.4|1664|1664.6|1664|1663.2|1663|6867
1614091250000|2021-02-23 14:40:50|1664.6|1664.2|1665.8|1665|1666.6|1666|1664.2|1663.8|7533
1614091260000|2021-02-23 14:41:00|1666|1665.2|1668|1667.6|1668.6|1668|1666|1665.2|5407
1614091270000|2021-02-23 14:41:10|1667.8|1667.4|1668.6|1667.8|1668.8|1668.4|1667|1666|14086
1614091280000|2021-02-23 14:41:20|1668.4|1667.6|1667.6|1667|1668.4|1667.6|1667.2|1666.8|3290
1614091290000|2021-02-23 14:41:30|1667.4|1666.8|1667.4|1666.8|1667.6|1667.2|1666.4|1666|8401
1614091300000|2021-02-23 14:41:40|1667.2|1666.6|1666.2|1666|1667.2|1666.8|1665.6|1664.8|14129
1614091310000|2021-02-23 14:41:50|1666.4|1666.2|1666|1665.4|1667.4|1667|1665.4|1665|8215
1614091320000|2021-02-23 14:42:00|1665.8|1665.6|1666.6|1665.8|1667|1666.6|1665.6|1665|3755
1614091330000|2021-02-23 14:42:10|1666.4|1665.6|1665.2|1664.8|1666.8|1666.2|1664.8|1664.2|2584
1614091340000|2021-02-23 14:42:20|1665.4|1665|1666.6|1665.6|1666.8|1666|1665.2|1664.6|1632
1614091350000|2021-02-23 14:42:30|1666.4|1665.8|1665.8|1665|1666.4|1666|1665.4|1664.8|1726
1614091360000|2021-02-23 14:42:40|1665.6|1664.8|1662.6|1662.2|1665.6|1665|1662.2|1661.6|14733
1614091370000|2021-02-23 14:42:50|1662.4|1662|1662.8|1662.2|1663|1662.8|1662.2|1661.8|4012
1614091380000|2021-02-23 14:43:00|1663|1662.4|1662.6|1662.4|1663.2|1662.8|1662.2|1661.8|2274
1614091390000|2021-02-23 14:43:10|1662.8|1662.2|1661.2|1660.6|1663.4|1663.2|1660.6|1660.2|14311
1614091400000|2021-02-23 14:43:20|1661|1660.8|1660.6|1660.2|1661.6|1661.2|1660.2|1660|13569
1614091410000|2021-02-23 14:43:30|1660.4|1660|1662|1661.4|1662|1661.6|1660.4|1660|4429
1614091420000|2021-02-23 14:43:40|1661.8|1661.2|1660.8|1660.2|1661.8|1661.4|1660.6|1660.2|7685
1614091430000|2021-02-23 14:43:50|1660.6|1660|1658.4|1658|1660.8|1660.2|1658|1657.6|36760
1614091440000|2021-02-23 14:44:00|1658.2|1657.8|1658.2|1657.8|1658.4|1658|1657.6|1657.4|2778
1614091450000|2021-02-23 14:44:10|1658|1657.6|1658.8|1658.2|1659.6|1659.2|1658|1657.6|12522
1614091460000|2021-02-23 14:44:20|1658.6|1658.4|1657.2|1656.6|1659.2|1658.6|1657|1656.6|7392
1614091470000|2021-02-23 14:44:30|1657|1656.8|1657|1656.6|1658.2|1657.8|1657|1656.4|9177
1614091480000|2021-02-23 14:44:40|1657.2|1656.4|1657|1656.6|1657.2|1657|1656.8|1656.2|7835
1614091490000|2021-02-23 14:44:50|1656.8|1656.4|1658|1657.4|1658|1657.8|1656.4|1656|14382
1614091500000|2021-02-23 14:45:00|1657.8|1657.2|1657.6|1657.2|1657.8|1657.4|1657|1656.6|4326
1614091510000|2021-02-23 14:45:10|1657.4|1657.4|1657.8|1657.2|1659.6|1659.4|1657.4|1656.8|10858
1614091520000|2021-02-23 14:45:20|1658|1657|1658.6|1658|1658.8|1658.4|1657.4|1657|8552
1614091530000|2021-02-23 14:45:30|1658.4|1658.2|1659.8|1659.4|1660|1659.4|1658.2|1657.8|8050
1614091540000|2021-02-23 14:45:40|1660|1659.6|1658.6|1658|1660.4|1659.8|1658.4|1658|4050
1614091550000|2021-02-23 14:45:50|1658.4|1657.8|1657.8|1657.4|1658.8|1658.4|1657.8|1657.2|6113
1614091560000|2021-02-23 14:46:00|1658|1657.2|1659.8|1659.4|1660|1659.4|1657.6|1657.2|13615
1614091570000|2021-02-23 14:46:10|1660|1660|1660.2|1659.8|1661.2|1660.4|1659.8|1659.4|2342
1614091580000|2021-02-23 14:46:20|1660|1659.6|1659.6|1659|1660.4|1660|1659.6|1659|2373
1614091590000|2021-02-23 14:46:30|1659.4|1658.8|1656.8|1656.4|1659.4|1659|1656.6|1656.2|8687
1614091600000|2021-02-23 14:46:40|1657.2|1656.2|1656.6|1656.2|1657.8|1657.4|1656.4|1656|14253
1614091610000|2021-02-23 14:46:50|1656.4|1656|1656.6|1656.2|1657.2|1657|1656.2|1655.8|5210
1614091620000|2021-02-23 14:47:00|1656.8|1656.4|1657.2|1656.8|1657.8|1657.4|1656.6|1656.2|6222
1614091630000|2021-02-23 14:47:10|1657|1656.6|1655.6|1655.2|1657.6|1657|1655.6|1655|2755
1614091640000|2021-02-23 14:47:20|1655.4|1655|1655.4|1655|1656|1655.6|1655|1654.4|46158
1614091650000|2021-02-23 14:47:30|1655.6|1654.8|1654.6|1654.2|1656|1655.8|1654.6|1654.2|10743
1614091660000|2021-02-23 14:47:40|1654.4|1654|1654.6|1653.8|1654.8|1654.2|1653|1652.4|24189
1614091670000|2021-02-23 14:47:50|1654.4|1654|1651.6|1651.4|1654.6|1654.2|1651.6|1651.2|22287
1614091680000|2021-02-23 14:48:00|1651.4|1651.2|1651.6|1651.2|1652.8|1652.6|1651.2|1651|17713
1614091690000|2021-02-23 14:48:10|1651.4|1651|1652.6|1652.4|1652.6|1652.4|1651|1650.4|16797
1614091700000|2021-02-23 14:48:20|1652.4|1652.2|1652.6|1652.2|1653.6|1653.2|1651.8|1651.6|9793
1614091710000|2021-02-23 14:48:30|1652.4|1652|1654.2|1653.6|1654.4|1654|1652|1651.6|7756
1614091720000|2021-02-23 14:48:40|1654.4|1653.8|1654.4|1654|1654.6|1654.2|1653.6|1653|4988
1614091730000|2021-02-23 14:48:50|1654.2|1653.4|1653.6|1653|1654.4|1653.8|1653.4|1652.8|10729
1614091740000|2021-02-23 14:49:00|1653.4|1653.2|1652.4|1651.8|1653.8|1653.4|1652.2|1651.6|2354
1614091750000|2021-02-23 14:49:10|1652.2|1651.6|1651.4|1651|1652.2|1651.8|1651|1650.6|1319
1614091760000|2021-02-23 14:49:20|1650.8|1650.8|1651.8|1651.2|1653|1652.4|1650.8|1650.6|32862
1614091770000|2021-02-23 14:49:30|1651.6|1651|1650|1649.4|1651.6|1651.2|1649.6|1649|73854
1614091780000|2021-02-23 14:49:40|1649.8|1649.2|1648.2|1648|1649.8|1649.2|1648.2|1648|7068
1614091790000|2021-02-23 14:49:50|1648.4|1647.6|1645.8|1645.6|1648.4|1647.8|1645.8|1645.6|26971
1614091800000|2021-02-23 14:50:00|1645.6|1645.4|1647.2|1646.8|1647.6|1647.4|1645.4|1645|13059
1614091810000|2021-02-23 14:50:10|1647.4|1647|1647.6|1647.2|1648.4|1647.8|1646.8|1646.4|35328
1614091820000|2021-02-23 14:50:20|1647.8|1647|1650.8|1650|1651|1650.8|1646.8|1646.6|43664
1614091830000|2021-02-23 14:50:30|1651|1649.8|1646.6|1646|1651|1649.8|1646.2|1646|8440
1614091840000|2021-02-23 14:50:40|1646.8|1646.2|1648|1647.4|1649|1648.2|1646.6|1646|11971
1614091850000|2021-02-23 14:50:50|1648.2|1647.6|1647.6|1647|1648.2|1647.8|1646.4|1645.8|14727
1614091860000|2021-02-23 14:51:00|1647.8|1647.2|1652|1651|1652.2|1651|1647|1646.6|18799
1614091870000|2021-02-23 14:51:10|1652.2|1651.2|1653|1652.6|1653|1652.8|1651.2|1650.8|29485
1614091880000|2021-02-23 14:51:20|1653.2|1652.8|1653.4|1652.6|1653.8|1653.6|1652.2|1651.8|24034
1614091890000|2021-02-23 14:51:30|1653.6|1652.8|1652.6|1652.2|1653.6|1653|1651.2|1650.6|15638
1614091900000|2021-02-23 14:51:40|1652.4|1652|1653.2|1653|1653.8|1653.6|1651.8|1651.2|20862
1614091910000|2021-02-23 14:51:50|1653.4|1653.2|1654.8|1654.4|1655|1654.6|1653|1652.6|16496
1614091920000|2021-02-23 14:52:00|1654.6|1654.2|1656|1655.6|1656|1655.6|1653.4|1653|9167
1614091930000|2021-02-23 14:52:10|1655.8|1655.8|1654|1653.2|1656.4|1656|1653.6|1653|11145
1614091940000|2021-02-23 14:52:20|1654.2|1653.4|1653.4|1652.8|1654.8|1653.8|1653.4|1652.8|5157
1614091950000|2021-02-23 14:52:30|1653.2|1653|1654.4|1654.2|1655.2|1654.6|1653.2|1652.8|10745
1614091960000|2021-02-23 14:52:40|1654.6|1654.4|1654.8|1654.2|1655.6|1655.4|1654.4|1653.6|18538
1614091970000|2021-02-23 14:52:50|1654.6|1654|1656.6|1655.8|1656.8|1656.4|1654.2|1653.6|8479
1614091980000|2021-02-23 14:53:00|1656.4|1655.6|1654.8|1654.6|1656.4|1655.6|1654.8|1654|4861
1614091990000|2021-02-23 14:53:10|1654.6|1654.4|1658.4|1658|1658.8|1658|1654.6|1654|13922
1614092000000|2021-02-23 14:53:20|1658.2|1657.8|1659.4|1658.8|1659.6|1659|1658|1657.6|6108
1614092010000|2021-02-23 14:53:30|1659.2|1658.6|1659.8|1659.4|1660|1659.6|1658|1657.4|22220
1614092020000|2021-02-23 14:53:40|1660|1659.2|1661.6|1660.6|1663|1661.8|1659.2|1658.8|32577
1614092030000|2021-02-23 14:53:50|1661.8|1660.8|1660.8|1660.2|1663.8|1663|1660.4|1660|24447
1614092040000|2021-02-23 14:54:00|1661|1660.4|1661|1660.2|1662.2|1661.4|1660|1659.2|26688
1614092050000|2021-02-23 14:54:10|1661.2|1660.4|1663.6|1663|1664|1663.6|1660.8|1660.2|18893
1614092060000|2021-02-23 14:54:20|1663.4|1663.2|1665.6|1665.2|1665.6|1665.2|1662.8|1662.4|54429
1614092070000|2021-02-23 14:54:30|1665.4|1665.4|1666.4|1665.6|1666.6|1666|1664.4|1664|6296
1614092080000|2021-02-23 14:54:40|1666.6|1665.8|1664.8|1664.4|1666.6|1666.2|1664.4|1664|13007
1614092090000|2021-02-23 14:54:50|1665|1664.6|1667|1666.6|1667.4|1666.6|1665|1664.2|2986
1614092100000|2021-02-23 14:55:00|1666.8|1666.4|1667.8|1667.4|1669.4|1668.6|1666.6|1665.8|8826
1614092110000|2021-02-23 14:55:10|1668|1667.6|1668|1667.2|1669|1668.6|1667.4|1667|34259
1614092120000|2021-02-23 14:55:20|1668.2|1667.4|1668.4|1667.8|1668.6|1668.2|1667.6|1667.2|12530
1614092130000|2021-02-23 14:55:30|1668|1668|1669.2|1669|1669.6|1669.4|1668|1668|16643
1614092140000|2021-02-23 14:55:40|1669|1668.8|1668.8|1668.4|1669.6|1669.4|1668.2|1667.4|9627
1614092150000|2021-02-23 14:55:50|1668.6|1668.6|1668.6|1668|1668.6|1668.6|1667.4|1667|18428
1614092160000|2021-02-23 14:56:00|1668.4|1668.2|1670|1669.8|1670.8|1670|1668|1667.8|40416
1614092170000|2021-02-23 14:56:10|1670.2|1670|1673|1672.2|1673.2|1672.2|1670.2|1669.6|11313
1614092180000|2021-02-23 14:56:20|1672.8|1672|1672.6|1672.2|1672.8|1672.2|1671.4|1671.2|3011
1614092190000|2021-02-23 14:56:30|1672.4|1672|1673.6|1673|1673.8|1673|1671.6|1671.2|10586
1614092200000|2021-02-23 14:56:40|1673.8|1673.2|1674.4|1673.6|1675|1674|1673.6|1672.8|6271
1614092210000|2021-02-23 14:56:50|1674.2|1673.4|1674.4|1673.8|1674.4|1674|1673.6|1673.2|7199
1614092220000|2021-02-23 14:57:00|1673.8|1673.6|1672.6|1672|1674.2|1673.8|1672.6|1672|20925
1614092230000|2021-02-23 14:57:10|1672.4|1671.8|1677.4|1677|1677.6|1677|1672|1671.6|31063
1614092240000|2021-02-23 14:57:20|1677.6|1677.2|1676.8|1676.2|1677.8|1677.4|1676.4|1675.8|2807
1614092250000|2021-02-23 14:57:30|1676.6|1676|1675|1674.4|1676.8|1676|1674.4|1673.8|21276
1614092260000|2021-02-23 14:57:40|1674.8|1674.2|1674|1673.6|1674.8|1674.2|1673.8|1672.8|6410
1614092270000|2021-02-23 14:57:50|1674.2|1673.4|1675.2|1674.8|1675.6|1675.2|1674.2|1673.4|10641
1614092280000|2021-02-23 14:58:00|1675|1674.6|1674.4|1673.8|1675.2|1674.6|1674|1673.4|5857
1614092290000|2021-02-23 14:58:10|1674.2|1673.6|1672.2|1671.6|1674.4|1673.8|1672|1671.4|13392
1614092300000|2021-02-23 14:58:20|1672|1671.4|1672.8|1672.4|1673.2|1673|1671.8|1671.2|5610
1614092310000|2021-02-23 14:58:30|1672.6|1672.6|1672.6|1672|1673|1672.6|1672.4|1671.8|6793
1614092320000|2021-02-23 14:58:40|1672.4|1671.8|1672.6|1672|1672.6|1672.4|1672.2|1671.6|7417
1614092330000|2021-02-23 14:58:50|1672.4|1671.8|1671.4|1671|1672.6|1672|1671.4|1671|3614
1614092340000|2021-02-23 14:59:00|1671.6|1671.2|1674.4|1674|1674.4|1674|1671.6|1671.2|11123
1614092350000|2021-02-23 14:59:10|1674.2|1673.8|1674.8|1674.4|1675|1674.6|1674.2|1673.6|5089
1614092360000|2021-02-23 14:59:20|1674.6|1674.2|1673.6|1672.8|1674.6|1674.2|1673.4|1672.8|3100
1614092370000|2021-02-23 14:59:30|1673.4|1672.6|1672.2|1671.8|1673.4|1672.6|1672.2|1671.8|2585
1614092380000|2021-02-23 14:59:40|1672.4|1672|1672.4|1671.6|1673.2|1672.4|1671.8|1671.4|20143
1614092390000|2021-02-23 14:59:50|1672.2|1671.4|1671.8|1671.4|1672.2|1671.6|1671.2|1670.4|4771
1614092400000|2021-02-23 15:00:00|1671.6|1671.2|1672|1671.2|1672|1671.6|1671.2|1670.4|2975
1614092410000|2021-02-23 15:00:10|1672.2|1671.8|1672.4|1672|1673.2|1672.2|1672|1671.6|2824
1614092420000|2021-02-23 15:00:20|1672.2|1671.8|1670.6|1670|1672.4|1672|1670.6|1670|6844
1614092430000|2021-02-23 15:00:30|1670.4|1670.2|1670.8|1670.2|1670.8|1670.2|1669.4|1668.4|6230
1614092440000|2021-02-23 15:00:40|1670.6|1670.4|1670.8|1670.2|1671.8|1671|1670.6|1670.2|3625
1614092450000|2021-02-23 15:00:50|1670.6|1670|1672|1671|1672.2|1671.4|1670|1669.2|5760
1614092460000|2021-02-23 15:01:00|1671.8|1671.2|1673.8|1673.2|1674.4|1673.8|1671.6|1671|2434
1614092470000|2021-02-23 15:01:10|1674|1673.4|1674.8|1674|1675|1674.6|1674|1673.4|3335
1614092480000|2021-02-23 15:01:20|1675|1674.2|1676.4|1676|1676.4|1676|1674.8|1674|11271
1614092490000|2021-02-23 15:01:30|1676.8|1676.2|1678.6|1678|1678.6|1678|1676.6|1676.2|11335
1614092500000|2021-02-23 15:01:40|1678.4|1678.2|1680.6|1680|1680.6|1680|1678.4|1678.2|24282
1614092510000|2021-02-23 15:01:50|1680.8|1679.8|1680.6|1680|1681|1680.6|1680|1679.4|5967
1614092520000|2021-02-23 15:02:00|1680.4|1680.2|1680.6|1680|1681.6|1681|1679.6|1679.2|10759
1614092530000|2021-02-23 15:02:10|1680.8|1680.2|1681|1680.4|1682|1681.6|1680.6|1680|2617
1614092540000|2021-02-23 15:02:20|1681.2|1680.6|1682.8|1682.6|1683.6|1683|1681|1680.4|8658
1614092550000|2021-02-23 15:02:30|1683|1682.4|1682.4|1682|1684.6|1684|1682.4|1681.6|8557
1614092560000|2021-02-23 15:02:40|1682.6|1682.2|1682.6|1681.8|1682.8|1682.4|1682.4|1681.6|1541
1614092570000|2021-02-23 15:02:50|1682.8|1682|1682.4|1681.8|1682.8|1682.2|1681.6|1680.8|8432
1614092580000|2021-02-23 15:03:00|1682.2|1681.6|1686|1685.6|1686.2|1685.8|1682.2|1681.6|19761
1614092590000|2021-02-23 15:03:10|1686.2|1685.8|1684.2|1684|1686.4|1686.2|1684.2|1683.8|7608
1614092600000|2021-02-23 15:03:20|1684|1683.8|1684.8|1684|1685.4|1684.8|1683.6|1683.2|10185
1614092610000|2021-02-23 15:03:30|1684.6|1683.8|1682.6|1682.2|1684.6|1684.2|1682|1681.4|7353
1614092620000|2021-02-23 15:03:40|1682.8|1682|1683|1682.4|1683.6|1683.4|1682.8|1682|18530
1614092630000|2021-02-23 15:03:50|1683.2|1682.2|1683.2|1682.6|1684.6|1684.4|1683|1682.2|9082
1614092640000|2021-02-23 15:04:00|1683|1682.8|1681.6|1680.6|1683.2|1683|1680.6|1680|2811
1614092650000|2021-02-23 15:04:10|1681.4|1680.8|1682.6|1682.4|1683.6|1683.2|1681.4|1680.8|2132
1614092660000|2021-02-23 15:04:20|1682.8|1682.6|1682.4|1682|1683.4|1683|1682.4|1682|3919
1614092670000|2021-02-23 15:04:30|1682.6|1682.2|1682|1681.6|1683|1682.6|1681.8|1681.6|8025
1614092680000|2021-02-23 15:04:40|1682.2|1681.8|1682.2|1681.6|1682.8|1682.4|1681.6|1681.2|2859
1614092690000|2021-02-23 15:04:50|1681.8|1681.4|1683.2|1682.8|1683.2|1682.8|1681.6|1681.4|6380
1614092700000|2021-02-23 15:05:00|1683|1682.6|1684.4|1683.8|1685|1684.6|1683|1682.6|6489
1614092710000|2021-02-23 15:05:10|1684.6|1684.4|1682.2|1681.8|1684.6|1684.4|1682|1681.8|12264
1614092720000|2021-02-23 15:05:20|1682.4|1682|1682.4|1682.2|1684|1683.8|1682.4|1682|3562
1614092730000|2021-02-23 15:05:30|1682.2|1682|1682.2|1681.8|1682.8|1682.4|1681.8|1681.6|1289
1614092740000|2021-02-23 15:05:40|1682.4|1682|1680.4|1679.6|1682.6|1682|1680|1679.4|3847
1614092750000|2021-02-23 15:05:50|1680.6|1679.8|1681.8|1681.4|1682.4|1681.8|1680.4|1679.8|10588
1614092760000|2021-02-23 15:06:00|1682|1681.6|1680.6|1679.6|1682.4|1681.8|1679.6|1679|9575
1614092770000|2021-02-23 15:06:10|1680.8|1679.8|1679.4|1678.8|1681|1680.2|1678.6|1678|11384
1614092780000|2021-02-23 15:06:20|1679.6|1679|1680|1679.4|1680.2|1679.8|1679.2|1678.8|7665
1614092790000|2021-02-23 15:06:30|1680.2|1679.6|1682.4|1681.8|1682.4|1682|1680|1679.4|29447
1614092800000|2021-02-23 15:06:40|1682.2|1682|1683.4|1682.8|1683.8|1683.2|1682.2|1682|19290
1614092810000|2021-02-23 15:06:50|1683.2|1683|1682|1681.6|1683.8|1683.2|1681.8|1681.4|13682
1614092820000|2021-02-23 15:07:00|1681.8|1681.4|1683.6|1683|1683.8|1683.4|1681.8|1681.4|6070
1614092830000|2021-02-23 15:07:10|1683.8|1683.2|1682.8|1682.4|1684|1683.8|1682.6|1682.2|10218
1614092840000|2021-02-23 15:07:20|1683|1682.6|1683.8|1683.2|1683.8|1683.4|1682.6|1682.2|6658
1614092850000|2021-02-23 15:07:30|1683.6|1683|1683.2|1682.6|1683.6|1683.4|1682.8|1682.4|10879
1614092860000|2021-02-23 15:07:40|1683.4|1682.8|1683.4|1683|1684.6|1684.2|1682.4|1682.2|19476
1614092870000|2021-02-23 15:07:50|1683.2|1682.8|1683.8|1683.4|1683.8|1683.4|1682.6|1682.2|13331
1614092880000|2021-02-23 15:08:00|1684|1683.6|1684.4|1684|1685|1684.6|1684|1683.6|28042
1614092890000|2021-02-23 15:08:10|1684.2|1683.8|1685|1684.6|1686.2|1685.8|1684.2|1683.8|23568
1614092900000|2021-02-23 15:08:20|1685.2|1684.8|1685.6|1685.2|1686|1685.6|1685|1684.6|3578
1614092910000|2021-02-23 15:08:30|1685.4|1685|1684.8|1684.4|1686.2|1685.8|1684.6|1684.4|7360
1614092920000|2021-02-23 15:08:40|1684.6|1684.2|1684.2|1683.8|1685|1684.8|1683.8|1683.4|2361
1614092930000|2021-02-23 15:08:50|1684|1684|1684.4|1683.4|1684.8|1684.4|1683.8|1683.4|5609
1614092940000|2021-02-23 15:09:00|1684.2|1683.6|1683.4|1682.8|1684.8|1684.6|1683.4|1682.6|5477
1614092950000|2021-02-23 15:09:10|1683.2|1682.6|1684.2|1683.4|1684.2|1683.8|1682.2|1681.8|7920
1614092960000|2021-02-23 15:09:20|1684|1683.6|1683.8|1683.4|1684|1683.6|1683|1682.6|8093
1614092970000|2021-02-23 15:09:30|1684|1683.2|1684|1683.6|1684|1683.6|1682.2|1681.8|10186
1614092980000|2021-02-23 15:09:40|1683.8|1683.4|1683.8|1683.6|1684.2|1684|1683.2|1682.8|3610
1614092990000|2021-02-23 15:09:50|1684|1683.4|1683.2|1682.6|1684|1683.4|1683.2|1682.6|5320
1614093000000|2021-02-23 15:10:00|1683|1682.8|1684|1683.6|1684.6|1684.2|1682.6|1682.2|22472
1614093010000|2021-02-23 15:10:10|1684.2|1683.8|1684.6|1684|1684.6|1684.2|1683.6|1683.2|5920
1614093020000|2021-02-23 15:10:20|1684.4|1683.8|1683.8|1683.4|1684.6|1684|1683.8|1683.2|9605
1614093030000|2021-02-23 15:10:30|1683.6|1683.6|1683.6|1683|1684.4|1683.8|1683.4|1683|1738
1614093040000|2021-02-23 15:10:40|1683.8|1683.2|1684|1683.8|1684.6|1683.8|1683.6|1683|4692
1614093050000|2021-02-23 15:10:50|1684.2|1683.6|1684.8|1684.4|1685|1684.6|1683.8|1683.4|7084
1614093060000|2021-02-23 15:11:00|1685|1684.6|1685.4|1685.2|1685.6|1685.2|1684.8|1684.4|15198
1614093070000|2021-02-23 15:11:10|1685.2|1685|1685.8|1685.4|1686.2|1685.8|1685|1684.6|25565
1614093080000|2021-02-23 15:11:20|1686|1685.6|1686.8|1686.2|1687|1686.6|1686|1685.6|7057
1614093090000|2021-02-23 15:11:30|1686.6|1686|1686.8|1686.4|1687|1686.8|1686.4|1686|9796
1614093100000|2021-02-23 15:11:40|1686.6|1686.6|1687|1686.6|1687|1686.6|1686.6|1686.2|6161
1614093110000|2021-02-23 15:11:50|1686.8|1686.4|1687.2|1687|1688|1687.6|1686.8|1686.4|23330
1614093120000|2021-02-23 15:12:00|1687|1686.8|1687.8|1687.4|1688|1687.6|1687|1686.8|6443
1614093130000|2021-02-23 15:12:10|1687.6|1687.6|1688.2|1688|1689|1688.6|1687.6|1687.4|43556
1614093140000|2021-02-23 15:12:20|1688|1687.8|1687.4|1687|1688.6|1688|1687.4|1686.8|10479
1614093150000|2021-02-23 15:12:30|1687.2|1686.8|1687.8|1687.2|1688|1687.6|1687|1686.6|3878
1614093160000|2021-02-23 15:12:40|1688|1687.4|1687.2|1686.8|1688|1687.6|1686.8|1686.4|16765
1614093170000|2021-02-23 15:12:50|1687|1687|1684.8|1684.4|1687.6|1687|1683.8|1683.4|14795
1614093180000|2021-02-23 15:13:00|1685.2|1684.6|1685.6|1685.2|1686.2|1685.8|1685|1684.6|9512
1614093190000|2021-02-23 15:13:10|1685.8|1685.4|1685.2|1684.6|1686|1685.6|1685|1684.6|1285
1614093200000|2021-02-23 15:13:20|1685|1684.4|1684|1683.8|1685|1684.6|1684|1683.8|4946
1614093210000|2021-02-23 15:13:30|1684.2|1683.6|1680.2|1679.6|1684.2|1683.6|1680.2|1679.6|5070
1614093220000|2021-02-23 15:13:40|1680.4|1679.8|1680.2|1679.4|1680.4|1680.2|1679.2|1678.8|8289
1614093230000|2021-02-23 15:13:50|1680|1679.6|1682.4|1682|1682.6|1682|1679.8|1679.4|4946
1614093240000|2021-02-23 15:14:00|1682.6|1682.2|1683.4|1682.4|1683.6|1683.2|1682.6|1682.2|807
1614093250000|2021-02-23 15:14:10|1683.2|1682.6|1683.8|1683|1683.8|1683.6|1682.6|1682.4|4056
1614093260000|2021-02-23 15:14:20|1683.6|1683.2|1685.2|1684.8|1685.4|1685|1683.6|1683.2|13517
1614093270000|2021-02-23 15:14:30|1685.4|1685|1685.2|1684.6|1685.8|1685.2|1684.6|1684.2|2318
1614093280000|2021-02-23 15:14:40|1685.4|1684.8|1684|1683.6|1685.8|1685.4|1683.8|1683.4|8312
1614093290000|2021-02-23 15:14:50|1683.8|1683.4|1684.8|1684.2|1684.8|1684.4|1683.8|1683.4|4772
1614093300000|2021-02-23 15:15:00|1684.6|1684|1684|1683.2|1684.6|1684|1683|1682.8|6253
1614093310000|2021-02-23 15:15:10|1683.8|1683|1684|1683.6|1684.2|1683.6|1683.4|1683|3706
1614093320000|2021-02-23 15:15:20|1684.2|1683.8|1684.8|1684.6|1685.8|1685.4|1684.2|1683.8|7503
1614093330000|2021-02-23 15:15:30|1685|1684.8|1684.8|1684.4|1685.2|1685|1684.2|1683.8|8195
1614093340000|2021-02-23 15:15:40|1685|1684.2|1685.8|1685|1685.8|1685.4|1684.4|1684|7955
1614093350000|2021-02-23 15:15:50|1685.6|1684.8|1684.8|1684.2|1685.6|1685.4|1684.2|1683.8|3023
1614093360000|2021-02-23 15:16:00|1684.6|1684.4|1684|1683.4|1684.8|1684.4|1683.8|1683.2|3555
1614093370000|2021-02-23 15:16:10|1684.2|1683.6|1683.6|1683.2|1684.2|1683.8|1683.4|1683.2|2026
1614093380000|2021-02-23 15:16:20|1683.4|1683|1682.2|1681.8|1683.6|1683|1682|1681.8|21435
1614093390000|2021-02-23 15:16:30|1682.4|1682|1685|1684.4|1685.6|1684.8|1682.4|1682|4979
1614093400000|2021-02-23 15:16:40|1684.8|1684.6|1685.6|1685.2|1685.8|1685.2|1684.4|1684|1306
1614093410000|2021-02-23 15:16:50|1685.8|1685.4|1686.4|1686|1687|1686.6|1685.8|1685.4|7218
1614093420000|2021-02-23 15:17:00|1686.6|1686.2|1686.8|1686.4|1687.2|1687|1686.4|1686.2|12676
1614093430000|2021-02-23 15:17:10|1686.6|1686.2|1685.8|1685.4|1686.6|1686.2|1685.2|1685|6146
1614093440000|2021-02-23 15:17:20|1686|1685.6|1686.4|1685.6|1686.4|1686.2|1686|1685.4|1125
1614093450000|2021-02-23 15:17:30|1686.6|1685.8|1686|1685.6|1686.8|1686|1685.8|1685.6|2292
1614093460000|2021-02-23 15:17:40|1686.2|1685.8|1685.8|1685.6|1686.2|1686|1685.6|1685.4|2203
1614093470000|2021-02-23 15:17:50|1686|1685.8|1687|1686.6|1687.2|1686.8|1686|1685.8|4097
1614093480000|2021-02-23 15:18:00|1687.2|1686.8|1687.6|1687.2|1687.6|1687.4|1687|1686.6|5303
1614093490000|2021-02-23 15:18:10|1687.4|1687|1685.6|1685|1687.6|1687.2|1685|1684.6|5680
1614093500000|2021-02-23 15:18:20|1685.4|1685.2|1686|1685.4|1686.6|1686.2|1685.4|1685.2|911
1614093510000|2021-02-23 15:18:30|1686.2|1685.6|1686|1685.2|1686.4|1686|1685.4|1685|5281
1614093520000|2021-02-23 15:18:40|1686.2|1685.4|1686|1685.6|1686.2|1685.6|1685.2|1684.6|2619
1614093530000|2021-02-23 15:18:50|1686.2|1685.8|1687.2|1686.8|1687.4|1687|1685.8|1685.6|2665
1614093540000|2021-02-23 15:19:00|1687|1686.6|1688.2|1687.8|1688.6|1688|1686.8|1686.6|5972
1614093550000|2021-02-23 15:19:10|1688|1687.6|1687.4|1687|1688|1687.8|1686.8|1686.6|1929
1614093560000|2021-02-23 15:19:20|1687.6|1687.2|1687|1686.2|1687.6|1687.2|1686.4|1686.2|8831
1614093570000|2021-02-23 15:19:30|1686.8|1686.4|1684.4|1684|1686.8|1686.6|1684.4|1683.8|9222
1614093580000|2021-02-23 15:19:40|1684.2|1683.8|1685.6|1685.2|1685.6|1685.4|1684.2|1683.8|3425
1614093590000|2021-02-23 15:19:50|1685.8|1685.4|1686.4|1685.6|1687|1686.6|1685.6|1685.2|3531
1614093600000|2021-02-23 15:20:00|1686.6|1685.8|1686.8|1686.4|1687.4|1687|1686.6|1685.8|611
1614093610000|2021-02-23 15:20:10|1687|1686.6|1686|1685.6|1687.2|1686.6|1685.2|1685|2130
1614093620000|2021-02-23 15:20:20|1686.2|1685.8|1686.6|1686|1687|1686.6|1686.2|1685.6|4240
1614093630000|2021-02-23 15:20:30|1686.4|1685.8|1686.6|1686.2|1687.2|1686.8|1686.4|1685.8|1126
1614093640000|2021-02-23 15:20:40|1686.8|1686.4|1687|1686.6|1687.4|1687.2|1686.8|1686.4|2599
1614093650000|2021-02-23 15:20:50|1687.2|1686.8|1688.6|1688|1688.6|1688.2|1687|1686.8|10103
1614093660000|2021-02-23 15:21:00|1688.4|1688.2|1688.8|1688.4|1690|1689.4|1688.4|1688.2|96670
1614093670000|2021-02-23 15:21:10|1688.6|1688.2|1687.2|1686.8|1688.8|1688.4|1687|1686.4|8656
1614093680000|2021-02-23 15:21:20|1687|1686.6|1687.4|1686.6|1688|1687.6|1686.8|1686.2|1430
1614093690000|2021-02-23 15:21:30|1687.6|1686.8|1688.4|1688|1688.6|1688.4|1687.6|1686.8|9513
1614093700000|2021-02-23 15:21:40|1688.6|1688.2|1688.8|1688.4|1689|1688.6|1688.4|1688|7314
1614093710000|2021-02-23 15:21:50|1689|1688.6|1689|1688.6|1689.6|1689.2|1688.6|1688.4|6921
1614093720000|2021-02-23 15:22:00|1689.2|1688.8|1689.2|1688.8|1689.6|1689.4|1689|1688.6|2661
1614093730000|2021-02-23 15:22:10|1689|1689|1689.2|1688.6|1689.6|1689.2|1688.6|1688.4|3797
1614093740000|2021-02-23 15:22:20|1689|1688.8|1689.2|1688.8|1689.2|1689|1688.6|1688.4|3142
1614093750000|2021-02-23 15:22:30|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1688.6|1688.4|1232
1614093760000|2021-02-23 15:22:40|1689|1688.6|1689|1688.6|1689.2|1689|1689|1688.6|207
1614093770000|2021-02-23 15:22:50|1689.2|1688.8|1689.8|1689.4|1690|1689.8|1689|1688.6|7214
1614093780000|2021-02-23 15:23:00|1690|1689.6|1690|1689.8|1690|1689.8|1689.6|1689.4|41837
1614093790000|2021-02-23 15:23:10|1689.8|1689.6|1691.4|1690.6|1691.4|1691|1689.8|1689.6|69213
1614093800000|2021-02-23 15:23:20|1691.2|1690.8|1691.6|1691|1691.8|1691.2|1691.2|1690.8|212
1614093810000|2021-02-23 15:23:30|1691.4|1691.2|1690.8|1690.6|1691.6|1691.2|1690.6|1690.2|6809
1614093820000|2021-02-23 15:23:40|1691|1690.8|1691.2|1690.8|1691.6|1691.4|1690.6|1690.4|2211
1614093830000|2021-02-23 15:23:50|1691.4|1691|1691.8|1691.2|1692|1691.6|1691.2|1691|3840
1614093840000|2021-02-23 15:24:00|1691.6|1691.4|1692|1691.8|1693|1692.4|1691.6|1691.4|12798
1614093850000|2021-02-23 15:24:10|1692.2|1692|1692.8|1692.4|1693|1692.6|1692.2|1692|3857
1614093860000|2021-02-23 15:24:20|1693|1692.6|1692.6|1692.2|1693|1692.6|1692.2|1691.8|10695
1614093870000|2021-02-23 15:24:30|1692.8|1692|1693.2|1692.8|1693.4|1692.8|1692.8|1692|7539
1614093880000|2021-02-23 15:24:40|1693|1692.6|1693.4|1693|1693.8|1693.6|1693|1692.4|11659
1614093890000|2021-02-23 15:24:50|1693.6|1693.2|1693|1692.8|1694|1693.6|1693|1692.8|4298
1614093900000|2021-02-23 15:25:00|1693.2|1693|1693.2|1692.8|1694|1693.4|1693|1692.8|8693
1614093910000|2021-02-23 15:25:10|1693.4|1693|1693.8|1693.4|1694|1693.8|1692.8|1692.4|10170
1614093920000|2021-02-23 15:25:20|1693.6|1693.2|1692.4|1692|1693.6|1693.4|1692.4|1691.8|8099
1614093930000|2021-02-23 15:25:30|1692.2|1691.8|1690.6|1690.2|1692.2|1691.8|1690.6|1690.2|1808
1614093940000|2021-02-23 15:25:40|1690.8|1690.4|1690.6|1690.2|1691.2|1691|1690.6|1690.2|4870
1614093950000|2021-02-23 15:25:50|1690.8|1690.4|1689.8|1689.2|1691|1690.6|1689.8|1689|1194
1614093960000|2021-02-23 15:26:00|1689.6|1689.4|1689.4|1689.2|1690|1689.6|1689.2|1689|3640
1614093970000|2021-02-23 15:26:10|1689.8|1689.4|1690.6|1690.2|1690.8|1690.2|1689.8|1689.4|7647
1614093980000|2021-02-23 15:26:20|1690.8|1690.4|1691.6|1691|1691.8|1691.4|1690.8|1690.4|4175
1614093990000|2021-02-23 15:26:30|1691.8|1691.2|1691|1690.4|1692|1691.6|1690.6|1690.4|3282
1614094000000|2021-02-23 15:26:40|1691.2|1690.6|1690.8|1690.4|1691.6|1691.2|1690.8|1690.4|1643
1614094010000|2021-02-23 15:26:50|1691|1690.6|1689.8|1689.2|1691.2|1690.8|1689.6|1689.2|7464
1614094020000|2021-02-23 15:27:00|1689.6|1689|1690.2|1690|1690.4|1690|1689.6|1689|4533
1614094030000|2021-02-23 15:27:10|1690.4|1690.2|1690|1689.6|1691|1690.8|1690|1689.4|13322
1614094040000|2021-02-23 15:27:20|1690.2|1689.8|1691|1690.6|1692|1691.8|1690|1689.8|7067
1614094050000|2021-02-23 15:27:30|1691.2|1690.8|1692|1691.6|1692|1691.6|1691|1690.8|2525
1614094060000|2021-02-23 15:27:40|1691.8|1691.4|1692|1691.6|1692.2|1691.8|1691.4|1691|16332
1614094070000|2021-02-23 15:27:50|1692.2|1691.8|1692.6|1692|1692.8|1692.6|1692|1691.6|1872
1614094080000|2021-02-23 15:28:00|1692.4|1691.8|1691.2|1690.6|1692.4|1691.8|1690.8|1690.4|3547
1614094090000|2021-02-23 15:28:10|1691.4|1690.8|1690.8|1690.4|1691.4|1691|1690.8|1690.2|5909
1614094100000|2021-02-23 15:28:20|1691|1690.6|1690.6|1690|1691.2|1690.8|1690.6|1690|714
1614094110000|2021-02-23 15:28:30|1690.8|1690.2|1691.4|1691|1691.4|1691|1690.4|1690|6161
1614094120000|2021-02-23 15:28:40|1691.2|1691.2|1691.4|1690.4|1691.8|1691.2|1691|1690.4|952
1614094130000|2021-02-23 15:28:50|1690.8|1690.2|1690.6|1690|1690.8|1690.2|1690.2|1689.6|1862
1614094140000|2021-02-23 15:29:00|1690.4|1689.8|1690.4|1689.6|1691|1690.4|1690.4|1689.6|570
1614094150000|2021-02-23 15:29:10|1690.2|1689.8|1690.4|1689.8|1690.4|1690|1690|1689.4|1247
1614094160000|2021-02-23 15:29:20|1690.2|1689.4|1688.6|1688|1690.2|1689.4|1688.4|1687.8|1137
1614094170000|2021-02-23 15:29:30|1688.4|1687.4|1688|1687.2|1688.6|1687.8|1687.6|1687|2347
1614094180000|2021-02-23 15:29:40|1687.8|1687|1688.6|1688|1688.6|1688|1687.8|1687|802
1614094190000|2021-02-23 15:29:50|1688.4|1687.8|1689|1688.4|1689|1688.4|1688|1687.4|1219
1614094200000|2021-02-23 15:30:00|1689.4|1688.8|1690.4|1690|1690.4|1690|1689.4|1688.6|1122
1614094210000|2021-02-23 15:30:10|1690.8|1690.2|1688.4|1687.8|1690.8|1690.2|1688.2|1687.6|1684
1614094220000|2021-02-23 15:30:20|1688|1687.4|1685.4|1684.8|1688|1687.4|1685.4|1684.8|1441
1614094230000|2021-02-23 15:30:30|1685.8|1685|1682|1681.4|1685.8|1685|1682|1681.4|2086
1614094240000|2021-02-23 15:30:40|1681.6|1681.2|1681.4|1680.8|1681.8|1681.2|1681.4|1680.8|837
1614094250000|2021-02-23 15:30:50|1681.6|1681|1680.6|1679.8|1681.6|1681|1680.6|1679.8|1418
1614094260000|2021-02-23 15:31:00|1679.8|1679.2|1679.2|1678.6|1680.6|1680.2|1679.2|1678.6|1708
1614094270000|2021-02-23 15:31:10|1679.4|1678.8|1677.4|1676.8|1679.4|1678.8|1677.4|1676.8|1744
1614094280000|2021-02-23 15:31:20|1677.2|1676.6|1676.2|1675.6|1677.2|1676.6|1676.2|1675.6|545
1614094290000|2021-02-23 15:31:30|1676.6|1675.8|1677.2|1676.6|1677.2|1676.6|1676|1675.4|2285
1614094300000|2021-02-23 15:31:40|1677.8|1677|1676.8|1676.2|1677.8|1677.2|1676.8|1676.2|433
1614094310000|2021-02-23 15:31:50|1677.2|1676.4|1676.6|1675.8|1677.2|1676.6|1676.6|1675.8|1162
1614094320000|2021-02-23 15:32:00|1676.8|1676|1675.6|1674.8|1676.8|1676.4|1675.4|1674.8|2764
1614094330000|2021-02-23 15:32:10|1675.2|1674.6|1675.6|1675|1676|1675.2|1674.6|1674|3386
1614094340000|2021-02-23 15:32:20|1675.8|1674.8|1673.6|1673|1675.8|1674.8|1673.6|1672.8|969
1614094350000|2021-02-23 15:32:30|1674.2|1673.6|1674.8|1674.2|1675|1674.4|1674|1673.2|1592
1614094360000|2021-02-23 15:32:40|1674.6|1674|1675|1674.2|1675|1674.2|1674.6|1674|787
1614094370000|2021-02-23 15:32:50|1674.8|1674|1674.2|1673.4|1674.8|1674.2|1674|1673.2|929
1614094380000|2021-02-23 15:33:00|1674|1673|1673.6|1672.6|1674.4|1673.6|1673.2|1672.6|1070
1614094390000|2021-02-23 15:33:10|1673.2|1672.8|1672.8|1672.2|1673.2|1672.8|1672.8|1672.2|654
1614094400000|2021-02-23 15:33:20|1673|1672.4|1674|1673.4|1674|1673.4|1673|1672.4|2877
1614094410000|2021-02-23 15:33:30|1675|1674.2|1675|1674.2|1675.4|1674.6|1674.6|1673.8|785
1614094420000|2021-02-23 15:33:40|1675.2|1674.6|1675.8|1675|1675.8|1675|1675|1674.2|304
1614094430000|2021-02-23 15:33:50|1676.4|1675.8|1677.6|1676.8|1677.6|1676.8|1676.2|1675.6|121
1614094440000|2021-02-23 15:34:00|1678|1677|1677|1676.6|1678|1677.4|1677|1676.4|1161
1614094450000|2021-02-23 15:34:10|1677.4|1676.4|1676.2|1675.6|1677.4|1676.4|1676.2|1675.6|1286
1614094460000|2021-02-23 15:34:20|1676.6|1675.8|1678.4|1677.8|1678.4|1677.8|1676.6|1675.8|1058
1614094470000|2021-02-23 15:34:30|1678|1677.4|1678|1677.2|1678.4|1677.8|1677.6|1677|385
1614094480000|2021-02-23 15:34:40|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.4|1676.6|0
1614094490000|2021-02-23 15:34:50|1678.4|1677|1678.2|1677.2|1678.4|1677.8|1677.8|1677|2020
1614094500000|2021-02-23 15:35:00|1677.8|1676.8|1677.8|1677|1678.2|1677.2|1677.4|1676.8|635
1614094510000|2021-02-23 15:35:10|1677.2|1676.6|1675.4|1674.8|1677.4|1676.6|1675.4|1674.8|3911
1614094520000|2021-02-23 15:35:20|1675|1674.4|1675|1674|1675.8|1675.2|1674.8|1674|2041
1614094530000|2021-02-23 15:35:30|1675.6|1674.4|1676.6|1675.8|1677.4|1676.8|1675.6|1674.4|1297
1614094540000|2021-02-23 15:35:40|1676.2|1675.4|1675.4|1674.6|1676.6|1675.8|1675.4|1674.6|282
1614094550000|2021-02-23 15:35:50|1675.8|1674.8|1675.6|1675|1675.8|1675|1675.2|1674.6|1362
1614094560000|2021-02-23 15:36:00|1675.2|1674.4|1675.8|1675.2|1676|1675.6|1675.2|1674.4|1023
1614094570000|2021-02-23 15:36:10|1676|1675.6|1677.2|1676.4|1677.8|1677|1676|1675.6|677
1614094580000|2021-02-23 15:36:20|1677|1676.2|1676|1675.2|1677|1676.2|1675.6|1674.8|652
1614094590000|2021-02-23 15:36:30|1675.8|1674.8|1675.4|1674.8|1676|1675.2|1675.4|1674.8|133
1614094600000|2021-02-23 15:36:40|1675.6|1675|1674|1673.2|1675.8|1675.2|1674|1673.2|966
1614094610000|2021-02-23 15:36:50|1673.8|1673|1673.6|1673|1673.8|1673|1673.2|1672.6|1791
1614094620000|2021-02-23 15:37:00|1673.8|1673.2|1676|1675|1676|1675|1673.8|1673|574
1614094630000|2021-02-23 15:37:10|1675.8|1675.4|1676.2|1675.4|1676.2|1675.4|1675.6|1675|34
1614094640000|2021-02-23 15:37:20|1676.4|1675.8|1676.4|1675.8|1676.4|1675.8|1676.2|1675.4|338
1614094650000|2021-02-23 15:37:30|1676.8|1676.4|1677.2|1676.4|1677.2|1676.4|1676.4|1675.8|917
1614094660000|2021-02-23 15:37:40|1677|1676.8|1677.4|1676.8|1677.4|1676.8|1677|1676.2|1380
1614094670000|2021-02-23 15:37:50|1677.2|1676.2|1677|1676.2|1677.6|1676.4|1676.6|1675.8|1429
1614094680000|2021-02-23 15:38:00|1676.8|1676.6|1677.6|1677|1678|1677.2|1676.8|1676.4|680
1614094690000|2021-02-23 15:38:10|1677.4|1676.8|1677.8|1676.8|1677.8|1677|1677.4|1676.8|543
1614094700000|2021-02-23 15:38:20|1677.6|1677.2|1676.8|1676.2|1677.6|1677.2|1676.8|1676.2|699
1614094710000|2021-02-23 15:38:30|1677.2|1676.4|1675.8|1675.2|1677.2|1676.4|1675.8|1675.2|1594
1614094720000|2021-02-23 15:38:40|1675.4|1674.6|1673.6|1673|1675.4|1674.6|1673.6|1673|837
1614094730000|2021-02-23 15:38:50|1674|1673.4|1674|1673.2|1674|1673.4|1673.8|1673|0
1614094740000|2021-02-23 15:39:00|1673.8|1673.4|1673.4|1672.8|1673.8|1673.4|1673.4|1672.8|337
1614094750000|2021-02-23 15:39:10|1674|1673.4|1674.4|1673.6|1674.4|1673.8|1673.8|1673.2|1366
1614094760000|2021-02-23 15:39:20|1674.6|1673.8|1674.6|1673.8|1674.6|1674.2|1674.4|1673.6|1038
1614094770000|2021-02-23 15:39:30|1675|1674.4|1674.8|1673.8|1675|1674.4|1674.4|1673.8|152
1614094780000|2021-02-23 15:39:40|1674.4|1674|1675.2|1674.6|1675.2|1674.6|1674.4|1673.8|702
1614094790000|2021-02-23 15:39:50|1675.4|1674.4|1675|1674.2|1676.8|1676.2|1675|1674.2|770
1614094800000|2021-02-23 15:40:00|1674.6|1674|1675.4|1674.6|1675.6|1674.8|1674.6|1674|1968
1614094810000|2021-02-23 15:40:10|1675.6|1675|1676.6|1676|1677|1676.4|1675.6|1675|1131
1614094820000|2021-02-23 15:40:20|1676.2|1675.6|1676.4|1675.8|1676.6|1675.8|1676|1675.4|1388
1614094830000|2021-02-23 15:40:30|1676.6|1676|1675|1674.6|1676.6|1676|1674.6|1674|990
1614094840000|2021-02-23 15:40:40|1675.2|1674.4|1674.4|1673.8|1675.2|1674.4|1674|1673.4|864
1614094850000|2021-02-23 15:40:50|1674|1673.4|1674.6|1673.8|1675|1674.2|1674|1673.4|1089
1614094860000|2021-02-23 15:41:00|1674.4|1673.6|1675.8|1675.2|1675.8|1675.2|1674.4|1673.6|442
1614094870000|2021-02-23 15:41:10|1675.4|1674.8|1675.6|1675|1676.4|1675.8|1675.4|1674.8|350
1614094880000|2021-02-23 15:41:20|1675.8|1674.8|1675.8|1675.2|1676.2|1675.4|1675.6|1674.8|302
1614094890000|2021-02-23 15:41:30|1675.6|1675|1676.8|1675.8|1676.8|1676.2|1675.6|1675|695
1614094900000|2021-02-23 15:41:40|1677|1676.4|1677.4|1676.6|1677.4|1676.6|1677|1676.4|679
1614094910000|2021-02-23 15:41:50|1677.6|1677|1679.8|1679.2|1680.8|1680|1677.2|1676.8|682
1614094920000|2021-02-23 15:42:00|1679.4|1678.6|1678.4|1677.8|1679.6|1679|1678.4|1677.8|469
1614094930000|2021-02-23 15:42:10|1677.6|1677|1678.4|1677.6|1678.6|1678|1677.6|1677|2588
1614094940000|2021-02-23 15:42:20|1678|1677.4|1679|1678.2|1679|1678.2|1678|1677.2|831
1614094950000|2021-02-23 15:42:30|1678.8|1678|1679|1678.4|1679.4|1678.8|1678.8|1678|676
1614094960000|2021-02-23 15:42:40|1678.8|1678.2|1677.8|1677|1678.8|1678.2|1677.6|1677|487
1614094970000|2021-02-23 15:42:50|1678.2|1677.6|1676.8|1676.2|1678.4|1677.6|1676.6|1676.2|1238
1614094980000|2021-02-23 15:43:00|1677|1677.2|1677.6|1676.8|1677.8|1677.2|1677|1676.8|938
1614094990000|2021-02-23 15:43:10|1677.4|1677|1678.4|1677.6|1678.4|1677.6|1677.4|1677|856
1614095000000|2021-02-23 15:43:20|1678.2|1677.4|1678.2|1677.6|1678.4|1677.8|1678|1677.4|683
1614095010000|2021-02-23 15:43:30|1678.4|1677.8|1678.2|1677.6|1678.6|1678|1678.2|1677.6|767
1614095020000|2021-02-23 15:43:40|1678.4|1678|1678.6|1678|1678.6|1678|1678.4|1678|311
1614153600000|2021-02-24 08:00:00|1687|1685|1684.6|1683|1687|1685|1684.2|1683|112123
1614153610000|2021-02-24 08:00:10|1684.8|1682.2|1683|1681.6|1684.8|1682.2|1681.4|1680|13317
1614153620000|2021-02-24 08:00:20|1682.6|1681.8|1682.6|1681|1684.8|1684|1681.4|1680|7564
1614153630000|2021-02-24 08:00:30|1682.4|1680.8|1677.4|1675.4|1682.4|1680.8|1677.2|1675|23420
1614153640000|2021-02-24 08:00:40|1677.6|1675.8|1682.6|1681.6|1682.6|1681.6|1677.4|1675.8|11895
1614153650000|2021-02-24 08:00:50|1683|1682.4|1682.2|1680|1683.6|1682.4|1681.6|1680|7108
1614153660000|2021-02-24 08:01:00|1681.8|1680.2|1682.4|1681.4|1682.4|1681.4|1680.8|1680|623
1614153670000|2021-02-24 08:01:10|1682|1681.2|1684.4|1683.2|1685.6|1684.8|1681.8|1680.6|9544
1614153680000|2021-02-24 08:01:20|1684.2|1683.4|1683.8|1682.8|1684.4|1683.4|1683.8|1682.8|0
1614153690000|2021-02-24 08:01:30|1684|1683|1685|1684.2|1685|1684.6|1683|1682.2|9181
1614153700000|2021-02-24 08:01:40|1685.6|1684.4|1685.8|1684.4|1687|1686.2|1685|1683.6|22047
1614153710000|2021-02-24 08:01:50|1685.6|1684.2|1685.8|1684.6|1686.4|1685.6|1685|1684|5298
1614153720000|2021-02-24 08:02:00|1685.6|1684.4|1685|1684|1685.8|1684.6|1684|1683.2|4377
1614153730000|2021-02-24 08:02:10|1684.8|1683.8|1684.2|1683.2|1684.8|1683.8|1683.2|1681.8|3781
1614153740000|2021-02-24 08:02:20|1684|1683|1684.2|1683|1684.8|1684|1684|1682.4|1533
1614153750000|2021-02-24 08:02:30|1685|1683.2|1682.6|1681.4|1685.6|1684.4|1682.6|1681.4|3109
1614153760000|2021-02-24 08:02:40|1682.4|1681.2|1680.2|1679|1683.2|1682|1680|1679|1736
1614153770000|2021-02-24 08:02:50|1680|1678.8|1679.2|1678|1680|1678.8|1678.8|1678|0
1614153780000|2021-02-24 08:03:00|1679|1677.8|1680.4|1679.2|1681.2|1680.2|1678.8|1677.8|7757
1614153790000|2021-02-24 08:03:10|1680.2|1679|1680.2|1678.6|1680.4|1679|1679.6|1678.4|0
1614153800000|2021-02-24 08:03:20|1680|1678.4|1678|1677.2|1680.2|1678.4|1678|1677|6161
1614153810000|2021-02-24 08:03:30|1677.8|1677|1675.6|1674.4|1677.8|1677|1675.4|1674.2|12406
1614153820000|2021-02-24 08:03:40|1675.8|1674.6|1677.6|1676.4|1677.6|1676.4|1675.6|1674.6|308
1614153830000|2021-02-24 08:03:50|1677.8|1676.6|1676.8|1675.6|1678|1677|1674.8|1674|12733
1614153840000|2021-02-24 08:04:00|1677|1675.8|1676.8|1675.6|1678.6|1676.6|1676.4|1675.6|7006
1614153850000|2021-02-24 08:04:10|1677|1675.8|1678.4|1677.4|1679.2|1678|1677|1675.8|3196
1614153860000|2021-02-24 08:04:20|1678.6|1677.6|1677.6|1676.6|1679.2|1678.2|1677.6|1676.6|670
1614153870000|2021-02-24 08:04:30|1677.4|1676.8|1676.6|1676|1677.4|1676.8|1676.6|1675.6|807
1614153880000|2021-02-24 08:04:40|1677.4|1676.2|1678.8|1677.6|1679|1677.8|1677.4|1676.2|2526
1614153890000|2021-02-24 08:04:50|1678.6|1677.4|1679.4|1678.2|1679.4|1678.2|1678.6|1677|1010
1614153900000|2021-02-24 08:05:00|1680|1678.6|1682.2|1680.6|1683.8|1682.4|1680|1678.6|8148
1614153910000|2021-02-24 08:05:10|1682|1680.4|1681.8|1680.8|1682.8|1681.6|1681|1680|4901
1614153920000|2021-02-24 08:05:20|1682.2|1681|1683|1681.6|1684|1682.6|1682|1681|5452
1614153930000|2021-02-24 08:05:30|1682.8|1680.2|1679.4|1678|1683.2|1681.8|1679.2|1678|12056
1614153940000|2021-02-24 08:05:40|1679.2|1677.8|1678.6|1677.4|1680.2|1679|1678.6|1677.4|4632
1614153950000|2021-02-24 08:05:50|1678.8|1677|1679.2|1678|1679.4|1678.2|1677.8|1677|5406
1614153960000|2021-02-24 08:06:00|1679.4|1678.2|1681.2|1680.4|1682.2|1681|1679.4|1678.2|3846
1614153970000|2021-02-24 08:06:10|1681.4|1680.6|1681.2|1680.2|1682|1681|1680.6|1679.8|384
1614153980000|2021-02-24 08:06:20|1681.4|1680.4|1680|1679|1681.8|1680.6|1679.8|1679|1420
1614153990000|2021-02-24 08:06:30|1680.2|1679.2|1681.6|1680.6|1681.8|1680.6|1680.2|1679.2|473
1614154000000|2021-02-24 08:06:40|1681.8|1680.4|1678.6|1677.4|1681.8|1680.4|1678|1677.4|12430
1614154010000|2021-02-24 08:06:50|1678.4|1677.2|1676.2|1675.2|1678.4|1677.2|1675.6|1674.8|19732
1614154020000|2021-02-24 08:07:00|1676.4|1675.4|1676.4|1675.2|1677.4|1676.2|1675.2|1674|2272
1614154030000|2021-02-24 08:07:10|1676.2|1675|1675.2|1674.4|1676.2|1675|1674.8|1674|3200
1614154040000|2021-02-24 08:07:20|1675|1674.2|1673.6|1672.4|1675.2|1674.2|1672.8|1671.8|4438
1614154050000|2021-02-24 08:07:30|1673.4|1672.6|1673.4|1672.4|1673.4|1672.8|1673.4|1672.4|40
1614154060000|2021-02-24 08:07:40|1673.2|1672.6|1675.4|1674.8|1676|1675|1673|1672.4|13810
1614154070000|2021-02-24 08:07:50|1675.2|1674.6|1678.8|1677.8|1679|1677.8|1674.8|1673.8|7606
1614154080000|2021-02-24 08:08:00|1679|1678|1678.8|1677.8|1679.6|1678.4|1678.2|1677.2|3971
1614154090000|2021-02-24 08:08:10|1679|1677.6|1678|1677.2|1679.2|1678.2|1677.6|1676.4|6170
1614154100000|2021-02-24 08:08:20|1677.8|1677|1675.8|1675|1677.8|1677|1675.8|1675|4721
1614154110000|2021-02-24 08:08:30|1675.6|1674.8|1674.2|1672.6|1675.6|1674.8|1673.6|1672.6|7654
1614154120000|2021-02-24 08:08:40|1674.4|1672.8|1674.4|1673.6|1674.6|1673.6|1673.8|1672.4|2371
1614154130000|2021-02-24 08:08:50|1674.6|1673.8|1676|1675.2|1676.4|1675.6|1674.6|1673.8|2022
1614154140000|2021-02-24 08:09:00|1676.2|1675.4|1677|1676.4|1677.6|1676.4|1676|1675.2|10755
1614154150000|2021-02-24 08:09:10|1676.8|1676.2|1676.2|1675.2|1676.8|1676.2|1675.8|1675|425
1614154160000|2021-02-24 08:09:20|1676.4|1675.4|1676.6|1675.8|1677|1676.2|1676.4|1675.4|1024
1614154170000|2021-02-24 08:09:30|1676.8|1676|1678.6|1677.6|1678.8|1677.8|1676.8|1676|1580
1614154180000|2021-02-24 08:09:40|1678.8|1677.8|1679.4|1678.2|1679.6|1678.4|1678|1677|3235
1614154190000|2021-02-24 08:09:50|1679.2|1678|1678.4|1677.8|1679.4|1678.2|1678.2|1677.2|1000
1614154200000|2021-02-24 08:10:00|1678.2|1678|1677.8|1677|1678.2|1678|1677.6|1676.6|1460
1614154210000|2021-02-24 08:10:10|1677.6|1677.2|1678.2|1677.4|1678.4|1677.6|1677.6|1677|1219
1614154220000|2021-02-24 08:10:20|1678.4|1677.6|1677|1676|1678.4|1677.6|1676.2|1675.2|3363
1614154230000|2021-02-24 08:10:30|1676.8|1675.8|1676.6|1675.6|1677|1676|1676.2|1675|0
1614154240000|2021-02-24 08:10:40|1676.4|1675.4|1675.8|1675|1676.4|1675.4|1675.4|1675|2973
1614154250000|2021-02-24 08:10:50|1676|1675.2|1675.2|1674.4|1676.2|1675.2|1674.6|1674|4454
1614154260000|2021-02-24 08:11:00|1675|1674.2|1675.8|1675|1675.8|1675.4|1674.6|1674|10036
1614154270000|2021-02-24 08:11:10|1675.6|1674.8|1677.2|1676.4|1677.2|1676.4|1675|1674.6|9951
1614154280000|2021-02-24 08:11:20|1677|1676.2|1676.6|1676|1677.2|1676.4|1676.4|1675.6|280
1614154290000|2021-02-24 08:11:30|1676.4|1675.8|1677.2|1676.6|1677.2|1677|1676.4|1675.8|4504
1614154300000|2021-02-24 08:11:40|1677|1676.4|1676.4|1675.8|1677.2|1676.4|1676.4|1675.4|2733
1614154310000|2021-02-24 08:11:50|1676.6|1676|1676.2|1675.8|1677|1676|1675.8|1675|4794
1614154320000|2021-02-24 08:12:00|1676|1675.6|1675.6|1675|1676.2|1675.8|1675.6|1675|4519
1614154330000|2021-02-24 08:12:10|1675.8|1675.2|1675.2|1674.4|1676.2|1675.6|1675.2|1674.4|5178
1614154340000|2021-02-24 08:12:20|1675|1674.2|1673.6|1673|1675.2|1674.4|1673.6|1673|16250
1614154350000|2021-02-24 08:12:30|1673|1672.8|1672.4|1672|1673.4|1672.8|1672.2|1671.2|12839
1614154360000|2021-02-24 08:12:40|1672.2|1671.8|1672|1671.2|1672.6|1672|1671.8|1671.2|2760
1614154370000|2021-02-24 08:12:50|1672.2|1671.4|1672.8|1671.8|1673.6|1672.8|1672.2|1671.4|6414
1614154380000|2021-02-24 08:13:00|1672.6|1671.6|1671.8|1671.2|1673|1672|1671.8|1671.2|250
1614154390000|2021-02-24 08:13:10|1672|1671.4|1672|1671|1672.4|1672|1671.4|1671|9675
1614154400000|2021-02-24 08:13:20|1671.8|1670.8|1671.4|1671|1671.8|1671|1671|1670.2|6437
1614154410000|2021-02-24 08:13:30|1671.2|1670.8|1670|1669.4|1671.4|1670.8|1670|1669.4|14591
1614154420000|2021-02-24 08:13:40|1670.2|1669.6|1669.6|1669.2|1670.2|1669.8|1669.2|1669|24009
1614154430000|2021-02-24 08:13:50|1669.8|1669.4|1669.6|1669|1670.4|1669.8|1669|1668.4|34942
1614154440000|2021-02-24 08:14:00|1669.8|1669.2|1669.4|1668.8|1669.8|1669.4|1668.6|1668.2|1839
1614154450000|2021-02-24 08:14:10|1669.6|1669|1670.4|1669.6|1670.4|1669.6|1669.4|1668.4|516
1614154460000|2021-02-24 08:14:20|1670.6|1669.8|1671.2|1670.4|1671.6|1671|1670.6|1669.8|7951
1614154470000|2021-02-24 08:14:30|1671.4|1670.8|1672.4|1671.6|1672.8|1672|1671.2|1670.4|2464
1614154480000|2021-02-24 08:14:40|1672.2|1671.4|1672.4|1672|1673.2|1672.2|1672|1671.2|296
1614154490000|2021-02-24 08:14:50|1672.2|1671.8|1672.4|1671.6|1673|1672.4|1671.6|1670.8|3159
1614154500000|2021-02-24 08:15:00|1672.6|1671.8|1673|1672.2|1673|1672.2|1672.4|1671.6|0
1614154510000|2021-02-24 08:15:10|1673.2|1672.8|1672.8|1672|1674.8|1673.8|1672.8|1671.8|3572
1614154520000|2021-02-24 08:15:20|1673|1671.8|1672.2|1671.6|1673|1672.4|1672.2|1671.4|4701
1614154530000|2021-02-24 08:15:30|1672|1671.4|1671.8|1670.8|1672|1671.4|1671|1670.4|400
1614154540000|2021-02-24 08:15:40|1671.6|1671|1669.6|1669|1671.8|1671.4|1669.6|1669|13488
1614154550000|2021-02-24 08:15:50|1669.4|1668.8|1668|1667.6|1669.4|1668.8|1668|1667.4|16854
1614154560000|2021-02-24 08:16:00|1667.8|1667.4|1667.8|1667.2|1668.2|1667.8|1667.4|1667|12724
1614154570000|2021-02-24 08:16:10|1668|1667.4|1668|1667.8|1668.2|1667.8|1667.2|1667|19613
1614154580000|2021-02-24 08:16:20|1667.8|1667.6|1668|1667.4|1668|1667.6|1667.8|1667.4|0
1614154590000|2021-02-24 08:16:30|1668.2|1667.6|1669.4|1668.4|1669.8|1669.2|1668|1667.6|13349
1614154600000|2021-02-24 08:16:40|1669.6|1668|1668.2|1668|1669.6|1668.2|1668.2|1667.6|12420
1614154610000|2021-02-24 08:16:50|1668.4|1668.2|1667.2|1666.6|1668.4|1668.2|1667|1666.6|6870
1614154620000|2021-02-24 08:17:00|1667|1666.4|1669.6|1669.2|1669.8|1669.2|1666.6|1666|10362
1614154630000|2021-02-24 08:17:10|1669.8|1669.4|1671.8|1671|1672|1671|1669.8|1669|1381
1614154640000|2021-02-24 08:17:20|1672|1671.2|1672.8|1672|1673|1672|1671.6|1671.2|0
1614154650000|2021-02-24 08:17:30|1673|1671.8|1672.6|1671.8|1673.2|1671.8|1672.6|1671.6|0
1614154660000|2021-02-24 08:17:40|1672.8|1671.6|1674|1673.4|1674.2|1673.4|1672.6|1671.6|0
1614154670000|2021-02-24 08:17:50|1674.2|1673.6|1675|1674.8|1675|1674.8|1674.2|1673.4|3379
1614154680000|2021-02-24 08:18:00|1675.2|1675|1674.8|1674|1675.4|1675|1674|1673.4|5856
1614154690000|2021-02-24 08:18:10|1675|1674.4|1675.2|1674.4|1675.4|1674.8|1674.8|1674|385
1614154700000|2021-02-24 08:18:20|1675.4|1674.6|1675.6|1675.2|1675.8|1675.2|1674.8|1674.2|0
1614154710000|2021-02-24 08:18:30|1675.4|1675|1676.6|1676|1676.8|1676.4|1675.4|1675|10378
1614154720000|2021-02-24 08:18:40|1676.8|1675.8|1677.6|1676.8|1677.8|1677|1676.8|1675.8|6121
1614154730000|2021-02-24 08:18:50|1677.8|1677|1678.4|1677.4|1678.6|1678|1677.8|1677|1653
1614154740000|2021-02-24 08:19:00|1678.2|1677.2|1678|1677.4|1679.8|1679.6|1677.4|1676.8|13157
1614154750000|2021-02-24 08:19:10|1678.2|1677.2|1677|1676.6|1678.2|1677.2|1676.6|1676.4|5211
1614154760000|2021-02-24 08:19:20|1677.2|1676.8|1678|1677.6|1678.2|1677.6|1677|1676.4|4591
1614154770000|2021-02-24 08:19:30|1678.2|1677.8|1678.4|1677.6|1678.8|1678.2|1678.2|1677.4|667
1614154780000|2021-02-24 08:19:40|1678.6|1677.8|1678|1677.4|1678.8|1678.4|1678|1677.2|3020
1614154790000|2021-02-24 08:19:50|1678.2|1677.2|1678|1677.4|1678.4|1677.8|1678|1677|219
1614154800000|2021-02-24 08:20:00|1678.2|1677.6|1678.6|1677.8|1679.2|1678.6|1677.4|1677|23226
1614154810000|2021-02-24 08:20:10|1678.4|1678|1678.6|1678.2|1678.6|1678.4|1678.4|1677.8|0
1614154820000|2021-02-24 08:20:20|1678.4|1678.4|1678.4|1678|1678.6|1678.4|1678|1677.4|500
1614154830000|2021-02-24 08:20:30|1678.6|1678.2|1678.6|1678|1679.8|1679.2|1678.4|1677.8|5196
1614154840000|2021-02-24 08:20:40|1678.4|1677.8|1679.2|1678.4|1679.6|1678.6|1677.2|1677|4800
1614154850000|2021-02-24 08:20:50|1679.4|1678.6|1680.2|1680|1681.6|1681|1679.2|1678.4|27854
1614154860000|2021-02-24 08:21:00|1680|1679.8|1681.6|1681|1681.8|1681.2|1679.2|1678.8|27463
1614154870000|2021-02-24 08:21:10|1681.4|1680.8|1681.2|1680.4|1681.6|1681.2|1680.6|1680.2|4212
1614154880000|2021-02-24 08:21:20|1681.4|1680.8|1681.4|1680.6|1681.6|1681.2|1681|1680.4|300
1614154890000|2021-02-24 08:21:30|1681.2|1680.4|1679.2|1678.8|1681.2|1680.4|1679.2|1678.8|2198
1614154900000|2021-02-24 08:21:40|1679|1678.6|1678.6|1678|1679.2|1678.8|1678|1677.6|5916
1614154910000|2021-02-24 08:21:50|1678.8|1677.8|1678.8|1677.8|1679|1678.4|1678.6|1677.8|0
1614154920000|2021-02-24 08:22:00|1678.6|1677.6|1678.2|1677.6|1678.6|1678|1677.6|1677|1640
1614154930000|2021-02-24 08:22:10|1678.4|1677.8|1678.4|1677.6|1678.8|1678|1678|1677.4|2147
1614154940000|2021-02-24 08:22:20|1678.6|1677.4|1679|1678.4|1679|1678.6|1678.6|1677.4|838
1614154950000|2021-02-24 08:22:30|1678.8|1678.2|1679|1678.4|1679|1678.6|1678.8|1678.2|400
1614154960000|2021-02-24 08:22:40|1678.8|1678.2|1679.2|1678.6|1679.2|1679|1678.4|1677.8|3041
1614154970000|2021-02-24 08:22:50|1679.4|1678.8|1679.6|1679|1679.6|1679.2|1679.2|1678.8|1106
1614154980000|2021-02-24 08:23:00|1679.8|1679.2|1680.8|1680.6|1681|1680.6|1679.6|1679.2|10981
1614154990000|2021-02-24 08:23:10|1681|1680.4|1681.4|1681.2|1682.4|1681.6|1681|1680.4|6547
1614155000000|2021-02-24 08:23:20|1681.6|1681|1680.8|1680.2|1682.2|1681.6|1680.8|1680.2|9876
1614155010000|2021-02-24 08:23:30|1680.6|1680|1679.6|1679|1680.8|1680.4|1679.6|1678.8|6127
1614155020000|2021-02-24 08:23:40|1679.8|1679.2|1680|1679|1680|1679.4|1679.8|1679|9
1614155030000|2021-02-24 08:23:50|1679.8|1679.2|1679.6|1679|1679.8|1679.2|1679.2|1678.4|14147
1614155040000|2021-02-24 08:24:00|1679.8|1679.2|1680.8|1679.8|1681|1680.4|1679.6|1679.2|7406
1614155050000|2021-02-24 08:24:10|1680.6|1679.6|1680.6|1679.8|1680.8|1679.8|1680.2|1679.6|0
1614155060000|2021-02-24 08:24:20|1680.8|1680|1681|1680.6|1681.2|1680.6|1680.6|1680|0
1614155070000|2021-02-24 08:24:30|1681.2|1680.4|1681.2|1680.6|1681.4|1680.8|1681.2|1680.4|219
1614155080000|2021-02-24 08:24:40|1681|1680.4|1681|1680.6|1681|1680.6|1680.4|1680|1925
1614155090000|2021-02-24 08:24:50|1680.8|1680.4|1680.8|1680.4|1681|1680.6|1680.6|1680.2|0
1614155100000|2021-02-24 08:25:00|1680.6|1680.2|1680.2|1679.6|1680.6|1680.2|1680.2|1679.6|3407
1614155110000|2021-02-24 08:25:10|1680|1679.4|1680|1679.6|1680|1679.8|1679.6|1679.2|1916
1614155120000|2021-02-24 08:25:20|1680.2|1679.8|1681.4|1680.8|1681.6|1680.8|1680.2|1679.8|2060
1614155130000|2021-02-24 08:25:30|1681.2|1680.6|1680.8|1680.4|1681.2|1680.8|1680.6|1680.2|2580
1614155140000|2021-02-24 08:25:40|1681|1680.2|1681|1680.4|1681|1680.4|1680.8|1680.2|0
1614155150000|2021-02-24 08:25:50|1680.8|1680.2|1679.6|1679|1680.8|1680.2|1679.6|1679|3085
1614155160000|2021-02-24 08:26:00|1679.4|1678.8|1679.4|1679|1679.6|1679.2|1678.6|1678.2|5632
1614155170000|2021-02-24 08:26:10|1679.6|1679.2|1680.8|1679.8|1680.8|1680.2|1679.4|1679|100
1614155180000|2021-02-24 08:26:20|1681|1680|1680.4|1679.6|1681.2|1680.8|1680.4|1679.6|17611
1614155190000|2021-02-24 08:26:30|1680.2|1679.4|1680.6|1680|1680.6|1680.2|1680|1679.4|6753
1614155200000|2021-02-24 08:26:40|1680.4|1680.2|1680.8|1680.2|1680.8|1680.4|1680.2|1680|1579
1614155210000|2021-02-24 08:26:50|1680.6|1680|1680.6|1680.2|1680.6|1680.2|1679.8|1679.6|1522
1614155220000|2021-02-24 08:27:00|1680.4|1680|1681.6|1681.2|1681.8|1681.2|1680.2|1679.8|2652
1614155230000|2021-02-24 08:27:10|1681.8|1681.4|1682.2|1681.2|1682.4|1681.8|1681.6|1680.8|2988
1614155240000|2021-02-24 08:27:20|1682.4|1681.4|1682.4|1681.6|1682.6|1681.6|1682|1681.4|0
1614155250000|2021-02-24 08:27:30|1682.2|1681.4|1682.6|1682|1682.8|1682|1682|1681.2|1453
1614155260000|2021-02-24 08:27:40|1682.4|1681.8|1682.4|1681.6|1682.4|1681.8|1681.6|1681|3441
1614155270000|2021-02-24 08:27:50|1682.2|1681.4|1682.6|1682.2|1682.6|1682.2|1682|1681.4|321
1614155280000|2021-02-24 08:28:00|1682.4|1682|1682.4|1681.6|1682.8|1682.2|1682.4|1681.6|5000
1614155290000|2021-02-24 08:28:10|1682.6|1681.8|1682.6|1682.2|1682.8|1682.2|1682|1681.4|4300
1614155300000|2021-02-24 08:28:20|1682.4|1682|1682.6|1681.8|1682.6|1682.2|1682.2|1681.6|529
1614155310000|2021-02-24 08:28:30|1682.8|1682|1683.6|1683|1683.6|1683.2|1682.8|1682|11984
1614155320000|2021-02-24 08:28:40|1683.4|1682.8|1683.6|1683|1684|1683.6|1683.4|1682.8|3116
1614155330000|2021-02-24 08:28:50|1683.4||1683.4||1683.4||1683.4||0
1614155340000|2021-02-24 08:29:00|1683.2|1682.8|1683.2|1682.6|1683.8|1683.6|1683.2|1682.6|3480
1614155350000|2021-02-24 08:29:10|1683|1682.2|1683.2|1682.4|1683.2|1682.4|1682.6|1682|4027
1614155360000|2021-02-24 08:29:20|1683|1682.2|1682.2|1681.8|1683|1682.2|1682|1681.4|1239
1614155370000|2021-02-24 08:29:30|1682|1681.6|1681.4|1681|1682.2|1681.6|1681.4|1681|0
1614155380000|2021-02-24 08:29:40|1681.6|1681.2|1681.8|1681.2|1681.8|1681.4|1681.6|1681|913
1614155390000|2021-02-24 08:29:50|1682|1681.4|1682.4|1682|1682.8|1682.2|1682|1681.4|3030
1614155400000|2021-02-24 08:30:00|1682.2|1681.8|1682.8|1682.4|1682.8|1682.4|1682.2|1681.8|1668
1614155410000|2021-02-24 08:30:10|1682.6|1682.2|1683.6|1683|1683.6|1683|1682.4|1682|1580
1614155420000|2021-02-24 08:30:20|1683.4|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683|0
1614155430000|2021-02-24 08:30:30|1683.4|1683|1683.2|1682.6|1683.4|1683|1682.4|1681.8|457
1614155440000|2021-02-24 08:30:40|1683.4|1682.8|1683.6|1683|1683.8|1683.4|1683.4|1682.6|3632
1614155450000|2021-02-24 08:30:50|1683.4|1682.8|1683.8|1683.2|1683.8|1683.2|1683.2|1682.6|2485
1614155460000|2021-02-24 08:31:00|1683.6|1683|1683.6|1683|1683.8|1683.2|1683.4|1683|0
1614155470000|2021-02-24 08:31:10|1683.8|1683.2|1684|1683.4|1684|1683.8|1683.8|1683.2|1117
1614155480000|2021-02-24 08:31:20|1684.2|1683.6|1685.2|1684.8|1685.4|1684.8|1684.2|1683.6|35490
1614155490000|2021-02-24 08:31:30|1685.4|1684.6|1685.4|1685|1685.4|1685.2|1685|1684.6|1862
1614155500000|2021-02-24 08:31:40|1685.2|1684.8|1685.8|1685.2|1685.8|1685.4|1684.8|1684.6|7722
1614155510000|2021-02-24 08:31:50|1685.6|1685|1686.6|1685.6|1686.8|1686|1685.6|1685|4301
1614155520000|2021-02-24 08:32:00|1686.4|1685.8|1687.4|1687|1687.8|1687.2|1686|1685.6|18072
1614155530000|2021-02-24 08:32:10|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687|1686.8|4014
1614155540000|2021-02-24 08:32:20|1687.4|1687|1687.2|1686.8|1687.6|1687.2|1687|1686.6|3740
1614155550000|2021-02-24 08:32:30|1687.4|1686.6|1687.8|1687.6|1688|1687.6|1687.4|1686.6|4848
1614155560000|2021-02-24 08:32:40|1687.6|1687.4|1687.2|1686.8|1687.8|1687.4|1686.8|1686.6|6613
1614155570000|2021-02-24 08:32:50|1687.4|1686.6|1687|1686|1687.6|1686.6|1686.4|1685.6|7711
1614155580000|2021-02-24 08:33:00|1686.8|1686.2|1685.8|1685.4|1687.2|1686.6|1685.6|1685.2|2916
1614155590000|2021-02-24 08:33:10|1686|1685.2|1684.2|1683.8|1686.2|1685.2|1684.2|1683.8|5122
1614155600000|2021-02-24 08:33:20|1684.4|1684|1684.2|1683.6|1684.6|1684.2|1683.8|1683.2|1284
1614155610000|2021-02-24 08:33:30|1684|1683.4|1684|1683.4|1684|1683.6|1684|1683.2|0
1614155620000|2021-02-24 08:33:40|1683.8|1683.6|1684.2|1683.8|1684.4|1684|1683.8|1683.4|390
1614155630000|2021-02-24 08:33:50|1684.4|1684|1684|1683.6|1685.2|1684.4|1683.8|1683.6|9550
1614155640000|2021-02-24 08:34:00|1684.2|1684|1684|1683.6|1684.4|1684.2|1683.8|1683.6|4024
1614155650000|2021-02-24 08:34:10|1683.8|1683.4|1684|1683.4|1684|1683.6|1682.8|1682.4|2292
1614155660000|2021-02-24 08:34:20|1684.2|1683.6|1683.8|1683.4|1684.4|1684|1683.6|1683.4|1164
1614155670000|2021-02-24 08:34:30|1683.6|1683.2|1684|1683.2|1684|1683.2|1683.6|1683|0
1614155680000|2021-02-24 08:34:40|1684.2|1683.4|1684.2|1683.8|1684.2|1684|1684|1683.4|2551
1614155690000|2021-02-24 08:34:50|1684|1683.6|1683.8|1683.2|1684.2|1683.6|1683.8|1683.2|170
1614155700000|2021-02-24 08:35:00|1684|1683.4|1684|1683.8|1684.2|1684|1683.8|1683.4|253
1614155710000|2021-02-24 08:35:10|1684.2|1684|1683.8|1683.2|1684.4|1684|1683.8|1683.2|2947
1614155720000|2021-02-24 08:35:20|1683.6|1683|1683.4|1683|1683.8|1683.2|1683.2|1683|873
1614155730000|2021-02-24 08:35:30|1683.2|1683.2|1683.8|1683.6|1683.8|1683.6|1683.2|1683|735
1614155740000|2021-02-24 08:35:40|1683.6|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.2|0
1614155750000|2021-02-24 08:35:50|1683.8|1683.2|1683|1682.6|1683.8|1683.4|1683|1682.6|1455
1614155760000|2021-02-24 08:36:00|1682.8|1682.4|1681.4|1681.2|1683|1682.4|1681|1680.4|35739
1614155770000|2021-02-24 08:36:10|1681.2|1681|1680.4|1680|1681.4|1681.2|1680.4|1680|7384
1614155780000|2021-02-24 08:36:20|1680.6|1680.2|1680.4|1680|1680.6|1680.4|1680.4|1680|1195
1614155790000|2021-02-24 08:36:30|1680.2|1679.8|1680.6|1680|1680.8|1680.4|1679.6|1679.2|8345
1614155800000|2021-02-24 08:36:40|1680.8|1680.2|1681.6|1681.2|1681.6|1681.2|1680.8|1680.2|722
1614155810000|2021-02-24 08:36:50|1681.8|1681.4|1681.8|1681.2|1682|1681.6|1681.8|1681.2|1641
1614155820000|2021-02-24 08:37:00|1682|1681.4|1682.2|1681.8|1682.4|1682.2|1681.8|1681.2|4818
1614155830000|2021-02-24 08:37:10|1682.4|1682|1683.2|1682.8|1684|1683.6|1682.4|1682|3749
1614155840000|2021-02-24 08:37:20|1683|1683|1682|1681.4|1683.4|1683|1681.8|1681.4|6000
1614155850000|2021-02-24 08:37:30|1682.2|1681.6|1681.8|1681.2|1682.6|1682|1681.8|1681.2|450
1614155860000|2021-02-24 08:37:40||1681.4||1681.4||1681.4||1681.2|0
1614155870000|2021-02-24 08:37:50|1681.6|1681.6|1681.6|1681|1681.8|1681.6|1681.6|1681|528
1614155880000|2021-02-24 08:38:00|1681.8|1680.8|1681.2|1680.8|1681.8|1681.4|1681|1680.6|803
1614155890000|2021-02-24 08:38:10|1681|1681|1682|1681.6|1682.4|1682|1681|1680.8|6705
1614155900000|2021-02-24 08:38:20|1681.8|1681.4|1682.4|1681.8|1682.4|1682|1681.6|1681.4|1805
1614155910000|2021-02-24 08:38:30|1682.6|1682|1681.2|1680.8|1682.6|1682.2|1681.2|1680.6|1862
1614155920000|2021-02-24 08:38:40|1681.4|1680.6|1681.4|1681.2|1682|1681.6|1681.2|1680.6|4045
1614155930000|2021-02-24 08:38:50|1681.6|1681.4|1682.2|1681.6|1682.2|1681.6|1681.4|1681|1109
1614155940000|2021-02-24 08:39:00|1682|1681.4|1680.4|1680.2|1682|1681.4|1680.4|1680.2|2126
1614155950000|2021-02-24 08:39:10|1680.2|1680|1680.4|1680|1680.8|1680.2|1680.2|1680|1006
1614155960000|2021-02-24 08:39:20|1680.2|1679.8|1680.2|1679.6|1680.2|1679.8|1679.6|1679.2|2577
1614155970000|2021-02-24 08:39:30|1680|1679.4|1679.4|1679|1680|1679.6|1679.4|1678.8|768
1614155980000|2021-02-24 08:39:40|1679.6|1679.2|1679.8|1679.6|1680|1679.6|1679.6|1679.2|1209
1614155990000|2021-02-24 08:39:50|1680|1679.8|1679.8|1679.2|1680.4|1680|1679.8|1679.2|1122
1614156000000|2021-02-24 08:40:00|1680|1679|1680.6|1680|1680.6|1680.2|1679.8|1679|2089
1614156010000|2021-02-24 08:40:10|1680|1679.8|1680|1679.4|1680.6|1680|1679.6|1679|1487
1614156020000|2021-02-24 08:40:20|1679.8|1679.2|1679.8|1679.2|1680|1679.8|1679.6|1679|1437
1614156030000|2021-02-24 08:40:30|1680|1679.4|1679.8|1679.4|1680|1679.8|1679.4|1679|3117
1614156040000|2021-02-24 08:40:40|1680|1679.6|1679.8|1679|1680|1679.8|1679.4|1678.8|486
1614156060000|2021-02-24 08:41:00|1679.6|1679.2|1679.8|1679.4|1679.8|1679.6|1679.2|1678.8|1384
1614156070000|2021-02-24 08:41:10|1680|1679.6|1680|1679|1680|1679.8|1679.8|1679|402
1614156080000|2021-02-24 08:41:20||1679.2||1679.4||1679.4||1679|0
1614156090000|2021-02-24 08:41:30|1679.8|1679.2|1680.2|1680|1680.4|1680|1679.4|1679|7318
1614156100000|2021-02-24 08:41:40|1680.4|1679.8|1679.8|1679.4|1680.4|1679.8|1679.8|1679.4|883
1614156110000|2021-02-24 08:41:50|1680|1679.2|1679.8|1679.4|1680.2|1680|1679.8|1679.2|10
1614156120000|2021-02-24 08:42:00|1680|1679.6|1679.4|1679|1680|1679.6|1679.4|1679|585
1614156130000|2021-02-24 08:42:10|1679.6|1679.2|1679.6|1679.4|1680|1679.6|1679.6|1679.2|611
1614156140000|2021-02-24 08:42:20|1679.8|1679.2|1680.6|1680|1680.8|1680.2|1679.6|1679.2|1000
1614156150000|2021-02-24 08:42:30|1680.4|1680.2|1679.6|1679.2|1680.4|1680.2|1679.4|1679.2|699
1614156160000|2021-02-24 08:42:40|1679.8|1679|1679.6|1679.2|1679.8|1679.2|1679.6|1679|0
1614156170000|2021-02-24 08:42:50|1679.2|1678.8|1679.6|1679|1679.6|1679.2|1679|1678.6|5107
1614156180000|2021-02-24 08:43:00|1679.4|1678.8|1678.8|1678.4|1679.4|1678.8|1678.8|1678.2|760
1614156190000|2021-02-24 08:43:10|1679|1678.6|1678.6|1678.2|1679|1678.6|1678.2|1678|1009
1614156200000|2021-02-24 08:43:20|1678.8|1678.4|1678.8|1678.4|1679.2|1679|1678.6|1678.2|1101
1614156210000|2021-02-24 08:43:30|1679|1678.2|1678.6|1678.2|1679|1678.4|1678.4|1678.2|515
1614156220000|2021-02-24 08:43:40|1678.4|1678|1678|1677.6|1678.4|1678|1677.6|1677.2|13091
1614156230000|2021-02-24 08:43:50|1678.2|1677.8|1677.8|1677.2|1678.6|1678|1677.6|1677.2|289
1614156240000|2021-02-24 08:44:00|1678|1677.4|1677.6|1676.8|1678.8|1678.4|1677.4|1676.6|2006
1614156250000|2021-02-24 08:44:10|1677.4|1677|1677|1676.8|1677.6|1677.2|1677|1676.6|4258
1614156260000|2021-02-24 08:44:20|1676.8|1676|1677.4|1677|1677.6|1677.2|1676.4|1676|15191
1614156270000|2021-02-24 08:44:30|1677.2|1676.8|1676.8|1676.2|1677.2|1676.8|1676.8|1676.2|619
1614156280000|2021-02-24 08:44:40|1677|1676.4|1677.2|1676.6|1677.2|1677|1677|1676.4|17922
1614156290000|2021-02-24 08:44:50|1677.4|1676.8|1678.2|1677.8|1678.4|1677.8|1677.4|1676.8|428
1614156300000|2021-02-24 08:45:00|1678|1678|1677.6|1677.2|1678.2|1678|1677.4|1677|4669
1614156310000|2021-02-24 08:45:10|1677.4|1677|1677.6|1677.2|1677.6|1677.4|1677.2|1677|513
1614156320000|2021-02-24 08:45:20|1677.4|1677.4|1677.2|1677|1677.6|1677.4|1677.2|1677|2198
1614156330000|2021-02-24 08:45:30|1677.4|1676.8|1676.8|1676.4|1677.4|1677.2|1676.8|1676.4|1192
1614156340000|2021-02-24 08:45:40|1677|1676.6|1677.4|1677|1677.6|1677.2|1677|1676.6|1429
1614156350000|2021-02-24 08:45:50|1677.6|1677.2|1678|1677.4|1678|1677.8|1677.6|1677.2|730
1614156360000|2021-02-24 08:46:00|1677.8|1677.6|1678.2|1677.8|1678.4|1678|1677.8|1677.6|1132
1614156370000|2021-02-24 08:46:10|1678.4|1678|1677.8|1677.2|1678.6|1678.2|1677.8|1677.2|250
1614156380000|2021-02-24 08:46:20|1677.6|1677|1677.2|1676.8|1677.6|1677|1676.8|1676.4|1258
1614156390000|2021-02-24 08:46:30|1677|1676.6|1677|1676.6|1677|1676.8|1676.4|1676.2|0
1614156400000|2021-02-24 08:46:40|1677.2|1676.8|1677|1676.4|1677.4|1677|1676.8|1676.4|1428
1614156410000|2021-02-24 08:46:50|1676.8|1676.2|1676.8|1676.2|1677|1676.6|1676.4|1676.2|1342
1614156420000|2021-02-24 08:47:00|1676.6|1676.4|1677.2|1676.8|1677.2|1676.8|1676.4|1676.4|617
1614156430000|2021-02-24 08:47:10|1677.4|1677|1677.8|1677.2|1678.2|1677.6|1677.4|1677|325
1614156440000|2021-02-24 08:47:20|1677.6|1677|1677|1676.8|1677.6|1677|1677|1676.8|408
1614156450000|2021-02-24 08:47:30|1677.2|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.4|1171
1614156460000|2021-02-24 08:47:40|1677|1676.6|1677.2|1676.4|1677.4|1677.2|1676.8|1676.4|400
1614156470000|2021-02-24 08:47:50|1677|1676.2|1675.6|1675.2|1677|1676.2|1675.6|1675.2|3922
1614156480000|2021-02-24 08:48:00|1675.8|1675.4|1676.2|1675.6|1676.2|1675.8|1675.6|1675.2|2185
1614156490000|2021-02-24 08:48:10|1676|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.6|0
1614156500000|2021-02-24 08:48:20|1676.2|1675.8|1676.8|1676.4|1676.8|1676.4|1676.2|1675.8|1894
1614156510000|2021-02-24 08:48:30|1677||1677||1677||1676.8||0
1614156520000|2021-02-24 08:48:40|1676.8|1676.6|1677|1676.6|1677.4|1677|1676.8|1676.4|3276
1614156530000|2021-02-24 08:48:50|1676.8|1676.4|1677.6|1677|1677.6|1677.2|1676.8|1676.2|1
1614156540000|2021-02-24 08:49:00|1677.4|1676.8|1676.6|1676|1677.4|1676.8|1676.4|1675.8|1534
1614156550000|2021-02-24 08:49:10|1676.4|1675.8|1676.8|1676.4|1677.2|1676.6|1676.2|1675.8|623
1614156560000|2021-02-24 08:49:20|1677|1676.6|1677.8|1677.2|1678|1677.6|1677|1676.6|3213
1614156570000|2021-02-24 08:49:30|1678|1677.4|1677.8|1677.2|1678.2|1677.6|1677.8|1677.2|219
1614156580000|2021-02-24 08:49:40|1677.6|1677|1677.6|1677.2|1677.6|1677.2|1676.8|1676.6|4367
1614156590000|2021-02-24 08:49:50|1677.8|1677|1678.2|1677.8|1678.4|1678|1677.8|1677|285
1614156600000|2021-02-24 08:50:00|1678.4|1678|1679|1678.4|1679|1678.6|1678.4|1678|1499
1614156610000|2021-02-24 08:50:10|1679.2|1678.6|1680|1679.4|1680|1679.6|1679.2|1678.6|1894
1614156620000|2021-02-24 08:50:20|1679.8|1679.6|1680.2|1679.8|1680.2|1679.8|1679.4|1679|1757
1614156630000|2021-02-24 08:50:30|1680|1679.6|1680.2|1679.6|1680.2|1679.8|1680|1679.6|4000
1614156640000|2021-02-24 08:50:40|1680.4|1679.8|1679|1678.6|1680.6|1680|1679|1678.6|605
1614156650000|2021-02-24 08:50:50|1679.2|1678.8|1679.6|1678.6|1679.6|1678.8|1679.2|1678.6|406
1614156660000|2021-02-24 08:51:00|1679.8|1678.8|1679.8|1679.4|1680|1679.6|1679.6|1678.8|322
1614156670000|2021-02-24 08:51:10|1679.6|1679.2|1680.6|1680.2|1680.6|1680.2|1679.6|1679.2|0
1614156680000|2021-02-24 08:51:20|1680.8|1680.4|1681.2|1680.6|1681.2|1680.6|1680.6|1680.4|389
1614156690000|2021-02-24 08:51:30|1681.4|1680.8|1681.8|1681|1682|1681.6|1681.4|1680.8|792
1614156700000|2021-02-24 08:51:40|1681.6|1681.2|1682.4|1681.8|1682.4|1681.8|1681.6|1681.2|1878
1614156710000|2021-02-24 08:51:50|1682.6|1682|1683|1682.8|1683.4|1683|1682.6|1682|5070
1614156720000|2021-02-24 08:52:00|1683.2|1682.6|1683.6|1683.2|1683.6|1683.2|1682.8|1682.4|1752
1614156730000|2021-02-24 08:52:10|1683.8|1683|1683.2|1682.4|1683.8|1683.2|1683.2|1682.4|0
1614156740000|2021-02-24 08:52:20|1683|1682.6|1683.2|1682.6|1683.6|1683|1682.6|1682.4|1656
1614156750000|2021-02-24 08:52:30|1683.4|1682.8|1683.6|1683|1683.6|1683|1683.2|1682.4|200
1614156760000|2021-02-24 08:52:40|1683.4|1682.8|1683.6|1683|1683.6|1683|1683.2|1682.6|0
1614156770000|2021-02-24 08:52:50|1683.8|1683.2|1683.6|1683.2|1683.8|1683.6|1683.6|1683.2|256
1614156780000|2021-02-24 08:53:00|1683.4|1683|1682.8|1682.2|1683.6|1683.2|1682.8|1682.2|13
1614156790000|2021-02-24 08:53:10|1682.6|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|276
1614156800000|2021-02-24 08:53:20|1682.8|1682.4|1683|1682.2|1683|1682.4|1682.4|1682|2373
1614156810000|2021-02-24 08:53:30|1682.8|1682|1681.8|1681.4|1682.8|1682.2|1681.6|1681.2|2754
1614156820000|2021-02-24 08:53:40|1682|1681.6|1682.2|1681.8|1682.4|1682|1681.8|1681.4|12192
1614156840000|2021-02-24 08:54:00|1682|1681.6|1681.2|1681|1682|1681.6|1681.2|1681|2301
1614156850000|2021-02-24 08:54:10|1681.4|1681.2|1682|1681.6|1682|1681.8|1681.4|1681|856
1614156860000|2021-02-24 08:54:20|1681.8|1681.4|1681.8|1681.4|1682|1681.4|1681.8|1681.4|0
1614156870000|2021-02-24 08:54:30|1681.6|1681.2|1681.6|1681|1681.6|1681.2|1681.2|1680.8|2454
1614156880000|2021-02-24 08:54:40|1681.8|1681.2|1681.8|1681.2|1681.8|1681.4|1681.6|1681.2|2000
1614156890000|2021-02-24 08:54:50|1681.6|1681|1681.6|1681|1681.8|1681|1681.6|1681|0
1614156900000|2021-02-24 08:55:00|1681.8|1681.2|1680.8|1680.2|1682|1681.6|1680.6|1680.2|6309
1614156910000|2021-02-24 08:55:10|1680.6|1680|1680.6|1680|1680.8|1680.2|1680.6|1680|0
1614156920000|2021-02-24 08:55:20|1680.8|1680.2|1680.8|1680.2|1681|1680.8|1680.8|1680.2|2231
1614156930000|2021-02-24 08:55:30|1681|1680.4|1681.6|1681.2|1681.6|1681.2|1681|1680.4|50
1614156940000|2021-02-24 08:55:40|1681.4|1681|1681|1680.4|1681.8|1681.4|1681|1680.4|3657
1614156950000|2021-02-24 08:55:50|1681.2|1680.6|1681.4|1681|1681.4|1681|1681|1680.6|823
1614156960000|2021-02-24 08:56:00|1681.6|1681.2|1681.8|1681.4|1682|1681.6|1681.6|1681|6584
1614156970000|2021-02-24 08:56:10|1682|1681.6|1682.2|1681.8|1682.6|1682.2|1682|1681.6|6270
1614156980000|2021-02-24 08:56:20|1682.4|1682|1683|1682.6|1683|1682.6|1682.4|1682|2070
1614156990000|2021-02-24 08:56:30|1683.2|1682.8|1683.4|1683|1683.4|1683|1683|1682.6|6932
1614157000000|2021-02-24 08:56:40|1683.2|1682.8|1683.2|1682.8|1683.4|1683|1683.2|1682.8|0
1614157010000|2021-02-24 08:56:50|1683|1682.6|1683.2|1682.6|1683.2|1682.6|1682.8|1682.2|2053
1614157020000|2021-02-24 08:57:00|1683|1682.8|1683.2|1682.4|1683.2|1682.8|1682.6|1682.4|1536
1614157030000|2021-02-24 08:57:10|1683|1682.6|1682.6|1682|1683.4|1682.8|1682.4|1682|8749
1614157040000|2021-02-24 08:57:20|1682.8|1682.2|1683.8|1683.2|1684|1683.4|1682.6|1682.2|5080
1614157050000|2021-02-24 08:57:30|1684|1683.4|1684.6|1684.2|1684.8|1684.2|1684|1683.4|3638
1614157060000|2021-02-24 08:57:40|1684.8|1684.4|1684.8|1684.2|1684.8|1684.6|1684.8|1684.2|424
1614157070000|2021-02-24 08:57:50|1684.6|1684|1684.2|1683.6|1684.6|1684.4|1683.8|1683.4|4062
1614157080000|2021-02-24 08:58:00|1684.4|1683.8|1684.4|1684|1684.4|1684|1684|1683.6|1200
1614157090000|2021-02-24 08:58:10|1684.2|1683.8|1683.8|1683.4|1684.6|1684.2|1683.6|1683.2|3593
1614157100000|2021-02-24 08:58:20|1683.6|1683.2|1683.6|1683.2|1684|1683.6|1683.6|1683.2|218
1614157110000|2021-02-24 08:58:30|1683.8|1683.4|1684.6|1684.2|1684.6|1684.4|1683.8|1683.4|1335
1614157120000|2021-02-24 08:58:40|1684.4|1684.4|1684.4|1683.8|1685.4|1685.2|1684.4|1683.8|44334
1614157130000|2021-02-24 08:58:50|1684.2|1684|1684.2|1683.6|1684.4|1684.2|1684.2|1683.6|2365
1614157140000|2021-02-24 08:59:00|1684.4|1683.8|1685|1684.6|1685|1684.6|1684.2|1683.8|2430
1614157150000|2021-02-24 08:59:10|1685.2|1685|1684.6|1684.2|1685.4|1685.2|1684.6|1684.2|8003
1614157160000|2021-02-24 08:59:20|1684.4|1684|1683.6|1683|1684.4|1684|1683.4|1683|3600
1614157170000|2021-02-24 08:59:30|1683.8|1683.2|1684.6|1684|1684.6|1684.2|1683.6|1683.2|638
1614157180000|2021-02-24 08:59:40|1684.8|1684.2|1684.8|1684.4|1685.2|1684.8|1684.8|1684|618
1614157190000|2021-02-24 08:59:50|1685|1684.6|1685.4|1685|1685.6|1685|1685|1684.6|6890
1614157200000|2021-02-24 09:00:00|1685.2|1684.8|1685|1684.6|1685.4|1685.2|1685|1684.6|2289
1614157210000|2021-02-24 09:00:10|1684.8|1684.4|1684.8|1684.2|1684.8|1684.4|1684.4|1684|946
1614157220000|2021-02-24 09:00:20|1684.6|1684|1684|1683.4|1684.6|1684|1683.4|1683|1171
1614157230000|2021-02-24 09:00:30|1683.8|1683.6|1684.2|1683.4|1684.2|1683.8|1683.8|1683.4|1014
1614157240000|2021-02-24 09:00:40|1684|1683.2|1683.8|1683.2|1684|1683.2|1683.2|1683|639
1614157250000|2021-02-24 09:00:50||1683.4||1683.2||1683.4||1683.2|0
1614157260000|2021-02-24 09:01:00||1683.4||1683.4||1683.4||1683.2|0
1614157270000|2021-02-24 09:01:10|1683.6|1683.2|1683.4|1682.8|1683.6|1683.2|1683|1682.6|1416
1614157280000|2021-02-24 09:01:20|1683.6|1683|1685.4|1684.8|1685.4|1684.8|1683.6|1683|3613
1614157290000|2021-02-24 09:01:30|1685.6|1685|1685.4|1685|1685.6|1685.2|1685.4|1684.8|337
1614157300000|2021-02-24 09:01:40|1685.2|1684.8|1685|1684.4|1685.2|1685|1684.6|1684.2|769
1614157310000|2021-02-24 09:01:50|1685.2|1684.6|1685.8|1685.4|1686|1685.4|1685.2|1684.6|4581
1614157320000|2021-02-24 09:02:00|1686|1685.2|1685.8|1685.4|1686|1685.8|1685.4|1685|5040
1614157330000|2021-02-24 09:02:10|1685.6|1685.2|1685.8|1685.6|1686|1685.6|1685.4|1685|739
1614157340000|2021-02-24 09:02:20|1686|1685.8|1687|1686.8|1687.4|1687.2|1686|1685.8|19780
1614157350000|2021-02-24 09:02:30|1687.2|1687|1687.2|1686.6|1687.2|1687|1687|1686.6|944
1614157360000|2021-02-24 09:02:40|1687.4|1686.8|1687.2|1686.6|1687.8|1687|1687.2|1686.6|814
1614157370000|2021-02-24 09:02:50|1687.4|1686.8|1688|1687.6|1688.6|1688.2|1687.2|1686.8|35031
1614157380000|2021-02-24 09:03:00|1687.8|1687.4|1687|1686.6|1687.8|1687.6|1686.8|1686.6|3184
1614157390000|2021-02-24 09:03:10|1686.8|1686.4|1687|1686.6|1687.4|1687.2|1686.4|1686|12941
1614157400000|2021-02-24 09:03:20|1686.8|1686.4|1687|1686.4|1687.4|1687.2|1686.8|1686.4|4451
1614157410000|2021-02-24 09:03:30|1686.8|1686.2|1686.6|1686.2|1686.8|1686.2|1685.6|1685.2|2256
1614157420000|2021-02-24 09:03:40|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1685.8|0
1614157430000|2021-02-24 09:03:50|1686.2|1686|1686|1685.6|1686.2|1686|1685.8|1685.4|1854
1614157440000|2021-02-24 09:04:00|1686.2|1685.8|1686|1685.8|1686.4|1686|1685.8|1685.4|2511
1614157450000|2021-02-24 09:04:10|1686.2|1685.6|1686.4|1686|1686.4|1686|1686.2|1685.6|418
1614157460000|2021-02-24 09:04:20|1686.6|1686.2|1687|1686.4|1687|1686.6|1686.6|1686.2|886
1614157470000|2021-02-24 09:04:30|1686.8|1686.2|1686.4|1686|1686.8|1686.2|1686|1685.6|2110
1614157480000|2021-02-24 09:04:40|1686.2|1685.8|1686.2|1685.6|1686.2|1686|1686|1685.6|0
1614157490000|2021-02-24 09:04:50|1686.4|1685.4|1685.8|1685.2|1686.4|1685.4|1685.6|1685.2|0
1614157500000|2021-02-24 09:05:00|1685.6|1685|1686|1685.6|1686|1685.6|1685.2|1685|902
1614157510000|2021-02-24 09:05:10|1685.8|1685.2|1685.4|1685|1685.8|1685.2|1685.4|1685|303
1614157520000|2021-02-24 09:05:20||1685.2||1685||1685.2||1685|0
1614157530000|2021-02-24 09:05:30|1685.2|1684.8|1685|1684.8|1685.4|1685|1685|1684.8|2082
1614157540000|2021-02-24 09:05:40|1684.8|1684.6|1684.6|1684|1684.8|1684.6|1684.4|1684|1371
1614157550000|2021-02-24 09:05:50|1684.8|1684.2|1685.8|1685.4|1685.8|1685.4|1684.8|1684.2|1094
1614157560000|2021-02-24 09:06:00|1685.6|1685.2|1685.4|1684.8|1685.8|1685.4|1685.4|1684.8|856
1614157570000|2021-02-24 09:06:10|1685.2|1684.6|1685|1684.4|1685.2|1684.6|1684.6|1684|0
1614157580000|2021-02-24 09:06:20|1684.8|1684.2|1684.4|1684|1684.8|1684.2|1684.2|1684|4141
1614157590000|2021-02-24 09:06:30|1684.2|1683.8|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|265
1614157600000|2021-02-24 09:06:40|1684.8|1684|1684.2|1683.8|1685|1684.4|1684.2|1683.8|0
1614157610000|2021-02-24 09:06:50||1683.6||1683.6||1683.8||1683.6|0
1614157620000|2021-02-24 09:07:00|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.6|1683.2|0
1614157630000|2021-02-24 09:07:10|1683.4|1683|1683.6|1683.2|1683.8|1683.4|1683.4|1683|3133
1614157640000|2021-02-24 09:07:20|1683.8|1683.4|1683.6|1683.2|1683.8|1683.6|1683.6|1683|200
1614157650000|2021-02-24 09:07:30|1683.4|1683|1683.4|1683|1683.4|1683.2|1683.2|1683|0
1614157660000|2021-02-24 09:07:40|1683.6|1683.2|1683.4|1683|1684|1683.4|1683.4|1683|1041
1614157670000|2021-02-24 09:07:50|1683.6|1683.2|1682.8|1682.4|1683.8|1683.4|1682.6|1682.4|599
1614157680000|2021-02-24 09:08:00|1682.6|1682.2|1681.8|1681.4|1682.8|1682.4|1681.8|1681.4|30240
1614157690000|2021-02-24 09:08:10|1681.6|1681.2|1681.2|1680.6|1681.6|1681.2|1681.2|1680.4|3212
1614157700000|2021-02-24 09:08:20|1681.4|1680.8|1681|1680.6|1681.6|1681.4|1681|1680.6|12829
1614157710000|2021-02-24 09:08:30|1680.8|1680.4|1681|1680.6|1681.4|1681.2|1680.8|1680.4|2841
1614157720000|2021-02-24 09:08:40|1680.8|1680.4|1681.2|1680.8|1681.6|1680.8|1680.8|1680.4|416
1614157730000|2021-02-24 09:08:50|1681.4|1681|1680.2|1679.8|1681.6|1681.2|1680|1679.8|9981
1614157740000|2021-02-24 09:09:00|1680.4|1680|1680.2|1679.6|1680.4|1680|1679.8|1679.6|3650
1614157750000|2021-02-24 09:09:10|1679.8|1679.4|1679.6|1679|1679.8|1679.6|1679.4|1678.6|1513
1614157760000|2021-02-24 09:09:20|1679.4|1678.8|1679.2|1678.6|1679.6|1679.2|1679.2|1678.4|1412
1614157770000|2021-02-24 09:09:30|1679.4|1678.8|1680|1679.4|1680.4|1680|1679.4|1678.8|4166
1614157780000|2021-02-24 09:09:40|1680.4|1679.6|1680.6|1680|1680.8|1680.6|1680|1679.6|5975
1614157790000|2021-02-24 09:09:50|1680.4|1679.8|1679.8|1679.6|1680.6|1679.8|1679.8|1679.6|5
1614157800000|2021-02-24 09:10:00|1680|1679.8|1680|1679.4|1680.2|1680|1679.6|1679|4506
1614157810000|2021-02-24 09:10:10||1679.2||1679.6||1679.6||1679.2|0
1614157820000|2021-02-24 09:10:20|1680.2|1679.8|1681.4|1680.8|1681.4|1681|1680.2|1679.8|5128
1614157830000|2021-02-24 09:10:30|1681.2|1680.6|1680.8|1680.6|1681.2|1680.8|1680.6|1680.2|4771
1614157840000|2021-02-24 09:10:40|1680.4|1680.4|1680.8|1680.4|1681.2|1680.8|1680.4|1680.2|2378
1614157850000|2021-02-24 09:10:50|1680.6|1680.2|1679.8|1679.4|1680.6|1680.4|1679.8|1679.2|5437
1614157860000|2021-02-24 09:11:00|1679.6|1679.2|1678.8|1678.4|1680.2|1679.8|1678.8|1678.4|2284
1614157870000|2021-02-24 09:11:10|1678.6|1678.2|1678.6|1678|1678.8|1678.6|1678.4|1678|1676
1614157880000|2021-02-24 09:11:20|1678.4|1677.8|1679.8|1679.2|1679.8|1679.4|1678.2|1677.8|4788
1614157890000|2021-02-24 09:11:30|1680|1679.4|1680.8|1680.4|1681.4|1680.8|1680|1679.4|4515
1614157900000|2021-02-24 09:11:40|1681|1680.6|1681|1680.4|1681.6|1681|1681|1680.4|277
1614157910000|2021-02-24 09:11:50|1680.8|1680.2|1680.4|1680|1680.8|1680.2|1680.4|1679.6|0
1614157920000|2021-02-24 09:12:00|1680.2|1679.8|1680.2|1679.6|1680.2|1679.8|1679.8|1679.4|1815
1614157930000|2021-02-24 09:12:10|1680.4|1679.8|1680.8|1680.4|1681|1680.6|1680.4|1679.8|633
1614157940000|2021-02-24 09:12:20|1680.6|1680.2|1679.8|1679.2|1680.6|1680.2|1679.8|1679.2|306
1614157950000|2021-02-24 09:12:30|1679.6|1679|1678.8|1678.4|1679.6|1679|1678.6|1678.4|822
1614157960000|2021-02-24 09:12:40|1679|1678.6|1679.4|1678.6|1679.4|1678.6|1679|1678.6|0
1614157970000|2021-02-24 09:12:50|1679.2|1678.8|1679.4|1679|1679.8|1679.4|1679|1678.8|4868
1614157980000|2021-02-24 09:13:00|1679.2|1678.8|1678.6|1678.2|1679.2|1678.8|1678.4|1678|3053
1614157990000|2021-02-24 09:13:10|1678.8|1678.4|1679.2|1678.6|1679.6|1679.2|1678.8|1678.4|2210
1614158000000|2021-02-24 09:13:20|1679|1678.8|1679.2|1678.6|1679.2|1679|1679|1678.6|6207
1614158020000|2021-02-24 09:13:40|1679.4|1678.8|1679.6|1679.4|1680.2|1679.6|1679.4|1678.8|1578
1614158030000|2021-02-24 09:13:50|1679.4|1679.2|1678.6|1678.4|1679.8|1679.4|1678.6|1678.4|7803
1614158040000|2021-02-24 09:14:00|1678.8|1678.6|1678.6|1678.2|1678.8|1678.6|1678.4|1678|7800
1614158050000|2021-02-24 09:14:10|1678.8|1678.4|1679.6|1679|1680|1679.6|1678.8|1678.4|11203
1614158060000|2021-02-24 09:14:20|1679.4|1679.2|1679.2|1678.6|1679.8|1679.4|1678.8|1678.4|11042
1614158070000|2021-02-24 09:14:30|1679|1678.8|1679.4|1679|1679.4|1679|1679|1678.6|1136
1614158080000|2021-02-24 09:14:40|1679.6|1679.2|1680.6|1680.2|1680.8|1680.2|1679.6|1679.2|8741
1614158090000|2021-02-24 09:14:50|1680.8|1680.4|1680.8|1680.4|1681|1680.6|1680.6|1680.2|1618
1614158100000|2021-02-24 09:15:00|1681|1680.6|1683.8|1683.2|1683.8|1683.4|1681|1680.6|11427
1614158110000|2021-02-24 09:15:10|1683.6|1683.4|1683.4|1682.8|1683.6|1683.4|1682.8|1682.4|1370
1614158120000|2021-02-24 09:15:20|1683.2|1683|1683.4|1682.8|1683.4|1683|1682.8|1682.4|1220
1614158130000|2021-02-24 09:15:30|1683.6|1683|1683.6|1683.2|1683.8|1683.4|1683.2|1682.8|2130
1614158140000|2021-02-24 09:15:40|1683.4|1683|1683.6|1683.2|1683.6|1683.2|1683.2|1682.6|1545
1614158150000|2021-02-24 09:15:50|1683.8|1683.4|1684.4|1684.2|1684.6|1684.2|1683.6|1683.2|2253
1614158160000|2021-02-24 09:16:00|1684.6|1684.4|1685.2|1684.6|1685.4|1685|1684.6|1684.4|10650
1614158170000|2021-02-24 09:16:10|1685|1684.4|1684.4|1683.6|1685.2|1684.8|1684.4|1683.6|6013
1614158180000|2021-02-24 09:16:20|1684.6|1683.8|1683.8|1683.6|1684.8|1684|1683.8|1683.6|1335
1614158190000|2021-02-24 09:16:30|1684|1683.8|1684.4|1683.8|1684.4|1684|1684|1683.6|502
1614158200000|2021-02-24 09:16:40|1684.6|1683.6|1684.8|1684.4|1684.8|1684.4|1684.6|1683.6|1022
1614158210000|2021-02-24 09:16:50|1685|1684.2|1684.8|1684.4|1685.2|1684.4|1684.6|1684.2|0
1614158220000|2021-02-24 09:17:00|1685|1684.6|1685|1684.4|1685.4|1684.8|1685|1684.4|428
1614158230000|2021-02-24 09:17:10|1684.8|1684.6|1683.2|1683|1684.8|1684.6|1683.2|1683|3919
1614158240000|2021-02-24 09:17:20|1683.4|1683.2|1683.8|1683.2|1683.8|1683.6|1683.4|1683.2|471
1614158250000|2021-02-24 09:17:30|1683.6|1683|1684.4|1683.8|1684.4|1684|1683|1682.6|2060
1614158260000|2021-02-24 09:17:40|1684.6|1684|1684.6|1684|1685.4|1684.8|1684.6|1683.8|1984
1614158270000|2021-02-24 09:17:50|1684.4|1683.8|1684|1683.8|1684.4|1684|1683.8|1683.6|2169
1614158280000|2021-02-24 09:18:00|1684.2|1684|1685|1684.6|1685.4|1685|1684.2|1684|7129
1614158290000|2021-02-24 09:18:10|1684.8|1684.4|1685|1684.2|1685|1684.4|1684.4|1684|536
1614158300000|2021-02-24 09:18:20|1684.8|1684.4|1684.6|1684.4|1685|1684.6|1684.6|1684.2|0
1614158310000|2021-02-24 09:18:30|1684.8|1684.6|1684.8|1684.4|1685|1684.6|1684.6|1684.2|690
1614158320000|2021-02-24 09:18:40|1685|1684.6|1685.6|1685.2|1685.8|1685.4|1684.8|1684.4|12439
1614158330000|2021-02-24 09:18:50|1685.8|1685|1685|1684.4|1685.8|1685.4|1684.6|1684.2|290
1614158340000|2021-02-24 09:19:00|1685.2|1684.6|1685.4|1684.8|1685.4|1684.8|1684.6|1684.2|1638
1614158350000|2021-02-24 09:19:10|1685.2|1684.6|1685.6|1685.2|1685.6|1685.4|1685|1684.6|299
1614158360000|2021-02-24 09:19:20|1685.4|1685|1685.2|1684.8|1685.4|1685|1685|1684.4|0
1614158370000|2021-02-24 09:19:30|1685.4||1685.2||1685.6||1685.2||0
1614158380000|2021-02-24 09:19:40|1685.4|1685|1685.6|1685.2|1685.8|1685.6|1685.2|1684.8|3289
1614158390000|2021-02-24 09:19:50|1685.4|1685|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|311
1614158400000|2021-02-24 09:20:00|1685|1684.6|1684.4|1684|1685.4|1685|1684.4|1684|3215
1614158410000|2021-02-24 09:20:10|1684.6|1684.2|1685.6|1685.2|1685.6|1685.2|1684.6|1684.2|1607
1614158420000|2021-02-24 09:20:20|1685.8|1685|1686|1685.6|1686|1685.8|1685.8|1685|2428
1614158430000|2021-02-24 09:20:30|1686.2|1685.8|1686.4|1686|1686.6|1686.2|1686.2|1685.8|47088
1614158440000|2021-02-24 09:20:40|1686.6|1685.8|1687.2|1686.6|1687.4|1687|1686.6|1685.8|13258
1614158450000|2021-02-24 09:20:50|1687.4|1686.8|1687.8|1687.2|1687.8|1687.2|1687.4|1686.8|40
1614158460000|2021-02-24 09:21:00|1687.6|1687|1687.8|1687.4|1688|1687.6|1687.2|1687|1694
1614158470000|2021-02-24 09:21:10|1687.6|1687.2|1688|1687.4|1688|1687.4|1687.4|1687|0
1614158480000|2021-02-24 09:21:20|1687.8|1687.6|1687.8|1687.4|1688|1687.6|1687.6|1687.4|3095
1614158490000|2021-02-24 09:21:30|1688|1687.6|1688|1687.6|1688.2|1688|1688|1687.6|6595
1614158500000|2021-02-24 09:21:40|1687.8|1687.4|1687|1686.6|1687.8|1687.4|1687|1686.4|969
1614158510000|2021-02-24 09:21:50|1687.2|1686.8|1687.6|1687|1687.8|1687.4|1687|1686.4|17471
1614158520000|2021-02-24 09:22:00|1687.4|1687.2|1687.6|1687|1687.8|1687.4|1687.4|1687|691
1614158530000|2021-02-24 09:22:10|1687.4|1686.8|1687.2|1686.6|1687.4|1686.8|1687.2|1686.6|282
1614158540000|2021-02-24 09:22:20|1687|1686.8|1687.6|1687.2|1687.6|1687.2|1687|1686.6|1499
1614158550000|2021-02-24 09:22:30|1687.8|1687.4|1688.2|1687.6|1688.8|1688.6|1687|1686.8|69677
1614158560000|2021-02-24 09:22:40|1688.4|1688|1689.8|1689.4|1690|1689.8|1688.4|1687.8|33496
1614158570000|2021-02-24 09:22:50|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|0
1614158580000|2021-02-24 09:23:00|1689.4|1689|1689.2|1688.8|1689.4|1689|1689|1688.6|2262
1614158590000|2021-02-24 09:23:10|1689.4|1689|1689.8|1689.6|1690|1689.8|1689.4|1689|21243
1614158600000|2021-02-24 09:23:20|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|1498
1614158610000|2021-02-24 09:23:30|1689.4|1689|1688.8|1688.4|1689.4|1689|1688.8|1688.4|5658
1614158620000|2021-02-24 09:23:40|1688.6|1688.2|1688.6|1688|1688.8|1688.4|1688.4|1688|2922
1614158630000|2021-02-24 09:23:50|1688.4|1688.2|1688.2|1687.8|1688.4|1688.4|1688.2|1687.8|300
1614158640000|2021-02-24 09:24:00|1688|1687.6|1687.8|1687.2|1688|1687.8|1687.8|1687|617
1614158650000|2021-02-24 09:24:10|1687.6||1687.6||1687.6||1687.6||0
1614158660000|2021-02-24 09:24:20|1687.8|1687.4|1688|1687.6|1688.2|1688|1687.8|1687.2|5734
1614158670000|2021-02-24 09:24:30|1687.8|1687.4|1687.4|1687|1687.8|1687.4|1687.4|1687|821
1614158680000|2021-02-24 09:24:40|1687.6|1687.2|1687.8|1687.4|1688.4|1688.2|1687.6|1687.2|2364
1614158690000|2021-02-24 09:24:50|1687.6|1687.2|1687.4|1687.2|1687.6|1687.2|1687.4|1687.2|738
1614158700000|2021-02-24 09:25:00|1687.2|1687|1687|1686.6|1687.2|1687|1687|1686.6|504
1614158710000|2021-02-24 09:25:10|1687.2|1686.8|1688|1687.6|1688.2|1687.8|1687.2|1686.8|3599
1614158720000|2021-02-24 09:25:20|1688.2||1688||1688.2||1688||0
1614158730000|2021-02-24 09:25:30|1688.2|1687.8|1688.2|1687.8|1688.4|1688|1688.2|1687.4|590
1614158740000|2021-02-24 09:25:40|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.2|1687.8|623
1614158750000|2021-02-24 09:25:50|1688.6|1688.2|1688.4|1688|1688.6|1688.4|1688.4|1688|2391
1614158760000|2021-02-24 09:26:00|1688.2|1687.8|1687.2|1686.6|1688.2|1687.8|1687|1686.6|1032
1614158770000|2021-02-24 09:26:10|1687|1687|1688|1687.4|1688|1687.4|1687|1686.8|1264
1614158780000|2021-02-24 09:26:20|1688.2|1687.6|1688.2|1687.8|1688.2|1687.8|1688.2|1687.6|0
1614158790000|2021-02-24 09:26:30|1688.4|1688|1688.4|1688|1688.6|1688.2|1688.2|1687.8|1521
1614158800000|2021-02-24 09:26:40|1688.6|1687.8|1688.6|1688.2|1688.6|1688.2|1688|1687.6|11043
1614158810000|2021-02-24 09:26:50|1688.8|1688.4|1689.6|1689.2|1689.8|1689.6|1688.8|1688.4|7924
1614158820000|2021-02-24 09:27:00|1689.4|1689|1689.2|1688.8|1689.6|1689.2|1689|1688.6|850
1614158830000|2021-02-24 09:27:10|1689.4|1689|1689.6|1689|1689.6|1689.2|1689.2|1689|409
1614158840000|2021-02-24 09:27:20|1689.4|1688.8|1689.6|1689|1689.6|1689|1689|1688.6|1801
1614158850000|2021-02-24 09:27:30|1689.8||1689.4||1689.8||1689.4||0
1614158860000|2021-02-24 09:27:40|1689.6|1689.2|1689.2|1689|1689.6|1689.2|1689.2|1689|735
1614158870000|2021-02-24 09:27:50|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.2|1689|774
1614158880000|2021-02-24 09:28:00|1689.8|1689.4|1689.8|1689.2|1689.8|1689.6|1689.8|1689.2|321
1614158890000|2021-02-24 09:28:10|1689.6|1689|1689.4|1689|1689.6|1689|1689|1688.6|3009
1614158910000|2021-02-24 09:28:30|1689.2|1688.8|1689|1688.6|1689.4|1688.8|1689|1688.6|5944
1614158920000|2021-02-24 09:28:40|1688.8|1688.4|1689|1688.6|1689|1688.8|1688.8|1688.4|483
1614158930000|2021-02-24 09:28:50|1689.2|1688.8|1688.8|1688.2|1689.4|1689|1688.6|1688.2|1874
1614158940000|2021-02-24 09:29:00|1689|1688.4|1689.6|1689.2|1689.6|1689.4|1688.8|1688.4|200
1614158950000|2021-02-24 09:29:10||1689.4||1689.4||1689.4||1689.4|0
1614158960000|2021-02-24 09:29:20|1690|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|9068
1614158970000|2021-02-24 09:29:30|1689.8|1689.6|1689.4|1689|1689.8|1689.6|1689.2|1689|645
1614158990000|2021-02-24 09:29:50|1689.2|1688.8|1689|1688.4|1689.2|1688.8|1689|1688.4|1164
1614159000000|2021-02-24 09:30:00|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.6|1688|0
1614159010000|2021-02-24 09:30:10|1688.4|1688|1688.8|1688.4|1688.8|1688.4|1688.4|1688|599
1614159020000|2021-02-24 09:30:20|1689|1688.6|1689|1688.4|1689|1688.6|1688.6|1688.4|300
1614159030000|2021-02-24 09:30:30|1688.8|1688.2|1687.8|1687.4|1688.8|1688.2|1687.8|1687.4|805
1614159040000|2021-02-24 09:30:40|1687.6|1687.2|1687.4|1687|1687.6|1687.2|1687.4|1687|0
1614159050000|2021-02-24 09:30:50|1687.6|1687.2|1687.6|1687.2|1687.8|1687.2|1687.4|1687.2|3238
1614159060000|2021-02-24 09:31:00|1687.4|1687|1688|1687.4|1688|1687.6|1687.2|1687|3239
1614159070000|2021-02-24 09:31:10|1688.2|1687.6|1688.2|1687.8|1688.4|1687.8|1688|1687.4|2121
1614159080000|2021-02-24 09:31:20|1688|1687.6|1688.2|1687.6|1688.2|1687.8|1687.8|1687.4|0
1614159090000|2021-02-24 09:31:30||1687.8||1687.8||1687.8||1687.8|0
1614159100000|2021-02-24 09:31:40|1688|1687.6|1687.8|1687.2|1688|1687.8|1687.8|1687.2|750
1614159110000|2021-02-24 09:31:50||1687.4||1687.4||1687.4||1687.4|0
1614159120000|2021-02-24 09:32:00|1687.6|1687.2|1688|1687.4|1688|1687.8|1687.6|1687.2|594
1614159130000|2021-02-24 09:32:10||1687.6||1687.6||1687.8||1687.6|410
1614159140000|2021-02-24 09:32:20|1687.8|1687.8|1687.8|1687.4|1687.8|1687.8|1687.4|1687.2|594
1614159150000|2021-02-24 09:32:30|1688|1687.6|1688|1687.4|1688.2|1688|1688|1687.4|438
1614159160000|2021-02-24 09:32:40|1688.2|1687.6|1688|1687.8|1688.4|1687.8|1688|1687.6|0
1614159170000|2021-02-24 09:32:50|1687.8|1687.6|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|0
1614159180000|2021-02-24 09:33:00|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1686.8|3463
1614159190000|2021-02-24 09:33:10|1687.2|1686.8|1687.2|1687|1687.2|1687|1687|1686.6|867
1614159200000|2021-02-24 09:33:20|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|1090
1614159230000|2021-02-24 09:33:50|1687.4|1687.2|1687.2|1686.8|1687.4|1687.2|1687|1686.8|1078
1614159240000|2021-02-24 09:34:00|1687|1686.6|1686.6|1686.2|1687|1686.6|1686.6|1686.2|0
1614159250000|2021-02-24 09:34:10|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.4|1686|2069
1614159260000|2021-02-24 09:34:20|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.8|1686.2|0
1614159280000|2021-02-24 09:34:40|1686.6|1686.6|1686.8|1686.6|1687|1686.6|1686.6|1686.6|0
1614159290000|2021-02-24 09:34:50|1687|1686.8|1687|1686.8|1687.2|1687|1686.6|1686.4|1963
1614159300000|2021-02-24 09:35:00|1687.2|1687|1687.2|1686.8|1687.2|1687|1687.2|1686.6|655
1614159310000|2021-02-24 09:35:10||1687||1686.8||1687||1686.8|0
1614159320000|2021-02-24 09:35:20|1687.4|1687|1687.6|1687.2|1687.8|1687.4|1687.4|1687|2094
1614159330000|2021-02-24 09:35:30|1687.4|1687.4|1687.2|1687|1687.4|1687.4|1687.2|1687|1531
1614159340000|2021-02-24 09:35:40|1687.4||1687.6||1687.6||1687.4||0
1614159350000|2021-02-24 09:35:50|1687.8|1687.2|1688.2|1687.8|1688.8|1688.4|1687.8|1687.2|13843
1614159360000|2021-02-24 09:36:00|1688|1687.2|1688.6|1688.4|1688.6|1688.4|1687.6|1687.2|15951
1614159370000|2021-02-24 09:36:10|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|1115
1614159380000|2021-02-24 09:36:20|1689|1688.6|1689|1688.6|1689|1688.8|1689|1688.4|576
1614159390000|2021-02-24 09:36:30|1689.2|1688.8|1688.6|1688.2|1689.6|1689|1688.6|1688.2|1134
1614159420000|2021-02-24 09:37:00|1688.4|1688|1689|1688.2|1689|1688.2|1688.2|1688|1131
1614159430000|2021-02-24 09:37:10|1688.8|1688|1689|1688.6|1689|1688.6|1688.2|1688|3480
1614159440000|2021-02-24 09:37:20|1688.8|1688.4|1688.2|1687.8|1688.8|1688.4|1688.2|1687.8|415
1614159450000|2021-02-24 09:37:30|1688.4|1688|1689.2|1688.8|1689.6|1689.2|1688.4|1688|400
1614159460000|2021-02-24 09:37:40|1689.4|1689|1689|1688.4|1689.6|1689.2|1688.8|1688.4|2630
1614159470000|2021-02-24 09:37:50|1689.2|1688.6|1689.6|1689|1689.6|1689|1689.2|1688.6|200
1614159480000|2021-02-24 09:38:00|1689.4|1689.2|1690.4|1690|1690.4|1690|1689.4|1689.2|35768
1614159490000|2021-02-24 09:38:10|1690.2|1689.8|1690|1689.8|1690.4|1690|1689.6|1689.4|2666
1614159500000|2021-02-24 09:38:20|1690.2|1689.6|1690.2|1689.6|1690.2|1689.6|1690.2|1689.6|0
1614159510000|2021-02-24 09:38:30|1689.8|1689.4|1689.6|1689.2|1689.8|1689.4|1689.4|1689|1665
1614159520000|2021-02-24 09:38:40|1689.8|1689|1689.8|1689.4|1689.8|1689.4|1689.8|1689|2166
1614159530000|2021-02-24 09:38:50|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689.2|0
1614159540000|2021-02-24 09:39:00|1689.6|1689.2|1688.6|1688.2|1689.6|1689.2|1688.6|1688.2|4212
1614159550000|2021-02-24 09:39:10|1688.4|1688.4|1688.8|1688.2|1689|1688.8|1688.4|1688.2|1948
1614159560000|2021-02-24 09:39:20|1688.6|1688.4|1689|1688.6|1689.2|1688.6|1688.6|1688.4|1
1614159570000|2021-02-24 09:39:30|1689.2|1688.8|1689|1688.4|1689.6|1689.2|1688.8|1688.4|1107
1614159580000|2021-02-24 09:39:40|1689.2|1688.6|1689.2|1688.8|1689.2|1688.8|1689|1688.6|875
1614159590000|2021-02-24 09:39:50|1689.4|1689|1689.4|1689|1689.4|1689|1689.2|1688.8|1741
1614159600000|2021-02-24 09:40:00|1689.2|1688.8|1689.2|1689|1689.2|1689|1688.8|1688.4|2317
1614159610000|2021-02-24 09:40:10|1689.4|1689.2|1690.4|1690|1690.6|1690.2|1689.4|1689.2|2715
1614159620000|2021-02-24 09:40:20|1690.2|1689.8|1690|1689.4|1690.4|1690.2|1690|1689.4|700
1614159630000|2021-02-24 09:40:30|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.2|0
1614159650000|2021-02-24 09:40:50|1690.2|1689.8|1689.8|1689.6|1690.4|1690|1689.8|1689.4|2063
1614159660000|2021-02-24 09:41:00|1689.6|1689.4|1689|1688.6|1689.8|1689.6|1689|1688.6|1530
1614159670000|2021-02-24 09:41:10|1688.8||1689||1689||1688.8||0
1614159680000|2021-02-24 09:41:20|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.4|1688|2738
1614159690000|2021-02-24 09:41:30|1688.6|1688.2|1688.8|1688.4|1689|1688.8|1688.4|1688|2350
1614159700000|2021-02-24 09:41:40|1688.6|1688.2|1688.8|1688.6|1688.8|1688.6|1688.6|1688.2|0
1614159710000|2021-02-24 09:41:50|1689|1688.4|1689.8|1689.4|1689.8|1689.4|1689|1688.4|772
1614159720000|2021-02-24 09:42:00|1690|1689.6|1690.2|1689.8|1690.6|1690.4|1690|1689.6|2953
1614159730000|2021-02-24 09:42:10|1690|1690|1690.2|1689.6|1690.4|1690|1689.8|1689.6|4017
1614159740000|2021-02-24 09:42:20|1690|1690|1690.4|1690.2|1690.4|1690.2|1690|1689.8|928
1614159750000|2021-02-24 09:42:30|1690.6|1690.4|1691|1690.4|1691.2|1690.8|1690.6|1690.4|6274
1614159760000|2021-02-24 09:42:40|1690.8|1690.2|1690.8|1690.4|1690.8|1690.4|1690.6|1690|698
1614159770000|2021-02-24 09:42:50|1690.6|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1690|1521
1614159780000|2021-02-24 09:43:00|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|257
1614159790000|2021-02-24 09:43:10|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|339
1614159800000|2021-02-24 09:43:20|1690.2|1690.2|1691|1690.6|1691|1690.6|1690.2|1690.2|15809
1614159810000|2021-02-24 09:43:30|1690.8|1690.4|1691|1690.4|1691|1690.6|1690.6|1690.4|1234
1614159820000|2021-02-24 09:43:40|1690.8|1690.2|1690.2|1689.8|1690.8|1690.2|1690.2|1689.8|3501
1614159830000|2021-02-24 09:43:50|1690|1689.6|1690|1689.4|1690|1689.6|1690|1689.4|0
1614159840000|2021-02-24 09:44:00|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|260
1614159850000|2021-02-24 09:44:10|1690.2|1690|1689.4|1689|1690.6|1690.4|1689.4|1689|2433
1614159860000|2021-02-24 09:44:20|1689.6||1689.6||1689.6||1689.6||0
1614159870000|2021-02-24 09:44:30|1689.4|1688.8|1688.6|1688.2|1689.4|1688.8|1688.4|1688.2|351
1614159880000|2021-02-24 09:44:40|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.8|1688.4|0
1614159890000|2021-02-24 09:44:50|1688.8|1688.4|1689.2|1688.8|1689.2|1688.8|1688.8|1688.4|1420
1614159900000|2021-02-24 09:45:00|1689.4|1689|1689.4|1689|1689.4|1689|1689|1688.8|1212
1614159910000|2021-02-24 09:45:10|1689.6|1689.2|1689.4|1689.2|1689.8|1689.2|1689.4|1689.2|0
1614159920000|2021-02-24 09:45:20|1689.6|1689.4|1690.2|1689.6|1690.2|1689.8|1689.4|1689.4|1126
1614159930000|2021-02-24 09:45:30|1690.4|1689.8|1690.4|1690|1690.4|1690|1690.4|1689.8|0
1614159940000|2021-02-24 09:45:40|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.8|0
1614159950000|2021-02-24 09:45:50|1690.4|1690|1690.8|1690.4|1690.8|1690.4|1690.4|1690|1630
1614159960000|2021-02-24 09:46:00|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1690|1689.6|967
1614159970000|2021-02-24 09:46:10|1689.8|1689.8|1689.6|1689.2|1690|1689.8|1689.6|1689.2|278
1614159980000|2021-02-24 09:46:20|1689.4|1689.4|1689.4|1689|1689.4|1689.4|1689.4|1688.8|0
1614159990000|2021-02-24 09:46:30|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1688.8|1688.4|1015
1614160000000|2021-02-24 09:46:40|1689|1688.6|1688.6|1688.4|1689|1688.6|1688.6|1688.4|0
1614160010000|2021-02-24 09:46:50|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.8|1688.4|1537
1614160020000|2021-02-24 09:47:00|1688.6|1688.2|1688.6|1688.2|1688.8|1688.4|1688.2|1688|4357
1614160030000|2021-02-24 09:47:10|1688.8|1688.4|1688.6|1688|1688.8|1688.6|1688.4|1688|2633
1614160040000|2021-02-24 09:47:20||1688.2||1688||1688.2||1688|300
1614160050000|2021-02-24 09:47:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.2|1688.2|1688.2|254
1614160060000|2021-02-24 09:47:40|1688.8|1688.4|1689.2|1688.6|1689.2|1688.6|1688.8|1688.4|0
1614160070000|2021-02-24 09:47:50|1689||1688.8||1689||1688.8||500
1614160080000|2021-02-24 09:48:00|1689||1689||1689||1688.8||0
1614160090000|2021-02-24 09:48:10|1688.8|1688.4|1688.8|1688.4|1689|1688.8|1688.6|1688.2|3328
1614160100000|2021-02-24 09:48:20|1689|1688.6|1688.6|1688|1689.2|1689|1688.6|1688|759
1614160110000|2021-02-24 09:48:30|1688.4||1688.4||1688.4||1688.2||180
1614160120000|2021-02-24 09:48:40|1688.2|1687.8|1688|1687.8|1688.2|1687.8|1687.8|1687.6|20151
1614160130000|2021-02-24 09:48:50|1687.8|1687.6|1688.8|1688.4|1688.8|1688.4|1687.8|1687.4|4914
1614160140000|2021-02-24 09:49:00||1688.2||1688.4||1688.4||1688.2|0
1614160150000|2021-02-24 09:49:10|1689|1688.6|1689.6|1689.2|1689.6|1689.2|1689|1688.6|10
1614160160000|2021-02-24 09:49:20|1689.4|1689|1689.2|1688.6|1689.4|1689.2|1689.2|1688.6|465
1614160170000|2021-02-24 09:49:30|1689|1688.4|1689.6|1689.2|1689.6|1689.2|1688.8|1688.4|255
1614160180000|2021-02-24 09:49:40|1689.8|1689.4|1689.6|1689|1689.8|1689.4|1689.4|1689|813
1614160190000|2021-02-24 09:49:50|1689.4|1689.2|1690|1689.4|1690|1689.6|1689.2|1689|1595
1614160200000|2021-02-24 09:50:00|1690.2|1689.6|1690.8|1690.4|1690.8|1690.6|1690.2|1689.6|2828
1614160210000|2021-02-24 09:50:10|1691|1690.6|1691|1690.6|1691.4|1691|1690.8|1690.6|12793
1614160220000|2021-02-24 09:50:20|1691.2|1690.8|1691|1690.4|1691.4|1690.8|1690.6|1690.4|7658
1614160230000|2021-02-24 09:50:30|1691.2|1690.6|1690.4|1690|1691.2|1690.8|1690.2|1690|1178
1614160240000|2021-02-24 09:50:40|1690.6|1690.2|1690.8|1690.2|1690.8|1690.4|1690.6|1690.2|247
1614160250000|2021-02-24 09:50:50|1691|1690|1691|1690.4|1691|1690.4|1691|1690|0
1614160260000|2021-02-24 09:51:00|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|288
1614160270000|2021-02-24 09:51:10|1691|1690.6|1691.4|1690.8|1691.4|1690.8|1690.8|1690.6|600
1614160280000|2021-02-24 09:51:20|1691.2|1691|1691.2|1690.8|1691.6|1691.2|1691|1690.8|17012
1614160290000|2021-02-24 09:51:30|1691|1691|1690.8|1690.6|1691|1691|1690.8|1690.6|10
1614160300000|2021-02-24 09:51:40|1691|1690.4|1690.6|1690.2|1691|1690.4|1690.6|1690.2|0
1614160310000|2021-02-24 09:51:50|1690.8|1690.4|1690.8|1690.2|1690.8|1690.4|1690.8|1690.2|0
1614160320000|2021-02-24 09:52:00|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.4|2968
1614160330000|2021-02-24 09:52:10|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.6|1690.4|478
1614160340000|2021-02-24 09:52:20|1691.2|1690.8|1691.2|1690.6|1691.2|1690.8|1691.2|1690.6|350
1614160350000|2021-02-24 09:52:30|1691.4|1690.8|1691.8|1691.2|1692|1691.6|1691.4|1690.8|4852
1614160360000|2021-02-24 09:52:40|1691.6|1691|1691.4|1691.2|1691.6|1691.2|1691.4|1691|565
1614160370000|2021-02-24 09:52:50|1691.2|1691|1691.2|1690.6|1691.4|1691.2|1691|1690.6|2713
1614160380000|2021-02-24 09:53:00|1691|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|2785
1614160390000|2021-02-24 09:53:10|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|3
1614160400000|2021-02-24 09:53:20|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|1523
1614160410000|2021-02-24 09:53:30|1690.6||1690.6||1690.6||1690.6||0
1614160420000|2021-02-24 09:53:40|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|1070
1614160430000|2021-02-24 09:53:50|1690.6|1690.4|1691|1690.6|1691.2|1690.8|1690.6|1690.4|783
1614160440000|2021-02-24 09:54:00|1690.8|1690.4|1690.8|1690.6|1691|1690.6|1690.6|1690.4|590
1614160450000|2021-02-24 09:54:10|1691|1690.8|1691.4|1691|1691.4|1691|1691|1690.6|2978
1614160460000|2021-02-24 09:54:20|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.8|607
1614160470000|2021-02-24 09:54:30|1691|1691|1690.6|1690|1691|1691|1690.2|1690|2294
1614160480000|2021-02-24 09:54:40|1690.8|1690.2|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|4497
1614160490000|2021-02-24 09:54:50|1690.4|1690|1690.6|1690|1690.6|1690.2|1690.2|1690|2269
1614160500000|2021-02-24 09:55:00|1690.8|1690.2|1691|1690.4|1691|1690.8|1690.8|1690.2|0
1614160510000|2021-02-24 09:55:10|1690.8|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|0
1614160520000|2021-02-24 09:55:20|1691|1690.6|1691|1690.6|1691|1690.8|1691|1690.6|450
1614160530000|2021-02-24 09:55:30|1690.8|1690.4|1690|1689.6|1690.8|1690.4|1690|1689.6|3141
1614160540000|2021-02-24 09:55:40|1690.2|1689.8|1690.4|1690|1690.8|1690.4|1690.2|1689.8|795
1614160550000|2021-02-24 09:55:50|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|0
1614160560000|2021-02-24 09:56:00|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|423
1614160570000|2021-02-24 09:56:10|1690.6|1690.2|1690.6|1690.4|1691|1690.6|1690.6|1690.2|5405
1614160580000|2021-02-24 09:56:20|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1229
1614160590000|2021-02-24 09:56:30|1690.6|1690.2|1690.2|1690|1690.6|1690.2|1690.2|1690|1875
1614160600000|2021-02-24 09:56:40|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|2320
1614160610000|2021-02-24 09:56:50|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|526
1614160630000|2021-02-24 09:57:10|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690|712
1614160640000|2021-02-24 09:57:20|1690.8|1690.4|1691.2|1691|1691.4|1691.2|1690.6|1690.4|6310
1614160650000|2021-02-24 09:57:30|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.2|5389
1614160660000|2021-02-24 09:57:40|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.6|1690.2|2178
1614160670000|2021-02-24 09:57:50|1690.4|1690|1690.6|1690.4|1690.6|1690.4|1690.4|1690|2160
1614160680000|2021-02-24 09:58:00|1690.8|1690.6|1691|1690.4|1691.2|1690.6|1690.8|1690.4|2348
1614160690000|2021-02-24 09:58:10|1690.8|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|1038
1614160700000|2021-02-24 09:58:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.6|1690|824
1614160710000|2021-02-24 09:58:30|1690.4|1690.4|1690.8|1690.4|1691|1690.4|1690.4|1690.4|0
1614160720000|2021-02-24 09:58:40|1690.6|1690.2|1691|1690.6|1691|1690.6|1690.6|1690.2|2272
1614160730000|2021-02-24 09:58:50|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|562
1614160740000|2021-02-24 09:59:00|1691|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.4|325
1614160750000|2021-02-24 09:59:10|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.4|1690|252
1614160760000|2021-02-24 09:59:20|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.4|1690|323
1614160770000|2021-02-24 09:59:30|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.8|1689.4|3866
1614160780000|2021-02-24 09:59:40|1690|1689.6|1689.4|1689|1690|1689.6|1689.2|1689|1093
1614160790000|2021-02-24 09:59:50|1689.2|1688.8|1689.6|1689.2|1689.6|1689.4|1689|1688.8|5961
1614160800000|2021-02-24 10:00:00|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|1353
1614160810000|2021-02-24 10:00:10|1690|1689.8|1689.8|1689.4|1690|1689.8|1689.8|1689.4|2670
1614160820000|2021-02-24 10:00:20|1689.6|1689.2|1690|1689.8|1690|1689.8|1689.6|1689.2|291
1614160830000|2021-02-24 10:00:30|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.2|657
1614160840000|2021-02-24 10:00:40|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.8|1689.4|0
1614160850000|2021-02-24 10:00:50|1690|1689.6|1690|1689.4|1690.2|1690|1689.8|1689.4|1066
1614160860000|2021-02-24 10:01:00||1689.6||1689.6||1689.6||1689.4|0
1614160870000|2021-02-24 10:01:10|1690.2|1689.8|1690|1689.4|1690.2|1690|1690|1689.4|1569
1614160880000|2021-02-24 10:01:20|1689.8|1689.2|1689.6|1689|1689.8|1689.2|1689.6|1689|0
1614160890000|2021-02-24 10:01:30||1689.2||1689.2||1689.2||1689|0
1614160910000|2021-02-24 10:01:50|1689.4|1689.4|1689.4|1689|1689.6|1689.4|1689.4|1689|2114
1614160920000|2021-02-24 10:02:00|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|0
1614160930000|2021-02-24 10:02:10|1689.8|1689.4|1690.4|1690.2|1690.6|1690.2|1689.8|1689.4|914
1614160940000|2021-02-24 10:02:20|1690.6|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|359
1614160950000|2021-02-24 10:02:30|1690.8|1690.6|1691|1690.4|1691|1690.8|1690.8|1690.4|1317
1614160960000|2021-02-24 10:02:40|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|0
1614160970000|2021-02-24 10:02:50|1690.8|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|245
1614160980000|2021-02-24 10:03:00|1690.8|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1689.8|1066
1614160990000|2021-02-24 10:03:10|1690.2|1689.8|1689.6|1689.2|1690.2|1689.8|1689.6|1689.2|740
1614161000000|2021-02-24 10:03:20|1689.4|1689|1689|1688.6|1689.4|1689|1689|1688.6|18999
1614161010000|2021-02-24 10:03:30|1688.8|1688.4|1689|1688.4|1689|1688.4|1688.8|1688.4|1500
1614161020000|2021-02-24 10:03:40|1689.2|1688.6|1689.2|1688.8|1689.2|1689|1689.2|1688.6|669
1614161030000|2021-02-24 10:03:50|1689|1688.6|1689.6|1689.2|1689.8|1689.6|1689|1688.6|3119
1614161040000|2021-02-24 10:04:00|1689.8|1689.4|1689.4|1689|1689.8|1689.6|1689|1688.6|17728
1614161050000|2021-02-24 10:04:10|1689.6|1689.2|1689.6|1689|1689.6|1689.2|1689.4|1689|0
1614161060000|2021-02-24 10:04:20|1689.4|1688.8|1689.4|1689|1689.6|1689.2|1689|1688.6|8408
1614161070000|2021-02-24 10:04:30|1689.6|1689.2|1689.6|1689|1689.8|1689.4|1689.4|1689|584
1614161080000|2021-02-24 10:04:40||1689.2||1689.2||1689.2||1689.2|0
1614161090000|2021-02-24 10:04:50|1689.8|1689.4|1690|1689.4|1690|1689.8|1689.8|1689.4|602
1614161100000|2021-02-24 10:05:00|1689.8|1689.2|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|0
1614161110000|2021-02-24 10:05:10|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|538
1614161120000|2021-02-24 10:05:20|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.4|659
1614161130000|2021-02-24 10:05:30|1689.8|1689.4|1688.8|1688.4|1689.8|1689.4|1688.8|1688.4|37484
1614161140000|2021-02-24 10:05:40||1688.2||1688.4||1688.4||1688.2|0
1614161160000|2021-02-24 10:06:00|1688.6|1688.6|1688.6|1688.4|1688.6|1688.6|1688.6|1688.4|117
1614161170000|2021-02-24 10:06:10|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|639
1614161180000|2021-02-24 10:06:20|1688|1687.8|1688|1687.6|1688.4|1688|1688|1687.6|2169
1614161190000|2021-02-24 10:06:30|1687.8|1687.4|1687.4|1686.8|1687.8|1687.6|1687.2|1686.8|19011
1614161200000|2021-02-24 10:06:40|1687.6|1687|1688.4|1687.8|1688.6|1688.2|1687.6|1687|4194
1614161210000|2021-02-24 10:06:50|1688.2||1688.2||1688.2||1688.2||0
1614161220000|2021-02-24 10:07:00|1688.4|1688|1688.2|1687.8|1688.4|1688.2|1688.2|1687.6|380
1614161230000|2021-02-24 10:07:10|1688|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|407
1614161240000|2021-02-24 10:07:20|1688.2|1687.8|1688.2|1687.6|1688.4|1688|1688|1687.6|0
1614161250000|2021-02-24 10:07:30|1688.4|1687.8|1688.4|1688|1688.4|1688.2|1688.2|1687.8|3712
1614161260000|2021-02-24 10:07:40|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|2461
1614161270000|2021-02-24 10:07:50|1688.2|1687.8|1688.4|1687.8|1688.4|1687.8|1688.2|1687.8|250
1614161280000|2021-02-24 10:08:00|1688.2|1687.6|1687.8|1687.4|1688.2|1687.6|1687.8|1687.4|400
1614161290000|2021-02-24 10:08:10|1688|1687.6|1688.2|1688|1688.4|1688.2|1688|1687.6|245
1614161300000|2021-02-24 10:08:20|1688|1687.8|1688.6|1688.2|1688.6|1688.2|1688|1687.6|1736
1614161310000|2021-02-24 10:08:30|1688.4|1688|1688.4|1687.8|1688.4|1688|1688.2|1687.8|400
1614161320000|2021-02-24 10:08:40|1688.2||1688.2||1688.2||1688.2||0
1614161330000|2021-02-24 10:08:50|1688|1687.6|1687|1686.8|1688|1687.6|1687|1686.8|3080
1614161340000|2021-02-24 10:09:00||1686.6||1686.6||1686.8||1686.6|968
1614161350000|2021-02-24 10:09:10|1687.2|1686.8|1687.8|1687.4|1687.8|1687.6|1687.2|1686.8|2404
1614161360000|2021-02-24 10:09:20|1687.6|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687|1451
1614161370000|2021-02-24 10:09:30|1688|1687.6|1688.4|1688|1688.6|1688.2|1688|1687.6|2810
1614161380000|2021-02-24 10:09:40|1688.2|1687.8|1688.2|1687.8|1688.4|1687.8|1688.2|1687.8|588
1614161390000|2021-02-24 10:09:50|1688|1687.6|1687.8|1687.4|1688|1687.6|1687.8|1687.4|536
1614161400000|2021-02-24 10:10:00|1688|1687.6|1688.2|1687.8|1688.2|1688|1688|1687.6|4881
1614161410000|2021-02-24 10:10:10|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688|1687.8|890
1614161420000|2021-02-24 10:10:20|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.8|1688.4|0
1614161430000|2021-02-24 10:10:30|1688.8||1689||1689||1688.8||0
1614161440000|2021-02-24 10:10:40|1689.2|1688.8|1689.4|1689|1689.6|1689|1689.2|1688.8|609
1614161450000|2021-02-24 10:10:50|1689.6|1689.2|1689.4|1689|1689.8|1689.4|1689.4|1689|1287
1614161460000|2021-02-24 10:11:00|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689.2|0
1614161470000|2021-02-24 10:11:10|1690|1689.6|1690.4|1690|1690.4|1690|1690|1689.6|5874
1614161480000|2021-02-24 10:11:20|1690.6|1690.2|1690.4|1690.2|1691|1690.4|1690.4|1690.2|979
1614161490000|2021-02-24 10:11:30|1690.6||1690.6||1690.6||1690.6||0
1614161500000|2021-02-24 10:11:40|1690.4|1690|1690.2|1689.8|1690.6|1690|1690|1689.6|2974
1614161510000|2021-02-24 10:11:50|1690.4|1690|1690.2|1689.8|1690.4|1690.2|1690.2|1689.8|1348
1614161520000|2021-02-24 10:12:00|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690.4|1690|198
1614161550000|2021-02-24 10:12:30|1690.8|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|1100
1614161560000|2021-02-24 10:12:40|1690.8|1690.6|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|3064
1614161580000|2021-02-24 10:13:00|1691|1690.6|1691.2|1691|1691.2|1691|1690.6|1690.4|3032
1614161590000|2021-02-24 10:13:10|1691.4|1691.2|1691.4|1691|1691.6|1691.4|1691.2|1691|2250
1614161600000|2021-02-24 10:13:20|1691.6|1691.2|1691.8|1691.4|1691.8|1691.6|1691.6|1691.2|1322
1614161610000|2021-02-24 10:13:30|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.4|1691|2021
1614161620000|2021-02-24 10:13:40|1691.6|1690.6|1691.6|1691.2|1691.6|1691.2|1691.2|1690.6|6621
1614161630000|2021-02-24 10:13:50|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|815
1614161640000|2021-02-24 10:14:00|1691.6|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|2691
1614161650000|2021-02-24 10:14:10|1691.6|1691.2|1692|1691.6|1692|1691.6|1691.2|1691|2673
1614161660000|2021-02-24 10:14:20|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|0
1614161670000|2021-02-24 10:14:30|1691.4|1691.2|1691.8|1691.4|1691.8|1691.4|1691.4|1691.2|554
1614161680000|2021-02-24 10:14:40|1691.6|1691.2|1691.2|1690.8|1691.6|1691.2|1691.2|1690.6|2072
1614161690000|2021-02-24 10:14:50|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|1453
1614161700000|2021-02-24 10:15:00|1691.4|1691.2|1692.4|1692|1692.6|1692.4|1691.4|1691.2|14274
1614161710000|2021-02-24 10:15:10|1692.2|1692.2|1693|1692.6|1693|1692.6|1692.2|1692.2|4454
1614161720000|2021-02-24 10:15:20|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.6|1692.2|610
1614161730000|2021-02-24 10:15:30|1693|1692.6|1693|1692.6|1693|1692.8|1693|1692.6|537
1614161740000|2021-02-24 10:15:40|1693.2|1692.8|1693.2|1693|1693.2|1693|1693.2|1692.8|745
1614161750000|2021-02-24 10:15:50|1693|1692.8|1693.2|1692.6|1693.2|1692.8|1692.8|1692.6|424
1614161760000|2021-02-24 10:16:00|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|7635
1614161770000|2021-02-24 10:16:10|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|173
1614161780000|2021-02-24 10:16:20|1693.6|1693.4|1694.4|1694|1694.4|1694|1693.6|1693.2|22962
1614161790000|2021-02-24 10:16:30|1694.2|1694.2|1694|1693.6|1694.2|1694.2|1694|1693.6|1884
1614161810000|2021-02-24 10:16:50|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694.2|1693.8|1670
1614161820000|2021-02-24 10:17:00|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|2240
1614161830000|2021-02-24 10:17:10|1694.8|1694.6|1695.4|1695|1695.6|1695.4|1694.8|1694.6|51422
1614161840000|2021-02-24 10:17:20|1695.2|1694.8|1694.8|1694.4|1695.2|1695|1694.8|1694.4|7888
1614161850000|2021-02-24 10:17:30|1694.6|1694.6|1695.2|1694.8|1695.2|1695|1694.6|1694.6|4133
1614161860000|2021-02-24 10:17:40|1695|1694.6|1694|1693.6|1695|1694.8|1693.8|1693.6|6597
1614161870000|2021-02-24 10:17:50|1694.2|1693.8|1694.2|1694|1694.2|1694|1694.2|1693.8|0
1614161880000|2021-02-24 10:18:00|1694|1693.8|1694|1693.4|1694|1693.8|1694|1693.4|750
1614161890000|2021-02-24 10:18:10|1693.8|1693.6|1693.4|1692.8|1693.8|1693.8|1693.2|1692.8|4363
1614161900000|2021-02-24 10:18:20|1693.2|1692.6|1693|1692.6|1693.2|1692.6|1692.6|1692.4|754
1614161910000|2021-02-24 10:18:30|1692.8|1692.4|1693.4|1692.8|1693.4|1693|1692.6|1692.2|7656
1614161920000|2021-02-24 10:18:40|1693.2|1692.6|1693.6|1693|1694|1693.6|1693|1692.6|2500
1614161930000|2021-02-24 10:18:50|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693|1877
1614161940000|2021-02-24 10:19:00|1693.4|1693|1692.8|1692.2|1693.4|1693|1692.8|1692.2|2203
1614161950000|2021-02-24 10:19:10|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.2|286
1614161970000|2021-02-24 10:19:30||1692.6||1692.4||1692.6||1692.4|700
1614161980000|2021-02-24 10:19:40|1692.6|1692.2|1692.2|1691.6|1692.6|1692.2|1691.8|1691.4|5827
1614161990000|2021-02-24 10:19:50|1692|1691.4|1691.4|1691|1692|1691.6|1691.4|1691|1874
1614162000000|2021-02-24 10:20:00|1691.2|1691.2|1692|1691.6|1692|1691.6|1691.2|1690.8|7244
1614162010000|2021-02-24 10:20:10|1691.8|1691.4|1692.2|1692|1692.4|1692|1691.6|1691.4|2414
1614162020000|2021-02-24 10:20:20|1692|1691.8|1691.6|1691.2|1692.2|1691.8|1691.6|1691.2|608
1614162030000|2021-02-24 10:20:30|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.8|1691.4|412
1614162040000|2021-02-24 10:20:40|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|0
1614162060000|2021-02-24 10:21:00|1691.4|1691.4|1692|1691.4|1692|1691.4|1691.4|1691.4|469
1614162070000|2021-02-24 10:21:10|1691.8|1691.6|1692.2|1691.8|1692.2|1691.8|1691.8|1691.6|0
1614162080000|2021-02-24 10:21:20|1692|1691.6|1690.6|1690.2|1692.2|1691.6|1690.6|1690.2|5932
1614162090000|2021-02-24 10:21:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|5551
1614162100000|2021-02-24 10:21:40|1690.8|1690.4|1690.4|1690|1690.8|1690.6|1690.4|1690|215
1614162110000|2021-02-24 10:21:50|1690.6|1690.2|1690.6|1690.4|1691|1690.4|1690.6|1690.2|208
1614162120000|2021-02-24 10:22:00|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690|208
1614162130000|2021-02-24 10:22:10|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.4|1690.2|1678
1614162140000|2021-02-24 10:22:20||1690.6||1690.4||1690.6||1690.2|0
1614162150000|2021-02-24 10:22:30|1690.6|1690.2|1691|1690.4|1691|1690.8|1690.6|1690.2|2849
1614162170000|2021-02-24 10:22:50|1690.8|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|320
1614162180000|2021-02-24 10:23:00||1690.8||1690.8||1690.8||1690.8|0
1614162190000|2021-02-24 10:23:10|1691.2|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.8|567
1614162200000|2021-02-24 10:23:20|1691.4||1691.4||1691.4||1691.2||0
1614162210000|2021-02-24 10:23:30||1691||1691.2||1691.2||1691|0
1614162220000|2021-02-24 10:23:40|1691.2|1691|1691.4|1691|1691.4|1691.2|1691.2|1691|540
1614162230000|2021-02-24 10:23:50|1691.2|1691.2|1690.4|1690|1691.2|1691.2|1690.4|1690|1616
1614162250000|2021-02-24 10:24:10|1690.2|1689.8|1690|1689.8|1690.2|1689.8|1690|1689.6|2816
1614162260000|2021-02-24 10:24:20|1690.2|1690|1691|1690.6|1691.2|1690.6|1690.2|1690|830
1614162270000|2021-02-24 10:24:30|1691.2|1690.8|1691|1690.6|1691.4|1691|1690.8|1690.6|1924
1614162280000|2021-02-24 10:24:40|1690.8||1690.8||1690.8||1690.8||0
1614162290000|2021-02-24 10:24:50|1691|1690.8|1691|1690.8|1691|1690.8|1691|1690.8|248
1614162300000|2021-02-24 10:25:00|1690.8|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|663
1614162310000|2021-02-24 10:25:10|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691.2|1690.8|3306
1614162320000|2021-02-24 10:25:20|1691|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|419
1614162330000|2021-02-24 10:25:30|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|256
1614162340000|2021-02-24 10:25:40|1691.2|1690.8|1691.8|1691.4|1691.8|1691.4|1691.2|1690.8|2301
1614162350000|2021-02-24 10:25:50|1691.6|1691.6|1692|1691.6|1692|1691.8|1691.6|1691.4|601
1614162360000|2021-02-24 10:26:00|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.4|1691|1567
1614162370000|2021-02-24 10:26:10|1691.8|1691.4|1691|1690.6|1692.2|1691.8|1691|1690.4|14817
1614162380000|2021-02-24 10:26:20|1691.2|1690.8|1691|1690.8|1691.4|1691|1691|1690.8|870
1614162390000|2021-02-24 10:26:30|1691.2|1691|1692|1691.8|1692|1691.8|1691.2|1690.8|1202
1614162400000|2021-02-24 10:26:40|1691.8|1691.6|1691.6|1691.2|1691.8|1691.6|1691.6|1691.2|851
1614162410000|2021-02-24 10:26:50|1691.8|1691.4|1693|1692.6|1693.2|1692.8|1691.6|1691.4|2351
1614162420000|2021-02-24 10:27:00|1692.8|1692.4|1692.6|1692.2|1692.8|1692.4|1692.6|1692|328
1614162430000|2021-02-24 10:27:10|1692.4|1692|1693|1692.6|1693|1692.6|1692|1691.8|8794
1614162440000|2021-02-24 10:27:20|1693.2|1692.8|1693.4|1693|1693.6|1693.2|1693.2|1692.8|2400
1614162450000|2021-02-24 10:27:30|1693.6|1693.2|1693.4|1693|1693.6|1693.2|1693.2|1693|2356
1614162460000|2021-02-24 10:27:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|500
1614162470000|2021-02-24 10:27:50|1693.8||1693.8||1693.8||1693.6||0
1614162480000|2021-02-24 10:28:00|1693.6|1693.4|1693|1692.6|1693.8|1693.4|1693|1692.6|3353
1614162490000|2021-02-24 10:28:10||1692.8||1692.6||1692.8||1692.6|162
1614162500000|2021-02-24 10:28:20|1693.2|1692.8|1693.8|1693.4|1693.8|1693.6|1693.2|1692.8|3200
1614162510000|2021-02-24 10:28:30|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|0
1614162520000|2021-02-24 10:28:40|1693.4|1693|1693.6|1693.2|1693.6|1693.2|1693.4|1693|2238
1614162530000|2021-02-24 10:28:50|1693.8|1693.4|1693.4|1693.2|1694|1693.6|1693.4|1693|16502
1614162540000|2021-02-24 10:29:00|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|105
1614162560000|2021-02-24 10:29:20|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693|2626
1614162570000|2021-02-24 10:29:30|||||||||20
1614162580000|2021-02-24 10:29:40||1693.4||1693.4||1693.4||1693.2|0
1614162600000|2021-02-24 10:30:00|1693.4|1693.2|1693.2|1692.6|1693.4|1693.2|1692.8|1692.6|9270
1614162610000|2021-02-24 10:30:10|1693|1692.8|1693.6|1693|1693.6|1693|1692.8|1692.8|200
1614162620000|2021-02-24 10:30:20|1693.4|1692.8|1694|1693.4|1694.2|1694|1693.2|1692.8|2201
1614162630000|2021-02-24 10:30:30|1693.8||1693.8||1693.8||1693.6||500
1614162640000|2021-02-24 10:30:40|1694|1693.6|1694|1693.8|1694.2|1694|1694|1693.6|1701
1614162650000|2021-02-24 10:30:50|1694.2||1694.2||1694.2||1694.2||0
1614162660000|2021-02-24 10:31:00|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|1872
1614162670000|2021-02-24 10:31:10|1694.2|1693.8|1694.4|1694.2|1694.8|1694.4|1694.2|1693.8|5283
1614162680000|2021-02-24 10:31:20|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|89
1614162690000|2021-02-24 10:31:30|1694.4|1694.4|1694.2|1694|1694.6|1694.4|1694.2|1694|1433
1614162700000|2021-02-24 10:31:40|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.4|1694|1993
1614162710000|2021-02-24 10:31:50|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|770
1614162720000|2021-02-24 10:32:00|1694.4|1694.4|1694|1693.4|1695.4|1695|1694|1693.4|27012
1614162730000|2021-02-24 10:32:10|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.4|132
1614162740000|2021-02-24 10:32:20|1693.8|1693.6|1693.8|1693.2|1693.8|1693.6|1693.6|1693.2|210
1614162750000|2021-02-24 10:32:30|1693.6|1693|1693.8|1693.2|1693.8|1693.4|1693.2|1693|1296
1614162760000|2021-02-24 10:32:40|1693.6|1693|1693.4|1693.2|1693.6|1693.2|1693.4|1693|50
1614162770000|2021-02-24 10:32:50|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|356
1614162780000|2021-02-24 10:33:00|1693|1693|1694|1693.6|1694.2|1693.8|1693|1692.8|2149
1614162790000|2021-02-24 10:33:10|1693.8|1693.4|1694|1693.6|1694|1693.8|1693.4|1693|1655
1614162800000|2021-02-24 10:33:20|1694.2|1693.8|1694.4|1694.2|1694.6|1694.2|1694.2|1693.8|1051
1614162810000|2021-02-24 10:33:30|1694.2|1694|1694.2|1693.8|1694.4|1694|1694.2|1693.8|845
1614162830000|2021-02-24 10:33:50|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|1256
1614162840000|2021-02-24 10:34:00|1694|1693.6|1693.8|1693.6|1694.2|1693.8|1693.8|1693.6|4670
1614162850000|2021-02-24 10:34:10|1694|1693.8|1694|1693.6|1694.2|1693.8|1694|1693.6|340
1614162860000|2021-02-24 10:34:20|1693.8|1693.8|1694|1693.6|1694.4|1694|1693.8|1693.6|13193
1614162870000|2021-02-24 10:34:30||1693.8||1693.6||1693.8||1693.6|0
1614162880000|2021-02-24 10:34:40|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|207
1614162890000|2021-02-24 10:34:50|1693.8|1693.4|1694.6|1694|1694.6|1694.2|1693.8|1693.4|1512
1614162900000|2021-02-24 10:35:00|1694.8|1694.2|1694.8|1694.2|1695|1694.4|1694.2|1693.8|1811
1614162910000|2021-02-24 10:35:10|1695|1694.4|1694.6|1694.2|1695|1694.6|1694.6|1694.2|5800
1614162920000|2021-02-24 10:35:20|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|625
1614162930000|2021-02-24 10:35:30|1694.8|1694.4|1694.8|1694.4|1695|1694.6|1694.4|1694.2|4376
1614162940000|2021-02-24 10:35:40|1695|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.4|450
1614162950000|2021-02-24 10:35:50|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.4|1694|962
1614162960000|2021-02-24 10:36:00|1694.8|1694.4|1694.8|1694.4|1695|1694.8|1694.6|1694.4|2825
1614162970000|2021-02-24 10:36:10|1694.6|1694.2|1693.8|1693.4|1694.6|1694.2|1693.6|1693.2|2676
1614162980000|2021-02-24 10:36:20|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693|1692.8|4677
1614163000000|2021-02-24 10:36:40|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|0
1614163010000|2021-02-24 10:36:50|1694|1693.6|1694.4|1694|1694.4|1694.2|1694|1693.6|814
1614163030000|2021-02-24 10:37:10|1694.2|1694.2|1693.6|1693.4|1694.2|1694.2|1693.6|1693.2|826
1614163040000|2021-02-24 10:37:20|1693.4|1693.2|1692.8|1692.4|1693.4|1693.2|1692.8|1692.4|17437
1614163050000|2021-02-24 10:37:30|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693|1692.6|16374
1614163060000|2021-02-24 10:37:40|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|1000
1614163070000|2021-02-24 10:37:50|1693.4|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|157
1614163080000|2021-02-24 10:38:00|1693.4|1693|1693|1692.6|1693.4|1693|1693|1692.6|3839
1614163090000|2021-02-24 10:38:10|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|0
1614163100000|2021-02-24 10:38:20|1693.4|1693|1693.4|1693|1693.8|1693.6|1693.4|1693|4011
1614163110000|2021-02-24 10:38:30|1693.2|1692.8|1693.4|1693.2|1693.4|1693.2|1693|1692.8|318
1614163120000|2021-02-24 10:38:40|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|0
1614163130000|2021-02-24 10:38:50|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.4|1786
1614163140000|2021-02-24 10:39:00|1693|1692.6|1693.2|1692.8|1693.2|1692.8|1693|1692.4|615
1614163150000|2021-02-24 10:39:10||1693||1692.8||1693||1692.8|4105
1614163160000|2021-02-24 10:39:20|1693|1692.6|1693.4|1693.2|1693.4|1693.2|1693|1692.6|547
1614163170000|2021-02-24 10:39:30|1693.6|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.4|795
1614163180000|2021-02-24 10:39:40|1693.6|1693.6|1694|1693.6|1694|1693.6|1693.6|1693.4|200
1614163190000|2021-02-24 10:39:50|1694.2|1693.8|1695|1694.6|1695|1694.6|1694.2|1693.8|6673
1614163200000|2021-02-24 10:40:00|1694.8|1694.4|1694.2|1693.8|1694.8|1694.4|1694|1693.8|27341
1614163210000|2021-02-24 10:40:10|1694||1694||1694||1694||0
1614163220000|2021-02-24 10:40:20|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.6|1693.2|2122
1614163230000|2021-02-24 10:40:30|1693.8|1693.4|1693.2|1692.8|1693.8|1693.6|1693|1692.6|1530
1614163240000|2021-02-24 10:40:40|1693|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.6|0
1614163250000|2021-02-24 10:40:50|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|0
1614163260000|2021-02-24 10:41:00|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.6|1692.2|643
1614163270000|2021-02-24 10:41:10|1692.4|1692|1692.6|1692.4|1692.6|1692.4|1692.2|1692|1085
1614163280000|2021-02-24 10:41:20|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|0
1614163290000|2021-02-24 10:41:30|1692.2|1692|1692.4|1692|1692.4|1692.2|1692.2|1692|1175
1614163300000|2021-02-24 10:41:40|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|454
1614163310000|2021-02-24 10:41:50|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1692|709
1614163320000|2021-02-24 10:42:00|1692.8|1692.4|1692.8|1692.2|1692.8|1692.6|1692.8|1692.2|1742
1614163330000|2021-02-24 10:42:10|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692|517
1614163340000|2021-02-24 10:42:20|1692.4|1692|1692.2|1692|1692.6|1692|1692.2|1692|1311
1614163350000|2021-02-24 10:42:30|1692|1691.8|1691.4|1691|1692|1692|1691.2|1690.8|4272
1614163360000|2021-02-24 10:42:40|1691.2|1690.8|1691.6|1691.4|1691.6|1691.4|1691.2|1690.8|2022
1614163370000|2021-02-24 10:42:50|1691.8|1691.2|1691.6|1691|1691.8|1691.2|1691.4|1691|207
1614163380000|2021-02-24 10:43:00|1691.4|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|543
1614163390000|2021-02-24 10:43:10|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|0
1614163400000|2021-02-24 10:43:20|1691.2||1691.2||1691.2||1691.2||0
1614163410000|2021-02-24 10:43:30|1691|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|1580
1614163420000|2021-02-24 10:43:40|1691.2|1690.8|1690.8|1690.6|1691.2|1690.8|1690.8|1690.6|2183
1614163430000|2021-02-24 10:43:50|1691|1690.8|1690.6|1690.2|1691|1690.8|1690.6|1690.2|4641
1614163440000|2021-02-24 10:44:00|1690.8|1690|1691|1690.4|1691.2|1691|1690.8|1690|4151
1614163450000|2021-02-24 10:44:10|1691.2|1690.6|1691|1690.6|1691.6|1691.2|1690.6|1690.4|7043
1614163460000|2021-02-24 10:44:20|1691.2|1690.8|1691.2|1690.8|1691.4|1691|1691.2|1690.8|208
1614163470000|2021-02-24 10:44:30|1691|1691|1691.4|1691|1691.4|1691|1691|1691|2845
1614163480000|2021-02-24 10:44:40|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1691|1690.6|745
1614163490000|2021-02-24 10:44:50|1691.2||1691.2||1691.2||1691.2||0
1614163500000|2021-02-24 10:45:00|1691||1691.2||1691.2||1691||300
1614163510000|2021-02-24 10:45:10|1691.4|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|363
1614163520000|2021-02-24 10:45:20|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|3000
1614163530000|2021-02-24 10:45:30|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|400
1614163540000|2021-02-24 10:45:40||1691||1691.2||1691.2||1691|0
1614163550000|2021-02-24 10:45:50||1691.4||1691.2||1691.4||1691.2|0
1614163560000|2021-02-24 10:46:00|1691.4|1691|1691.2|1691|1691.4|1691|1691|1690.8|1821
1614163570000|2021-02-24 10:46:10|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|667
1614163580000|2021-02-24 10:46:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.2|1690|1736
1614163600000|2021-02-24 10:46:40|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|1164
1614163610000|2021-02-24 10:46:50|1690.2|1690|1690.2|1690|1690.4|1690.2|1690.2|1689.8|7365
1614163620000|2021-02-24 10:47:00|1690|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|1395
1614163630000|2021-02-24 10:47:10|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1689.8|1689.4|1407
1614163640000|2021-02-24 10:47:20|1689.8||1689.8||1689.8||1689.8||0
1614163650000|2021-02-24 10:47:30|1689.6|1689.4|1689.2|1688.8|1689.6|1689.4|1689.2|1688.8|1650
1614163660000|2021-02-24 10:47:40|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1689|1688.6|620
1614163670000|2021-02-24 10:47:50|1689|1688.6|1689|1688.6|1689|1688.8|1688.8|1688.4|726
1614163680000|2021-02-24 10:48:00|1688.8|1688.8|1689|1688.6|1689.4|1688.8|1688.8|1688.6|3071
1614163690000|2021-02-24 10:48:10|1688.8|1688.4|1688.4|1688|1688.8|1688.4|1688.4|1688|208
1614163700000|2021-02-24 10:48:20|1688.6|1688.2|1688.6|1688.4|1689|1688.4|1688.6|1688.2|281
1614163710000|2021-02-24 10:48:30|1688.8|1688.6|1689.2|1688.8|1689.4|1689|1688.8|1688.4|280
1614163720000|2021-02-24 10:48:40|||||||||400
1614163730000|2021-02-24 10:48:50|1689.4|1689|1689.6|1689.2|1690.2|1689.6|1689.4|1689|3664
1614163740000|2021-02-24 10:49:00|1689.8|1689.4|1690.6|1690.2|1690.6|1690.2|1689.8|1689.4|545
1614163750000|2021-02-24 10:49:10|1690.4|1690|1690.4|1690|1690.4|1690|1690.4|1690|0
1614163760000|2021-02-24 10:49:20|1690.2|1689.8|1690|1689.6|1690.2|1690|1690|1689.6|621
1614163770000|2021-02-24 10:49:30|1689.8|1689.8|1690|1689.6|1690.2|1689.8|1689.8|1689.6|5726
1614163780000|2021-02-24 10:49:40||1689.4||1689.6||1689.6||1689.4|0
1614163790000|2021-02-24 10:49:50|1689.8|1689.4|1690.2|1689.8|1690.2|1690|1689.6|1689.2|1506
1614163800000|2021-02-24 10:50:00|1690|1690|1691|1690.6|1691.2|1690.6|1690|1690|3116
1614163810000|2021-02-24 10:50:10|1691.2|1690.8|1691.4|1690.8|1691.4|1691|1691|1690.6|1182
1614163820000|2021-02-24 10:50:20|1691.2|1691|1691.8|1691.4|1691.8|1691.4|1691.2|1691|1384
1614163830000|2021-02-24 10:50:30|1691.4|1691.2|1691.6|1691.2|1691.8|1691.6|1691.4|1691|6021
1614163840000|2021-02-24 10:50:40|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|2634
1614163850000|2021-02-24 10:50:50|1691.4|1691|1689.8|1689.2|1691.6|1691.4|1689.6|1689.2|8962
1614163860000|2021-02-24 10:51:00|1689.6|1689|1689.8|1689.4|1689.8|1689.6|1689.2|1689|1648
1614163870000|2021-02-24 10:51:10|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|226
1614163880000|2021-02-24 10:51:20|1689.8|1689.4|1690.2|1689.8|1690.4|1690|1689.8|1689.4|1072
1614163890000|2021-02-24 10:51:30|1690.4|1690|1691.2|1690.6|1691.2|1690.8|1690.4|1690|308
1614163900000|2021-02-24 10:51:40|1691.4|1690.8|1691.6|1691|1691.6|1691|1691.4|1690.8|0
1614163910000|2021-02-24 10:51:50|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|775
1614163920000|2021-02-24 10:52:00|1691.6|1691.2|1691.2|1691|1691.6|1691.2|1691.2|1691|896
1614163930000|2021-02-24 10:52:10|1691.4|1691.2|1691.2|1690.8|1691.4|1691.2|1691|1690.6|3469
1614163940000|2021-02-24 10:52:20|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.4|1691|573
1614163950000|2021-02-24 10:52:30|1691.4|1691|1691.6|1691|1691.6|1691.2|1691|1690.6|6587
1614163960000|2021-02-24 10:52:40|1691.4|1690.8|1691.4|1691|1691.4|1691.2|1691.2|1690.8|576
1614163970000|2021-02-24 10:52:50|1691.6|1691.2|1691.6|1691.2|1691.8|1691.4|1691.4|1691.2|2150
1614163980000|2021-02-24 10:53:00|1691.8||1691.6||1691.8||1691.6||0
1614163990000|2021-02-24 10:53:10|1691.4|1691|1691.2|1690.6|1691.4|1691|1690.8|1690.4|1743
1614164000000|2021-02-24 10:53:20|1691.4|1690.8|1692.2|1691.8|1692.2|1692|1691.4|1690.8|5068
1614164020000|2021-02-24 10:53:40|1692|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.6|1196
1614164030000|2021-02-24 10:53:50|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.8|486
1614164040000|2021-02-24 10:54:00|1692.4||1692.2||1692.4||1692.2||0
1614164060000|2021-02-24 10:54:20|1692.4|1692|1692.4|1692.2|1692.6|1692.2|1692.4|1692|1527
1614164070000|2021-02-24 10:54:30|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|208
1614164080000|2021-02-24 10:54:40|1692.4|1691.8|1691.8|1691.4|1692.4|1691.8|1691.6|1691.4|2420
1614164090000|2021-02-24 10:54:50|1691.6|1691.2|1691.6|1691|1691.6|1691.4|1691.2|1691|999
1614164100000|2021-02-24 10:55:00|1691.8|1691.2|1692.4|1691.8|1692.4|1692|1691.8|1691.2|253
1614164110000|2021-02-24 10:55:10|1692.2|1692|1691.8|1691.4|1692.4|1692|1691.6|1691.4|2345
1614164120000|2021-02-24 10:55:20|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|0
1614164130000|2021-02-24 10:55:30|1691.8|1691.4|1691.8|1691.6|1692|1691.6|1691.8|1691.4|0
1614164140000|2021-02-24 10:55:40|1691.6|1691.4|1691.6|1691.2|1691.6|1691.4|1691.6|1691.2|567
1614164150000|2021-02-24 10:55:50|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|0
1614164160000|2021-02-24 10:56:00|1692|1691.8|1692.2|1691.8|1692.4|1692|1692|1691.8|4551
1614164170000|2021-02-24 10:56:10|1692||1692.2||1692.4||1692||67
1614164180000|2021-02-24 10:56:20|1692|1692|1691.6|1691.4|1692.2|1692|1691.6|1691.4|1499
1614164190000|2021-02-24 10:56:30|1691.8||1691.8||1692||1691.8||0
1614164200000|2021-02-24 10:56:40|1692|1691.6|1691.4|1691|1692.4|1692|1691.4|1691|3823
1614164210000|2021-02-24 10:56:50|1691.6|1690.8|1691.6|1691.2|1691.6|1691.2|1691.6|1690.8|207
1614164220000|2021-02-24 10:57:00|1691.8|1691.4|1692.2|1691.6|1692.4|1692|1691.8|1691.4|1794
1614164230000|2021-02-24 10:57:10|1692.4|1691.8|1692.4|1692.2|1692.6|1692.2|1692.4|1691.8|780
1614164240000|2021-02-24 10:57:20|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|1943
1614164250000|2021-02-24 10:57:30|1692.4|1692|1692.4|1692|1692.4|1692|1692.2|1692|783
1614164260000|2021-02-24 10:57:40|1692.2|1691.8|1692|1691.8|1692.2|1691.8|1692|1691.8|2371
1614164270000|2021-02-24 10:57:50|1692.2|1691.6|1692.2|1691.8|1692.2|1692|1691.8|1691.6|8219
1614164280000|2021-02-24 10:58:00|1692||1692||1692||1692||0
1614164290000|2021-02-24 10:58:10|1692.2|1692|1691.8|1691.6|1692.2|1692|1691.8|1691.6|1647
1614164300000|2021-02-24 10:58:20|1692|1691.8|1692.4|1692.2|1692.4|1692.2|1692|1691.8|3383
1614164310000|2021-02-24 10:58:30|1692.2|1692|1691.8|1691.4|1692.2|1692|1691.8|1691.4|1762
1614164320000|2021-02-24 10:58:40|1692||1692||1692||1692||0
1614164330000|2021-02-24 10:58:50|1691.8||1691.8||1691.8||1691.8||250
1614164340000|2021-02-24 10:59:00|1691.6|1691.6|1691.6|1691.2|1691.8|1691.6|1691.6|1691.2|955
1614164350000|2021-02-24 10:59:10|1691.4|1691|1691|1690.8|1691.4|1691|1691|1690.6|1795
1614164360000|2021-02-24 10:59:20|1691.2|1690.6|1691.4|1690.8|1691.6|1691.2|1691.2|1690.6|1059
1614164370000|2021-02-24 10:59:30|1691.2|1690.6|1690.8|1690.4|1691.2|1690.6|1690.8|1690.4|657
1614164380000|2021-02-24 10:59:40|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|378
1614164390000|2021-02-24 10:59:50|1690.6|1690.6|1691|1690.6|1691|1690.6|1690.6|1690.4|2116
1614164400000|2021-02-24 11:00:00|1690.8|1690.4|1690.8|1690.2|1691.4|1691|1690.6|1690.2|932
1614164410000|2021-02-24 11:00:10|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690|2934
1614164420000|2021-02-24 11:00:20|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|0
1614164430000|2021-02-24 11:00:30|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|336
1614164440000|2021-02-24 11:00:40|1690.6|1690.2|1691.2|1690.8|1691.2|1690.8|1690.6|1690.2|364
1614164450000|2021-02-24 11:00:50|1691.4|1691|1691.2|1690.8|1691.4|1691|1690.8|1690.6|2229
1614164460000|2021-02-24 11:01:00|1691.4|1690.6|1691.6|1691|1691.6|1691.4|1691.2|1690.6|9041
1614164470000|2021-02-24 11:01:10|1691.8|1691.2|1691.8|1691.4|1691.8|1691.6|1691.8|1691|200
1614164480000|2021-02-24 11:01:20|1692|1691.6|1692.6|1692.2|1692.6|1692.2|1692|1691.6|623
1614164490000|2021-02-24 11:01:30|1692.8|1692.4|1693|1692.8|1693.2|1693|1692.6|1692.2|6024
1614164500000|2021-02-24 11:01:40|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.4|1692.2|8835
1614164510000|2021-02-24 11:01:50|1693|1692.6|1693.2|1692.6|1693.2|1692.8|1693|1692.6|108
1614164520000|2021-02-24 11:02:00|1693.4|1693|1693.4|1692.8|1693.6|1693.2|1693|1692.8|5057
1614164530000|2021-02-24 11:02:10|1693.2|1692.4|1692.4|1692.2|1693.2|1692.4|1692.4|1692.2|4914
1614164540000|2021-02-24 11:02:20|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.2|1535
1614164560000|2021-02-24 11:02:40|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.4|1692|4032
1614164570000|2021-02-24 11:02:50|1692.4|1692.2|1692.6|1692.4|1692.6|1692.4|1692|1691.8|7550
1614164580000|2021-02-24 11:03:00|1692.8|1692.6|1693.2|1692.6|1693.4|1692.8|1692.8|1692.6|1257
1614164590000|2021-02-24 11:03:10|1693|1692.8|1693.2|1692.6|1693.2|1692.8|1692.8|1692.4|3854
1614164610000|2021-02-24 11:03:30|1693|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|212
1614164620000|2021-02-24 11:03:40|1693||1693.2||1693.2||1693||526
1614164630000|2021-02-24 11:03:50|1693.4|1693|1694.2|1693.8|1694.2|1694|1693.2|1693|14227
1614164640000|2021-02-24 11:04:00|1694|1693.6|1693.8|1693.4|1694|1693.6|1693.4|1693.2|10212
1614164650000|2021-02-24 11:04:10|1694||1693.8||1694||1693.8||0
1614164660000|2021-02-24 11:04:20||1693.6||1693.6||1693.6||1693.6|1095
1614164670000|2021-02-24 11:04:30|1694|1693.8|1694|1693.6|1694.2|1693.8|1694|1693.6|2276
1614164680000|2021-02-24 11:04:40|1693.8|1693.4|1694.2|1693.8|1694.2|1693.8|1693.6|1693.4|1827
1614164700000|2021-02-24 11:05:00|1694.4|1694|1694.4|1694|1694.6|1694.2|1694.2|1694|1753
1614164710000|2021-02-24 11:05:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|14
1614164720000|2021-02-24 11:05:20|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|1413
1614164730000|2021-02-24 11:05:30|1694.6|1694.2|1695|1694.6|1695|1694.6|1694.6|1694.2|1895
1614164740000|2021-02-24 11:05:40|1694.8|1694.8|1695.6|1695.4|1695.8|1695.6|1694.8|1694.8|71673
1614164750000|2021-02-24 11:05:50|1695.8|1695.6|1695.8|1695.2|1696.2|1696|1695.6|1695.2|17431
1614164760000|2021-02-24 11:06:00|1695.6|1695|1695.4|1695|1695.6|1695|1694.8|1694.4|3631
1614164770000|2021-02-24 11:06:10|1695.2|1694.8|1694.6|1694.2|1695.2|1694.8|1694.6|1694.2|1000
1614164780000|2021-02-24 11:06:20|1694.8|1694.4|1694.8|1694.2|1695|1694.6|1694.8|1694.2|1106
1614164790000|2021-02-24 11:06:30|1694.6|1694|1694.2|1693.8|1694.6|1694|1694.2|1693.8|611
1614164810000|2021-02-24 11:06:50|1694|1694|1694.6|1694.2|1694.6|1694.2|1694|1694|3512
1614164820000|2021-02-24 11:07:00|1694.4|1694|1694.4|1694|1694.6|1694.2|1694.2|1694|982
1614164830000|2021-02-24 11:07:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.6|1694|0
1614164840000|2021-02-24 11:07:20|1694.4|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|930
1614164850000|2021-02-24 11:07:30|1694.6|1694.4|1694.4|1694|1694.6|1694.4|1694.4|1694|1343
1614164860000|2021-02-24 11:07:40|1694.6|1694.2|1695|1694.8|1695|1694.8|1694.4|1694.2|3463
1614164870000|2021-02-24 11:07:50|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|1946
1614164880000|2021-02-24 11:08:00|1695.2|1694.8|1695.8|1695.4|1695.8|1695.4|1695|1694.8|5397
1614164890000|2021-02-24 11:08:10|1696|1695.6|1696.2|1696|1696.4|1696.2|1695.6|1695.4|8022
1614164900000|2021-02-24 11:08:20|1696|1695.8|1695.8|1695.4|1696.4|1696|1695.4|1695.2|9922
1614164910000|2021-02-24 11:08:30|1696|1695.6|1695.8|1695.6|1696|1695.6|1695.8|1695.6|0
1614164930000|2021-02-24 11:08:50|1696|1695.8|1696|1695.6|1696.8|1696.4|1695.8|1695.6|38371
1614164950000|2021-02-24 11:09:10|1696.2|1695.8|1696|1695.6|1696.2|1696|1696|1695.6|946
1614164960000|2021-02-24 11:09:20|1696.2|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|147
1614164970000|2021-02-24 11:09:30|1696|1695.8|1695.4|1695|1696|1695.8|1695.4|1695|2664
1614164980000|2021-02-24 11:09:40|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|2403
1614165000000|2021-02-24 11:10:00|1695.2|1694.8|1695|1694.6|1695.2|1695|1695|1694.6|2192
1614165010000|2021-02-24 11:10:10|1694.8|1694.4|1695.2|1695|1695.2|1695|1694.6|1694.2|4950
1614165020000|2021-02-24 11:10:20|1695|1694.8|1695.4|1695|1695.4|1695|1695|1694.6|547
1614165030000|2021-02-24 11:10:30|1695.2|1694.8|1695.6|1695|1695.6|1695|1695|1694.8|826
1614165040000|2021-02-24 11:10:40|1695.8|1695.4|1695.8|1695.4|1696|1695.8|1695.6|1695.2|3550
1614165050000|2021-02-24 11:10:50|1696|1695.6|1695.8|1695.2|1696|1695.8|1695.8|1695.2|1130
1614165060000|2021-02-24 11:11:00|1695.6|1695.4|1695.6|1695|1695.6|1695.4|1695.4|1695|75
1614165070000|2021-02-24 11:11:10|1695.8|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|1061
1614165080000|2021-02-24 11:11:20|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|50
1614165090000|2021-02-24 11:11:30|1695.2|1694.8|1695.2|1694.8|1695.4|1695.2|1694.4|1694|19155
1614165100000|2021-02-24 11:11:40|1695.4|1695|1695.2|1695|1695.6|1695.2|1695.2|1695|1270
1614165110000|2021-02-24 11:11:50|1695.4|1695.2|1695.8|1695.4|1696|1695.8|1695.4|1695.2|4717
1614165120000|2021-02-24 11:12:00|1696|1695.6|1696.4|1696|1696.4|1696|1696|1695.6|20677
1614165130000|2021-02-24 11:12:10|1696.8|1695.8|1696|1695.6|1696.8|1696.6|1696|1695.6|8933
1614165140000|2021-02-24 11:12:20|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1696|1695.6|1500
1614165150000|2021-02-24 11:12:30||1695.4||1695.4||1695.4||1695.4|0
1614165160000|2021-02-24 11:12:40|1695.8|1695.6|1696.2|1695.8|1696.4|1696|1695.8|1695.6|377
1614165180000|2021-02-24 11:13:00|1696|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.6|14107
1614165190000|2021-02-24 11:13:10|1696.2|1696.2|1695.6|1695.4|1696.2|1696.2|1695.6|1695.2|7309
1614165200000|2021-02-24 11:13:20|1695.8|1695.6|1696.4|1696|1696.4|1696.2|1695.8|1695.6|1734
1614165210000|2021-02-24 11:13:30|1696.6|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|848
1614165220000|2021-02-24 11:13:40|1696.6|1696.4|1697|1696.8|1697.2|1697|1696.6|1696.2|19669
1614165230000|2021-02-24 11:13:50|1697.2|1697|1696.8|1696.4|1697.4|1697|1696.6|1696.4|16930
1614165240000|2021-02-24 11:14:00|1697|1696.6|1697.2|1696.6|1697.2|1696.8|1696.8|1696.4|8250
1614165250000|2021-02-24 11:14:10|1697|1696.4|1697|1696.4|1697|1696.4|1697|1696.4|0
1614165260000|2021-02-24 11:14:20|1697.2|1696.6|1697.4|1697.2|1697.6|1697.2|1697|1696.6|13164
1614165270000|2021-02-24 11:14:30|1697.2|1697|1697.2|1696.8|1697.4|1697|1697|1696.6|603
1614165280000|2021-02-24 11:14:40|1697|1697|1697.2|1696.6|1697.2|1697|1696.8|1696.6|695
1614165290000|2021-02-24 11:14:50|1697.4|1696.8|1697.2|1697|1697.4|1697|1697.2|1696.8|0
1614165300000|2021-02-24 11:15:00|1697.4|1696.8|1697.2|1696.6|1697.4|1697|1697|1696.6|3462
1614165310000|2021-02-24 11:15:10|1697.4|1696.8|1697.4|1697|1697.4|1697|1697.4|1696.8|0
1614165320000|2021-02-24 11:15:20|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1696.8|1696.6|346
1614165330000|2021-02-24 11:15:30|1697.4|1697|1697.4|1697|1697.4|1697|1697.2|1697|207
1614165340000|2021-02-24 11:15:40|1697.2|1696.8|1696.8|1696.4|1697.2|1697|1696.8|1696.4|6120
1614165350000|2021-02-24 11:15:50|1697|1696.6|1697|1696.4|1697.2|1696.8|1696.8|1696.4|1185
1614165360000|2021-02-24 11:16:00|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.6|1696.2|10529
1614165370000|2021-02-24 11:16:10|1696.8|1696.4|1697.2|1696.8|1697.2|1697|1696.8|1696.4|1506
1614165390000|2021-02-24 11:16:30|1697.4|1697|1697|1696.6|1697.4|1697.2|1697|1696.6|2100
1614165410000|2021-02-24 11:16:50|1696.8|1696.4|1696.2|1696|1696.8|1696.4|1696.2|1696|5219
1614165420000|2021-02-24 11:17:00|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|3150
1614165430000|2021-02-24 11:17:10|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|1598
1614165440000|2021-02-24 11:17:20|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|12
1614165450000|2021-02-24 11:17:30|1696.4|1696|1696|1695.8|1696.4|1696|1696|1695.8|13960
1614165460000|2021-02-24 11:17:40|1695.8|1695.6|1696|1695.6|1696|1695.8|1695.4|1695.2|5705
1614165470000|2021-02-24 11:17:50|1695.8|1695.4|1696|1695.4|1696|1695.4|1695.8|1695.4|0
1614165480000|2021-02-24 11:18:00|1695.8|1695.2|1696|1695.8|1696|1695.8|1695.8|1695.2|600
1614165490000|2021-02-24 11:18:10|1695.8|1695.6|1695.6|1695|1695.8|1695.6|1695.6|1695|455
1614165500000|2021-02-24 11:18:20|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|30
1614165510000|2021-02-24 11:18:30|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|1629
1614165520000|2021-02-24 11:18:40|1696|1695.6|1696|1695.8|1696.2|1696|1696|1695.6|899
1614165530000|2021-02-24 11:18:50|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|5
1614165540000|2021-02-24 11:19:00|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|672
1614165550000|2021-02-24 11:19:10||1695||1695||1695||1695|220
1614165560000|2021-02-24 11:19:20|1695.2|1694.8|1695|1694.8|1695.2|1694.8|1695|1694.8|206
1614165580000|2021-02-24 11:19:40|1694.6|1694.6|1694.6|1694.2|1694.8|1694.6|1694.6|1694.2|9295
1614165590000|2021-02-24 11:19:50|1694.4|1694.4|1694.8|1694.2|1694.8|1694.4|1694.4|1694.2|523
1614165600000|2021-02-24 11:20:00|1695|1694.4|1695.4|1695|1695.4|1695|1694.8|1694.4|600
1614165620000|2021-02-24 11:20:20|1695.2|1695.2|1695.2|1694.8|1695.4|1695.2|1695.2|1694.8|837
1614165640000|2021-02-24 11:20:40|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|977
1614165650000|2021-02-24 11:20:50|1695|1694.6|1694.8|1694.6|1695.2|1694.6|1694.8|1694.6|554
1614165660000|2021-02-24 11:21:00|1695|1694.8|1695.2|1694.8|1695.2|1695|1694.8|1694.6|2943
1614165670000|2021-02-24 11:21:10|1695|1694.6|1695.4|1694.8|1695.4|1695.2|1695|1694.6|2151
1614165680000|2021-02-24 11:21:20|1695.2|1694.6|1694.8|1694.4|1695.2|1694.8|1694.8|1694.4|0
1614165690000|2021-02-24 11:21:30|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|200
1614165700000|2021-02-24 11:21:40|1695|1694.6|1695.2|1695|1695.2|1695|1694.8|1694.6|689
1614165710000|2021-02-24 11:21:50||1694.8||1694.8||1694.8||1694.8|130
1614165720000|2021-02-24 11:22:00|1695|1694.6|1695.2|1695|1695.2|1695|1695|1694.6|457
1614165730000|2021-02-24 11:22:10|1695.4|1694.8|1695.6|1695.2|1695.6|1695.4|1695.4|1694.8|5977
1614165740000|2021-02-24 11:22:20|1695.4|1695|1695|1694.8|1695.4|1695|1695|1694.8|1504
1614165750000|2021-02-24 11:22:30|1694.8|1694.6|1695|1694.8|1695|1694.8|1694.8|1694.6|449
1614165760000|2021-02-24 11:22:40|1695.2|1695|1695.2|1695|1695.2|1695|1695|1695|100
1614165770000|2021-02-24 11:22:50||1694.8||1694.8||1694.8||1694.8|0
1614165780000|2021-02-24 11:23:00|||||||||400
1614165790000|2021-02-24 11:23:10|1695|1694.6|1695.2|1694.8|1695.2|1695|1695|1694.6|258
1614165800000|2021-02-24 11:23:20|1695.4|1695|1695.4|1695.2|1695.4|1695.2|1695.4|1695|518
1614165810000|2021-02-24 11:23:30|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|2470
1614165820000|2021-02-24 11:23:40|1695.6|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|600
1614165830000|2021-02-24 11:23:50|1695.6|1695.4|1695.6|1695.4|1695.8|1695.4|1695.6|1695.2|1617
1614165840000|2021-02-24 11:24:00|1695.8|1695.2|1696|1695.6|1696|1695.8|1695.8|1695.2|1721
1614165850000|2021-02-24 11:24:10|1696.2|1695.8|1696.2|1696|1696.2|1696|1696.2|1695.8|541
1614165860000|2021-02-24 11:24:20|1696|1695.8|1696.4|1696.2|1696.4|1696.2|1696|1695.8|1633
1614165870000|2021-02-24 11:24:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|519
1614165880000|2021-02-24 11:24:40|1695.8|1695.6|1696.2|1696|1696.6|1696.2|1695.8|1695.6|5265
1614165890000|2021-02-24 11:24:50|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1695.8|1695.6|1527
1614165900000|2021-02-24 11:25:00|1695.8|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|3611
1614165910000|2021-02-24 11:25:10|1695.2|1695|1695.6|1695.2|1695.8|1695.4|1695.2|1695|1777
1614165920000|2021-02-24 11:25:20|1695.8||1695.8||1695.8||1695.8||0
1614165930000|2021-02-24 11:25:30|1695.6||1695.6||1695.6||1695.6||0
1614165940000|2021-02-24 11:25:40|1695.4|1695|1695.6|1695.2|1695.6|1695.2|1695.4|1695|798
1614165960000|2021-02-24 11:26:00|1695.4|1695|1695.8|1695.4|1695.8|1695.4|1695.4|1695|1420
1614165970000|2021-02-24 11:26:10|1696|1695.6|1696.2|1695.8|1696.6|1696.2|1696|1695.6|4394
1614165990000|2021-02-24 11:26:30|1696|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.6|445
1614166020000|2021-02-24 11:27:00|1695.8|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|1659
1614166030000|2021-02-24 11:27:10|1696|1695.8|1695.8|1695.4|1696|1695.8|1695.6|1695.4|1856
1614166050000|2021-02-24 11:27:30|1695.6|1695.2|1696.2|1695.8|1696.2|1695.8|1695.6|1695.2|1977
1614166060000|2021-02-24 11:27:40|1696|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.6|2357
1614166070000|2021-02-24 11:27:50||1695.4||1695.4||1695.4||1695.4|0
1614166080000|2021-02-24 11:28:00|1696.2|1695.6|1696|1695.6|1696.4|1696|1696|1695.6|207
1614166090000|2021-02-24 11:28:10|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1696|1695.6|0
1614166100000|2021-02-24 11:28:20|1695.8|1695.4|1695.8|1695.2|1695.8|1695.4|1695.8|1695.2|100
1614166110000|2021-02-24 11:28:30||1695.4||1695.4||1695.6||1695.4|0
1614166120000|2021-02-24 11:28:40|1696|1695.6|1696|1695.8|1696.2|1696|1696|1695.6|2207
1614166130000|2021-02-24 11:28:50|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|3002
1614166140000|2021-02-24 11:29:00|1696.2|1696|1696.2|1696|1696.4|1696|1696.2|1696|668
1614166150000|2021-02-24 11:29:10|1696.4|1695.6|1695.8|1695.6|1696.4|1695.6|1695.8|1695.6|10600
1614166160000|2021-02-24 11:29:20|1696|1695.8|1696|1695.6|1696|1695.8|1696|1695.6|1721
1614166170000|2021-02-24 11:29:30|1695.8||1695.8||1695.8||1695.8||0
1614166180000|2021-02-24 11:29:40|1696|1695.8|1696.4|1696.2|1696.4|1696.2|1696|1695.8|2494
1614166190000|2021-02-24 11:29:50|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|827
1614166200000|2021-02-24 11:30:00|1696.4|1695.2|1695.4|1695|1696.4|1695.8|1695.2|1695|17798
1614166210000|2021-02-24 11:30:10|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1203
1614166220000|2021-02-24 11:30:20|1695.4|1695|1695.4|1695|1695.4|1695|1695.4|1695|366
1614166240000|2021-02-24 11:30:40|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|415
1614166250000|2021-02-24 11:30:50|1694.8|1694.8|1694.2|1694|1694.8|1694.8|1694.2|1694|1003
1614166260000|2021-02-24 11:31:00|1694.4|1694.2|1694.2|1693.8|1694.6|1694.2|1694|1693.6|923
1614166270000|2021-02-24 11:31:10|1694.4|1694|1694|1693.8|1694.4|1694|1694|1693.8|550
1614166280000|2021-02-24 11:31:20|1693.8|1693.6|1693.2|1693|1693.8|1693.6|1693.2|1693|3584
1614166290000|2021-02-24 11:31:30|1693.4|1692.8|1693.6|1693|1693.6|1693|1693.4|1692.8|301
1614166300000|2021-02-24 11:31:40|1693.8|1693.2|1694|1693.6|1694|1693.6|1693.8|1693.2|0
1614166310000|2021-02-24 11:31:50|1693.8|1693.4|1693.8|1693.2|1693.8|1693.4|1693.6|1693.2|430
1614166320000|2021-02-24 11:32:00||1693.4||1693.4||1693.4||1693.4|0
1614166330000|2021-02-24 11:32:10|1694|1693.6|1694.2|1693.8|1694.2|1694|1694|1693.6|2105
1614166340000|2021-02-24 11:32:20|1694|1693.6|1693.8|1693.6|1694|1693.6|1693.6|1693.4|1089
1614166350000|2021-02-24 11:32:30|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.8|1232
1614166360000|2021-02-24 11:32:40||1693.6||1693.6||1693.6||1693.6|0
1614166370000|2021-02-24 11:32:50|1693.8|1693.4|1693.8|1693.4|1694|1693.4|1693.6|1693.2|1593
1614166380000|2021-02-24 11:33:00|1693.6|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.6|244
1614166400000|2021-02-24 11:33:20|1694|1693.4|1694|1693.4|1694|1693.4|1694|1693.4|662
1614166410000|2021-02-24 11:33:30|1694.2|1693.6|1694.2|1694|1694.2|1694|1694.2|1693.6|7273
1614166420000|2021-02-24 11:33:40|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.8|3000
1614166430000|2021-02-24 11:33:50|1694.2|1694|1693.8|1693.6|1694.2|1694|1693.8|1693.6|1385
1614166440000|2021-02-24 11:34:00|||||||||1034
1614166450000|2021-02-24 11:34:10|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693.6|1693.2|901
1614166460000|2021-02-24 11:34:20|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|607
1614166470000|2021-02-24 11:34:30|1693.8||1693.6||1693.8||1693.4||0
1614166480000|2021-02-24 11:34:40|1693.8|1693.4|1694|1693.6|1694.2|1693.8|1693.8|1693.4|1372
1614166490000|2021-02-24 11:34:50|1693.8|1693.8|1694.2|1693.8|1694.2|1693.8|1693.8|1693.8|594
1614166500000|2021-02-24 11:35:00|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|407
1614166510000|2021-02-24 11:35:10|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.2|1693|1356
1614166520000|2021-02-24 11:35:20|1693.4|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|210
1614166540000|2021-02-24 11:35:40|1693.2|1693|1693.2|1692.8|1693.4|1693.2|1693|1692.8|1630
1614166550000|2021-02-24 11:35:50|1693|1693|1693.2|1693|1693.4|1693|1693|1693|3
1614166560000|2021-02-24 11:36:00|1693.4|1693.2|1693.6|1693.2|1693.8|1693.4|1693.4|1693.2|1401
1614166570000|2021-02-24 11:36:10|1693.4||1693.6||1693.6||1693.4||2000
1614166580000|2021-02-24 11:36:20|1693.8|1693.4|1693.2|1692.8|1693.8|1693.4|1693.2|1692.8|1020
1614166590000|2021-02-24 11:36:30|||||||||20
1614166600000|2021-02-24 11:36:40|1693|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.6|0
1614166610000|2021-02-24 11:36:50|1693.4|1692.8|1693.4|1693|1693.4|1693.2|1693.4|1692.8|12393
1614166620000|2021-02-24 11:37:00|1693.2|1692.8|1693.2|1693|1693.2|1693|1693.2|1692.8|0
1614166630000|2021-02-24 11:37:10|1693|1692.8|1691.4|1691|1693|1692.8|1691.2|1691|47559
1614166650000|2021-02-24 11:37:30|1691.2|1690.8|1690.8|1690.4|1691.2|1690.8|1690.6|1690.4|3919
1614166660000|2021-02-24 11:37:40|1691|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1614166670000|2021-02-24 11:37:50|1690.8|1690.2|1691|1690.4|1691.2|1690.8|1690.4|1690.2|2610
1614166680000|2021-02-24 11:38:00|1691.2|1690.6|1691.4|1691|1691.6|1691.4|1691.2|1690.6|1744
1614166690000|2021-02-24 11:38:10|1691.2|1690.8|1690.2|1690|1691.2|1690.8|1690.2|1690|1524
1614166700000|2021-02-24 11:38:20|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1398
1614166710000|2021-02-24 11:38:30|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690|849
1614166720000|2021-02-24 11:38:40|1690.4|1690.4|1690.4|1690|1690.6|1690.4|1690.4|1690|1248
1614166730000|2021-02-24 11:38:50|1690.6|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1690|0
1614166740000|2021-02-24 11:39:00|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.8|19384
1614166750000|2021-02-24 11:39:10|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.6|608
1614166770000|2021-02-24 11:39:30|1689.8|1689.4|1689.8|1689.2|1689.8|1689.6|1689.4|1689|4591
1614166780000|2021-02-24 11:39:40|1690|1689.4|1690.8|1690.4|1691|1690.8|1690|1689.4|3802
1614166790000|2021-02-24 11:39:50|1691|1690.6|1691|1690.8|1691|1690.8|1691|1690.6|914
1614166800000|2021-02-24 11:40:00|1690.8|1690.6|1690.8|1690.4|1690.8|1690.8|1690.8|1690.4|3008
1614166810000|2021-02-24 11:40:10|1691|1690.6|1690.8|1690.2|1691|1690.6|1690.8|1690.2|496
1614166820000|2021-02-24 11:40:20|1690.6|1690.4|1689.8|1689.6|1690.8|1690.4|1689.6|1689.2|3793
1614166830000|2021-02-24 11:40:30|1690|1689.4|1690|1689.4|1690.2|1689.8|1689.8|1689.4|5636
1614166840000|2021-02-24 11:40:40|1689.8|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.4|579
1614166850000|2021-02-24 11:40:50|1690|1689.6|1690.4|1689.8|1690.4|1690|1690|1689.6|2523
1614166860000|2021-02-24 11:41:00|1690.2|1689.6|1690|1689.6|1690.2|1689.6|1690|1689.6|0
1614166870000|2021-02-24 11:41:10|1690.2|1689.8|1690.4|1689.8|1690.6|1690.2|1690|1689.6|4494
1614166880000|2021-02-24 11:41:20||1690||1690||1690.2||1690|0
1614166890000|2021-02-24 11:41:30|1690.6|1690.2|1690.6|1690.2|1690.8|1690.4|1690.6|1690.2|816
1614166900000|2021-02-24 11:41:40|1690.4|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|1413
1614166910000|2021-02-24 11:41:50|1690.6|1690.2|1690.4|1690|1690.8|1690.4|1690.4|1690|0
1614166920000|2021-02-24 11:42:00|1690.6|1690.2|1691.4|1690.8|1691.4|1691|1690.6|1690.2|371
1614166930000|2021-02-24 11:42:10|1691.6|1691|1691.6|1691|1691.6|1691.2|1691.4|1691|800
1614166940000|2021-02-24 11:42:20|1691.4||1691.4||1691.4||1691.4||0
1614166950000|2021-02-24 11:42:30|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|466
1614166960000|2021-02-24 11:42:40|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|210
1614166970000|2021-02-24 11:42:50|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|706
1614166980000|2021-02-24 11:43:00|1691.8|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.4|2954
1614167000000|2021-02-24 11:43:20|1691.8|1691.4|1691.6|1691.2|1692|1691.6|1691.6|1691.2|2811
1614167010000|2021-02-24 11:43:30|1691.8||1691.8||1691.8||1691.8||0
1614167040000|2021-02-24 11:44:00|1691.6|1691|1691.8|1691.2|1691.8|1691.2|1691.2|1690.8|813
1614167050000|2021-02-24 11:44:10|1691.6||1691.6||1691.6||1691.6||0
1614167070000|2021-02-24 11:44:30|1691.8|1691.4|1691.8|1691.4|1692|1691.6|1691.6|1691.4|1665
1614167080000|2021-02-24 11:44:40|1692||1692||1692||1692||0
1614167090000|2021-02-24 11:44:50|1691.8||1691.8||1691.8||1691.8||0
1614167100000|2021-02-24 11:45:00|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|0
1614167110000|2021-02-24 11:45:10|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.2|1287
1614167120000|2021-02-24 11:45:20|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|228
1614167130000|2021-02-24 11:45:30|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.4|0
1614167140000|2021-02-24 11:45:40|1692|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|200
1614167150000|2021-02-24 11:45:50|1692.2|1692|1692.2|1691.8|1692.2|1692|1692.2|1691.8|0
1614167160000|2021-02-24 11:46:00|1692|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.6|1429
1614167170000|2021-02-24 11:46:10|1692.2||1692||1692.2||1692||0
1614167200000|2021-02-24 11:46:40|1691.6|1691.4|1691.4|1691|1691.6|1691.4|1691.4|1691|2114
1614167210000|2021-02-24 11:46:50|1691.2|1690.8|1691.6|1691|1691.6|1691.2|1691.2|1690.8|2250
1614167230000|2021-02-24 11:47:10|1691.4||1691.4||1691.4||1691.4||0
1614167240000|2021-02-24 11:47:20|1691.6|1691.2|1691.8|1691.2|1691.8|1691.4|1691.6|1691.2|249
1614167250000|2021-02-24 11:47:30||1691.4||1691.6||1691.6||1691.4|0
1614167260000|2021-02-24 11:47:40|1692|1691.8|1692.8|1692.4|1692.8|1692.4|1692|1691.8|50
1614167270000|2021-02-24 11:47:50|1692.6|1692.2|1692.4|1692.2|1692.6|1692.2|1692.4|1692.2|419
1614167280000|2021-02-24 11:48:00|1692.2|1692|1692.4|1692|1692.4|1692|1692.2|1691.8|573
1614167290000|2021-02-24 11:48:10|1692.6||1692.6||1692.6||1692.6||0
1614167300000|2021-02-24 11:48:20|1692.8|1692.2|1693|1692.6|1693|1692.6|1692.8|1692.2|911
1614167310000|2021-02-24 11:48:30|1692.8|1692.2|1692.8|1692.4|1692.8|1692.6|1692.4|1692.2|3602
1614167320000|2021-02-24 11:48:40|1693|1692.6|1693|1692.6|1693|1692.8|1693|1692.6|231
1614167330000|2021-02-24 11:48:50|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|1243
1614167340000|2021-02-24 11:49:00|1693.4||1693.4||1693.4||1693.2||0
1614167350000|2021-02-24 11:49:10|1693.6|1693|1693.4|1693|1693.6|1693|1693.4|1693|0
1614167360000|2021-02-24 11:49:20|1693|1692.8|1693.4|1693|1693.4|1693|1693|1692.8|4748
1614167370000|2021-02-24 11:49:30|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|0
1614167380000|2021-02-24 11:49:40|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|649
1614167390000|2021-02-24 11:49:50|1693|1692.6|1693.2|1692.8|1693.2|1692.8|1693|1692.6|211
1614167400000|2021-02-24 11:50:00|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|396
1614167410000|2021-02-24 11:50:10|1693.8|1693.4|1694.2|1693.8|1694.2|1693.8|1693.8|1693.4|2300
1614167420000|2021-02-24 11:50:20|1694.4|1694|1694.6|1694.2|1694.8|1694.2|1694.4|1693.8|3093
1614167430000|2021-02-24 11:50:30|1694.8|1694.4|1695|1694.8|1695|1694.8|1694.8|1694.4|4686
1614167440000|2021-02-24 11:50:40|1695.2|1695|1695.2|1695|1695.4|1695.2|1695.2|1695|22198
1614167450000|2021-02-24 11:50:50|1695|1694.8|1694.8|1694.6|1695.2|1694.8|1694.8|1694.6|1210
1614167460000|2021-02-24 11:51:00|1695|1694.8|1695.4|1695|1695.4|1695.2|1695|1694.8|3310
1614167480000|2021-02-24 11:51:20|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695|2894
1614167490000|2021-02-24 11:51:30|||||||||50
1614167500000|2021-02-24 11:51:40|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|423
1614167510000|2021-02-24 11:51:50|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1146
1614167520000|2021-02-24 11:52:00|1695.2|1695|1695.4|1695|1695.4|1695|1695.2|1694.8|2934
1614167530000|2021-02-24 11:52:10|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695|6721
1614167540000|2021-02-24 11:52:20|1695.8|1695.6|1695.8|1695.4|1696|1695.6|1695.8|1695.4|0
1614167550000|2021-02-24 11:52:30|1695.6|1695.2|1695.2|1695|1695.6|1695.2|1695.2|1695|3455
1614167560000|2021-02-24 11:52:40|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695.2|257
1614167570000|2021-02-24 11:52:50|1695.4|1695.6|1695.8|1695.4|1695.8|1695.6|1695.4|1695.4|1071
1614167580000|2021-02-24 11:53:00|||||||||100
1614167590000|2021-02-24 11:53:10|1695.6|1695.2|1695.2|1694.8|1695.6|1695.2|1695.2|1694.6|2554
1614167610000|2021-02-24 11:53:30||1695||1694.8||1695||1694.8|0
1614167620000|2021-02-24 11:53:40||1695||1695||1695||1695|0
1614167630000|2021-02-24 11:53:50|1695|1694.8|1694.8|1694.4|1695|1694.8|1694.8|1694.4|840
1614167640000|2021-02-24 11:54:00|1694.6|1694.6|1694.4|1694|1694.6|1694.6|1693.8|1693.6|808
1614167650000|2021-02-24 11:54:10|1694.2|1693.8|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|1131
1614167660000|2021-02-24 11:54:20|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|1387
1614167670000|2021-02-24 11:54:30|1694.4||1694.4||1694.4||1694.4||0
1614167680000|2021-02-24 11:54:40|1694.2|1694|1694.4|1694|1694.4|1694|1694.2|1693.8|3152
1614167690000|2021-02-24 11:54:50||1694.2||1694.2||1694.2||1694.2|30
1614167700000|2021-02-24 11:55:00|1694.2|1694|1694.4|1694|1694.4|1694|1694.2|1694|1167
1614167710000|2021-02-24 11:55:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|200
1614167720000|2021-02-24 11:55:20|1694.8|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|200
1614167730000|2021-02-24 11:55:30|1695|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.6|0
1614167740000|2021-02-24 11:55:40|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|591
1614167760000|2021-02-24 11:56:00|1694.4|1694|1694|1693.6|1694.4|1694|1694|1693.6|423
1614167770000|2021-02-24 11:56:10|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.2|0
1614167780000|2021-02-24 11:56:20|1693.6|1693.6|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|601
1614167790000|2021-02-24 11:56:30||1693.6||1693.6||1693.6||1693.6|370
1614167800000|2021-02-24 11:56:40|1694|1693.8|1694.2|1693.8|1694.2|1693.8|1694|1693.8|87
1614167810000|2021-02-24 11:56:50|1694.4|1694|1694.4|1694|1694.4|1694|1694.4|1694|0
1614167820000|2021-02-24 11:57:00|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1693.8|2935
1614167830000|2021-02-24 11:57:10|1694.6|1694.2|1695|1694.4|1695|1694.4|1694.6|1694.2|207
1614167840000|2021-02-24 11:57:20|1694.8||1695||1695||1694.8||0
1614167860000|2021-02-24 11:57:40|1695.2|1694.6|1695|1694.8|1695.6|1695.2|1695|1694.6|4966
1614167870000|2021-02-24 11:57:50||1694.6||1694.4||1694.6||1694.4|684
1614167880000|2021-02-24 11:58:00||1694.6||1694.6||1694.6||1694.6|0
1614167890000|2021-02-24 11:58:10|1694.8|1694.4|1694|1693.8|1694.8|1694.4|1694|1693.8|1917
1614167900000|2021-02-24 11:58:20|1694.2|1694|1695|1694.6|1695|1694.6|1694.2|1694|1043
1614167910000|2021-02-24 11:58:30|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.6|1694.2|3005
1614167920000|2021-02-24 11:58:40|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|1269
1614167930000|2021-02-24 11:58:50|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.6|1694.2|0
1614167940000|2021-02-24 11:59:00|1694.6|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694|1000
1614167950000|2021-02-24 11:59:10|1694.6|1694|1694.6|1694.2|1694.6|1694.2|1694.6|1694|712
1614167960000|2021-02-24 11:59:20|1694.4||1694.4||1694.4||1694.4||200
1614167970000|2021-02-24 11:59:30|1694.6|1694.4|1694.2|1694|1694.6|1694.4|1694.2|1694|422
1614167980000|2021-02-24 11:59:40|1694|1693.8|1694.2|1694|1694.2|1694|1694|1693.6|7
1614167990000|2021-02-24 11:59:50|1694.4|1694.2|1695|1694.6|1695|1694.8|1694.4|1694.2|2869
1614168000000|2021-02-24 12:00:00|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694|427
1614168010000|2021-02-24 12:00:10|1695|1694.6|1695|1694.6|1695|1694.6|1695|1694.4|0
1614168020000|2021-02-24 12:00:20|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.4|391
1614168030000|2021-02-24 12:00:30|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|400
1614168040000|2021-02-24 12:00:40|||||||||21
1614168050000|2021-02-24 12:00:50|1694.8|1694.6|1695|1694.4|1695|1694.8|1694.8|1694.4|1851
1614168060000|2021-02-24 12:01:00||1694.6||1694.6||1694.6||1694.6|0
1614168070000|2021-02-24 12:01:10|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.8|2130
1614168080000|2021-02-24 12:01:20|1695.6||1695.4||1695.6||1695.2||0
1614168090000|2021-02-24 12:01:30|1695.2||1695.4||1695.4||1695.2||0
1614168100000|2021-02-24 12:01:40|1695.2|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1695|467
1614168110000|2021-02-24 12:01:50|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|0
1614168120000|2021-02-24 12:02:00|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.8|1694.4|575
1614168140000|2021-02-24 12:02:20||1694.6||1694.4||1694.6||1694.4|0
1614168150000|2021-02-24 12:02:30|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694|2469
1614168170000|2021-02-24 12:02:50|1694.6||1694.8||1694.8||1694.6||600
1614168190000|2021-02-24 12:03:10|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.8|1694.6|1547
1614168200000|2021-02-24 12:03:20|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|614
1614168210000|2021-02-24 12:03:30|1694.8||1694.8||1694.8||1694.6||0
1614168220000|2021-02-24 12:03:40|1695|1694.4|1695.4|1694.8|1695.4|1695|1695|1694.4|723
1614168230000|2021-02-24 12:03:50|1695.2||1695.4||1695.4||1695.2||0
1614168240000|2021-02-24 12:04:00|1695.2|1695|1695.2|1695|1695.2|1695.2|1695.2|1695|790
1614168250000|2021-02-24 12:04:10|1695|1694.8|1694.8|1694.4|1695|1694.8|1694.8|1694.4|870
1614168260000|2021-02-24 12:04:20|1695|1694.6|1695|1694.6|1695|1694.6|1695|1694.6|5
1614168280000|2021-02-24 12:04:40|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.8|747
1614168310000|2021-02-24 12:05:10||1695.2||1695.2||1695.2||1695.2|0
1614168320000|2021-02-24 12:05:20|1695.6|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|3346
1614168330000|2021-02-24 12:05:30|1695.2|1695|1695.2|1695|1695.2|1695|1695|1694.6|1735
1614168340000|2021-02-24 12:05:40|1695.4|1694.8|1695.6|1695.2|1695.6|1695.4|1695.4|1694.8|5917
1614168350000|2021-02-24 12:05:50|1695.4|1695|1695.4|1695|1695.4|1695|1695.4|1695|0
1614168360000|2021-02-24 12:06:00||1695.2||1695.2||1695.2||1695.2|0
1614168370000|2021-02-24 12:06:10|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|553
1614168390000|2021-02-24 12:06:30|1696|1695.6|1696.2|1695.8|1696.4|1696|1695.8|1695.6|9365
1614168400000|2021-02-24 12:06:40|1696.4|1696|1696.2|1695.8|1696.4|1696.2|1696|1695.8|721
1614168410000|2021-02-24 12:06:50|1696|1696|1695.6|1695|1696|1696|1695.4|1695|8191
1614168420000|2021-02-24 12:07:00|1695.4|1694.8|1695.6|1695.2|1695.6|1695.2|1695|1694.8|3063
1614168430000|2021-02-24 12:07:10|1695.4|1695|1695.6|1695|1695.6|1695|1695.2|1695|1400
1614168440000|2021-02-24 12:07:20|1695.4|1695.2|1695.4|1695|1695.6|1695.2|1695.2|1695|200
1614168450000|2021-02-24 12:07:30|1695.2|1694.8|1695.6|1695|1695.6|1695|1695.2|1694.8|393
1614168460000|2021-02-24 12:07:40|1695.8|1695.2|1696.6|1696.2|1696.6|1696.2|1695.8|1695.2|1326
1614168470000|2021-02-24 12:07:50|1696.4|1696.4|1696.6|1696.4|1696.8|1696.6|1696.4|1696.4|529
1614168480000|2021-02-24 12:08:00|||||||||177
1614168490000|2021-02-24 12:08:10|1696.8|1696.2|1696.2|1695.8|1696.8|1696.2|1696|1695.6|855
1614168500000|2021-02-24 12:08:20||1696||1696||1696||1696|0
1614168510000|2021-02-24 12:08:30|1696|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|14
1614168520000|2021-02-24 12:08:40|1696|1695.6|1695.8|1695.4|1696|1695.6|1695.6|1695.4|1381
1614168530000|2021-02-24 12:08:50|1696|1695.6|1696|1695.6|1696|1695.6|1696|1695.6|541
1614168540000|2021-02-24 12:09:00|1696.2|1695.8|1696.4|1696.2|1696.4|1696.2|1696.2|1695.8|491
1614168550000|2021-02-24 12:09:10|1696.6|1696.4|1696.6|1696.4|1697|1696.8|1696.6|1696.4|3955
1614168560000|2021-02-24 12:09:20|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|2861
1614168580000|2021-02-24 12:09:40|1696.2|1696.2|1696.2|1696|1696.2|1696.2|1696.2|1695.8|537
1614168590000|2021-02-24 12:09:50|1696|1695.8|1696.4|1696|1696.4|1696.2|1696|1695.6|1082
1614168610000|2021-02-24 12:10:10|1696.6|1696.2|1696.8|1696.4|1697|1696.6|1696.6|1696.2|946
1614168620000|2021-02-24 12:10:20|1696.6|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696.4|538
1614168640000|2021-02-24 12:10:40|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.6|471
1614168650000|2021-02-24 12:10:50|1697|1696.8|1696.6|1696.2|1697|1696.8|1696.6|1696.2|3985
1614168660000|2021-02-24 12:11:00|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|20
1614168670000|2021-02-24 12:11:10|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|0
1614168680000|2021-02-24 12:11:20||1696.4||1696.4||1696.4||1696.2|0
1614168690000|2021-02-24 12:11:30|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|633
1614168700000|2021-02-24 12:11:40|1696.4|1696|1696.4|1696|1696.6|1696.2|1696.2|1696|3257
1614168710000|2021-02-24 12:11:50|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.4|1696|1000
1614168720000|2021-02-24 12:12:00|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|1162
1614168740000|2021-02-24 12:12:20|1696.4|1696|1696.4|1696|1696.4|1696|1696.4|1696|0
1614168750000|2021-02-24 12:12:30|1696.6|1696.2|1696.8|1696.6|1696.8|1696.6|1696.6|1696.2|907
1614168760000|2021-02-24 12:12:40|1696.6|1696.4|1696|1695.8|1696.6|1696.4|1696|1695.8|13526
1614168770000|2021-02-24 12:12:50|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|863
1614168780000|2021-02-24 12:13:00|1696|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|1531
1614168800000|2021-02-24 12:13:20|1696|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|139
1614168810000|2021-02-24 12:13:30|1695.8|1695.6|1695.4|1695|1696|1695.6|1695.4|1695|1809
1614168830000|2021-02-24 12:13:50|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|3100
1614168840000|2021-02-24 12:14:00||1695.6||1695.4||1695.6||1695.4|775
1614168850000|2021-02-24 12:14:10|1695.6|1695.2|1696.2|1695.6|1696.2|1696|1695.6|1695.2|3976
1614168860000|2021-02-24 12:14:20|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|0
1614168870000|2021-02-24 12:14:30|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|815
1614168880000|2021-02-24 12:14:40|1696.4|1696.4|1696.6|1696.2|1697|1696.8|1696.4|1696.2|9613
1614168890000|2021-02-24 12:14:50|1696.4|1696|1696.4|1696|1696.4|1696|1696.2|1696|0
1614168900000|2021-02-24 12:15:00|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1696.2|1695.8|0
1614168910000|2021-02-24 12:15:10|1696|1695.6|1696.2|1695.8|1696.2|1696|1696|1695.6|2205
1614168920000|2021-02-24 12:15:20|1696|1695.6|1696.2|1695.6|1696.2|1695.6|1695.8|1695.6|899
1614168930000|2021-02-24 12:15:30|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.8|0
1614168940000|2021-02-24 12:15:40|1696|1696|1695.8|1695.4|1696.4|1696|1695.8|1695.4|1481
1614168950000|2021-02-24 12:15:50|1695.6|1695.6|1696|1695.6|1696|1695.6|1695.6|1695.6|253
1614168960000|2021-02-24 12:16:00|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|0
1614168980000|2021-02-24 12:16:20|1696|1695.6|1696.8|1696.6|1697|1696.8|1696|1695.6|18424
1614168990000|2021-02-24 12:16:30|||||||||310
1614169000000|2021-02-24 12:16:40|1696.6|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|2272
1614169010000|2021-02-24 12:16:50|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|1326
1614169020000|2021-02-24 12:17:00|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|1133
1614169030000|2021-02-24 12:17:10|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|200
1614169040000|2021-02-24 12:17:20|1696.6|1696.6|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|4361
1614169060000|2021-02-24 12:17:40|1696.8||1696.6||1696.8||1696.6||0
1614169070000|2021-02-24 12:17:50|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.8|1696.4|0
1614169080000|2021-02-24 12:18:00|1697|1696.8|1696.6|1696.4|1697|1696.8|1696.6|1696.4|1599
1614169090000|2021-02-24 12:18:10||1696.2||1696.2||1696.2||1696.2|0
1614169100000|2021-02-24 12:18:20|1696.4|1696|1697|1696.8|1697|1696.8|1696.4|1696|5697
1614169110000|2021-02-24 12:18:30|||||||||425
1614169120000|2021-02-24 12:18:40|1696.8|1696.6|1696.8|1696.6|1697|1696.6|1696.8|1696.6|437
1614169130000|2021-02-24 12:18:50|1696.6|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|736
1614169140000|2021-02-24 12:19:00|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|7299
1614169150000|2021-02-24 12:19:10|1696.4||1696.6||1696.6||1696.4||340
1614169170000|2021-02-24 12:19:30|1696.8|1696.4|1697|1696.8|1697.2|1697|1696.8|1696.4|62885
1614169180000|2021-02-24 12:19:40|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1697|2467
1614169200000|2021-02-24 12:20:00|||||||||469
1614169230000|2021-02-24 12:20:30|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|2383
1614169240000|2021-02-24 12:20:40|1697.2|1697|1697.2|1696.8|1697.4|1697.2|1697.2|1696.8|2352
1614169250000|2021-02-24 12:20:50|1697.4|1697|1697.4|1697.2|1697.4|1697.2|1697.4|1697|1762
1614169260000|2021-02-24 12:21:00|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1697|1063
1614169270000|2021-02-24 12:21:10|1697|1696.8|1697.4|1697|1697.4|1697|1697|1696.8|1132
1614169280000|2021-02-24 12:21:20||1697.2||1697.2||1697.2||1697.2|0
1614169290000|2021-02-24 12:21:30|1697.6|1697.4|1698|1697.4|1698|1697.8|1697.6|1697.4|6110
1614169300000|2021-02-24 12:21:40|1697.8|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.4|2612
1614169310000|2021-02-24 12:21:50|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.6|13
1614169320000|2021-02-24 12:22:00|1698.2|1698|1698.8|1698.6|1698.8|1698.6|1698.2|1698|80764
1614169330000|2021-02-24 12:22:10|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|2484
1614169340000|2021-02-24 12:22:20||1698.4||1698.4||1698.4||1698.2|100
1614169350000|2021-02-24 12:22:30|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.4|2173
1614169370000|2021-02-24 12:22:50||1698.8||1698.6||1698.8||1698.6|804
1614169380000|2021-02-24 12:23:00|1699.2|1699|1699.2|1699|1699.6|1699.4|1699.2|1699|28524
1614169390000|2021-02-24 12:23:10|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|8007
1614169410000|2021-02-24 12:23:30|1699|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|3301
1614169420000|2021-02-24 12:23:40|1699|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|1400
1614169430000|2021-02-24 12:23:50|1699||1699||1699||1699||380
1614169440000|2021-02-24 12:24:00|1698.8|1698.6|1698.6|1698.4|1699|1698.6|1698.6|1698.4|5236
1614169450000|2021-02-24 12:24:10|1698.8|1698.2|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|3342
1614169460000|2021-02-24 12:24:20|1698.8|1698.6|1699.2|1699|1699.2|1699|1698.8|1698.6|4080
1614169470000|2021-02-24 12:24:30|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|3142
1614169490000|2021-02-24 12:24:50|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|1232
1614169500000|2021-02-24 12:25:00|1699.2|1698.8|1698.8|1698.6|1699.2|1698.8|1698.8|1698.6|4647
1614169510000|2021-02-24 12:25:10|1698.6|1698.4|1699|1698.6|1699|1698.8|1698.6|1698.4|2343
1614169520000|2021-02-24 12:25:20|1698.8|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.8|262
1614169540000|2021-02-24 12:25:40|1699.6|1699|1699.6|1699.4|1699.6|1699.4|1699.6|1699|10252
1614169550000|2021-02-24 12:25:50|1699.4|1699.2|1700|1699.6|1700|1699.8|1699.2|1699|10568
1614169560000|2021-02-24 12:26:00|1699.8|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.8|607
1614169570000|2021-02-24 12:26:10|1699.8|1699.6|1699.6|1699.2|1700|1699.6|1699.6|1699.2|5187
1614169580000|2021-02-24 12:26:20|1699.4|1699.4|1700|1699.6|1700|1699.8|1699.4|1699.4|5139
1614169590000|2021-02-24 12:26:30|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|3101
1614169600000|2021-02-24 12:26:40|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|1125
1614169610000|2021-02-24 12:26:50|1699.4||1699.4||1699.4||1699.4||0
1614169620000|2021-02-24 12:27:00|1699.2|1699|1698.4|1698.2|1699.2|1699|1698.2|1698|3320
1614169630000|2021-02-24 12:27:10||1698||1698||1698||1698|0
1614169640000|2021-02-24 12:27:20|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|1150
1614169650000|2021-02-24 12:27:30|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.6|1698.6|972
1614169660000|2021-02-24 12:27:40|1699.2|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|1046
1614169680000|2021-02-24 12:28:00|1698.8|1698.6|1698.4|1698|1698.8|1698.6|1698.4|1698|3283
1614169690000|2021-02-24 12:28:10|1698.6|1698.2|1698|1697.6|1698.6|1698.4|1697.6|1697.4|10898
1614169700000|2021-02-24 12:28:20|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|737
1614169710000|2021-02-24 12:28:30|1698|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.6|4207
1614169720000|2021-02-24 12:28:40|1698|1697.6|1698|1697.4|1698|1697.8|1697.8|1697.4|1488
1614169730000|2021-02-24 12:28:50|1697.8|1697.6|1697.8|1697.2|1698|1697.6|1697.6|1697.2|852
1614169740000|2021-02-24 12:29:00|1697.6|1697|1697.4|1697|1697.6|1697|1697.4|1697|200
1614169760000|2021-02-24 12:29:20|1697.2|1697.2|1697.6|1697.2|1697.8|1697.6|1697|1696.8|5000
1614169770000|2021-02-24 12:29:30|1697.8||1697.8||1697.8||1697.8||0
1614169780000|2021-02-24 12:29:40||1697.4||1697.4||1697.6||1697.4|0
1614169790000|2021-02-24 12:29:50|1698|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|1175
1614169800000|2021-02-24 12:30:00|1697.8|1697.4|1698.6|1698.2|1698.6|1698.4|1697.6|1697.2|5543
1614169810000|2021-02-24 12:30:10|1698.8|1698.4|1699|1698.8|1699|1698.8|1698.8|1698.4|2071
1614169820000|2021-02-24 12:30:20|1698.8|1698.6|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|2697
1614169830000|2021-02-24 12:30:30|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|2046
1614169840000|2021-02-24 12:30:40|1698.4|1697.8|1697.6|1697.2|1698.4|1698|1697.6|1697.2|1955
1614169850000|2021-02-24 12:30:50|1697.2|1697|1696.8|1696.4|1697.4|1697|1696.6|1696.2|4734
1614169890000|2021-02-24 12:31:30|1697|1696.6|1697.6|1697.2|1697.6|1697.4|1697|1696.6|622
1614169910000|2021-02-24 12:31:50|1697.4|1697|1697.6|1697|1697.6|1697.2|1697.2|1697|1270
1614169920000|2021-02-24 12:32:00|1697.4|1697.2|1696.8|1696.4|1697.6|1697.4|1696.8|1696.4|2671
1614169930000|2021-02-24 12:32:10|1697|1696.6|1697|1696.6|1697.2|1696.8|1697|1696.6|207
1614169940000|2021-02-24 12:32:20|1697.2|1696.8|1697|1696.6|1697.4|1696.8|1697|1696.6|275
1614169970000|2021-02-24 12:32:50|1696.8|1696.4|1696.6|1696.2|1696.8|1696.6|1696.6|1696.2|11000
1614169980000|2021-02-24 12:33:00|1696.4|1696|1696|1695.8|1696.4|1696|1696|1695.6|1570
1614169990000|2021-02-24 12:33:10|1696.2|1696|1696.2|1695.8|1696.2|1696|1696.2|1695.8|0
1614170000000|2021-02-24 12:33:20|1696|1696|1696.4|1695.8|1696.4|1696.2|1696|1695.8|469
1614170010000|2021-02-24 12:33:30|1696.2|1695.6|1695.8|1695.6|1696.2|1695.6|1695.6|1695.4|2374
1614170020000|2021-02-24 12:33:40|1696|1695.4|1695.6|1695.2|1696|1695.4|1695.6|1695.2|383
1614170030000|2021-02-24 12:33:50|1695.4|1695|1695.8|1695.4|1695.8|1695.4|1695.4|1695|815
1614170040000|2021-02-24 12:34:00|1696|1695.6|1696.2|1696|1696.4|1696|1695.8|1695.6|400
1614170050000|2021-02-24 12:34:10|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|200
1614170060000|2021-02-24 12:34:20|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|209
1614170070000|2021-02-24 12:34:30|1695.6|1695.6|1695.8|1695.6|1695.8|1695.6|1695.6|1695.6|248
1614170080000|2021-02-24 12:34:40|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695|994
1614170090000|2021-02-24 12:34:50|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|150
1614170100000|2021-02-24 12:35:00|1695.6|1695.6|1695.4|1695|1695.6|1695.6|1695.4|1695|856
1614170110000|2021-02-24 12:35:10|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.6|1695.2|1163
1614170120000|2021-02-24 12:35:20|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|1462
1614170130000|2021-02-24 12:35:30|1695.6|1695.6|1695.2|1694.8|1695.6|1695.6|1695.2|1694.6|3442
1614170140000|2021-02-24 12:35:40||1694.6||1694.6||1694.8||1694.6|0
1614170150000|2021-02-24 12:35:50|1695|1694.4|1694.6|1694|1695|1694.4|1694.2|1693.8|12136
1614170160000|2021-02-24 12:36:00|1694.4|1693.8|1693.4|1693.2|1694.4|1693.8|1693.4|1693.2|210
1614170170000|2021-02-24 12:36:10|1693.6|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.4|1541
1614170180000|2021-02-24 12:36:20||1693.6||1693.2||1693.6||1693.2|400
1614170190000|2021-02-24 12:36:30|1693.6|1693.4|1693.4|1693|1693.6|1693.4|1693.4|1693|0
1614170200000|2021-02-24 12:36:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|0
1614170220000|2021-02-24 12:37:00|1694|1693.4|1693.8|1693.6|1694|1693.8|1693.8|1693.4|2553
1614170230000|2021-02-24 12:37:10|1693.6|1693.4|1693.6|1693.2|1693.6|1693.6|1693.4|1693|207
1614170240000|2021-02-24 12:37:20|1693.4||1693.4||1693.4||1693.4||1000
1614170260000|2021-02-24 12:37:40|1693.6|1693.4|1694.2|1693.8|1694.2|1693.8|1693.6|1693.4|4572
1614170270000|2021-02-24 12:37:50|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|211
1614170290000|2021-02-24 12:38:10|1694|1694|1694|1693.6|1694|1694|1694|1693.6|375
1614170300000|2021-02-24 12:38:20|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1694|1693.6|2500
1614170310000|2021-02-24 12:38:30|1694.2|1693.8|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|962
1614170330000|2021-02-24 12:38:50|1694.2|1694|1693.6|1693.2|1694.2|1694|1693.4|1693.2|2275
1614170340000|2021-02-24 12:39:00|1693.4|1693|1693.4|1693|1693.4|1693|1693.4|1693|497
1614170350000|2021-02-24 12:39:10|1693.6|1693.2|1693.6|1693.4|1693.8|1693.4|1693.6|1693|1728
1614170360000|2021-02-24 12:39:20||1693.2||1693.4||1693.4||1693.2|0
1614170370000|2021-02-24 12:39:30||1693.2||1693.2||1693.2||1693.2|0
1614170380000|2021-02-24 12:39:40||1693.4||1693.4||1693.4||1693.4|0
1614170390000|2021-02-24 12:39:50|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|610
1614170400000|2021-02-24 12:40:00|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|200
1614170410000|2021-02-24 12:40:10||1693.2||1693.2||1693.2||1693.2|0
1614170420000|2021-02-24 12:40:20|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|860
1614170440000|2021-02-24 12:40:40|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693.2|1353
1614170450000|2021-02-24 12:40:50|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693|1692.8|30070
1614170460000|2021-02-24 12:41:00||1693.2||1693.2||1693.4||1693.2|1379
1614170470000|2021-02-24 12:41:10|1693.4|1693.4|1694|1693.6|1694|1693.8|1693.4|1693.2|7472
1614170480000|2021-02-24 12:41:20|1693.8||1693.8||1693.8||1693.8||0
1614170490000|2021-02-24 12:41:30|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|2024
1614170500000|2021-02-24 12:41:40|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|149
1614170510000|2021-02-24 12:41:50|1693.8|1693.4|1693.4|1693|1693.8|1693.4|1693.4|1693|1974
1614170520000|2021-02-24 12:42:00|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|5102
1614170530000|2021-02-24 12:42:10|1693|1692.6|1692.4|1692|1693|1692.6|1692|1691.8|6154
1614170540000|2021-02-24 12:42:20|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|200
1614170550000|2021-02-24 12:42:30|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.8|1691.4|2000
1614170560000|2021-02-24 12:42:40|1692|1691.6|1692.4|1691.8|1692.4|1692|1692|1691.6|829
1614170570000|2021-02-24 12:42:50|1692.6|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.4|1999
1614170580000|2021-02-24 12:43:00|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.6|400
1614170590000|2021-02-24 12:43:10|1693|1692.6|1693.2|1692.6|1693.2|1692.8|1692.8|1692.4|1923
1614170600000|2021-02-24 12:43:20|1693|1692.8|1693|1692.8|1693.2|1693|1692.8|1692.8|0
1614170610000|2021-02-24 12:43:30|1693.2||1693.2||1693.2||1693.2||0
1614170620000|2021-02-24 12:43:40|1693.4|1693|1693|1692.6|1693.6|1693.2|1693|1692.6|1311
1614170640000|2021-02-24 12:44:00|1692.8|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|1732
1614170650000|2021-02-24 12:44:10|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|250
1614170660000|2021-02-24 12:44:20|1693.4|1693|1693.4|1693|1693.4|1693|1693.2|1693|0
1614170670000|2021-02-24 12:44:30|1693.2|1692.8|1692.2|1692|1693.2|1692.8|1692.2|1691.8|3315
1614170680000|2021-02-24 12:44:40|1692.4|1691.8|1692.4|1691.8|1692.4|1692.2|1692.4|1691.8|600
1614170690000|2021-02-24 12:44:50|1692.6|1692|1693|1692.6|1693|1692.6|1692.6|1692|454
1614170700000|2021-02-24 12:45:00|1692.8||1693||1693||1692.8||1900
1614170710000|2021-02-24 12:45:10|1693.2|1692.8|1694|1693.8|1694|1693.8|1693|1692.8|4310
1614170720000|2021-02-24 12:45:20|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.6|727
1614170730000|2021-02-24 12:45:30|1693.8|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|681
1614170740000|2021-02-24 12:45:40|1694.2|1693.8|1694.8|1694.4|1694.8|1694.4|1694.2|1693.8|613
1614170750000|2021-02-24 12:45:50|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1694|643
1614170760000|2021-02-24 12:46:00|1694.2|1693.8|1694|1693.8|1694.2|1693.8|1694|1693.8|1519
1614170770000|2021-02-24 12:46:10|1694.2|1693.6|1693.8|1693.4|1694.2|1693.6|1693.8|1693.4|1209
1614170780000|2021-02-24 12:46:20|1694|1693.6|1694|1693.8|1694|1693.8|1694|1693.6|0
1614170790000|2021-02-24 12:46:30|1694.2|1694|1694.2|1693.8|1694.4|1694|1694.2|1693.8|207
1614170800000|2021-02-24 12:46:40|1694.4|1694|1694.4|1694.2|1694.4|1694.2|1694.4|1694|25
1614170810000|2021-02-24 12:46:50|1694.2|1694|1694.4|1694|1694.8|1694.6|1694.2|1694|3490
1614170820000|2021-02-24 12:47:00|1694.6|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694.2|0
1614170830000|2021-02-24 12:47:10||1694||1694||1694||1694|0
1614170840000|2021-02-24 12:47:20|1694.4||1694.4||1694.6||1694.2||400
1614170850000|2021-02-24 12:47:30|1694.6|1694.2|1694.6|1694|1695|1694.6|1694.4|1694|2944
1614170860000|2021-02-24 12:47:40|1694.4||1694.2||1694.4||1694.2||0
1614170870000|2021-02-24 12:47:50|1694|1693.8|1694.2|1693.8|1694.4|1693.8|1694|1693.6|2897
1614170880000|2021-02-24 12:48:00|1694.4|1694|1694.4|1694|1694.6|1694|1694.2|1694|0
1614170890000|2021-02-24 12:48:10|1694.6|1694.2|1694.8|1694.4|1695|1694.6|1694.6|1694|2078
1614170900000|2021-02-24 12:48:20|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|390
1614170910000|2021-02-24 12:48:30|1694.8|1694.6|1694.2|1694|1695|1694.6|1694.2|1694|1743
1614170920000|2021-02-24 12:48:40|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1168
1614170930000|2021-02-24 12:48:50|1694.6|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1694|390
1614170940000|2021-02-24 12:49:00|1694.8|1694.4|1694.6|1694.2|1695|1694.6|1694.4|1694.2|2315
1614170950000|2021-02-24 12:49:10||1694.4||1694.4||1694.4||1694.4|0
1614170960000|2021-02-24 12:49:20|||||||||178
1614170970000|2021-02-24 12:49:30|1694.4|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|1570
1614170980000|2021-02-24 12:49:40|1694.4|1694|1694.6|1694.2|1694.6|1694.4|1694.2|1694|6993
1614171000000|2021-02-24 12:50:00|1694.4|1694|1694.4|1694|1694.6|1694|1694.2|1694|6833
1614171010000|2021-02-24 12:50:10||1693.8||1694||1694||1693.8|0
1614171020000|2021-02-24 12:50:20|1694.2|1693.8|1694.2|1694|1694.2|1694|1694|1693.8|1388
1614171030000|2021-02-24 12:50:30|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|1333
1614171040000|2021-02-24 12:50:40|1694.4|1694|1694.6|1694.2|1694.6|1694.4|1694.4|1694|967
1614171050000|2021-02-24 12:50:50|1694.8|1694.4|1694.4|1694|1694.8|1694.4|1694.4|1694|0
1614171060000|2021-02-24 12:51:00|1694.2|1693.8|1694.4|1694|1694.4|1694|1694.2|1693.8|965
1614171070000|2021-02-24 12:51:10|1694.6|1694.2|1694.6|1694.2|1694.8|1694.2|1694.6|1694.2|97
1614171080000|2021-02-24 12:51:20|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.8|1694.4|455
1614171090000|2021-02-24 12:51:30|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|2495
1614171100000|2021-02-24 12:51:40|1694.8|1694.4|1694.8|1694.4|1695|1694.4|1694.8|1694.4|0
1614171110000|2021-02-24 12:51:50|1695||1694.8||1695||1694.8||0
1614171120000|2021-02-24 12:52:00|1694.4|1694.2|1695|1694.8|1695.4|1695|1694.4|1694.2|15876
1614171130000|2021-02-24 12:52:10|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1543
1614171140000|2021-02-24 12:52:20|1695|1694.8|1695|1694.6|1695.4|1694.8|1694.8|1694.6|2616
1614171150000|2021-02-24 12:52:30|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.6|1694.4|1578
1614171160000|2021-02-24 12:52:40|1694.8|1694.8|1694.6|1694.4|1694.8|1694.8|1694.6|1694.4|499
1614171170000|2021-02-24 12:52:50|1694.4|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|668
1614171180000|2021-02-24 12:53:00|1694.4|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1694|923
1614171200000|2021-02-24 12:53:20|1694.8|1694.4|1694.8|1694.6|1695.4|1695|1694.8|1694.4|9016
1614171210000|2021-02-24 12:53:30|1695|1694.4|1694.8|1694.2|1695|1694.4|1694.8|1694.2|225
1614171220000|2021-02-24 12:53:40|1694.2|1694|1694.8|1694.4|1694.8|1694.4|1694.2|1694|4318
1614171230000|2021-02-24 12:53:50|1694.6||1694.6||1694.6||1694.6||0
1614171240000|2021-02-24 12:54:00|1694.4|1694.2|1694.8|1694.2|1694.8|1694.2|1694.4|1694.2|780
1614171250000|2021-02-24 12:54:10|1694.6|1694|1694.2|1693.8|1694.6|1694|1694.2|1693.8|749
1614171260000|2021-02-24 12:54:20|1694.4|1694.4|1695|1694.8|1695|1694.8|1694.4|1694.4|4051
1614171270000|2021-02-24 12:54:30|||||||||1500
1614171280000|2021-02-24 12:54:40|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1694.8|1694.6|3864
1614171290000|2021-02-24 12:54:50|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|392
1614171300000|2021-02-24 12:55:00||1695||1695||1695||1695|0
1614171310000|2021-02-24 12:55:10|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.6|1694.4|847
1614171320000|2021-02-24 12:55:20|1695|1694.8|1695|1694.8|1695|1694.8|1695|1694.8|928
1614171330000|2021-02-24 12:55:30|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|5182
1614171340000|2021-02-24 12:55:40|1694.8|1694.8|1695.2|1694.8|1695.2|1695|1694.8|1694.8|800
1614171350000|2021-02-24 12:55:50|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.8|1694.4|1124
1614171360000|2021-02-24 12:56:00|1694.4|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|2500
1614171370000|2021-02-24 12:56:10|1695|1694.6|1694.8|1694.4|1695|1694.6|1694.8|1694.4|0
1614171390000|2021-02-24 12:56:30|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|783
1614171400000|2021-02-24 12:56:40|1695.2|1695|1694|1693.6|1695.2|1695|1693.4|1693|7984
1614171410000|2021-02-24 12:56:50|1693.8|1693.4|1693.6|1693.4|1694|1693.6|1693.4|1693.2|538
1614171420000|2021-02-24 12:57:00|1693.4|1693.2|1694.4|1694|1694.4|1694.2|1693.4|1693|5322
1614171430000|2021-02-24 12:57:10|1694|1693.8|1694|1693.8|1694.2|1693.8|1694|1693.8|200
1614171440000|2021-02-24 12:57:20|1694.2|1694|1695|1694.6|1695|1694.6|1694.2|1694|2505
1614171450000|2021-02-24 12:57:30|1695.2|1694.8|1695|1694.6|1695.2|1695|1694.8|1694.6|2054
1614171460000|2021-02-24 12:57:40|1695.2|1694.8|1695.2|1694.8|1695.2|1695|1695|1694.8|1393
1614171470000|2021-02-24 12:57:50|1695|1694.6|1694.6|1694.4|1695|1694.6|1694.2|1694|1672
1614171480000|2021-02-24 12:58:00|1694.4|1694.2|1694.2|1693.8|1694.6|1694.2|1694|1693.6|4827
1614171490000|2021-02-24 12:58:10|1694.4|1694|1694.2|1694|1694.4|1694.2|1694.2|1694|329
1614171500000|2021-02-24 12:58:20|1694.4|1693.8|1694.2|1693.8|1694.4|1693.8|1694.2|1693.8|200
1614171510000|2021-02-24 12:58:30|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|1397
1614171520000|2021-02-24 12:58:40|1693.8|1693.4|1693.6|1693.2|1694.2|1694|1693.6|1693.2|2644
1614171530000|2021-02-24 12:58:50|1693.8|1693.4|1693.6|1693|1694|1693.6|1693.4|1693|0
1614171540000|2021-02-24 12:59:00|1693.4|1693.2|1693.6|1693.2|1693.6|1693.2|1693.4|1693|1890
1614171550000|2021-02-24 12:59:10|1693.4||1693.4||1693.6||1693.4||1400
1614171560000|2021-02-24 12:59:20|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1692.8|2757
1614171570000|2021-02-24 12:59:30|1693.2|1693.2|1693.6|1693.2|1693.6|1693.2|1693.2|1692.8|750
1614171580000|2021-02-24 12:59:40|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|308
1614171590000|2021-02-24 12:59:50|1694|1693.4|1694.2|1694|1694.4|1694|1694|1693.4|459
1614171600000|2021-02-24 13:00:00|1694.4|1693.8|1694.6|1694.2|1694.6|1694.4|1694.4|1693.8|462
1614171620000|2021-02-24 13:00:20|1694.8|1694.4|1694.4|1694|1695|1694.6|1694.4|1694|4528
1614171630000|2021-02-24 13:00:30|1694.2|1693.8|1694.4|1693.8|1694.4|1693.8|1693.8|1693.6|3320
1614171640000|2021-02-24 13:00:40|1694.2||1694.2||1694.2||1694||1968
1614171650000|2021-02-24 13:00:50|1694|1694|1694.4|1694|1694.4|1694.2|1694|1694|2849
1614171660000|2021-02-24 13:01:00|1694.2|1693.8|1694.4|1694|1694.4|1694|1694|1693.8|1061
1614171670000|2021-02-24 13:01:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|1031
1614171680000|2021-02-24 13:01:20|1694.6|1694.2|1694.2|1694|1694.6|1694.2|1694|1693.8|1908
1614171690000|2021-02-24 13:01:30|1694.4|1693.8|1693.8|1693.4|1694.4|1693.8|1693.6|1693.4|1587
1614171700000|2021-02-24 13:01:40|1693.6|1693.2|1693.4|1693|1693.6|1693.2|1693.4|1692.8|1236
1614171710000|2021-02-24 13:01:50|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.6|1693.2|484
1614171720000|2021-02-24 13:02:00|1693.4|1693|1693.6|1693.2|1693.6|1693.2|1693.2|1692.8|1236
1614171730000|2021-02-24 13:02:10|1693.4|1693|1693.4|1693|1693.4|1693|1693.2|1693|411
1614171740000|2021-02-24 13:02:20|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693.2|0
1614171750000|2021-02-24 13:02:30|1693.6|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|2672
1614171760000|2021-02-24 13:02:40|||||||||1049
1614171770000|2021-02-24 13:02:50|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|1693.2|1692.8|4454
1614171780000|2021-02-24 13:03:00||1693||1693.2||1693.2||1692.8|1870
1614171790000|2021-02-24 13:03:10||1693||1693.2||1693.2||1693|0
1614171810000|2021-02-24 13:03:30|1693.2|1693|1692.4|1692|1693.4|1693|1692.4|1692|5412
1614171820000|2021-02-24 13:03:40|1692.6|1692.2|1692.2|1691.8|1692.6|1692.2|1691.8|1691.6|6494
1614171830000|2021-02-24 13:03:50|1692.4|1692|1692.4|1691.8|1692.4|1692|1692.4|1691.8|0
1614171840000|2021-02-24 13:04:00|1692.2|1692|1692.2|1691.8|1692.2|1692|1691.6|1691.2|8185
1614171850000|2021-02-24 13:04:10|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1692|480
1614171860000|2021-02-24 13:04:20|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.6|1692.2|838
1614171880000|2021-02-24 13:04:40|1692.4|1692|1692.4|1692|1692.4|1692|1692|1691.8|2111
1614171890000|2021-02-24 13:04:50|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|607
1614171900000|2021-02-24 13:05:00|1692.4|1692|1692|1691.8|1692.6|1692.2|1691.8|1691.6|4259
1614171910000|2021-02-24 13:05:10|1692.2|1691.6|1692.2|1691.6|1692.2|1691.6|1692.2|1691.6|0
1614171920000|2021-02-24 13:05:20|1692.4|1691.8|1692.6|1692|1692.6|1692.2|1692.4|1691.8|678
1614171930000|2021-02-24 13:05:30|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692.2|633
1614171940000|2021-02-24 13:05:40|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|203
1614171950000|2021-02-24 13:05:50|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|1216
1614171960000|2021-02-24 13:06:00|1691.8|1691.6|1692|1691.6|1692.2|1692|1691.6|1691.2|9184
1614171970000|2021-02-24 13:06:10|1691.8|1691.4|1692.2|1692|1692.2|1692|1691.8|1691.4|4075
1614171980000|2021-02-24 13:06:20|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692|667
1614171990000|2021-02-24 13:06:30|1692.4||1692.4||1692.4||1692.4||0
1614172000000|2021-02-24 13:06:40|1692.2|1692|1691.8|1691.4|1692.2|1692|1691.6|1691.2|5484
1614172010000|2021-02-24 13:06:50||1691.6||1691.6||1691.6||1691.6|417
1614172020000|2021-02-24 13:07:00|1692|1691.8|1692.4|1692|1692.4|1692.2|1692|1691.8|2175
1614172030000|2021-02-24 13:07:10|1692.2|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1692|735
1614172050000|2021-02-24 13:07:30|1692.2|1691.8|1692.6|1692.4|1692.6|1692.4|1692|1691.6|4491
1614172060000|2021-02-24 13:07:40|1692.8|1692.6|1692.6|1692.4|1693|1692.6|1692.6|1692.4|2079
1614172070000|2021-02-24 13:07:50|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692.2|1736
1614172080000|2021-02-24 13:08:00|1692.2|1692|1691.8|1691.6|1692.4|1692.2|1691.8|1691.6|6592
1614172090000|2021-02-24 13:08:10|1692||1692||1692||1692||0
1614172100000|2021-02-24 13:08:20||1691.8||1691.8||1691.8||1691.6|1
1614172110000|2021-02-24 13:08:30|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|2330
1614172120000|2021-02-24 13:08:40|1691.8|1691.6|1691.8|1691.4|1692|1691.6|1691.6|1691.4|2522
1614172140000|2021-02-24 13:09:00|1691.6||1691.6||1691.6||1691.6||0
1614172150000|2021-02-24 13:09:10|1691.4|1691.2|1691|1690.8|1691.4|1691.2|1691|1690.8|13049
1614172160000|2021-02-24 13:09:20|1691.4|1690.6|1691.8|1691.4|1692.4|1692.2|1691.4|1690.6|11767
1614172170000|2021-02-24 13:09:30|1691.6|1691.6|1692|1691.6|1692|1691.6|1691.6|1691.6|138
1614172180000|2021-02-24 13:09:40|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1692|1691.6|0
1614172190000|2021-02-24 13:09:50|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|1073
1614172200000|2021-02-24 13:10:00|1691.4|1691|1690.8|1690.4|1691.4|1691.2|1690.8|1690.4|7479
1614172210000|2021-02-24 13:10:10|1691|1690.6|1691|1690.6|1691|1690.6|1691|1690.6|871
1614172220000|2021-02-24 13:10:20|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|1940
1614172230000|2021-02-24 13:10:30|1691.4|1690.8|1691.6|1691.2|1691.6|1691.2|1691.4|1690.8|3082
1614172240000|2021-02-24 13:10:40|1691.4||1691.4||1691.4||1691.4||6
1614172250000|2021-02-24 13:10:50|1691.6|1691.4|1692.4|1692|1692.4|1692|1691.6|1691.4|912
1614172260000|2021-02-24 13:11:00|1692.2|1691.8|1692.4|1692|1692.4|1692|1692|1691.8|2340
1614172270000|2021-02-24 13:11:10|1692.6|1692.2|1692.6|1692|1692.6|1692.2|1692.6|1692|0
1614172280000|2021-02-24 13:11:20|1692.4|1691.8|1692.2|1691.8|1692.4|1692|1692|1691.8|1593
1614172290000|2021-02-24 13:11:30|1692.4|1692|1693|1692.4|1693|1692.4|1692.4|1692|2437
1614172300000|2021-02-24 13:11:40|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|3975
1614172310000|2021-02-24 13:11:50|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1692.2|1692|3805
1614172320000|2021-02-24 13:12:00|1692.2|1691.8|1692.4|1692.2|1692.4|1692.2|1692|1691.8|2806
1614172330000|2021-02-24 13:12:10|1692.2|1692|1692.8|1692.4|1692.8|1692.4|1692.2|1691.8|2769
1614172340000|2021-02-24 13:12:20|1692.6|1692.2|1692.2|1692|1692.6|1692.2|1692.2|1692|422
1614172350000|2021-02-24 13:12:30|1692|1691.8|1692.6|1692.2|1692.6|1692.2|1692|1691.8|178
1614172360000|2021-02-24 13:12:40|1692.8|1692.4|1692.8|1692.2|1692.8|1692.4|1692.6|1692.2|810
1614172370000|2021-02-24 13:12:50|1692.6|1692|1692.4|1692|1692.6|1692.2|1692.4|1692|1375
1614172380000|2021-02-24 13:13:00|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|621
1614172390000|2021-02-24 13:13:10|1692.4|1692|1692.8|1692.4|1692.8|1692.4|1692.4|1692|868
1614172400000|2021-02-24 13:13:20|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|200
1614172410000|2021-02-24 13:13:30||1692.4||1692.2||1692.4||1692.2|20
1614172420000|2021-02-24 13:13:40|1692.4||1692.4||1692.4||1692.4||0
1614172430000|2021-02-24 13:13:50|1692.6|1692.4|1693|1692.8|1693.2|1692.8|1692.4|1692.2|5815
1614172440000|2021-02-24 13:14:00|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|708
1614172450000|2021-02-24 13:14:10|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1693.2|1693|5416
1614172460000|2021-02-24 13:14:20|1693.6||1693.4||1693.6||1693.4||0
1614172470000|2021-02-24 13:14:30|1693.2|1693|1693|1692.6|1693.2|1693|1693|1692.6|3106
1614172480000|2021-02-24 13:14:40|1693.2|1692.8|1693.4|1693.2|1693.4|1693.2|1693.2|1692.8|719
1614172490000|2021-02-24 13:14:50|1693.6|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|4583
1614172500000|2021-02-24 13:15:00|1693.8|1693.4|1693.4|1693.2|1693.8|1693.4|1693.4|1693.2|1721
1614172510000|2021-02-24 13:15:10|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1692.8|462
1614172520000|2021-02-24 13:15:20|1693|1692.8|1693.2|1692.8|1693.2|1692.8|1693|1692.6|1030
1614172530000|2021-02-24 13:15:30|1693.4|1693|1693.4|1693.2|1693.4|1693.2|1693.4|1693|1333
1614172540000|2021-02-24 13:15:40|1693.2|1693|1693.2|1693|1693.4|1693|1693.2|1692.8|2826
1614172550000|2021-02-24 13:15:50|1693|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|213
1614172570000|2021-02-24 13:16:10|1693.4|1693|1693.4|1693|1693.4|1693|1693.4|1692.8|0
1614172580000|2021-02-24 13:16:20|1693.2||1693.2||1693.4||1693.2||1000
1614172590000|2021-02-24 13:16:30|1693|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.4|2525
1614172600000|2021-02-24 13:16:40|1693.2|1692.8|1692.8|1692.4|1693.4|1693.2|1692.6|1692.4|2285
1614172610000|2021-02-24 13:16:50|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1692.4|1692|0
1614172620000|2021-02-24 13:17:00|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|249
1614172630000|2021-02-24 13:17:10|1692.8|1692.4|1693.2|1693|1693.2|1693|1692.8|1692.4|407
1614172640000|2021-02-24 13:17:20|1693.4|1693.2|1693.2|1692.8|1693.4|1693.2|1693|1692.8|3234
1614172650000|2021-02-24 13:17:30|1693.4|1693|1693.2|1693|1693.4|1693.2|1693.2|1693|339
1614172660000|2021-02-24 13:17:40|1693.4|1692.8|1693.4|1692.8|1693.4|1693|1693|1692.8|1762
1614172670000|2021-02-24 13:17:50||1693||1693||1693.2||1693|0
1614172680000|2021-02-24 13:18:00||1693.2||1693.2||1693.2||1693|200
1614172690000|2021-02-24 13:18:10|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|1022
1614172700000|2021-02-24 13:18:20|1693.2|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|958
1614172710000|2021-02-24 13:18:30|1693.2|1693|1693.2|1692.8|1693.4|1693|1692.8|1692.6|1517
1614172720000|2021-02-24 13:18:40|1693||1693||1693||1693||0
1614172730000|2021-02-24 13:18:50|1692.8|1692.6|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|2689
1614172740000|2021-02-24 13:19:00|1693|1692.6|1693.2|1692.6|1693.2|1692.6|1693|1692.6|2911
1614172750000|2021-02-24 13:19:10|1693.4|1692.8|1693.4|1693|1693.4|1693|1693.4|1692.8|365
1614172760000|2021-02-24 13:19:20|1693.6|1693.4|1693.4|1693|1693.6|1693.4|1693.4|1693|4685
1614172770000|2021-02-24 13:19:30|1693.2|1692.8|1693.2|1693|1693.4|1693|1693.2|1692.8|1825
1614172780000|2021-02-24 13:19:40|1693|1692.8|1692.4|1692|1693|1692.8|1692.4|1692|1686
1614172790000|2021-02-24 13:19:50|1692.2|1691.8|1692.6|1692.4|1692.6|1692.4|1692|1691.8|1114
1614172800000|2021-02-24 13:20:00|1692.4|1692.2|1691.6|1691.4|1692.4|1692.2|1691.6|1691.4|2725
1614172810000|2021-02-24 13:20:10|1691.4|1691.2|1690.6|1690.2|1691.6|1691.2|1690.4|1690.2|9264
1614172820000|2021-02-24 13:20:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|265
1614172830000|2021-02-24 13:20:30|1690.8|1690.4|1690.8|1690.4|1691|1690.6|1690.8|1690.4|210
1614172840000|2021-02-24 13:20:40|1691|1690.6|1691|1690.8|1691|1690.8|1691|1690.6|902
1614172850000|2021-02-24 13:20:50|1690.8|1690.6|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|602
1614172860000|2021-02-24 13:21:00|1690.4|1690|1691|1690.6|1691|1690.6|1690.4|1690|2848
1614172870000|2021-02-24 13:21:10|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.4|0
1614172880000|2021-02-24 13:21:20|1690.8|1690.8|1691.2|1691|1691.2|1691|1690.8|1690.8|703
1614172890000|2021-02-24 13:21:30|1691.4|1691.2|1691.6|1691|1691.6|1691.2|1691.4|1691|608
1614172900000|2021-02-24 13:21:40|1691.4|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.8|2798
1614172910000|2021-02-24 13:21:50|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.6|1690.4|1615
1614172920000|2021-02-24 13:22:00|1691.2|1690.8|1690.4|1690.2|1691.2|1691|1690.4|1690.2|7100
1614172930000|2021-02-24 13:22:10|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|8228
1614172940000|2021-02-24 13:22:20|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|583
1614172950000|2021-02-24 13:22:30|1690.4|1689.8|1690|1689.6|1690.4|1690|1689.6|1689.4|19658
1614172960000|2021-02-24 13:22:40|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|1689.8|1689.4|518
1614172970000|2021-02-24 13:22:50|1690|1689.6|1689.8|1689.4|1690.2|1689.8|1689.6|1689.4|3445
1614172980000|2021-02-24 13:23:00|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.4|1689|442
1614172990000|2021-02-24 13:23:10|1689.2|1689.2|1690.2|1689.8|1690.2|1690|1689.2|1689.2|5296
1614173000000|2021-02-24 13:23:20|1690|1689.6|1689.8|1689.4|1690|1689.8|1689.6|1689.4|1098
1614173010000|2021-02-24 13:23:30|1689.6|1689.6|1690|1689.6|1690.2|1689.8|1689.6|1689.6|778
1614173020000|2021-02-24 13:23:40|1689.8|1689.8|1689.6|1689.4|1690|1689.8|1689.6|1689.4|2900
1614173030000|2021-02-24 13:23:50|1689.4|1689.2|1689.8|1689.2|1689.8|1689.4|1689.4|1689|208
1614173040000|2021-02-24 13:24:00|1689.6|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.2|3439
1614173050000|2021-02-24 13:24:10||1689.2||1689.2||1689.2||1689.2|200
1614173060000|2021-02-24 13:24:20||1689.4||1689.4||1689.4||1689.4|0
1614173070000|2021-02-24 13:24:30|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.6|1689.6|4253
1614173080000|2021-02-24 13:24:40|1689.8||1689.8||1689.8||1689.8||0
1614173090000|2021-02-24 13:24:50|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|4208
1614173100000|2021-02-24 13:25:00|1689.8|1689.6|1690.4|1690|1690.4|1690.2|1689.8|1689.4|10722
1614173120000|2021-02-24 13:25:20|1690.2||1690.4||1690.4||1690.2||0
1614173130000|2021-02-24 13:25:30|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690.2|5217
1614173140000|2021-02-24 13:25:40|1690.8|1690.4|1690.4|1690.2|1690.8|1690.6|1690.4|1690.2|3807
1614173150000|2021-02-24 13:25:50|1690.6|1690.4|1691.2|1690.8|1691.2|1690.8|1690.6|1690.4|6395
1614173160000|2021-02-24 13:26:00|1691|1690.6|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1614173170000|2021-02-24 13:26:10|1691.2|1690.6|1691.2|1691|1691.2|1691|1691.2|1690.6|1721
1614173180000|2021-02-24 13:26:20|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|225
1614173190000|2021-02-24 13:26:30|1691.4|1691|1691.2|1691|1691.4|1691|1691.2|1690.8|300
1614173200000|2021-02-24 13:26:40|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691.2|722
1614173210000|2021-02-24 13:26:50|1691.2|1691|1691.6|1691.2|1691.6|1691.4|1691.2|1691|11169
1614173230000|2021-02-24 13:27:10|1691.8|1691.4|1691.6|1691.4|1691.8|1691.4|1691.6|1691.4|535
1614173240000|2021-02-24 13:27:20|1691.8|1691|1691.6|1691.2|1691.8|1691.6|1691.4|1691|7340
1614173270000|2021-02-24 13:27:50|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|1658
1614173290000|2021-02-24 13:28:10|1691.4|1691.4|1691.4|1691|1691.4|1691.4|1691.4|1691|1389
1614173300000|2021-02-24 13:28:20|1691.6|1690.8|1691.6|1691.4|1691.6|1691.4|1691.6|1690.8|547
1614173310000|2021-02-24 13:28:30|1691.4|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|568
1614173320000|2021-02-24 13:28:40|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|627
1614173330000|2021-02-24 13:28:50|1691.4|1691|1691.6|1691|1691.6|1691|1691.4|1691|648
1614173350000|2021-02-24 13:29:10||1691.2||1691.2||1691.4||1691.2|0
1614173360000|2021-02-24 13:29:20|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|0
1614173370000|2021-02-24 13:29:30|1691.2|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|255
1614173380000|2021-02-24 13:29:40|1691.6|1691.2|1691.4|1691.2|1691.6|1691.2|1691.2|1691|1688
1614173390000|2021-02-24 13:29:50|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1690.8|1386
1614173400000|2021-02-24 13:30:00|1691.6|1691.2|1691.8|1691.6|1691.8|1691.6|1691.6|1691.2|592
1614173410000|2021-02-24 13:30:10|1692.4|1691.8|1692.2|1691.6|1692.4|1692|1691.8|1691.4|8547
1614173420000|2021-02-24 13:30:20|1692|1691.8|1692|1691.6|1692.2|1692|1692|1691.6|17987
1614173440000|2021-02-24 13:30:40|1691.8|1691.8|1691.6|1691.4|1692|1691.8|1691.6|1691.2|8111
1614173450000|2021-02-24 13:30:50|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|223
1614173470000|2021-02-24 13:31:10|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|343
1614173480000|2021-02-24 13:31:20|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.4|1691|1306
1614173490000|2021-02-24 13:31:30|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|237
1614173500000|2021-02-24 13:31:40|1691|1690.6|1691|1690.8|1691.2|1690.8|1691|1690.6|1409
1614173510000|2021-02-24 13:31:50|1691.2|1690.6|1691.2|1690.6|1691.2|1690.6|1691.2|1690.6|0
1614173520000|2021-02-24 13:32:00|1691|1690.4|1690.4|1690|1691.2|1690.6|1690.4|1690|6421
1614173530000|2021-02-24 13:32:10|1690.2|1689.8|1690.2|1690|1690.4|1690|1690|1689.6|835
1614173540000|2021-02-24 13:32:20|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690|2031
1614173550000|2021-02-24 13:32:30|1691|1690.6|1690.4|1690|1691|1690.8|1690.4|1689.8|812
1614173560000|2021-02-24 13:32:40|1690.2|1690.2|1691|1690.8|1691|1690.8|1690.2|1690.2|3285
1614173570000|2021-02-24 13:32:50|1690.8|1690.6|1691.4|1691|1691.4|1691.2|1690.8|1690.4|3217
1614173580000|2021-02-24 13:33:00|1691.2|1690.8|1691.2|1690.8|1691.4|1691.2|1691|1690.8|1853
1614173590000|2021-02-24 13:33:10|1691.4|1690.6|1691|1690.6|1691.4|1690.6|1691|1690.6|0
1614173600000|2021-02-24 13:33:20|1690.8|1690.4|1691|1690.6|1691.2|1691|1690.8|1690.4|2283
1614173610000|2021-02-24 13:33:30||1690.4||1690.6||1690.6||1690.4|0
1614173620000|2021-02-24 13:33:40|1691.2|1690.8|1691.4|1690.8|1691.6|1691.4|1691.2|1690.8|3441
1614173630000|2021-02-24 13:33:50|1691.6|1691|1691.6|1691.2|1691.6|1691.4|1691.6|1691|288
1614173640000|2021-02-24 13:34:00|1691.8|1691.4|1692|1691.6|1692.2|1691.8|1691.6|1691.4|8791
1614173650000|2021-02-24 13:34:10|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|656
1614173660000|2021-02-24 13:34:20|1692||1692.2||1692.2||1692||0
1614173670000|2021-02-24 13:34:30|1692|1691.6|1692|1691.6|1692|1691.6|1691.6|1691.4|1026
1614173680000|2021-02-24 13:34:40|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|1068
1614173700000|2021-02-24 13:35:00|1692|1691.6|1691.8|1691.4|1692|1691.8|1691.8|1691.4|1266
1614173710000|2021-02-24 13:35:10|1691.6|1691.2|1691.6|1691.4|1691.6|1691.4|1691.2|1691|3819
1614173730000|2021-02-24 13:35:30|1691.4|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1690.8|5255
1614173740000|2021-02-24 13:35:40|1691|1690.8|1690.8|1690.4|1691.2|1690.8|1690.6|1690.4|1097
1614173750000|2021-02-24 13:35:50|1691|1690.6|1691.4|1691.2|1691.4|1691.2|1691|1690.6|1788
1614173760000|2021-02-24 13:36:00|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|2056
1614173770000|2021-02-24 13:36:10|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|220
1614173780000|2021-02-24 13:36:20|1691.2|1690.8|1691.4|1691|1691.4|1691.2|1691|1690.8|2917
1614173790000|2021-02-24 13:36:30|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|0
1614173800000|2021-02-24 13:36:40|1691.4|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.8|0
1614173810000|2021-02-24 13:36:50|1691|1691.2|1691.4|1691.2|1691.6|1691.2|1691|1691.2|2791
1614173820000|2021-02-24 13:37:00|||||||||500
1614173830000|2021-02-24 13:37:10|1691.2|1691|1691.2|1690.8|1691.2|1691|1691|1690.8|4082
1614173840000|2021-02-24 13:37:20|1691|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|481
1614173850000|2021-02-24 13:37:30|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|322
1614173860000|2021-02-24 13:37:40|1690.6|1690.6|1691|1690.8|1691|1690.8|1690.6|1690.2|2347
1614173870000|2021-02-24 13:37:50|1691.2|1690.6|1691.2|1691|1691.2|1691|1691.2|1690.6|450
1614173880000|2021-02-24 13:38:00|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1115
1614173890000|2021-02-24 13:38:10|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|2796
1614173900000|2021-02-24 13:38:20|1691.6|1691.2|1691.2|1691|1691.6|1691.4|1691.2|1691|2545
1614173910000|2021-02-24 13:38:30|1691.4|1691.2|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|4513
1614173920000|2021-02-24 13:38:40|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|658
1614173930000|2021-02-24 13:38:50|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.8|1690.6|2709
1614173940000|2021-02-24 13:39:00|1690.8|1690.4|1690.8|1690.4|1691|1690.8|1690.8|1690.4|485
1614173950000|2021-02-24 13:39:10|1690.6|1690.2|1690.2|1689.8|1690.6|1690.2|1690|1689.6|2331
1614173960000|2021-02-24 13:39:20|1690.4|1690|1690.8|1690.4|1690.8|1690.6|1690.4|1690|2761
1614173970000|2021-02-24 13:39:30|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|1500
1614173980000|2021-02-24 13:39:40|1691|1690.6|1691.2|1690.8|1691.2|1691|1691|1690.6|1121
1614173990000|2021-02-24 13:39:50|1691|1690.6|1690.6|1690.2|1691|1690.8|1690.4|1690.2|2794
1614174000000|2021-02-24 13:40:00|1690.4|1690|1690.6|1690.2|1690.6|1690.4|1690.2|1689.8|2152
1614174010000|2021-02-24 13:40:10|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|10563
1614174020000|2021-02-24 13:40:20|1690.6|1690.2|1690.6|1690.4|1690.8|1690.6|1690.6|1690.2|1300
1614174030000|2021-02-24 13:40:30|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|221
1614174040000|2021-02-24 13:40:40|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|756
1614174050000|2021-02-24 13:40:50|1690.6|1690.6|1690.6|1690.4|1690.6|1690.6|1690.6|1690.4|1812
1614174060000|2021-02-24 13:41:00|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1689.8|2180
1614174070000|2021-02-24 13:41:10|1690.6|1690.2|1690.8|1690.6|1690.8|1690.6|1690.6|1690.2|1812
1614174080000|2021-02-24 13:41:20|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.6|2580
1614174090000|2021-02-24 13:41:30|1691||1691||1691||1691||0
1614174100000|2021-02-24 13:41:40|1691.2|1691|1691.4|1691.2|1691.6|1691.2|1691.2|1690.8|8402
1614174110000|2021-02-24 13:41:50|1691.6|1691.4|1692|1691.6|1692|1691.8|1691.6|1691.4|5933
1614174120000|2021-02-24 13:42:00|1691.8|1691.8|1692|1691.8|1692.2|1692|1691.8|1691.8|4220
1614174130000|2021-02-24 13:42:10|1692.2|1691.6|1692.2|1692|1692.2|1692|1692.2|1691.6|1950
1614174140000|2021-02-24 13:42:20|||||||||50
1614174150000|2021-02-24 13:42:30|1692.4|1692.2|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|1693
1614174170000|2021-02-24 13:42:50|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.4|1692.4|1903
1614174180000|2021-02-24 13:43:00|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|0
1614174190000|2021-02-24 13:43:10|1692.4||1692.4||1692.4||1692.4||0
1614174210000|2021-02-24 13:43:30|1692.6||1692.6||1692.6||1692.6||0
1614174220000|2021-02-24 13:43:40|1692.4||1692.4||1692.4||1692.4||732
1614174230000|2021-02-24 13:43:50|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|3207
1614174240000|2021-02-24 13:44:00|1691.8|1691.6|1691.6|1691.2|1692|1691.8|1691.6|1691.2|2970
1614174250000|2021-02-24 13:44:10|1691.8|1691.4|1692|1691.6|1692|1691.8|1691.8|1691.4|570
1614174260000|2021-02-24 13:44:20|1692.2|1692|1692.2|1691.8|1692.2|1692|1692|1691.8|5000
1614174270000|2021-02-24 13:44:30|1692|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691.2|1472
1614174290000|2021-02-24 13:44:50||1691.4||1691.2||1691.4||1691.2|0
1614174300000|2021-02-24 13:45:00|1691.4|1691|1691.2|1691|1691.4|1691.2|1691.2|1690.8|2396
1614174310000|2021-02-24 13:45:10|1691.4|1690.8|1691.6|1691.2|1691.6|1691.4|1691.4|1690.8|1482
1614174320000|2021-02-24 13:45:20||1691.4||1691.2||1691.4||1691.2|0
1614174330000|2021-02-24 13:45:30||1691.4||1691.2||1691.4||1691.2|0
1614174340000|2021-02-24 13:45:40|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1691|4256
1614174350000|2021-02-24 13:45:50|1690.8|1690.6|1691.2|1691|1691.2|1691|1690.8|1690.6|9881
1614174360000|2021-02-24 13:46:00|1691|1690.8|1690.6|1690.4|1691|1690.8|1690.6|1690.4|2667
1614174370000|2021-02-24 13:46:10||1690.2||1690.4||1690.4||1690.2|317
1614174380000|2021-02-24 13:46:20|1690.8|1690.6|1690.4|1690|1691.2|1690.8|1690.4|1690|3811
1614174390000|2021-02-24 13:46:30|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|67
1614174400000|2021-02-24 13:46:40|1690.4|1690|1690.2|1689.8|1690.6|1690.4|1690|1689.6|2842
1614174410000|2021-02-24 13:46:50|1690|1690|1690.6|1690.4|1690.8|1690.4|1690|1690|4537
1614174420000|2021-02-24 13:47:00|1690.8|1690.2|1690.6|1690.2|1690.8|1690.2|1690.6|1690.2|2319
1614174440000|2021-02-24 13:47:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|518
1614174450000|2021-02-24 13:47:30|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|1270
1614174460000|2021-02-24 13:47:40|1690.6|1690.2|1690.6|1690.2|1690.8|1690.2|1690.6|1690.2|734
1614174470000|2021-02-24 13:47:50|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1689.8|494
1614174480000|2021-02-24 13:48:00|1690.2|1690|1690|1689.6|1690.2|1690|1689.6|1689.4|600
1614174490000|2021-02-24 13:48:10|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.8|0
1614174500000|2021-02-24 13:48:20||1690.2||1690.2||1690.2||1690.2|500
1614174510000|2021-02-24 13:48:30|1690.2|1690|1690.2|1689.8|1690.4|1690|1690|1689.8|891
1614174520000|2021-02-24 13:48:40|1690|1689.6|1689.4|1689|1690|1689.6|1689.4|1689|963
1614174530000|2021-02-24 13:48:50|1689.2||1689.4||1689.4||1689.2||756
1614174540000|2021-02-24 13:49:00|1689.6|1689.2|1689.6|1689.4|1689.6|1689.4|1689.6|1689|706
1614174550000|2021-02-24 13:49:10|1689.8|1689.6|1689.4|1689|1689.8|1689.6|1689.4|1689|2690
1614174560000|2021-02-24 13:49:20|1689.6|1689.2|1688.6|1688.2|1689.6|1689.2|1688.2|1688|17725
1614174570000|2021-02-24 13:49:30|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|968
1614174580000|2021-02-24 13:49:40|1688.2|1688|1689|1688.8|1689|1688.8|1688.2|1688|13076
1614174590000|2021-02-24 13:49:50|1689.2|1689|1688.4|1688.2|1689.2|1689|1688.2|1688|7063
1614174600000|2021-02-24 13:50:00|1688.6|1688.4|1688.2|1688|1688.6|1688.4|1688|1687.8|10305
1614174610000|2021-02-24 13:50:10|1688|1687.8|1688.2|1687.8|1688.4|1688|1687.6|1687.4|6180
1614174620000|2021-02-24 13:50:20|1688|1687.6|1688.6|1688|1688.6|1688|1688|1687.6|1114
1614174630000|2021-02-24 13:50:30|1688.8|1688.2|1689.2|1688.8|1689.6|1689.2|1688.8|1688.2|3250
1614174640000|2021-02-24 13:50:40|1689|1688.6|1688|1687.6|1689|1688.6|1688|1687.6|2999
1614174650000|2021-02-24 13:50:50|1688.2|1687.8|1688.4|1687.8|1688.4|1688|1688.2|1687.8|0
1614174660000|2021-02-24 13:51:00|1688.2|1688|1688|1687.6|1688.4|1688|1687.8|1687.6|1420
1614174670000|2021-02-24 13:51:10|1688.2|1687.8|1688.2|1687.8|1688.8|1688.4|1688.2|1687.8|1577
1614174680000|2021-02-24 13:51:20|1688.4|1687.6|1688|1687.6|1688.4|1687.8|1687.6|1687.4|382
1614174690000|2021-02-24 13:51:30|1688.2|1687.4|1687.6|1687.2|1688.2|1687.4|1687.2|1686.8|2483
1614174700000|2021-02-24 13:51:40|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.2|1031
1614174710000|2021-02-24 13:51:50|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|2827
1614174720000|2021-02-24 13:52:00|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|1687.2|1687|2554
1614174730000|2021-02-24 13:52:10|1687.8|1687.4|1687.6|1687|1688|1687.4|1687.4|1687|2079
1614174740000|2021-02-24 13:52:20|1687.8|1687.2|1688.4|1687.8|1688.4|1688|1687.8|1687.2|7429
1614174750000|2021-02-24 13:52:30|1688.2|1688|1688.4|1688.2|1688.8|1688.4|1688|1687.8|1349
1614174760000|2021-02-24 13:52:40|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|0
1614174770000|2021-02-24 13:52:50|1688.8|1688.4|1689|1688.8|1689|1688.8|1688.8|1688.4|1508
1614174780000|2021-02-24 13:53:00|1689.2|1689|1689.2|1689|1689.8|1689.2|1689.2|1689|1391
1614174790000|2021-02-24 13:53:10|1689.4|1688.8|1689.4|1689.2|1689.6|1689.2|1689.4|1688.8|338
1614174800000|2021-02-24 13:53:20|1689.2|1689|1689.2|1688.8|1689.2|1689|1689.2|1688.8|1372
1614174810000|2021-02-24 13:53:30|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|739
1614174820000|2021-02-24 13:53:40|1689.4|1689|1689.8|1689.4|1690|1689.4|1689.2|1689|1228
1614174830000|2021-02-24 13:53:50|1689.6|1689.2|1688.6|1688|1689.6|1689.2|1688.4|1688|4318
1614174840000|2021-02-24 13:54:00|1688.4|1688.2|1687.4|1687|1688.4|1688.4|1687|1686.8|569
1614174850000|2021-02-24 13:54:10|1687.2|1686.8|1688|1687.6|1688|1687.8|1687.2|1686.8|250
1614174860000|2021-02-24 13:54:20|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|172
1614174870000|2021-02-24 13:54:30|1687.4|1687|1687.6|1687.2|1687.6|1687.2|1687.4|1687|2512
1614174880000|2021-02-24 13:54:40|1687.4|1687|1687.8|1687.2|1687.8|1687.6|1687.2|1687|2170
1614174890000|2021-02-24 13:54:50|1687.6|1687.4|1688.8|1688.4|1688.8|1688.4|1687.6|1687.4|3437
1614174900000|2021-02-24 13:55:00|1688.6|1688.6|1688.4|1688|1688.6|1688.6|1688.2|1687.8|5789
1614174910000|2021-02-24 13:55:10|1688.2|1687.8|1688.2|1687.8|1688.4|1688.2|1688|1687.8|1067
1614174920000|2021-02-24 13:55:20|1688.4|1688|1688.6|1688|1688.6|1688.2|1688.4|1688|704
1614174930000|2021-02-24 13:55:30|1688.8|1688.2|1688.4|1688|1688.8|1688.6|1688.4|1688|4812
1614174940000|2021-02-24 13:55:40|1688.2|1688.2|1689.4|1689|1689.4|1689|1688.2|1688|4120
1614174950000|2021-02-24 13:55:50|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.2|1689|3150
1614174960000|2021-02-24 13:56:00|1689.6|1688.8|1689|1688.6|1689.8|1689.6|1689|1688.6|5111
1614174970000|2021-02-24 13:56:10|1688.6|1688.4|1689.4|1689|1689.6|1689|1688.4|1688.2|6483
1614174980000|2021-02-24 13:56:20|1689.2|1688.8|1689|1688.6|1689.4|1689|1689|1688.6|325
1614174990000|2021-02-24 13:56:30|1688.8|1688.4|1688.8|1688.4|1689|1688.8|1688.6|1688.4|1843
1614175000000|2021-02-24 13:56:40|1688.6|1688.6|1689.4|1689|1689.4|1689.2|1688.4|1688.2|4235
1614175010000|2021-02-24 13:56:50|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689|1688.8|2842
1614175020000|2021-02-24 13:57:00|1689.2|1688.8|1688.8|1688.2|1689.2|1689|1688.6|1688.2|1203
1614175030000|2021-02-24 13:57:10|1688.6|1688.4|1688.8|1688.2|1688.8|1688.4|1688.4|1688.2|0
1614175040000|2021-02-24 13:57:20|1688.6|1688|1688.4|1688|1688.6|1688.2|1688|1687.6|7155
1614175050000|2021-02-24 13:57:30|1688.2|1687.8|1687.4|1687.2|1688.4|1687.8|1687.4|1687|20052
1614175060000|2021-02-24 13:57:40|1687.6|1687.4|1688.4|1688|1688.4|1688|1687.6|1687.4|313
1614175070000|2021-02-24 13:57:50|1688.2|1688.2|1688.2|1687.8|1688.2|1688.2|1688.2|1687.8|208
1614175080000|2021-02-24 13:58:00|1688|1688|1687.8|1687.6|1688|1688|1687.6|1687.2|720
1614175090000|2021-02-24 13:58:10|1687.6|1687.4|1687.8|1687.2|1687.8|1687.4|1687.6|1687.2|0
1614175100000|2021-02-24 13:58:20|1687.6|1687|1687.6|1687.2|1687.8|1687.2|1687|1686.6|14092
1614175110000|2021-02-24 13:58:30|1687.8|1687.4|1687.2|1686.6|1687.8|1687.6|1687|1686.6|3703
1614175120000|2021-02-24 13:58:40|1687|1686.8|1686.4|1686|1687|1686.8|1686.4|1686|2370
1614175130000|2021-02-24 13:58:50|1686.2|1685.8|1686.6|1686.2|1686.6|1686.2|1686|1685.8|7223
1614175140000|2021-02-24 13:59:00|1686.8|1686|1685.2|1684.8|1686.8|1686|1685|1684.8|7452
1614175150000|2021-02-24 13:59:10|1685.4|1685|1686|1685.8|1686|1685.8|1685.2|1685|12678
1614175160000|2021-02-24 13:59:20|1686.2|1686|1686.6|1686.2|1686.8|1686.2|1685.6|1685.2|7623
1614175170000|2021-02-24 13:59:30|1686.8|1686.4|1687.6|1687|1687.6|1687.2|1686.4|1686.2|1230
1614175180000|2021-02-24 13:59:40|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.2|1687.2|0
1614175190000|2021-02-24 13:59:50|1688|1687.6|1688.6|1688|1688.6|1688.4|1687.8|1687.4|10403
1614175200000|2021-02-24 14:00:00|1688.4|1687.8|1688.2|1687.6|1688.4|1688|1687.8|1687.6|4510
1614175210000|2021-02-24 14:00:10|1688.4|1687.8|1688.8|1688.4|1689.2|1688.8|1688|1687.6|4055
1614175220000|2021-02-24 14:00:20|1689|1688.6|1689.8|1689.4|1689.8|1689.4|1689|1688.6|2379
1614175230000|2021-02-24 14:00:30|1689.6|1689.2|1690|1689.6|1690|1689.8|1689.6|1689.2|3662
1614175240000|2021-02-24 14:00:40|1689.8|1689.4|1690|1689.4|1690|1689.6|1689.6|1689.4|587
1614175250000|2021-02-24 14:00:50|1689.8|1689.6|1690.2|1689.8|1690.4|1690|1689.8|1689.6|11298
1614175260000|2021-02-24 14:01:00|1690|1689.6|1690.4|1689.8|1690.6|1690|1690|1689.6|400
1614175270000|2021-02-24 14:01:10|1690.2|1690|1690.8|1690.2|1690.8|1690.2|1690|1690|5162
1614175280000|2021-02-24 14:01:20|1690.6|1689.8|1690|1689.4|1690.8|1690|1689.8|1689.4|3852
1614175290000|2021-02-24 14:01:30|1689.8|1689.6|1690.4|1690|1690.4|1690|1689.4|1689.2|3589
1614175300000|2021-02-24 14:01:40|1690.2|1690.2|1689.8|1689.6|1690.4|1690.2|1689.8|1689.6|4081
1614175310000|2021-02-24 14:01:50|1690|1689.4|1690.4|1689.8|1690.4|1690|1690|1689.4|0
1614175320000|2021-02-24 14:02:00|1690.2|1689.6|1690|1689.6|1690.4|1690|1690|1689.6|4789
1614175330000|2021-02-24 14:02:10|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|1690
1614175340000|2021-02-24 14:02:20|1690.2|1689.8|1690.4|1689.8|1690.4|1690.2|1690|1689.6|6139
1614175350000|2021-02-24 14:02:30|1690.2|1690|1690.2|1689.8|1690.8|1690.4|1690.2|1689.8|1120
1614175360000|2021-02-24 14:02:40|1690||1690.2||1690.2||1690||457
1614175370000|2021-02-24 14:02:50|1690|1690|1690.2|1689.8|1690.4|1690.2|1690|1689.6|1655
1614175380000|2021-02-24 14:03:00|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690.2|1689.8|1
1614175390000|2021-02-24 14:03:10|1690.4|1690.4|1690.8|1690.2|1690.8|1690.4|1690.4|1690.2|0
1614175400000|2021-02-24 14:03:20|1690.6|1690|1690.6|1690.4|1690.6|1690.4|1690|1689.8|6715
1614175410000|2021-02-24 14:03:30|1690.8|1690.6|1691|1690.8|1691.2|1690.8|1690.8|1690.6|1969
1614175420000|2021-02-24 14:03:40|1691.2|1691|1692|1691.4|1692|1691.8|1691.2|1691|14425
1614175430000|2021-02-24 14:03:50|1692.2|1691.6|1692.6|1692|1693.4|1693|1692.2|1691.6|19998
1614175440000|2021-02-24 14:04:00|1692.8|1692.2|1692.2|1691.8|1693|1692.4|1691.8|1691.6|7324
1614175450000|2021-02-24 14:04:10|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692|1691.8|1558
1614175460000|2021-02-24 14:04:20|1692.8|1692.4|1693.4|1693|1693.4|1693|1692.4|1692|17629
1614175470000|2021-02-24 14:04:30|1693.2|1692.8|1693.2|1692.8|1693.8|1693.4|1693|1692.8|4786
1614175480000|2021-02-24 14:04:40|1693.4|1693|1693.8|1693.2|1694|1693.6|1693.4|1693|3310
1614175490000|2021-02-24 14:04:50|1693.6|1693|1693.4|1693|1693.8|1693.4|1693.2|1693|11056
1614175500000|2021-02-24 14:05:00|1693.2|1692.8|1693.6|1693.2|1693.6|1693.4|1693|1692.6|3721
1614175510000|2021-02-24 14:05:10|1693.8|1693.4|1694.6|1694.2|1694.8|1694.4|1693.8|1693.4|33377
1614175520000|2021-02-24 14:05:20|1694.4|1694|1694.8|1694.4|1694.8|1694.6|1694|1693.8|37475
1614175530000|2021-02-24 14:05:30|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694|2752
1614175540000|2021-02-24 14:05:40|1694.4|1694.4|1696|1695.8|1696|1695.8|1694.2|1694|17455
1614175550000|2021-02-24 14:05:50|1696.2|1696|1695.6|1695.2|1696.4|1696.2|1695.6|1695.2|11472
1614175560000|2021-02-24 14:06:00|1695.8|1695.4|1695.2|1694.8|1696.2|1696|1695.2|1694.8|3777
1614175570000|2021-02-24 14:06:10|1695.4|1695|1695|1694.6|1695.6|1695.2|1694.8|1694.4|5855
1614175580000|2021-02-24 14:06:20|1695.2|1695|1694.4|1693.8|1695.2|1695|1694.4|1693.8|1232
1614175590000|2021-02-24 14:06:30|1694.2|1693.6|1694|1693.6|1694.4|1694|1693.8|1693.4|3985
1614175600000|2021-02-24 14:06:40|1694.2|1693.8|1694.8|1694.4|1694.8|1694.4|1694.2|1693.8|13065
1614175610000|2021-02-24 14:06:50|1694.4|1694.2|1694.4|1694|1694.6|1694.4|1694.2|1693.8|1458
1614175620000|2021-02-24 14:07:00|1694.6|1694.2|1695.6|1695|1695.6|1695|1694.6|1694.2|2378
1614175630000|2021-02-24 14:07:10|1695|1694.8|1695.6|1695.2|1695.6|1695.4|1695|1694.8|18299
1614175640000|2021-02-24 14:07:20|1695.8|1695.4|1696.2|1696|1696.2|1696|1695.8|1695.4|3795
1614175650000|2021-02-24 14:07:30|1696|1695.8|1696.2|1695.6|1696.4|1696|1695.6|1695.4|24904
1614175660000|2021-02-24 14:07:40|1696|1695.8|1696.4|1696|1696.4|1696|1696|1695.6|3177
1614175670000|2021-02-24 14:07:50|1696.6|1696.2|1697.8|1697.4|1697.8|1697.6|1696.6|1696.2|6056
1614175680000|2021-02-24 14:08:00|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|774
1614175690000|2021-02-24 14:08:10|1697|1696.8|1697|1696.8|1697.6|1697.4|1697|1696.6|27236
1614175700000|2021-02-24 14:08:20|1697.2|1697|1697.6|1697|1697.6|1697.2|1697.2|1696.8|4132
1614175710000|2021-02-24 14:08:30|1697.4|1696.8|1697.6|1697.2|1697.6|1697.2|1696.8|1696.6|5906
1614175720000|2021-02-24 14:08:40|1697.4|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|650
1614175730000|2021-02-24 14:08:50|1697.8|1697.6|1698.4|1698|1698.4|1698.2|1697.8|1697.6|21083
1614175740000|2021-02-24 14:09:00|1698.2|1697.8|1698|1697.6|1698.2|1698|1698|1697.4|3624
1614175750000|2021-02-24 14:09:10|1697.8|1697.4|1697.6|1697|1697.8|1697.4|1697.6|1697|358
1614175760000|2021-02-24 14:09:20|1697.4|1697.2|1696.8|1696.4|1697.4|1697.2|1696.8|1696.4|11940
1614175770000|2021-02-24 14:09:30|1696.6|1696.2|1696.8|1696.4|1697.2|1697|1696.4|1696.2|1626
1614175780000|2021-02-24 14:09:40|1697|1696.6|1697.6|1697|1697.6|1697.2|1697|1696.6|1378
1614175790000|2021-02-24 14:09:50|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|5000
1614175800000|2021-02-24 14:10:00|1697|1696.8|1696.6|1696.2|1697|1696.8|1696.6|1696.2|3772
1614175810000|2021-02-24 14:10:10|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|2000
1614175820000|2021-02-24 14:10:20|1696.8|1696.4|1697.2|1696.8|1697.2|1697|1696.8|1696.4|13755
1614175830000|2021-02-24 14:10:30|1697.4|1697|1698|1697.8|1698|1697.8|1697.4|1697|2444
1614175840000|2021-02-24 14:10:40|1698.2|1698|1698.4|1697.6|1698.6|1698.2|1698.2|1697.6|7018
1614175850000|2021-02-24 14:10:50|1698.2||1698.2||1698.2||1697.8||1201
1614175860000|2021-02-24 14:11:00|1698|1697.4|1697.6|1697.4|1698.2|1697.8|1697.6|1697.4|16456
1614175870000|2021-02-24 14:11:10|1697.4|1697.2|1697.8|1697.6|1697.8|1697.6|1697.4|1697|4845
1614175880000|2021-02-24 14:11:20|1697.6|1697.4|1697.4|1697.2|1697.8|1697.4|1697.2|1697|1647
1614175890000|2021-02-24 14:11:30|1697.2|1697|1698.4|1698|1698.4|1698.2|1697.2|1697|4086
1614175900000|2021-02-24 14:11:40|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.6|1698|207
1614175910000|2021-02-24 14:11:50|1698.8|1698.4|1698.8|1698.6|1699|1698.8|1698.8|1698.4|4637
1614175920000|2021-02-24 14:12:00|1698.6|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|3939
1614175930000|2021-02-24 14:12:10|1698.8|1698.2|1698.2|1698|1698.8|1698.2|1698.2|1698|1976
1614175940000|2021-02-24 14:12:20|1698|1697.8|1698.4|1698|1698.6|1698.2|1698|1697.8|8205
1614175950000|2021-02-24 14:12:30|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|2767
1614175960000|2021-02-24 14:12:40|1698.4|1698|1698.4|1698|1698.6|1698|1698|1697.8|2070
1614175970000|2021-02-24 14:12:50|1698.6|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|360
1614175980000|2021-02-24 14:13:00|1698.2|1698|1698.2|1697.8|1698.2|1698.2|1698.2|1697.8|843
1614175990000|2021-02-24 14:13:10|1698.4|1698|1698.6|1698.2|1698.6|1698.4|1698.4|1698|2622
1614176000000|2021-02-24 14:13:20|1698.4|1698|1699|1698.8|1699|1698.8|1698.4|1698|2079
1614176010000|2021-02-24 14:13:30|1699.2|1699|1698.6|1698.2|1700|1699.8|1698.6|1698.2|117839
1614176020000|2021-02-24 14:13:40|1698.8|1698.4|1698.8|1698.4|1699.2|1698.6|1698.8|1698.4|2654
1614176030000|2021-02-24 14:13:50|1699|1698.6|1699.2|1698.8|1699.2|1698.8|1699|1698.6|6333
1614176040000|2021-02-24 14:14:00|1699.4|1699|1699.4|1699|1699.4|1699|1699.4|1699|1402
1614176060000|2021-02-24 14:14:20|1699.6|1699.2|1699.8|1699.6|1700|1699.8|1699.4|1699.2|7832
1614176070000|2021-02-24 14:14:30|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|5588
1614176080000|2021-02-24 14:14:40|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|29671
1614176090000|2021-02-24 14:14:50|1699.8||1699.8||1699.8||1699.8||0
1614176100000|2021-02-24 14:15:00|1699.6|1699.4|1699.4|1699.2|1699.6|1699.6|1699.4|1699.2|6057
1614176110000|2021-02-24 14:15:10|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1381
1614176120000|2021-02-24 14:15:20|1699.2|1699|1699.4|1699|1699.6|1699.4|1699|1698.8|9099
1614176130000|2021-02-24 14:15:30|1699.2|1698.8|1699.8|1699.4|1699.8|1699.4|1699|1698.8|8998
1614176140000|2021-02-24 14:15:40|1699.4|1699.2|1699.4|1699.2|1699.8|1699.4|1699.4|1699.2|7115
1614176150000|2021-02-24 14:15:50|1699.6|1699.4|1699.6|1699.2|1699.8|1699.6|1699.6|1699.2|4398
1614176160000|2021-02-24 14:16:00|1699.4|1699|1698|1697.6|1699.4|1699|1698|1697.6|6621
1614176170000|2021-02-24 14:16:10|1697.8|1697.4|1698.2|1697.8|1698.2|1698|1697.8|1697.4|2454
1614176180000|2021-02-24 14:16:20|1698.4|1698|1698.2|1697.8|1698.6|1698|1698|1697.6|3285
1614176190000|2021-02-24 14:16:30|1698.4||1698.4||1698.4||1698.2||0
1614176200000|2021-02-24 14:16:40|1698.2|1698|1698.8|1698.2|1698.8|1698.6|1698.2|1698|1229
1614176210000|2021-02-24 14:16:50||1698.4||1698.4||1698.4||1698.4|0
1614176220000|2021-02-24 14:17:00|1699|1698.6|1699.4|1698.8|1699.4|1699.2|1699|1698.6|2932
1614176230000|2021-02-24 14:17:10||1699||1698.8||1699||1698.8|0
1614176240000|2021-02-24 14:17:20|1699.2|1698.6|1699.2|1698.8|1699.2|1698.8|1698.8|1698.6|4831
1614176250000|2021-02-24 14:17:30|1699|1698.6|1699.8|1699.6|1699.8|1699.6|1698.8|1698.6|4852
1614176260000|2021-02-24 14:17:40|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|7366
1614176280000|2021-02-24 14:18:00|1699.8|1699.6|1699.6|1699.2|1699.8|1699.6|1699.4|1699|19142
1614176290000|2021-02-24 14:18:10|1699.4|1699|1699|1698.6|1699.4|1699|1699|1698.6|1484
1614176300000|2021-02-24 14:18:20|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.6|1698.4|945
1614176310000|2021-02-24 14:18:30|1699.2|1698.8|1699.4|1699.2|1699.4|1699.2|1699.2|1698.8|2965
1614176320000|2021-02-24 14:18:40|1699.6|1699|1699.8|1699.4|1699.8|1699.4|1699.6|1699|2631
1614176330000|2021-02-24 14:18:50|1700|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|1086
1614176340000|2021-02-24 14:19:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|2482
1614176350000|2021-02-24 14:19:10|1700|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.4|10661
1614176360000|2021-02-24 14:19:20|1699.8||1699.8||1699.8||1699.8||1199
1614176370000|2021-02-24 14:19:30|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|6658
1614176380000|2021-02-24 14:19:40|1699.8|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|6944
1614176390000|2021-02-24 14:19:50|1699.8|1699.4|1699.4|1699.2|1700|1699.4|1699.4|1699.2|1119
1614176400000|2021-02-24 14:20:00|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.4|463
1614176410000|2021-02-24 14:20:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699|1548
1614176420000|2021-02-24 14:20:20|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.4|1560
1614176430000|2021-02-24 14:20:30|1700.2|1700|1700.4|1700|1701|1700.6|1700|1699.8|185178
1614176440000|2021-02-24 14:20:40|1700.6|1700.2|1700.2|1699.8|1700.6|1700.2|1699.8|1699.6|9109
1614176450000|2021-02-24 14:20:50|1700|1699.6|1700.2|1699.8|1700.2|1699.8|1700|1699.6|1400
1614176460000|2021-02-24 14:21:00|1700|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|1210
1614176470000|2021-02-24 14:21:10|1700.2|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|1904
1614176480000|2021-02-24 14:21:20|1700|1699.8|1700.6|1700.4|1700.6|1700.4|1700|1699.8|5046
1614176490000|2021-02-24 14:21:30|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700|3751
1614176510000|2021-02-24 14:21:50|1700.8|1700.4|1700.6|1700.4|1700.8|1700.6|1700.4|1700.2|8210
1614176520000|2021-02-24 14:22:00|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|5137
1614176530000|2021-02-24 14:22:10|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.4|1700.2|14500
1614176540000|2021-02-24 14:22:20|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.4|1827
1614176550000|2021-02-24 14:22:30|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.4|9269
1614176560000|2021-02-24 14:22:40|1700.8|1700.8|1700.8|1700.6|1701|1700.8|1700.6|1700.2|8739
1614176570000|2021-02-24 14:22:50||1700.4||1700.4||1700.4||1700.4|342
1614176580000|2021-02-24 14:23:00|1701|1700.6|1701|1700.6|1701.2|1700.8|1700.8|1700.6|1152
1614176590000|2021-02-24 14:23:10|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|700
1614176600000|2021-02-24 14:23:20|1700.8|1700.4|1701.2|1701|1701.2|1701|1700.8|1700.4|356
1614176610000|2021-02-24 14:23:30|1701.4|1701.2|1700.8|1700.6|1701.4|1701.2|1700.8|1700.4|6254
1614176620000|2021-02-24 14:23:40|1701|1700.8|1701|1700.6|1701.4|1701|1701|1700.6|1797
1614176630000|2021-02-24 14:23:50|1700.8|1700|1701.2|1700.6|1701.2|1700.8|1700.4|1700|13751
1614176640000|2021-02-24 14:24:00|1701.4|1700.8|1701|1700.6|1701.4|1701|1700.8|1700.4|3215
1614176650000|2021-02-24 14:24:10|1701.2|1700.4|1700.8|1700.4|1701.2|1700.4|1700.6|1700.2|1623
1614176660000|2021-02-24 14:24:20|1701|1700.6|1700.6|1700.2|1701|1700.6|1700.6|1700.2|2857
1614176670000|2021-02-24 14:24:30|1700.4|1700|1700.4|1700|1700.8|1700.4|1700.2|1699.8|2497
1614176680000|2021-02-24 14:24:40|1700.6|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|0
1614176690000|2021-02-24 14:24:50|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|845
1614176700000|2021-02-24 14:25:00|1701|1701|1701.2|1700.8|1701.2|1701|1700.8|1700.6|3634
1614176710000|2021-02-24 14:25:10|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|680
1614176720000|2021-02-24 14:25:20|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.6|0
1614176730000|2021-02-24 14:25:30|1701|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|1379
1614176740000|2021-02-24 14:25:40|1700.8|1700.4|1700.6|1700.4|1700.8|1700.4|1700.4|1700.2|3279
1614176750000|2021-02-24 14:25:50|1700.8|1700.6|1701.2|1701|1701.2|1701|1700.8|1700.6|2322
1614176760000|2021-02-24 14:26:00|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701|1700.6|7093
1614176770000|2021-02-24 14:26:10|1701|1700.8|1700.6|1700.2|1701|1700.8|1700.6|1700.2|108
1614176780000|2021-02-24 14:26:20|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|2343
1614176790000|2021-02-24 14:26:30|1700.4|1700|1700|1699.8|1700.6|1700.2|1699.8|1699.4|10377
1614176800000|2021-02-24 14:26:40|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700|1699.8|2802
1614176810000|2021-02-24 14:26:50|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|839
1614176820000|2021-02-24 14:27:00|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|2388
1614176830000|2021-02-24 14:27:10|1700.4|1700|1700.2|1700|1700.4|1700|1699.8|1699.6|3374
1614176840000|2021-02-24 14:27:20|1700.4|1699.8|1700.2|1699.8|1700.4|1699.8|1700.2|1699.8|2454
1614176850000|2021-02-24 14:27:30|1700|1699.6|1698.8|1698.6|1700|1699.6|1698.6|1698.2|2598
1614176860000|2021-02-24 14:27:40|1698.6|1698.4|1698.2|1697.8|1698.6|1698.4|1698.2|1697.8|2060
1614176870000|2021-02-24 14:27:50|1698.4|1698|1698.8|1698.2|1698.8|1698.2|1698.4|1698|0
1614176880000|2021-02-24 14:28:00|1699|1698.4|1699.2|1699|1699.4|1699|1698.8|1698.4|3992
1614176890000|2021-02-24 14:28:10|1699|1698.8|1699.8|1699.4|1699.8|1699.4|1699|1698.6|7390
1614176900000|2021-02-24 14:28:20|1699.6|1699.2|1699.8|1699.6|1700|1699.8|1699.4|1699.2|3387
1614176910000|2021-02-24 14:28:30|1699.6|1699.4|1699.6|1699.2|1699.8|1699.6|1699.4|1699.2|3730
1614176920000|2021-02-24 14:28:40|1699.8|1699.4|1700|1699.4|1700|1699.4|1699.2|1698.8|2196
1614176930000|2021-02-24 14:28:50|1700.2|1699.6|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|6780
1614176940000|2021-02-24 14:29:00|1699.6|1699.2|1700|1699.8|1700|1699.8|1699.4|1699.2|4356
1614176950000|2021-02-24 14:29:10|1700.2|1700|1700|1699.6|1700.4|1700.2|1699.8|1699.6|1988
1614176960000|2021-02-24 14:29:20|1700.2|1699.8|1700.2|1700|1700.6|1700.2|1700.2|1699.8|2322
1614176970000|2021-02-24 14:29:30|1700.4|1700.2|1700.2|1700|1700.6|1700.2|1700.2|1700|1107
1614176980000|2021-02-24 14:29:40|1700|1699.8|1700|1699.8|1700.6|1700.2|1700|1699.6|3506
1614176990000|2021-02-24 14:29:50|1700.2|1700|1700|1699.6|1700.2|1700|1699.8|1699.6|1623
1614177000000|2021-02-24 14:30:00|1699.8|1699.4|1700.2|1700|1701.2|1701|1699.6|1699.4|37497
1614177060000|2021-02-24 14:31:00|1699.6|1699.2|1700.6|1700|1700.6|1700|1699.4|1699.2|6091
1614177070000|2021-02-24 14:31:10|1700.8|1700.2|1701.8|1701.4|1702.4|1702|1700.8|1700.2|16665
1614177080000|2021-02-24 14:31:20|1702|1701.6|1702.8|1702.6|1702.8|1702.6|1701.8|1701.6|4783
1614177090000|2021-02-24 14:31:30|1702.6|1702.4|1702.2|1701.8|1703|1702.8|1701.6|1701.2|20833
1614177100000|2021-02-24 14:31:40|1702.4|1702|1702.2|1701.6|1703|1702.8|1701.6|1701.2|18642
1614177110000|2021-02-24 14:31:50|1702|1701.8|1702.8|1702.4|1702.8|1702.4|1702|1701.6|3743
1614177120000|2021-02-24 14:32:00|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1701.4|1701.2|10728
1614177130000|2021-02-24 14:32:10|1702.8|1702.4|1702.6|1702|1702.8|1702.6|1702|1701.8|5516
1614177140000|2021-02-24 14:32:20|1702.4|1701.8|1701.6|1701|1702.4|1702|1700.6|1700.4|5361
1614177150000|2021-02-24 14:32:30|1701.8|1701.2|1702.4|1701.8|1702.4|1702|1701.8|1701.2|3969
1614177160000|2021-02-24 14:32:40|1702.2|1702.2|1703.4|1703|1703.6|1703.4|1702.2|1702|27642
1614177170000|2021-02-24 14:32:50|1703.2|1702.8|1702.2|1701.8|1703.2|1702.8|1702|1701.6|1916
1614177180000|2021-02-24 14:33:00|1702.4|1702|1702.6|1702.2|1703.2|1702.6|1702.2|1702|3291
1614177190000|2021-02-24 14:33:10|1702.8|1702.4|1703.8|1703.4|1703.8|1703.6|1702.4|1702|3805
1614177200000|2021-02-24 14:33:20|1704|1703.6|1703.4|1703|1704.2|1704|1703.4|1703|17583
1614177210000|2021-02-24 14:33:30|1703.2|1702.8|1703.2|1702.8|1703.6|1703.4|1703|1702.6|6006
1614177220000|2021-02-24 14:33:40|1703|1702.6|1704|1703.6|1704.2|1704|1701.8|1701.4|20532
1614177230000|2021-02-24 14:33:50|1703.8|1703.4|1703.2|1702.8|1704|1703.8|1703|1702.6|520
1614177240000|2021-02-24 14:34:00|1703.4|1703|1703.6|1703|1704|1703.8|1703|1702.6|23264
1614177250000|2021-02-24 14:34:10|1703.4|1702.8|1703|1702.6|1703.6|1703.2|1703|1702.6|3573
1614177260000|2021-02-24 14:34:20|1702.8|1702.4|1703.8|1703.2|1704|1703.8|1702.6|1702.4|10249
1614177270000|2021-02-24 14:34:30|1703.6|1703|1703.4|1703|1703.8|1703.4|1703|1702.8|20798
1614177280000|2021-02-24 14:34:40|1703.6|1702.8|1701.8|1701|1703.8|1703.4|1701.2|1700.8|5361
1614177290000|2021-02-24 14:34:50|1701.6|1700.8|1702|1701.6|1702.8|1702|1700.8|1700.6|3979
1614177300000|2021-02-24 14:35:00|1702.2|1701.8|1703.2|1702.8|1703.6|1703.2|1702|1701.8|3913
1614177310000|2021-02-24 14:35:10|1703.4|1703|1703.6|1703.2|1703.8|1703.6|1702.6|1702.2|8906
1614177320000|2021-02-24 14:35:20|1703.8|1703.4|1704.4|1704|1704.6|1704.2|1703.8|1703.4|15242
1614177330000|2021-02-24 14:35:30|1704.6|1704.2|1704.2|1703.6|1704.6|1704.4|1703.6|1703.2|2495
1614177340000|2021-02-24 14:35:40|1704|1703.4|1706.2|1705.8|1706.2|1706|1703.8|1703.4|175606
1614177350000|2021-02-24 14:35:50|1706|1705.6|1706.2|1705.8|1706.4|1706.2|1705.8|1705.4|6996
1614177360000|2021-02-24 14:36:00|1706|1706|1706.2|1706|1706.8|1706.6|1705.6|1705.2|22412
1614177370000|2021-02-24 14:36:10|1706.4|1706.2|1706.4|1706|1706.8|1706.4|1705.6|1705.4|8524
1614177380000|2021-02-24 14:36:20|1706.6|1706.2|1707.8|1707.2|1707.8|1707.4|1706.4|1706.2|21796
1614177390000|2021-02-24 14:36:30|1708|1707.4|1706.2|1705.8|1708|1707.8|1705.8|1705.4|18549
1614177400000|2021-02-24 14:36:40|1706|1705.6|1706.4|1705.8|1706.4|1706|1705.4|1705|13093
1614177410000|2021-02-24 14:36:50|1706.2|1705.6|1705.8|1705.2|1706.4|1706|1705.4|1705|10782
1614177420000|2021-02-24 14:37:00|1705.6|1705.4|1704.4|1704|1705.8|1705.4|1704.2|1703.8|7813
1614177430000|2021-02-24 14:37:10|1704.6|1704.2|1704.2|1703.8|1705.4|1705|1704.2|1703.8|3942
1614177440000|2021-02-24 14:37:20|1704|1703.6|1703.2|1702.8|1704|1703.6|1702.8|1702.4|4826
1614177450000|2021-02-24 14:37:30|1703|1703|1703.2|1702.6|1703.6|1703.4|1702.8|1702.6|4038
1614177460000|2021-02-24 14:37:40|1703.4|1702.8|1702.8|1702.2|1703.6|1703.4|1702.4|1702|4742
1614177470000|2021-02-24 14:37:50|1703|1702.4|1703.8|1703.6|1704.6|1704.4|1702.8|1702.4|14318
1614177480000|2021-02-24 14:38:00|1703.6|1703.4|1703|1702.8|1705|1704.4|1703|1702.6|16629
1614177490000|2021-02-24 14:38:10|1702.8|1702.6|1701|1700.4|1702.8|1702.8|1700.8|1700.4|13128
1614177500000|2021-02-24 14:38:20|1700.8|1700.6|1701.2|1700.6|1701.4|1701|1700.4|1700|29245
1614177510000|2021-02-24 14:38:30|1701.4|1700.8|1702.4|1702.2|1703.4|1702.6|1701.4|1700.8|12336
1614177520000|2021-02-24 14:38:40|1702.6|1702.4|1704.4|1704|1704.4|1704|1702.6|1702.4|4071
1614177530000|2021-02-24 14:38:50|1704.6|1704.2|1704.4|1704|1705.2|1704.8|1703.2|1702.8|9571
1614177540000|2021-02-24 14:39:00|1704.6|1704.2|1706|1705.2|1706.4|1706|1704.6|1704.2|8143
1614177550000|2021-02-24 14:39:10|1705.8|1705|1705.8|1705.6|1706|1705.8|1704.6|1704.4|9034
1614177560000|2021-02-24 14:39:20|1705.6|1705.4|1706.6|1706|1706.8|1706.6|1705.4|1705|5851
1614177570000|2021-02-24 14:39:30|1706.4|1706.2|1705.8|1705.2|1706.6|1706.4|1705.4|1705|12501
1614177580000|2021-02-24 14:39:40|1706|1705|1705.2|1704.6|1706.2|1705.8|1705|1704.6|5970
1614177590000|2021-02-24 14:39:50|1705|1704.4|1704.6|1704|1705|1704.4|1703.6|1703|861
1614177600000|2021-02-24 14:40:00|1704.4|1703.8|1704.6|1704.2|1705.4|1704.8|1704.2|1703.8|1923
1614177610000|2021-02-24 14:40:10|1704.8|1704.4|1703.6|1703.2|1705|1704.4|1703.6|1703|2944
1614177620000|2021-02-24 14:40:20|1703.4|1703|1703.8|1703.4|1704|1703.4|1702.8|1702.6|3125
1614177630000|2021-02-24 14:40:30|1704|1703.6|1706|1705.4|1706|1705.6|1703.4|1703.2|11536
1614177640000|2021-02-24 14:40:40|1706.2|1705.6|1706.8|1705.8|1707|1706.6|1706.2|1705.6|4434
1614177650000|2021-02-24 14:40:50|1706.6|1705.6|1705.8|1705|1706.6|1706.4|1705.6|1705|14543
1614177660000|2021-02-24 14:41:00|1706|1705.2|1707.2|1706.6|1707.2|1706.8|1705.8|1705|12803
1614177670000|2021-02-24 14:41:10|1707|1706.8|1707.8|1707.2|1708.2|1708|1706.8|1706.6|19322
1614177680000|2021-02-24 14:41:20|1708|1707.4|1709.4|1709|1709.6|1709.2|1707.8|1707.2|43481
1614177690000|2021-02-24 14:41:30|1709.2|1708.8|1708.4|1708|1709.4|1709.2|1708.2|1707.8|18338
1614177700000|2021-02-24 14:41:40|1708.6|1708.2|1709.4|1709|1709.6|1709.2|1708.4|1708.2|3348
1614177710000|2021-02-24 14:41:50|1709.2|1708.8|1709.2|1709|1709.6|1709.2|1708.8|1708.4|2678
1614177720000|2021-02-24 14:42:00|1709.4|1709.2|1709.2|1708.8|1710|1709.8|1709|1708.6|47286
1614177730000|2021-02-24 14:42:10|1709|1708.6|1707.4|1707|1709.2|1708.8|1707.4|1707|3503
1614177740000|2021-02-24 14:42:20|1707.6|1706.8|1706.8|1706.2|1707.6|1706.8|1706.6|1706.2|2422
1614177750000|2021-02-24 14:42:30|1707|1706.4|1708.6|1708|1708.6|1708.2|1707|1706.2|3036
1614177760000|2021-02-24 14:42:40|1708.4|1707.8|1709|1708.4|1709.4|1709|1708|1707.8|10372
1614177770000|2021-02-24 14:42:50|1709.2|1708.6|1709.4|1708.8|1709.8|1709.4|1709|1708.6|27252
1614177780000|2021-02-24 14:43:00|1709.2|1708.6|1708|1707.6|1709.2|1708.8|1708|1707.6|6194
1614177790000|2021-02-24 14:43:10|1707.8|1707.8|1708.2|1707.6|1708.6|1708.2|1707.6|1707.2|6819
1614177800000|2021-02-24 14:43:20|1708|1707.4|1709.8|1709.4|1710|1709.8|1707.8|1707.2|15853
1614177810000|2021-02-24 14:43:30|1710|1709.6|1710|1709.4|1710|1709.8|1709.4|1708.8|73500
1614177820000|2021-02-24 14:43:40|1709.8|1709.6|1709.2|1708.8|1710|1709.6|1709.2|1708.6|2580
1614177830000|2021-02-24 14:43:50|1709.4|1709|1709|1708.4|1709.4|1709|1708.6|1708.4|6274
1614177840000|2021-02-24 14:44:00|1708.8|1708.2|1707.8|1707.2|1709|1708.4|1707.2|1707|10264
1614177850000|2021-02-24 14:44:10|1707.6|1707|1706.6|1706.2|1707.6|1707.2|1706.2|1705.8|19792
1614177860000|2021-02-24 14:44:20|1707|1706.4|1707.4|1707|1707.8|1707|1706.6|1706.2|6526
1614177870000|2021-02-24 14:44:30|1707.2|1706.8|1706.6|1706.2|1707.6|1707.2|1706.6|1706.2|1582
1614177880000|2021-02-24 14:44:40|1706.8|1706.4|1707.2|1706.6|1707.4|1707|1706.6|1706|18920
1614177890000|2021-02-24 14:44:50|1707|1706.8|1708|1707.2|1708.4|1708.2|1707|1706.8|3824
1614177900000|2021-02-24 14:45:00|1707.8|1707|1708|1707|1708.2|1707.8|1707|1706.8|1995
1614177910000|2021-02-24 14:45:10|1707.8|1706.8|1708.6|1708.2|1709|1708.6|1707.2|1706.6|1533
1614177920000|2021-02-24 14:45:20|1708.4|1708|1707|1706.4|1708.6|1708.4|1707|1706.4|5842
1614177930000|2021-02-24 14:45:30|1707.2|1706.6|1707.8|1707.4|1707.8|1707.6|1706.6|1706.2|4594
1614177940000|2021-02-24 14:45:40|1708|1707.6|1708.8|1708.4|1709|1708.6|1708|1707.4|61124
1614177950000|2021-02-24 14:45:50|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1707.8|1707.4|1442
1614177960000|2021-02-24 14:46:00|1708.4|1708|1708|1707.4|1708.4|1708|1707.8|1707.4|3702
1614177970000|2021-02-24 14:46:10|1708.2|1707.6|1709|1708.6|1709|1708.8|1708|1707.6|7337
1614177980000|2021-02-24 14:46:20|1709.2|1708.8|1709.4|1709|1709.8|1709.4|1708.8|1708.6|11743
1614177990000|2021-02-24 14:46:30|1709.8|1709.2|1712.6|1712.4|1712.8|1712.4|1709.6|1709.2|189204
1614178000000|2021-02-24 14:46:40|1712.4|1711.8|1712|1711.4|1712.6|1712.4|1711.6|1711.2|24511
1614178010000|2021-02-24 14:46:50|1711.8|1711.2|1711|1710.6|1711.8|1711.4|1710.8|1710.6|11141
1614178020000|2021-02-24 14:47:00|1711.2|1710.8|1712.6|1712.2|1712.8|1712.4|1711.2|1710.8|7875
1614178030000|2021-02-24 14:47:10|1712.8|1712.4|1713|1712.6|1713.2|1713|1712.2|1712|14199
1614178040000|2021-02-24 14:47:20|1712.8|1712.4|1713|1712.4|1713.6|1713.2|1712.8|1712.4|3500
1614178050000|2021-02-24 14:47:30|1713.2|1712.6|1713.6|1713.2|1713.8|1713.4|1713|1712.6|14372
1614178060000|2021-02-24 14:47:40|1713.4|1713|1713.2|1712.8|1713.4|1713.2|1712.8|1712.6|1792
1614178070000|2021-02-24 14:47:50|1713|1713|1714.4|1713.6|1714.6|1714.4|1712.8|1712.6|18944
1614178080000|2021-02-24 14:48:00|1714.2|1713.4|1713.8|1713.6|1714.2|1713.8|1713.2|1713|9569
1614178090000|2021-02-24 14:48:10|1714|1713.8|1714.6|1714.2|1714.6|1714.2|1713.4|1713.2|9321
1614178100000|2021-02-24 14:48:20|1714.4|1714|1714|1713.8|1714.8|1714.2|1713.8|1713.4|23011
1614178110000|2021-02-24 14:48:30|1713.8|1713.6|1714|1713.6|1714.2|1713.8|1713.8|1713.6|3345
1614178120000|2021-02-24 14:48:40|1713.8|1713.4|1713|1712.6|1714|1713.6|1713|1712.6|9572
1614178130000|2021-02-24 14:48:50|1713.2|1712.8|1713.6|1712.8|1713.6|1713.2|1712.8|1712.6|6184
1614178140000|2021-02-24 14:49:00|1713.4|1713|1714|1713.6|1714.2|1713.8|1713.4|1713|1329
1614178150000|2021-02-24 14:49:10|1714.2|1713.4|1714|1713.8|1714.2|1713.8|1713.8|1713.4|7850
1614178160000|2021-02-24 14:49:20|1713.8|1713.6|1714.8|1714.6|1714.8|1714.6|1713.8|1713.6|4255
1614178170000|2021-02-24 14:49:30|1715|1714.8|1715.4|1715|1715.4|1715.2|1715|1714.6|149902
1614178180000|2021-02-24 14:49:40|1715.6|1715.2|1716.4|1716|1717|1716.8|1715.6|1715.2|50756
1614178190000|2021-02-24 14:49:50|1716.6|1716.2|1717|1716.8|1717|1716.8|1716.4|1716|8216
1614178200000|2021-02-24 14:50:00|1717.2|1717|1716.8|1716.2|1717.8|1717.4|1716.2|1716|19020
1614178210000|2021-02-24 14:50:10|1716.6|1716|1716.2|1716|1716.6|1716.2|1715.8|1715.4|4639
1614178220000|2021-02-24 14:50:20|1716.6|1716.2|1716|1715.4|1717.6|1717|1715.6|1715.2|23129
1614178230000|2021-02-24 14:50:30|1716.2|1715.6|1716|1715.6|1716.4|1716|1715.6|1715.2|7444
1614178240000|2021-02-24 14:50:40|1716.2|1715.8|1716.2|1716|1716.6|1716.2|1716.2|1715.8|3825
1614178250000|2021-02-24 14:50:50|1716|1715.8|1715.8|1715.2|1716.6|1716|1715|1714.4|28282
1614178260000|2021-02-24 14:51:00|1716|1715.4|1715|1714.4|1716|1715.6|1714.4|1714|10865
1614178270000|2021-02-24 14:51:10|1714.8|1714.6|1710|1709.6|1715|1714.6|1709.8|1709.4|25623
1614178280000|2021-02-24 14:51:20|1709.8|1709.4|1711|1710.4|1711|1710.6|1709.6|1709|3565
1614178290000|2021-02-24 14:51:30|1710.8|1710.6|1712.6|1711.6|1712.6|1711.6|1710.8|1710.6|1684
1614178300000|2021-02-24 14:51:40|1712.8|1711.8|1714|1713.4|1714|1713.8|1712.2|1711.8|4468
1614178310000|2021-02-24 14:51:50|1713.8|1713.6|1714.6|1714.2|1715|1714.8|1713.8|1713.4|12680
1614178320000|2021-02-24 14:52:00|1714.4|1714|1713.2|1712.4|1714.6|1714.2|1713|1712.2|6307
1614178330000|2021-02-24 14:52:10|1713|1712.2|1712.2|1711.8|1713.4|1713|1711.4|1710.8|5216
1614178340000|2021-02-24 14:52:20|1712|1712|1710.8|1710.4|1712.2|1712|1710.6|1710.4|5918
1614178350000|2021-02-24 14:52:30|1711|1710.6|1710|1709.4|1711.4|1710.8|1709.8|1709|4625
1614178360000|2021-02-24 14:52:40|1710.2|1709.6|1710.4|1709.8|1711|1710.8|1709.8|1709.4|11759
1614178370000|2021-02-24 14:52:50|1710.6|1710|1711.8|1711.2|1711.8|1711.2|1710.6|1710|20802
1614178380000|2021-02-24 14:53:00|1712|1711.4|1711.8|1711.4|1712.6|1712.4|1711.4|1711.2|8594
1614178390000|2021-02-24 14:53:10|1711.6|1711.2|1709.4|1709|1711.6|1711.2|1709|1708.8|2653
1614178400000|2021-02-24 14:53:20|1709.6|1709.2|1710|1709.6|1710|1709.8|1709.4|1709|2889
1614178410000|2021-02-24 14:53:30|1710.2|1709.8|1711|1710.4|1711|1710.4|1709.6|1709.4|12186
1614178420000|2021-02-24 14:53:40|1710.8|1710.2|1712.2|1711.8|1712.6|1712.2|1710.2|1710|5907
1614178430000|2021-02-24 14:53:50|1712.4|1712|1711|1710.6|1712.6|1712|1710.4|1710.2|5214
1614178440000|2021-02-24 14:54:00|1710.8|1710.4|1712.6|1712.2|1712.8|1712.2|1710.6|1710.2|7777
1614178450000|2021-02-24 14:54:10|1712.8|1712|1712.2|1711.8|1712.8|1712.2|1711.6|1711.2|4725
1614178460000|2021-02-24 14:54:20|1712|1711.6|1712.4|1711.8|1712.8|1712.4|1711.8|1711.4|2267
1614178470000|2021-02-24 14:54:30|1712.6|1712|1712.2|1711.8|1713|1712.6|1712|1711.8|5339
1614178480000|2021-02-24 14:54:40|1712|1712|1711.2|1710.8|1712.8|1712.4|1711.2|1710.8|4817
1614178490000|2021-02-24 14:54:50|1711|1710.6|1711.8|1711.2|1712|1711.4|1710.4|1710.2|2511
1614178500000|2021-02-24 14:55:00|1712|1711.4|1714|1713.4|1714|1713.4|1712|1711.4|5633
1614178510000|2021-02-24 14:55:10|1714.2|1713.6|1713.4|1713|1714.4|1714|1713|1712.6|6195
1614178520000|2021-02-24 14:55:20|1713.2|1712.8|1714.8|1714.4|1715|1714.6|1713.2|1712.8|8122
1614178530000|2021-02-24 14:55:30|1715|1714.6|1715.4|1714.8|1715.4|1715|1714.4|1714|59623
1614178540000|2021-02-24 14:55:40|1715|1714.6|1715.4|1714.8|1715.6|1715.2|1714.6|1714.4|6382
1614178550000|2021-02-24 14:55:50|1715.6|1715|1715.8|1715.6|1716|1715.8|1715.2|1714.8|59750
1614178560000|2021-02-24 14:56:00|1716|1715.4|1717.2|1716.6|1717.4|1717|1715.4|1715.2|15556
1614178570000|2021-02-24 14:56:10|1717|1716.8|1717.6|1717|1717.8|1717.6|1716.6|1716.2|8972
1614178580000|2021-02-24 14:56:20|1717.4|1717.2|1716.6|1716.2|1717.6|1717.2|1716.6|1716|15555
1614178590000|2021-02-24 14:56:30|1716.4|1716|1715.4|1714.8|1716.4|1716.2|1714.8|1714.2|10860
1614178600000|2021-02-24 14:56:40|1715.2|1714.6|1716|1715.4|1716|1715.8|1714.8|1714.6|1873
1614178610000|2021-02-24 14:56:50|1715.8|1715.2|1716.2|1715.8|1716.6|1716|1715.6|1715.2|2305
1614178620000|2021-02-24 14:57:00|1716|1715.6|1717|1716.8|1717|1716.8|1715.4|1715|3863
1614178630000|2021-02-24 14:57:10|1717.2|1717|1717.2|1716.6|1717.8|1717.4|1716.8|1716.6|4934
1614178640000|2021-02-24 14:57:20|1717|1716.4|1716|1715.8|1717.2|1716.8|1716|1715.8|3568
1614178650000|2021-02-24 14:57:30|1716.2|1715.6|1715.2|1714.6|1716.4|1715.6|1714.4|1714|2778
1614178660000|2021-02-24 14:57:40|1715.4|1714.8|1715|1714.6|1715.6|1715.2|1714.4|1713.8|6331
1614178670000|2021-02-24 14:57:50|1714.8|1714.4|1715.8|1714.8|1715.8|1714.8|1714.6|1714.2|4686
1614178680000|2021-02-24 14:58:00|1715.6|1715|1714.6|1714.2|1715.8|1715.2|1714.2|1714|2192
1614178690000|2021-02-24 14:58:10|1714.4|1714|1714.6|1714|1714.8|1714.2|1714|1713.4|1413
1614178700000|2021-02-24 14:58:20|1714.4|1713.8|1712.8|1712.4|1714.4|1714|1712.8|1712.2|2067
1614178710000|2021-02-24 14:58:30|1712.6|1712.2|1713.4|1713|1713.6|1713|1712.4|1711.6|1752
1614178720000|2021-02-24 14:58:40|1713.6|1713.2|1714.4|1713.8|1714.6|1713.8|1713.6|1713.2|64
1614178730000|2021-02-24 14:58:50|1714.2|1714|1715.2|1714.4|1715.6|1715|1714.2|1714|14426
1614178740000|2021-02-24 14:59:00|1715.4|1714.6|1715.2|1714.4|1715.8|1714.8|1715.2|1714.2|3800
1614178750000|2021-02-24 14:59:10|1715|1714.6|1715|1714.4|1715|1714.6|1714.6|1714|1929
1614178760000|2021-02-24 14:59:20|1715.2|1714.6|1715.6|1714.8|1715.6|1715.2|1715|1714.2|11472
1614178770000|2021-02-24 14:59:30|1715.8|1715|1716.2|1715.6|1716.4|1715.6|1715|1714.6|3402
1614178780000|2021-02-24 14:59:40|1716|1715.8|1716|1715.6|1716.6|1716.2|1716|1715.4|1002
1614178790000|2021-02-24 14:59:50|1716.2|1715.4|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|7908
1614178800000|2021-02-24 15:00:00|1716|1715.6|1715.4|1714.8|1716.4|1715.8|1715.4|1714.4|7143
1614178810000|2021-02-24 15:00:10|1714.8|1714.6|1716|1715.8|1716.4|1715.8|1714.6|1714|5144
1614178820000|2021-02-24 15:00:20|1716.4|1715.6|1716.6|1716|1716.6|1716|1715.8|1715.2|37323
1614178830000|2021-02-24 15:00:30|1716|1715.8|1716.8|1716.4|1717|1716.8|1716|1715.6|2371
1614178840000|2021-02-24 15:00:40|1716.6|1716.6|1717.6|1716.8|1717.8|1717.6|1716.6|1716.2|9552
1614178850000|2021-02-24 15:00:50|1717.4|1717.2|1717.4|1716.8|1717.4|1717.2|1716.8|1716.4|3767
1614178860000|2021-02-24 15:01:00|1717.2|1716.6|1718.2|1717.8|1718.4|1718|1717|1716.6|95860
1614178870000|2021-02-24 15:01:10|1718.4|1718|1719.2|1718.2|1719.6|1718.6|1717.8|1717.6|42286
1614178880000|2021-02-24 15:01:20|1719|1718|1719.2|1718.6|1719.8|1719.4|1718.8|1718|3024
1614178890000|2021-02-24 15:01:30|1719|1718.4|1718.8|1718.4|1719.2|1719|1718.4|1717.8|3968
1614178900000|2021-02-24 15:01:40|1718.6|1718.2|1718.4|1717.8|1719|1718.4|1718.4|1717.8|7106
1614178910000|2021-02-24 15:01:50|1718.6|1718|1717.2|1716.2|1718.8|1718.6|1716.8|1716|3698
1614178920000|2021-02-24 15:02:00|1717.4|1716.4|1716.4|1716|1717.6|1716.8|1716.2|1715.6|1610
1614178930000|2021-02-24 15:02:10|1716.6|1716.2|1715.6|1715|1716.6|1716.2|1715.2|1714.6|6390
1614178940000|2021-02-24 15:02:20|1715.2|1715.2|1716.2|1715.2|1716.2|1715.6|1715|1714.6|20638
1614178950000|2021-02-24 15:02:30|1716.4|1715.4|1716.4|1715.8|1716.6|1716|1715.4|1715|12572
1614178960000|2021-02-24 15:02:40|1716.2|1716|1718|1717|1718.2|1717.6|1716.2|1716|2835
1614178970000|2021-02-24 15:02:50|1717.8|1717.4|1717.8|1717.4|1718.4|1718|1717.4|1716.6|7148
1614178980000|2021-02-24 15:03:00|1718|1717.2|1718.4|1718|1718.8|1718.2|1718|1717.2|365
1614178990000|2021-02-24 15:03:10|1718.6|1718.2|1718.2|1718|1719|1718.8|1718.2|1718|564
1614179000000|2021-02-24 15:03:20|1718|1717.8|1718.6|1717.6|1718.6|1718|1717.6|1717.2|5438
1614179010000|2021-02-24 15:03:30|1718.4|1717.8|1717.6|1717.2|1718.4|1717.8|1716.6|1716.4|2160
1614179020000|2021-02-24 15:03:40|1718.2|1717.4|1718.6|1718|1719|1718.8|1718|1717.4|10247
1614179030000|2021-02-24 15:03:50|1718.4|1717.8|1718.6|1718.2|1718.8|1718.4|1718|1717.6|1767
1614179040000|2021-02-24 15:04:00|1718.8|1718.4|1719.2|1718.2|1719.4|1719|1718.6|1718.2|23383
1614179050000|2021-02-24 15:04:10|1719.4|1718.4|1718.2|1717.6|1719.4|1719|1718.2|1717.6|8146
1614179060000|2021-02-24 15:04:20|1718.4|1717.8|1718.2|1717.8|1718.6|1718|1717.6|1717.2|881
1614179070000|2021-02-24 15:04:30|1718|1717.6|1717.8|1717.2|1718|1717.6|1716.8|1716.4|7066
1614179080000|2021-02-24 15:04:40|1717.6|1717|1718.4|1718|1718.8|1718.4|1717.4|1716.8|3846
1614179090000|2021-02-24 15:04:50|1718.6|1718.2|1719.6|1719|1719.6|1719.2|1718.6|1718.2|4240
1614179100000|2021-02-24 15:05:00|1719.8|1719.2|1718.6|1718|1720|1719.8|1718.2|1718|25481
1614179110000|2021-02-24 15:05:10|1718.4|1717.8|1718.6|1718.2|1718.6|1718.4|1717.8|1717.4|1836
1614179120000|2021-02-24 15:05:20|1719|1718|1718.8|1718.2|1719|1718.8|1718|1717.6|7277
1614179130000|2021-02-24 15:05:30|1718.6|1718|1718|1717.6|1718.6|1718.2|1717.8|1717.4|17585
1614179140000|2021-02-24 15:05:40|1718.2|1717.8|1718.2|1717.6|1718.6|1718.4|1718|1717.6|1329
1614179150000|2021-02-24 15:05:50|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.4|1717|2329
1614179160000|2021-02-24 15:06:00|1718|1717.4|1719|1718.6|1719.2|1719|1718|1717.4|10826
1614179170000|2021-02-24 15:06:10|1718.8|1718.4|1720.4|1720|1720.6|1720.4|1718.4|1718.2|211810
1614179180000|2021-02-24 15:06:20|1720.6|1719.8|1721|1720.4|1721.2|1721|1719.8|1719.4|33430
1614179190000|2021-02-24 15:06:30|1720.8|1720.6|1721.4|1721|1721.4|1721|1720.6|1720.4|2297
1614179200000|2021-02-24 15:06:40|1721.2|1720.8|1721|1720.6|1721.4|1721|1720.4|1720.2|1879
1614179210000|2021-02-24 15:06:50|1721.2|1720.8|1720.2|1719.8|1721.2|1720.8|1720.2|1719.6|17030
1614179220000|2021-02-24 15:07:00|1720.4|1719.6|1720|1719.8|1720.6|1720.2|1720|1719.4|4107
1614179230000|2021-02-24 15:07:10|1720.2|1719.6|1721|1720.8|1721|1720.8|1719.8|1719.4|5922
1614179240000|2021-02-24 15:07:20|1721.2|1720.6|1721.8|1721.4|1722|1721.8|1721.2|1720.6|12067
1614179250000|2021-02-24 15:07:30|1722|1721.6|1722|1721.4|1722|1721.8|1721.6|1721.4|9931
1614179260000|2021-02-24 15:07:40|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.8|1721.4|66234
1614179270000|2021-02-24 15:07:50|1721.8|1721.6|1721.4|1721.2|1722|1721.8|1721.4|1721.2|44829
1614179280000|2021-02-24 15:08:00|1721.2|1721|1721.4|1721|1721.8|1721.2|1720.2|1719.8|14645
1614179290000|2021-02-24 15:08:10|1721.2|1721.2|1721.6|1721.2|1721.8|1721.2|1721|1720.8|3566
1614179300000|2021-02-24 15:08:20|1721.8|1721.4|1720.8|1720.4|1721.8|1721.4|1720.6|1720.2|3384
1614179310000|2021-02-24 15:08:30|1720.6|1720.2|1717.6|1717|1720.6|1720.2|1717.4|1717|4801
1614179320000|2021-02-24 15:08:40|1717.8|1717.2|1715.8|1715.4|1718.2|1718|1715.8|1715.4|4717
1614179330000|2021-02-24 15:08:50|1716|1715.6|1715.6|1715.4|1716.6|1716.2|1715.4|1715|8601
1614179340000|2021-02-24 15:09:00|1715.8|1715.2|1713.6|1713.2|1715.8|1715.4|1713.6|1713.2|16630
1614179350000|2021-02-24 15:09:10|1713.4|1713.4|1715.2|1714.8|1715.4|1714.8|1712.8|1712.6|23710
1614179360000|2021-02-24 15:09:20|1715|1714.6|1715.2|1714.6|1716|1715.8|1714.6|1714|2962
1614179370000|2021-02-24 15:09:30|1715|1714.8|1715.8|1715.2|1715.8|1715.2|1714.2|1713.6|4866
1614179380000|2021-02-24 15:09:40|1716|1715.4|1718|1717|1718.6|1718|1716|1715.4|6968
1614179390000|2021-02-24 15:09:50|1718.2|1717.2|1717.8|1717.2|1718.4|1717.8|1717.6|1717|1615
1614179400000|2021-02-24 15:10:00|1717.6|1717|1718.2|1717.6|1718.6|1718.2|1717.2|1717|3942
1614179410000|2021-02-24 15:10:10|1718.4|1717.4|1721|1720|1721|1720.2|1718.4|1717.4|12086
1614179420000|2021-02-24 15:10:20|1720.8|1720.2|1720.4|1720|1721|1720.4|1720.2|1719.8|4210
1614179430000|2021-02-24 15:10:30|1720.6|1720.2|1721|1720.6|1721.4|1721.2|1720.4|1720.2|14348
1614179440000|2021-02-24 15:10:40|1720.8|1720.4|1720.4|1719.8|1721|1720.4|1720.2|1719.8|4213
1614179450000|2021-02-24 15:10:50|1720.2|1720|1719.6|1719.2|1720.8|1720.4|1719.4|1718.8|6456
1614179460000|2021-02-24 15:11:00|1719.4|1719|1719.6|1719|1720|1719.4|1718.6|1718|10970
1614179470000|2021-02-24 15:11:10|1719.8|1719.2|1719.4|1719|1720|1719.4|1719|1718.4|2768
1614179480000|2021-02-24 15:11:20|1719.6|1719.2|1719.4|1719|1720|1719.8|1719.2|1718.8|1862
1614179490000|2021-02-24 15:11:30|1719.2|1718.8|1719.6|1719.4|1720|1719.4|1719|1718.4|7203
1614179500000|2021-02-24 15:11:40|1719.8|1719.2|1719|1718.6|1719.8|1719.6|1718.6|1718.2|4551
1614179510000|2021-02-24 15:11:50|1719.2|1718.8|1720.8|1720.2|1721|1720.4|1719.2|1718.8|5594
1614179520000|2021-02-24 15:12:00|1720.6|1720|1720|1719.8|1720.6|1720.2|1719.8|1719.4|18885
1614179530000|2021-02-24 15:12:10|1719.8|1719.6|1720|1719.8|1720.2|1719.8|1719.6|1719.4|24876
1614179540000|2021-02-24 15:12:20|1720.2|1719.6|1722|1721.8|1722|1721.8|1720|1719.6|30393
1614179550000|2021-02-24 15:12:30|1721.8|1721.6|1720.8|1720.4|1722|1721.8|1720.6|1720.2|93086
1614179560000|2021-02-24 15:12:40|1720.6|1720.2|1719.8|1719.2|1721|1720.8|1719.8|1719.2|5968
1614179570000|2021-02-24 15:12:50|1719.6|1719|1719|1718.6|1719.8|1719.4|1718|1717.6|20540
1614179580000|2021-02-24 15:13:00|1719.2|1718.8|1718|1717.4|1719.2|1718.8|1718|1717.4|5439
1614179590000|2021-02-24 15:13:10|1717.8|1717.6|1717.8|1717.2|1718|1717.6|1717|1716.6|1401
1614179600000|2021-02-24 15:13:20|1717.6|1717.4|1718.6|1718|1718.6|1718|1717.4|1717|1329
1614179610000|2021-02-24 15:13:30|1719.2|1718.2|1719.4|1719|1719.8|1719.2|1718.4|1718.2|22755
1614179620000|2021-02-24 15:13:40|1719.6|1719.2|1718|1717.4|1720|1719.6|1718|1717.4|15472
1614179630000|2021-02-24 15:13:50|1717.8|1717.2|1720|1719.8|1720|1719.8|1717.6|1717.2|16817
1614179640000|2021-02-24 15:14:00|1720.2|1719.6|1718.8|1718.4|1720.2|1719.6|1718.8|1718.2|26920
1614179650000|2021-02-24 15:14:10|1719|1718.2|1719.4|1718.8|1719.6|1719.4|1719|1718.2|1217
1614179660000|2021-02-24 15:14:20|1719.2|1718.6|1720.6|1720.2|1720.8|1720.4|1718.6|1718.4|64724
1614179670000|2021-02-24 15:14:30|1720|1720.4|1720|1719.8|1720|1720.4|1719|1718.8|85766
1614179680000|2021-02-24 15:14:40|1720.4|1720|1720.4|1719.8|1721|1720.4|1720|1719.8|28258
1614179690000|2021-02-24 15:14:50|1720.2|1719.6|1720.6|1720|1720.8|1720.4|1719.8|1719.6|1924
1614179700000|2021-02-24 15:15:00|1720.8|1720.2|1721.6|1721.2|1721.6|1721.2|1720.4|1720|37757
1614179710000|2021-02-24 15:15:10|1721.4|1721|1722|1721.6|1722|1721.8|1721|1720.8|10590
1614179720000|2021-02-24 15:15:20|1721.8|1721.8|1721.8|1721.2|1722|1721.8|1721.4|1721.2|4497
1614179730000|2021-02-24 15:15:30|1721.6|1721.4|1721.6|1721|1721.8|1721.6|1721.2|1720.8|9061
1614179740000|2021-02-24 15:15:40|1721.4|1720.8|1720.8|1720.2|1721.6|1721.2|1720.4|1720|5411
1614179750000|2021-02-24 15:15:50|1720.6|1720.4|1721.6|1721.2|1721.6|1721.4|1720.6|1720.4|2506
1614179760000|2021-02-24 15:16:00|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.4|1721|28583
1614179770000|2021-02-24 15:16:10|1722|1721.6|1722|1721.6|1722|1721.8|1721.6|1721.4|93971
1614179780000|2021-02-24 15:16:20|1721.8|1721.4|1721.2|1720.6|1722|1721.4|1721|1720.4|2208
1614179790000|2021-02-24 15:16:30|1721|1720.8|1721.8|1721.6|1722|1721.6|1721|1720.6|1204
1614179800000|2021-02-24 15:16:40|1722|1721.8|1722|1721.8|1722|1721.8|1721.8|1721.6|32138
1614179810000|2021-02-24 15:16:50|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.8|1721.6|35746
1614179820000|2021-02-24 15:17:00|1721.8|1721.6|1722.4|1722.2|1722.8|1722.6|1721.8|1721.6|286369
1614179830000|2021-02-24 15:17:10|1722.6|1722.4|1723|1722.8|1723|1722.8|1722.6|1722.4|7763
1614179840000|2021-02-24 15:17:20|1722.8|1722.6|1723|1722.8|1723|1722.8|1722.8|1722.6|5623
1614179850000|2021-02-24 15:17:30|1723.4|1723|1723|1722.6|1723.6|1723.2|1722.8|1722.4|23961
1614179860000|2021-02-24 15:17:40|1722.8|1722.4|1723|1722.6|1723|1722.8|1722.6|1722.4|16840
1614179870000|2021-02-24 15:17:50|1723.2|1722.8|1722.6|1722.4|1723.2|1723|1722.6|1722.4|2024
1614179880000|2021-02-24 15:18:00|1722.4|1722.2|1722.8|1722.4|1723.4|1723.2|1722.4|1722.2|5644
1614179890000|2021-02-24 15:18:10|1723|1722.6|1723|1722.4|1723.4|1723|1722.8|1722.4|5196
1614179900000|2021-02-24 15:18:20|1722.8|1722.6|1722.6|1722.2|1723|1722.6|1722.4|1722.2|4067
1614179910000|2021-02-24 15:18:30|1722.8|1722|1722.2|1721.8|1722.8|1722|1722|1721.6|1608
1614179920000|2021-02-24 15:18:40|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.2|1721|1973
1614179930000|2021-02-24 15:18:50|1721.6|1721.2|1721.8|1721.4|1722.2|1722|1721.6|1721.2|8228
1614179940000|2021-02-24 15:19:00|1721.6|1721.2|1722.8|1722.4|1722.8|1722.4|1721.6|1721.2|5891
1614179950000|2021-02-24 15:19:10|1723|1722.2|1722.4|1722.2|1723.2|1723|1722.4|1722.2|6416
1614179960000|2021-02-24 15:19:20|1722.2|1722|1722.2|1721.6|1722.4|1722|1721.4|1721|1945
1614179970000|2021-02-24 15:19:30|1722.4|1721.8|1721.8|1721.4|1722.6|1722.4|1721.8|1721.4|1459
1614179980000|2021-02-24 15:19:40|1722.4|1721.6|1723.2|1722.8|1723.2|1723|1722|1721.6|7330
1614179990000|2021-02-24 15:19:50|1723.4|1723|1723.6|1722.8|1723.6|1723.2|1723|1722.6|3349
1614180000000|2021-02-24 15:20:00|1723.4|1723|1722.8|1722.4|1723.4|1723|1722.8|1722.4|1716
1614180010000|2021-02-24 15:20:10|1722.6|1722.2|1722|1721.4|1722.6|1722.4|1721.8|1721.4|1655
1614180020000|2021-02-24 15:20:20|1721.8|1721.2|1721.2|1720.6|1721.8|1721.4|1720.8|1720.6|3045
1614180030000|2021-02-24 15:20:30|1721|1720.4|1720.6|1720.2|1721|1720.4|1720.4|1720|2326
1614180040000|2021-02-24 15:20:40|1720.8|1720.4|1721|1720.6|1721.4|1721.2|1720.6|1720.2|4659
1614180050000|2021-02-24 15:20:50|1720.8|1720.4|1720.6|1720.4|1721|1720.8|1720.4|1720.2|4124
1614180060000|2021-02-24 15:21:00|1720.4|1720.2|1721.6|1721.2|1721.8|1721.4|1720.4|1720.2|9834
1614180070000|2021-02-24 15:21:10|1721.8|1721.4|1721.4|1721|1722|1721.6|1721.4|1721|1650
1614180080000|2021-02-24 15:21:20|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721|1720.8|6775
1614180090000|2021-02-24 15:21:30|1721.4|1721|1721.2|1720.8|1721.6|1721.2|1721|1720.8|3221
1614180100000|2021-02-24 15:21:40|1721.4|1721|1720.6|1720|1721.4|1721.2|1720.4|1720|6807
1614180110000|2021-02-24 15:21:50|1720.4|1719.8|1720.4|1720|1720.4|1720|1719.8|1719.2|5751
1614180120000|2021-02-24 15:22:00|1720.2|1720.2|1720.8|1720.4|1721|1720.6|1720.2|1720|6157
1614180130000|2021-02-24 15:22:10|1720.4|1720.2|1719.6|1719|1720.4|1720.2|1718.8|1718.4|11036
1614180140000|2021-02-24 15:22:20|1719.4|1718.8|1719.6|1719|1719.6|1719.4|1719.2|1718.8|2455
1614180150000|2021-02-24 15:22:30|1719.4|1718.8|1720|1719.4|1720|1719.6|1719.2|1718.8|4967
1614180160000|2021-02-24 15:22:40|1720.2|1719.6|1720.4|1720|1720.8|1720.4|1720|1719.6|8327
1614180170000|2021-02-24 15:22:50|1720.2|1719.8|1720.8|1720.6|1720.8|1720.6|1720|1719.8|7516
1614180180000|2021-02-24 15:23:00|1721|1720.8|1721.8|1721.2|1721.8|1721.4|1721|1720.8|9706
1614180190000|2021-02-24 15:23:10|1721.6|1721|1721.4|1721|1721.6|1721.4|1721|1720.8|2632
1614180200000|2021-02-24 15:23:20|1721.6|1721.2|1722|1721.6|1722.4|1722|1721.4|1721.2|9179
1614180210000|2021-02-24 15:23:30|1721.8|1721.4|1721.4|1721.2|1722.2|1721.6|1721.2|1721|2630
1614180220000|2021-02-24 15:23:40|1721.2|1721|1722|1721.6|1722.2|1721.8|1721.2|1721|3441
1614180230000|2021-02-24 15:23:50|1721.8|1721.4|1722.4|1721.8|1722.4|1722.2|1721.6|1721.4|12610
1614180240000|2021-02-24 15:24:00|1722.2|1722|1722.8|1722.4|1723|1722.6|1722|1721.6|8338
1614180250000|2021-02-24 15:24:10|1722.6|1722.6|1722|1721.6|1722.8|1722.6|1721.6|1721.4|19408
1614180260000|2021-02-24 15:24:20|1721.8|1721.4|1721.6|1721.2|1722.6|1722.4|1721.4|1721|17106
1614180270000|2021-02-24 15:24:30|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.2|1721|3566
1614180280000|2021-02-24 15:24:40|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.2|1721|6998
1614180290000|2021-02-24 15:24:50|1721.4|1721|1720.6|1720.4|1721.6|1721.4|1720.6|1720.4|34907
1614180300000|2021-02-24 15:25:00|1720.4|1720.2|1720.6|1720|1721|1720.6|1719.6|1719.4|15499
1614180310000|2021-02-24 15:25:10|1720.8|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720|2377
1614180320000|2021-02-24 15:25:20|1721|1720.6|1722.2|1721.8|1722.4|1722|1721|1720.6|24654
1614180330000|2021-02-24 15:25:30|1722|1721.6|1721.6|1721.4|1722.2|1721.8|1721.6|1721.4|956
1614180340000|2021-02-24 15:25:40|1721.8|1721.6|1722|1721.6|1722|1721.8|1721.6|1721.2|5119
1614180350000|2021-02-24 15:25:50|1722.2|1721.8|1722.8|1722.4|1722.8|1722.6|1722.2|1721.8|5967
1614180360000|2021-02-24 15:26:00|1722.6|1722.2|1722.8|1722.4|1722.8|1722.6|1722.2|1722|6808
1614180370000|2021-02-24 15:26:10|1723|1722.6|1722.8|1722.4|1723|1722.8|1722.6|1722.4|14003
1614180380000|2021-02-24 15:26:20|1723|1722.6|1722.8|1722.6|1723|1722.8|1722.8|1722.4|41119
1614180390000|2021-02-24 15:26:30|1723|1722.8|1722.8|1722.4|1723|1722.8|1722.6|1722.4|4283
1614180400000|2021-02-24 15:26:40|1722.6|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|6902
1614180410000|2021-02-24 15:26:50|1722.8|1722.4|1722.2|1722|1723.4|1723|1722.2|1722|87057
1614180420000|2021-02-24 15:27:00|1722.4|1721.8|1721.2|1721|1722.4|1721.8|1721.2|1721|13939
1614180430000|2021-02-24 15:27:10|1721|1720.8|1720.8|1720.4|1721.4|1721|1720.6|1720|27778
1614180440000|2021-02-24 15:27:20|1721|1720.2|1720.6|1720.2|1721|1720.6|1720.4|1720|5412
1614180450000|2021-02-24 15:27:30|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.8|1720.4|1644
1614180460000|2021-02-24 15:27:40|1721.4|1720.8|1721|1720.8|1721.8|1721.6|1721|1720.8|26319
1614180470000|2021-02-24 15:27:50|1721.2|1721|1721.2|1720.8|1721.6|1721.4|1721|1720.6|4463
1614180480000|2021-02-24 15:28:00|1721|1720.6|1721.4|1721|1721.4|1721|1720.8|1720.6|1751
1614180490000|2021-02-24 15:28:10|1721.2|1720.8|1721|1720.6|1721.2|1721.2|1721|1720.6|59
1614180500000|2021-02-24 15:28:20|1721.2|1720.8|1721.4|1721|1721.8|1721.2|1721.2|1720.8|2410
1614180510000|2021-02-24 15:28:30|1721.2|1721.2|1721|1720.8|1721.4|1721.2|1721|1720.6|1998
1614180520000|2021-02-24 15:28:40|1721.2|1721|1721|1720.8|1721.2|1721|1721|1720.6|8232
1614180530000|2021-02-24 15:28:50|1720.8|1720.6|1721|1720.4|1721|1720.8|1720.6|1720.2|1910
1614180540000|2021-02-24 15:29:00|1720.8|1720.6|1721.2|1721|1721.4|1721|1720.8|1720.4|1487
1614180550000|2021-02-24 15:29:10|1721.4|1721.2|1722|1721.4|1722|1721.4|1721.4|1721|11803
1614180560000|2021-02-24 15:29:20|1722.2|1721.6|1724|1723.8|1724|1723.8|1722.2|1721.6|32384
1614180570000|2021-02-24 15:29:30|1724.2|1724|1723.4|1723|1724.4|1724|1723.4|1723|51556
1614180580000|2021-02-24 15:29:40|1723.6|1723.2|1723.6|1723.4|1723.8|1723.4|1723.6|1723|4497
1614180590000|2021-02-24 15:29:50|1723.8|1723.6|1722.2|1721.6|1724|1723.8|1721.8|1721.4|18747
1614180600000|2021-02-24 15:30:00|1722.4|1721.8|1723|1722.4|1723|1722.6|1722.2|1721.8|3733
1614180610000|2021-02-24 15:30:10|1723.2|1722.6|1722.6|1722|1723.4|1723.2|1722.6|1722|5790
1614180620000|2021-02-24 15:30:20|1722.4|1721.8|1722.8|1722.4|1723|1722.8|1722.2|1721.8|2453
1614180630000|2021-02-24 15:30:30|1723|1722.6|1723.6|1723|1723.6|1723.2|1722.8|1722.6|1740
1614180640000|2021-02-24 15:30:40|1723.4|1723.4|1723.6|1722.8|1723.6|1723.4|1722.8|1722.6|2938
1614180650000|2021-02-24 15:30:50|1723.4|1722.6|1722|1721.2|1723.4|1722.6|1721.8|1721|5910
1614180660000|2021-02-24 15:31:00|1721.8|1721.4|1722.8|1722.2|1723|1722.6|1721.8|1721.4|7276
1614180670000|2021-02-24 15:31:10|1723|1722.4|1723.8|1723.4|1724|1723.6|1722.8|1722.4|15124
1614180680000|2021-02-24 15:31:20|1723.6|1723.2|1723.8|1723.4|1724.2|1723.6|1723.4|1723|7877
1614180690000|2021-02-24 15:31:30|1724|1723.2|1724|1723.4|1724.2|1723.8|1723.6|1723.2|3402
1614180700000|2021-02-24 15:31:40|1723.8|1723.2|1724|1723.6|1724|1723.6|1723.4|1723.2|1898
1614180710000|2021-02-24 15:31:50|1724.2|1723.8|1724.4|1724|1724.6|1724.2|1724|1723.8|3465
1614180720000|2021-02-24 15:32:00|1724.6|1723.8|1725|1724.8|1725|1724.8|1724.4|1723.8|46374
1614180730000|2021-02-24 15:32:10|1724.8|1724.6|1725.4|1725.2|1725.6|1725.2|1724.8|1724.6|126442
1614180740000|2021-02-24 15:32:20|1725.6|1725.4|1725.4|1725.2|1726.8|1726.4|1725.4|1725|17880
1614180750000|2021-02-24 15:32:30|1725.6|1725|1725.2|1725|1725.6|1725.4|1725|1724.8|25015
1614180760000|2021-02-24 15:32:40|1725.4|1725.2|1726.2|1725.8|1726.2|1725.8|1725.4|1725.2|2769
1614180770000|2021-02-24 15:32:50|1726.4|1726|1726.8|1726.6|1727|1726.6|1726.4|1725.8|22339
1614180780000|2021-02-24 15:33:00|1727|1726.8|1727.4|1727.2|1727.8|1727.4|1726.8|1726.6|18597
1614180790000|2021-02-24 15:33:10|1727.6|1727.4|1727.6|1727.4|1727.8|1727.4|1727.6|1727.2|6337
1614180800000|2021-02-24 15:33:20|1727.8|1727.6|1727.4|1727.2|1728|1727.6|1727.4|1727|12530
1614180810000|2021-02-24 15:33:30|1727.6|1727.4|1727.4|1727.2|1727.8|1727.4|1727.4|1727.2|2081
1614180820000|2021-02-24 15:33:40|1727.6|1727|1727|1726.4|1727.6|1727.2|1726.4|1726.2|7667
1614180830000|2021-02-24 15:33:50|1727.2|1726.6|1726|1725.4|1727.4|1727|1725.8|1725.4|13066
1614180840000|2021-02-24 15:34:00|1726.2|1725.6|1726.2|1725.8|1726.4|1726.2|1725.2|1724.8|3518
1614180850000|2021-02-24 15:34:10|1726|1725.6|1727|1726.6|1727|1726.6|1725.8|1725.4|705
1614180860000|2021-02-24 15:34:20|1727.2|1726.8|1727.2|1726.8|1727.4|1727.2|1726.8|1726.4|2939
1614180870000|2021-02-24 15:34:30|1727|1726.6|1726.8|1726.2|1727|1726.6|1726.4|1726.2|7019
1614180880000|2021-02-24 15:34:40|1727|1726.4|1726.6|1726.2|1727.4|1726.8|1726.6|1726.2|1296
1614180890000|2021-02-24 15:34:50|1726.4|1726|1725.8|1725.4|1726.4|1726|1725.4|1725|4877
1614180900000|2021-02-24 15:35:00|1725.6|1725.2|1726.2|1725.8|1726.4|1726.2|1725.4|1724.8|12038
1614180910000|2021-02-24 15:35:10|1726|1725.6|1726.8|1726.4|1726.8|1726.6|1725.8|1725.4|9020
1614180920000|2021-02-24 15:35:20|1727|1726.6|1728|1727.8|1728|1727.8|1726.8|1726.4|7594
1614180930000|2021-02-24 15:35:30|1727.8|1727.6|1727.8|1727.4|1728|1727.8|1727.6|1727.4|12662
1614180940000|2021-02-24 15:35:40|1728|1727.6|1728|1727.8|1728|1727.8|1727.8|1727.4|7763
1614180950000|2021-02-24 15:35:50|1727.8|1727.6|1728.4|1728.2|1728.6|1728.4|1727.8|1727.6|18292
1614180960000|2021-02-24 15:36:00|1728.2|1728|1728.2|1728|1728.8|1728.4|1728|1727.8|14190
1614180970000|2021-02-24 15:36:10|1728.4|1728.2|1728.6|1728.2|1728.8|1728.4|1728.2|1728|2788
1614180980000|2021-02-24 15:36:20|1728.8|1728.4|1729|1728.8|1729|1728.8|1728.8|1728.4|12305
1614180990000|2021-02-24 15:36:30|1728.8|1728.6|1728.8|1728.4|1729|1728.8|1728.4|1728.2|6289
1614181000000|2021-02-24 15:36:40|1728.6|1728.6|1729.4|1729|1729.4|1729|1728.6|1728.6|9957
1614181010000|2021-02-24 15:36:50|1729.2|1728.8|1729.4|1728.8|1729.6|1729.2|1729|1728.6|12173
1614181020000|2021-02-24 15:37:00|1729.2|1729|1729.8|1729.4|1730|1729.6|1729|1728.8|5909
1614181030000|2021-02-24 15:37:10|1730|1729.6|1731.2|1730.8|1731.6|1731.2|1729.8|1729.6|129914
1614181040000|2021-02-24 15:37:20|1731|1731|1730.6|1730.2|1731|1731|1730.4|1730|16000
1614181050000|2021-02-24 15:37:30|1730.4|1730|1730.4|1730|1730.6|1730.2|1730|1729.8|4878
1614181060000|2021-02-24 15:37:40|1730.6|1730.2|1731.2|1731|1731.2|1731|1730.6|1730|11201
1614181070000|2021-02-24 15:37:50|1731.4|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1730.8|21487
1614181080000|2021-02-24 15:38:00|1731.2|1730.8|1731.2|1730.6|1731.4|1731|1730.8|1730.4|13966
1614181090000|2021-02-24 15:38:10|1731|1731|1731.2|1730.8|1731.6|1731.2|1731|1730.8|7045
1614181100000|2021-02-24 15:38:20|1731|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.4|1738
1614181110000|2021-02-24 15:38:30|1731.2|1730.8|1731.2|1731|1731.4|1731.2|1730.8|1730.6|3659
1614181120000|2021-02-24 15:38:40|1731.4|1731.2|1731.8|1731.4|1731.8|1731.6|1731.4|1731.2|9599
1614181130000|2021-02-24 15:38:50|1732|1731.6|1732.2|1731.8|1732.2|1731.8|1731.6|1731.2|16814
1614181140000|2021-02-24 15:39:00|1732.4|1732|1732.6|1732.4|1733|1732.6|1732|1731.6|21625
1614181150000|2021-02-24 15:39:10|1732.4|1732.2|1733|1732.6|1733|1732.6|1732.4|1732|3581
1614181160000|2021-02-24 15:39:20|1732.8|1732.4|1731.2|1731|1733.4|1733|1731.2|1731|39933
1614181170000|2021-02-24 15:39:30|1731|1730.8|1732.4|1731.8|1732.4|1731.8|1731|1730.8|5157
1614181180000|2021-02-24 15:39:40|1732.2|1731.6|1732.8|1732.2|1732.8|1732.4|1732.2|1731.4|19060
1614181190000|2021-02-24 15:39:50|1733|1732.6|1732.6|1732.4|1733|1732.8|1732.4|1732.2|1212
1614181200000|2021-02-24 15:40:00|1732.4|1732.2|1732.4|1731.8|1732.8|1732.4|1731.8|1731.6|4775
1614181210000|2021-02-24 15:40:10|1732.2|1732|1732.6|1732.2|1732.6|1732.2|1731.8|1731.4|8661
1614181220000|2021-02-24 15:40:20|1732|1731.8|1732.2|1731.6|1732.6|1732.2|1732|1731.6|6759
1614181230000|2021-02-24 15:40:30|1731.8|1731.8|1731.4|1731.2|1732.2|1732|1731.4|1731.2|11938
1614181240000|2021-02-24 15:40:40|1731.2|1731|1731.6|1731|1732|1731.6|1731.2|1730.8|10801
1614181250000|2021-02-24 15:40:50|1731.8|1731.2|1731.6|1731|1731.8|1731.4|1731.2|1731|0
1614181260000|2021-02-24 15:41:00|1731.4|1730.8|1730|1729.6|1731.4|1730.8|1729.6|1729.4|8343
1614181270000|2021-02-24 15:41:10|1729.8|1729.8|1731|1730.6|1731|1730.6|1729.8|1729.6|3196
1614181280000|2021-02-24 15:41:20|1731.2|1730.8|1732|1731.4|1732|1731.6|1731.2|1730.8|848
1614181290000|2021-02-24 15:41:30|1731.8|1731.2|1732|1731.6|1732|1731.8|1731.2|1731|6455
1614181300000|2021-02-24 15:41:40|1732.2|1731.8|1732.2|1731.8|1732.4|1732|1731.8|1731.2|20865
1614181310000|2021-02-24 15:41:50|1732.4|1731.6|1731.2|1731|1732.4|1731.8|1731.2|1731|4270
1614181320000|2021-02-24 15:42:00|1731|1730.8|1731.2|1730.6|1731.4|1731.2|1731|1730.6|3270
1614181330000|2021-02-24 15:42:10|1731|1730.4|1730.8|1730.4|1731|1730.6|1730.2|1729.6|3953
1614181340000|2021-02-24 15:42:20|1730.6|1730.2|1729.4|1729|1730.6|1730.2|1729|1728.6|14609
1614181350000|2021-02-24 15:42:30|1729.6|1729.2|1730|1729.4|1730.6|1730|1729.6|1729|5515
1614181360000|2021-02-24 15:42:40|1729.8|1729.6|1730|1729.2|1730|1729.8|1729.6|1729|4808
1614181370000|2021-02-24 15:42:50|1729.8|1729.4|1730|1729.6|1730.2|1729.8|1729.6|1729.4|3852
1614181380000|2021-02-24 15:43:00|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729|1728.8|13915
1614181390000|2021-02-24 15:43:10|1729.8|1729.4|1730.4|1729.8|1730.4|1730|1729.2|1728.8|19970
1614181400000|2021-02-24 15:43:20|1730.2|1729.6|1730.8|1730.4|1731.4|1730.8|1729.6|1729.4|13846
1614181410000|2021-02-24 15:43:30|1730.6|1730.2|1730.8|1730.6|1731.4|1731|1730.6|1730.2|16669
1614181420000|2021-02-24 15:43:40|1730.6|1730.4|1729.8|1729.4|1731|1730.6|1729.8|1729.4|14076
1614181430000|2021-02-24 15:43:50|1729.6|1729.2|1730|1729.6|1730.2|1729.8|1729.6|1729.2|18826
1614181440000|2021-02-24 15:44:00|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729|1728.8|6309
1614181450000|2021-02-24 15:44:10|1729.4|1729|1729.8|1729.4|1729.8|1729.4|1729.2|1728.8|1123
1614181460000|2021-02-24 15:44:20|1729.6|1729.6|1729.8|1729.4|1729.8|1729.6|1729.6|1729.4|3627
1614181470000|2021-02-24 15:44:30|1729.6|1729.6|1729.8|1729.6|1730|1729.8|1729.6|1729.4|3659
1614181480000|2021-02-24 15:44:40|1730.2|1729.8|1730.6|1730.4|1730.8|1730.4|1730|1729.8|30594
1614181490000|2021-02-24 15:44:50|1730.8|1730.6|1730.8|1730.6|1731|1730.6|1730.6|1730.4|4576
1614181500000|2021-02-24 15:45:00|1731|1730.4|1731|1730.4|1731.4|1730.8|1730.8|1730.4|23419
1614181510000|2021-02-24 15:45:10|1730.8|1730.6|1731.4|1731|1731.4|1731|1730.6|1730.2|9274
1614181520000|2021-02-24 15:45:20|1731.2|1730.8|1730.8|1730.2|1731.2|1730.8|1730.6|1730.2|8694
1614181530000|2021-02-24 15:45:30|1730.6|1730|1730.8|1730.2|1730.8|1730.4|1730.2|1730|3151
1614181540000|2021-02-24 15:45:40|1730.6|1730|1730.4|1730.2|1730.8|1730.4|1730.2|1730|6727
1614181550000|2021-02-24 15:45:50|1730.6|1730|1729.4|1729|1730.6|1730|1729.2|1728.8|18110
1614181560000|2021-02-24 15:46:00|1729.6|1729.2|1730.2|1730|1730.4|1730|1729.6|1729.2|17
1614181570000|2021-02-24 15:46:10|1730.4|1730.2|1730.2|1730|1730.6|1730.2|1730.2|1730|1079
1614181580000|2021-02-24 15:46:20|1730.4|1730.2|1730.6|1730|1730.8|1730.6|1730.2|1730|6742
1614181590000|2021-02-24 15:46:30|1730.4|1730.2|1730|1729.6|1730.6|1730.4|1729.8|1729.6|2749
1614181600000|2021-02-24 15:46:40|1730.2|1729.4|1729.6|1729.2|1730.2|1729.4|1729|1728.8|4619
1614181610000|2021-02-24 15:46:50|1729.8|1729.4|1730.6|1730|1730.6|1730|1729.6|1729.2|2819
1614181620000|2021-02-24 15:47:00|1730.8|1730.2|1730.2|1729.8|1730.8|1730.4|1730|1729.8|5019
1614181630000|2021-02-24 15:47:10|1730|1729.6|1729.6|1729.2|1730|1729.6|1729.4|1729|2160
1614181640000|2021-02-24 15:47:20|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729.4|1729.2|3291
1614181650000|2021-02-24 15:47:30|1729.8|1729.4|1729.8|1729.6|1730|1729.6|1729.6|1729.4|5327
1614181660000|2021-02-24 15:47:40|1730|1729.4|1730.4|1730.2|1730.6|1730.2|1729.8|1729.4|22508
1614181670000|2021-02-24 15:47:50|1730.2|1730|1730|1729.8|1730.4|1730|1730|1729.6|5385
1614181680000|2021-02-24 15:48:00|1730.2|1729.6|1729.6|1729.2|1730.4|1730|1729.6|1729.2|5444
1614181690000|2021-02-24 15:48:10|1729.8|1729.4|1730.2|1730|1730.4|1730|1729.6|1729.4|1922
1614181700000|2021-02-24 15:48:20|1730|1729.8|1729.6|1729.4|1730.2|1729.8|1729.6|1729.2|12513
1614181710000|2021-02-24 15:48:30|1729.4|1729.2|1729.4|1729|1729.8|1729.4|1728.4|1728|7318
1614181720000|2021-02-24 15:48:40|1729.2|1729.2|1730|1729.6|1730.6|1730.2|1729.2|1729|14112
1614181730000|2021-02-24 15:48:50|1729.8|1729.8|1730|1729.8|1730.4|1730|1729.8|1729.4|15131
1614181740000|2021-02-24 15:49:00|1730.2|1729.6|1729|1728.6|1730.2|1729.6|1728.8|1728.6|8706
1614181750000|2021-02-24 15:49:10|1728.8|1728.8|1729|1728.6|1729|1728.8|1728.6|1728.4|6433
1614181760000|2021-02-24 15:49:20|1729.2|1728.8|1728.4|1728|1729.4|1729|1728.4|1728|1893
1614181770000|2021-02-24 15:49:30|1728.2|1727.8|1728.4|1727.8|1728.4|1728|1727.2|1727|11414
1614181780000|2021-02-24 15:49:40|1728.2|1727.4|1729.4|1729|1729.4|1729.2|1727.8|1727.4|25318
1614181790000|2021-02-24 15:49:50|1729.2|1728.8|1729.6|1729|1729.6|1729.2|1728.8|1728.6|3923
1614181800000|2021-02-24 15:50:00|1729.4|1728.8|1730.2|1730|1730.4|1730|1729|1728.6|17140
1614181810000|2021-02-24 15:50:10|1730.4|1730.2|1730.2|1729.8|1730.6|1730.2|1730|1729.8|12747
1614181820000|2021-02-24 15:50:20|1730|1730|1730.6|1730.2|1730.8|1730.6|1730|1729.8|1842
1614181830000|2021-02-24 15:50:30|1730.4|1730|1729.4|1729|1730.4|1730|1729.4|1729|13751
1614181840000|2021-02-24 15:50:40|1729.6|1729.2|1729.8|1729.6|1729.8|1729.6|1729.6|1729|939
1614181850000|2021-02-24 15:50:50|1730|1729.4|1730|1729.8|1730|1729.8|1729.8|1729.4|15321
1614181860000|2021-02-24 15:51:00|1730.2|1730|1729.8|1729.6|1730.2|1730|1729.8|1729.6|20533
1614181870000|2021-02-24 15:51:10|1729.6|1729.4|1728.6|1728.4|1729.6|1729.4|1728.6|1728.2|3315
1614181880000|2021-02-24 15:51:20|1728.8|1728.6|1729.2|1728.6|1729.6|1729|1728.8|1728.6|7030
1614181890000|2021-02-24 15:51:30|1729.4|1728.8|1730|1729.4|1730|1729.4|1729.4|1728.8|0
1614181900000|2021-02-24 15:51:40|1729.8|1729.2|1730|1729.6|1730|1729.6|1729.4|1729|1503
1614181910000|2021-02-24 15:51:50|1729.8|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.4|4884
1614181920000|2021-02-24 15:52:00|1729.6|1729.4|1730|1729.6|1730|1729.8|1729.2|1729|7301
1614181930000|2021-02-24 15:52:10|1729.8|1729.4|1729.8|1729.4|1730|1729.4|1729.2|1729|2068
1614181940000|2021-02-24 15:52:20|1730|1729.6|1729.6|1729.4|1730|1729.8|1729.6|1729.2|4282
1614181950000|2021-02-24 15:52:30|1729.8|1729.6|1730.2|1730|1730.4|1730|1729.8|1729.4|11272
1614181960000|2021-02-24 15:52:40|1730|1729.8|1729.4|1729|1730.2|1730|1729.4|1729|14417
1614181970000|2021-02-24 15:52:50|1729.2|1729.2|1729|1728.8|1729.4|1729.2|1728.8|1728.4|12681
1614181980000|2021-02-24 15:53:00|1729.2|1729|1729|1728.8|1729.6|1729|1729|1728.8|31721
1614181990000|2021-02-24 15:53:10|1729.2|1729|1729.8|1729.6|1730|1729.6|1729.2|1729|42347
1614182000000|2021-02-24 15:53:20|1730|1729.8|1730.2|1729.8|1730.8|1730.4|1730|1729.8|28413
1614182010000|2021-02-24 15:53:30|1730.4|1730|1730.6|1730.2|1730.6|1730.4|1730.2|1729.8|3674
1614182020000|2021-02-24 15:53:40|1730.4|1730|1729.8|1729.4|1730.4|1730|1729.8|1729.4|3643
1614182030000|2021-02-24 15:53:50|1729.4|1729.2|1729.4|1729|1729.4|1729.2|1729.2|1729|2189
1614182040000|2021-02-24 15:54:00|1729.2|1728.8|1730.4|1730|1730.4|1730.2|1729.2|1728.8|1486
1614182050000|2021-02-24 15:54:10|1730.2|1730.2|1730.8|1730.4|1730.8|1730.6|1730.2|1729.8|5916
1614182060000|2021-02-24 15:54:20|1730.6|1730.6|1730.6|1730.4|1730.8|1730.6|1730.4|1730|8705
1614182070000|2021-02-24 15:54:30|1730.8|1729.8|1730|1729.6|1730.8|1730|1729.8|1729.6|36431
1614182080000|2021-02-24 15:54:40|1729.8|1729.8|1729.4|1729.2|1730|1729.8|1729.2|1729|3844
1614182090000|2021-02-24 15:54:50|1729.6|1729.4|1729.8|1729.4|1730|1729.6|1729.4|1729|1992
1614182100000|2021-02-24 15:55:00|1729.6|1729.6|1730.6|1730|1730.6|1730.2|1729.6|1729.4|8152
1614182110000|2021-02-24 15:55:10|1730.8|1730.2|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|1565
1614182120000|2021-02-24 15:55:20|1730.6|1730.6|1731.4|1731.2|1731.6|1731.2|1730.4|1730.2|21997
1614182130000|2021-02-24 15:55:30|||||||||3000
1614182140000|2021-02-24 15:55:40|1731.6|1731.4|1731.6|1731.2|1731.8|1731.6|1731.4|1731.2|2598
1614182150000|2021-02-24 15:55:50|1731.4|1731.4|1731.6|1731.4|1732|1731.6|1731.4|1731|26019
1614182160000|2021-02-24 15:56:00|1731.4|1731.2|1731.4|1731|1731.6|1731.4|1731.2|1731|6516
1614182170000|2021-02-24 15:56:10|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731|1730.8|5526
1614182180000|2021-02-24 15:56:20|1731.2|1731.2|1731.4|1731.2|1731.4|1731.2|1731.2|1731|4592
1614182190000|2021-02-24 15:56:30|1731.2|1730.6|1731.6|1731.2|1731.6|1731.2|1730.8|1730.6|23160
1614182200000|2021-02-24 15:56:40|1731.8|1731.4|1732.6|1732.2|1732.6|1732.4|1731.4|1731.2|48308
1614182210000|2021-02-24 15:56:50|1732.4|1732|1731.6|1731.4|1732.4|1732.2|1731.6|1731.4|2353
1614182220000|2021-02-24 15:57:00|1732|1731.6|1731.6|1731.2|1732|1731.6|1731|1730.6|15376
1614182230000|2021-02-24 15:57:10|1731.4|1731|1731|1730.6|1731.4|1731|1730.6|1730.2|7268
1614182240000|2021-02-24 15:57:20|1731.2|1730.8|1731.2|1730.6|1731.6|1731.4|1731|1730.6|16645
1614182250000|2021-02-24 15:57:30|1731|1730.4|1729.6|1729|1731|1730.6|1728.8|1728.4|17310
1614182260000|2021-02-24 15:57:40|1729.4|1729.2|1729|1728.6|1729.6|1729.2|1728.8|1728.6|8739
1614182270000|2021-02-24 15:57:50|1729.2|1728.8|1728.8|1728.2|1729.2|1728.8|1728.4|1728.2|6577
1614182280000|2021-02-24 15:58:00|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728|1727.4|7786
1614182290000|2021-02-24 15:58:10|1729|1728.6|1729.6|1729.2|1730|1729.8|1728.8|1728.4|12517
1614182300000|2021-02-24 15:58:20|1729.4|1729|1729.6|1729.2|1729.8|1729.6|1729.4|1729|8989
1614182310000|2021-02-24 15:58:30|1729.4|1729|1728.6|1728|1729.4|1729.2|1728.4|1728|7973
1614182320000|2021-02-24 15:58:40|1728.8|1727.8|1728.4|1728|1728.8|1728.2|1728.2|1727.8|5501
1614182330000|2021-02-24 15:58:50|1728.6|1728.2|1727.8|1727.4|1728.6|1728.4|1727.8|1727.4|8241
1614182340000|2021-02-24 15:59:00|1728|1727.6|1728|1727.6|1728.2|1727.8|1728|1727.6|3375
1614182350000|2021-02-24 15:59:10|1728.2|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|4376
1614182360000|2021-02-24 15:59:20|1728.4|1728.2|1727.8|1727.2|1728.6|1728.2|1727|1726.8|26041
1614182370000|2021-02-24 15:59:30|1727.6|1726.8|1728.4|1728.2|1728.4|1728.2|1727.2|1726.8|4928
1614182380000|2021-02-24 15:59:40|1728.2|1728|1728.2|1727.8|1728.6|1728.2|1727.8|1727.6|4640
1614182390000|2021-02-24 15:59:50|1728|1727.6|1728|1727.6|1728.4|1728|1727.8|1727.4|5159
1614182400000|2021-02-24 16:00:00|1728.2|1727.8|1728.8|1728.4|1729|1728.4|1728|1727.6|4704
1614182410000|2021-02-24 16:00:10|1728.6|1728.2|1728.8|1728.4|1729|1728.4|1728.4|1728.2|3470
1614182420000|2021-02-24 16:00:20|1729|1728.6|1729.8|1729.6|1730|1729.8|1728.8|1728.4|24762
1614182430000|2021-02-24 16:00:30|1730|1729.4|1730.4|1730|1730.6|1730.4|1729.8|1729.4|22574
1614182440000|2021-02-24 16:00:40|1730.2|1730.2|1730|1729.8|1730.4|1730.2|1729.6|1729.2|11115
1614182450000|2021-02-24 16:00:50|1730.2|1730|1730.4|1729.8|1730.6|1730.4|1730|1729.8|4130
1614182460000|2021-02-24 16:01:00|1730.2|1730|1729.6|1729.4|1730.4|1730.2|1729.4|1729|21370
1614182470000|2021-02-24 16:01:10|1729.8|1729.2|1729.8|1729.4|1729.8|1729.4|1729|1728.8|16973
1614182480000|2021-02-24 16:01:20|1729.6|1729.6|1730|1729.8|1730|1729.8|1729.4|1729.2|19143
1614182490000|2021-02-24 16:01:30|1730.2|1729.6|1729.8|1729.4|1730.2|1730|1729.8|1729.4|7667
1614182500000|2021-02-24 16:01:40|1729.6|1729.2|1729.2|1729|1729.8|1729.4|1729.2|1728.8|9544
1614182510000|2021-02-24 16:01:50|1729.4|1728.8|1729.4|1728.8|1729.4|1729.2|1728.6|1728.2|45122
1614182520000|2021-02-24 16:02:00|1729.2|1729|1729|1728.8|1729.4|1729.2|1729|1728.8|8313
1614182530000|2021-02-24 16:02:10|1728.8|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|1499
1614182540000|2021-02-24 16:02:20|1729.2|1729|1730|1729.6|1730|1729.6|1729|1728.8|17597
1614182550000|2021-02-24 16:02:30|1729.8|1729.4|1729.8|1729.4|1730|1729.6|1729.6|1729.2|2482
1614182560000|2021-02-24 16:02:40|1729.6|1729.2|1729.4|1729|1729.6|1729.4|1729|1728.8|10855
1614182570000|2021-02-24 16:02:50|1729.2|1728.8|1728.8|1728.2|1729.2|1729|1728.6|1728.2|5354
1614182580000|2021-02-24 16:03:00|1728.6|1728|1727.6|1727.4|1728.8|1728|1727|1726.6|7967
1614182590000|2021-02-24 16:03:10|1727.8|1727.6|1728.4|1728|1728.4|1728.2|1727.8|1727.6|5953
1614182600000|2021-02-24 16:03:20|1728.6|1728.2|1729|1728.8|1729|1728.8|1728.2|1727.8|15515
1614182610000|2021-02-24 16:03:30|1728.8|1728.6|1728.4|1728.2|1728.8|1728.8|1728.4|1728.2|9904
1614182620000|2021-02-24 16:03:40|1728.6|1728.4|1728.2|1727.8|1728.6|1728.4|1728|1727.8|25560
1614182630000|2021-02-24 16:03:50|1728.4|1728|1728.2|1728|1728.4|1728.2|1728.2|1727.8|16150
1614182640000|2021-02-24 16:04:00|1728.4|1728.2|1728|1727.8|1728.6|1728.4|1728|1727.8|15751
1614182650000|2021-02-24 16:04:10|1728.2|1728|1728|1727.6|1728.2|1728|1728|1727.6|1818
1614182660000|2021-02-24 16:04:20|1727.8|1727.4|1727.6|1727.2|1728|1727.8|1727.4|1727.2|10016
1614182670000|2021-02-24 16:04:30|1727.4|1727|1727.4|1727|1728.2|1728|1726.8|1726.6|13984
1614182680000|2021-02-24 16:04:40|1727.2|1727.2|1727.2|1726.8|1727.8|1727.6|1726.6|1726.2|9284
1614182690000|2021-02-24 16:04:50|1727.4|1727|1727.8|1727.2|1727.8|1727.4|1727.2|1726.8|12625
1614182700000|2021-02-24 16:05:00|1728|1727.4|1729|1728.6|1729.2|1728.8|1727.8|1727.4|12523
1614182710000|2021-02-24 16:05:10|1728.8|1728.4|1729|1728.6|1729.2|1728.8|1728.8|1728.4|2358
1614182720000|2021-02-24 16:05:20|1728.8|1728.4|1729|1728.8|1729.4|1729|1728.4|1728|18731
1614182730000|2021-02-24 16:05:30|1729.2|1729|1730.6|1730.2|1730.6|1730.4|1729|1729|32752
1614182740000|2021-02-24 16:05:40|1730.4|1730|1730.8|1730.6|1730.8|1730.6|1730.4|1729.8|6733
1614182750000|2021-02-24 16:05:50|1730.6|1730.4|1730.6|1730.4|1730.8|1730.6|1730.4|1730|4117
1614182760000|2021-02-24 16:06:00|1730.8|1730.2|1730.6|1730.4|1730.8|1730.6|1730.6|1730.2|4365
1614182770000|2021-02-24 16:06:10|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.6|1730.4|5313
1614182780000|2021-02-24 16:06:20|1730.8|1730.8|1732.2|1731.8|1732.4|1732|1730.8|1730.6|13760
1614182790000|2021-02-24 16:06:30|1732|1731.6|1731.6|1731.2|1732.2|1731.8|1731.2|1730.8|13016
1614182800000|2021-02-24 16:06:40|1731.4|1731|1732|1731.4|1732|1731.6|1731|1730.6|5071
1614182810000|2021-02-24 16:06:50|1731.8|1731.6|1732.4|1732|1732.4|1732|1731.8|1731.4|8438
1614182820000|2021-02-24 16:07:00|1732.2|1732.2|1732.2|1732|1732.4|1732.2|1732.2|1732|1955
1614182830000|2021-02-24 16:07:10|1732.4|1732.2|1732.2|1731.8|1732.8|1732.4|1731.8|1731.6|27438
1614182840000|2021-02-24 16:07:20|1732|1731.2|1733|1732.8|1733|1732.8|1731.8|1731.2|33144
1614182850000|2021-02-24 16:07:30|1732.8|1732.6|1732.8|1732.2|1732.8|1732.6|1732.4|1732|9285
1614182860000|2021-02-24 16:07:40|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732|4313
1614182870000|2021-02-24 16:07:50|1732.8|1732.4|1733.2|1732.8|1733.6|1733.4|1732.8|1732.4|43405
1614182880000|2021-02-24 16:08:00|1733|1732.6|1732.6|1732|1733|1732.6|1732.4|1732|4361
1614182890000|2021-02-24 16:08:10|1732.4|1731.8|1731.8|1731.6|1732.8|1732.6|1731.8|1731.6|10345
1614182900000|2021-02-24 16:08:20|1732|1731.4|1732.6|1732.2|1732.6|1732.2|1731.2|1731|25587
1614182910000|2021-02-24 16:08:30|1732.8|1732.4|1732.4|1731.8|1732.8|1732.4|1732.2|1731.8|1729
1614182920000|2021-02-24 16:08:40|1732.6|1732|1732.6|1732.2|1732.6|1732.2|1732.2|1731.8|3951
1614182930000|2021-02-24 16:08:50|1732.4|1732|1733.2|1733|1733.4|1733|1732.4|1732|9127
1614182940000|2021-02-24 16:09:00|1733|1732.8|1733.6|1733.2|1733.6|1733.2|1732.8|1732.6|5424
1614182950000|2021-02-24 16:09:10|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.4|1733.2|1471
1614182960000|2021-02-24 16:09:20|1734|1733.6|1734|1733.8|1734.2|1734|1734|1733.4|10691
1614182970000|2021-02-24 16:09:30|1734.2|1733.6|1734|1733.8|1734.2|1734|1734|1733.6|12069
1614182980000|2021-02-24 16:09:40|1734.2|1733.6|1734.4|1734.2|1734.4|1734.2|1734|1733.6|7261
1614182990000|2021-02-24 16:09:50|1734.6|1734.4|1734.8|1734.6|1735|1734.6|1734.6|1734.4|10392
1614183000000|2021-02-24 16:10:00|1735|1734.8|1734.8|1734.6|1735|1734.8|1734.8|1734.6|1667
1614183010000|2021-02-24 16:10:10|1735|1734.8|1735.4|1734.8|1735.4|1735.2|1734.8|1734.6|219164
1614183020000|2021-02-24 16:10:20|1735.2|1735|1735.2|1735|1735.4|1735.2|1735|1734.8|16554
1614183030000|2021-02-24 16:10:30|1735|1734.8|1735.4|1735|1735.4|1735|1734.8|1734.6|8007
1614183040000|2021-02-24 16:10:40|1735.6|1735.2|1735.4|1735.2|1735.8|1735.6|1735.4|1735|8433
1614183050000|2021-02-24 16:10:50|1735.2|1735|1735.6|1735.2|1735.6|1735.2|1735.2|1735|3566
1614183060000|2021-02-24 16:11:00|1735.8|1735.4|1736|1735.8|1736|1735.8|1735.4|1735.2|17100
1614183070000|2021-02-24 16:11:10|1735.8|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.4|17477
1614183080000|2021-02-24 16:11:20|1735.8|1735.6|1735.8|1735.4|1736|1735.8|1735.6|1735.2|21020
1614183090000|2021-02-24 16:11:30|1735.6|1735.2|1737|1736.6|1737|1736.6|1735.6|1735.2|29853
1614183100000|2021-02-24 16:11:40|1736.8|1736.8|1736.8|1736.4|1736.8|1736.8|1736|1735.8|3646
1614183110000|2021-02-24 16:11:50|1736.6|1736.2|1736.8|1736.6|1736.8|1736.6|1736.6|1736.2|8641
1614183120000|2021-02-24 16:12:00|1737|1736.8|1736|1735.6|1737|1736.8|1736|1735.6|11713
1614183130000|2021-02-24 16:12:10|1735.8|1735.2|1735|1734.6|1735.8|1735.6|1735|1734.6|12291
1614183140000|2021-02-24 16:12:20|1734.8|1734.8|1735.6|1735.4|1735.6|1735.4|1734.8|1734.8|1732
1614183150000|2021-02-24 16:12:30|1736|1735.6|1735.6|1735.4|1736.4|1736|1735.6|1735.2|7822
1614183160000|2021-02-24 16:12:40|1735.8|1735.6|1736.6|1736.2|1736.6|1736.2|1735.6|1735.4|3900
1614183170000|2021-02-24 16:12:50|1736.4|1736|1736|1735.8|1736.4|1736.2|1736|1735.6|15539
1614183180000|2021-02-24 16:13:00|1736.2|1736|1736.6|1736.4|1736.8|1736.4|1736.2|1736|2945
1614183190000|2021-02-24 16:13:10|1736.4|1736.2|1736.6|1736|1736.6|1736.2|1735.8|1735.6|15375
1614183200000|2021-02-24 16:13:20|1736.4|1736.2|1736.6|1736.4|1737|1736.8|1736.4|1736|16422
1614183210000|2021-02-24 16:13:30|1736.4|1736.2|1736.2|1736|1736.6|1736.2|1736.2|1736|6141
1614183220000|2021-02-24 16:13:40|1736.4|1736.2|1736.6|1736.2|1737|1736.8|1736.4|1736.2|5217
1614183230000|2021-02-24 16:13:50|1736.8|1736.4|1737.2|1737|1737.4|1737|1736.8|1736.4|8986
1614183240000|2021-02-24 16:14:00|1737|1736.8|1737|1736.6|1737.2|1737|1736.8|1736.6|5037
1614183250000|2021-02-24 16:14:10|1736.8|1736.8|1737.4|1737.2|1737.4|1737.2|1736.8|1736.8|3558
1614183260000|2021-02-24 16:14:20|1737.6|1737.4|1737.6|1737.2|1737.6|1737.4|1737.2|1737|8638
1614183270000|2021-02-24 16:14:30|1737.4|1737|1737.6|1737.2|1737.6|1737.4|1737.2|1737|8246
1614183280000|2021-02-24 16:14:40|1737.4|1737|1736.6|1736.2|1737.4|1737.2|1736.4|1736.2|14305
1614183290000|2021-02-24 16:14:50|1736.4|1736.4|1736.8|1736.6|1737|1736.6|1736.4|1736.2|1866
1614183300000|2021-02-24 16:15:00|1736.6|1736.4|1736.2|1735.8|1736.6|1736.4|1736.2|1735.8|1829
1614183310000|2021-02-24 16:15:10|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.2|1735.8|2070
1614183320000|2021-02-24 16:15:20|1736.2|1736.2|1736.4|1736.2|1736.6|1736.2|1736.2|1736|3347
1614183330000|2021-02-24 16:15:30|1736.6|1736.4|1736.6|1736.4|1737.2|1736.8|1736.4|1736.4|5735
1614183340000|2021-02-24 16:15:40|1736.8|1736.6|1736.8|1736.6|1737|1736.6|1736.2|1736|6824
1614183350000|2021-02-24 16:15:50|1737|1736.4|1736.4|1736.2|1737|1736.4|1736.4|1736.2|3837
1614183360000|2021-02-24 16:16:00|1736.6|1736|1736|1735.8|1736.6|1736|1735.6|1735.4|1897
1614183370000|2021-02-24 16:16:10|1736.2|1736|1735.2|1735|1736.4|1736|1735.2|1735|2499
1614183380000|2021-02-24 16:16:20|1735.4|1734.8|1733.8|1733.6|1735.4|1735|1733.8|1733.6|13346
1614183390000|2021-02-24 16:16:30|1734|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|2551
1614183400000|2021-02-24 16:16:40|1733.8|1733.4|1733.8|1733.2|1733.8|1733.4|1733|1732.8|4313
1614183410000|2021-02-24 16:16:50|1734.2|1733.4|1733.6|1733.2|1734.2|1734|1733.4|1733.2|23708
1614183420000|2021-02-24 16:17:00|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.2|1733|3552
1614183430000|2021-02-24 16:17:10|1733.8|1733|1732.8|1732.6|1733.8|1733.2|1732.2|1731.8|12213
1614183440000|2021-02-24 16:17:20|1733|1732.8|1732.6|1732.2|1733.4|1733|1732.6|1732.2|18495
1614183450000|2021-02-24 16:17:30|1732.4|1732|1732.6|1732.4|1732.8|1732.6|1732.2|1732|9831
1614183460000|2021-02-24 16:17:40|1732.8|1732.6|1732.8|1732.6|1733|1732.8|1732.8|1732.4|3251
1614183470000|2021-02-24 16:17:50|1732.6|1732.4|1732.6|1732.4|1732.8|1732.6|1732.6|1732.2|7600
1614183480000|2021-02-24 16:18:00|1732.8|1732.2|1732.6|1732.4|1732.8|1732.4|1732.2|1732|4401
1614183490000|2021-02-24 16:18:10|1732.8|1732.6|1733.6|1733.2|1733.6|1733.4|1732.6|1732.4|4149
1614183500000|2021-02-24 16:18:20|1733.8|1733.4|1734.2|1734|1734.6|1734.2|1733.6|1733.4|5560
1614183510000|2021-02-24 16:18:30|1734.4|1734.2|1734.6|1734.4|1734.8|1734.6|1734.2|1734.2|3777
1614183520000|2021-02-24 16:18:40|1734.8|1734.6|1735|1734.8|1735|1734.8|1734.6|1734.6|9102
1614183530000|2021-02-24 16:18:50|1734.8|1734.6|1734.8|1734.6|1734.8|1734.6|1734.6|1734.4|2121
1614183540000|2021-02-24 16:19:00|1735|1734.8|1735.2|1735|1735.6|1735.4|1735|1734.6|10037
1614183550000|2021-02-24 16:19:10|1735.4|1735.2|1735.8|1735.4|1735.8|1735.6|1734.8|1734.6|5768
1614183560000|2021-02-24 16:19:20|1736|1735.6|1736|1735.6|1736|1735.8|1735.8|1735.4|10907
1614183570000|2021-02-24 16:19:30|1735.8|1735.4|1734.8|1734.6|1735.8|1735.4|1734.8|1734.6|7660
1614183580000|2021-02-24 16:19:40|1735|1734.8|1734.4|1734.2|1735|1734.8|1734.4|1734|10262
1614183590000|2021-02-24 16:19:50|1734.2|1734|1734|1733.8|1734.4|1734.2|1733.6|1733.2|9636
1614183600000|2021-02-24 16:20:00|1734.2|1733.6|1734.6|1734.4|1735.2|1735|1733.8|1733.4|40686
1614183610000|2021-02-24 16:20:10|1734.8|1734.6|1734.2|1734|1735|1734.8|1733.6|1733|81442
1614183620000|2021-02-24 16:20:20|1734.4|1733.8|1734|1733.6|1734.6|1734.4|1733.6|1733.4|25151
1614183630000|2021-02-24 16:20:30|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1733.6|1733.2|3591
1614183640000|2021-02-24 16:20:40|1733.8|1733.4|1733.8|1733.4|1734.4|1734.2|1733.6|1733.2|10527
1614183650000|2021-02-24 16:20:50|1734|1733.6|1733.8|1733.4|1734.2|1733.8|1733.6|1733.4|11796
1614183660000|2021-02-24 16:21:00|1734|1733.8|1734.4|1734.2|1735|1734.8|1734|1733.8|15281
1614183670000|2021-02-24 16:21:10|1734.6|1734|1734.6|1734.2|1734.8|1734.6|1734.2|1733.8|8634
1614183680000|2021-02-24 16:21:20|1734.8|1734.4|1734.4|1734.2|1734.8|1734.6|1734.4|1734|941
1614183690000|2021-02-24 16:21:30|1734.2|1733.8|1734.4|1734|1734.4|1734|1733.6|1733.4|13184
1614183700000|2021-02-24 16:21:40|1734.2|1733.8|1734.2|1734|1734.4|1734.2|1734|1733.6|9744
1614183710000|2021-02-24 16:21:50|1734.4|1733.8|1734|1733.6|1734.6|1734.2|1734|1733.6|7688
1614183720000|2021-02-24 16:22:00|1733.8|1733.4|1733.6|1733.4|1733.8|1733.4|1733.2|1733|7085
1614183730000|2021-02-24 16:22:10|1733.4|1733.2|1733.8|1733.6|1733.8|1733.6|1733.4|1733.2|4778
1614183740000|2021-02-24 16:22:20|1734|1733.8|1734.2|1733.8|1734.6|1734.2|1734|1733.8|18997
1614183750000|2021-02-24 16:22:30|1734.4|1734|1734.4|1734|1734.6|1734.2|1734|1733.6|12601
1614183760000|2021-02-24 16:22:40|1734.2|1734.2|1734.4|1734|1734.6|1734.4|1734.2|1733.8|4152
1614183770000|2021-02-24 16:22:50|1734.2|1733.8|1733.2|1732.8|1734.4|1733.8|1732.8|1732.4|45485
1614183780000|2021-02-24 16:23:00|1733.4|1733|1734|1733.8|1734.4|1733.8|1733|1732.6|20681
1614183790000|2021-02-24 16:23:10|1734.2|1734|1734|1733.8|1734.2|1734|1734|1733.8|2713
1614183800000|2021-02-24 16:23:20|1734.2|1733.6|1734.2|1733.8|1734.4|1734.2|1734|1733.6|17260
1614183810000|2021-02-24 16:23:30|1734.4|1734|1734.8|1734.6|1735|1734.8|1734.2|1734|92515
1614183820000|2021-02-24 16:23:40|1734.6|1734.4|1735.6|1735.4|1736|1735.8|1734.6|1734.4|37854
1614183830000|2021-02-24 16:23:50|1735.4|1735.2|1735.2|1735|1735.8|1735.6|1734.8|1734.4|61468
1614183840000|2021-02-24 16:24:00|1735.4|1735.2|1735.4|1735.2|1735.6|1735.4|1735|1734.8|16985
1614183850000|2021-02-24 16:24:10|1735.6|1735.4|1735.8|1735.6|1736.2|1735.8|1735.4|1735.4|19648
1614183860000|2021-02-24 16:24:20|1736|1735.8|1736.4|1736.2|1736.4|1736.2|1736|1735.8|19737
1614183870000|2021-02-24 16:24:30|1736.6|1736|1736.8|1736.4|1736.8|1736.6|1736.4|1736|6050
1614183880000|2021-02-24 16:24:40|1736.6|1736.2|1736.6|1736.4|1736.8|1736.4|1736.4|1736.2|13058
1614183890000|2021-02-24 16:24:50|1736.4|1736.2|1736|1735.6|1736.6|1736.2|1735.4|1735.2|22085
1614183900000|2021-02-24 16:25:00|1735.8|1735.4|1735.4|1735.2|1735.8|1735.4|1734.6|1734.2|34532
1614183910000|2021-02-24 16:25:10|1735.8|1735.4|1736|1735.8|1736.2|1736|1735.6|1735.4|17210
1614183920000|2021-02-24 16:25:20|1735.8|1735.6|1736|1735.8|1736.4|1736|1735.6|1735.4|22305
1614183930000|2021-02-24 16:25:30|1736.2|1735.6|1735.8|1735.4|1736.8|1736.4|1735.6|1735.2|29412
1614183940000|2021-02-24 16:25:40|1735.6|1735.2|1736|1735.8|1736.2|1736|1735|1734.6|13931
1614183950000|2021-02-24 16:25:50|1736.4|1735.6|1736.4|1736.2|1736.8|1736.4|1736.2|1735.6|8133
1614183960000|2021-02-24 16:26:00|1736.2|1736|1736|1735.6|1736.2|1736.2|1735.2|1735|20440
1614183970000|2021-02-24 16:26:10|1736.4|1735.8|1736.4|1736.2|1736.6|1736.4|1736.2|1735.8|12711
1614183980000|2021-02-24 16:26:20|1736.6|1736.4|1736.4|1736|1736.6|1736.4|1735.8|1735.6|20413
1614183990000|2021-02-24 16:26:30|1736.2|1735.8|1736.4|1736.2|1736.6|1736.2|1735.8|1735.6|19728
1614184000000|2021-02-24 16:26:40|1736.2|1736|1734.4|1734|1736.4|1736|1734.2|1733.8|31042
1614184010000|2021-02-24 16:26:50|1734.6|1734.2|1735.2|1735|1735.6|1735.2|1734.4|1734.2|16912
1614184020000|2021-02-24 16:27:00|1735.4|1734.8|1735.6|1735.4|1736|1735.6|1735.2|1734.8|15046
1614184030000|2021-02-24 16:27:10|1735.4|1735.2|1735.4|1735.2|1736|1735.8|1735.4|1735.2|19476
1614184040000|2021-02-24 16:27:20|1735.6|1735.4|1736.2|1735.8|1736.4|1736.2|1735.4|1735.4|21537
1614184050000|2021-02-24 16:27:30|1736.4|1736|1736.8|1736.2|1736.8|1736.6|1736|1735.8|21642
1614184060000|2021-02-24 16:27:40|1737|1736.4|1736.8|1736.4|1737|1736.8|1736.4|1736.2|30525
1614184070000|2021-02-24 16:27:50|1737|1736.6|1737|1736.8|1737|1736.8|1736.4|1736.2|27801
1614184080000|2021-02-24 16:28:00|1736.8|1736.6|1736.8|1736.4|1737.6|1737.4|1736.6|1736.4|46836
1614184090000|2021-02-24 16:28:10|1736.6|1736.6|1735.4|1735|1736.8|1736.6|1735.4|1735|25361
1614184100000|2021-02-24 16:28:20|1735.2|1734.8|1736.4|1735.8|1736.6|1736|1735.2|1734.8|12202
1614184110000|2021-02-24 16:28:30|1736.6|1736|1736.2|1735.8|1737|1736.6|1736|1735.6|15985
1614184120000|2021-02-24 16:28:40|1736|1735.6|1735.4|1735|1736.2|1735.8|1735|1734.8|21612
1614184130000|2021-02-24 16:28:50|1735.6|1735.2|1735.8|1735.4|1736|1735.6|1735.2|1735|9461
1614184140000|2021-02-24 16:29:00|1735.6|1735|1736|1735.6|1736|1735.6|1735.2|1735|17552
1614184150000|2021-02-24 16:29:10|1736.2|1735.8|1736|1735.8|1736.6|1736.2|1736|1735.8|15224
1614184160000|2021-02-24 16:29:20|1736.2|1735.6|1735.8|1735.4|1736.2|1735.8|1735.6|1735.4|2696
1614184170000|2021-02-24 16:29:30|1735.6|1735.6|1735.6|1735.4|1735.8|1735.6|1735.2|1734.4|5903
1614184180000|2021-02-24 16:29:40|1735.4|1735.2|1735.6|1735|1735.8|1735.6|1735.2|1735|9121
1614184190000|2021-02-24 16:29:50|1735.2|1734.4|1735.4|1734.8|1735.6|1735|1734.8|1734.2|23001
1614240020000|2021-02-25 08:00:20|1753.8|1749.4|1748|1746|1753.8|1749.4|1745.8|1745|519654
1614240030000|2021-02-25 08:00:30|1748.4|1746.2|1750|1748.4|1750|1748.8|1747.6|1746.2|14703
1614240040000|2021-02-25 08:00:40|1749.8|1748.6|1751.2|1750.6|1752|1751|1749|1748.4|677142
1614240050000|2021-02-25 08:00:50|1751.6|1750.8|1756|1754.2|1756|1754.2|1751.6|1750.6|35862
1614240060000|2021-02-25 08:01:00|1755.8|1754.4|1753|1752|1757|1755.6|1752|1750.8|49409
1614240070000|2021-02-25 08:01:10|1753.2|1752.2|1754.4|1754|1754.4|1754|1753|1752|21877
1614240080000|2021-02-25 08:01:20|1754.6|1754.2|1758|1757.6|1758.4|1757.8|1754.6|1754|36063
1614240090000|2021-02-25 08:01:30|1758.2|1757.8|1759|1758.6|1759.6|1759|1758.2|1757.6|21378
1614240100000|2021-02-25 08:01:40|1759.4|1758.8|1760|1759.6|1761|1760|1759.2|1758.6|53767
1614240110000|2021-02-25 08:01:50|1759.6|1759.4|1756.2|1755.6|1761|1760|1755.6|1755|46616
1614240120000|2021-02-25 08:02:00|1756.6|1755.8|1758.8|1758.2|1759|1758.2|1755.8|1755|37048
1614240130000|2021-02-25 08:02:10|1758.6|1757.2|1760|1759.2|1760|1759.2|1758|1756.8|9556
1614240140000|2021-02-25 08:02:20|1759.8|1758.8|1759|1758|1760|1759.4|1758.6|1758|16899
1614240150000|2021-02-25 08:02:30|1759.2|1758.2|1759.8|1759.4|1760|1759.6|1759|1758.2|12040
1614240160000|2021-02-25 08:02:40|1759.6|1759.2|1762|1761|1762|1761|1759.6|1759.2|10667
1614240170000|2021-02-25 08:02:50|1762.2|1761.2|1764|1763.2|1764.2|1764|1762.2|1761.2|29281
1614240180000|2021-02-25 08:03:00|1764.2|1762.8|1759.8|1758.6|1764.2|1763.4|1759|1758|33872
1614240190000|2021-02-25 08:03:10|1760|1758.8|1760.6|1759.6|1760.6|1759.6|1758.8|1757.4|10140
1614240200000|2021-02-25 08:03:20|1760|1759.8|1757.2|1756.2|1760.6|1759.8|1756.4|1755|28122
1614240210000|2021-02-25 08:03:30|1757|1756|1757.8|1756.8|1759.4|1758.2|1756.4|1755.4|19780
1614240220000|2021-02-25 08:03:40|1758|1756.2|1760.8|1760|1760.8|1760.4|1757.6|1756.2|12791
1614240230000|2021-02-25 08:03:50|1761.4|1760.2|1760.4|1759.4|1762.6|1762|1760|1759|20085
1614240240000|2021-02-25 08:04:00|1760.2|1759|1756.2|1755.2|1760.4|1760|1754.2|1752.8|31054
1614240250000|2021-02-25 08:04:10|1756.4|1755.4|1757|1756.2|1757.4|1756.6|1755.2|1755|5497
1614240260000|2021-02-25 08:04:20|1757.4|1756.4|1758.2|1756.6|1759|1758.4|1757.4|1756.4|17158
1614240270000|2021-02-25 08:04:30|1758.4|1756.8|1759.2|1758.4|1759.4|1758.4|1758.4|1756.8|4902
1614240280000|2021-02-25 08:04:40|1759.6|1758.2|1760|1759.2|1760|1759.2|1759.6|1758.2|4386
1614240290000|2021-02-25 08:04:50|1759.8|1758.8|1763|1761.6|1764|1763|1759.4|1758.8|20074
1614240300000|2021-02-25 08:05:00|1762.8|1761.8|1764|1763.8|1765|1764|1762.4|1761.6|20933
1614240310000|2021-02-25 08:05:10|1763.8|1763.6|1759.8|1759|1764|1763.8|1759|1757.6|28024
1614240320000|2021-02-25 08:05:20|1759.6|1758.6|1759|1758|1759.6|1759|1758.6|1758|2079
1614240330000|2021-02-25 08:05:30|1758.8|1758.2|1758.8|1758|1759.4|1758.2|1758.6|1758|7656
1614240340000|2021-02-25 08:05:40|1759|1758.2|1757.4|1755.6|1760|1759|1756.4|1755.6|23983
1614240350000|2021-02-25 08:05:50|1757.6|1755.8|1755.8|1755|1758.4|1757|1755.8|1755|4325
1614240360000|2021-02-25 08:06:00|1755.6|1754.8|1757.6|1756.6|1757.8|1757|1754.6|1754|30081
1614240370000|2021-02-25 08:06:10|1757.8|1756.8|1757.8|1756.8|1757.8|1757|1757.4|1756.6|655
1614240380000|2021-02-25 08:06:20|1758.2|1757|1758.6|1757.8|1758.6|1757.8|1757.6|1757|5499
1614240390000|2021-02-25 08:06:30|1758.4|1758|1759.2|1758|1759.4|1758.8|1758.4|1758|7084
1614240400000|2021-02-25 08:06:40|1759.4|1758.2|1759.4|1758.4|1759.6|1758.8|1758.8|1758|12154
1614240410000|2021-02-25 08:06:50|1759|1758.6|1755.8|1755|1759.4|1758.8|1755.4|1755|17953
1614240420000|2021-02-25 08:07:00|1755.6|1754.8|1751.8|1751.2|1755.6|1754.8|1751.8|1751|13618
1614240430000|2021-02-25 08:07:10|1752|1751.4|1753.4|1752.6|1754|1753.4|1752|1751.4|6895
1614240440000|2021-02-25 08:07:20|1753|1751.6|1750.6|1749.2|1753|1752|1749.6|1748.8|18850
1614240450000|2021-02-25 08:07:30|1750.4|1749.4|1753.6|1752.4|1754.2|1753.2|1750.4|1749.4|14564
1614240460000|2021-02-25 08:07:40|1753.8|1752.6|1754.2|1753.2|1755.2|1754|1753.6|1752.2|27818
1614240470000|2021-02-25 08:07:50|1754.4|1754|1753.6|1752.4|1754.8|1754.2|1752.2|1751.6|15870
1614240480000|2021-02-25 08:08:00|1753.4|1752.6|1755|1754.2|1755.4|1754.2|1753.4|1752.6|7417
1614240490000|2021-02-25 08:08:10|1755.2|1754.4|1754.4|1753.6|1756|1754.8|1754.4|1753.6|14983
1614240500000|2021-02-25 08:08:20|1754.6|1753.4|1753.6|1753|1754.8|1753.8|1752.4|1751.4|41188
1614240510000|2021-02-25 08:08:30|1753.4|1753.2|1754.6|1753.6|1754.8|1754|1752.6|1751.6|12844
1614240520000|2021-02-25 08:08:40|1754|1753.4|1753.2|1752.4|1755|1754.2|1753.2|1752.2|16525
1614240530000|2021-02-25 08:08:50|1753.4|1752.6|1754.2|1753.6|1754.6|1753.8|1753.4|1752.6|41871
1614240540000|2021-02-25 08:09:00|1754.4|1753.8|1755|1754.6|1755.4|1754.6|1754.2|1753.6|5272
1614240550000|2021-02-25 08:09:10|1754.8|1754.2|1754.4|1753.6|1755|1754.4|1754|1753.2|8231
1614240560000|2021-02-25 08:09:20|1754.2|1753.4|1754|1753.2|1754.4|1754|1754|1753|124
1614240570000|2021-02-25 08:09:30|1753.8|1753.4|1754.8|1753.8|1755|1753.8|1753.8|1753.2|3462
1614240580000|2021-02-25 08:09:40|1754.6|1753.6|1754.6|1753.6|1754.8|1754.2|1754.2|1753.4|7180
1614240590000|2021-02-25 08:09:50|1754.8|1753.8|1753.6|1753|1755|1754.4|1753.6|1753|21521
1614240600000|2021-02-25 08:10:00|1753.4|1753.2|1757|1756|1757|1756|1753.2|1752.6|41760
1614240610000|2021-02-25 08:10:10|1756.8|1756.2|1757.2|1756.6|1757.8|1756.8|1756.4|1756|1175
1614240620000|2021-02-25 08:10:20|1757.4|1756.8|1757.4|1756.6|1758.6|1758|1757.4|1756.4|14157
1614240630000|2021-02-25 08:10:30|1757.2|1756.8|1757|1756|1757.4|1756.8|1756.8|1755.8|430
1614240640000|2021-02-25 08:10:40|1756.8|1756.2|1755.2|1754.2|1757.4|1756.2|1754.8|1753.8|3685
1614240650000|2021-02-25 08:10:50|1755|1754|1755.2|1754|1755.2|1754|1754.8|1753.8|1300
1614240660000|2021-02-25 08:11:00|1755.4|1754.2|1755.4|1754.8|1755.6|1755.2|1754.8|1754|14923
1614240670000|2021-02-25 08:11:10|1755.2|1754.6|1755.4|1754.4|1755.4|1754.6|1754.2|1753.4|1297
1614240680000|2021-02-25 08:11:20|1755.2|1754.2|1754.4|1753.8|1755.2|1754.2|1754|1753.2|895
1614240690000|2021-02-25 08:11:30|1754.2|1753.6|1755.4|1754.6|1755.4|1754.6|1754.2|1753.4|1317
1614240700000|2021-02-25 08:11:40|1755.6|1754.8|1755|1754.6|1755.6|1755|1755|1754.6|1844
1614240710000|2021-02-25 08:11:50|1754.8|1754.4|1756.4|1755.6|1756.6|1755.6|1754.8|1754.2|9205
1614240720000|2021-02-25 08:12:00|1756.2|1755.4|1753.6|1753|1756.2|1755.4|1753.2|1752.4|9406
1614240730000|2021-02-25 08:12:10|1753.4|1752.4|1756.4|1755.4|1756.8|1755.8|1753|1752.4|3902
1614240740000|2021-02-25 08:12:20|1756.2|1755.6|1756.2|1755.8|1757|1756|1755.6|1754.6|14052
1614240750000|2021-02-25 08:12:30|1756.4|1755.6|1754|1753.2|1756.4|1755.6|1754|1753.2|5113
1614240760000|2021-02-25 08:12:40|1753.8|1753|1754.6|1753.8|1754.8|1754.2|1753.2|1753|4479
1614240770000|2021-02-25 08:12:50|1754.4|1754.2|1755.6|1755|1756|1755.4|1754.4|1753.4|34804
1614240780000|2021-02-25 08:13:00|1755.8|1755.2|1756|1755.4|1757|1756.4|1755.8|1755.2|4061
1614240790000|2021-02-25 08:13:10|1756.2|1755.2|1755.6|1754.6|1756.6|1755.2|1754.8|1754|4098
1614240800000|2021-02-25 08:13:20|1755.8|1754.8|1756|1755.4|1756|1755.8|1755.6|1754.8|887
1614240810000|2021-02-25 08:13:30|1755.8|1755.6|1755.2|1755|1755.8|1755.6|1755.2|1754.4|2425
1614240820000|2021-02-25 08:13:40|1755|1754.8|1754.6|1754|1755.4|1755|1754.4|1754|2001
1614240830000|2021-02-25 08:13:50|1754.4|1753.8|1752.6|1751.6|1754.4|1754|1752|1751.4|39778
1614240840000|2021-02-25 08:14:00|1752.4|1751.4|1751.6|1751|1752.6|1752.2|1751.2|1750.6|12339
1614240850000|2021-02-25 08:14:10|1751.4|1751.2|1751.2|1750.6|1751.8|1751.2|1751.2|1750.6|1897
1614240860000|2021-02-25 08:14:20|1751.6|1750.8|1752.8|1752|1752.8|1752|1751.4|1750.6|3411
1614240870000|2021-02-25 08:14:30|1752.6|1752.2|1752.6|1752|1753.4|1753|1752.6|1752|2318
1614240880000|2021-02-25 08:14:40|1752.8|1752.2|1752.8|1752.2|1753.4|1753.2|1752.8|1752|3293
1614240890000|2021-02-25 08:14:50|1753|1752.4|1753|1752.6|1753|1752.8|1752.4|1752|4659
1614240900000|2021-02-25 08:15:00|1752.8|1752.4|1754.8|1754|1755|1754|1752.8|1752|28092
1614240910000|2021-02-25 08:15:10|1755|1754.2|1755.4|1755|1755.8|1755|1754.8|1754.2|8027
1614240920000|2021-02-25 08:15:20|1755.6|1755.2|1756.2|1755.8|1756.4|1756|1755.4|1755|14640
1614240930000|2021-02-25 08:15:30|1756.4|1756|1757.4|1757|1757.6|1757.2|1756.2|1756|5383
1614240940000|2021-02-25 08:15:40|1757.6|1756.8|1757.2|1756.8|1757.8|1757|1756.6|1756.4|6693
1614240950000|2021-02-25 08:15:50|1757.4|1757|1757.2|1756.8|1757.6|1757.2|1757.2|1756.8|824
1614240960000|2021-02-25 08:16:00|1757|1756.2|1754.2|1753.8|1757|1756.4|1754.2|1753.4|13501
1614240970000|2021-02-25 08:16:10|1754|1753.6|1754.2|1753.8|1754.4|1754.2|1754|1753.6|8715
1614240980000|2021-02-25 08:16:20|1753.6|1753.4|1754|1753.4|1754.8|1754|1753.6|1753.4|3561
1614240990000|2021-02-25 08:16:30|1753.8|1753.2|1754|1753.6|1754.4|1754|1753.6|1753.2|3931
1614241000000|2021-02-25 08:16:40|1753.8|1753.4|1753.2|1752.8|1753.8|1753.6|1753|1752.8|1984
1614241010000|2021-02-25 08:16:50|1753|1752.6|1752|1751.2|1753.2|1752.6|1751.6|1751|4613
1614241020000|2021-02-25 08:17:00|1751.8|1751.4|1751.6|1751|1752.2|1751.8|1751|1750.6|6899
1614241030000|2021-02-25 08:17:10|1751.4|1750.8|1750.4|1750|1751.4|1751|1750|1749.4|20056
1614241040000|2021-02-25 08:17:20|1750.6|1749.6|1750.2|1749.4|1750.6|1750|1749.8|1749.2|1871
1614241050000|2021-02-25 08:17:30|1750|1749|1750|1749|1750.4|1750|1748.4|1748|5418
1614241060000|2021-02-25 08:17:40|1750.2|1749.2|1749.8|1749.4|1750.6|1750.2|1749.8|1749.2|1440
1614241070000|2021-02-25 08:17:50|1749.6|1749.2|1750|1749.6|1750.4|1750|1749.6|1749|1192
1614241080000|2021-02-25 08:18:00|1749.8|1749.4|1747|1746.6|1750|1749.4|1747|1746.4|12753
1614241090000|2021-02-25 08:18:10|1746.8|1746.4|1749.2|1748.4|1749.6|1748.4|1746.8|1746.2|23478
1614241100000|2021-02-25 08:18:20|1749|1748.6|1748.8|1748.6|1749.2|1749|1748.8|1748.4|4055
1614241110000|2021-02-25 08:18:30|1748.6|1748.4|1749.2|1748.8|1749.2|1749|1748.6|1748.2|1072
1614241120000|2021-02-25 08:18:40|1749.4|1749|1749.2|1748.6|1749.6|1749.2|1748.8|1748.6|4039
1614241130000|2021-02-25 08:18:50|1749.4|1748.8|1750.6|1750.2|1751.4|1751|1749.4|1748.8|32837
1614241140000|2021-02-25 08:19:00|1750.8|1750|1753|1752.6|1753.8|1753.4|1750.8|1750|68380
1614241150000|2021-02-25 08:19:10|1753.2|1752.8|1750.6|1750.2|1753.2|1752.8|1750.6|1750.2|24022
1614241160000|2021-02-25 08:19:20|1750.8|1750.4|1751.4|1751|1751.8|1751.4|1750.2|1750|4377
1614241170000|2021-02-25 08:19:30|1751.6|1750.8|1751.4|1750.8|1751.8|1751.4|1750.6|1750.2|8421
1614241180000|2021-02-25 08:19:40|1751.6|1751|1752|1751.8|1752.2|1752|1751.4|1751|2120
1614241190000|2021-02-25 08:19:50|1752.2|1752|1752.2|1751.8|1753.4|1752.8|1752|1751.8|2889
1614241200000|2021-02-25 08:20:00|1752|1751.6|1749.8|1749.4|1752.2|1751.8|1749.8|1749.4|25477
1614241210000|2021-02-25 08:20:10|1749.6|1749.2|1749.8|1749|1750.2|1749.6|1749|1748.4|7659
1614241220000|2021-02-25 08:20:20|1749.6|1748.8|1749|1748.6|1749.6|1749|1748.6|1748.2|14993
1614241230000|2021-02-25 08:20:30|1749.2|1748.8|1750|1749.4|1750|1749.8|1749|1748.8|2219
1614241240000|2021-02-25 08:20:40|1750.2|1749.6|1750.6|1750|1751.2|1750.2|1750.2|1749.6|985
1614241250000|2021-02-25 08:20:50|1751|1750.2|1751|1750.6|1751|1750.6|1750.8|1750.2|1524
1614241260000|2021-02-25 08:21:00|1751.2|1750.8|1748.8|1748.4|1751.4|1751|1748.8|1748.4|8659
1614241270000|2021-02-25 08:21:10|1749|1748.6|1749.8|1749.4|1750|1749.6|1748.6|1748.2|21248
1614241280000|2021-02-25 08:21:20|1750|1749.8|1749.6|1749|1750.8|1750.4|1749.4|1749|10723
1614241290000|2021-02-25 08:21:30|1749.4|1748.8|1748.2|1748|1749.4|1748.8|1748.2|1748|21636
1614241300000|2021-02-25 08:21:40|1748|1747.8|1748.4|1747.6|1748.6|1748|1747.4|1747|14512
1614241310000|2021-02-25 08:21:50|1748.2|1747.4|1747.8|1747|1748.6|1748.2|1747.6|1747|5045
1614241320000|2021-02-25 08:22:00|1747.6|1747.2|1746|1745.4|1747.6|1747.2|1745.6|1745|7247
1614241330000|2021-02-25 08:22:10|1745.8|1745.2|1746.4|1745.6|1746.4|1745.6|1745.8|1745|2689
1614241340000|2021-02-25 08:22:20|1746.2|1745.8|1745.8|1745.2|1746.4|1746.2|1745.6|1745|6173
1614241350000|2021-02-25 08:22:30|1746|1745.4|1744.4|1744.2|1746.4|1745.8|1744.4|1744|14122
1614241360000|2021-02-25 08:22:40|1744.2|1744|1743.8|1743.2|1745|1744.6|1743.2|1743|11071
1614241370000|2021-02-25 08:22:50|1743.6|1743|1742.4|1742|1744|1743.4|1742.2|1742|8100
1614241380000|2021-02-25 08:23:00|1742.6|1742.2|1745|1744.2|1745|1744.4|1742.4|1742|8008
1614241390000|2021-02-25 08:23:10|1744.8|1744|1746|1745.2|1746.4|1745.2|1744.6|1743.8|2037
1614241400000|2021-02-25 08:23:20|1746.2|1745|1745.6|1744.8|1746.2|1745.8|1745.6|1744.8|1630
1614241410000|2021-02-25 08:23:30|1745.8|1745|1744.6|1744.2|1746|1745.4|1744.6|1744.2|17906
1614241420000|2021-02-25 08:23:40|1744.8|1744.4|1745|1744.2|1745|1744.4|1743.6|1743|12429
1614241430000|2021-02-25 08:23:50|1744.8|1744|1744.6|1743.8|1744.8|1744.4|1744.2|1743.8|6887
1614241440000|2021-02-25 08:24:00|1744.4|1744|1744.2|1743.8|1744.4|1744.2|1744|1743.8|2141
1614241450000|2021-02-25 08:24:10|1744.4|1744|1745.2|1744.6|1745.4|1745|1744.4|1743.8|2079
1614241460000|2021-02-25 08:24:20|1745|1744.4|1745.4|1744.8|1745.4|1744.8|1744.2|1743.8|896
1614241470000|2021-02-25 08:24:30|1745.6|1745|1747|1746|1747.2|1746.6|1745.6|1745|10479
1614241480000|2021-02-25 08:24:40|1746.8|1746.2|1746.6|1746.4|1747|1746.4|1746.4|1745.8|1016
1614241490000|2021-02-25 08:24:50|1746.8|1746.2|1747.4|1747|1747.6|1747.2|1746.8|1746.2|1622
1614241500000|2021-02-25 08:25:00|1747.2|1746.8|1747|1746.6|1747.4|1747|1746.6|1746|8690
1614241510000|2021-02-25 08:25:10|1747.2|1746.8|1749.4|1748.6|1749.6|1748.8|1747|1746.4|20040
1614241520000|2021-02-25 08:25:20|1749.6|1748.8|1749.8|1749.6|1749.8|1749.6|1749.4|1748.8|4237
1614241530000|2021-02-25 08:25:30|1750|1749.4|1749.6|1749.2|1750.4|1750|1749.4|1749.2|12804
1614241540000|2021-02-25 08:25:40|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1748.6|1748.2|31500
1614241550000|2021-02-25 08:25:50|1750|1749.6|1749.8|1749.4|1750.4|1750.2|1749.4|1749.2|11718
1614241560000|2021-02-25 08:26:00|1750|1749.6|1751.2|1750.8|1751.2|1751|1749.8|1749.6|10298
1614241570000|2021-02-25 08:26:10|1751|1750.6|1751|1750.8|1751.2|1750.8|1750.8|1750.6|2415
1614241580000|2021-02-25 08:26:20|1751.2|1750.6|1751|1750.8|1751.2|1750.8|1750.8|1750.6|949
1614241590000|2021-02-25 08:26:30|1751.2|1751|1751.4|1751|1751.6|1751.2|1751|1750.8|7112
1614241600000|2021-02-25 08:26:40|1751.6|1751.2|1751.4|1751|1751.6|1751.2|1751.2|1751|3238
1614241610000|2021-02-25 08:26:50|1751.2|1750.8|1751.4|1750.8|1751.4|1750.8|1750.4|1750|9880
1614241620000|2021-02-25 08:27:00|1751.2|1750.6|1751.2|1751|1751.6|1751.2|1751|1750.4|12261
1614241630000|2021-02-25 08:27:10|1751.4|1750.8|1752.4|1752|1752.6|1752.4|1751.4|1750.8|11337
1614241640000|2021-02-25 08:27:20|1752.6|1752.2|1752|1751.6|1752.8|1752.2|1751.2|1750.6|3583
1614241650000|2021-02-25 08:27:30|1751.8|1751.8|1751|1750.6|1752|1751.8|1750.4|1750|13342
1614241660000|2021-02-25 08:27:40|1750.8|1750.4|1751.6|1751|1751.6|1751|1750.8|1750.4|5340
1614241670000|2021-02-25 08:27:50|1751.4|1750.8|1750.2|1749.8|1751.4|1751|1749.8|1749.4|30064
1614241680000|2021-02-25 08:28:00|1750|1749.6|1750.4|1750|1751|1750.6|1749.8|1749.6|5252
1614241690000|2021-02-25 08:28:10|1750.6|1750.4|1749.6|1749|1751|1750.6|1749.6|1749|4527
1614241700000|2021-02-25 08:28:20|1749.4|1748.8|1748.8|1748.4|1749.4|1748.8|1747.8|1747.4|17579
1614241710000|2021-02-25 08:28:30|1749|1748.6|1749.6|1749.4|1750|1749.8|1749|1748.6|21836
1614241720000|2021-02-25 08:28:40|1749.8|1749.6|1749.6|1749.4|1750|1749.8|1749.2|1749|19641
1614241730000|2021-02-25 08:28:50|1749.4|1749.2|1750.6|1750|1750.6|1750|1749.2|1749|11775
1614241740000|2021-02-25 08:29:00|1750.4|1750.2|1750.8|1750.4|1751.2|1750.8|1749.8|1749.6|16217
1614241750000|2021-02-25 08:29:10|1751|1750.6|1751.6|1751.2|1752|1751.6|1751|1750.6|3805
1614241760000|2021-02-25 08:29:20|1751.8|1751.4|1751|1750.8|1752.2|1752|1751|1750.6|40177
1614241770000|2021-02-25 08:29:30|1750.8|1750.6|1750.8|1750.4|1751.4|1751|1750.4|1750.2|11878
1614241780000|2021-02-25 08:29:40|1751|1750.2|1750.8|1750.4|1751.2|1750.6|1750.4|1750|556
1614241790000|2021-02-25 08:29:50|1751|1750.6|1751.6|1751.2|1751.6|1751.2|1750.8|1750.4|22845
1614241800000|2021-02-25 08:30:00|1751.8|1751.4|1750.8|1750.6|1752|1751.6|1750.8|1750.4|8179
1614241810000|2021-02-25 08:30:10|1751.2|1750.8|1751.6|1751.2|1752|1751.6|1751|1750.8|12943
1614241820000|2021-02-25 08:30:20|1751.8|1751.4|1751.6|1751.2|1752|1751.6|1751.4|1751|23891
1614241830000|2021-02-25 08:30:30|1751.8|1751.4|1752|1751.8|1752.4|1752.2|1751.8|1751.4|3881
1614241840000|2021-02-25 08:30:40|1752.2|1752|1751|1750.2|1752.2|1752|1750.4|1750.2|11696
1614241850000|2021-02-25 08:30:50|1751.2|1750.4|1752|1751.4|1752|1751.6|1751|1750.4|6121
1614241860000|2021-02-25 08:31:00|1752.2|1751.6|1751.6|1751.4|1752.4|1752|1751.4|1751.2|33977
1614241870000|2021-02-25 08:31:10|1751.8|1751.2|1751.8|1751|1751.8|1751.4|1751.2|1751|2796
1614241880000|2021-02-25 08:31:20|1752|1751.2|1752.2|1752|1752.4|1752.2|1751.8|1751.2|5199
1614241890000|2021-02-25 08:31:30|1752|1751.8|1752|1751.8|1752|1751.8|1751.4|1751|2262
1614241900000|2021-02-25 08:31:40|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.4|1751.2|15215
1614241910000|2021-02-25 08:31:50|1752|1751.8|1751.8|1751.4|1752|1751.8|1750.8|1750.6|8239
1614241920000|2021-02-25 08:32:00|1752|1751.6|1751.6|1751.2|1752|1751.8|1751.2|1750.8|13618
1614241930000|2021-02-25 08:32:10|1751.4|1751|1751.2|1750.4|1751.6|1751.2|1750.6|1750.2|5926
1614241940000|2021-02-25 08:32:20|1751|1750.6|1751.4|1751|1751.4|1751.2|1751|1750.4|808
1614241950000|2021-02-25 08:32:30|1751.6|1751.2|1750|1749.4|1751.6|1751.2|1749.8|1749.4|10236
1614241960000|2021-02-25 08:32:40|1749.8|1749.2|1749.8|1749.6|1749.8|1749.6|1749.4|1749.2|1362
1614241970000|2021-02-25 08:32:50|1750|1749.8|1749.2|1748.6|1750|1749.8|1748.6|1748.4|13484
1614241980000|2021-02-25 08:33:00|1749.4|1748.8|1748.8|1748.2|1750|1749.8|1748.4|1748.2|24265
1614241990000|2021-02-25 08:33:10|1748.2|1748|1748|1747.4|1748.8|1748.6|1747.6|1747.2|9320
1614242000000|2021-02-25 08:33:20|1747.8|1747.6|1748|1747.4|1748.8|1748.4|1747.8|1747.4|8428
1614242010000|2021-02-25 08:33:30|1747.8|1747.2|1749|1748.8|1749|1748.8|1746.6|1746.2|11786
1614242020000|2021-02-25 08:33:40|1748.8|1748.6|1749|1748.4|1749|1748.8|1747.6|1747.2|9634
1614242030000|2021-02-25 08:33:50|1749.2|1748.6|1748.4|1748|1749.4|1748.8|1748|1747.8|8585
1614242040000|2021-02-25 08:34:00|1748.2|1747.8|1747.8|1747.2|1748.2|1747.8|1747.6|1747.2|4014
1614242050000|2021-02-25 08:34:10|1747.6|1746.8|1747.4|1747|1747.8|1747|1746.4|1746|5251
1614242060000|2021-02-25 08:34:20|1747.6|1747.2|1749.4|1749|1749.6|1749|1747.4|1747.2|16354
1614242070000|2021-02-25 08:34:30|1749.2|1749.2|1749.6|1748.8|1750.4|1750|1749|1748.6|19252
1614242080000|2021-02-25 08:34:40|1749.8|1749|1749.8|1749.4|1750.4|1750.2|1749.4|1749|28211
1614242090000|2021-02-25 08:34:50|1749.2|1749.6|1749.6|1749.2|1749.8|1749.6|1749|1748.8|10798
1614242100000|2021-02-25 08:35:00|1749.8|1749.4|1749.6|1749.2|1750|1749.8|1749.2|1749|6774
1614242110000|2021-02-25 08:35:10|1749.8|1749.4|1749.8|1749.4|1750.2|1749.8|1748.8|1748.4|13537
1614242120000|2021-02-25 08:35:20|1749.6|1749.2|1750.6|1750.2|1750.6|1750.2|1749.6|1749.2|5741
1614242130000|2021-02-25 08:35:30|1750.4|1750.4|1750.6|1750.4|1750.8|1750.6|1750.4|1750.2|2858
1614242140000|2021-02-25 08:35:40|1750.4|1750.2|1750.6|1750.2|1750.8|1750.4|1750|1749.8|10753
1614242150000|2021-02-25 08:35:50|1750.8|1750.4|1750.6|1750.2|1751|1750.8|1750.4|1750|6603
1614242160000|2021-02-25 08:36:00|1750.4|1750|1750.6|1750|1750.6|1750.2|1750|1749.6|4422
1614242170000|2021-02-25 08:36:10|1750.8|1749.8|1749.6|1749.4|1750.8|1750|1749.6|1749.2|4172
1614242180000|2021-02-25 08:36:20|1749.8|1749.6|1749.8|1749.4|1750.4|1750|1749|1748.8|18175
1614242190000|2021-02-25 08:36:30|1749.6|1749.2|1748.2|1747.6|1749.6|1749.2|1748|1747.6|1490
1614242200000|2021-02-25 08:36:40|1748|1747.4|1747.8|1747|1748|1747.6|1747.2|1746.8|1306
1614242210000|2021-02-25 08:36:50|1748|1747.2|1748.4|1747.8|1748.4|1748|1747.8|1747.2|1310
1614242220000|2021-02-25 08:37:00|1748.2|1747.6|1748|1747.6|1748.2|1747.6|1747.6|1747.4|1138
1614242230000|2021-02-25 08:37:10|1748.2|1747.8|1749|1748.4|1749|1748.6|1748|1747.6|3218
1614242240000|2021-02-25 08:37:20|1748.8|1748.6|1749|1748.8|1749.2|1748.8|1748.8|1748.4|2484
1614242250000|2021-02-25 08:37:30|1749.2|1748.6|1749.8|1749.4|1749.8|1749.4|1748.6|1748.2|12674
1614242260000|2021-02-25 08:37:40|1750|1749.6|1749.6|1749|1750.4|1750|1749.6|1749|15327
1614242270000|2021-02-25 08:37:50|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1748.8|1748.4|2423
1614242280000|2021-02-25 08:38:00|1749.4|1749.4|1750|1749.4|1750|1749.6|1749.4|1749.2|6966
1614242290000|2021-02-25 08:38:10|1749.8|1749.6|1750.6|1750.2|1751|1750.4|1749.8|1749.6|549
1614242300000|2021-02-25 08:38:20|1750.4|1750|1751|1750.6|1751|1750.6|1750.2|1750|34734
1614242310000|2021-02-25 08:38:30|1751.2|1750.8|1751.6|1751.2|1751.8|1751.4|1751|1750.8|15208
1614242320000|2021-02-25 08:38:40|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.4|1751.2|5188
1614242330000|2021-02-25 08:38:50|1752|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|984
1614242340000|2021-02-25 08:39:00|1751.6|1751.4|1752|1751.6|1752.6|1752.4|1751.4|1750.8|20379
1614242350000|2021-02-25 08:39:10|1751.8|1751.4|1751.4|1751|1751.8|1751.4|1750.8|1750.6|13817
1614242360000|2021-02-25 08:39:20|1751.6|1751.2|1752|1751.6|1752|1751.6|1751.6|1751|740
1614242370000|2021-02-25 08:39:30|1751.8|1751.8|1753|1752.6|1753|1752.6|1751|1750.6|65806
1614242380000|2021-02-25 08:39:40|1753.2|1752.8|1753.6|1753.2|1754|1753.6|1752.8|1752.6|7476
1614242390000|2021-02-25 08:39:50|1753.8|1753.4|1755|1754.6|1755|1754.6|1753.8|1753.4|6621
1614242400000|2021-02-25 08:40:00|1754.8|1754.4|1755.6|1755.4|1756|1755.6|1754.6|1754.4|21851
1614242410000|2021-02-25 08:40:10|1755.4|1755.2|1756|1755.4|1756.4|1756|1755.2|1755|15783
1614242420000|2021-02-25 08:40:20|1756.2|1755.6|1756.6|1756|1756.6|1756.4|1756.2|1755.6|1947
1614242430000|2021-02-25 08:40:30|1756.4|1756.2|1757|1756.4|1757.2|1756.8|1756.4|1756.2|7812
1614242440000|2021-02-25 08:40:40|1756.8|1756.2|1757.2|1756.8|1757.8|1757.6|1756.4|1756|19633
1614242450000|2021-02-25 08:40:50|1757|1756.6|1756.6|1756.2|1757|1756.6|1756.4|1756|4337
1614242460000|2021-02-25 08:41:00|1756.8|1756.4|1756.8|1756.4|1757|1756.6|1756.6|1756.4|3047
1614242470000|2021-02-25 08:41:10|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1755.8|1755.2|12350
1614242480000|2021-02-25 08:41:20|1756.8|1756.2|1757.6|1757.4|1757.8|1757.4|1756.8|1756.2|1912
1614242490000|2021-02-25 08:41:30|1757.8|1757.6|1758|1757.8|1758|1757.8|1757.8|1757.4|951
1614242500000|2021-02-25 08:41:40|1758.2|1758|1759.6|1759.4|1759.6|1759.4|1758.2|1758|23912
1614242510000|2021-02-25 08:41:50|1759.8|1759.6|1760.4|1760|1760.6|1760|1759.8|1759.6|46628
1614242520000|2021-02-25 08:42:00|1760.6|1760.2|1760.6|1760.4|1760.8|1760.4|1760.6|1760.2|11120
1614242530000|2021-02-25 08:42:10|1760.8|1760.6|1761|1760.6|1761|1760.6|1760.8|1760.4|2663
1614242540000|2021-02-25 08:42:20|1761.2|1760.8|1761.4|1761.2|1761.6|1761.2|1761.2|1760.8|4627
1614242550000|2021-02-25 08:42:30|1761.2|1761|1761.4|1761|1761.4|1761.2|1761|1760.6|11913
1614242560000|2021-02-25 08:42:40|1761.2|1760.6|1760.6|1760.4|1761.2|1760.6|1760.6|1760.2|10089
1614242570000|2021-02-25 08:42:50|1760.4|1760.2|1760.2|1759.8|1760.8|1760.6|1760|1759.8|12303
1614242580000|2021-02-25 08:43:00|1760|1759.6|1760.8|1760.4|1760.8|1760.4|1759.4|1759.2|20251
1614242590000|2021-02-25 08:43:10|1760.6|1760.2|1759.4|1759|1760.8|1760.4|1759.2|1759|4487
1614242600000|2021-02-25 08:43:20|1759.6|1759.2|1760.2|1760|1760.4|1760|1759.6|1759.2|5473
1614242610000|2021-02-25 08:43:30|1760|1759.8|1759.8|1759.4|1760|1760|1759.8|1759.4|3010
1614242620000|2021-02-25 08:43:40|1760|1759.2|1760|1759.6|1760|1759.8|1759.8|1759.2|846
1614242630000|2021-02-25 08:43:50|1759.8|1759.4|1759.4|1758.8|1760.2|1759.8|1759.4|1758.8|11904
1614242640000|2021-02-25 08:44:00|1759.2|1758.6|1758.8|1758.2|1759.2|1758.8|1758.6|1758.2|2229
1614242650000|2021-02-25 08:44:10|1758.6|1758|1758.6|1758.2|1758.8|1758.4|1758|1757.6|4107
1614242660000|2021-02-25 08:44:20|1758.4|1757.8|1758.8|1758.2|1758.8|1758.6|1758.2|1757.8|6596
1614242670000|2021-02-25 08:44:30|1759|1758.4|1759.2|1759|1759.4|1759.2|1758.6|1758.4|12406
1614242680000|2021-02-25 08:44:40|1759.4|1758.8|1759|1758.8|1760|1759.6|1758.6|1758.2|15972
1614242690000|2021-02-25 08:44:50|1759.2|1758.6|1758.8|1758.4|1759.4|1758.6|1758.8|1758.4|254
1614242700000|2021-02-25 08:45:00|1758.6|1758.2|1759.2|1758.8|1759.4|1759|1758.2|1757.8|4467
1614242710000|2021-02-25 08:45:10|1759.4|1759|1758.8|1758.4|1759.6|1759|1758.8|1758.4|2583
1614242720000|2021-02-25 08:45:20|1758.6|1758.2|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|709
1614242730000|2021-02-25 08:45:30|1758.8|1758.4|1759.6|1759.4|1759.6|1759.4|1758.8|1758.2|2990
1614242740000|2021-02-25 08:45:40|1759.8|1759.2|1759.8|1759|1759.8|1759.6|1759.2|1758.8|21241
1614242750000|2021-02-25 08:45:50|1759.6|1759.4|1759|1758.8|1759.6|1759.4|1759|1758.8|1232
1614242760000|2021-02-25 08:46:00|1759.2|1758.6|1759.4|1758.8|1759.4|1759.2|1759|1758.6|7369
1614242770000|2021-02-25 08:46:10|1759.2|1759|1759.8|1759.2|1760|1759.8|1759.2|1758.8|7331
1614242780000|2021-02-25 08:46:20|1759.6|1759.4|1760.8|1760.6|1760.8|1760.6|1759.4|1759.4|14337
1614242790000|2021-02-25 08:46:30|1760.6|1760.4|1760.6|1760.2|1760.8|1760.6|1760.6|1760.2|5154
1614242800000|2021-02-25 08:46:40|1760.4|1760|1760.2|1759.6|1760.4|1760|1760|1759.6|1526
1614242810000|2021-02-25 08:46:50|1760|1759.8|1760.2|1759.8|1760.2|1759.8|1759.8|1759.6|2195
1614242820000|2021-02-25 08:47:00|1760.4|1760|1759.8|1759.6|1760.4|1760|1759.8|1759.4|11414
1614242830000|2021-02-25 08:47:10|1759.6|1759.4|1760|1759.4|1760|1759.8|1759.2|1758.8|8947
1614242840000|2021-02-25 08:47:20|1759.8|1759.6|1759.8|1759.6|1760|1759.6|1759.6|1759.4|2561
1614242850000|2021-02-25 08:47:30|1760|1759.8|1760.2|1760|1760.4|1760|1760|1759.8|9687
1614242860000|2021-02-25 08:47:40|1760.4|1759.8|1759.4|1758.8|1760.4|1760|1759.2|1758.8|6662
1614242870000|2021-02-25 08:47:50|1759.6|1759|1759.6|1759.2|1759.8|1759.2|1759.4|1759|1177
1614242880000|2021-02-25 08:48:00|1759.4|1759|1758.6|1758.4|1759.4|1759.2|1758.4|1758.2|449
1614242890000|2021-02-25 08:48:10|1758.8|1758.6|1758.8|1758.4|1758.8|1758.6|1758.6|1758.2|8970
1614242900000|2021-02-25 08:48:20|1758.6|1758.6|1759.4|1759|1759.4|1759.2|1758.6|1758.2|13890
1614242910000|2021-02-25 08:48:30|1759.2|1758.8|1760|1759.4|1760|1759.6|1759|1758.4|6251
1614242920000|2021-02-25 08:48:40|1759.8|1759.2|1759.8|1759.4|1759.8|1759.4|1759.4|1759.2|170
1614242930000|2021-02-25 08:48:50|1760|1759.6|1760.2|1760|1760.6|1760.2|1760|1759.6|7523
1614242940000|2021-02-25 08:49:00|1760|1759.8|1760.2|1759.8|1760.2|1760|1759.8|1759.6|10205
1614242950000|2021-02-25 08:49:10|1760|1759.6|1760|1759.6|1760|1759.6|1759.6|1759.2|2103
1614242960000|2021-02-25 08:49:20|1760.2|1759.8|1760|1759.6|1760.4|1760|1759.6|1759.4|12837
1614242970000|2021-02-25 08:49:30|1759.8|1759.4|1759.6|1759|1759.8|1759.4|1759.2|1758.8|3733
1614242980000|2021-02-25 08:49:40|1759.8|1759.2|1759.6|1759|1759.8|1759.4|1759.4|1759|403
1614242990000|2021-02-25 08:49:50|1759.4|1758.8|1758.2|1757.6|1759.4|1758.8|1758|1757.6|10768
1614243000000|2021-02-25 08:50:00|1758.4|1757.8|1758.4|1758|1758.6|1758|1757.6|1757.4|2056
1614243010000|2021-02-25 08:50:10|1758.2|1758.2|1759.2|1758.8|1759.2|1759|1758.2|1758|3596
1614243020000|2021-02-25 08:50:20|1759.4|1759|1760|1759.6|1760|1759.6|1759.2|1759|1185
1614243030000|2021-02-25 08:50:30|1759.8|1759.4|1760|1759.6|1760|1759.8|1759.6|1759.4|2139
1614243040000|2021-02-25 08:50:40|1760.2|1759.8|1760.4|1760|1760.4|1760.2|1760|1759.6|6791
1614243050000|2021-02-25 08:50:50|1760.2|1760.2|1760.8|1760.6|1761.2|1761|1760.2|1760|17847
1614243060000|2021-02-25 08:51:00|1761|1760.8|1761.2|1760.6|1761.4|1761|1761|1760.6|1765
1614243070000|2021-02-25 08:51:10|1761.4|1760.8|1761.2|1760.8|1761.4|1761.2|1761|1760.6|11793
1614243080000|2021-02-25 08:51:20|1761.4||1761||1761.4||1761||1000
1614243090000|2021-02-25 08:51:30|1761.4|1761|1762.2|1761.8|1762.2|1762|1761.4|1761|7881
1614243100000|2021-02-25 08:51:40|1762.4|1762|1761.6|1761.4|1762.4|1762.2|1761.6|1761.2|11962
1614243110000|2021-02-25 08:51:50|1761.8|1761.6|1762.8|1762.4|1762.8|1762.6|1761.8|1761.6|7562
1614243120000|2021-02-25 08:52:00|1763|1762.6|1763|1762.8|1763.2|1763|1762.8|1762.4|16726
1614243130000|2021-02-25 08:52:10|1763.2|1762.6|1763.4|1763|1763.4|1763.2|1763|1762.6|7548
1614243140000|2021-02-25 08:52:20|1763.2|1763.2|1762.4|1762|1763.2|1763.2|1762.2|1761.8|11166
1614243150000|2021-02-25 08:52:30|1762.2|1762.2|1761.6|1761.2|1762.2|1762.2|1761.6|1761.2|2129
1614243160000|2021-02-25 08:52:40|1761.8|1761.4|1762.2|1761.4|1762.2|1761.8|1761.4|1761.2|7010
1614243170000|2021-02-25 08:52:50|1762.4|1761.6|1762.6|1762.2|1762.8|1762.4|1762.2|1761.6|2268
1614243180000|2021-02-25 08:53:00|1762.8|1762.4|1762.8|1762.4|1762.8|1762.6|1762.4|1762.2|4302
1614243190000|2021-02-25 08:53:10|1763|1762.6|1762.8|1762.2|1763|1762.8|1762.4|1762.2|10206
1614243200000|2021-02-25 08:53:20|1762.6|1762|1762.8|1762.4|1762.8|1762.4|1762.2|1762|1137
1614243210000|2021-02-25 08:53:30|1763|1762.6|1763.6|1763|1763.6|1763.4|1763|1762.6|5188
1614243220000|2021-02-25 08:53:40|1763.2|1763.2|1763.8|1763.6|1763.8|1763.6|1763.2|1762.8|3889
1614243230000|2021-02-25 08:53:50|1764|1763.8|1763.2|1763|1764|1763.8|1763|1762.6|11674
1614243240000|2021-02-25 08:54:00|1763.4|1763.2|1763.6|1763.2|1763.6|1763.2|1763.2|1763.2|1414
1614243250000|2021-02-25 08:54:10|1763.4|1763.4|1762.6|1762|1763.4|1763.4|1762|1761.8|19706
1614243260000|2021-02-25 08:54:20|1762.4|1761.8|1762|1761.6|1762.4|1761.8|1761.6|1761.2|1655
1614243270000|2021-02-25 08:54:30|1762.2|1761.8|1761.8|1761.6|1762.2|1761.8|1761.6|1761.2|3139
1614243280000|2021-02-25 08:54:40|1761.6|1761.4|1761.6|1761|1761.6|1761.4|1761|1760.8|4260
1614243290000|2021-02-25 08:54:50|1761.8|1761.2|1762.4|1762|1762.4|1762|1761.8|1761.2|2514
1614243300000|2021-02-25 08:55:00|1762.2|1761.8|1762.6|1762.4|1762.6|1762.4|1762.2|1761.8|4825
1614243310000|2021-02-25 08:55:10|1762.8|1762.6|1762.6|1762|1762.8|1762.6|1762.2|1762|4255
1614243320000|2021-02-25 08:55:20|1762.4|1762.2|1764|1763.8|1764.2|1763.8|1762.4|1762.2|39735
1614243330000|2021-02-25 08:55:30|1764.2|1763.6|1763.6|1763|1764.2|1763.8|1763.4|1762.8|28564
1614243340000|2021-02-25 08:55:40|1763.4||1763.4||1763.4||1763.2||343
1614243350000|2021-02-25 08:55:50|1763.2|1762.8|1763|1762.6|1763.2|1763|1762.6|1762.2|6496
1614243360000|2021-02-25 08:56:00|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762|1761.6|5584
1614243370000|2021-02-25 08:56:10|1763|1762.4|1762.2|1761.8|1763.2|1763|1762|1761.6|23645
1614243380000|2021-02-25 08:56:20|1762.4|1762|1762.4|1761.8|1762.6|1762.4|1762.4|1761.8|1196
1614243390000|2021-02-25 08:56:30|1762|1761.6|1762.2|1762|1762.4|1762|1762|1761.6|1295
1614243400000|2021-02-25 08:56:40|1762|1761.8|1762.2|1762|1762.2|1762|1762|1761.8|3806
1614243410000|2021-02-25 08:56:50|1762.4|1762.2|1762.8|1762.4|1762.8|1762.6|1762.4|1762.2|1858
1614243420000|2021-02-25 08:57:00|1762.6|1762.2|1763.4|1763|1763.4|1763.2|1762.4|1762.2|8295
1614243430000|2021-02-25 08:57:10|1763.2|1763.2|1763.6|1763.2|1764.2|1763.8|1763.2|1763|15131
1614243440000|2021-02-25 08:57:20|1763.8|1763.4|1764.2|1764|1764.2|1764|1763.6|1763.4|18027
1614243450000|2021-02-25 08:57:30|1764|1763.8|1763.6|1763|1764.2|1764|1763.4|1763|4131
1614243460000|2021-02-25 08:57:40|1763.4|1763.2|1763.6|1763.2|1763.8|1763.6|1763.4|1763|1681
1614243470000|2021-02-25 08:57:50|1763.4|1763|1763.2|1762.8|1763.4|1763|1762.8|1762.6|2673
1614243480000|2021-02-25 08:58:00|1763|1762.6|1763.2|1763|1763.2|1763|1762|1761.6|1848
1614243490000|2021-02-25 08:58:10|1763.4|1763.2|1762.4|1762|1763.6|1763.2|1762.2|1761.8|11599
1614243500000|2021-02-25 08:58:20|1762.2|1761.8|1762|1761.8|1762.2|1761.8|1761.8|1761.4|1161
1614243510000|2021-02-25 08:58:30|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1761.8|15234
1614243520000|2021-02-25 08:58:40|1762.2|1762|1762|1761.8|1762.2|1762|1762|1761.6|5227
1614243530000|2021-02-25 08:58:50|1761.8|1761.6|1760.8|1760.4|1762|1761.6|1760.6|1760.4|20955
1614243540000|2021-02-25 08:59:00|1760.6|1760.2|1760.6|1760.2|1761|1760.4|1760.4|1760|5948
1614243550000|2021-02-25 08:59:10|1760.4|1760.4|1760.2|1759.8|1760.4|1760.4|1759.4|1759|14630
1614243560000|2021-02-25 08:59:20|1760.4|1760|1761.4|1761|1761.6|1761|1760.4|1760|5134
1614243570000|2021-02-25 08:59:30|1761.6|1761.2|1761.2|1760.8|1761.6|1761.4|1761|1760.8|2841
1614243580000|2021-02-25 08:59:40|1761|1761|1761.6|1761.2|1761.6|1761.2|1761|1760.8|4931
1614243590000|2021-02-25 08:59:50|1761.8|1761.4|1761.4|1761.2|1762|1761.6|1761.2|1761|9889
1614243600000|2021-02-25 09:00:00|1761.2|1761|1759.6|1759|1761.2|1761|1759.2|1759|4772
1614243610000|2021-02-25 09:00:10|1759.8|1759.2|1760|1759.6|1760|1759.8|1759.8|1759.2|994
1614243620000|2021-02-25 09:00:20|1759.8|1759.4|1759|1758.6|1759.8|1759.4|1759|1758.4|11340
1614243630000|2021-02-25 09:00:30|1759.2|1758.4|1759|1758.4|1759.2|1759|1758.6|1758.2|1600
1614243640000|2021-02-25 09:00:40|1758.8|1758.2|1759|1758.8|1759|1758.8|1758.4|1758|6011
1614243650000|2021-02-25 09:00:50|1759.2|1759|1759.2|1758.8|1760.2|1759.8|1759|1758.8|7908
1614243660000|2021-02-25 09:01:00|1759.8|1759.4|1761.6|1761.2|1761.6|1761.4|1759.6|1759.4|35723
1614243670000|2021-02-25 09:01:10|1761.8|1761.4|1762.6|1762.4|1762.6|1762.4|1761.6|1761.2|20026
1614243680000|2021-02-25 09:01:20|1762.8|1762.6|1763|1762.6|1763.4|1763.2|1762.6|1762.4|36074
1614243690000|2021-02-25 09:01:30|1762.8|1762.4|1763.4|1763|1763.8|1763.6|1762.6|1762.4|11146
1614243700000|2021-02-25 09:01:40|1763.2|1762.8|1763.8|1763.4|1763.8|1763.6|1763|1762.8|9308
1614243710000|2021-02-25 09:01:50|1763.6|1763.2|1763|1762.8|1763.6|1763.2|1762.8|1762.6|4211
1614243720000|2021-02-25 09:02:00|1762.8|1762.6|1763.2|1762.8|1763.2|1763|1762.4|1762.2|4935
1614243730000|2021-02-25 09:02:10|1763|1762.6|1763.6|1763.4|1763.6|1763.4|1762.6|1762.4|2239
1614243740000|2021-02-25 09:02:20|1763.4|1763.2|1763.4|1763|1763.4|1763.2|1763|1762.8|7615
1614243750000|2021-02-25 09:02:30|1763.2|1763.2|1763.4|1763|1763.4|1763.2|1763.2|1763|1114
1614243760000|2021-02-25 09:02:40|1763.6|1763.2|1764|1763.6|1764.2|1764|1763.6|1763.2|19182
1614243770000|2021-02-25 09:02:50|1764.2|1763.8|1764.2|1763.8|1764.4|1764|1763.6|1763.4|12849
1614243780000|2021-02-25 09:03:00|1764|1763.6|1764|1763.8|1764.2|1763.8|1763.8|1763.6|6781
1614243790000|2021-02-25 09:03:10|1764.4|1764|1765|1764.8|1765|1764.8|1764.4|1763.8|20626
1614243800000|2021-02-25 09:03:20|1765.2|1765|1766.6|1766|1766.6|1766.2|1765|1764.8|207518
1614243810000|2021-02-25 09:03:30|1766.8|1766.2|1766.8|1766.4|1767.2|1767|1766.6|1766.2|33859
1614243820000|2021-02-25 09:03:40|1766.6|1766.2|1767.2|1767|1767.2|1767|1766.4|1766|6734
1614243830000|2021-02-25 09:03:50|1767.4|1767.2|1767.6|1767.4|1768|1767.6|1767.2|1767.2|12589
1614243840000|2021-02-25 09:04:00|1767.4|1767.2|1767.8|1767.6|1767.8|1767.6|1767.4|1767|7270
1614243850000|2021-02-25 09:04:10|1767.6|1767.4|1765.8|1765.6|1767.6|1767.4|1765.2|1765|20062
1614243860000|2021-02-25 09:04:20|1765.6|1765.4|1765|1764.6|1765.8|1765.4|1765|1764.6|4037
1614243870000|2021-02-25 09:04:30|1765.2|1764.8|1765.6|1765|1765.6|1765.2|1765|1764.6|1050
1614243880000|2021-02-25 09:04:40|1765.4|1765.2|1765.8|1765.6|1766|1765.8|1765.2|1765|7319
1614243890000|2021-02-25 09:04:50|1766|1765.4|1765.8|1765.6|1766|1765.6|1765|1764.2|14474
1614243900000|2021-02-25 09:05:00|1765.6|1765.4|1765.6|1765.4|1765.6|1765.6|1765.4|1765|4785
1614243910000|2021-02-25 09:05:10|1765.4|1765.2|1767|1766.8|1767|1766.8|1765.4|1765|13533
1614243920000|2021-02-25 09:05:20|1767.2|1767|1767.8|1767.6|1767.8|1767.6|1767|1766.8|6448
1614243930000|2021-02-25 09:05:30|1767.6|1767.4|1767.2|1766.8|1768.2|1768|1767.2|1766.8|21453
1614243940000|2021-02-25 09:05:40|1767.4|1767|1767.6|1767.4|1767.6|1767.4|1767|1766.6|5594
1614243950000|2021-02-25 09:05:50|1767.8|1767.6|1767|1766.8|1768|1767.6|1766.8|1766.6|15373
1614243960000|2021-02-25 09:06:00|1767.2|1767|1766.4|1766|1767.2|1767|1766.2|1765.8|4331
1614243970000|2021-02-25 09:06:10|1766.2|1765.8|1767.4|1767.2|1767.6|1767.2|1766.2|1765.8|6554
1614243980000|2021-02-25 09:06:20|1767.6|1767|1768|1767.8|1768|1767.8|1767.4|1767|3029
1614243990000|2021-02-25 09:06:30|1768.2|1768|1767.2|1766.8|1768.2|1768|1766.8|1766.4|9723
1614244000000|2021-02-25 09:06:40|1767|1766.6|1765.6|1765.4|1767|1766.6|1765.2|1765|4040
1614244010000|2021-02-25 09:06:50|1765.8|1765.6|1765.2|1765|1766|1765.8|1765.2|1765|4700
1614244020000|2021-02-25 09:07:00|1765|1764.8|1766.4|1766|1766.8|1766.2|1764.4|1764|31610
1614244030000|2021-02-25 09:07:10|1766|1765.8|1766.8|1766.4|1766.8|1766.6|1766|1765.6|3932
1614244040000|2021-02-25 09:07:20|1767|1766.6|1767.2|1767|1767.6|1767.4|1766.6|1766.4|3197
1614244050000|2021-02-25 09:07:30|1767.4|1767.2|1766|1765.6|1767.6|1767.4|1766|1765.6|14923
1614244060000|2021-02-25 09:07:40|1766.2|1765.8|1766.2|1765.8|1766.4|1766.2|1765.8|1765.6|8238
1614244070000|2021-02-25 09:07:50|1766|1765.6|1764.8|1764.4|1766|1765.6|1764.6|1764.2|6313
1614244080000|2021-02-25 09:08:00|1764.6|1764.2|1765|1764.6|1765|1764.6|1764|1763.8|3921
1614244090000|2021-02-25 09:08:10|1765.2|1764.8|1765.2|1765|1765.4|1765.2|1764.8|1764.6|6581
1614244100000|2021-02-25 09:08:20|1765.6|1765.2|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|1579
1614244110000|2021-02-25 09:08:30|1766|1765.8|1766.6|1766.4|1766.6|1766.4|1765.8|1765.6|3252
1614244120000|2021-02-25 09:08:40|1766.8|1766.2|1766.2|1765.8|1767|1766.6|1766|1765.8|9004
1614244130000|2021-02-25 09:08:50|1766|1765.4|1766.2|1766|1766.2|1766|1765.6|1765.2|5430
1614244140000|2021-02-25 09:09:00|1766.4|1766.2|1766.8|1766.2|1766.8|1766.4|1766.4|1766.2|6753
1614244150000|2021-02-25 09:09:10|1767|1766.4|1767.6|1767.2|1767.6|1767.4|1766.6|1766.2|9907
1614244160000|2021-02-25 09:09:20|1767.4|1767|1767.4|1766.8|1768|1767.6|1767|1766.8|18935
1614244170000|2021-02-25 09:09:30|1767.6|1767|1766.8|1766.6|1767.6|1767.2|1766.4|1766.2|6774
1614244180000|2021-02-25 09:09:40|1766.6|1766.4|1767.6|1767.2|1767.8|1767.6|1766.6|1766.4|19832
1614244190000|2021-02-25 09:09:50|1767.4|1767|1767.4|1767|1767.8|1767.2|1767.2|1766.8|14121
1614244200000|2021-02-25 09:10:00|1767.2|1767.2|1767.4|1767.2|1767.4|1767.2|1767.2|1767|3137
1614244210000|2021-02-25 09:10:10|1767.2|1767|1767.2|1767|1767.4|1767.2|1767.2|1767|7897
1614244220000|2021-02-25 09:10:20|1767.4|1767.2|1767.4|1767.2|1767.4|1767.2|1767.4|1767|1070
1614244230000|2021-02-25 09:10:30|1767.2|1767|1767.2|1766.8|1767.2|1767.2|1766|1765.8|17084
1614244240000|2021-02-25 09:10:40|1767.6|1766.6|1766.4|1766|1767.8|1767.2|1766.4|1766|7598
1614244250000|2021-02-25 09:10:50|1766.2|1765.8|1766.8|1766.6|1766.8|1766.6|1766.2|1765.8|1906
1614244260000|2021-02-25 09:11:00|1766.6|1766.4|1765.8|1765.4|1766.6|1766.4|1765.8|1765.4|2451
1614244270000|2021-02-25 09:11:10|1765.2|1765.6|1765.2|1764.8|1765.6|1765.6|1764.2|1764|9698
1614244280000|2021-02-25 09:11:20|1765|1764.6|1764.8|1764.4|1765|1764.6|1764.6|1764.4|1195
1614244290000|2021-02-25 09:11:30|1764.6|1764.6|1765|1764.6|1765|1764.6|1764.6|1764.4|1022
1614244300000|2021-02-25 09:11:40|1765.2|1764.8|1765.2|1764.8|1765.2|1765|1765|1764.6|2431
1614244310000|2021-02-25 09:11:50|1765.4|1765|1765.4|1765|1765.6|1765.2|1765|1764.6|16649
1614244320000|2021-02-25 09:12:00|1765.6|1765.2|1766.2|1766|1766.2|1766|1765.6|1765.2|4825
1614244330000|2021-02-25 09:12:10|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766.2|6123
1614244340000|2021-02-25 09:12:20|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766|1993
1614244350000|2021-02-25 09:12:30|1766.8|1766.2|1767.4|1767.2|1767.4|1767.2|1766.6|1766.2|28853
1614244360000|2021-02-25 09:12:40|1767.6|1767|1767.2|1766.8|1767.6|1767.2|1766.6|1766.4|21591
1614244370000|2021-02-25 09:12:50|1767|1766.6|1767|1766.6|1767|1766.8|1766.8|1766.6|1772
1614244380000|2021-02-25 09:13:00|1766.8|1766.8|1767|1766.6|1767.4|1767|1766.8|1766.4|14602
1614244390000|2021-02-25 09:13:10|1766.8|1766.4|1767.4|1767|1767.4|1767|1766.4|1766.2|3470
1614244400000|2021-02-25 09:13:20|1767.2|1766.8|1766.6|1766.2|1767.2|1766.8|1766.4|1766.2|2802
1614244410000|2021-02-25 09:13:30|1766.4|1766|1767|1766.6|1767|1766.6|1766|1765.8|4695
1614244420000|2021-02-25 09:13:40|1766.8|1766.4|1767.2|1766.8|1767.2|1767|1766.6|1766.4|1628
1614244430000|2021-02-25 09:13:50|1767.4|1767|1767.4|1767.2|1767.4|1767.2|1767.2|1767|1645
1614244440000|2021-02-25 09:14:00|1767.2|1767|1767.2|1767|1767.6|1767.4|1767.2|1766.8|5425
1614244450000|2021-02-25 09:14:10|1767.4|1767.2|1768.4|1768.2|1768.6|1768.2|1767.4|1767.2|10151
1614244460000|2021-02-25 09:14:20|1768.6|1768.4|1768.8|1768.6|1768.8|1768.6|1768.4|1768.2|1810
1614244470000|2021-02-25 09:14:30|1769|1768.8|1769.6|1769.4|1769.6|1769.4|1769|1768.8|17823
1614244480000|2021-02-25 09:14:40|1769.4|1769.2|1769.6|1769.2|1769.6|1769.4|1769.2|1769|3654
1614244490000|2021-02-25 09:14:50|1769.4|1769|1769.6|1769.4|1770|1769.8|1769.4|1769|32183
1614244500000|2021-02-25 09:15:00|1769.8|1769.6|1771|1770.8|1771|1770.8|1769.8|1769.6|150298
1614244510000|2021-02-25 09:15:10|1771.2|1771|1771.4|1771.2|1771.6|1771.4|1771|1770.6|14782
1614244520000|2021-02-25 09:15:20|1771.6|1771|1771.2|1770.8|1771.6|1771|1771|1770.8|6753
1614244530000|2021-02-25 09:15:30|1771.4|1771|1771.4|1771.2|1771.8|1771.6|1770.6|1769.8|38182
1614244540000|2021-02-25 09:15:40|1771.6|1771.4|1772|1771.8|1772|1771.8|1771.4|1771|10363
1614244550000|2021-02-25 09:15:50|1772.2|1771.6|1773.2|1772.8|1773.2|1773|1772.2|1771.6|29948
1614244560000|2021-02-25 09:16:00|1773|1773|1773|1772.8|1773.4|1773.2|1773|1772.2|30377
1614244570000|2021-02-25 09:16:10|1772.8|1772.6|1772.2|1772|1772.8|1772.6|1772|1771.8|19282
1614244580000|2021-02-25 09:16:20|1772.4|1772.2|1772.6|1772.4|1772.6|1772.4|1772.4|1772|5322
1614244590000|2021-02-25 09:16:30|1772.8|1772.2|1772.4|1772|1772.8|1772.4|1772.2|1771.8|9988
1614244600000|2021-02-25 09:16:40|1772.2|1772.2|1772|1771.4|1772.4|1772.2|1771.6|1771.4|12225
1614244610000|2021-02-25 09:16:50|1771.8|1771.2|1771.4|1771|1771.8|1771.4|1771|1770.4|24315
1614244620000|2021-02-25 09:17:00|1771.2|1770.8|1771.2|1770.8|1771.2|1770.8|1770.6|1770.4|12058
1614244630000|2021-02-25 09:17:10|1771|1770.6|1771.6|1771.4|1771.6|1771.4|1770.6|1770.4|26332
1614244640000|2021-02-25 09:17:20|1771.4|1771.2|1771.2|1771|1771.8|1771.6|1771.2|1770.8|20806
1614244650000|2021-02-25 09:17:30|1771.4|1770.8|1772.2|1771.8|1772.2|1771.8|1771|1770.8|6115
1614244660000|2021-02-25 09:17:40|1772|1771.6|1771.6|1771.2|1772.2|1771.8|1771.4|1771|6039
1614244670000|2021-02-25 09:17:50|1771.8|1771|1771.4|1771.2|1771.8|1771.6|1771.4|1771|6939
1614244680000|2021-02-25 09:18:00|1771.2|1771|1770.8|1770.6|1771.4|1771.2|1770.6|1770.4|15624
1614244690000|2021-02-25 09:18:10|1770.6|1770.4|1770.8|1770.6|1771.2|1770.8|1770.4|1770|15302
1614244700000|2021-02-25 09:18:20|1771|1770.8|1771.6|1771.4|1771.6|1771.4|1771|1770.8|4263
1614244710000|2021-02-25 09:18:30|1771.8|1771.6|1772|1771.8|1772|1771.8|1771.8|1771.4|1925
1614244720000|2021-02-25 09:18:40|1772.2|1772|1773.6|1773.4|1774|1773.8|1772.2|1771.8|176320
1614244730000|2021-02-25 09:18:50|1773.4|1773.2|1773.6|1773.4|1773.6|1773.4|1773.4|1773|5900
1614244740000|2021-02-25 09:19:00|1773.4|1773.2|1773|1772.8|1773.6|1773.4|1773|1772.6|2310
1614244750000|2021-02-25 09:19:10|1773.2|1773|1773.4|1773|1773.4|1773|1772.8|1772.6|15217
1614244760000|2021-02-25 09:19:20|1773.2|1772.8|1771.2|1771|1773.4|1773|1771.2|1770.6|12894
1614244770000|2021-02-25 09:19:30|1771|1770.8|1770.2|1769.8|1771.2|1771|1770|1769.8|12966
1614244780000|2021-02-25 09:19:40|1770|1770|1770.8|1770.4|1771.2|1770.6|1770|1769.8|8038
1614244790000|2021-02-25 09:19:50|1770.6|1770.2|1770.8|1770.4|1771|1770.4|1769.8|1769.4|6611
1614244800000|2021-02-25 09:20:00|1770.6|1770.2|1770.8|1770.6|1771|1770.8|1770.6|1770.2|5665
1614244810000|2021-02-25 09:20:10|1771|1770.4|1771.2|1771|1771.2|1771|1770.6|1770.2|4920
1614244820000|2021-02-25 09:20:20|1771.4|1770.8|1771|1770.6|1771.4|1771.2|1770.8|1770.4|5361
1614244830000|2021-02-25 09:20:30|1770.8|1770.4|1770.6|1770.4|1771.4|1771|1770.4|1770|5736
1614244840000|2021-02-25 09:20:40|1770.4|1770.2|1770.4|1770.2|1770.6|1770.4|1770.2|1770|1085
1614244850000|2021-02-25 09:20:50|1770.6|1770.4|1770.6|1770.2|1770.6|1770.4|1770.4|1770.2|7668
1614244860000|2021-02-25 09:21:00|1770.4|1770.4|1770.6|1770.2|1771|1770.8|1770.4|1770|9310
1614244870000|2021-02-25 09:21:10|1770.4|1770.4|1770|1769.8|1770.4|1770.4|1769.4|1769.2|14133
1614244880000|2021-02-25 09:21:20|1769.6|1769.6|1770.4|1770|1770.6|1770.2|1769.6|1769.4|10243
1614244890000|2021-02-25 09:21:30|1770|1769.8|1768.4|1767.8|1770|1769.8|1768|1767.8|7702
1614244900000|2021-02-25 09:21:40|1768.2|1768|1766.6|1766|1768.2|1768|1766.2|1765.8|2406
1614244910000|2021-02-25 09:21:50|1766.8|1766.2|1766.4|1766|1767|1766.4|1765.8|1765.4|14873
1614244920000|2021-02-25 09:22:00|1766.2|1765.8|1766.4|1766.2|1767|1766.8|1766|1765.8|3674
1614244930000|2021-02-25 09:22:10|1766.6|1766.4|1766.4|1765.8|1767.4|1767|1765.8|1765.6|14072
1614244940000|2021-02-25 09:22:20|1766.2|1765.6|1765.8|1765.2|1766.2|1765.6|1765.4|1765|3901
1614244950000|2021-02-25 09:22:30|1765.6|1765|1765.6|1765.4|1765.6|1765.4|1765|1764.8|20267
1614244960000|2021-02-25 09:22:40|1765.8|1765.6|1766|1765.8|1766|1765.8|1765.6|1765.2|2331
1614244970000|2021-02-25 09:22:50|1766.2|1766|1766.2|1765.8|1766.6|1766.4|1766|1765.8|12249
1614244980000|2021-02-25 09:23:00|1766|1765.2|1765.8|1765.2|1766|1765.2|1765|1764.6|15539
1614244990000|2021-02-25 09:23:10|1765.4|1765|1763.8|1763.4|1765.4|1765|1763.8|1763.4|3091
1614245000000|2021-02-25 09:23:20|1763.6|1763.2|1763.6|1763|1764|1763.8|1763.4|1763|5786
1614245010000|2021-02-25 09:23:30|1763.4|1763.2|1763.8|1763.6|1764|1763.6|1763.4|1763|6897
1614245020000|2021-02-25 09:23:40|1764|1763.8|1764.2|1763.6|1764.2|1764|1764|1763.6|5742
1614245030000|2021-02-25 09:23:50|1764|1763.4|1764|1763.6|1764.6|1764.4|1764|1763.4|5159
1614245040000|2021-02-25 09:24:00|1764.2|1763.8|1762.4|1762|1764.4|1764|1762.4|1762|5718
1614245050000|2021-02-25 09:24:10|1762.2|1761.8|1761|1760.2|1762.2|1761.8|1760.2|1760|25600
1614245060000|2021-02-25 09:24:20|1760.8|1760.4|1761.8|1761.2|1761.8|1761.2|1760.2|1760|6671
1614245070000|2021-02-25 09:24:30|1762|1761.4|1762.2|1761.8|1762.6|1762.2|1761.6|1761.2|20210
1614245080000|2021-02-25 09:24:40|1762.4|1762|1762.2|1762|1762.6|1762.2|1761.8|1761.4|3874
1614245090000|2021-02-25 09:24:50|1762.4|1762.2|1762.4|1761.8|1762.6|1762.2|1762|1761.6|15791
1614245100000|2021-02-25 09:25:00|1762.2|1762|1760.8|1760.4|1762.6|1762.2|1760.8|1760.4|7687
1614245110000|2021-02-25 09:25:10|1761|1760.8|1760.6|1760|1761|1760.8|1759.8|1759.4|33365
1614245120000|2021-02-25 09:25:20|1760.2|1760.2|1760.8|1760.6|1760.8|1760.6|1759.8|1759.6|11020
1614245130000|2021-02-25 09:25:30|1760.6|1760.4|1760.6|1760.2|1760.8|1760.4|1760|1759.6|19496
1614245140000|2021-02-25 09:25:40|1760.4|1760.4|1760.4|1760|1760.6|1760.4|1760.2|1760|3143
1614245150000|2021-02-25 09:25:50|1760.2|1759.8|1760.6|1760.2|1760.6|1760.4|1759.8|1759.6|12849
1614245160000|2021-02-25 09:26:00|1760.4|1760|1760.6|1760.4|1760.6|1760.4|1760.2|1760|1425
1614245170000|2021-02-25 09:26:10|1760.4|1760.2|1760.4|1760.2|1760.6|1760.4|1759.8|1759.4|56491
1614245180000|2021-02-25 09:26:20|1760.6|1760|1760.6|1760.2|1760.8|1760.6|1760|1759.8|7900
1614245190000|2021-02-25 09:26:30|1760.4|1760|1760.8|1760.2|1760.8|1760.4|1759.8|1759.4|10109
1614245200000|2021-02-25 09:26:40|1760.6|1760|1760.8|1760.4|1760.8|1760.6|1760.2|1760|4722
1614245210000|2021-02-25 09:26:50|1760.4|1760.2|1760.8|1760.4|1761|1760.8|1760.4|1760.2|2316
1614245220000|2021-02-25 09:27:00|1761|1760.6|1761|1760.4|1761|1760.6|1760.6|1760.2|12009
1614245230000|2021-02-25 09:27:10|1760.8|1760.6|1760.6|1760.4|1760.8|1760.6|1760.6|1760.2|7976
1614245240000|2021-02-25 09:27:20|1761|1760.6|1761.2|1761|1761.4|1761.2|1761|1760.6|10803
1614245250000|2021-02-25 09:27:30|1761.4|1761.2|1761.8|1761.6|1762|1761.6|1761.4|1761.2|3731
1614245260000|2021-02-25 09:27:40|1762|1761.8|1763|1762.6|1763|1762.6|1761.8|1761.6|20584
1614245270000|2021-02-25 09:27:50|1763.2|1762.8|1762.4|1762|1763.4|1763|1762.2|1762|6498
1614245280000|2021-02-25 09:28:00|1762.2|1762.2|1761.6|1761.2|1762.2|1762.2|1761.6|1761|220
1614245290000|2021-02-25 09:28:10|1761.8|1761.4|1763|1762.8|1763|1762.8|1761.8|1761.4|4839
1614245300000|2021-02-25 09:28:20|1762.8|1762.6|1763|1762.8|1763.2|1762.8|1762.8|1762.6|20319
1614245310000|2021-02-25 09:28:30|1763.2||1763||1763.2||1763||8277
1614245320000|2021-02-25 09:28:40|1763.2|1763|1764.2|1763.8|1764.8|1764.4|1763|1763|18868
1614245330000|2021-02-25 09:28:50|1764.4|1764|1764.4|1764|1764.4|1764.2|1764.4|1764|2086
1614245340000|2021-02-25 09:29:00|1764.2|1763.8|1764.4|1764.2|1764.4|1764.2|1764.2|1763.8|6059
1614245350000|2021-02-25 09:29:10|1764.6|1764|1764.6|1764.2|1764.6|1764.4|1764.4|1764|5717
1614245360000|2021-02-25 09:29:20|1764.4|1764|1764.8|1764.6|1764.8|1764.6|1764.4|1764|6590
1614245370000|2021-02-25 09:29:30|1764.6|1764.4|1764.2|1764|1764.6|1764.6|1764.2|1764|8407
1614245380000|2021-02-25 09:29:40|1764.4|1764.2|1764.8|1764.4|1765|1764.6|1764.4|1764.2|1985
1614245390000|2021-02-25 09:29:50|1764.6|1764.6|1765|1764.4|1765|1764.6|1764.6|1764.4|439
1614245400000|2021-02-25 09:30:00|1764.6|1764.2|1765.8|1765.6|1766|1765.6|1764.6|1764.2|23110
1614245410000|2021-02-25 09:30:10|1766|1765.8|1766|1765.8|1766.2|1765.8|1765.8|1765.4|9751
1614245420000|2021-02-25 09:30:20|1765.8|1765.6|1765.2|1765|1766|1765.8|1765|1764.6|4861
1614245430000|2021-02-25 09:30:30|1765.4|1765.2|1765.6|1765.4|1765.6|1765.4|1765.2|1765.2|3321
1614245440000|2021-02-25 09:30:40|1765.4|1765.2|1765.6|1765.2|1765.6|1765.4|1765.4|1765|2646
1614245450000|2021-02-25 09:30:50||1765.4||1765.4||1765.4||1765.2|200
1614245460000|2021-02-25 09:31:00|1765.8|1765.6|1766|1765.6|1766|1765.8|1765.6|1765.6|5871
1614245470000|2021-02-25 09:31:10|1765.8|1765.4|1765.4|1765.2|1765.8|1765.6|1765|1764.8|15435
1614245480000|2021-02-25 09:31:20|1765.2|1765|1765.4|1765|1765.4|1765|1764.8|1764.4|8217
1614245490000|2021-02-25 09:31:30|1765.2|1764.8|1764.8|1764.6|1765.2|1765|1764.4|1764|3334
1614245500000|2021-02-25 09:31:40|1764.6|1764.4|1764.8|1764.6|1765|1764.6|1764.4|1764|6182
1614245510000|2021-02-25 09:31:50|1765|1764.8|1765|1764.6|1765|1764.8|1764.8|1764.6|2075
1614245520000|2021-02-25 09:32:00|1765.2|1764.8|1764.8|1764.6|1765.4|1765.2|1764.8|1764.6|16084
1614245530000|2021-02-25 09:32:10|1765|1764.8|1764.6|1764.2|1765|1764.8|1764.6|1764.2|12090
1614245540000|2021-02-25 09:32:20|1764.4|1764.4|1764.2|1763.8|1764.4|1764.4|1763.4|1763.2|4231
1614245550000|2021-02-25 09:32:30|1764.4|1764|1764|1763.8|1764.8|1764.6|1764|1763.8|9113
1614245560000|2021-02-25 09:32:40|1764.2|1764|1763.8|1763.4|1764.4|1764|1763.8|1763.4|7001
1614245570000|2021-02-25 09:32:50|1763.6|1763.2|1763|1762.8|1763.8|1763.4|1762.8|1762.6|3613
1614245580000|2021-02-25 09:33:00|1763.2|1763|1763.4|1763.2|1763.6|1763.4|1763.2|1763|5302
1614245590000|2021-02-25 09:33:10|1763.6|1763.4|1763.2|1762.8|1763.8|1763.6|1763.2|1762.8|2158
1614245600000|2021-02-25 09:33:20|1763|1763|1762.8|1762.2|1763.4|1763|1762.4|1762|10517
1614245610000|2021-02-25 09:33:30|1762.6|1762|1761.6|1761.4|1762.6|1762|1761.6|1761.2|78
1614245620000|2021-02-25 09:33:40|1761.4|1761.2|1761.4|1761|1761.4|1761.2|1761.4|1761|1403
1614245630000|2021-02-25 09:33:50|1761.6|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761.2|3884
1614245640000|2021-02-25 09:34:00|1761.8|1761.6|1760.6|1760|1762|1761.8|1760.6|1760|10208
1614245650000|2021-02-25 09:34:10|1760.2|1760.2|1760.6|1760|1760.6|1760.4|1760.2|1760|2046
1614245660000|2021-02-25 09:34:20|1760.4|1760.2|1761|1760.6|1761.2|1760.8|1760.4|1760.2|19027
1614245670000|2021-02-25 09:34:30|1761.2|1760.8|1761.8|1761.4|1761.8|1761.6|1761.2|1760.8|1957
1614245680000|2021-02-25 09:34:40|1762|1761.6|1761.8|1761.6|1762|1761.8|1761.8|1761.6|1093
1614245690000|2021-02-25 09:34:50|1762|1761.8|1761.8|1761.4|1762|1761.8|1761.4|1761.2|8086
1614245700000|2021-02-25 09:35:00|1761.6|1761.6|1763|1762.6|1763.2|1762.8|1761.6|1761.6|24468
1614245710000|2021-02-25 09:35:10|1763.2|1762.8|1763.6|1763.2|1763.6|1763.4|1763.2|1762.8|4714
1614245720000|2021-02-25 09:35:20|1763.4|1763.4|1762.6|1762.4|1764.2|1763.8|1762.2|1762|22530
1614245730000|2021-02-25 09:35:30|1763|1762.2|1762.8|1762.4|1763|1762.6|1762.6|1762.2|2649
1614245740000|2021-02-25 09:35:40|1762.6|1762.2|1760.4|1760.2|1762.6|1762.2|1760.4|1760|3129
1614245750000|2021-02-25 09:35:50|1760.6|1760|1759.8|1759.6|1760.6|1760.2|1759.8|1759.4|5723
1614245760000|2021-02-25 09:36:00|1759.6|1759.4|1759.8|1759.2|1759.8|1759.6|1759.4|1759.2|4361
1614245770000|2021-02-25 09:36:10|1759.6|1759|1759.4|1759|1759.6|1759|1758.6|1758.4|5450
1614245780000|2021-02-25 09:36:20|1759.2|1758.8|1760|1759.6|1760.2|1759.8|1759.2|1758.8|3323
1614245790000|2021-02-25 09:36:30|1760.2|1759.8|1761.2|1760.6|1761.2|1760.8|1760.2|1759.8|8419
1614245800000|2021-02-25 09:36:40|1761|1760.4|1759.6|1759|1761|1760.4|1759.2|1759|10515
1614245810000|2021-02-25 09:36:50|1759.4|1758.8|1759.4|1759|1759.4|1759.2|1758.8|1758.4|1731
1614245820000|2021-02-25 09:37:00|1759.2|1758.8|1759.8|1759.4|1760|1759.8|1759|1758.8|9583
1614245830000|2021-02-25 09:37:10|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.6|1759.4|1342
1614245840000|2021-02-25 09:37:20|1759.6|1759.6|1760.2|1759.8|1760.6|1760.2|1759.6|1759.6|1421
1614245850000|2021-02-25 09:37:30|1760|1760|1760.8|1760|1760.8|1760.2|1760|1759.8|1715
1614245860000|2021-02-25 09:37:40|1761|1760.2|1760.8|1760.4|1761|1760.6|1760.6|1760.2|1940
1614245870000|2021-02-25 09:37:50|1761|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|200
1614245880000|2021-02-25 09:38:00|1761.2|1760.8|1761.6|1761.4|1761.8|1761.4|1761.2|1760.8|4150
1614245890000|2021-02-25 09:38:10|1761.4|1761.2|1761|1760.8|1761.4|1761.2|1760.4|1760|11800
1614245900000|2021-02-25 09:38:20|1761.2|1761|1761.4|1761|1761.4|1761|1761.2|1760.8|608
1614245910000|2021-02-25 09:38:30|1761.2|1760.8|1760.6|1760.4|1761.2|1760.8|1760.6|1760.2|2901
1614245920000|2021-02-25 09:38:40|1760.4|1760.2|1760.6|1760.2|1760.6|1760.2|1760.4|1760.2|674
1614245930000|2021-02-25 09:38:50|1760.8|1760.4|1760.8|1760.6|1761.2|1760.8|1760.8|1760.4|3837
1614245940000|2021-02-25 09:39:00|1760.6|1760.4|1761|1760.6|1761.2|1761|1760.6|1760.2|12937
1614245950000|2021-02-25 09:39:10|1760.8|1760.4|1760.6|1760.2|1761|1760.4|1760.6|1760.2|1419
1614245960000|2021-02-25 09:39:20|1760.4|1760|1761|1760.6|1761|1760.6|1760.4|1760|6815
1614245970000|2021-02-25 09:39:30|1761.2|1760.4|1761.2|1760.8|1761.2|1761|1761.2|1760.4|256
1614245980000|2021-02-25 09:39:40|1761|1761|1761.2|1760.8|1761.2|1761|1761|1760.8|784
1614245990000|2021-02-25 09:39:50|1761.4|1761|1761.4|1761|1761.8|1761.4|1761.2|1761|2650
1614246000000|2021-02-25 09:40:00|1761.6|1761.2|1762.6|1762.2|1762.8|1762.6|1761.4|1761.2|15647
1614246010000|2021-02-25 09:40:10|1762.4|1762|1762.6|1762.2|1762.6|1762.2|1761.8|1761.4|34181
1614246020000|2021-02-25 09:40:20|1762.4|1762|1762.6|1762.4|1763|1762.4|1762.2|1762|2536
1614246030000|2021-02-25 09:40:30|1762.4|1762.2|1761.6|1761.4|1762.4|1762.2|1761.6|1761.4|9408
1614246040000|2021-02-25 09:40:40|1761.8|1761.2|1762.2|1761.6|1762.2|1761.6|1761.8|1761.2|446
1614246050000|2021-02-25 09:40:50|1762|1761.8|1762.4|1762|1762.4|1762|1761.8|1761.8|590
1614246060000|2021-02-25 09:41:00|1762.2|1762.2|1762.6|1762.2|1762.6|1762.2|1762.2|1762.2|1111
1614246070000|2021-02-25 09:41:10|1762.2|1761.8|1760.6|1760.4|1762.4|1762.2|1760.6|1760.2|15297
1614246080000|2021-02-25 09:41:20|1760.8|1760.6|1761.6|1761.2|1761.6|1761.2|1760.8|1760.6|6739
1614246090000|2021-02-25 09:41:30|1761.8|1761.4|1762.8|1762.2|1762.8|1762.2|1761.8|1761.4|8422
1614246100000|2021-02-25 09:41:40|1763|1762.4|1763.2|1762.8|1763.2|1763|1762.8|1762.4|646
1614246110000|2021-02-25 09:41:50|1763.4|1763|1763.6|1763.2|1763.6|1763.4|1762.8|1762.6|16004
1614246120000|2021-02-25 09:42:00|1763.4|1763|1761.6|1761.2|1763.4|1763|1761|1760.8|29284
1614246130000|2021-02-25 09:42:10|1761.2|1761|1761.6|1761|1761.6|1761.2|1760.8|1760.6|14354
1614246140000|2021-02-25 09:42:20|1761.4|1761.2|1762.2|1762|1763|1762.8|1761.4|1761.2|7847
1614246150000|2021-02-25 09:42:30|1762.4|1761.8|1762|1761.8|1762.8|1762.4|1762|1761.8|7410
1614246160000|2021-02-25 09:42:40|1762.2|1762|1762.6|1762|1762.6|1762.2|1762|1761.8|8061
1614246170000|2021-02-25 09:42:50|1762.2|1761.8|1761.8|1761.4|1762.4|1762|1761.8|1761.4|6220
1614246180000|2021-02-25 09:43:00|1762|1761.6|1762.6|1762.4|1762.6|1762.4|1762|1761.6|5571
1614246190000|2021-02-25 09:43:10|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1761.8|1761.6|11295
1614246200000|2021-02-25 09:43:20|1762|1761.8|1762.4|1762|1762.4|1762.2|1762|1761.6|11612
1614246210000|2021-02-25 09:43:30|1762.6|1762.2|1762.8|1762.4|1763|1762.6|1762.6|1762.2|3825
1614246220000|2021-02-25 09:43:40|1762.6||1762.6||1762.6||1762.6||200
1614246230000|2021-02-25 09:43:50|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|0
1614246240000|2021-02-25 09:44:00|1763|1762.8|1762.8|1762.6|1763|1762.8|1762.8|1762.6|1000
1614246250000|2021-02-25 09:44:10|1762.4|1762.4|1762.6|1762.2|1762.6|1762.6|1762.2|1762|12753
1614246260000|2021-02-25 09:44:20|1762.8|1762.4|1763.2|1762.8|1763.6|1763.4|1762.6|1762.4|6003
1614246270000|2021-02-25 09:44:30|1763.4|1763|1763.4|1763|1763.4|1763|1763.4|1763|0
1614246280000|2021-02-25 09:44:40|1763.2|1762.8|1763.2|1762.6|1763.2|1762.8|1762.8|1762.4|1642
1614246290000|2021-02-25 09:44:50|1763.4|1762.8|1763.6|1763.2|1763.6|1763.4|1763.4|1762.8|7153
1614246300000|2021-02-25 09:45:00|1763.4||1763.4||1763.4||1763.4||291
1614246310000|2021-02-25 09:45:10|1763.2|1763|1763.2|1762.8|1763.6|1763.2|1762.8|1762.6|8930
1614246320000|2021-02-25 09:45:20|1763|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.6|3165
1614246330000|2021-02-25 09:45:30|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.8|1762.6|3339
1614246340000|2021-02-25 09:45:40|1762.8|1762.4|1762.2|1762|1762.8|1762.4|1762|1761.8|11432
1614246350000|2021-02-25 09:45:50|1762|1761.8|1762.2|1761.8|1762.2|1762|1762|1761.8|501
1614246360000|2021-02-25 09:46:00|1762.4|1762|1762.8|1762.6|1763|1762.6|1762.4|1762|8331
1614246370000|2021-02-25 09:46:10|1762.6|1762.4|1762.8|1762.4|1763.2|1762.8|1762|1761.8|17542
1614246380000|2021-02-25 09:46:20|1763|1762.6|1762.6|1762.4|1763|1762.8|1762.6|1762.2|4995
1614246390000|2021-02-25 09:46:30|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.6|1762.6|500
1614246400000|2021-02-25 09:46:40|1762.8|1762.4|1762.8|1762.6|1762.8|1762.6|1762.4|1762.2|5186
1614246410000|2021-02-25 09:46:50|||||||||1879
1614246420000|2021-02-25 09:47:00|1762.6|1762.4|1763|1762.6|1763|1762.8|1762.4|1762.2|2969
1614246430000|2021-02-25 09:47:10||1762.8||1762.8||1762.8||1762.4|1349
1614246440000|2021-02-25 09:47:20|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1763|652
1614246450000|2021-02-25 09:47:30|||||||||1000
1614246460000|2021-02-25 09:47:40|1763.4|1763.2|1763.2|1762.8|1763.4|1763.2|1763|1762.8|6991
1614246470000|2021-02-25 09:47:50|1763|1762.6|1762.4|1762.2|1763|1762.6|1762.2|1761.8|4586
1614246480000|2021-02-25 09:48:00|1762.6|1761.8|1762.4|1762|1762.6|1762.2|1762.2|1761.8|13186
1614246490000|2021-02-25 09:48:10|1762.2|1761.4|1761.6|1761.2|1762.2|1761.4|1761.4|1761.2|5824
1614246500000|2021-02-25 09:48:20|1761.4|1761|1761.2|1760.8|1761.4|1761|1761.2|1760.8|1549
1614246510000|2021-02-25 09:48:30|1761.4|1761|1762.8|1762.4|1762.8|1762.4|1761.4|1761|7853
1614246520000|2021-02-25 09:48:40|1762.6|1762.2|1762.4|1762.2|1762.6|1762.4|1762.4|1762.2|350
1614246530000|2021-02-25 09:48:50|1762.6|1762.4|1763.4|1763|1763.4|1763.2|1762.6|1762.4|2769
1614246540000|2021-02-25 09:49:00|1763.2|1762.8|1762.8|1762.2|1763.2|1762.8|1762.4|1762.2|2856
1614246550000|2021-02-25 09:49:10|1762.6|1762|1761.6|1761.2|1762.6|1762.2|1761.4|1761.2|8222
1614246560000|2021-02-25 09:49:20|1761.4|1761|1762|1761.6|1762|1761.6|1761.4|1761|1543
1614246570000|2021-02-25 09:49:30||1761.8||1761.6||1761.8||1761.6|3322
1614246580000|2021-02-25 09:49:40||1761.4||1761.6||1761.6||1761.4|100
1614246590000|2021-02-25 09:49:50|1762.2|1761.8|1762.6|1762.4|1762.6|1762.4|1762.2|1761.8|4119
1614246600000|2021-02-25 09:50:00|1762.8|1762.6|1764|1763.6|1764|1763.6|1762.8|1762.6|7910
1614246610000|2021-02-25 09:50:10|1763.8|1763.2|1763.8|1763.6|1764|1763.8|1763.4|1763.2|17256
1614246620000|2021-02-25 09:50:20|1763.6|1763.4|1763.4|1763|1764|1763.6|1763|1762.8|13825
1614246630000|2021-02-25 09:50:30|1763|1763.2|1762.6|1762.2|1763.2|1763.2|1762.2|1762|13799
1614246640000|2021-02-25 09:50:40|1762.8|1762|1762.4|1761.8|1762.8|1762|1761.8|1761.6|3733
1614246650000|2021-02-25 09:50:50|1762.6||1762.6||1762.6||1762.4||0
1614246660000|2021-02-25 09:51:00|1762|1762|1762.6|1762.2|1763|1762.6|1762|1761.8|3916
1614246670000|2021-02-25 09:51:10|1762.4|1762|1762.4|1762|1762.6|1762.2|1762.2|1761.8|5559
1614246680000|2021-02-25 09:51:20|1762.6||1762.6||1762.6||1762.2||2884
1614246690000|2021-02-25 09:51:30|1762.4|1762.2|1762.6|1762.2|1762.6|1762.2|1762.2|1762|3600
1614246700000|2021-02-25 09:51:40|1762.4|1762|1762.4|1761.8|1762.6|1762|1762|1761.8|3999
1614246710000|2021-02-25 09:51:50|1762.6|1762|1762.6|1762.2|1762.6|1762.2|1762.6|1762|1773
1614246720000|2021-02-25 09:52:00|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762.2|1012
1614246730000|2021-02-25 09:52:10|1762.4|1762.4|1762.4|1762.2|1763|1762.6|1762.4|1762.2|3578
1614246740000|2021-02-25 09:52:20|1762.2|1762|1762.4|1762|1762.8|1762.6|1762.2|1762|8429
1614246750000|2021-02-25 09:52:30|1762.2|1762.4|1762.8|1762.4|1762.8|1762.4|1762.2|1762.4|6327
1614246760000|2021-02-25 09:52:40|1762.6|1762.2|1762.6|1762.2|1762.8|1762.2|1762.2|1762|3087
1614246770000|2021-02-25 09:52:50|1762.8|1762.4|1761.6|1761.4|1763.2|1762.8|1761.6|1761.4|12767
1614246780000|2021-02-25 09:53:00|1761.4|1761.2|1761|1760.6|1761.4|1761.2|1760.8|1760.6|5702
1614246790000|2021-02-25 09:53:10|1761.2|1760.8|1760.8|1760.6|1761.2|1761|1760.8|1760.6|4490
1614246800000|2021-02-25 09:53:20|1761||1761.2||1761.2||1761||2680
1614246810000|2021-02-25 09:53:30|1760.8|1760.8|1761|1760.6|1761.4|1760.8|1760.8|1760.6|1786
1614246820000|2021-02-25 09:53:40|1761.4|1760.8|1762.2|1762|1762.2|1762|1761.4|1760.8|15415
1614246830000|2021-02-25 09:53:50|1762.4|1762.2|1762.8|1762.6|1762.8|1762.6|1762.2|1762.2|3517
1614246840000|2021-02-25 09:54:00|1763|1762.4|1762.6|1762.2|1763|1762.4|1762.6|1762.2|2125
1614246850000|2021-02-25 09:54:10|1762.4|1762|1762.6|1762.4|1762.6|1762.4|1761.8|1761.6|3386
1614246860000|2021-02-25 09:54:20|1762.4|1762.2|1762.8|1762.2|1762.8|1762.2|1761.8|1761.4|5066
1614246870000|2021-02-25 09:54:30|1763|1762|1762.2|1761.8|1763|1762|1762|1761.8|1081
1614246880000|2021-02-25 09:54:40|1762|1762|1761.8|1761.6|1762.2|1762|1761.8|1761.6|1135
1614246890000|2021-02-25 09:54:50|1762|1761.8|1762|1761.6|1762|1761.8|1761.8|1761.6|521
1614246900000|2021-02-25 09:55:00|1761.8|1761.8|1762.2|1762|1762.4|1762.2|1761.8|1761.8|1848
1614246910000|2021-02-25 09:55:10|1762|1761.8|1761.8|1761.6|1762|1762|1761.6|1761.4|10239
1614246920000|2021-02-25 09:55:20|1762|1761.8|1762.2|1761.8|1762.2|1762|1762|1761.8|2263
1614246930000|2021-02-25 09:55:30|1762.4|1762|1762.8|1762.4|1762.8|1762.6|1762.4|1762|6379
1614246940000|2021-02-25 09:55:40|1762.6|1762.2|1762.6|1762.4|1762.8|1762.4|1762.4|1762.2|9245
1614246950000|2021-02-25 09:55:50|1762.8|1762.2|1762.8|1762.2|1762.8|1762.4|1762.4|1762.2|2851
1614246960000|2021-02-25 09:56:00|1762.6|1762.4|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|200
1614246970000|2021-02-25 09:56:10||1762.6||1762.6||1762.6||1762.6|0
1614246980000|2021-02-25 09:56:20|1763|1762.8|1762.8|1762.4|1763|1762.8|1762.4|1762.2|6578
1614246990000|2021-02-25 09:56:30|1763|1762.2|1763.4|1762.8|1763.4|1763|1763|1762.2|3265
1614247000000|2021-02-25 09:56:40|1763.6|1763|1763.8|1763.4|1764|1763.6|1763.6|1763|500
1614247010000|2021-02-25 09:56:50|1763.6||1763.8||1763.8||1763.6||0
1614247020000|2021-02-25 09:57:00|1763.6|1763.6|1764|1763.6|1764|1763.6|1763.6|1763.6|1517
1614247030000|2021-02-25 09:57:10|1763.8|1763.8|1764.4|1764|1764.4|1764.2|1763.8|1763.8|4012
1614247040000|2021-02-25 09:57:20|1764.2|1764.2|1764.4|1764.2|1764.4|1764.2|1764.2|1764|700
1614247050000|2021-02-25 09:57:30|1764.2|1764|1764.4|1764.2|1764.6|1764.4|1764|1763.8|11012
1614247060000|2021-02-25 09:57:40|||||||||15
1614247070000|2021-02-25 09:57:50|1764.6|1764.4|1764.6|1764.2|1764.6|1764.4|1764.6|1764.2|3388
1614247080000|2021-02-25 09:58:00||1764.4||1764.4||1764.4||1764.4|0
1614247090000|2021-02-25 09:58:10|1764.8|1764.6|1764.8|1764.6|1765|1764.6|1764.8|1764.6|6836
1614247100000|2021-02-25 09:58:20|1765|1764.4|1764.8|1764.4|1765|1764.4|1764.6|1764.4|3375
1614247110000|2021-02-25 09:58:30|1764.6|1764.2|1764.8|1764.4|1764.8|1764.4|1764.6|1764.2|9672
1614247130000|2021-02-25 09:58:50|1764.6|1764.6|1764.8|1764.6|1764.8|1764.6|1764.6|1764.6|199
1614247140000|2021-02-25 09:59:00|1765||1765||1765||1765||1659
1614247150000|2021-02-25 09:59:10|1765.2|1764.8|1765.4|1765.2|1765.4|1765.2|1765|1764.6|10135
1614247170000|2021-02-25 09:59:30|1765.6|1765.4|1765.8|1765.4|1766|1765.6|1765.4|1765.2|4743
1614247180000|2021-02-25 09:59:40|1765.6|1765.6|1765.6|1765.2|1765.6|1765.6|1765.4|1765.2|1220
1614247190000|2021-02-25 09:59:50|||||||||300
1614247200000|2021-02-25 10:00:00|||||||||14
1614247210000|2021-02-25 10:00:10|1765.8|1765.4|1766|1765.6|1766|1765.8|1765.8|1765.2|3610
1614247220000|2021-02-25 10:00:20|1766.2|1765.8|1766.8|1766.4|1766.8|1766.4|1766.2|1765.8|4674
1614247230000|2021-02-25 10:00:30|1767|1766.6|1767.4|1767.2|1767.8|1767.6|1767|1766.6|12797
1614247240000|2021-02-25 10:00:40|1767.2|1767|1767|1766.6|1767.2|1767.2|1767|1766.4|2168
1614247250000|2021-02-25 10:00:50|1766.8||1766.8||1766.8||1766.8||0
1614247260000|2021-02-25 10:01:00|1766.6|1766.4|1766.6|1766.2|1766.6|1766.6|1766.6|1766.2|1555
1614247270000|2021-02-25 10:01:10|1766.8|1766.4|1767|1766.8|1767|1766.8|1766.8|1766.4|5498
1614247280000|2021-02-25 10:01:20|1767.2|1767|1767.2|1767|1767.2|1767|1767|1766.8|3690
1614247290000|2021-02-25 10:01:30|||||||||640
1614247300000|2021-02-25 10:01:40|1767|1766.8|1767|1766.8|1767|1766.8|1767|1766.8|1658
1614247310000|2021-02-25 10:01:50|1767.2|1767|1767.6|1767.4|1767.6|1767.4|1767.2|1767|5642
1614247320000|2021-02-25 10:02:00|1767.8|1767.6|1767.8|1767.4|1767.8|1767.6|1767.4|1767.2|3640
1614247340000|2021-02-25 10:02:20|1767.6|1767.6|1767.6|1767.4|1767.6|1767.6|1767.6|1767.4|2500
1614247350000|2021-02-25 10:02:30|1767.4|1767.2|1768|1767.8|1768|1767.8|1767.4|1767.2|3798
1614247360000|2021-02-25 10:02:40|1768.2|1768|1768.6|1768.2|1768.6|1768.4|1768|1767.8|18719
1614247370000|2021-02-25 10:02:50|1768.4|1768|1768.2|1768|1768.4|1768|1768|1767.8|3047
1614247380000|2021-02-25 10:03:00|1768.4|1767.8|1768.2|1767.8|1768.4|1768|1768|1767.8|2346
1614247390000|2021-02-25 10:03:10|1768|1767.6|1767.6|1767.2|1768|1767.6|1767.6|1767.2|1877
1614247400000|2021-02-25 10:03:20|1767.4|1767|1768.2|1768|1768.2|1768|1767.4|1767|8850
1614247410000|2021-02-25 10:03:30|1768|1767.8|1768.2|1767.8|1768.2|1767.8|1768|1767.6|1828
1614247420000|2021-02-25 10:03:40|1768|1767.6|1768|1767.6|1768|1767.6|1768|1767.6|0
1614247430000|2021-02-25 10:03:50|1767.8|1767.4|1766.4|1766|1767.8|1767.4|1766.2|1766|4245
1614247440000|2021-02-25 10:04:00|1766.6|1766.2|1766.4|1766|1767|1766.8|1766.4|1766|13217
1614247450000|2021-02-25 10:04:10|1766.2|1765.8|1766.6|1766|1766.6|1766.2|1766|1765.8|650
1614247460000|2021-02-25 10:04:20|1766.4|1765.8|1766|1765.8|1766.4|1766|1766|1765.8|90
1614247470000|2021-02-25 10:04:30|1766.2|1766|1765.2|1765|1766.2|1766|1765.2|1765|4509
1614247480000|2021-02-25 10:04:40|1765|1764.8|1764.8|1764.2|1765|1764.8|1764.6|1764.2|29085
1614247490000|2021-02-25 10:04:50|1764.6|1764|1763.4|1763|1764.6|1764|1763.2|1763|2615
1614247500000|2021-02-25 10:05:00|1763.2|1762.8|1764|1763.4|1764|1763.4|1762.6|1762.4|2773
1614247510000|2021-02-25 10:05:10|1763.8|1763.8|1763|1762.6|1763.8|1763.8|1763|1762.6|5331
1614247520000|2021-02-25 10:05:20|1762.8|1762.4|1763|1762.6|1763|1762.6|1762.6|1762.4|168
1614247530000|2021-02-25 10:05:30|1763.2|1762.8|1763.6|1763.4|1763.6|1763.4|1763.2|1762.6|1289
1614247540000|2021-02-25 10:05:40|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|0
1614247550000|2021-02-25 10:05:50|1763.6|1763.4|1763.8|1763.4|1763.8|1763.6|1763.6|1763.2|386
1614247560000|2021-02-25 10:06:00|1764|1763.6|1764.2|1764|1764.2|1764|1764|1763.6|2691
1614247570000|2021-02-25 10:06:10|1764|1763.8|1764.4|1764|1764.4|1764.2|1764|1763.8|1833
1614247580000|2021-02-25 10:06:20|1764.6|1764.2|1765|1764.6|1765|1764.6|1764.6|1764.2|509
1614247590000|2021-02-25 10:06:30|1764.8|1764.4|1764.4|1764|1764.8|1764.4|1764.4|1764|1347
1614247600000|2021-02-25 10:06:40|1764.2|1763.8|1763.6|1763.2|1764.2|1763.8|1763.4|1763.2|1667
1614247610000|2021-02-25 10:06:50|1763.8|1763.4|1763.8|1763.4|1763.8|1763.6|1763.6|1763.2|2749
1614247620000|2021-02-25 10:07:00|1764|1763.6|1764|1763.6|1764|1763.8|1764|1763.6|2075
1614247630000|2021-02-25 10:07:10|1763.8|1763.8|1763.8|1763.6|1764|1763.8|1763.8|1763.6|839
1614247640000|2021-02-25 10:07:20|1764|1763.4|1764|1763.6|1764|1763.8|1763.8|1763.4|4225
1614247650000|2021-02-25 10:07:30|1763.8|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.2|3401
1614247660000|2021-02-25 10:07:40|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.4|1763|300
1614247670000|2021-02-25 10:07:50|1763.8|1763.6|1763.8|1763.4|1764|1763.8|1763.8|1763.4|2348
1614247690000|2021-02-25 10:08:10|1763.6|1763.2|1763.6|1763.4|1763.6|1763.4|1763.4|1763.2|1493
1614247700000|2021-02-25 10:08:20|1763.8|1763.6|1764.2|1764|1764.2|1764|1763.8|1763.6|4366
1614247710000|2021-02-25 10:08:30|1764|1763.8|1763.4|1763|1764|1763.8|1763.2|1763|8372
1614247720000|2021-02-25 10:08:40|1763.6|1763.2|1763.6|1763.2|1764|1763.6|1763|1762.6|3523
1614247730000|2021-02-25 10:08:50|1763.4|1763.4|1762.8|1762.4|1763.8|1763.4|1762.8|1762.4|2254
1614247740000|2021-02-25 10:09:00|1762.6|1762.2|1762.2|1761.8|1762.6|1762.4|1762.2|1761.8|1907
1614247750000|2021-02-25 10:09:10|1762|1761.6|1761.8|1761.6|1762|1761.8|1761.8|1761.4|228
1614247760000|2021-02-25 10:09:20|1762|1761.8|1762.4|1762.2|1762.4|1762.2|1762|1761.8|2442
1614247770000|2021-02-25 10:09:30|1762.2|1762|1762.2|1761.8|1762.4|1762.2|1761.8|1761.6|14185
1614247780000|2021-02-25 10:09:40|1762.4|1762|1762.6|1762.4|1762.6|1762.4|1762.2|1762|2062
1614247790000|2021-02-25 10:09:50|1762.8|1762.6|1763|1762.8|1763|1762.8|1762.6|1762.6|4504
1614247800000|2021-02-25 10:10:00|1763.2|1763|1763.6|1763.2|1763.6|1763.2|1763.2|1763|7511
1614247810000|2021-02-25 10:10:10|1763.4|1763.4|1763.4|1763|1763.4|1763.4|1763|1762.8|5628
1614247830000|2021-02-25 10:10:30|1763.2|1763.2|1763.6|1763.4|1763.6|1763.4|1763.2|1763|4674
1614247840000|2021-02-25 10:10:40|1763.8|1763.6|1764.4|1763.8|1764.4|1763.8|1763.8|1763.6|1624
1614247850000|2021-02-25 10:10:50|1764.2|1764|1764.8|1764.4|1764.8|1764.4|1764.2|1764|0
1614247860000|2021-02-25 10:11:00|1764.6|1764.2|1764.8|1764.4|1764.8|1764.6|1764.4|1764.2|4512
1614247870000|2021-02-25 10:11:10|1765|1764.6|1765|1764.6|1765|1764.8|1764.6|1764.4|7784
1614247880000|2021-02-25 10:11:20|1764.8|1764.4|1764.4|1764|1764.8|1764.4|1764.4|1764|1863
1614247890000|2021-02-25 10:11:30|1764|1763.8|1763.8|1763.4|1764|1763.8|1763.6|1763.2|1311
1614247900000|2021-02-25 10:11:40|1763.6|1763.2|1763.8|1763.4|1763.8|1763.6|1763.2|1762.8|7301
1614247920000|2021-02-25 10:12:00|1763.6|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|2961
1614247940000|2021-02-25 10:12:20|1763.2|1762.8|1762.6|1762.2|1763.2|1762.8|1762.6|1762.2|5534
1614247950000|2021-02-25 10:12:30|1762.4|1762.4|1762.8|1762.4|1762.8|1762.6|1762.4|1762.4|826
1614247960000|2021-02-25 10:12:40|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.4|1762.2|2751
1614247970000|2021-02-25 10:12:50|1762.6|1762.2|1762.8|1762.2|1762.8|1762.4|1762.2|1762|5750
1614247980000|2021-02-25 10:13:00|1762.6|1762.4|1763|1762.6|1763|1762.8|1762.6|1762.4|6786
1614247990000|2021-02-25 10:13:10|1762.8|1762.4|1762.8|1762.4|1763.2|1763|1762.6|1762.4|2206
1614248000000|2021-02-25 10:13:20|1762.6||1762.8||1762.8||1762.6||350
1614248010000|2021-02-25 10:13:30|1762.6|1762.2|1762.2|1761.8|1762.8|1762.2|1762|1761.8|3045
1614248020000|2021-02-25 10:13:40|1762|1761.6|1762.4|1762.2|1762.4|1762.2|1761.8|1761.4|1245
1614248030000|2021-02-25 10:13:50|1762.2|1762|1762.6|1762.2|1762.6|1762.4|1762.2|1762|1015
1614248040000|2021-02-25 10:14:00|1762.8|1762.4|1763|1762.8|1763|1762.8|1762.8|1762.4|631
1614248050000|2021-02-25 10:14:10|1762.8|1762.6|1763.2|1763|1763.6|1763.2|1762.8|1762.6|18216
1614248060000|2021-02-25 10:14:20|1763.4|1763.2|1762.6|1762.2|1763.4|1763.2|1762.6|1762.2|1595
1614248070000|2021-02-25 10:14:30|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|160
1614248080000|2021-02-25 10:14:40|1762.8|1762.4|1762|1761.6|1763|1762.8|1762|1761.6|5845
1614248090000|2021-02-25 10:14:50|1761.8|1761.8|1762|1761.4|1762|1761.8|1761.8|1761.4|340
1614248100000|2021-02-25 10:15:00|1761.8|1761.2|1762|1761.8|1762|1761.8|1761.6|1761.2|1048
1614248110000|2021-02-25 10:15:10|1761.8|1761.6|1762.2|1762|1762.2|1762|1761.8|1761.6|3441
1614248120000|2021-02-25 10:15:20|1762.4|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|2525
1614248130000|2021-02-25 10:15:30|1762.6|1762.2|1762.6|1762.4|1762.8|1762.6|1762.6|1762.2|7382
1614248140000|2021-02-25 10:15:40|1762.8|1762.6|1762.8|1762.6|1763|1762.8|1762.8|1762.6|3271
1614248150000|2021-02-25 10:15:50|1763|1762.4|1762.6|1762.4|1763|1762.6|1762.6|1762.4|4052
1614248160000|2021-02-25 10:16:00|1762.8|1762.6|1763|1762.6|1763|1762.8|1762.4|1762|18241
1614248170000|2021-02-25 10:16:10|1762.8|1762.8|1762.6|1762.2|1762.8|1762.8|1762.6|1762.2|9375
1614248180000|2021-02-25 10:16:20|1762.8|1762.4|1763.4|1762.8|1763.4|1763|1762.8|1762.4|15358
1614248190000|2021-02-25 10:16:30|1763.2|1762.6|1763|1762.6|1763.4|1762.6|1762.8|1762.6|0
1614248200000|2021-02-25 10:16:40|1763.2|1762.8|1763.2|1762.8|1763.2|1762.8|1763.2|1762.8|2373
1614248210000|2021-02-25 10:16:50|1763|1762.6|1763.2|1762.8|1763.2|1762.8|1762.8|1762.6|2716
1614248220000|2021-02-25 10:17:00|1763|1763|1764|1763.8|1764|1763.8|1763|1763|7462
1614248230000|2021-02-25 10:17:10|1764.2|1764|1764|1763.4|1764.4|1764|1763.8|1763.4|2414
1614248240000|2021-02-25 10:17:20|1763.8|1763.6|1764.6|1764.4|1764.6|1764.4|1763.6|1763.4|7610
1614248250000|2021-02-25 10:17:30|1764.8|1764.2|1764.4|1764|1764.8|1764.4|1764.2|1764|3791
1614248260000|2021-02-25 10:17:40|1764.2|1763.8|1764|1763.6|1764.2|1764|1763.8|1763.4|5973
1614248270000|2021-02-25 10:17:50|1764.2|1763.8|1764.4|1764|1764.4|1764|1764.2|1763.8|1251
1614248280000|2021-02-25 10:18:00|1764.6|1764.2|1765|1764.8|1765|1764.8|1764.6|1764.2|3129
1614248290000|2021-02-25 10:18:10|1765.2|1765|1764.6|1764.2|1765.6|1765.4|1764.4|1764.2|47203
1614248300000|2021-02-25 10:18:20|1764.4|1764|1764.4|1764.2|1764.8|1764.2|1764|1763.8|7925
1614248310000|2021-02-25 10:18:30|1764.6|1764.4|1765.8|1765.4|1765.8|1765.6|1764.6|1764.2|22636
1614248320000|2021-02-25 10:18:40|1765.6|1765.6|1766.6|1766.2|1766.6|1766.2|1765.6|1765.4|8569
1614248330000|2021-02-25 10:18:50|1766.4|1766.4|1767.4|1767|1767.8|1767.6|1766.4|1766.2|21823
1614248340000|2021-02-25 10:19:00|1767.2|1766.8|1767.8|1767|1767.8|1767.4|1767.2|1766.8|4985
1614248350000|2021-02-25 10:19:10|1767.6|1767.2|1768|1767.4|1768|1767.8|1767.6|1767.2|4490
1614248360000|2021-02-25 10:19:20|1767.8|1767.2|1767.6|1767.2|1767.8|1767.6|1767.4|1767.2|5059
1614248370000|2021-02-25 10:19:30|1767.8|1767.4|1767.8|1767.4|1768|1767.8|1767.4|1767.2|6915
1614248380000|2021-02-25 10:19:40|1767.6|1767.2|1767.4|1767|1767.6|1767.4|1767.4|1767|4327
1614248390000|2021-02-25 10:19:50|1767.6|1767.2|1767.6|1767.2|1767.6|1767.2|1767.2|1767|2555
1614248400000|2021-02-25 10:20:00|1767.8|1767.4|1767.8|1767.4|1767.8|1767.4|1767.8|1767.4|1255
1614248410000|2021-02-25 10:20:10|1768|1767.6|1768|1767.6|1768|1767.8|1767.6|1767.2|5237
1614248420000|2021-02-25 10:20:20|1768.2|1767.8|1768.8|1768.4|1768.8|1768.4|1768.2|1767.8|5765
1614248430000|2021-02-25 10:20:30|1768.4|1768.2|1769.4|1769.2|1769.4|1769.2|1768.4|1768.2|6631
1614248440000|2021-02-25 10:20:40|1769.6|1769|1769.6|1769.4|1769.8|1769.4|1769.4|1769|6717
1614248450000|2021-02-25 10:20:50|1769.8|1769.6|1769.8|1769.4|1770|1769.8|1769.8|1769.4|8303
1614248460000|2021-02-25 10:21:00|1770|1769.6|1770|1769.8|1770|1769.8|1769.8|1769.6|915
1614248470000|2021-02-25 10:21:10|1770.2|1770|1771.4|1771|1771.6|1771.2|1770.2|1770|72935
1614248480000|2021-02-25 10:21:20|1771.2|1771.2|1771.8|1771.4|1771.8|1771.4|1771.2|1771.2|891
1614248490000|2021-02-25 10:21:30|1771.6|1771.6|1772|1771.8|1772|1771.8|1771.6|1771.4|10690
1614248500000|2021-02-25 10:21:40|||||||||600
1614248520000|2021-02-25 10:22:00|1772.2|1772|1774.2|1774|1774.2|1774|1772.2|1771.8|97668
1614248530000|2021-02-25 10:22:10|1774.4|1774.2|1773|1772.4|1774.6|1774.2|1772.8|1772.4|16073
1614248540000|2021-02-25 10:22:20|1772.8|1772.6|1772.8|1772.4|1773|1772.8|1772.6|1772.4|5368
1614248550000|2021-02-25 10:22:30|1772.6|1772.6|1772.8|1772.4|1773|1772.6|1772.4|1772.2|13703
1614248560000|2021-02-25 10:22:40|1772.6|1772.2|1772.4|1772|1773|1772.8|1772.2|1772|9942
1614248570000|2021-02-25 10:22:50|1772.2|1771.8|1770.4|1770|1772.2|1771.8|1770.4|1770|37294
1614248580000|2021-02-25 10:23:00|1770.2|1770.2|1769.4|1769|1770.4|1770.2|1769.2|1769|13057
1614248590000|2021-02-25 10:23:10|1769.2|1768.8|1770|1769.4|1770.2|1769.8|1768.8|1768.6|3663
1614248600000|2021-02-25 10:23:20|1769.8|1769.6|1768.8|1768.4|1770.4|1769.8|1768.8|1768.2|3625
1614248610000|2021-02-25 10:23:30|1769|1768.6|1769|1768.6|1769.2|1769|1768.6|1768.4|11447
1614248620000|2021-02-25 10:23:40|1768.8|1768.4|1768.4|1768|1768.8|1768.4|1768.2|1768|975
1614248630000|2021-02-25 10:23:50|1768.6|1768.2|1769.4|1768.8|1769.8|1769.4|1768.6|1768.2|9497
1614248640000|2021-02-25 10:24:00|1769.2|1769|1769|1768.6|1769.4|1769|1769|1768.6|2271
1614248650000|2021-02-25 10:24:10|1769.2|1768.8|1769.6|1769.2|1769.6|1769.2|1769.2|1768.8|7081
1614248660000|2021-02-25 10:24:20|1769.8|1769.4|1770|1769.6|1770|1769.6|1769.8|1769.4|25
1614248670000|2021-02-25 10:24:30|1769.8|1769.4|1770.2|1769.8|1770.4|1770|1769.8|1769.4|15201
1614248680000|2021-02-25 10:24:40|1770|1769.6|1769.8|1769.6|1770|1769.6|1769.8|1769.6|2403
1614248690000|2021-02-25 10:24:50|1770|1769.8|1769.4|1769|1770|1769.8|1769.4|1768.8|14300
1614248700000|2021-02-25 10:25:00|1769.6|1769.2|1768.6|1768.2|1769.6|1769.2|1768.4|1768|1321
1614248710000|2021-02-25 10:25:10|1768.8|1768|1768.8|1768.4|1769|1768.4|1768.6|1768|1923
1614248720000|2021-02-25 10:25:20|1769|1768.6|1769.2|1768.8|1769.2|1769|1769|1768.6|3119
1614248730000|2021-02-25 10:25:30||1769||1769||1769||1768.8|152
1614248740000|2021-02-25 10:25:40|1769|1768.8|1767.8|1767.4|1769|1769|1767.4|1767.2|21967
1614248750000|2021-02-25 10:25:50|1767.4|1767.2|1768|1767.4|1768|1767.6|1767|1766.6|3879
1614248760000|2021-02-25 10:26:00|1767.8|1767.2|1768|1767.4|1768|1767.4|1767.6|1767.2|258
1614248770000|2021-02-25 10:26:10|1768.2|1767.6|1767.8|1767.4|1768.8|1768.4|1767.6|1767|13019
1614248780000|2021-02-25 10:26:20|1767.6|1767.2|1768.6|1768.2|1768.6|1768.2|1767.6|1767.2|11947
1614248790000|2021-02-25 10:26:30|1768.4|1768|1768.2|1767.6|1768.4|1768|1767.6|1767.4|1739
1614248800000|2021-02-25 10:26:40|1768|1767.4|1767.6|1767.4|1768|1767.6|1767.6|1767.2|6962
1614248810000|2021-02-25 10:26:50|1767.8|1767.6|1768|1767.6|1768.2|1767.8|1767.8|1767.6|1088
1614248820000|2021-02-25 10:27:00|1767.8|1767.4|1767.8|1767.4|1768|1767.6|1767.6|1767.2|12495
1614248830000|2021-02-25 10:27:10|1767.6|1767.6|1768|1767.6|1768|1767.8|1767.6|1767.4|1418
1614248840000|2021-02-25 10:27:20|1767.8|1767.4|1767.6|1767.2|1767.8|1767.6|1767.2|1767|14580
1614248850000|2021-02-25 10:27:30|1767.8|1767.4|1768|1767.6|1768|1767.8|1767.8|1767.4|6246
1614248860000|2021-02-25 10:27:40|1767.8|1767.4|1765.8|1765.4|1767.8|1767.4|1765.8|1765.2|4342
1614248870000|2021-02-25 10:27:50|1766|1765.2|1765.8|1765.4|1766.2|1765.8|1765.6|1765|4227
1614248880000|2021-02-25 10:28:00|1765.6|1765.2|1765.6|1765.2|1766|1765.4|1765.2|1765|3170
1614248890000|2021-02-25 10:28:10|1765.4|1765|1765.8|1765.2|1765.8|1765.4|1765|1764.6|8522
1614248900000|2021-02-25 10:28:20|1766|1765.4|1766.8|1766.4|1766.8|1766.4|1766|1765.4|3200
1614248910000|2021-02-25 10:28:30|1766.6|1766.2|1767.6|1767|1767.6|1767.2|1766.2|1766|10954
1614248920000|2021-02-25 10:28:40|1767|1766.8|1767|1766.6|1767|1766.8|1766.8|1766.4|1225
1614248930000|2021-02-25 10:28:50|1767.2|1766.8|1766|1765.8|1767.2|1766.8|1765.6|1765.4|13213
1614248940000|2021-02-25 10:29:00|1765.8|1765.6|1766|1765.6|1766.2|1765.8|1765.6|1765.2|2686
1614248950000|2021-02-25 10:29:10|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|0
1614248960000|2021-02-25 10:29:20|1766|1765.8|1766.2|1765.8|1766.2|1766|1765.4|1765.2|3509
1614248970000|2021-02-25 10:29:30|1766.4|1766|1767.4|1767|1767.6|1767|1766.4|1766|2566
1614248980000|2021-02-25 10:29:40|1767.2|1766.8|1766.8|1766.6|1767.2|1766.8|1766.6|1766.2|6989
1614248990000|2021-02-25 10:29:50|1767|1766.4|1766.4|1766|1767.2|1766.8|1766.4|1766|9830
1614249000000|2021-02-25 10:30:00|1766.2|1766.2|1766|1765.6|1766.4|1766.2|1765.8|1765.6|1295
1614249010000|2021-02-25 10:30:10|1766.2|1765.8|1766.2|1765.6|1766.2|1765.8|1766.2|1765.4|3140
1614249020000|2021-02-25 10:30:20|1766|1766|1766.2|1765.8|1766.2|1766|1765.4|1765|12115
1614249030000|2021-02-25 10:30:30|1766.4|1766|1766.4|1766.2|1766.4|1766.2|1766.2|1766|1762
1614249040000|2021-02-25 10:30:40|1766.6|1766|1766.6|1766.2|1766.6|1766.4|1766.4|1766|3658
1614249050000|2021-02-25 10:30:50|1766.4|1766|1766.2|1765.8|1766.4|1766|1765.8|1765.4|1452
1614249060000|2021-02-25 10:31:00|1766|1765.6|1766|1765.6|1766.2|1765.6|1765.4|1765.2|5894
1614249070000|2021-02-25 10:31:10|1766.2|1765.8|1766.6|1766.2|1766.6|1766.2|1766.2|1765.8|1152
1614249080000|2021-02-25 10:31:20|1766.4|1766|1766.8|1766.4|1767|1766.8|1766.4|1766|5523
1614249090000|2021-02-25 10:31:30|1767|1766.6|1767|1766.8|1767.2|1766.8|1767|1766.6|688
1614249100000|2021-02-25 10:31:40|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.4|1766.2|11301
1614249110000|2021-02-25 10:31:50|1766.8|1766.6|1766.6|1766.2|1767|1766.6|1766.6|1766.2|3112
1614249120000|2021-02-25 10:32:00|1766.4|1766|1766|1765.6|1766.4|1766|1765.8|1765.4|3026
1614249130000|2021-02-25 10:32:10|1766.2|1765.8|1766.4|1766|1766.4|1766|1766.2|1765.8|2100
1614249140000|2021-02-25 10:32:20|1766.6|1766.2|1766.6|1766.2|1766.8|1766.4|1766.4|1766.2|3218
1614249150000|2021-02-25 10:32:30|1766.4|1766|1766.2|1766|1766.4|1766|1765.8|1765.6|4653
1614249160000|2021-02-25 10:32:40|1766.4|1766.2|1766.4|1765.8|1766.4|1766.2|1766|1765.6|2793
1614249170000|2021-02-25 10:32:50|1766.6|1766|1767|1766.6|1767|1766.6|1766.6|1766|739
1614249180000|2021-02-25 10:33:00|1767.2|1766.8|1767.2|1767|1767.2|1767|1767|1766.8|326
1614249190000|2021-02-25 10:33:10|1767.4|1767.2|1767.2|1766.8|1767.6|1767.4|1767|1766.6|4922
1614249200000|2021-02-25 10:33:20|1767.4|1767|1767.4|1767|1767.6|1767.2|1767.2|1766.8|559
1614249210000|2021-02-25 10:33:30|1767.6|1767.2|1767|1766.8|1767.6|1767.2|1767|1766.8|1000
1614249220000|2021-02-25 10:33:40|1767.2|1767|1767|1766.8|1767.2|1767|1767|1766.8|4147
1614249230000|2021-02-25 10:33:50|1767.2|1767|1767.2|1766.8|1767.2|1767|1767|1766.8|1938
1614249240000|2021-02-25 10:34:00|1767|1767|1767.6|1767.2|1767.6|1767.2|1767|1767|1506
1614249250000|2021-02-25 10:34:10|1767.8|1767.4|1767.8|1767.4|1767.8|1767.6|1767.6|1767.2|2772
1614249260000|2021-02-25 10:34:20|1767.6|1767.6|1768|1767.8|1768|1767.8|1767.6|1767.4|4469
1614249270000|2021-02-25 10:34:30|1767.8|1767.6|1767.8|1767.6|1767.8|1767.6|1767.8|1767.6|793
1614249280000|2021-02-25 10:34:40|1767.6|1767.4|1768|1767.8|1768|1767.8|1767.6|1767.2|1746
1614249290000|2021-02-25 10:34:50|1768.2|1767.6|1768.8|1768.4|1768.8|1768.4|1768.2|1767.6|1254
1614249300000|2021-02-25 10:35:00||1768.2||1768.2||1768.2||1768.2|0
1614249310000|2021-02-25 10:35:10|1768.6|1768|1767.8|1767.6|1768.6|1768|1767.6|1767.4|1473
1614249320000|2021-02-25 10:35:20|1768|1767.8|1768|1767.8|1768.2|1767.8|1768|1767.8|1382
1614249330000|2021-02-25 10:35:30|1768.2|1767.6|1768.4|1768|1768.4|1768.2|1768.2|1767.6|8668
1614249340000|2021-02-25 10:35:40||1768.2||1768.2||1768.2||1768.2|50
1614249350000|2021-02-25 10:35:50|1768.6|1768.4|1768.8|1768.6|1768.8|1768.6|1768.6|1768.4|615
1614249360000|2021-02-25 10:36:00|1769|1768.8|1769.4|1769|1769.4|1769.2|1769|1768.6|6901
1614249370000|2021-02-25 10:36:10|1769.2|1768.8|1769.8|1769.6|1770|1769.6|1769.2|1768.8|3895
1614249380000|2021-02-25 10:36:20|1770|1769.8|1770|1769.8|1770|1769.8|1769.8|1769.6|2009
1614249390000|2021-02-25 10:36:30||1769.6||1769.8||1769.8||1769.6|6146
1614249400000|2021-02-25 10:36:40|1769.8|1769.6|1770.2|1770|1770.4|1770|1769.8|1769.6|13350
1614249410000|2021-02-25 10:36:50|1770|1769.8|1770.4|1770|1770.8|1770.4|1770|1769.8|6788
1614249420000|2021-02-25 10:37:00|1770.2||1770.4||1770.4||1770.2||756
1614249430000|2021-02-25 10:37:10|1770.2|1770.2|1770.6|1770.4|1770.6|1770.4|1770.2|1769.8|4140
1614249440000|2021-02-25 10:37:20|1770.4|1770.2|1770.6|1770.4|1770.6|1770.4|1770.4|1770.2|848
1614249450000|2021-02-25 10:37:30|1770.8|1770.6|1771.2|1771|1771.2|1771|1770.6|1770.6|11154
1614249460000|2021-02-25 10:37:40|1771|1770.8|1770.8|1770.6|1771|1770.8|1770.8|1770.4|4077
1614249470000|2021-02-25 10:37:50|1771|1770.2|1770.8|1770.6|1771|1770.6|1770.6|1770.2|16368
1614249480000|2021-02-25 10:38:00|1771|1770.8|1771|1770.8|1771|1770.8|1770.8|1770.8|283
1614249490000|2021-02-25 10:38:10|1771.2|1771|1772.4|1772|1772.6|1772.2|1771.2|1770.8|59851
1614249500000|2021-02-25 10:38:20|1772.2|1771.8|1771.6|1771.4|1772.2|1771.8|1771.6|1771.4|1765
1614249510000|2021-02-25 10:38:30|1771.4|1771.2|1772|1771.6|1772|1771.6|1771.4|1771|8145
1614249520000|2021-02-25 10:38:40|1771.8|1771.4|1771.8|1771.6|1771.8|1771.6|1771.4|1771.2|1593
1614249530000|2021-02-25 10:38:50|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|1017
1614249540000|2021-02-25 10:39:00|1772.2|1772|1771.8|1771.4|1772.2|1772|1771.8|1771.4|5858
1614249550000|2021-02-25 10:39:10|1771.6|1771.6|1771.8|1771.4|1772|1771.6|1771.4|1771.2|3486
1614249570000|2021-02-25 10:39:30|1772.2|1771.6|1772.8|1772.4|1772.8|1772.4|1772.2|1771.4|32819
1614249580000|2021-02-25 10:39:40|1772.6|1772.6|1772.8|1772.6|1773|1772.8|1772.6|1772.4|3684
1614249590000|2021-02-25 10:39:50|1772.6|1772.4|1772.2|1772|1772.6|1772.4|1772|1771.6|3940
1614249600000|2021-02-25 10:40:00|1772.4|1771.8|1772|1771.6|1772.4|1771.8|1772|1771.6|8
1614249610000|2021-02-25 10:40:10|1771.8|1771.4|1771.2|1771|1771.8|1771.4|1771.2|1771|4679
1614249620000|2021-02-25 10:40:20|1771|1770.8|1770.6|1770.2|1771.2|1771|1770.6|1770.2|9247
1614249630000|2021-02-25 10:40:30|1770.8|1770.4|1771.8|1771.4|1771.8|1771.4|1770.8|1770.4|925
1614249640000|2021-02-25 10:40:40|1772|1771.6|1772.4|1771.8|1772.4|1771.8|1772|1771.6|390
1614249650000|2021-02-25 10:40:50|1772.2|1771|1771.8|1771.2|1772.2|1771.6|1771.4|1771|14077
1614249660000|2021-02-25 10:41:00|1772|1771.4|1772|1771.6|1772|1771.8|1771.8|1771.4|2402
1614249670000|2021-02-25 10:41:10|1771.8|1771.4|1771.4|1771|1771.8|1771.4|1771.4|1771|330
1614249680000|2021-02-25 10:41:20|1771.6|1771.2|1771.6|1771.2|1771.8|1771.4|1771.4|1771.2|607
1614249690000|2021-02-25 10:41:30|1771.4|1771|1771.6|1771.2|1771.6|1771.2|1771.2|1771|3876
1614249710000|2021-02-25 10:41:50|1771.8|1771.4|1771.2|1770.8|1771.8|1771.4|1771|1770.8|4716
1614249720000|2021-02-25 10:42:00|1771.4|1771|1771.8|1771.4|1771.8|1771.4|1771.4|1771|4851
1614249730000|2021-02-25 10:42:10|1772|1771.6|1772|1771.8|1772|1771.8|1772|1771.6|1860
1614249740000|2021-02-25 10:42:20|1771.8|1771.6|1772|1771.6|1772|1771.8|1771.6|1771.4|4398
1614249750000|2021-02-25 10:42:30|1771.8|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|523
1614249760000|2021-02-25 10:42:40|1771.8|1771.4|1771.8|1771.4|1771.8|1771.4|1771.6|1771.4|267
1614249770000|2021-02-25 10:42:50|1771.6|1771.2|1771.4|1771.2|1771.6|1771.2|1771.4|1771.2|2582
1614249780000|2021-02-25 10:43:00|1771.6|1771.4|1771.8|1771.4|1771.8|1771.4|1771.4|1771|2837
1614249790000|2021-02-25 10:43:10|1772|1771.6|1772|1771.6|1772|1771.8|1772|1771.6|522
1614249800000|2021-02-25 10:43:20|1771.8|1771.4|1772|1771.8|1772|1771.8|1771.8|1771.4|1128
1614249810000|2021-02-25 10:43:30|1771.8|1771.6|1771.8|1771.6|1772|1771.6|1771.6|1771.4|2586
1614249820000|2021-02-25 10:43:40|1771.6|1771.4|1772.8|1772.6|1772.8|1772.6|1771.6|1771.4|7579
1614249830000|2021-02-25 10:43:50|1773|1772.8|1773|1772.8|1773.2|1773|1773|1772.8|9251
1614249840000|2021-02-25 10:44:00|1772.8|1772.6|1773|1772.6|1773|1772.8|1772.8|1772.6|5380
1614249850000|2021-02-25 10:44:10||1772.8||1772.8||1772.8||1772.8|1610
1614249860000|2021-02-25 10:44:20|1773.2|1773|1773.6|1773.4|1773.6|1773.4|1773|1772.8|8421
1614249870000|2021-02-25 10:44:30|1773.4|1773.2|1773.6|1773.2|1773.6|1773.2|1773.4|1773.2|2059
1614249880000|2021-02-25 10:44:40|1773.8|1773.4|1773.8|1773.4|1774|1773.8|1773.4|1773|16424
1614249890000|2021-02-25 10:44:50|1773.6|1773.2|1773.4|1773|1773.6|1773.2|1773.2|1773|3009
1614249900000|2021-02-25 10:45:00|1773.2|1773.2|1773.2|1773|1773.4|1773.2|1773|1772.8|4442
1614249910000|2021-02-25 10:45:10|1773|1772.8|1773.2|1773|1773.2|1773|1773|1772.6|1996
1614249920000|2021-02-25 10:45:20|1773.4|1773.2|1773|1772.6|1773.6|1773.2|1773|1772.6|3722
1614249930000|2021-02-25 10:45:30|1773.2|1772.8|1773|1772.6|1773.2|1773|1772.8|1772.6|2576
1614249940000|2021-02-25 10:45:40|1773.2|1772.8|1773.4|1773|1773.4|1773|1773.2|1772.8|1500
1614249950000|2021-02-25 10:45:50|1773.2|1772.8|1773.2|1773|1773.6|1773.4|1773.2|1772.8|8602
1614249960000|2021-02-25 10:46:00|1773.4|1773.2|1773.4|1773.2|1773.4|1773.2|1773.2|1773|4099
1614249970000|2021-02-25 10:46:10|1773.2|1773|1773.4|1773.2|1773.4|1773.2|1773.2|1773|3565
1614249980000|2021-02-25 10:46:20|1773.2|1773|1772.8|1772.4|1773.4|1773.2|1772.8|1772.4|1928
1614249990000|2021-02-25 10:46:30|1772.6|1772.6|1772.4|1772|1772.8|1772.6|1772.4|1772|4029
1614250000000|2021-02-25 10:46:40|1772.2|1771.8|1771.8|1771.4|1772.2|1771.8|1771.8|1771.4|893
1614250010000|2021-02-25 10:46:50|1772|1771.6|1771.4|1771|1772.2|1771.8|1771.4|1771|3318
1614250020000|2021-02-25 10:47:00|1771.2|1770.8|1771.6|1771.2|1771.6|1771.2|1770.8|1770.6|3780
1614250030000|2021-02-25 10:47:10|1771.8|1771.4|1772|1771.6|1772.4|1772|1771.8|1771.4|2635
1614250040000|2021-02-25 10:47:20|1772.2|1771.8|1772.2|1772|1772.4|1772.2|1772|1771.8|1485
1614250050000|2021-02-25 10:47:30|1772.4|1772.2|1773.2|1772.8|1773.2|1772.8|1772.2|1772|2849
1614250060000|2021-02-25 10:47:40|1773|1772.6|1772.8|1772.6|1773|1772.8|1772.8|1772.4|734
1614250070000|2021-02-25 10:47:50|1772.6|1772.4|1772.2|1771.8|1772.6|1772.4|1771.8|1771.6|9513
1614250080000|2021-02-25 10:48:00|1772|1771.6|1771.6|1771.4|1772|1771.6|1771.2|1771|7048
1614250100000|2021-02-25 10:48:20|1771.8|1771.6|1772|1771.8|1772|1771.8|1771.6|1771.2|6851
1614250110000|2021-02-25 10:48:30|1771.8|1771.6|1771.8|1771.6|1771.8|1771.6|1771.8|1771.6|415
1614250120000|2021-02-25 10:48:40|||||||||1817
1614250130000|2021-02-25 10:48:50|1771.6|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.4|5066
1614250140000|2021-02-25 10:49:00|1772.2|1771.8|1773|1772.6|1773|1772.6|1772.2|1771.8|3702
1614250150000|2021-02-25 10:49:10|1772.8|1772.4|1772.6|1772|1772.8|1772.4|1772.4|1772|1563
1614250160000|2021-02-25 10:49:20|1772.4|1771.8|1772.4|1772|1772.8|1772.4|1772.2|1771.8|4283
1614250170000|2021-02-25 10:49:30|1772.2|1771.8|1772.2|1771.8|1772.4|1771.8|1772.2|1771.8|219
1614250180000|2021-02-25 10:49:40|1772.4|1772|1773|1772.6|1773|1772.6|1772.4|1772|4946
1614250190000|2021-02-25 10:49:50|1772.8|1772.4|1772.8|1772.6|1773|1772.6|1772.8|1772.4|278
1614250200000|2021-02-25 10:50:00|1773|1772.8|1772.2|1772|1773.2|1772.8|1772.2|1772|5872
1614250210000|2021-02-25 10:50:10|1772.4|1772.2|1772.8|1772.2|1772.8|1772.2|1772.4|1771.8|3900
1614250220000|2021-02-25 10:50:20|1773|1772.4|1772.4|1772.2|1773|1772.6|1772.4|1772.2|923
1614250230000|2021-02-25 10:50:30|1772.2|1772|1772.2|1771.8|1772.4|1772.2|1772.2|1771.8|3667
1614250240000|2021-02-25 10:50:40|1772.4|1772|1771.8|1771.4|1772.4|1772|1771.6|1771.4|2739
1614250250000|2021-02-25 10:50:50|1771.6|1771.6|1771|1770.6|1772|1771.8|1770.8|1770.6|2963
1614250260000|2021-02-25 10:51:00|1771.2|1770.8|1771.2|1771|1771.2|1771|1771|1770.6|1199
1614250270000|2021-02-25 10:51:10|1771|1770.8|1771.2|1770.8|1771.2|1771|1771|1770.8|317
1614250280000|2021-02-25 10:51:20|1771|1771|1771.4|1770.8|1771.4|1771.2|1771|1770.8|2304
1614250290000|2021-02-25 10:51:30||1771||1771||1771||1771|0
1614250300000|2021-02-25 10:51:40|1771.2|1771.2|1771|1770.8|1771.2|1771.2|1771|1770.8|1152
1614250310000|2021-02-25 10:51:50|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|1609
1614250320000|2021-02-25 10:52:00|1770.6|1770.4|1770.2|1770|1770.6|1770.4|1770.2|1770|10603
1614250330000|2021-02-25 10:52:10|1770|1769.8|1770.4|1770|1770.4|1770.2|1770|1769.8|4667
1614250340000|2021-02-25 10:52:20|1770.2|1769.8|1770.2|1770|1770.4|1770.2|1770|1769.8|775
1614250350000|2021-02-25 10:52:30|1770.4|1769.8|1770.4|1770|1770.4|1770|1770.4|1769.8|400
1614250360000|2021-02-25 10:52:40|1770.2|1769.8|1769.8|1769.6|1770.2|1769.8|1769.6|1769.4|9063
1614250370000|2021-02-25 10:52:50|1770|1769.8|1770.2|1770|1770.2|1770|1769.8|1769.8|2126
1614250380000|2021-02-25 10:53:00|1770|1769.8|1770|1769.8|1770.2|1769.8|1770|1769.8|940
1614250390000|2021-02-25 10:53:10|1769.8|1769.6|1769.2|1768.8|1769.8|1769.6|1769.2|1768.8|1163
1614250400000|2021-02-25 10:53:20|1769.4|1769|1768.8|1768.4|1769.8|1769.4|1768.6|1768.4|1132
1614250410000|2021-02-25 10:53:30|1769|1768.6|1769.4|1769|1769.4|1769.2|1769|1768.6|3226
1614250420000|2021-02-25 10:53:40|1769.6|1768.8|1769.4|1769.2|1769.6|1769.2|1769.4|1768.8|0
1614250430000|2021-02-25 10:53:50|1769.6||1769.6||1769.6||1769.6||1526
1614250440000|2021-02-25 10:54:00|1769.8|1769.4|1770.4|1770|1770.6|1770.4|1769.8|1769.4|7010
1614250450000|2021-02-25 10:54:10|1770.2|1770.2|1770.6|1770.4|1770.6|1770.4|1770.2|1770.2|3025
1614250460000|2021-02-25 10:54:20|1770.4|1770.2|1770.8|1770.4|1770.8|1770.4|1770.4|1770.2|6722
1614250480000|2021-02-25 10:54:40||1770.6||1770.4||1770.6||1770.4|1173
1614250490000|2021-02-25 10:54:50|1770.6|1770.2|1770.2|1769.8|1770.6|1770.2|1770.2|1769.8|3818
1614250510000|2021-02-25 10:55:10|1770.4|1770|1771|1770.8|1771|1770.8|1770.4|1770|3628
1614250520000|2021-02-25 10:55:20|1770.8|1770.6|1771|1770.8|1771|1770.8|1770.8|1770.6|752
1614250530000|2021-02-25 10:55:30|1771.2|1771|1771.4|1771.2|1771.4|1771.2|1771.2|1771|1749
1614250540000|2021-02-25 10:55:40|1771.6|1771.4|1771.6|1771.4|1771.6|1771.4|1771.2|1771|5964
1614250550000|2021-02-25 10:55:50|1771.8|1771.6|1772.2|1772|1772.2|1772|1771.8|1771.6|12089
1614250560000|2021-02-25 10:56:00|1772|1771.8|1771.8|1771.4|1772|1771.8|1771.6|1771.4|2086
1614250570000|2021-02-25 10:56:10|1771.6|1771.2|1772|1771.6|1772|1771.8|1771.4|1771.2|2017
1614250580000|2021-02-25 10:56:20|1772.2|1771.8|1772|1771.6|1772.4|1772|1772|1771.6|2173
1614250590000|2021-02-25 10:56:30|1772.2|1771.8|1772.2|1771.8|1772.2|1771.8|1772.2|1771.6|2060
1614250600000|2021-02-25 10:56:40|1772|1772|1771.8|1771.6|1772|1772|1771.8|1771.6|500
1614250610000|2021-02-25 10:56:50|1771.6|1771.4|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|2867
1614250620000|2021-02-25 10:57:00|1771.6|1771|1771.6|1771.4|1771.6|1771.4|1771.2|1771|13458
1614250640000|2021-02-25 10:57:20|1771.8|1771.6|1772|1771.6|1772|1771.8|1771.8|1771.6|107
1614250650000|2021-02-25 10:57:30|1771.8|1771.4|1771.8|1771.6|1771.8|1771.6|1771.8|1771.4|1484
1614250660000|2021-02-25 10:57:40|1772|1771.8|1772|1771.6|1772.2|1772|1771.8|1771.4|12905
1614250680000|2021-02-25 10:58:00|1771.8|1771.8|1771|1770.8|1771.8|1771.8|1771|1770.8|1216
1614250690000|2021-02-25 10:58:10|1770.8|1770.6|1770.2|1769.8|1770.8|1770.6|1770.2|1769.8|2768
1614250700000|2021-02-25 10:58:20|1770|1769.6|1769.8|1769.4|1770|1769.6|1769.8|1769.4|524
1614250710000|2021-02-25 10:58:30|1769.6|1769.2|1769.8|1769.4|1769.8|1769.6|1769.4|1769|3704
1614250720000|2021-02-25 10:58:40|1770.6|1769.6|1770.2|1769.6|1770.6|1770.2|1769.8|1769.6|16048
1614250730000|2021-02-25 10:58:50||1769.8||1769.8||1769.8||1769.8|0
1614250740000|2021-02-25 10:59:00|1770.4|1770|1770.8|1770.6|1770.8|1770.6|1770.4|1770|1527
1614250750000|2021-02-25 10:59:10|1771|1770.8|1770.8|1770.4|1771.4|1770.8|1770.6|1770.2|4952
1614250760000|2021-02-25 10:59:20|1771|1770.2|1770.4|1770.2|1771|1770.2|1770.4|1770.2|688
1614250770000|2021-02-25 10:59:30|1770.6|1770.4|1770.6|1770.2|1770.6|1770.4|1770.6|1770.2|332
1614250780000|2021-02-25 10:59:40|1770.4|1770|1770.2|1770|1770.4|1770|1770.2|1770|2814
1614250790000|2021-02-25 10:59:50|1770.4|1770.2|1770.6|1770.4|1770.6|1770.4|1770.4|1770.2|590
1614250800000|2021-02-25 11:00:00|1770.8||1770.8||1770.8||1770.8||0
1614250810000|2021-02-25 11:00:10|1770.6|1770.6|1771|1770.6|1771|1770.6|1770.4|1770.2|2951
1614250820000|2021-02-25 11:00:20|1771.2|1770.8|1771.2|1770.6|1771.2|1771|1771|1770.6|941
1614250830000|2021-02-25 11:00:30|1771|1770.8|1771.2|1770.8|1771.2|1770.8|1770.8|1770.8|198
1614250840000|2021-02-25 11:00:40||1771||1771||1771||1771|0
1614250850000|2021-02-25 11:00:50|1771.4|1771.2|1772|1771.6|1772|1771.6|1771.2|1771|2959
1614250860000|2021-02-25 11:01:00|1771.8|1771.4|1772|1771.6|1772|1771.6|1771.8|1771.4|589
1614250870000|2021-02-25 11:01:10|1771.8|1771.4|1771.6|1771.4|1772|1771.6|1771.6|1771.4|859
1614250880000|2021-02-25 11:01:20|1771.4|1771.2|1771.6|1771.2|1771.6|1771.4|1771.4|1771.2|1240
1614250900000|2021-02-25 11:01:40|1771.8||1771.6||1771.8||1771.4||0
1614250910000|2021-02-25 11:01:50|1771.4|1771|1771.4|1770.8|1771.4|1771|1771|1770.8|3656
1614250920000|2021-02-25 11:02:00||1771||1771||1771.2||1770.8|100
1614250930000|2021-02-25 11:02:10|1771.2|1771.2|1771.4|1771|1771.4|1771.2|1771.2|1771|294
1614250940000|2021-02-25 11:02:20|1771.2|1770.8|1771.2|1770.8|1771.2|1771|1771|1770.8|1126
1614250960000|2021-02-25 11:02:40|1771|1770.6|1771|1770.8|1771.2|1770.8|1771|1770.6|0
1614250970000|2021-02-25 11:02:50|1771.2|1771|1771.4|1771|1771.4|1771|1771.2|1771|100
1614250980000|2021-02-25 11:03:00|1771.2||1771.2||1771.2||1771.2||0
1614250990000|2021-02-25 11:03:10|1771|1770.8|1771.2|1771|1771.2|1771|1771|1770.8|966
1614251000000|2021-02-25 11:03:20|1771|1770.6|1769.8|1769.4|1771|1770.6|1769.8|1769.4|9638
1614251010000|2021-02-25 11:03:30|1769.6||1769.6||1769.6||1769.6||0
1614251020000|2021-02-25 11:03:40|1769.4|1769.2|1769|1768.8|1769.4|1769.2|1768.6|1768.2|4468
1614251030000|2021-02-25 11:03:50|1768.8|1768.6|1769|1768.6|1769.2|1769|1768.8|1768.6|1517
1614251040000|2021-02-25 11:04:00|1769.2|1768.8|1769.8|1769.4|1769.8|1769.6|1769.2|1768.8|4273
1614251050000|2021-02-25 11:04:10|1770|1769.6|1770.4|1769.8|1770.6|1770|1770|1769.6|11859
1614251060000|2021-02-25 11:04:20|1770|1769.6|1769.8|1769.4|1770|1769.6|1769.8|1769.4|4735
1614251080000|2021-02-25 11:04:40|1770|1769.6|1770|1769.6|1770|1769.6|1770|1769.6|0
1614251090000|2021-02-25 11:04:50|1769.8|1769.4|1769.8|1769.6|1769.8|1769.6|1769.6|1769.4|2364
1614251100000|2021-02-25 11:05:00|1770|1769.8|1770|1769.6|1770|1769.8|1769.8|1769.6|2584
1614251110000|2021-02-25 11:05:10|1770.2|1769.8|1770.8|1770.6|1770.8|1770.6|1770.2|1769.8|4928
1614251120000|2021-02-25 11:05:20|1770.6|1770.4|1770.6|1770.2|1770.8|1770.4|1770.4|1770.2|1667
1614251130000|2021-02-25 11:05:30|1770.4|1770|1770.2|1769.8|1770.4|1770|1770|1769.8|2616
1614251140000|2021-02-25 11:05:40|1770|1769.6|1769.8|1769.4|1770|1769.8|1769.6|1769.4|1526
1614251150000|2021-02-25 11:05:50|1769.6|1769.2|1770.2|1769.8|1770.2|1769.8|1769.4|1769|1471
1614251160000|2021-02-25 11:06:00|1770|1769.6|1769.8|1769.2|1770|1769.6|1769.2|1769|3264
1614251170000|2021-02-25 11:06:10|1769.6|1769.4|1769.4|1769|1769.6|1769.4|1769.4|1769|1600
1614251180000|2021-02-25 11:06:20|1769|1768.8|1768.8|1768.2|1769.4|1769|1768.6|1768.2|7963
1614251190000|2021-02-25 11:06:30|1769|1768.4|1768.8|1768.2|1769|1768.6|1768.8|1768.2|0
1614251200000|2021-02-25 11:06:40|1768.6|1768.4|1768.8|1768.4|1769|1768.8|1768.6|1768.2|1777
1614251210000|2021-02-25 11:06:50|1769||1769||1769||1768.8||500
1614251220000|2021-02-25 11:07:00|1768.8|1768.6|1768.4|1768|1769|1768.6|1768.4|1768|1678
1614251230000|2021-02-25 11:07:10|1768.6|1768.2|1768|1767.6|1769|1768.6|1768|1767.6|7023
1614251240000|2021-02-25 11:07:20|1768.2|1767.8|1768.4|1768|1768.6|1768.2|1768.2|1767.8|2075
1614251250000|2021-02-25 11:07:30|1768.6|1768.2|1768.6|1768.2|1768.6|1768.4|1768.4|1768|1740
1614251260000|2021-02-25 11:07:40|1768.8|1768.4|1769.4|1769.2|1769.4|1769.2|1768.8|1768.4|4044
1614251270000|2021-02-25 11:07:50|1769.2|1769|1769.4|1769|1769.6|1769.4|1769|1768.8|13419
1614251280000|2021-02-25 11:08:00|1769.6|1769.2|1769.4|1769.2|1769.8|1769.2|1769.4|1769.2|101
1614251290000|2021-02-25 11:08:10|1769.2|1769|1769.6|1769.4|1769.6|1769.4|1769|1768.6|22453
1614251300000|2021-02-25 11:08:20|1769.4|1769.2|1769.6|1769.4|1769.8|1769.6|1769.4|1769|8630
1614251310000|2021-02-25 11:08:30|1769.4|1769.2|1769.2|1769|1769.6|1769.2|1769.2|1769|4716
1614251320000|2021-02-25 11:08:40|1769.4|1769.2|1770|1769.8|1770|1769.8|1769.4|1769.2|6922
1614251330000|2021-02-25 11:08:50|1770.2|1770|1770.2|1769.8|1770.2|1770|1770|1769.8|3958
1614251340000|2021-02-25 11:09:00|1769.8|1770|1769.8|1769.4|1770|1770|1769.6|1769.4|2380
1614251350000|2021-02-25 11:09:10|1769.6|1769|1769|1768.6|1769.6|1769.2|1768.8|1768.4|4286
1614251360000|2021-02-25 11:09:20|1769.2|1768.8|1769.4|1768.8|1769.4|1768.8|1769|1768.8|790
1614251380000|2021-02-25 11:09:40|1769.2||1769||1769.4||1769||0
1614251390000|2021-02-25 11:09:50|1769.2|1769|1769.6|1769.2|1769.6|1769.2|1769.2|1769|1039
1614251410000|2021-02-25 11:10:10|1769.8|1769.4|1769.8|1769.4|1769.8|1769.6|1769.8|1769.4|1132
1614251420000|2021-02-25 11:10:20|1770|1769.6|1770|1769.6|1770|1769.8|1769.8|1769.6|3473
1614251430000|2021-02-25 11:10:30|1769.8||1770||1770||1769.8||611
1614251440000|2021-02-25 11:10:40|1770.2|1769.8|1770.4|1770|1770.6|1770.4|1770|1769.6|4819
1614251450000|2021-02-25 11:10:50|1770.2||1770.2||1770.4||1770.2||1000
1614251460000|2021-02-25 11:11:00|1770|1769.8|1770.2|1770|1770.2|1770|1770|1769.6|481
1614251470000|2021-02-25 11:11:10|1770.4|1770.2|1770.4|1770.2|1770.4|1770.2|1770.4|1770.2|1504
1614251480000|2021-02-25 11:11:20|1770.6|1770.4|1770.6|1770.4|1770.6|1770.4|1770.6|1770.4|458
1614251490000|2021-02-25 11:11:30|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|259
1614251500000|2021-02-25 11:11:40|1771|1770.8|1771|1770.8|1771|1770.8|1771|1770.8|2381
1614251510000|2021-02-25 11:11:50|1771.2|1771|1771.4|1771|1771.4|1771.2|1771.2|1770.8|4278
1614251520000|2021-02-25 11:12:00|1771.2|1771.2|1771.2|1771|1771.4|1771.2|1771.2|1771|576
1614251530000|2021-02-25 11:12:10|1771.4|1771.2|1771.8|1771.6|1771.8|1771.6|1771|1770.8|2983
1614251540000|2021-02-25 11:12:20|1772|1771.8|1771.8|1771.4|1772|1771.8|1771.8|1771.2|2488
1614251550000|2021-02-25 11:12:30|1771.6|1771.2|1771.4|1771|1771.6|1771.2|1771.4|1771|872
1614251560000|2021-02-25 11:12:40|1771.6|1771.2|1771.8|1771.4|1771.8|1771.4|1771.6|1771.2|1489
1614251570000|2021-02-25 11:12:50|1771.6|1771.2|1771.2|1771|1771.6|1771.2|1771.2|1771|2500
1614251580000|2021-02-25 11:13:00|1771|1770.8|1771.2|1770.8|1771.2|1771|1771|1770.8|4483
1614251590000|2021-02-25 11:13:10|1771.4|1771|1771.6|1771.4|1771.6|1771.4|1771.4|1771|2262
1614251600000|2021-02-25 11:13:20|1771.8|1771.2|1771.8|1771.6|1771.8|1771.6|1771.8|1771.2|3673
1614251610000|2021-02-25 11:13:30|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|6
1614251620000|2021-02-25 11:13:40|1772.2|1772|1772.2|1772|1772.2|1772|1772.2|1771.8|1147
1614251630000|2021-02-25 11:13:50|1772.4|1772.2|1773|1772.8|1773|1772.8|1772.4|1772.2|6293
1614251640000|2021-02-25 11:14:00|1773.2|1773|1773.6|1773.2|1773.6|1773.2|1773.2|1773|12723
1614251660000|2021-02-25 11:14:20|1773.2|1773|1773.2|1773|1773.2|1773|1773|1772.8|2516
1614251670000|2021-02-25 11:14:30|1773|1772.8|1772.4|1772.2|1773.2|1772.8|1772.2|1772|7154
1614251680000|2021-02-25 11:14:40|1772.6|1772.4|1772.6|1772.4|1772.6|1772.4|1772.6|1772.4|944
1614251690000|2021-02-25 11:14:50|1772.8|1772.6|1772.6|1772.2|1772.8|1772.6|1772.4|1772.2|3466
1614251700000|2021-02-25 11:15:00|1772.4|1772|1771.8|1771.6|1772.4|1772|1771.8|1771.4|3159
1614251710000|2021-02-25 11:15:10|1772|1771.8|1771.8|1771.4|1772|1771.8|1771.6|1771.4|4013
1614251730000|2021-02-25 11:15:30|1771.6|1771.2|1771.6|1771.4|1771.6|1771.4|1771.4|1771|1165
1614251740000|2021-02-25 11:15:40|1771.4|1771.2|1771.6|1771.4|1771.6|1771.4|1771.4|1771.2|2981
1614251750000|2021-02-25 11:15:50|1771.4|1771.2|1771.2|1771|1771.4|1771.2|1771|1770.8|5103
1614251760000|2021-02-25 11:16:00|||||||||210
1614251770000|2021-02-25 11:16:10|1771|1770.8|1770.8|1770.6|1771.2|1771|1770.6|1770.4|6140
1614251780000|2021-02-25 11:16:20|1771|1770.8|1771.2|1770.8|1771.2|1771|1770.8|1770.6|4424
1614251790000|2021-02-25 11:16:30|1771.4|1771|1772|1771.6|1772|1771.8|1771.4|1771|3997
1614251800000|2021-02-25 11:16:40|1772.2|1771.8|1772.2|1771.8|1772.2|1771.8|1772.2|1771.6|350
1614251810000|2021-02-25 11:16:50|1772|1771.6|1771.8|1771.6|1772|1771.6|1771.8|1771.6|122
1614251820000|2021-02-25 11:17:00|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|1834
1614251830000|2021-02-25 11:17:10|||||||||250
1614251840000|2021-02-25 11:17:20|1772.2|1772|1772.2|1772|1772.2|1772|1772|1771.8|6206
1614251850000|2021-02-25 11:17:30|1772|1771.8|1772.2|1772|1772.2|1772|1772|1771.8|2155
1614251860000|2021-02-25 11:17:40|1772.4|1772.2|1772.8|1772.6|1773|1772.8|1772.4|1772.2|3806
1614251870000|2021-02-25 11:17:50|1773|1772.8|1772.8|1772.6|1773|1772.8|1772.8|1772.6|242
1614251880000|2021-02-25 11:18:00|1772.6|1772.4|1773|1772.6|1773|1772.6|1772.6|1772.2|737
1614251890000|2021-02-25 11:18:10|1772.8||1773||1773||1772.8||0
1614251900000|2021-02-25 11:18:20|1772.8|1772.8|1773.4|1773|1773.4|1773.2|1772.8|1772.8|6355
1614251910000|2021-02-25 11:18:30|1773.2|1772.8|1773.2|1773|1773.4|1773|1772.8|1772.6|198
1614251920000|2021-02-25 11:18:40|1773.4|1773.2|1773.6|1773.2|1773.6|1773.2|1773.4|1773|1475
1614251930000|2021-02-25 11:18:50|1773.4|1773.4|1773.2|1773|1773.4|1773.4|1773.2|1773|1447
1614251940000|2021-02-25 11:19:00|1773.4|1773.2|1773.2|1772.8|1773.4|1773.2|1772.8|1772.6|3077
1614251950000|2021-02-25 11:19:10|1773|1772.6|1773|1772.6|1773.2|1772.8|1773|1772.6|0
1614251960000|2021-02-25 11:19:20|1773.2|1772.8|1773|1772.6|1773.2|1772.8|1773|1772.6|0
1614251970000|2021-02-25 11:19:30|1772.8|1772.8|1772.6|1772.2|1773|1772.8|1772.4|1772.2|990
1614251980000|2021-02-25 11:19:40|1772.4|1772.4|1772.4|1772|1772.4|1772.4|1772.4|1772|1200
1614251990000|2021-02-25 11:19:50|1772.2|1771.8|1772.2|1772|1772.2|1772|1772|1771.6|2432
1614252000000|2021-02-25 11:20:00|1772.4|1772.2|1772.4|1772|1772.6|1772.4|1772.2|1772|1078
1614252010000|2021-02-25 11:20:10|1772.6|1772.2|1773|1772.8|1773|1772.8|1772.4|1772.2|7153
1614252020000|2021-02-25 11:20:20|1773.2|1772.6|1773.2|1772.8|1773.2|1773|1773.2|1772.6|7064
1614252030000|2021-02-25 11:20:30|1773|1773|1773.2|1773|1773.2|1773|1773|1772.6|3648
1614252040000|2021-02-25 11:20:40|1773.4|1772.8|1773.6|1773.2|1773.8|1773.6|1773.4|1772.8|5912
1614252050000|2021-02-25 11:20:50|1773.4||1773.6||1773.6||1773.4||0
1614252060000|2021-02-25 11:21:00||1773.4||1773.4||1773.4||1773.4|0
1614252070000|2021-02-25 11:21:10|1773.8|1773.6|1773.8|1773.6|1773.8|1773.6|1773.6|1773.4|1669
1614252080000|2021-02-25 11:21:20|1773.6|1773.4|1773.8|1773.6|1773.8|1773.6|1773.6|1773.4|1594
1614252090000|2021-02-25 11:21:30|1774|1773.8|1773.2|1773|1774|1773.8|1773.2|1772.8|6184
1614252100000|2021-02-25 11:21:40|1773|1772.8|1772.4|1772.2|1773|1772.8|1772.4|1772|5940
1614252110000|2021-02-25 11:21:50|1772.2|1772|1772.8|1772.4|1772.8|1772.6|1772.2|1772|1559
1614252120000|2021-02-25 11:22:00|1772.6|1772.2|1772.6|1772.2|1772.8|1772.4|1772.6|1772.2|0
1614252130000|2021-02-25 11:22:10|1772.4|1772.4|1772.8|1772.6|1772.8|1772.6|1772.4|1772|2831
1614252140000|2021-02-25 11:22:20|1772.6|1772.4|1772.2|1772|1772.6|1772.6|1772.2|1772|540
1614252150000|2021-02-25 11:22:30|1772|1771.8|1772.2|1772|1772.4|1772|1772|1771.8|2513
1614252160000|2021-02-25 11:22:40|1772.4|1771.8|1772.4|1772.2|1772.4|1772.2|1772.4|1771.8|264
1614252170000|2021-02-25 11:22:50|1772.2|1772|1771.8|1771.6|1772.4|1772|1771.8|1771.6|1089
1614252180000|2021-02-25 11:23:00|1771.6|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.4|1782
1614252190000|2021-02-25 11:23:10|1771.6|1771.2|1771.8|1771.4|1772|1771.8|1771.6|1771.2|3012
1614252200000|2021-02-25 11:23:20|1772|1771.2|1771.8|1771.4|1772|1771.4|1771.6|1771.2|951
1614252210000|2021-02-25 11:23:30|1772|1771.6|1772|1771.6|1772|1771.8|1772|1771.6|1707
1614252220000|2021-02-25 11:23:40|1770|1771.8|1770.6|1770.2|1771.4|1771.8|1770|1769.8|119400
1614252230000|2021-02-25 11:23:50|1770.4|1770|1770.4|1769.8|1770.4|1770|1770|1769.4|1041
1614252240000|2021-02-25 11:24:00|1770.2|1769.6|1769|1768.4|1770.2|1769.6|1768.8|1768.4|8009
1614252250000|2021-02-25 11:24:10|1768.8|1768.2|1768.6|1768|1768.8|1768.2|1768.4|1768|2778
1614252260000|2021-02-25 11:24:20|1768.4|1767.8|1768.2|1767.8|1768.4|1768|1767.4|1767|5133
1614252270000|2021-02-25 11:24:30|1768.4|1768|1769.6|1768.8|1769.6|1769.2|1768.2|1767.8|6776
1614252280000|2021-02-25 11:24:40|1769.4|1768.6|1769|1768.6|1769.4|1768.6|1768.4|1768|3834
1614252290000|2021-02-25 11:24:50|1768.8|1768.4|1768.8|1768.4|1769|1768.8|1768.8|1768.4|1270
1614252300000|2021-02-25 11:25:00|1768.6|1768.2|1769.2|1768.6|1769.2|1769|1768.4|1768.2|4239
1614252310000|2021-02-25 11:25:10|1769.4|1768.8|1769.8|1769.4|1770|1769.8|1769.2|1768.8|2791
1614252320000|2021-02-25 11:25:20|1769.6|1769.2|1769.2|1768.8|1769.8|1769.4|1769|1768.8|0
1614252330000|2021-02-25 11:25:30|1769.4|1769|1769.4|1769.2|1769.6|1769.4|1769|1768.6|5236
1614252340000|2021-02-25 11:25:40|1769.6|1769|1769.2|1768.8|1769.6|1769.2|1769|1768.6|750
1614252350000|2021-02-25 11:25:50|1769.4|1769|1769.2|1769|1769.4|1769.2|1769.2|1769|1536
1614252360000|2021-02-25 11:26:00|1769|1768.8|1768.8|1768.4|1769|1768.8|1768.8|1768.4|1344
1614252370000|2021-02-25 11:26:10|1768.6|1768.6|1768|1767.6|1768.6|1768.6|1767.8|1767.6|5834
1614252380000|2021-02-25 11:26:20|1767.8|1767.8|1768.2|1767.4|1768.2|1768|1767.8|1767.4|1575
1614252390000|2021-02-25 11:26:30|1768||1767.8||1768||1767.8||0
1614252400000|2021-02-25 11:26:40|1767.6|1767.2|1767.8|1767.4|1767.8|1767.6|1767.4|1767.2|3371
1614252410000|2021-02-25 11:26:50|1767.6|1767.2|1767.6|1767.2|1767.6|1767.4|1767.4|1767.2|2071
1614252420000|2021-02-25 11:27:00|1767.4|1767|1767|1766.6|1767.6|1767.2|1766.6|1766.4|4257
1614252430000|2021-02-25 11:27:10|1766.8|1766.4|1767|1766.6|1767|1766.8|1766.4|1766.2|17176
1614252440000|2021-02-25 11:27:20|1766.8|1766.8|1767.8|1767.4|1767.8|1767.4|1766.8|1766.8|3022
1614252450000|2021-02-25 11:27:30|1767.6|1767.2|1767.8|1767.2|1767.8|1767.4|1767.4|1767.2|200
1614252460000|2021-02-25 11:27:40|1767.6|1767.4|1767.4|1767.2|1767.6|1767.4|1767.4|1767.2|0
1614252470000|2021-02-25 11:27:50|1767.6|1767.4|1767.2|1766.8|1767.6|1767.4|1767|1766.8|2214
1614252480000|2021-02-25 11:28:00|1767.4|1767|1766.6|1766.2|1767.4|1767|1766.4|1766|18236
1614252490000|2021-02-25 11:28:10|1766.4|1766.4|1766.6|1766.4|1766.6|1766.4|1766.4|1766.4|199
1614252500000|2021-02-25 11:28:20|1766.4|1766.2|1766.2|1766|1766.6|1766.4|1766|1765.8|6738
1614252510000|2021-02-25 11:28:30|1766.4|1766.2|1766.4|1766.2|1766.8|1766.4|1766.4|1766|4047
1614252520000|2021-02-25 11:28:40|1766.6|1766|1766|1765.6|1766.6|1766.2|1766|1765.6|11934
1614252530000|2021-02-25 11:28:50|1765.8|1765.4|1765.6|1765.4|1765.8|1765.6|1765.6|1765.2|888
1614252540000|2021-02-25 11:29:00|1765.8|1765.6|1766|1765.8|1766.2|1766|1765.8|1765.4|3691
1614252550000|2021-02-25 11:29:10|1766.2|1766|1766.2|1765.6|1766.2|1766|1765.8|1765.4|2996
1614252560000|2021-02-25 11:29:20|1766|1765.8|1767|1766.6|1767|1766.6|1765.8|1765.6|7945
1614252570000|2021-02-25 11:29:30|1766.6|1766.4|1766.8|1766.6|1766.8|1766.6|1766.4|1766|360
1614252580000|2021-02-25 11:29:40|1767|1766.4|1767.6|1767.2|1767.6|1767.2|1767|1766.4|1602
1614252590000|2021-02-25 11:29:50|1767.4|1767|1767.2|1766.8|1767.6|1767.2|1767|1766.8|4423
1614252600000|2021-02-25 11:30:00|1767|1766.6|1767.2|1766.8|1767.2|1766.8|1766.8|1766.6|1336
1614252610000|2021-02-25 11:30:10|1767.4|1767|1767.8|1767.4|1767.8|1767.4|1767.2|1767|0
1614252620000|2021-02-25 11:30:20|1767.6|1767.6|1767.4|1766.8|1767.8|1767.6|1767|1766.8|8557
1614252630000|2021-02-25 11:30:30|1767.2|1767|1767|1766.6|1767.4|1767|1766.8|1766.6|4824
1614252640000|2021-02-25 11:30:40|1766.8|1766.8|1767.6|1767.2|1767.6|1767.4|1766.8|1766.6|2153
1614252650000|2021-02-25 11:30:50|1767.8|1767.4|1767.8|1767.6|1767.8|1767.6|1767.6|1767.2|1311
1614252660000|2021-02-25 11:31:00|1768|1767.8|1767.8|1767.6|1768|1767.8|1767.8|1767.6|3062
1614252670000|2021-02-25 11:31:10|1768|1767.8|1767.6|1767.4|1768|1767.8|1767.4|1767|8781
1614252680000|2021-02-25 11:31:20|1767.8|1767.6|1768.2|1767.8|1768.4|1768.2|1767.8|1767.4|6241
1614252690000|2021-02-25 11:31:30|1768.4|1768|1768.4|1768|1768.6|1768.4|1768.2|1768|4938
1614252700000|2021-02-25 11:31:40|1768.6|1768.2|1768.4|1768.2|1768.6|1768.2|1768.4|1768.2|0
1614252710000|2021-02-25 11:31:50|1768.6|1768.4|1768.4|1768|1768.6|1768.4|1768|1767.8|2533
1614252720000|2021-02-25 11:32:00|1768.2|1767.8|1768.4|1768.2|1768.4|1768.2|1768|1767.8|2054
1614252730000|2021-02-25 11:32:10|1768.2|1768|1768|1767.8|1768.4|1768|1768|1767.8|794
1614252740000|2021-02-25 11:32:20|1767.8|1767.6|1767.8|1767.4|1767.8|1767.6|1767.4|1767.2|1908
1614252750000|2021-02-25 11:32:30|1767.6|1767.6|1767.8|1767.4|1767.8|1767.6|1767.6|1767.2|1599
1614252760000|2021-02-25 11:32:40|1767.6|1767.6|1767.8|1767.4|1768|1767.6|1767.6|1767.4|0
1614252770000|2021-02-25 11:32:50|1768|1767.6|1767.6|1767.4|1768|1767.6|1767.6|1767.4|332
1614252780000|2021-02-25 11:33:00|1767.8|1767.6|1767.6|1767.4|1768|1767.6|1767.2|1767|8159
1614252790000|2021-02-25 11:33:10|1767.8|1767.6|1768.2|1768|1768.4|1768|1767.6|1767.6|2760
1614252800000|2021-02-25 11:33:20|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1768.2|1767.8|332
1614252810000|2021-02-25 11:33:30|1768.6|1768|1769|1768.6|1769|1768.8|1768.6|1768|3150
1614252820000|2021-02-25 11:33:40|1768.8|1768.4|1768.6|1768.2|1768.8|1768.4|1768.6|1768.2|0
1614252830000|2021-02-25 11:33:50|1768.4|1768|1767.8|1767.4|1768.4|1768|1767.4|1767.2|3734
1614252840000|2021-02-25 11:34:00|1767.6|1767.6|1767.4|1767|1767.6|1767.6|1767.2|1767|1147
1614252850000|2021-02-25 11:34:10|1767.2|1766.8|1766.8|1766.2|1767.2|1766.8|1766.4|1766.2|2139
1614252870000|2021-02-25 11:34:30|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|1766.4|1766.4|0
1614252880000|2021-02-25 11:34:40|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766.2|704
1614252890000|2021-02-25 11:34:50|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.6|1766.4|1046
1614252900000|2021-02-25 11:35:00|1766.4|1766.2|1766.4|1766.2|1766.4|1766.4|1766.4|1766.2|1095
1614252910000|2021-02-25 11:35:10|1766.2|1766|1766|1765.8|1766.2|1766|1766|1765.8|2610
1614252920000|2021-02-25 11:35:20|1765.8|1765.6|1765.2|1765|1766.2|1766|1765.2|1765|3627
1614252930000|2021-02-25 11:35:30|1765.4|1765.2|1766.2|1766|1766.2|1766|1765.4|1765.2|17576
1614252940000|2021-02-25 11:35:40|1766.4|1766.2|1766|1765.8|1766.4|1766.2|1766|1765.8|6086
1614252950000|2021-02-25 11:35:50|1766.2|1766|1765.6|1765.2|1766.2|1766|1765.6|1765.2|3496
1614252960000|2021-02-25 11:36:00||1765||1765.2||1765.2||1765|0
1614252970000|2021-02-25 11:36:10|1765.4|1765|1763.8|1763.6|1765.4|1765|1763.8|1763.4|15963
1614252980000|2021-02-25 11:36:20|1764|1763.4|1764.2|1764|1764.2|1764|1764|1763.4|1177
1614252990000|2021-02-25 11:36:30|1764.4|1764.2|1764.4|1764|1764.8|1764.4|1764.4|1764|600
1614253000000|2021-02-25 11:36:40|1764.2|1764.2|1764|1763.8|1764.2|1764.2|1763.6|1763.4|4844
1614253010000|2021-02-25 11:36:50||1763.6||1763.6||1763.8||1763.6|0
1614253020000|2021-02-25 11:37:00|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.6|1763.4|326
1614253030000|2021-02-25 11:37:10|1763.6|1763.2|1763.4|1763|1763.6|1763.4|1763|1762.8|16652
1614253040000|2021-02-25 11:37:20|1763.2|1763.2|1763|1762.6|1763.4|1763.2|1762.8|1762.6|4564
1614253050000|2021-02-25 11:37:30|1762.8|1762.8|1762.8|1762.4|1763.2|1763|1762.4|1762.2|11723
1614253060000|2021-02-25 11:37:40|1762.6|1762.2|1763.2|1763|1763.4|1763.2|1762.6|1762.2|2408
1614253070000|2021-02-25 11:37:50|1763|1762.8|1763.2|1762.8|1763.4|1763.2|1762.8|1762.6|4413
1614253080000|2021-02-25 11:38:00|1763|1763|1763.4|1763.2|1763.4|1763.2|1762.4|1762.2|3243
1614253090000|2021-02-25 11:38:10|1763.2|1763|1763.2|1762.8|1763.4|1763|1762.8|1762.4|3156
1614253100000|2021-02-25 11:38:20|1763|1762.6|1762.4|1762.2|1763|1762.6|1762.4|1762.2|599
1614253110000|2021-02-25 11:38:30|1762.2|1762|1762.4|1762|1762.4|1762.2|1762|1761.6|834
1614253120000|2021-02-25 11:38:40|1762|1761.8|1762.4|1761.8|1762.6|1762.4|1762|1761.8|3891
1614253130000|2021-02-25 11:38:50|1762.2|1762|1762.2|1762|1762.4|1762.2|1762.2|1762|4400
1614253140000|2021-02-25 11:39:00|1762.4|1762.2|1763|1762.8|1763|1762.8|1762.4|1762|4820
1614253150000|2021-02-25 11:39:10|1762.8|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.6|1575
1614253160000|2021-02-25 11:39:20|1763.2|1762.6|1763|1762.6|1763.2|1762.8|1762.2|1762|6677
1614253170000|2021-02-25 11:39:30|1763.2|1762.8|1763.2|1763|1763.2|1763|1762.8|1762.6|3179
1614253180000|2021-02-25 11:39:40|1763|1762.8|1763.4|1763|1763.4|1763.2|1763|1762.6|11392
1614253190000|2021-02-25 11:39:50|1763.6|1763.2|1763|1762.6|1763.6|1763.2|1762.2|1762|8738
1614253200000|2021-02-25 11:40:00|1763.2|1762.8|1763|1762.4|1763.4|1763|1762.6|1762.2|1979
1614253210000|2021-02-25 11:40:10|1762.8|1762.2|1763|1762.6|1763.4|1763|1762.6|1762.2|4959
1614253220000|2021-02-25 11:40:20|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1762.8|1762.4|1800
1614253230000|2021-02-25 11:40:30|1762.8|1762.8|1762.8|1762.6|1763|1762.8|1762.8|1762.6|984
1614253240000|2021-02-25 11:40:40|1763|1762.8|1763.4|1762.8|1763.6|1763.2|1763|1762.8|4933
1614253250000|2021-02-25 11:40:50|1763.2|1763|1763.8|1763.2|1763.8|1763.2|1763|1763|1542
1614253260000|2021-02-25 11:41:00|1764|1763.4|1763.2|1763|1764.2|1763.8|1763.2|1763|8906
1614253270000|2021-02-25 11:41:10|1763|1762.8|1762.2|1762|1763|1762.8|1762|1761.8|3395
1614253280000|2021-02-25 11:41:20|1762.4|1761.8|1762|1761.8|1762.4|1762|1762|1761.8|1142
1614253290000|2021-02-25 11:41:30|1761.8|1761.6|1762.4|1762|1762.6|1762.2|1761.6|1761.4|1929
1614253300000|2021-02-25 11:41:40|1762.2|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|0
1614253310000|2021-02-25 11:41:50|1762.6|1762.2|1762.4|1762|1762.6|1762.4|1762.2|1762|533
1614253320000|2021-02-25 11:42:00|1762.2|1761.8|1762.8|1762.6|1763.2|1763|1762|1761.8|5361
1614253330000|2021-02-25 11:42:10|1763|1762.4|1762.8|1762.4|1763|1762.6|1762.6|1762.2|990
1614253340000|2021-02-25 11:42:20|1763|1762.6|1762.8|1762.4|1763|1762.6|1762.6|1762.4|334
1614253350000|2021-02-25 11:42:30|1762.6|1762.6|1763.4|1763|1763.6|1763|1762.6|1762.4|9516
1614253360000|2021-02-25 11:42:40|1763.2||1763.2||1763.4||1763.2||122
1614253370000|2021-02-25 11:42:50|1763.4|1763.2|1763.4|1763.2|1763.6|1763.2|1763.2|1763|1275
1614253380000|2021-02-25 11:43:00|1763.2|1763|1764|1763.6|1764|1763.6|1763.2|1763|2013
1614253390000|2021-02-25 11:43:10|1763.8|1763.4|1763.8|1763.6|1763.8|1763.6|1763.4|1763.2|2451
1614253400000|2021-02-25 11:43:20|1764|1763.8|1763.6|1763.2|1764|1763.8|1763.6|1763.2|2617
1614253410000|2021-02-25 11:43:30|1763.4|1763.4|1762.4|1762|1763.4|1763.4|1762.4|1762|2576
1614253420000|2021-02-25 11:43:40|1762.2|1762.2|1761.8|1761.6|1762.2|1762.2|1761.8|1761.6|1575
1614253430000|2021-02-25 11:43:50|1762|1761.8|1763.2|1763|1763.2|1763|1762|1761.8|16865
1614253440000|2021-02-25 11:44:00|1763.4|1762.8|1763.4|1763|1763.4|1763.2|1763.2|1762.8|457
1614253450000|2021-02-25 11:44:10|1763.2|1762.8|1763.4|1763.2|1763.8|1763.2|1763.2|1762.8|770
1614253460000|2021-02-25 11:44:20|1763.2|1763|1763|1762.6|1763.4|1763|1762.6|1762.4|921
1614253470000|2021-02-25 11:44:30|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1762.6|1762.4|1215
1614253480000|2021-02-25 11:44:40|1762.8|1762.8|1762.6|1762.4|1762.8|1762.8|1762.4|1762.2|2205
1614253490000|2021-02-25 11:44:50|1762.4|1762.2|1762.8|1762.4|1762.8|1762.4|1762.4|1762.2|857
1614253500000|2021-02-25 11:45:00|1762.6|1762.2|1762.4|1762.2|1762.8|1762.4|1762.4|1762|5752
1614253510000|2021-02-25 11:45:10|1762.2|1762|1762.6|1762.4|1762.6|1762.4|1762|1761.8|3051
1614253520000|2021-02-25 11:45:20|1762.8|1762.6|1763|1762.6|1763.2|1762.8|1762.8|1762.4|1402
1614253530000|2021-02-25 11:45:30|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1763|1762.6|0
1614253540000|2021-02-25 11:45:40|1763.2|1762.8|1763.2|1762.8|1763.2|1763|1763.2|1762.6|0
1614253550000|2021-02-25 11:45:50|1763|1762.6|1762.8|1762.4|1763.2|1762.6|1762.6|1762.2|3128
1614253560000|2021-02-25 11:46:00|1763|1762.6|1763|1762.6|1763.2|1762.8|1763|1762.4|2000
1614253570000|2021-02-25 11:46:10|1762.8|1762.8|1762.8|1762.4|1763.4|1763|1762.8|1762.4|6369
1614253580000|2021-02-25 11:46:20|1762.6|1762.6|1762.4|1761.8|1762.8|1762.6|1762.2|1761.8|999
1614253590000|2021-02-25 11:46:30|1762.2|1762|1762.4|1761.8|1762.4|1762|1762|1761.8|475
1614253600000|2021-02-25 11:46:40|1762.2|1761.6|1762|1761.8|1762.2|1761.8|1761.8|1761.4|661
1614253610000|2021-02-25 11:46:50|1761.8|1761.6|1762.2|1761.8|1762.2|1762|1761.8|1761.6|941
1614253620000|2021-02-25 11:47:00|1762|1761.6|1761.6|1761.2|1762.2|1761.8|1761.2|1761|6936
1614253630000|2021-02-25 11:47:10|1761.4|1761.4|1761.2|1761|1761.4|1761.4|1761.2|1761|369
1614253640000|2021-02-25 11:47:20|1761|1760.8|1761|1760.6|1761.6|1761.4|1760.8|1760.6|48192
1614253650000|2021-02-25 11:47:30|1760.8|1760.8|1761|1760.8|1761.2|1760.8|1760.8|1760.6|3147
1614253660000|2021-02-25 11:47:40|1760.8|1760.6|1760.4|1760.2|1760.8|1760.6|1760.4|1760|2223
1614253670000|2021-02-25 11:47:50|1760.6|1760.4|1761|1760.8|1761|1760.8|1760.6|1760.2|1196
1614253680000|2021-02-25 11:48:00|1761.2|1761|1761.2|1760.6|1761.2|1761|1760.6|1760.2|8000
1614253690000|2021-02-25 11:48:10|1761|1760.8|1761|1760.8|1761|1760.8|1761|1760.8|0
1614253700000|2021-02-25 11:48:20|1760.8|1760.6|1760.6|1760.2|1761|1760.6|1760.2|1760|12289
1614253710000|2021-02-25 11:48:30|1760.8|1760.4|1760.6|1760.4|1761|1760.6|1760.4|1760.2|5053
1614253720000|2021-02-25 11:48:40|1760.8|1760.6|1761|1760.8|1761.2|1761|1760.8|1760.6|577
1614253730000|2021-02-25 11:48:50|1760.8|1760.6|1760.6|1760.4|1760.8|1760.6|1760.6|1760.2|1412
1614253740000|2021-02-25 11:49:00|1760.4|1760.2|1759.8|1759.6|1760.4|1760.4|1759.8|1759.6|29916
1614253750000|2021-02-25 11:49:10|1759.6|1759.4|1760|1759.6|1760|1759.6|1759|1758.8|6032
1614253760000|2021-02-25 11:49:20|1759.8|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|2464
1614253770000|2021-02-25 11:49:30|1759.4|1759.2|1758.6|1758.4|1759.6|1759.2|1758.6|1758.2|1548
1614253780000|2021-02-25 11:49:40|1758.4|1758.2|1759.2|1759|1759.2|1759|1758.4|1758.2|5027
1614253790000|2021-02-25 11:49:50|1759|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.6|1049
1614253800000|2021-02-25 11:50:00|1759.4|1759|1759.8|1759.4|1759.8|1759.6|1759.4|1759|908
1614253810000|2021-02-25 11:50:10|1759.6|1759.6|1759.6|1759.4|1760|1759.6|1759.4|1759.2|5531
1614253820000|2021-02-25 11:50:20|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|3438
1614253830000|2021-02-25 11:50:30|1760.2|1759.6|1760|1759.6|1760.2|1759.8|1759.6|1759.4|20605
1614253840000|2021-02-25 11:50:40|1759.8|1759.8|1760|1759.6|1760|1759.8|1759.8|1759.6|1427
1614253850000|2021-02-25 11:50:50|1759.8|1759.8|1759.8|1759.6|1760.2|1759.8|1759.8|1759.6|8427
1614253860000|2021-02-25 11:51:00|1759.6|1759.4|1760|1759.6|1760|1759.6|1759.6|1759.4|569
1614253870000|2021-02-25 11:51:10|1760.2|1759.8|1760|1759.8|1760.2|1759.8|1759.8|1759.6|15075
1614253880000|2021-02-25 11:51:20|1760.2||1760||1760.2||1760||8183
1614253890000|2021-02-25 11:51:30|1760.2|1760|1760.4|1760|1760.4|1760|1760|1760|7696
1614253900000|2021-02-25 11:51:40|1760.2|1759.8|1760.6|1760.2|1760.8|1760.2|1760|1759.6|5848
1614253910000|2021-02-25 11:51:50|1760.8|1760.4|1760.8|1760.4|1760.8|1760.6|1760.6|1760.4|200
1614253920000|2021-02-25 11:52:00|1761|1760.6|1760.6|1760.4|1761|1760.8|1760.6|1760.4|2586
1614253930000|2021-02-25 11:52:10|1760.8|1760.6|1760.4|1760.2|1760.8|1760.6|1760.2|1759.8|1820
1614253940000|2021-02-25 11:52:20|1760.2|1760|1760.4|1759.8|1760.4|1760|1759.8|1759.4|1539
1614253950000|2021-02-25 11:52:30|1760.2|1760|1760.2|1759.8|1760.4|1760.2|1760.2|1759.8|930
1614253960000|2021-02-25 11:52:40|1760|1759.6|1760|1759.8|1760.2|1759.8|1759.8|1759.6|1766
1614253970000|2021-02-25 11:52:50|1759.8|1759.6|1760.4|1760|1760.4|1760.2|1759.8|1759.6|5542
1614253980000|2021-02-25 11:53:00|1760.2|1760.2|1760.2|1759.8|1760.4|1760.2|1760|1759.6|1500
1614253990000|2021-02-25 11:53:10|1760|1759.6|1760.4|1760.2|1760.4|1760.2|1759.8|1759.4|4004
1614254000000|2021-02-25 11:53:20|1760|1759.8|1760|1759.8|1760.2|1760|1759.6|1759.2|6398
1614254010000|2021-02-25 11:53:30|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.6|1759.4|3249
1614254020000|2021-02-25 11:53:40|1759.8|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|0
1614254030000|2021-02-25 11:53:50|1759.8|1759.6|1759.8|1759.6|1760.2|1760|1759.8|1759.4|14526
1614254040000|2021-02-25 11:54:00|1760|1759.8|1760|1759.8|1760|1759.8|1760|1759.8|1163
1614254050000|2021-02-25 11:54:10|1759.8|1759.6|1759.6|1759.4|1759.8|1759.6|1759.4|1759|4635
1614254060000|2021-02-25 11:54:20|1759.4|1759.2|1759|1758.8|1759.4|1759.2|1759|1758.8|2880
1614254070000|2021-02-25 11:54:30|||||||||740
1614254080000|2021-02-25 11:54:40|||||||||2150
1614254090000|2021-02-25 11:54:50|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.4|777
1614254100000|2021-02-25 11:55:00|1758.6|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.4|2344
1614254110000|2021-02-25 11:55:10|1759.2|1759|1759|1758.8|1759.4|1759.2|1758.8|1758.6|4408
1614254120000|2021-02-25 11:55:20|1758.8|1758.6|1759|1758.6|1759|1758.6|1758.8|1758.6|199
1614254130000|2021-02-25 11:55:30|1758.8|1758.8|1759|1758.8|1759|1758.8|1758.8|1758.6|0
1614254140000|2021-02-25 11:55:40|1759.2|1758.6|1759.2|1758.8|1759.4|1759.2|1759.2|1758.6|3061
1614254150000|2021-02-25 11:55:50|1759|1758.6|1758.6|1758.4|1759.2|1758.6|1758.4|1758.2|4848
1614254160000|2021-02-25 11:56:00|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.4|81
1614254170000|2021-02-25 11:56:10|1759|1758.8|1759|1758.6|1759.2|1759|1759|1758.6|1486
1614254180000|2021-02-25 11:56:20|1758.8|1758.4|1757.4|1757.2|1758.8|1758.4|1757.4|1757.2|16646
1614254190000|2021-02-25 11:56:30|1757.2|1757|1757.4|1757.2|1757.4|1757.2|1757.2|1757|13614
1614254200000|2021-02-25 11:56:40|1757.6|1757|1757.6|1757.4|1757.8|1757.4|1757.4|1757|1165
1614254210000|2021-02-25 11:56:50|1757.4|1757.2|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|1496
1614254220000|2021-02-25 11:57:00|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|1285
1614254230000|2021-02-25 11:57:10|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.4|1757.4|851
1614254240000|2021-02-25 11:57:20|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|1757.8|1757.6|632
1614254250000|2021-02-25 11:57:30|1758|1757.8|1758|1757.8|1758.4|1758.2|1758|1757.8|5399
1614254260000|2021-02-25 11:57:40|1757.8|1757.6|1757.8|1757.6|1757.8|1757.8|1757.8|1757.6|0
1614254270000|2021-02-25 11:57:50|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|0
1614254280000|2021-02-25 11:58:00|1757.4|1757.2|1756.8|1756.6|1757.4|1757.2|1756.8|1756.6|4813
1614254290000|2021-02-25 11:58:10|1756.6|1756.4|1756.8|1756.6|1757|1756.6|1756.6|1756.4|5220
1614254300000|2021-02-25 11:58:20|||||||||358
1614254310000|2021-02-25 11:58:30|1757|1756.8|1757.6|1757.4|1757.6|1757.4|1757|1756.8|2262
1614254320000|2021-02-25 11:58:40|1757.4|1757.2|1757.8|1757.6|1758|1757.8|1757.4|1757.2|2068
1614254330000|2021-02-25 11:58:50|1758|1757.4|1757.8|1757.4|1758|1757.4|1757.6|1757.4|557
1614254340000|2021-02-25 11:59:00|1757.6|1757.6|1758|1757.8|1758.2|1758|1757.6|1757.6|4689
1614254350000|2021-02-25 11:59:10|1758.2|1758|1758|1757.8|1758.2|1758|1757.8|1757.6|1879
1614254360000|2021-02-25 11:59:20|||||||||1063
1614254370000|2021-02-25 11:59:30|1757.8|1757.6|1757.2|1757|1758|1757.8|1757.2|1757|2535
1614254380000|2021-02-25 11:59:40|1757|1756.8|1757.4|1757.2|1757.4|1757.2|1756.8|1756.6|2218
1614254390000|2021-02-25 11:59:50|1757.2|1757|1757.4|1756.8|1757.4|1757|1757|1756.8|700
1614254400000|2021-02-25 12:00:00|1757.2|1757|1756.8|1756.4|1757.4|1757.2|1756.4|1756.2|12749
1614254410000|2021-02-25 12:00:10|1757|1756.6|1757|1756.8|1757.2|1756.8|1757|1756.6|895
1614254420000|2021-02-25 12:00:20|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|751
1614254430000|2021-02-25 12:00:30|1757|1756.8|1757.8|1757.6|1757.8|1757.6|1757|1756.8|9541
1614254440000|2021-02-25 12:00:40|1758|1757.8|1758.2|1758|1758.4|1758.2|1758|1757.8|10716
1614254450000|2021-02-25 12:00:50|1758.4|1758.2|1758.4|1758.2|1758.6|1758.4|1758.2|1758|2221
1614254460000|2021-02-25 12:01:00|1758.6|1758.4|1758.2|1758|1758.6|1758.4|1758|1757.8|2234
1614254470000|2021-02-25 12:01:10|1758|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|1597
1614254480000|2021-02-25 12:01:20|1758.4|1758.2|1759.4|1759.2|1759.4|1759.2|1758.4|1758|9635
1614254490000|2021-02-25 12:01:30|1759.6|1759.4|1758.8|1758.4|1759.6|1759.4|1758.6|1758.2|3223
1614254500000|2021-02-25 12:01:40|1758.6||1758.8||1758.8||1758.6||636
1614254510000|2021-02-25 12:01:50|1758.6|1758.2|1758.8|1758.6|1758.8|1758.6|1758.2|1758|4503
1614254520000|2021-02-25 12:02:00|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|1463
1614254530000|2021-02-25 12:02:10|1758.6|1758.4|1758.6|1758.4|1758.8|1758.4|1758.4|1758|1000
1614254540000|2021-02-25 12:02:20|1758.4|1758.2|1758.8|1758.6|1758.8|1758.6|1758.4|1758.2|3615
1614254550000|2021-02-25 12:02:30|1759|1758.8|1758.6|1758.4|1759|1758.8|1758.6|1758.4|2304
1614254560000|2021-02-25 12:02:40|1758.8|1758.6|1759|1758.8|1759.2|1759|1758.8|1758.6|1620
1614254570000|2021-02-25 12:02:50|1758.8|1758.6|1759|1758.6|1759|1758.6|1758.8|1758.4|66
1614254580000|2021-02-25 12:03:00|1759.2|1758.8|1760.2|1760|1760.4|1760|1759.2|1758.8|8478
1614254590000|2021-02-25 12:03:10|1760.4|1760.2|1760.8|1760.6|1760.8|1760.6|1760.4|1760.2|1832
1614254600000|2021-02-25 12:03:20|1761|1760.8|1760.8|1760.6|1761|1760.8|1760.4|1760.2|2859
1614254610000|2021-02-25 12:03:30|1760.6|1760.4|1760.6|1760.4|1760.8|1760.4|1760.6|1760.2|0
1614254620000|2021-02-25 12:03:40|1760.8|1760.6|1760.6|1760.4|1761|1760.6|1760.4|1760.2|1478
1614254630000|2021-02-25 12:03:50|1760.4|1760.2|1761|1760.6|1761|1760.6|1760.4|1760.2|715
1614254640000|2021-02-25 12:04:00|1760.8|1760.8|1760.6|1760.4|1761|1760.8|1760.6|1760.2|2500
1614254650000|2021-02-25 12:04:10|1760.4|1760.2|1760|1759.8|1760.8|1760.6|1760|1759.8|3456
1614254660000|2021-02-25 12:04:20|1759.8|1759.6|1760|1759.6|1760.2|1760|1759.8|1759.6|3736
1614254670000|2021-02-25 12:04:30|1759.8|1759.8|1759.6|1759.4|1759.8|1759.8|1759.6|1759.4|574
1614254680000|2021-02-25 12:04:40|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759.2|800
1614254690000|2021-02-25 12:04:50|1759.4|1759.2|1759.6|1759.4|1759.8|1759.4|1759.4|1759|2034
1614254700000|2021-02-25 12:05:00|1759.8|1759.6|1759.6|1759.4|1760|1759.6|1759.4|1759.2|4568
1614254710000|2021-02-25 12:05:10|1759.8|1759.6|1760.2|1760|1760.2|1760|1759.8|1759.6|7541
1614254720000|2021-02-25 12:05:20|1760|1759.8|1759.2|1759|1760.2|1759.8|1759.2|1759|3414
1614254730000|2021-02-25 12:05:30|1759|1758.8|1759|1758.8|1759.2|1759|1759|1758.6|15793
1614254740000|2021-02-25 12:05:40|1758.8|1758.6|1759|1758.8|1759|1758.8|1758.8|1758.6|1110
1614254750000|2021-02-25 12:05:50|1758.8|1758.6|1758.8|1758.6|1759|1758.6|1758.4|1758.2|10568
1614254760000|2021-02-25 12:06:00|1759|1758.8|1759|1758.8|1759|1758.8|1758.8|1758.6|1821
1614254770000|2021-02-25 12:06:10|1759.2|1759|1759|1758.8|1759.2|1759|1759|1758.6|5507
1614254780000|2021-02-25 12:06:20|1758.8|1758.6|1758.6|1758.4|1759|1758.6|1758.6|1758.4|4833
1614254790000|2021-02-25 12:06:30|1758.8|1758.6|1758.6|1758.2|1758.8|1758.6|1758.6|1758.2|2579
1614254800000|2021-02-25 12:06:40|1758.4|1758.4|1758.4|1758|1758.4|1758.4|1758|1757.8|5101
1614254810000|2021-02-25 12:06:50|1758.2|1758.2|1758.6|1758.4|1758.6|1758.4|1758.2|1757.8|5284
1614254820000|2021-02-25 12:07:00|1758.4|1758.2|1758.6|1758.2|1758.8|1758.6|1758.4|1758|1863
1614254830000|2021-02-25 12:07:10||1758.4||1758.4||1758.4||1758.4|0
1614254840000|2021-02-25 12:07:20|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1757.8|1757.4|13709
1614254850000|2021-02-25 12:07:30|1758.2|1758|1758.4|1758|1758.8|1758.4|1758.2|1758|6470
1614254860000|2021-02-25 12:07:40|1758.2|1757.8|1758|1757.8|1758.2|1758|1758|1757.8|4377
1614254870000|2021-02-25 12:07:50|1757.8|1757.6|1757.4|1757|1757.8|1757.6|1757.2|1757|6254
1614254880000|2021-02-25 12:08:00|1757.2|1756.8|1757.2|1757|1757.2|1757|1757|1756.8|7783
1614254890000|2021-02-25 12:08:10|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1756.8|1756.6|8875
1614254900000|2021-02-25 12:08:20|1757.6|1757.4|1758.2|1757.8|1758.2|1758|1757.6|1757.4|3477
1614254910000|2021-02-25 12:08:30|1758.4|1758|1758.2|1758|1758.6|1758.4|1758.2|1758|6767
1614254920000|2021-02-25 12:08:40|1758.4|1758.2|1758.8|1758.6|1758.8|1758.6|1758.4|1758.2|7964
1614254930000|2021-02-25 12:08:50|1758.6|1758.4|1758.6|1758.4|1759|1758.8|1758.6|1758.4|7802
1614254940000|2021-02-25 12:09:00|1758.8|1758.6|1759.2|1758.8|1759.4|1759|1758.8|1758.6|4787
1614254950000|2021-02-25 12:09:10|1759|1759|1759.2|1759|1759.2|1759|1759|1758.8|1631
1614254960000|2021-02-25 12:09:20|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759|10248
1614254970000|2021-02-25 12:09:30|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759|4454
1614254980000|2021-02-25 12:09:40|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.6|1759.2|8513
1614254990000|2021-02-25 12:09:50|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|13898
1614255000000|2021-02-25 12:10:00|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|1642
1614255010000|2021-02-25 12:10:10|1759.6|1759.4|1759.4|1759.2|1759.6|1759.4|1759.2|1758.8|17633
1614255020000|2021-02-25 12:10:20|1759.6|1759.4|1759.2|1759|1759.8|1759.4|1759|1758.8|8278
1614255030000|2021-02-25 12:10:30|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759.2|1759|711
1614255040000|2021-02-25 12:10:40|1759|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|958
1614255050000|2021-02-25 12:10:50|1759.4|1759|1759.2|1758.8|1759.4|1759.2|1759.2|1758.8|334
1614255060000|2021-02-25 12:11:00|1759.4|1759|1759.4|1759.2|1759.8|1759.6|1759.4|1759|9115
1614255070000|2021-02-25 12:11:10|1759.6|1759.4|1759.8|1759.6|1760|1759.6|1759.4|1759.2|8168
1614255080000|2021-02-25 12:11:20|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.6|1759.4|4170
1614255090000|2021-02-25 12:11:30|1760|1759.8|1759.4|1759.2|1760|1759.8|1759.4|1759|6611
1614255100000|2021-02-25 12:11:40|1759.2|1759|1759.8|1759.4|1759.8|1759.4|1759.2|1759|1679
1614255110000|2021-02-25 12:11:50|1759.6|1759.6|1759.4|1759.2|1759.8|1759.6|1759.2|1759|5612
1614255120000|2021-02-25 12:12:00|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|7
1614255130000|2021-02-25 12:12:10|1759.4|1759.2|1759.2|1759|1759.6|1759.4|1759.2|1759|5188
1614255140000|2021-02-25 12:12:20|||||||||400
1614255150000|2021-02-25 12:12:30|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759|1758.8|3012
1614255160000|2021-02-25 12:12:40|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759|1758.6|4743
1614255170000|2021-02-25 12:12:50|1759|1758.8|1759.2|1759|1759.2|1759|1759|1758.8|3012
1614255180000|2021-02-25 12:13:00|1759.4|1758.8|1759.2|1758.8|1759.4|1759|1759|1758.8|3
1614255190000|2021-02-25 12:13:10||1759||1758.8||1759||1758.8|1863
1614255200000|2021-02-25 12:13:20|1759|1759|1759.2|1759|1759.2|1759|1759|1759|1841
1614255210000|2021-02-25 12:13:30|1759.4|1759.2|1759.6|1759.4|1760|1759.8|1759.4|1759.2|6148
1614255220000|2021-02-25 12:13:40|1759.8|1759.2|1759|1758.8|1759.8|1759.2|1758.8|1758.6|13101
1614255230000|2021-02-25 12:13:50|1758.8|1758.6|1758.4|1758.2|1758.8|1758.6|1758.4|1758.2|7862
1614255240000|2021-02-25 12:14:00|1758.6|1758.4|1758.6|1758.4|1758.8|1758.6|1758.6|1758.4|7615
1614255250000|2021-02-25 12:14:10|1758.8|1758.6|1758.8|1758.4|1758.8|1758.6|1758.4|1758.2|7284
1614255260000|2021-02-25 12:14:20|1758.6|1758.6|1759|1758.6|1759|1758.6|1758.6|1758.4|774
1614255270000|2021-02-25 12:14:30|1758.8|1758.8|1759.2|1759|1759.2|1759|1758.8|1758.6|2848
1614255280000|2021-02-25 12:14:40|1759.4|1759.2|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|1000
1614255290000|2021-02-25 12:14:50|1759.6|1759.4|1759.4|1759.2|1759.6|1759.4|1759.4|1759.2|1046
1614255300000|2021-02-25 12:15:00|1759.2|1759|1759|1758.6|1759.4|1759|1759|1758.6|2852
1614255310000|2021-02-25 12:15:10|1758.8|1758.4|1759|1758.6|1759|1758.8|1758.6|1758.4|3592
1614255320000|2021-02-25 12:15:20|1758.8|1758.8|1758.8|1758.6|1759|1758.8|1758.8|1758.4|599
1614255330000|2021-02-25 12:15:30|1758.6|1758.4|1759|1758.8|1759|1758.8|1758.6|1758.4|2362
1614255340000|2021-02-25 12:15:40|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|1934
1614255360000|2021-02-25 12:16:00|1759.4|1759.2|1759.4|1759|1759.6|1759.4|1759.2|1759|1736
1614255370000|2021-02-25 12:16:10|1760|1759.2|1759.6|1759.2|1760|1759.4|1759.4|1759.2|10186
1614255380000|2021-02-25 12:16:20|1759.4||1759.4||1759.6||1759.4||1399
1614255390000|2021-02-25 12:16:30|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|2430
1614255400000|2021-02-25 12:16:40|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|3386
1614255410000|2021-02-25 12:16:50|1759.6|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.2|19063
1614255420000|2021-02-25 12:17:00|||||||||509
1614255430000|2021-02-25 12:17:10|1759.4|1759.2|1759.4|1759.2|1759.6|1759.4|1759|1758.8|11640
1614255440000|2021-02-25 12:17:20|1759.6|1759.4|1760|1759.8|1760|1759.8|1759.6|1759.4|1438
1614255450000|2021-02-25 12:17:30|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1022
1614255470000|2021-02-25 12:17:50|1760|1759.8|1760.2|1760|1760.2|1760|1760|1759.8|7453
1614255480000|2021-02-25 12:18:00|1760.4|1760.2|1760.6|1760.4|1760.6|1760.4|1760.2|1760|4745
1614255490000|2021-02-25 12:18:10|1760.8|1760.6|1761.6|1761.4|1761.6|1761.4|1760.6|1760.4|10591
1614255500000|2021-02-25 12:18:20|1761.8|1761.6|1762.8|1762.6|1762.8|1762.6|1761.8|1761.6|19784
1614255510000|2021-02-25 12:18:30|1763|1762.8|1762.8|1762.6|1763.2|1763|1762.8|1762.6|3371
1614255520000|2021-02-25 12:18:40|1762.6|1762.4|1762.2|1761.8|1762.6|1762.4|1762|1761.8|5542
1614255530000|2021-02-25 12:18:50|1762|1762|1762|1761.6|1762.2|1762|1761.8|1761.4|990
1614255540000|2021-02-25 12:19:00|1761.8|1761.4|1761.2|1760.8|1761.8|1761.6|1761|1760.8|1196
1614255550000|2021-02-25 12:19:10|1761|1760.6|1760.2|1759.8|1761|1760.6|1760.2|1759.8|2923
1614255560000|2021-02-25 12:19:20|1760.4|1760|1761.2|1761|1761.2|1761|1760.4|1760|4949
1614255570000|2021-02-25 12:19:30|1761|1760.8|1761.4|1761.2|1761.4|1761.2|1760.8|1760.4|2837
1614255580000|2021-02-25 12:19:40|1761.2|1761|1761.4|1761|1761.4|1761.2|1761.2|1761|824
1614255590000|2021-02-25 12:19:50|1761.2|1760.8|1761.2|1760.8|1761.4|1761.2|1761.2|1760.8|3200
1614255600000|2021-02-25 12:20:00|1761|1760.6|1761.6|1761.4|1761.8|1761.6|1761|1760.6|1691
1614255610000|2021-02-25 12:20:10|1761.4|1761.2|1761.6|1761.2|1761.6|1761.4|1761|1760.8|429
1614255620000|2021-02-25 12:20:20|1761.8|1761.4|1761.6|1761.4|1761.8|1761.4|1761.6|1761.2|350
1614255630000|2021-02-25 12:20:30|1761.8|1761.6|1762|1761.6|1762.2|1762|1761.6|1761.4|4245
1614255640000|2021-02-25 12:20:40|1761.8|1761.8|1761.4|1761.2|1762|1761.8|1761.4|1761.2|5611
1614255650000|2021-02-25 12:20:50|1761.6|1761|1761.4|1761|1761.6|1761.4|1761|1760.6|4175
1614255660000|2021-02-25 12:21:00|1761.6|1761.2|1762.2|1762|1762.2|1762|1761.6|1761.2|3682
1614255670000|2021-02-25 12:21:10|1762|1761.8|1762.6|1762.2|1762.6|1762.2|1762|1761.8|4322
1614255680000|2021-02-25 12:21:20|1762.4|1762|1762.6|1762.4|1762.8|1762.4|1762.2|1762|850
1614255690000|2021-02-25 12:21:30|1762.8|1762.6|1762.6|1762.4|1762.8|1762.6|1762.6|1762.4|701
1614255700000|2021-02-25 12:21:40|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|199
1614255710000|2021-02-25 12:21:50|1763|1762.8|1763.2|1763|1763.2|1763|1762.8|1762.6|3873
1614255720000|2021-02-25 12:22:00|1763.4|1763.2|1763.6|1763.2|1763.8|1763.4|1763.4|1763.2|200
1614255730000|2021-02-25 12:22:10|1763.4|1763|1763.4|1763.2|1763.4|1763.2|1763.2|1763|3783
1614255740000|2021-02-25 12:22:20|1763.6|1763.4|1763.8|1763.4|1764|1763.8|1763.6|1763.4|4365
1614255750000|2021-02-25 12:22:30|1764|1763.6|1764.2|1764|1764.4|1764|1764|1763.6|6436
1614255760000|2021-02-25 12:22:40|1764|1763.8|1764.2|1763.8|1764.2|1764|1763.8|1763.6|2306
1614255770000|2021-02-25 12:22:50|1764||1764||1764.2||1764||0
1614255780000|2021-02-25 12:23:00|1763.8|1763.6|1763.2|1763|1764|1763.8|1763|1762.8|11509
1614255790000|2021-02-25 12:23:10|1763.4|1763.2|1764.2|1763.8|1764.2|1763.8|1763.4|1763.2|1898
1614255800000|2021-02-25 12:23:20|1764|1764|1764.2|1764|1764.6|1764.2|1764|1764|1546
1614255810000|2021-02-25 12:23:30|1764.4|1764.2|1764.4|1764.2|1764.4|1764.2|1764.2|1764|1135
1614255820000|2021-02-25 12:23:40|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|523
1614255830000|2021-02-25 12:23:50|1764|1763.8|1763.8|1763.6|1764|1763.8|1763.8|1763.6|182
1614255840000|2021-02-25 12:24:00|1763.6|1763.4|1764|1763.6|1764.2|1763.8|1763.6|1763.2|3934
1614255860000|2021-02-25 12:24:20||1763.8||1763.8||1763.8||1763.6|0
1614255870000|2021-02-25 12:24:30|1763.8|1763.6|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|1056
1614255880000|2021-02-25 12:24:40|1763.8|1763.6|1763.8|1763.6|1764|1763.8|1763.8|1763.4|2585
1614255890000|2021-02-25 12:24:50|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.2|1763|683
1614255900000|2021-02-25 12:25:00|1763.4|1763.2|1763.6|1763.4|1763.8|1763.4|1763.4|1763.2|306
1614255910000|2021-02-25 12:25:10|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|1763.6|1763.4|1755
1614255920000|2021-02-25 12:25:20|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.4|309
1614255930000|2021-02-25 12:25:30|1764|1763.8|1764.4|1764|1764.4|1764|1764|1763.6|2757
1614255940000|2021-02-25 12:25:40|1764.6|1764.2|1765.2|1765|1765.2|1765|1764.6|1764.2|11734
1614255950000|2021-02-25 12:25:50|1765|1764.8|1764.6|1764.4|1765|1764.8|1764.6|1764.2|869
1614255960000|2021-02-25 12:26:00|1764.8||1764.6||1764.8||1764.6||0
1614255970000|2021-02-25 12:26:10|1764.4|1764.2|1764.6|1764.4|1764.6|1764.4|1764.4|1764.2|979
1614255980000|2021-02-25 12:26:20|1764.4|1764.2|1764.4|1764.2|1764.6|1764.2|1764.4|1764.2|1838
1614255990000|2021-02-25 12:26:30|1764.6|1764.4|1764.2|1764|1764.6|1764.4|1763.8|1763.4|7755
1614256000000|2021-02-25 12:26:40|1764.4|1763.8|1764.4|1764.2|1764.4|1764.2|1764.4|1763.8|1193
1614256010000|2021-02-25 12:26:50|1764.2|1764|1764.4|1764|1764.4|1764|1764.2|1764|0
1614256020000|2021-02-25 12:27:00|1764.6|1764.2|1764.6|1764.2|1764.6|1764.4|1764.6|1764|1448
1614256030000|2021-02-25 12:27:10|1764.4|1764|1764|1763.8|1764.4|1764|1763.8|1763.6|5247
1614256040000|2021-02-25 12:27:20|1764.2|1764|1764|1763.6|1764.4|1764|1763.8|1763.6|503
1614256050000|2021-02-25 12:27:30|1763.8|1763.8|1763.8|1763.4|1763.8|1763.8|1763.6|1763.2|0
1614256060000|2021-02-25 12:27:40|1763.6|1763.2|1763.6|1763.4|1763.6|1763.4|1763.2|1763|4403
1614256070000|2021-02-25 12:27:50|1763.8|1763.6|1763.8|1763.6|1764|1763.6|1763.6|1763.4|3832
1614256080000|2021-02-25 12:28:00|1763.6|1763.4|1762.8|1762.6|1763.6|1763.4|1762.8|1762.6|1203
1614256090000|2021-02-25 12:28:10|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|0
1614256100000|2021-02-25 12:28:20|1762.6|1762.4|1762|1761.8|1762.6|1762.4|1762|1761.6|2934
1614256110000|2021-02-25 12:28:30|1761.8|1761.6|1762.2|1761.8|1762.2|1761.8|1761.8|1761.6|45
1614256120000|2021-02-25 12:28:40|1762|1762|1762.6|1762.2|1762.6|1762.2|1762|1762|338
1614256130000|2021-02-25 12:28:50|1762.4|1762.4|1762.6|1762.2|1762.6|1762.4|1762.4|1762.2|1009
1614256140000|2021-02-25 12:29:00|1762.4|1762.4|1763|1762.4|1763|1762.4|1762.4|1762.2|0
1614256150000|2021-02-25 12:29:10|1762.8||1762.6||1762.8||1762.6||0
1614256160000|2021-02-25 12:29:20|1762.8|1762.6|1762.8|1762.6|1763|1762.6|1762.6|1762.4|749
1614256170000|2021-02-25 12:29:30|1763|1762.8|1763|1762.8|1763|1762.8|1762.8|1762.6|212
1614256180000|2021-02-25 12:29:40|1763.2|1763|1763.2|1762.8|1763.4|1763.2|1763.2|1762.8|1343
1614256190000|2021-02-25 12:29:50|1763.4|1763|1763.2|1763|1763.4|1763|1763.2|1762.8|1109
1614256200000|2021-02-25 12:30:00|1763.4|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|600
1614256210000|2021-02-25 12:30:10|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.2|1763|897
1614256220000|2021-02-25 12:30:20|1763.2|1763|1764|1763.6|1764|1763.6|1763.2|1763|3595
1614256230000|2021-02-25 12:30:30|1763.8|1763|1763.4|1763|1764|1763.2|1763.2|1763|14133
1614256240000|2021-02-25 12:30:40|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763.2|0
1614256250000|2021-02-25 12:30:50|1763.6|1763.4|1763.4|1763.2|1763.6|1763.4|1763.4|1763.2|838
1614256260000|2021-02-25 12:31:00|1763.6|1763|1763.4|1763.2|1763.6|1763.2|1763.2|1762.8|269
1614256270000|2021-02-25 12:31:10|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.2|599
1614256280000|2021-02-25 12:31:20|||||||||1100
1614256290000|2021-02-25 12:31:30|||||||||613
1614256300000|2021-02-25 12:31:40|1763.6|1763.4|1764|1763.6|1764|1763.8|1763.6|1763.4|2994
1614256310000|2021-02-25 12:31:50|1763.8||1763.8||1763.8||1763.8||0
1614256320000|2021-02-25 12:32:00|1764|1763.8|1763.8|1763.4|1764|1763.8|1763.8|1763.4|1562
1614256330000|2021-02-25 12:32:10|1763.6|1763.6|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|1798
1614256340000|2021-02-25 12:32:20|||||||||2320
1614256350000|2021-02-25 12:32:30|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.6|821
1614256360000|2021-02-25 12:32:40|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|3912
1614256370000|2021-02-25 12:32:50|1763.6|1763.4|1763.8|1763.6|1763.8|1763.6|1763.6|1763.2|1697
1614256380000|2021-02-25 12:33:00|1764|1763.8|1764|1763.8|1764|1763.8|1764|1763.8|1237
1614256390000|2021-02-25 12:33:10|1763.8|1763.6|1763.6|1763.4|1764|1763.6|1763.4|1763.2|3379
1614256400000|2021-02-25 12:33:20|1763.4|1762.8|1763|1762.8|1763.4|1763.2|1762.8|1762.6|13943
1614256410000|2021-02-25 12:33:30|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|2108
1614256420000|2021-02-25 12:33:40|1762.6|1762.6|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|860
1614256440000|2021-02-25 12:34:00|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.4|1762|689
1614256450000|2021-02-25 12:34:10|1762.8|1762.6|1763.2|1762.8|1763.2|1762.8|1762.8|1762.4|2597
1614256460000|2021-02-25 12:34:20|1763|1763|1763.2|1763|1763.2|1763|1762.8|1762.6|2009
1614256470000|2021-02-25 12:34:30|1763.4|1763.2|1763|1762.6|1763.4|1763.2|1763|1762.6|1570
1614256480000|2021-02-25 12:34:40|1763.2|1762.8|1763.4|1763|1763.4|1763|1763.2|1762.8|0
1614256490000|2021-02-25 12:34:50|1763.2||1763.2||1763.2||1763.2||105
1614256500000|2021-02-25 12:35:00|1763.4|1763.2|1763.4|1763.2|1763.6|1763.2|1763.2|1763|921
1614256510000|2021-02-25 12:35:10|1763.2|1763|1763.6|1763.2|1763.6|1763.2|1763|1762.8|10497
1614256520000|2021-02-25 12:35:20|1763.4|1763.4|1763.2|1763|1763.4|1763.4|1763.2|1763|486
1614256530000|2021-02-25 12:35:30|1763.4|1763.2|1763.6|1763|1763.6|1763.4|1763.4|1763|503
1614256540000|2021-02-25 12:35:40|1763.4|1762.8|1763|1762.8|1763.4|1762.8|1762.8|1762.6|1159
1614256550000|2021-02-25 12:35:50|1762.8|1762.6|1763.2|1763|1763.2|1763|1762.8|1762.4|1500
1614256560000|2021-02-25 12:36:00|1763|1762.8|1763.2|1763|1763.4|1763|1763|1762.8|200
1614256570000|2021-02-25 12:36:10|1763|1762.8|1763|1762.8|1763|1762.8|1763|1762.8|831
1614256580000|2021-02-25 12:36:20|1762.8|1762.6|1763|1762.6|1763.4|1763|1762.8|1762.6|5411
1614256590000|2021-02-25 12:36:30|1763.2||1763.2||1763.2||1763.2||0
1614256600000|2021-02-25 12:36:40|1763.4|1762.8|1763.4|1763|1763.6|1763.2|1763.2|1762.8|3372
1614256610000|2021-02-25 12:36:50|1763.2|1763.2|1763.4|1763|1763.4|1763.2|1763.2|1763|800
1614256620000|2021-02-25 12:37:00|1763.2|1762.8|1763|1762.6|1763.2|1762.8|1762.8|1762.6|700
1614256630000|2021-02-25 12:37:10|1762.8||1762.8||1762.8||1762.8||0
1614256640000|2021-02-25 12:37:20|1762.6|1762.4|1762.6|1762.4|1762.8|1762.4|1762.6|1762.4|1964
1614256650000|2021-02-25 12:37:30|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1761.8|1699
1614256660000|2021-02-25 12:37:40|1762.4|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|1186
1614256670000|2021-02-25 12:37:50|1762.2|1761.8|1762|1761.8|1762.4|1761.8|1761.8|1761.6|412
1614256680000|2021-02-25 12:38:00|1762.2|1762|1762.8|1762.4|1762.8|1762.4|1762.2|1762|7586
1614256690000|2021-02-25 12:38:10|1763|1762.6|1762.6|1762.4|1763|1762.8|1762.6|1762.4|2998
1614256700000|2021-02-25 12:38:20|1762.8|1762|1762|1761.6|1762.8|1762|1762|1761.6|16350
1614256710000|2021-02-25 12:38:30|1761.8|1761.4|1761.6|1761.2|1762|1761.8|1761.6|1761.2|5341
1614256720000|2021-02-25 12:38:40|1761.4|1761|1760.8|1760.4|1761.4|1761|1760.8|1760.2|21045
1614256730000|2021-02-25 12:38:50|1761|1760.6|1761|1760.6|1761.2|1760.8|1761|1760.6|1543
1614256740000|2021-02-25 12:39:00|1760.8|1760.4|1760|1759.6|1760.8|1760.4|1760|1759.6|1619
1614256750000|2021-02-25 12:39:10|1759.6|1759.4|1760.6|1760.2|1760.6|1760.4|1759.6|1759.2|5582
1614256760000|2021-02-25 12:39:20|1760.4|1760|1760.2|1760|1760.4|1760|1760.2|1759.8|0
1614256770000|2021-02-25 12:39:30|1760.4|1760.2|1760.4|1760|1760.6|1760.2|1760.2|1759.8|506
1614256780000|2021-02-25 12:39:40|1760.6|1760.2|1760.2|1760|1760.6|1760.4|1760.2|1760|1446
1614256790000|2021-02-25 12:39:50|1760|1759.8|1760|1759.6|1760.2|1759.8|1760|1759.6|159
1614256800000|2021-02-25 12:40:00|1759.8|1759.4|1759.8|1759.4|1760|1759.6|1759.6|1759.2|1557
1614256810000|2021-02-25 12:40:10|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1759|583
1614256820000|2021-02-25 12:40:20|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.6|986
1614256830000|2021-02-25 12:40:30|1759.4|1759|1759.4|1759.2|1759.4|1759.2|1759.4|1759|1823
1614256840000|2021-02-25 12:40:40|1759.6||1759.6||1759.6||1759.4||0
1614256850000|2021-02-25 12:40:50|1759.4|1759.4|1759.8|1759.6|1759.8|1759.6|1759.4|1759.2|4409
1614256860000|2021-02-25 12:41:00|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|1833
1614256870000|2021-02-25 12:41:10|1760|1759.4|1759.4|1759.2|1760|1759.6|1759.4|1759.2|5194
1614256880000|2021-02-25 12:41:20|1759.2|1759|1759.2|1759|1759.4|1759.2|1759.2|1759|1046
1614256890000|2021-02-25 12:41:30|1759.4|1758.8|1758.6|1758.4|1759.4|1758.8|1758.6|1758.4|3934
1614256900000|2021-02-25 12:41:40|1758.4|1758.2|1758.4|1758.2|1758.4|1758.4|1758.2|1758|5292
1614256910000|2021-02-25 12:41:50|1758.6|1758|1758.4|1758|1758.6|1758.4|1758.2|1758|2191
1614256920000|2021-02-25 12:42:00|1758.2|1758.2|1758.4|1758|1758.4|1758.2|1758.2|1758|393
1614256930000|2021-02-25 12:42:10|1758.2|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|19468
1614256940000|2021-02-25 12:42:20|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1758|1757.8|2673
1614256950000|2021-02-25 12:42:30||1757.6||1757.8||1757.8||1757.6|5977
1614256960000|2021-02-25 12:42:40|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758|1757.8|8845
1614256970000|2021-02-25 12:42:50|1758.6|1758.4|1758.8|1758.4|1758.8|1758.4|1758.6|1758.4|0
1614256980000|2021-02-25 12:43:00|1758.6|1758.6|1758|1757.8|1758.6|1758.6|1758|1757.8|3489
1614256990000|2021-02-25 12:43:10|1758.2|1758|1758.4|1758|1758.4|1758|1758.2|1758|306
1614257000000|2021-02-25 12:43:20|1758.2|1757.8|1758.2|1757.8|1758.2|1758|1758|1757.8|678
1614257010000|2021-02-25 12:43:30|1758|1757.6|1757.8|1757.6|1758|1757.8|1757.6|1757.2|18258
1614257020000|2021-02-25 12:43:40|1758|1757.8|1757.8|1757.4|1758.2|1757.8|1757.8|1757.4|1510
1614257030000|2021-02-25 12:43:50|1758|1757.6|1757.6|1757.4|1758|1757.6|1757.6|1757.4|0
1614257040000|2021-02-25 12:44:00|1757.8|1757.2|1757.8|1757.4|1757.8|1757.6|1757.8|1757.2|8332
1614257050000|2021-02-25 12:44:10|1757.6|1757.6|1757.6|1757.2|1757.8|1757.6|1757.2|1757|4060
1614257060000|2021-02-25 12:44:20|1757.4|1757.4|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|142
1614257070000|2021-02-25 12:44:30|1757.8|1757.4|1758|1757.6|1758|1757.6|1757.8|1757.4|0
1614257080000|2021-02-25 12:44:40|1757.8|1757.8|1758.4|1758.2|1758.6|1758.2|1757.8|1757.8|558
1614257090000|2021-02-25 12:44:50|1758.6|1758|1758.4|1758|1758.6|1758|1758|1757.8|1559
1614257100000|2021-02-25 12:45:00|1758.2|1757.8|1758.4|1758|1758.6|1758.2|1758|1757.8|1258
1614257110000|2021-02-25 12:45:10|1758.2|1758.2|1759|1758.4|1759|1758.4|1758.2|1758|203
1614257120000|2021-02-25 12:45:20|1758.8||1758.8||1758.8||1758.8||0
1614257130000|2021-02-25 12:45:30|1759|1758|1758.8|1758.4|1759.2|1759|1758.6|1758|17755
1614257140000|2021-02-25 12:45:40|1759|1758.6|1759|1758.6|1759|1758.8|1758.8|1758.6|6
1614257150000|2021-02-25 12:45:50|1758.8|1758.8|1758.2|1758|1758.8|1758.8|1758.2|1758|15515
1614257160000|2021-02-25 12:46:00|1758.4||1758.4||1758.6||1758.4||233
1614257170000|2021-02-25 12:46:10|1758.2|1758.2|1758.4|1758.2|1758.4|1758.2|1758.2|1758.2|0
1614257180000|2021-02-25 12:46:20|1758.2|1758|1758.4|1758.2|1758.6|1758.4|1758.2|1758|1036
1614257190000|2021-02-25 12:46:30|1758.2|1758|1757.8|1757.6|1758.4|1758.2|1757.8|1757.6|2057
1614257200000|2021-02-25 12:46:40|1758|1757.8|1758|1757.6|1758|1757.8|1757.8|1757.6|1116
1614257210000|2021-02-25 12:46:50|1757.8|1757.8|1757.4|1757.2|1757.8|1757.8|1757.4|1757.2|884
1614257220000|2021-02-25 12:47:00|1757.2|1757|1757.4|1757|1757.4|1757.2|1757.2|1757|1296
1614257230000|2021-02-25 12:47:10|1757.2|1756.8|1756.4|1756.2|1757.2|1756.8|1756.2|1756|8462
1614257240000|2021-02-25 12:47:20|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756.4|1756.2|1106
1614257250000|2021-02-25 12:47:30|1756.6|1756.4|1756|1755.8|1756.6|1756.4|1756|1755.6|849
1614257260000|2021-02-25 12:47:40|1755.8|1755.6|1755.4|1755.2|1755.8|1755.6|1755.4|1755.2|453
1614257270000|2021-02-25 12:47:50|1755.6|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.2|45
1614257280000|2021-02-25 12:48:00|1755.6|1755.6|1756.2|1755.8|1756.2|1755.8|1755.6|1755.6|1449
1614257290000|2021-02-25 12:48:10|1756.4|1756|1756.4|1756.2|1756.4|1756.2|1756.2|1756|3418
1614257300000|2021-02-25 12:48:20|1756.2|1756|1756.2|1756|1756.2|1756|1756|1755.8|912
1614257310000|2021-02-25 12:48:30|1756|1755.8|1755.8|1755.2|1756|1755.8|1755.8|1755.2|3500
1614257320000|2021-02-25 12:48:40||1755.4||1755.4||1755.4||1755.2|0
1614257330000|2021-02-25 12:48:50|1755.6|1755.2|1755.4|1755.2|1755.6|1755.2|1755.4|1755.2|287
1614257340000|2021-02-25 12:49:00|1755.2|1755|1756.2|1756|1756.4|1756|1755.2|1755|8055
1614257350000|2021-02-25 12:49:10|1756.4|1756.2|1756.8|1756.2|1756.8|1756.2|1756.4|1756.2|0
1614257360000|2021-02-25 12:49:20|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|623
1614257370000|2021-02-25 12:49:30|1756.8|1756.4|1757|1756.8|1757|1756.8|1756.8|1756.4|245
1614257380000|2021-02-25 12:49:40|1756.8|1756.6|1756.8|1756.6|1757|1756.8|1756.8|1756.6|1530
1614257390000|2021-02-25 12:49:50|1756.6|1756.4|1756.4|1756|1756.8|1756.4|1756.4|1756|970
1614257400000|2021-02-25 12:50:00|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.4|1756|0
1614257410000|2021-02-25 12:50:10|1756.2|1756.2|1756.8|1756.4|1756.8|1756.6|1756.2|1756.2|3720
1614257420000|2021-02-25 12:50:20|1756.6|1756.2|1756.4|1756|1756.8|1756.6|1756.4|1756|3180
1614257430000|2021-02-25 12:50:30|1756.2|1755.8|1755|1754.6|1756.2|1755.8|1754.8|1754.6|8149
1614257440000|2021-02-25 12:50:40|1754.8|1754.8|1755|1754.8|1755|1754.8|1754.8|1754.8|0
1614257450000|2021-02-25 12:50:50|1754.8|1754.6|1754.6|1754.4|1754.8|1754.6|1754.6|1754.4|2773
1614257460000|2021-02-25 12:51:00|1754.8|1754.6|1754|1753.6|1754.8|1754.6|1753.2|1753|9687
1614257470000|2021-02-25 12:51:10|1754.2|1753.8|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|500
1614257480000|2021-02-25 12:51:20|1754.4|1754|1754.4|1754|1754.6|1754.2|1754.2|1754|3504
1614257490000|2021-02-25 12:51:30|1754.2|1753.8|1754|1753.6|1754.4|1754|1753.6|1753.2|4444
1614257500000|2021-02-25 12:51:40|1754.2|1753.8|1754|1753.8|1754.4|1754|1754|1753.8|1262
1614257510000|2021-02-25 12:51:50|1754.2|1754|1753.8|1753.6|1754.2|1754|1753.8|1753.4|9279
1614257520000|2021-02-25 12:52:00|||||||||114
1614257530000|2021-02-25 12:52:10|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|86
1614257540000|2021-02-25 12:52:20|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|912
1614257550000|2021-02-25 12:52:30|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|1044
1614257560000|2021-02-25 12:52:40|1754.6|1754|1754.2|1754|1754.6|1754|1754|1753.8|674
1614257570000|2021-02-25 12:52:50|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|0
1614257580000|2021-02-25 12:53:00|1754.2|1754|1754.6|1754.2|1754.8|1754.4|1754.2|1753.8|1200
1614257590000|2021-02-25 12:53:10|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754.2|0
1614257600000|2021-02-25 12:53:20|1754.8|1754.4|1754.8|1754.6|1754.8|1754.6|1753.6|1753.4|40777
1614257610000|2021-02-25 12:53:30||1754.4||1754.6||1754.6||1754.4|0
1614257620000|2021-02-25 12:53:40|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.4|731
1614257630000|2021-02-25 12:53:50|1755|1754.4|1754.8|1754.4|1755|1754.8|1754.8|1754.4|1199
1614257640000|2021-02-25 12:54:00|1755|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.4|400
1614257650000|2021-02-25 12:54:10|1754.8|1754.4|1755|1754.8|1755|1754.8|1754.4|1754.2|6756
1614257660000|2021-02-25 12:54:20|1754.8|1754.6|1754.8|1754.4|1755|1754.6|1754.8|1754.4|1298
1614257670000|2021-02-25 12:54:30|1755|1754.6|1754.6|1754.2|1755|1754.6|1754.2|1754|3100
1614257680000|2021-02-25 12:54:40|1754.4||1754.4||1754.4||1754.4||0
1614257690000|2021-02-25 12:54:50|1754.6|1754.4|1755|1754.8|1755|1754.8|1754.4|1754.4|400
1614257700000|2021-02-25 12:55:00|1754.8|1754.6|1755.6|1755.2|1755.6|1755.2|1754.8|1754.6|2280
1614257710000|2021-02-25 12:55:10|1755.4|1755|1754.8|1754.6|1755.6|1755.2|1754.8|1754.4|7006
1614257720000|2021-02-25 12:55:20|1754.6|1754.2|1754.8|1754.2|1754.8|1754.2|1754.2|1754|1801
1614257730000|2021-02-25 12:55:30|1755|1754.4|1755|1754.4|1755|1754.4|1755|1754.4|261
1614257740000|2021-02-25 12:55:40|1755.2|1754.6|1755.4|1755|1755.4|1755|1755.2|1754.6|1500
1614257750000|2021-02-25 12:55:50|1755.2|1754.8|1755.2|1754.6|1755.2|1754.8|1755|1754.6|0
1614257760000|2021-02-25 12:56:00|1755.4|1754.8|1755.6|1755.2|1755.6|1755.2|1755.2|1754.8|392
1614257770000|2021-02-25 12:56:10|1755.8|1755.4|1755.6|1755.4|1755.8|1755.6|1755.6|1755.2|4
1614257790000|2021-02-25 12:56:30|1755.8|1755.6|1756|1755.6|1756|1755.8|1755.6|1755.6|1200
1614257800000|2021-02-25 12:56:40|1755.8|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|1288
1614257810000|2021-02-25 12:56:50|1756|1755.4|1756.2|1755.8|1756.2|1756|1756|1755.4|3406
1614257820000|2021-02-25 12:57:00|1756|1756|1756.6|1756.2|1756.6|1756.2|1756|1756|1111
1614257840000|2021-02-25 12:57:20|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|1847
1614257860000|2021-02-25 12:57:40|1756.4|1756.2|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|2274
1614257870000|2021-02-25 12:57:50|1756.4|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|3
1614257880000|2021-02-25 12:58:00||1756.2||1756.4||1756.4||1756.2|1000
1614257890000|2021-02-25 12:58:10|1756.8|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.4|2402
1614257900000|2021-02-25 12:58:20|1756.8|1756.8|1756.8|1756.4|1757|1756.8|1756.8|1756.4|702
1614257910000|2021-02-25 12:58:30|1756.6|1756.6|1756.6|1756.2|1756.8|1756.6|1756.4|1756.2|2011
1614257920000|2021-02-25 12:58:40|1756.8|1756.4|1756.8|1756.4|1756.8|1756.6|1756.6|1756.4|242
1614257930000|2021-02-25 12:58:50|1756.6|1756.6|1756.6|1756.4|1756.6|1756.6|1756.4|1756.2|5350
1614257940000|2021-02-25 12:59:00|1756.4|1756.2|1755.8|1755.6|1756.4|1756.2|1755.6|1755.4|3553
1614257950000|2021-02-25 12:59:10|1756|1755.4|1756|1755.8|1756|1755.8|1756|1755.4|194
1614257960000|2021-02-25 12:59:20|1755.8|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|0
1614257970000|2021-02-25 12:59:30|1755.8||1755.8||1756||1755.8||400
1614257980000|2021-02-25 12:59:40|1756|1755.8|1756|1755.8|1756|1755.8|1756|1755.8|579
1614257990000|2021-02-25 12:59:50|1755.8|1755.6|1755.6|1755.2|1756|1755.8|1755.6|1755.2|196
1614258000000|2021-02-25 13:00:00|1755.4|1755.4|1754.8|1754.4|1755.6|1755.4|1754.4|1754.2|8350
1614258010000|2021-02-25 13:00:10|1754.6|1754.2|1754.2|1754|1754.8|1754.6|1754.2|1754|700
1614258020000|2021-02-25 13:00:20|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.6|29818
1614258030000|2021-02-25 13:00:30|1754.4|1754.2|1754.6|1754.4|1754.8|1754.6|1754.4|1754.2|12415
1614258040000|2021-02-25 13:00:40|1754.4|1754.2|1754.4|1754|1754.6|1754.4|1754.2|1754|2174
1614258050000|2021-02-25 13:00:50|1754.2||1754.4||1754.4||1754.2||60
1614258060000|2021-02-25 13:01:00|1754.2|1754.2|1754|1753.8|1754.2|1754.2|1754|1753.8|1000
1614258070000|2021-02-25 13:01:10|1754.2|1753.6|1754.2|1754|1754.2|1754|1754.2|1753.6|4843
1614258080000|2021-02-25 13:01:20|1754|1753.8|1754.4|1754|1754.6|1754.4|1754|1753.8|2763
1614258090000|2021-02-25 13:01:30||1754.2||1754.2||1754.2||1754|465
1614258100000|2021-02-25 13:01:40|1754.2|1754|1754.4|1754|1754.4|1754.2|1754|1753.8|250
1614258110000|2021-02-25 13:01:50|1754.6|1754.2|1755|1754.6|1755|1754.6|1754.6|1754|859
1614258120000|2021-02-25 13:02:00|1754.8|1754.4|1754.6|1754.4|1755|1754.4|1754.6|1754.4|892
1614258130000|2021-02-25 13:02:10|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|0
1614258140000|2021-02-25 13:02:20|1754.6|1754.2|1754.2|1753.8|1754.6|1754.4|1754|1753.6|2933
1614258150000|2021-02-25 13:02:30|1754|1754|1754|1753.8|1754.4|1754.2|1754|1753.8|2737
1614258160000|2021-02-25 13:02:40|1753.8|1753.6|1754.4|1754|1754.4|1754.2|1753.8|1753.6|848
1614258170000|2021-02-25 13:02:50|1754.2|1753.8|1753.8|1753.6|1754.2|1753.8|1753.8|1753.6|912
1614258180000|2021-02-25 13:03:00||1753.4||1753.6||1753.6||1753.4|3520
1614258190000|2021-02-25 13:03:10|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.4|5525
1614258200000|2021-02-25 13:03:20|1754|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.6|926
1614258210000|2021-02-25 13:03:30|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.6|1319
1614258220000|2021-02-25 13:03:40|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|909
1614258230000|2021-02-25 13:03:50|1754.2|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|4940
1614258240000|2021-02-25 13:04:00|1754.4|1754.2|1754.6|1754.2|1754.6|1754.4|1754.2|1754|1477
1614258250000|2021-02-25 13:04:10|1754.4|1754|1753.8|1753.6|1754.6|1754|1753.8|1753.4|3665
1614258260000|2021-02-25 13:04:20|1754|1753.8|1753.4|1753.2|1754|1753.8|1753.4|1753.2|3116
1614258270000|2021-02-25 13:04:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|664
1614258280000|2021-02-25 13:04:40|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|0
1614258290000|2021-02-25 13:04:50|||||||||700
1614258300000|2021-02-25 13:05:00|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|1576
1614258310000|2021-02-25 13:05:10|1754.2|1754|1754.2|1753.8|1754.4|1754.2|1754.2|1753.8|4393
1614258320000|2021-02-25 13:05:20|1754|1754|1754.2|1753.8|1754.2|1754|1754|1753.8|0
1614258330000|2021-02-25 13:05:30|1754|1754|1754.4|1754|1754.4|1754|1754|1754|0
1614258340000|2021-02-25 13:05:40||1754.2||1754.2||1754.2||1754.2|175
1614258350000|2021-02-25 13:05:50|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|2244
1614258360000|2021-02-25 13:06:00|1755|1754.6|1754.6|1754.2|1755|1754.8|1754.4|1754.2|1877
1614258370000|2021-02-25 13:06:10|1754.4|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754.2|3000
1614258380000|2021-02-25 13:06:20|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|88
1614258390000|2021-02-25 13:06:30|1755|1754.6|1755.2|1755|1755.2|1755|1755|1754.6|7176
1614258400000|2021-02-25 13:06:40|1755|1754.8|1755.2|1754.8|1755.2|1755|1754.8|1754.6|1109
1614258410000|2021-02-25 13:06:50|1755||1755||1755||1755||0
1614258420000|2021-02-25 13:07:00|1755.2|1755|1755.2|1754.8|1755.2|1755|1755|1754.8|314
1614258430000|2021-02-25 13:07:10||1755||1755||1755||1755|2680
1614258440000|2021-02-25 13:07:20|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.8|3186
1614258450000|2021-02-25 13:07:30|1755.2|1755|1756|1755.6|1756.4|1756.2|1755.2|1755|3735
1614258460000|2021-02-25 13:07:40|1755.8|1755.8|1756|1755.6|1756.2|1755.8|1755.8|1755.6|4210
1614258470000|2021-02-25 13:07:50|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.4|1755.2|968
1614258480000|2021-02-25 13:08:00|1755.4|1755|1755.2|1755|1755.4|1755|1755.2|1754.8|319
1614258490000|2021-02-25 13:08:10|1755|1754.8|1754.6|1754.2|1755.2|1755|1754.4|1754|5413
1614258500000|2021-02-25 13:08:20|1754.4|1754|1754.4|1754|1754.4|1754.2|1754.2|1753.8|545
1614258510000|2021-02-25 13:08:30|1754.2||1754.2||1754.2||1754.2||0
1614258520000|2021-02-25 13:08:40|1754|1753.8|1753.6|1753.4|1754|1753.8|1753.6|1753.4|789
1614258540000|2021-02-25 13:09:00|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|1593
1614258550000|2021-02-25 13:09:10|1753|1752.8|1753.4|1753|1753.4|1753.2|1753|1752.8|18626
1614258560000|2021-02-25 13:09:20|1753.2|1753.2|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|742
1614258570000|2021-02-25 13:09:30|1753|1753|1752.4|1752|1753|1753|1751.8|1751.4|24312
1614258580000|2021-02-25 13:09:40|1752.2|1751.8|1752.4|1752.2|1752.4|1752.2|1752.2|1751.8|614
1614258590000|2021-02-25 13:09:50|1752.6|1752.4|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|4653
1614258600000|2021-02-25 13:10:00|1752.2|1752|1752|1751.8|1752.4|1752.2|1752|1751.8|8325
1614258610000|2021-02-25 13:10:10|1751.8|1751.6|1752.6|1752.2|1752.6|1752.4|1751.8|1751.4|4933
1614258620000|2021-02-25 13:10:20|1752.8|1752.4|1753.2|1752.8|1753.6|1753.4|1752.8|1752.4|1624
1614258630000|2021-02-25 13:10:30|1753|1753|1753|1752.6|1753|1753|1752.8|1752.6|793
1614258640000|2021-02-25 13:10:40|1753.2|1752.8|1753.2|1752.8|1753.2|1753|1753.2|1752.8|1235
1614258650000|2021-02-25 13:10:50|1753|1753|1753.2|1752.8|1753.2|1753|1753|1752.8|2211
1614258660000|2021-02-25 13:11:00|1753|1753|1752.4|1752.2|1753|1753|1752.4|1752.2|1110
1614258670000|2021-02-25 13:11:10|1752.2|1752|1752.2|1752|1752.4|1752.2|1752|1751.6|6434
1614258680000|2021-02-25 13:11:20|||||||||3500
1614258690000|2021-02-25 13:11:30|1752|1751.8|1751.8|1751.6|1752.2|1752|1751.6|1751.2|1011
1614258700000|2021-02-25 13:11:40|1751.6|1751.4|1752|1751.8|1752|1751.8|1751.6|1751.4|887
1614258710000|2021-02-25 13:11:50|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.6|819
1614258720000|2021-02-25 13:12:00|1752.2|1752|1752.2|1751.8|1752.2|1752|1752|1751.8|200
1614258730000|2021-02-25 13:12:10|1752|1752|1751.8|1751.6|1752.2|1752|1751.6|1751.4|2430
1614258740000|2021-02-25 13:12:20|1752|1751.8|1752|1751.8|1752|1751.8|1752|1751.6|2000
1614258750000|2021-02-25 13:12:30|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|400
1614258760000|2021-02-25 13:12:40|1752.2|1752|1752|1751.6|1752.2|1752|1752|1751.6|4620
1614258770000|2021-02-25 13:12:50|1751.8|1751.8|1751.8|1751.6|1752|1751.8|1751.8|1751.6|0
1614258780000|2021-02-25 13:13:00|1751.6|1751.4|1751.6|1751.4|1751.8|1751.6|1751.4|1751.2|2409
1614258790000|2021-02-25 13:13:10||1751.2||1751.4||1751.4||1751.2|0
1614258810000|2021-02-25 13:13:30|1751.4|1751.2|1751|1750.8|1751.4|1751.2|1751|1750.8|5669
1614258820000|2021-02-25 13:13:40|1750.8|1750.6|1751.4|1751.2|1751.4|1751.2|1750.6|1750.4|3351
1614258830000|2021-02-25 13:13:50|1751.2|1751|1751.4|1751|1751.4|1751.2|1751.2|1751|1450
1614258840000|2021-02-25 13:14:00|1751.2|1750.8|1749.6|1749.4|1751.2|1751|1749.4|1749.2|41788
1614258850000|2021-02-25 13:14:10|1749.4|1749.2|1749.6|1749.4|1749.8|1749.4|1749.4|1749.2|2369
1614258860000|2021-02-25 13:14:20|1749.4|1749.2|1749.2|1749|1749.4|1749.4|1749|1748.6|8000
1614258870000|2021-02-25 13:14:30|1749|1748.8|1748.8|1748.6|1749|1748.8|1748.8|1748.6|651
1614258880000|2021-02-25 13:14:40|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.6|518
1614258890000|2021-02-25 13:14:50|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|1392
1614258900000|2021-02-25 13:15:00|1749.4|1749.2|1749.6|1749.4|1749.6|1749.4|1749|1748.8|7210
1614258910000|2021-02-25 13:15:10|1749.4|1749.2|1750.2|1749.8|1750.2|1750|1749.4|1749.2|4651
1614258920000|2021-02-25 13:15:20|1750.4|1749.6|1750.2|1749.8|1750.4|1749.8|1750.2|1749.6|0
1614258930000|2021-02-25 13:15:30|1750|1749.6|1749.2|1749|1750|1749.8|1749.2|1749|2455
1614258940000|2021-02-25 13:15:40||1748.8||1749||1749||1748.8|4185
1614258950000|2021-02-25 13:15:50|1749.4|1749.2|1749.4|1749.2|1749.4|1749.2|1749.2|1749|683
1614258960000|2021-02-25 13:16:00|1749.2|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1749|1263
1614258970000|2021-02-25 13:16:10|1749.6|1749|1749.8|1749.4|1749.8|1749.6|1749.6|1749|3321
1614258980000|2021-02-25 13:16:20|1750|1749.6|1750.4|1750.2|1750.4|1750.2|1750|1749.6|4598
1614258990000|2021-02-25 13:16:30|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.2|1750|11380
1614259000000|2021-02-25 13:16:40|1751|1750.8|1750.8|1750.4|1751|1750.8|1750.6|1750.4|5595
1614259020000|2021-02-25 13:17:00|1750.6|1750.2|1749.4|1749|1750.6|1750.2|1749.2|1749|8295
1614259030000|2021-02-25 13:17:10|1749.2|1748.8|1748.8|1748.6|1749.2|1749|1748.8|1748.4|301
1614259040000|2021-02-25 13:17:20|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.4|247
1614259050000|2021-02-25 13:17:30|1748.8|1748.4|1748.6|1748.4|1748.8|1748.6|1748.6|1748.4|1569
1614259060000|2021-02-25 13:17:40|1748.8|1748.6|1749.6|1749.4|1749.8|1749.6|1748.6|1748.4|4056
1614259070000|2021-02-25 13:17:50|1749.4|1749.2|1750.6|1750.4|1751|1750.6|1749.4|1749.2|10276
1614259080000|2021-02-25 13:18:00|1750.8|1750.2|1750.2|1750|1750.8|1750.2|1750|1749.6|3857
1614259090000|2021-02-25 13:18:10|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|2264
1614259100000|2021-02-25 13:18:20|1750.4|1750.2|1751.4|1751|1751.6|1751.4|1750.4|1750.2|8414
1614259110000|2021-02-25 13:18:30|1751.2|1751.2|1751.4|1751.2|1751.4|1751.2|1751.2|1751|7919
1614259120000|2021-02-25 13:18:40|1751.6|1751|1751|1750.8|1751.8|1751.6|1751|1750.8|18507
1614259130000|2021-02-25 13:18:50|1751.2|1751|1751|1750.6|1751.6|1751.4|1750.6|1750.4|11008
1614259140000|2021-02-25 13:19:00|1750.8|1750.4|1751.4|1751.2|1751.4|1751.2|1750.6|1750.4|4068
1614259150000|2021-02-25 13:19:10|1751.6|1751|1752|1751.8|1752|1751.8|1751.2|1751|3110
1614259160000|2021-02-25 13:19:20|1752.2|1751.6|1752.2|1752|1752.2|1752|1751.8|1751.6|954
1614259170000|2021-02-25 13:19:30|1752|1751.8|1752|1751.6|1752|1751.8|1751.8|1751.6|639
1614259180000|2021-02-25 13:19:40||1751.8||1751.6||1751.8||1751.6|0
1614259190000|2021-02-25 13:19:50|1751.8|1751.8|1751.4|1751.2|1751.8|1751.8|1751.4|1751.2|1400
1614259200000|2021-02-25 13:20:00|1751.6|1751.4|1751.8|1751.4|1752|1751.8|1751.6|1751.4|7705
1614259210000|2021-02-25 13:20:10|1751.6|1751.2|1751.4|1751|1751.6|1751.4|1751|1750.8|5936
1614259220000|2021-02-25 13:20:20|1751.2|1750.8|1751|1750.6|1751.4|1750.8|1750.8|1750.4|1831
1614259230000|2021-02-25 13:20:30|1751.2|1750.8|1751.8|1751.4|1751.8|1751.6|1751.2|1750.8|3282
1614259240000|2021-02-25 13:20:40|1752|1751.6|1752.4|1752.2|1752.4|1752.2|1752|1751.6|5655
1614259250000|2021-02-25 13:20:50|1752.2|1752|1752.6|1752.2|1752.6|1752.4|1752.2|1752|2566
1614259260000|2021-02-25 13:21:00|1752.8|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|0
1614259270000|2021-02-25 13:21:10|1752.8|1752.6|1753.4|1753|1753.4|1753.2|1752.6|1752.4|7427
1614259280000|2021-02-25 13:21:20|1753.6|1753.2|1753.4|1752.8|1753.6|1753.4|1753|1752.8|3484
1614259290000|2021-02-25 13:21:30|1753.2|1753|1753.2|1753|1753.4|1753.2|1753|1752.6|3915
1614259300000|2021-02-25 13:21:40|1753|1752.8|1753.4|1753.2|1753.6|1753.2|1753|1752.6|1842
1614259310000|2021-02-25 13:21:50|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1753|1884
1614259320000|2021-02-25 13:22:00|1753.2|1753|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|0
1614259330000|2021-02-25 13:22:10|1753.4|1753|1753.4|1753|1753.6|1753.4|1753.2|1753|2740
1614259340000|2021-02-25 13:22:20|1753.2|1752.8|1752.8|1752.6|1753.2|1752.8|1752.8|1752.4|1682
1614259350000|2021-02-25 13:22:30|1753||1752.8||1753||1752.8||0
1614259360000|2021-02-25 13:22:40|1753|1752.4|1752.6|1752.2|1753|1752.4|1752.4|1752|536
1614259370000|2021-02-25 13:22:50|1752.8|1752.4|1752.2|1752|1753.2|1752.8|1752.2|1752|8212
1614259380000|2021-02-25 13:23:00|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|713
1614259390000|2021-02-25 13:23:10|1752.2|1752.2|1753|1752.6|1753|1752.6|1752.2|1752.2|6
1614259400000|2021-02-25 13:23:20|1752.8|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|742
1614259410000|2021-02-25 13:23:30|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|1849
1614259420000|2021-02-25 13:23:40|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|7124
1614259430000|2021-02-25 13:23:50|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.6|1752.4|2678
1614259440000|2021-02-25 13:24:00|1752.8|1752.4|1752.4|1752|1752.8|1752.4|1752.4|1752|1389
1614259450000|2021-02-25 13:24:10|1752.2|1752.2|1752.4|1751.8|1752.4|1752.2|1752|1751.6|1633
1614259460000|2021-02-25 13:24:20|1752.6|1752|1752.4|1752|1752.6|1752.2|1752.2|1752|1581
1614259470000|2021-02-25 13:24:30|1752.2|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|60
1614259480000|2021-02-25 13:24:40|1752.2|1751.8|1752|1751.8|1752.4|1752.2|1752|1751.8|3728
1614259490000|2021-02-25 13:24:50|1752.2|1752|1752.4|1752|1752.8|1752.6|1752.2|1751.8|10904
1614259500000|2021-02-25 13:25:00|1752.2|1751.8|1752|1751.8|1752.2|1751.8|1752|1751.8|1566
1614259510000|2021-02-25 13:25:10|1751.8|1751.6|1751.8|1751.6|1752|1751.6|1751.6|1751.2|1757
1614259520000|2021-02-25 13:25:20|1752|1751.8|1752.8|1752.4|1752.8|1752.4|1752|1751.8|2461
1614259530000|2021-02-25 13:25:30|1753|1752.6|1752.6|1752.4|1753|1752.6|1752.6|1752.2|1020
1614259540000|2021-02-25 13:25:40|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|613
1614259550000|2021-02-25 13:25:50|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752|1751.8|5345
1614259560000|2021-02-25 13:26:00|1752.6|1752.2|1752.8|1752.6|1752.8|1752.6|1752.6|1752|1892
1614259570000|2021-02-25 13:26:10|1752.6|1752.4|1752.2|1752|1752.6|1752.6|1752.2|1752|443
1614259580000|2021-02-25 13:26:20|1752|1751.8|1752.2|1752|1752.2|1752|1751.6|1751.4|12008
1614259590000|2021-02-25 13:26:30|1752|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.6|212
1614259600000|2021-02-25 13:26:40|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.4|4
1614259610000|2021-02-25 13:26:50|1752|1751.8|1752.6|1752.4|1752.8|1752.6|1752|1751.8|13127
1614259620000|2021-02-25 13:27:00|1752.8|1752.6|1752.6|1752.4|1752.8|1752.6|1752.4|1752.2|1089
1614259630000|2021-02-25 13:27:10|1752.8|1752.6|1753.8|1753.6|1753.8|1753.6|1752.8|1752.6|9980
1614259640000|2021-02-25 13:27:20||1753.4||1753.6||1753.6||1753.4|4400
1614259660000|2021-02-25 13:27:40|1754|1753.4|1754|1753.8|1754|1753.8|1754|1753.4|3403
1614259670000|2021-02-25 13:27:50|1754.2|1754|1754.8|1754.6|1754.8|1754.6|1754.2|1753.8|9025
1614259680000|2021-02-25 13:28:00|1755|1754.8|1754.4|1754.2|1755|1754.8|1754.4|1754.2|3256
1614259690000|2021-02-25 13:28:10|1754.2|1754|1754.2|1754|1754.2|1754|1754|1753.8|2736
1614259700000|2021-02-25 13:28:20|1754|1753.8|1753.4|1752.8|1754.2|1753.8|1753.2|1752.8|2747
1614259710000|2021-02-25 13:28:30|1753.2|1752.6|1753|1752.6|1753.2|1752.6|1752.8|1752.6|1478
1614259720000|2021-02-25 13:28:40|1752.8||1752.8||1753||1752.8||0
1614259730000|2021-02-25 13:28:50|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|698
1614259740000|2021-02-25 13:29:00|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|4508
1614259750000|2021-02-25 13:29:10|1753.2|1752.6|1753.2|1752.8|1753.4|1752.8|1752.8|1752.6|5663
1614259760000|2021-02-25 13:29:20|1753|1752.6|1753|1752.8|1753.2|1752.8|1753|1752.6|7710
1614259770000|2021-02-25 13:29:30|1753.2|1752.6|1753.4|1753|1753.4|1753|1753|1752.6|7395
1614259780000|2021-02-25 13:29:40|1753.6|1753.2|1753.8|1753.4|1753.8|1753.4|1753.6|1753.2|1500
1614259790000|2021-02-25 13:29:50|1754|1753.6|1753.6|1753.4|1754|1753.8|1753.4|1753.2|6366
1614259800000|2021-02-25 13:30:00|1753.8|1753.2|1754.6|1754.2|1754.8|1754.2|1753.8|1753.2|11075
1614259810000|2021-02-25 13:30:10|1754.4|1754|1754.2|1753.8|1754.4|1754.2|1754|1753.8|2806
1614259820000|2021-02-25 13:30:20||1754||1753.8||1754||1753.8|111
1614259830000|2021-02-25 13:30:30|1754|1754|1755.2|1754.8|1755.2|1754.8|1754|1753.8|30588
1614259840000|2021-02-25 13:30:40|1755.4|1754.6|1756|1755.6|1756|1755.6|1754.8|1754.6|17319
1614259850000|2021-02-25 13:30:50|1755.8|1755.8|1755.4|1755|1755.8|1755.8|1754.8|1754.6|10839
1614259860000|2021-02-25 13:31:00|1755|1754.8|1754.6|1754|1755|1754.8|1754|1753.8|1085
1614259870000|2021-02-25 13:31:10|1754.4|1753.8|1754.2|1753.8|1754.4|1753.8|1753.6|1753.4|1300
1614259880000|2021-02-25 13:31:20|1754|1753.6|1754.4|1753.8|1754.4|1753.8|1754|1753.6|201
1614259890000|2021-02-25 13:31:30|1754.6|1754|1754.6|1754.4|1754.8|1754.4|1754.4|1754|2893
1614259900000|2021-02-25 13:31:40|1754.8|1754.6|1755|1754.8|1755.4|1755|1754.8|1754.4|1295
1614259910000|2021-02-25 13:31:50|1754.8|1754.6|1754.8|1754.4|1754.8|1754.8|1754.8|1754.4|258
1614259920000|2021-02-25 13:32:00|1755|1754.6|1754.6|1754.2|1755.4|1755|1754.6|1754.2|1227
1614259930000|2021-02-25 13:32:10|1754.8|1754.4|1754.8|1754.2|1755|1754.6|1754.4|1754.2|5773
1614259940000|2021-02-25 13:32:20|1754.6|1754.4|1754.8|1754.6|1755|1754.8|1754.6|1754.4|2372
1614259950000|2021-02-25 13:32:30|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.4|1702
1614259960000|2021-02-25 13:32:40|1754.6|1754.6|1754.6|1754.4|1754.8|1754.6|1754.4|1754.2|5012
1614259970000|2021-02-25 13:32:50|1754.4|1754.2|1753.8|1753.4|1754.8|1754.4|1753.8|1753.4|0
1614259980000|2021-02-25 13:33:00|1754|1753.6|1754|1753.6|1754.4|1753.8|1754|1753.6|354
1614259990000|2021-02-25 13:33:10|1754.2|1753.8|1753.8|1753.6|1754.2|1753.8|1753.8|1753.6|0
1614260000000|2021-02-25 13:33:20|1754|1753.8|1754|1753.4|1754|1753.8|1753.6|1753.4|714
1614260010000|2021-02-25 13:33:30|1753.8||1753.8||1753.8||1753.8||100
1614260020000|2021-02-25 13:33:40|1753.6|1753.6|1754.2|1753.8|1754.2|1753.8|1753.6|1753.6|253
1614260030000|2021-02-25 13:33:50|1754|1753.6|1753.8|1753.6|1754.2|1753.6|1753.8|1753.6|200
1614260040000|2021-02-25 13:34:00|1754|1753.8|1754.4|1754|1754.4|1754.2|1753.6|1753.4|4700
1614260050000|2021-02-25 13:34:10|1754.2|1754.2|1754.2|1754|1754.4|1754.2|1753.6|1753.4|1227
1614260060000|2021-02-25 13:34:20|1754.4|1754.2|1755|1754.4|1755|1754.4|1754.4|1754|1500
1614260070000|2021-02-25 13:34:30|1754.8||1754.8||1754.8||1754.8||0
1614260080000|2021-02-25 13:34:40|1755|1754.6|1755|1754.6|1755|1754.8|1754.6|1754.4|2916
1614260090000|2021-02-25 13:34:50|1755.2|1754.8|1756|1755.8|1756.2|1755.8|1755.2|1754.6|10422
1614260100000|2021-02-25 13:35:00|1755.8|1755.6|1756.2|1755.8|1756.2|1755.8|1755.6|1755.4|2426
1614260110000|2021-02-25 13:35:10|1756.4|1756|1755.4|1755|1756.4|1756.2|1755.2|1755|9216
1614260120000|2021-02-25 13:35:20|1755.6|1755.2|1756|1755.8|1756|1755.8|1755.6|1755.2|2799
1614260130000|2021-02-25 13:35:30|1756.2|1756|1756.4|1756.2|1756.6|1756.2|1756.2|1756|542
1614260140000|2021-02-25 13:35:40|1756.6|1756.4|1757|1756.4|1757|1756.6|1756.4|1756.2|2691
1614260150000|2021-02-25 13:35:50|1756.8|1756.6|1757.4|1757|1757.4|1757|1756.8|1756.6|818
1614260160000|2021-02-25 13:36:00|1757.2|1756.8|1757.2|1757|1757.4|1757.2|1757|1756.6|11137
1614260170000|2021-02-25 13:36:10|1757|1756.8|1757.4|1757|1757.4|1757|1756.8|1756.6|2413
1614260180000|2021-02-25 13:36:20|1757.6|1757.2|1756.8|1756.4|1757.8|1757.4|1756.8|1756.4|1081
1614260190000|2021-02-25 13:36:30|1757|1756.6|1757|1756.6|1757.2|1756.8|1756.8|1756.4|841
1614260200000|2021-02-25 13:36:40|1757.2|1756.8|1758|1757.6|1758|1757.6|1757.2|1756.8|372
1614260210000|2021-02-25 13:36:50|1757.8|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.8|0
1614260220000|2021-02-25 13:37:00|1757.8|1757.6|1758.4|1758|1758.4|1758|1757.8|1757.6|2357
1614260230000|2021-02-25 13:37:10|1758.6|1758.2|1758.4|1758|1758.8|1758.4|1758.2|1758|5140
1614260240000|2021-02-25 13:37:20|1758.2|1758.2|1758|1757.8|1758.2|1758.2|1758|1757.8|12228
1614260250000|2021-02-25 13:37:30|1758.2|1758|1758.6|1758.2|1758.8|1758.6|1758.2|1757.8|4366
1614260260000|2021-02-25 13:37:40|1758.4|1758.4|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|812
1614260270000|2021-02-25 13:37:50|1758.4|1758.4|1757.8|1757.4|1758.6|1758.4|1757.6|1757.4|3027
1614260280000|2021-02-25 13:38:00|1758|1757.6|1758|1757.4|1758|1757.8|1757.8|1757.4|600
1614260290000|2021-02-25 13:38:10|1757.8|1757.6|1758|1757.6|1758|1757.6|1757.6|1757.4|4563
1614260300000|2021-02-25 13:38:20|1758.2|1757.8|1758.2|1758|1758.2|1758|1758|1757.8|2965
1614260310000|2021-02-25 13:38:30|1758.4|1758.2|1758|1757.8|1758.4|1758.2|1758|1757.8|1110
1614260320000|2021-02-25 13:38:40|1758.2|1758|1758.6|1758.2|1758.6|1758.2|1758.2|1757.8|468
1614260330000|2021-02-25 13:38:50|1758.4|1758|1758.4|1758|1758.4|1758|1758|1757.8|5715
1614260340000|2021-02-25 13:39:00|1758.6|1758.2|1758.4|1758.2|1758.6|1758.4|1758.4|1758|198
1614260350000|2021-02-25 13:39:10|1758.6|1758.4|1758.2|1758|1758.8|1758.4|1758.2|1758|4295
1614260360000|2021-02-25 13:39:20|1758|1757.8|1757.6|1757.2|1758|1757.8|1757.4|1757.2|947
1614260370000|2021-02-25 13:39:30|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.4|1757.2|1311
1614260380000|2021-02-25 13:39:40|1757.4|1757.4|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|859
1614260390000|2021-02-25 13:39:50|1757.8|1757.4|1758.2|1757.8|1758.2|1757.8|1757.8|1757.2|949
1614260400000|2021-02-25 13:40:00|1758|1757.6|1757.6|1757.4|1758|1757.8|1757.6|1757.2|1309
1614260410000|2021-02-25 13:40:10|1757.4|1757.2|1757|1756.6|1757.4|1757.2|1756.8|1756.4|4546
1614260420000|2021-02-25 13:40:20|1756.8|1756.4|1757.2|1756.6|1757.2|1756.8|1756.6|1756.2|14174
1614260430000|2021-02-25 13:40:30|1757|1756.8|1757.4|1756.8|1757.4|1757|1757|1756.8|700
1614260440000|2021-02-25 13:40:40|1757.2|1757|1756.4|1756.2|1757.2|1757|1756.2|1756|1205
1614260450000|2021-02-25 13:40:50|1756.2|1756|1755.4|1755.2|1756.4|1756.2|1755.4|1755|2151
1614260460000|2021-02-25 13:41:00|1755.6|1755.4|1756.2|1756|1756.4|1756|1755.4|1755.2|1011
1614260470000|2021-02-25 13:41:10|1756.4|1756.2|1756|1755.6|1756.6|1756.4|1756|1755.6|2422
1614260480000|2021-02-25 13:41:20|1755.8|1755.8|1755|1754.6|1756|1755.8|1755|1754.6|36
1614260490000|2021-02-25 13:41:30|1755.2|1754.8|1755.2|1754.6|1755.2|1754.8|1754.6|1754.4|200
1614260500000|2021-02-25 13:41:40|1754.8|1754.4|1755|1754.6|1755.2|1754.8|1754.6|1754.4|354
1614260510000|2021-02-25 13:41:50|1754.8|1754.4|1755.2|1754.8|1755.2|1754.8|1754.8|1754.4|635
1614260520000|2021-02-25 13:42:00||1755||1754.8||1755||1754.8|85
1614260530000|2021-02-25 13:42:10|1755.4|1755|1756|1755.8|1756|1755.8|1755.4|1755|2761
1614260540000|2021-02-25 13:42:20|1755.8|1755.6|1756.6|1756.2|1756.6|1756.4|1755.8|1755.6|715
1614260550000|2021-02-25 13:42:30|1756.4|1756.4|1756.6|1756.2|1757|1756.8|1756.4|1756|1535
1614260560000|2021-02-25 13:42:40|1756.8||1756.8||1756.8||1756.8||0
1614260570000|2021-02-25 13:42:50|1756.6|1756.4|1756.4|1756|1756.6|1756.4|1756|1755.8|8408
1614260580000|2021-02-25 13:43:00|1756.2|1756.2|1756.8|1756.4|1756.8|1756.4|1756.2|1756.2|1031
1614260590000|2021-02-25 13:43:10|1757|1756.6|1756.8|1756.2|1757.2|1756.8|1756.4|1756.2|2174
1614260600000|2021-02-25 13:43:20|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756.2|352
1614260610000|2021-02-25 13:43:30|1756.4|1756|1756.6|1756.4|1756.6|1756.4|1756.4|1756|1079
1614260620000|2021-02-25 13:43:40|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|906
1614260630000|2021-02-25 13:43:50|1757|1756.8|1757|1756.8|1757|1756.8|1756.8|1756.6|1505
1614260640000|2021-02-25 13:44:00|1757.2|1757|1757.2|1756.8|1757.2|1757|1757.2|1756.8|384
1614260650000|2021-02-25 13:44:10|1757.4|1757|1757.4|1756.8|1757.4|1757.2|1757|1756.8|2093
1614260660000|2021-02-25 13:44:20|1757.2|1756.6|1757.2|1756.6|1757.2|1756.6|1756.8|1756.6|400
1614260670000|2021-02-25 13:44:30|1757|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.6|182
1614260680000|2021-02-25 13:44:40|1756.8|1756.4|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|0
1614260690000|2021-02-25 13:44:50|1757|1756.8|1757|1756.8|1757.2|1756.8|1756.8|1756.6|2641
1614260700000|2021-02-25 13:45:00|1757.2|1757|1757.2|1757|1757.2|1757|1757|1756.8|267
1614260710000|2021-02-25 13:45:10|1757|1756.8|1757.4|1757|1757.6|1757.2|1757|1756.6|618
1614260720000|2021-02-25 13:45:20|1757.2|1757.2|1757.8|1757.6|1757.8|1757.6|1757.2|1757.2|1866
1614260730000|2021-02-25 13:45:30|1758|1757.8|1758|1757.8|1758.4|1758|1757.8|1757.6|5604
1614260740000|2021-02-25 13:45:40|1758.2|1757.6|1758.2|1757.8|1758.2|1758|1758.2|1757.6|267
1614260750000|2021-02-25 13:45:50|1758.4|1758|1758.4|1758|1758.8|1758.4|1758.2|1758|1804
1614260760000|2021-02-25 13:46:00|1758.2|1757.8|1758|1757.8|1758.4|1757.8|1757.8|1757.4|2483
1614260770000|2021-02-25 13:46:10|1757.8|1757.6|1758|1757.6|1758.2|1757.8|1757.2|1757|2104
1614260780000|2021-02-25 13:46:20|1757.8|1757.4|1758|1757.6|1758|1757.6|1757.8|1757.4|850
1614260790000|2021-02-25 13:46:30|1758.2|1757.8|1758.4|1758|1758.6|1758.4|1758.2|1757.8|616
1614260800000|2021-02-25 13:46:40|1758.6|1758.2|1758.6|1758.4|1758.6|1758.4|1758.4|1758.2|1391
1614260810000|2021-02-25 13:46:50|1758.4|1758.2|1758.4|1758|1758.6|1758.2|1758.2|1758|1368
1614260820000|2021-02-25 13:47:00|1758.2||1758.2||1758.2||1758.2||0
1614260830000|2021-02-25 13:47:10|1758|1757.8|1758.2|1757.8|1758.4|1758|1757.8|1757.6|12623
1614260840000|2021-02-25 13:47:20|1758|1758|1758.2|1757.8|1758.2|1758|1758|1757.8|202
1614260850000|2021-02-25 13:47:30|1758|1757.6|1758|1757.8|1758|1757.8|1758|1757.6|2140
1614260860000|2021-02-25 13:47:40|1758.2|1758|1758.2|1758|1758.4|1758|1758.2|1757.8|8
1614260870000|2021-02-25 13:47:50|1758|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.6|276
1614260880000|2021-02-25 13:48:00|1758.2|1758|1758.2|1758|1758.2|1758|1758|1757.8|200
1614260890000|2021-02-25 13:48:10|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|505
1614260900000|2021-02-25 13:48:20|1758.2|1758|1758.2|1758|1758.4|1758|1758.2|1757.8|521
1614260910000|2021-02-25 13:48:30|1758.4|1758.2|1758.6|1758.4|1758.6|1758.4|1758.4|1758.2|1373
1614260920000|2021-02-25 13:48:40|1758.8|1758.6|1759|1758.6|1759.2|1758.8|1758.8|1758.4|3133
1614260930000|2021-02-25 13:48:50|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.4|1241
1614260940000|2021-02-25 13:49:00|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.8|1758.4|0
1614260950000|2021-02-25 13:49:10|1759|1758.6|1759|1758.6|1759|1758.8|1759|1758.4|273
1614260960000|2021-02-25 13:49:20|1758.8|1758.4|1758.8|1758.6|1759|1758.6|1758.6|1758.4|3381
1614260970000|2021-02-25 13:49:30||1758.4||1758.6||1758.6||1758.4|1905
1614260980000|2021-02-25 13:49:40|1758.6|1758.4|1758.4|1758.2|1758.8|1758.6|1758.4|1758.2|3474
1614260990000|2021-02-25 13:49:50|||||||||410
1614261000000|2021-02-25 13:50:00|1758.2|1758|1758|1757.6|1758.4|1758.2|1758|1757.6|1610
1614261010000|2021-02-25 13:50:10|1757.8||1757.8||1757.8||1757.8||0
1614261020000|2021-02-25 13:50:20|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.6|1757.4|730
1614261030000|2021-02-25 13:50:30|1757.6|1757.4|1757.8|1757.6|1758|1757.8|1757.4|1757.2|3214
1614261040000|2021-02-25 13:50:40|1758|1757.8|1758.4|1758|1758.6|1758.2|1758|1757.8|874
1614261050000|2021-02-25 13:50:50|1758.6|1758.2|1758.6|1758.2|1758.6|1758.2|1758.6|1758|200
1614261060000|2021-02-25 13:51:00|1758.4|1758|1758.8|1758.4|1758.8|1758.4|1758.2|1758|1963
1614261070000|2021-02-25 13:51:10|1758.6|1758.6|1758.6|1758.4|1758.8|1758.6|1758.4|1758.2|1822
1614261080000|2021-02-25 13:51:20|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1014
1614261090000|2021-02-25 13:51:30|1759|1758.8|1759|1758.8|1759.2|1759|1759|1758.8|6497
1614261100000|2021-02-25 13:51:40|1759.2|1759|1758|1757.8|1759.2|1759|1758|1757.6|10857
1614261110000|2021-02-25 13:51:50|1758.2|1758|1758.2|1758|1758.2|1758|1758.2|1758|965
1614261120000|2021-02-25 13:52:00|1758|1757.8|1758|1757.8|1758|1757.8|1757.6|1757.2|2306
1614261130000|2021-02-25 13:52:10|1757.8|1757.6|1757.8|1757.6|1757.8|1757.8|1757.8|1757.6|12
1614261140000|2021-02-25 13:52:20|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|415
1614261150000|2021-02-25 13:52:30|1757.8|1757.6|1757.4|1757.2|1758|1757.6|1757.4|1757|3364
1614261160000|2021-02-25 13:52:40|1757.2|1757|1757.6|1757.4|1757.6|1757.4|1757.2|1757|1307
1614261170000|2021-02-25 13:52:50|1757.4|1757.2|1758.2|1758|1758.4|1758|1757.4|1757.2|1988
1614261180000|2021-02-25 13:53:00|1758.4|1758.2|1758.4|1758.2|1758.4|1758.2|1758.2|1758|1400
1614261190000|2021-02-25 13:53:10|1758.6|1758.4|1758.2|1758|1758.6|1758.4|1758.2|1758|2873
1614261200000|2021-02-25 13:53:20|1758|1757.8|1757.8|1757.6|1758|1757.8|1757.8|1757.6|240
1614261210000|2021-02-25 13:53:30|1758|1757.8|1757.8|1757.6|1758|1757.8|1757.8|1757.6|1642
1614261220000|2021-02-25 13:53:40|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|3785
1614261230000|2021-02-25 13:53:50|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|491
1614261240000|2021-02-25 13:54:00|1757|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.6|2742
1614261250000|2021-02-25 13:54:10||1756.8||1756.8||1756.8||1756.6|130
1614261260000|2021-02-25 13:54:20|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.4|481
1614261270000|2021-02-25 13:54:30|1757|1756.8|1757|1756.6|1757.2|1757|1757|1756.6|661
1614261280000|2021-02-25 13:54:40|1756.8|1756.8|1756.8|1756.6|1756.8|1756.8|1756.8|1756.4|0
1614261290000|2021-02-25 13:54:50|1756.6|1756.4|1756.8|1756.6|1757|1756.8|1756.6|1756.4|1034
1614261300000|2021-02-25 13:55:00|1757|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.4|1139
1614261310000|2021-02-25 13:55:10|1756.8|1756.8|1757.4|1757.2|1757.6|1757.4|1756.8|1756.8|1288
1614261320000|2021-02-25 13:55:20|1757.2|1757|1757.4|1757|1757.4|1757|1757|1756.8|200
1614261330000|2021-02-25 13:55:30|1757.2|1757.2|1757.4|1756.8|1757.8|1757.6|1757.2|1756.8|1632
1614261340000|2021-02-25 13:55:40|1757.6|1757|1757.6|1757.2|1757.6|1757.2|1757.6|1757|0
1614261350000|2021-02-25 13:55:50|1757.4|1757|1757.2|1756.8|1757.4|1757|1757|1756.8|398
1614261360000|2021-02-25 13:56:00|1757.4|1757|1757.2|1756.8|1757.4|1757.2|1757.2|1756.8|349
1614261370000|2021-02-25 13:56:10|1757|1757|1757.4|1757|1757.4|1757|1757|1757|1160
1614261380000|2021-02-25 13:56:20|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.8|1312
1614261390000|2021-02-25 13:56:30|1757|1757|1757.2|1757|1757.2|1757|1757|1757|675
1614261400000|2021-02-25 13:56:40|1757|1756.8|1757.2|1756.8|1757.2|1757|1756.8|1756.6|2742
1614261410000|2021-02-25 13:56:50|1757|1756.6|1756.6|1756.4|1757|1756.8|1756.4|1756|2520
1614261420000|2021-02-25 13:57:00|1756.8|1756.6|1756.4|1756.2|1756.8|1756.6|1756.4|1756|2118
1614261430000|2021-02-25 13:57:10|1756.6|1756.4|1756.6|1756.4|1756.8|1756.4|1756.6|1756.4|22
1614261440000|2021-02-25 13:57:20|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.8|1756.6|934
1614261450000|2021-02-25 13:57:30|1757.2||1757||1757.2||1757||0
1614261460000|2021-02-25 13:57:40|1756.8|1756.4|1756.4|1756.2|1756.8|1756.4|1756.4|1756.2|941
1614261470000|2021-02-25 13:57:50|1756.2|1756|1756.4|1756|1756.6|1756.2|1756.2|1756|426
1614261480000|2021-02-25 13:58:00|1756.2|1756.2|1756.6|1756.2|1756.6|1756.2|1756|1755.8|2265
1614261490000|2021-02-25 13:58:10|1756.4|1756.4|1756.2|1756|1757|1756.6|1756.2|1755.8|10876
1614261500000|2021-02-25 13:58:20|1756.4|1755.8|1756.4|1756.2|1756.6|1756.4|1756.4|1755.8|289
1614261510000|2021-02-25 13:58:30|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.4|1993
1614261530000|2021-02-25 13:58:50|1756.6||1756.6||1756.6||1756.6||40
1614261540000|2021-02-25 13:59:00|||||||||15
1614261550000|2021-02-25 13:59:10|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|619
1614261560000|2021-02-25 13:59:20|1756.8|1756.2|1756.8|1756.4|1756.8|1756.4|1756.4|1756|3966
1614261570000|2021-02-25 13:59:30|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.6|1756.4|906
1614261580000|2021-02-25 13:59:40|1756.6|1756.6|1756.8|1756.4|1756.8|1756.6|1756.6|1756.4|806
1614261590000|2021-02-25 13:59:50|1756.6|1756.6|1756.2|1756|1756.6|1756.6|1756.2|1756|3737
1614261600000|2021-02-25 14:00:00|1756|1755.8|1756.4|1756|1756.6|1756.4|1755.8|1755.4|3913
1614261610000|2021-02-25 14:00:10|1756.6||1756.2||1756.6||1756.2||0
1614261620000|2021-02-25 14:00:20|1756|1755.8|1756.2|1755.8|1756.4|1756|1756|1755.8|3751
1614261630000|2021-02-25 14:00:30||1756||1756||1756||1755.8|0
1614261640000|2021-02-25 14:00:40|1756.4|1756.2|1755.4|1755.2|1756.4|1756.2|1755.4|1755|3701
1614261650000|2021-02-25 14:00:50|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.2|1755|1408
1614261660000|2021-02-25 14:01:00|1755.4|1755|1755.4|1755.2|1755.6|1755.2|1755.4|1755|0
1614261670000|2021-02-25 14:01:10|1755.2|1755|1754.6|1754.2|1755.2|1755.2|1754.4|1754.2|4754
1614261680000|2021-02-25 14:01:20|1754.4|1754|1754.2|1753.8|1754.6|1754.2|1754|1753.8|2034
1614261690000|2021-02-25 14:01:30|1754|1753.6|1754.2|1753.8|1754.2|1753.8|1753.8|1753.6|3419
1614261700000|2021-02-25 14:01:40|1754.4|1754|1754|1753.6|1754.6|1754.2|1754|1753.6|1450
1614261710000|2021-02-25 14:01:50|1754.2|1753.4|1754.2|1753.8|1754.4|1753.8|1753.6|1753.4|5585
1614261720000|2021-02-25 14:02:00|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|0
1614261730000|2021-02-25 14:02:10|1754.4|1754.2|1754.6|1754.2|1754.8|1754.6|1754.4|1754.2|330
1614261740000|2021-02-25 14:02:20|1754.4|1754|1754.4|1754.2|1754.6|1754.2|1754.4|1754|0
1614261750000|2021-02-25 14:02:30|1754.2|1754|1753.8|1753.4|1754.4|1754.2|1753.8|1753.4|8020
1614261760000|2021-02-25 14:02:40|1753.6|1753.6|1753.4|1753.2|1753.6|1753.6|1753.4|1753.2|219
1614261770000|2021-02-25 14:02:50|1753.2|1753|1753.4|1753|1753.4|1753|1753.2|1752.8|4895
1614261780000|2021-02-25 14:03:00|1753.2|1752.8|1752.6|1752.2|1753.2|1752.8|1752.4|1752|1304
1614261790000|2021-02-25 14:03:10|1752.4|1752.4|1752.8|1752.6|1752.8|1752.6|1752.4|1752.2|1896
1614261800000|2021-02-25 14:03:20|||||||||2000
1614261810000|2021-02-25 14:03:30|1752.6|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.4|10316
1614261820000|2021-02-25 14:03:40|1752.8|1752.8|1752.8|1752.6|1752.8|1752.8|1752.8|1752.6|0
1614261830000|2021-02-25 14:03:50|1753|1752.8|1753.4|1753.2|1753.6|1753.2|1753|1752.8|3278
1614261840000|2021-02-25 14:04:00|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|200
1614261850000|2021-02-25 14:04:10|1754|1753.8|1754|1753.8|1754.4|1754|1753.8|1753.6|4769
1614261860000|2021-02-25 14:04:20|1753.8|1753.6|1753.8|1753.4|1753.8|1753.6|1753.8|1753.4|0
1614261870000|2021-02-25 14:04:30||1753.6||1753.4||1753.6||1753.4|200
1614261880000|2021-02-25 14:04:40|1753.6|1753.6|1753.8|1753.4|1754|1753.6|1753.4|1753.2|854
1614261890000|2021-02-25 14:04:50|1753.6|1753.6|1753.4|1753.2|1754|1753.6|1753.4|1753.2|1838
1614261900000|2021-02-25 14:05:00|1753.6|1753.4|1753.8|1753.4|1753.8|1753.6|1753.4|1753.2|12091
1614261910000|2021-02-25 14:05:10|1753.6|1753.2|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|841
1614261920000|2021-02-25 14:05:20|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|1042
1614261930000|2021-02-25 14:05:30|1753.2|1753|1752.8|1752.6|1753.2|1753.2|1752.8|1752.6|624
1614261940000|2021-02-25 14:05:40|1753|1752.8|1752.4|1752.2|1753|1752.8|1752.4|1752.2|2663
1614261950000|2021-02-25 14:05:50|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|846
1614261960000|2021-02-25 14:06:00|1752.4|1752.2|1752.4|1752.2|1752.6|1752.2|1752.2|1752|3908
1614261970000|2021-02-25 14:06:10|1752.6|1752.4|1752.4|1752|1752.6|1752.4|1752.2|1752|5260
1614261980000|2021-02-25 14:06:20|1752.2|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|1278
1614261990000|2021-02-25 14:06:30|1752.4|1752.2|1752|1751.8|1752.6|1752.4|1752|1751.6|12203
1614262000000|2021-02-25 14:06:40|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.6|1751.2|1333
1614262010000|2021-02-25 14:06:50|1751.8|1751.8|1752.2|1751.8|1752.2|1751.8|1751.8|1751.6|1015
1614262020000|2021-02-25 14:07:00|1752|1752|1752.2|1752|1752.2|1752|1752|1752|4000
1614262030000|2021-02-25 14:07:10|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|460
1614262040000|2021-02-25 14:07:20|1752.4|1752.2|1752.4|1752.2|1752.6|1752.4|1752.4|1752.2|1791
1614262050000|2021-02-25 14:07:30|1752.2|1752|1752|1751.6|1752.2|1752|1751.8|1751.6|1093
1614262060000|2021-02-25 14:07:40|1751.8|1751.8|1752.2|1752|1752.4|1752|1751.8|1751.8|3788
1614262070000|2021-02-25 14:07:50|1752|1751.8|1752.2|1751.8|1752.4|1752.2|1751.8|1751.6|6798
1614262080000|2021-02-25 14:08:00|1752.4|1752|1752|1751.8|1752.4|1752|1752|1751.6|1858
1614262090000|2021-02-25 14:08:10|1751.8|1751.6|1751.6|1751.2|1752|1751.6|1751.6|1751.2|240
1614262100000|2021-02-25 14:08:20|1751.4|1751.4|1751.8|1751.4|1751.8|1751.4|1751.2|1751|4869
1614262110000|2021-02-25 14:08:30|1751.6|1751.6|1751.6|1751.4|1752.2|1752|1751.6|1751.4|5708
1614262120000|2021-02-25 14:08:40|1751.4|1751.2|1751.6|1751.2|1751.8|1751.4|1751.4|1751|1726
1614262130000|2021-02-25 14:08:50|1751.4|1751.4|1751.4|1751|1751.4|1751.4|1751.2|1751|1766
1614262140000|2021-02-25 14:09:00|1751.2|1751.2|1751|1750.8|1751.2|1751.2|1751|1750.8|527
1614262150000|2021-02-25 14:09:10|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.2|1750|1652
1614262160000|2021-02-25 14:09:20|1751|1750.8|1750.8|1750.4|1751|1750.8|1750.4|1750|1268
1614262170000|2021-02-25 14:09:30|1750.6|1750.2|1750.6|1750.2|1750.6|1750.2|1750.4|1750.2|0
1614262180000|2021-02-25 14:09:40|1750.8|1750.4|1750.6|1750.4|1750.8|1750.6|1750.6|1750.4|500
1614262190000|2021-02-25 14:09:50|1750.8|1750.6|1751.2|1751|1751.4|1751|1750.8|1750.6|2163
1614262200000|2021-02-25 14:10:00|1751.4|1751.2|1750.8|1750.4|1751.4|1751.2|1750.8|1750.4|12498
1614262210000|2021-02-25 14:10:10|1751|1750.6|1750.6|1750.4|1751|1750.6|1750.6|1750.4|700
1614262220000|2021-02-25 14:10:20|||||||||822
1614262230000|2021-02-25 14:10:30||1750.2||1750.4||1750.4||1750.2|3816
1614262240000|2021-02-25 14:10:40|1750.8|1750.6|1751.4|1751|1751.4|1751|1750.8|1750.6|2528
1614262250000|2021-02-25 14:10:50|1751.2|1750.8|1751.2|1750.6|1751.2|1751|1750.8|1750.6|3119
1614262260000|2021-02-25 14:11:00|1751||1750.8||1751||1750.8||989
1614262270000|2021-02-25 14:11:10|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|557
1614262280000|2021-02-25 14:11:20|1750.8|1750.6|1751.2|1751|1751.4|1751.2|1750.8|1750.6|2262
1614262290000|2021-02-25 14:11:30|1751.4|1750.8|1751.4|1751|1751.4|1751.2|1751.4|1750.8|157
1614262300000|2021-02-25 14:11:40|1751.2||1751.2||1751.4||1751.2||637
1614262310000|2021-02-25 14:11:50|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751|34
1614262320000|2021-02-25 14:12:00|1751.2|1751|1751|1750.8|1751.2|1751|1751|1750.8|2988
1614262330000|2021-02-25 14:12:10|1751.2|1751|1751.4|1750.8|1751.8|1751.4|1751.2|1750.8|2145
1614262340000|2021-02-25 14:12:20|1751.2||1751||1751.2||1751||17
1614262350000|2021-02-25 14:12:30|1751.2|1751|1751.2|1750.8|1751.4|1751|1751.2|1750.8|0
1614262360000|2021-02-25 14:12:40|1751|1751|1751.4|1751|1751.4|1751|1751|1750.8|1502
1614262370000|2021-02-25 14:12:50|1751.6|1751.2|1751.8|1751.4|1751.8|1751.4|1751.4|1751.2|10760
1614262380000|2021-02-25 14:13:00|1752|1751.6|1752|1751.8|1752|1751.8|1751.6|1751.4|3106
1614262390000|2021-02-25 14:13:10|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.2|12180
1614262400000|2021-02-25 14:13:20|1751.8|1751.8|1752.6|1752.2|1752.6|1752.2|1751.8|1751.8|2427
1614262420000|2021-02-25 14:13:40|1752.4|1752|1752|1751.8|1752.4|1752.2|1752|1751.8|2638
1614262430000|2021-02-25 14:13:50|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|1161
1614262440000|2021-02-25 14:14:00|1752.2|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1751.8|150
1614262450000|2021-02-25 14:14:10|1752|1751.8|1752.2|1752|1752.2|1752|1752|1751.8|0
1614262460000|2021-02-25 14:14:20|1752.4|1752.2|1752.2|1752|1752.4|1752.2|1752.2|1752|4
1614262470000|2021-02-25 14:14:30|||||||||930
1614262480000|2021-02-25 14:14:40|1752.4|1752.2|1752.8|1752.4|1752.8|1752.6|1752.4|1752.2|1200
1614262490000|2021-02-25 14:14:50|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752.4|1752|667
1614262500000|2021-02-25 14:15:00|1752.2|1752.2|1752.8|1752.4|1752.8|1752.4|1752.2|1752|6
1614262510000|2021-02-25 14:15:10|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.6|2188
1614262520000|2021-02-25 14:15:20|1752.6|1752.4|1752.2|1752|1752.6|1752.4|1752.2|1752|1071
1614262530000|2021-02-25 14:15:30|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|140
1614262540000|2021-02-25 14:15:40|1752.6|1752.4|1752.6|1752.4|1752.8|1752.4|1752.6|1752.4|348
1614262550000|2021-02-25 14:15:50|1752.8|1752.6|1752.8|1752.6|1753|1752.8|1752.8|1752.6|768
1614262560000|2021-02-25 14:16:00|1753|1752.8|1752.6|1752.4|1753.4|1753|1752.6|1752.4|6555
1614262570000|2021-02-25 14:16:10|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|1324
1614262580000|2021-02-25 14:16:20|1753.2|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.6|3701
1614262590000|2021-02-25 14:16:30|1753.4|1753|1753.4|1753|1753.6|1753.2|1753.2|1753|3
1614262600000|2021-02-25 14:16:40||1753.2||1753.2||1753.2||1753.2|0
1614262610000|2021-02-25 14:16:50|1753.6|1753.4|1753.4|1753.2|1753.8|1753.4|1753.2|1753|8488
1614262620000|2021-02-25 14:17:00|1753.6|1753|1753.6|1753.2|1753.6|1753.2|1753.2|1753|1537
1614262630000|2021-02-25 14:17:10|1753.4|1753|1753.6|1753.2|1753.6|1753.2|1753.2|1753|1982
1614262640000|2021-02-25 14:17:20|1753.4|1753|1753.4|1753.2|1753.4|1753.2|1753.4|1753|0
1614262650000|2021-02-25 14:17:30|1753.6|1753.4|1753.4|1753.2|1753.8|1753.4|1753.4|1753.2|1394
1614262670000|2021-02-25 14:17:50|1753.2|1753|1753.2|1753|1753.2|1753|1753.2|1753|1254
1614262680000|2021-02-25 14:18:00|1753|1752.8|1752.2|1752|1753|1752.8|1752.2|1752|3705
1614262690000|2021-02-25 14:18:10|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|200
1614262700000|2021-02-25 14:18:20|1752.2|1751.8|1752|1751.6|1752.2|1752|1752|1751.6|7955
1614262710000|2021-02-25 14:18:30|1751.8|1751.8|1752|1751.8|1752|1751.8|1751.8|1751.8|328
1614262720000|2021-02-25 14:18:40|1751.8|1751.6|1751|1750.6|1751.8|1751.6|1750.8|1750.6|8238
1614262730000|2021-02-25 14:18:50|1751.2|1750.8|1751.8|1751.4|1751.8|1751.4|1751.2|1750.8|2046
1614262740000|2021-02-25 14:19:00|1751.6|1751.6|1752.4|1752|1752.4|1752.2|1751.6|1751.6|4344
1614262750000|2021-02-25 14:19:10|1752.2|1752.2|1752.6|1752.4|1752.8|1752.6|1752.2|1752|755
1614262760000|2021-02-25 14:19:20|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.6|0
1614262770000|2021-02-25 14:19:30|1752.6|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.4|1528
1614262780000|2021-02-25 14:19:40|1753|1752.8|1754|1753.6|1754.2|1753.8|1752.8|1752.8|934
1614262790000|2021-02-25 14:19:50|1753.8|1753.4|1753.2|1752.8|1753.8|1753.6|1752.8|1752.6|4725
1614262800000|2021-02-25 14:20:00|1753|1753|1753.2|1753|1753.4|1753.2|1753|1752.6|3592
1614262810000|2021-02-25 14:20:10|1753|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.4|1238
1614262820000|2021-02-25 14:20:20|1752.8|1752.4|1751.6|1751.4|1752.8|1752.4|1751.6|1751.4|1047
1614262830000|2021-02-25 14:20:30|1751.4|1751.2|1752|1751.6|1752.2|1751.6|1751.4|1751|4092
1614262840000|2021-02-25 14:20:40|1751.8|1751.8|1752.4|1752|1752.4|1752|1751.8|1751.8|868
1614262850000|2021-02-25 14:20:50|1752.2|1751.8|1752|1751.8|1752.6|1752.2|1752|1751.8|2306
1614262860000|2021-02-25 14:21:00|1752.2|1752|1752.4|1752|1752.4|1752|1752|1751.8|0
1614262870000|2021-02-25 14:21:10|1752.2|1751.8|1751.2|1750.8|1752.2|1751.8|1751.2|1750.8|3294
1614262880000|2021-02-25 14:21:20|1751.4|1751|1751.4|1751|1751.4|1751.2|1751.4|1750.8|10
1614262890000|2021-02-25 14:21:30|1751.2|1751.2|1751.2|1751|1751.6|1751.2|1751.2|1750.8|1001
1614262900000|2021-02-25 14:21:40|1751|1750.8|1751|1750.6|1751|1750.8|1750.6|1750.4|1021
1614262910000|2021-02-25 14:21:50|1750.8|1750.4|1750.8|1750.6|1750.8|1750.6|1750.8|1750.4|200
1614262920000|2021-02-25 14:22:00|1751|1750.8|1751.4|1751.2|1751.4|1751.2|1751|1750.6|1660
1614262930000|2021-02-25 14:22:10|1751.6|1751.4|1751|1750.8|1751.6|1751.4|1750.6|1750.4|4380
1614262940000|2021-02-25 14:22:20|1751.2|1750.6|1750.4|1750.2|1751.2|1751|1750.4|1750.2|4757
1614262950000|2021-02-25 14:22:30|1750.6|1750.4|1750.2|1750|1750.6|1750.4|1750.2|1750|6184
1614262960000|2021-02-25 14:22:40|1750.4|1750.2|1750.8|1750.2|1750.8|1750.2|1750.4|1750.2|743
1614262970000|2021-02-25 14:22:50|1750.6|1750.4|1750.2|1750|1750.6|1750.4|1750.2|1750|1180
1614262980000|2021-02-25 14:23:00|1750.4|1750.2|1750.6|1750.2|1750.8|1750.2|1750.4|1750.2|157
1614262990000|2021-02-25 14:23:10|1750.8|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|50
1614263000000|2021-02-25 14:23:20|1751|1750.8|1751.6|1751.4|1751.8|1751.6|1751|1750.8|3336
1614263010000|2021-02-25 14:23:30|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751.2|1056
1614263020000|2021-02-25 14:23:40|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.2|1
1614263030000|2021-02-25 14:23:50|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.6|1148
1614263040000|2021-02-25 14:24:00|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|1806
1614263050000|2021-02-25 14:24:10|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|0
1614263060000|2021-02-25 14:24:20|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1752|6258
1614263070000|2021-02-25 14:24:30|||||||||1055
1614263080000|2021-02-25 14:24:40|1752.4|1751.8|1752.8|1752.4|1752.8|1752.4|1752.4|1751.8|4214
1614263090000|2021-02-25 14:24:50|1752.6|1752.6|1752.8|1752.6|1753|1752.6|1752.6|1752.6|343
1614263100000|2021-02-25 14:25:00|1752.6|1752.4|1753.6|1753.2|1753.6|1753.2|1752.6|1752.4|7610
1614263110000|2021-02-25 14:25:10|1753.4|1753|1752.8|1752.4|1753.4|1753|1752.6|1752.2|3466
1614263120000|2021-02-25 14:25:20|1752.6|1752.2|1752.8|1752.4|1753|1752.6|1752.6|1752.2|370
1614263130000|2021-02-25 14:25:30|1752.6|1752.2|1752.8|1752.6|1752.8|1752.6|1752.6|1752.2|2603
1614263140000|2021-02-25 14:25:40|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|3100
1614263150000|2021-02-25 14:25:50|1753.4|1753|1753.6|1753.2|1753.6|1753.4|1753.4|1753|3420
1614263160000|2021-02-25 14:26:00|1753.4|1753.4|1753.8|1753.6|1754|1753.8|1753.4|1753.4|1899
1614263170000|2021-02-25 14:26:10|1754|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.8|401
1614263180000|2021-02-25 14:26:20|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|690
1614263190000|2021-02-25 14:26:30|1753.8|1753.6|1754|1753.8|1754|1753.8|1753.8|1753.6|4015
1614263200000|2021-02-25 14:26:40|1754.2|1754|1754.6|1754.4|1754.8|1754.4|1754.2|1754|12513
1614263210000|2021-02-25 14:26:50|1754.4|1754.2|1754.8|1754.4|1754.8|1754.4|1754.2|1754|3587
1614263220000|2021-02-25 14:27:00|1755|1754.6|1755|1754.8|1755|1754.8|1755|1754.6|583
1614263230000|2021-02-25 14:27:10|1755.2|1755|1756|1755.6|1756.2|1756|1755.2|1755|135172
1614263240000|2021-02-25 14:27:20|1755.8|1755.4|1755.4|1755|1755.8|1755.4|1755.2|1754.8|6583
1614263250000|2021-02-25 14:27:30|1755.6|1754.8|1755.4|1755.2|1755.8|1755.4|1755.4|1754.8|11146
1614263260000|2021-02-25 14:27:40|1755.6|1755.4|1756.2|1755.8|1756.2|1756|1755.4|1755.2|7910
1614263270000|2021-02-25 14:27:50|1756|1755.6|1756.4|1756.2|1756.6|1756.2|1755.2|1755|8015
1614263280000|2021-02-25 14:28:00|1756.6|1756|1757|1756.6|1757|1756.8|1756.6|1756|1120
1614263290000|2021-02-25 14:28:10|1756.8|1756.8|1757|1756.6|1757.4|1757|1756.8|1756.6|4386
1614263300000|2021-02-25 14:28:20|1756.8|1756.8|1757.2|1756.8|1757.2|1756.8|1756.8|1756.6|1058
1614263310000|2021-02-25 14:28:30|1757.4|1757|1757.2|1757|1757.4|1757|1757|1756.8|2184
1614263320000|2021-02-25 14:28:40|1757.4|1756.8|1757.4|1757.2|1757.4|1757.2|1757.2|1756.8|827
1614263330000|2021-02-25 14:28:50|1757.6|1757.4|1758.2|1758|1758.2|1758|1757.6|1757.4|4004
1614263340000|2021-02-25 14:29:00|1758|1757.8|1758.8|1758.4|1758.8|1758.4|1758|1757.8|11504
1614263350000|2021-02-25 14:29:10|1758.6|1758|1758.4|1758|1758.8|1758.4|1758.2|1758|18266
1614263360000|2021-02-25 14:29:20|1758.2|1757.8|1758|1757.2|1758.2|1757.8|1757.4|1757.2|3641
1614263370000|2021-02-25 14:29:30|1757.8|1757.4|1758|1757.6|1758.4|1758.2|1757.8|1757.4|2386
1614263380000|2021-02-25 14:29:40|1757.8|1757.4|1757.4|1757.2|1758|1757.6|1757.2|1757|7158
1614263390000|2021-02-25 14:29:50|1757.6|1757.4|1757.4|1757.2|1757.6|1757.4|1757.2|1757|1669
1614263400000|2021-02-25 14:30:00|1757.2|1757|1755.8|1755.2|1758.4|1758.2|1754.6|1754|27454
1614263410000|2021-02-25 14:30:10|1755.6|1755|1755.8|1755.6|1756.2|1755.6|1755|1754.6|20494
1614263420000|2021-02-25 14:30:20|1755.6|1755.4|1754|1753.4|1755.8|1755.6|1754|1753.4|26390
1614263430000|2021-02-25 14:30:30|1753.8|1753.2|1753|1752.4|1753.8|1753.4|1752.6|1752.2|6838
1614263440000|2021-02-25 14:30:40|1752.8|1752.6|1754.2|1753.8|1754.2|1754|1752.8|1752.6|3107
1614263450000|2021-02-25 14:30:50|1754.4|1754|1754|1753.8|1754.8|1754.6|1753.8|1753.6|3122
1614263460000|2021-02-25 14:31:00|1754.2|1754|1754|1753.8|1754.4|1754.2|1753|1752.6|8664
1614263470000|2021-02-25 14:31:10|1754.2|1753.6|1753|1752.8|1754.2|1753.8|1752.8|1752.4|4789
1614263480000|2021-02-25 14:31:20|1752.8|1752.6|1752.6|1752.2|1753.4|1752.8|1752.4|1752|3687
1614263490000|2021-02-25 14:31:30|1752.4|1752|1753.2|1752.8|1753.4|1753|1752.4|1752|639
1614263500000|2021-02-25 14:31:40|1753|1753|1754.8|1754.4|1755|1754.8|1753|1753|4215
1614263510000|2021-02-25 14:31:50|1754.6|1754.6|1755.4|1754.8|1755.4|1755.2|1754.6|1754.4|11278
1614263520000|2021-02-25 14:32:00|1755.6|1755|1756.6|1756.2|1756.6|1756.2|1755|1754.8|4085
1614263530000|2021-02-25 14:32:10|1756.4|1756|1756|1755.8|1756.6|1756.2|1755.8|1755.4|26023
1614263540000|2021-02-25 14:32:20|1756.2|1756|1757.4|1756.6|1757.4|1757.2|1756.2|1756|5037
1614263550000|2021-02-25 14:32:30|1757.6|1757|1757|1756.8|1758|1757.6|1757|1756.8|8414
1614263560000|2021-02-25 14:32:40|1756.8|1756.6|1757|1756.4|1757|1756.6|1755.6|1755.4|6064
1614263570000|2021-02-25 14:32:50|1757.2|1756.6|1758.6|1758.2|1758.8|1758.4|1757.2|1756.6|18806
1614263580000|2021-02-25 14:33:00|1758.8|1758.4|1757.6|1757.2|1759|1758.8|1757.4|1757|13023
1614263590000|2021-02-25 14:33:10|1757.8|1757.4|1755.6|1755.4|1757.8|1757.4|1755.6|1755.4|14500
1614263600000|2021-02-25 14:33:20|1755.4|1755.2|1755.6|1755.2|1755.8|1755.2|1754.4|1754.2|12187
1614263610000|2021-02-25 14:33:30|1755.4|1755.4|1753.2|1753|1756.2|1755.6|1753.2|1752.8|8415
1614263620000|2021-02-25 14:33:40|1753.4|1753.2|1754|1753.6|1754|1753.6|1753|1752.6|2680
1614263630000|2021-02-25 14:33:50|1753.8|1753.4|1755.4|1754.8|1755.8|1755.4|1753.6|1753.4|11220
1614263640000|2021-02-25 14:34:00|1755.2|1755|1756|1755.4|1756.2|1755.6|1754|1753.6|34854
1614263650000|2021-02-25 14:34:10|1755.8|1755.2|1755.6|1755.2|1756.2|1756|1755|1754.8|22519
1614263660000|2021-02-25 14:34:20|1755.4|1754.8|1755.6|1755.2|1755.6|1755.2|1754.4|1754|7411
1614263670000|2021-02-25 14:34:30|1755.8|1755.4|1755.4|1755|1756|1755.6|1755.2|1755|3236
1614263680000|2021-02-25 14:34:40|1755.2|1754.8|1755.4|1755|1755.6|1755|1754.6|1754.2|6968
1614263690000|2021-02-25 14:34:50|1755.2|1754.8|1755.8|1755.4|1755.8|1755.6|1754.8|1754.6|2876
1614263700000|2021-02-25 14:35:00|1756|1755.6|1756|1755.4|1756.4|1755.8|1755.6|1755.2|2973
1614263710000|2021-02-25 14:35:10|1755.8|1755.2|1754.2|1753.8|1756|1755.6|1754|1753.8|3164
1614263720000|2021-02-25 14:35:20|1754.4|1754|1754.8|1754.4|1755.2|1754.8|1754.4|1754|2406
1614263730000|2021-02-25 14:35:30|1754.6|1754.2|1755.2|1754.8|1756|1755.6|1754.6|1754.2|2580
1614263740000|2021-02-25 14:35:40|1755.4|1755|1754.8|1754.6|1755.4|1755|1754.6|1754.4|2271
1614263750000|2021-02-25 14:35:50|1754.6|1754.4|1753|1752.6|1754.6|1754.4|1752.4|1752.2|7205
1614263760000|2021-02-25 14:36:00|1753.2|1752.8|1750.4|1750.2|1753.2|1752.8|1750.2|1750|22155
1614263770000|2021-02-25 14:36:10|1750.6|1750|1749|1748.4|1750.6|1750.2|1749|1748.4|38507
1614263780000|2021-02-25 14:36:20|1748.8|1748.6|1748.4|1748|1749.4|1749|1748.2|1748|27960
1614263790000|2021-02-25 14:36:30|1748.2|1747.8|1745.8|1745.4|1748.2|1748|1745.6|1745.4|19284
1614263800000|2021-02-25 14:36:40|1745.6|1745.2|1746.8|1746.4|1747.4|1747|1745.4|1745.2|9809
1614263810000|2021-02-25 14:36:50|1746.6|1746.2|1746.8|1746.6|1747.4|1747|1746.2|1745.8|7830
1614263820000|2021-02-25 14:37:00|1747|1746.4|1746|1745.8|1747|1746.4|1745.8|1745.4|7733
1614263830000|2021-02-25 14:37:10|1746.2|1746|1746|1745.6|1746.8|1746|1746|1745.2|671
1614263840000|2021-02-25 14:37:20|1746.2|1745.4|1749.2|1748.8|1749.4|1748.8|1746|1745.4|13079
1614263850000|2021-02-25 14:37:30|1749|1748.6|1750.4|1749.8|1751|1750.4|1748.4|1748|8435
1614263860000|2021-02-25 14:37:40|1750.6|1750|1750.4|1750|1751|1750.6|1750|1749.8|2990
1614263870000|2021-02-25 14:37:50|1750.6|1750.2|1750.8|1750.4|1751|1750.4|1749.8|1749.2|5394
1614263880000|2021-02-25 14:38:00|1751|1750.6|1752.2|1751.6|1752.8|1752.4|1751|1750.6|2623
1614263890000|2021-02-25 14:38:10|1752|1751.4|1751.6|1751.2|1752|1751.6|1751|1750.4|4588
1614263900000|2021-02-25 14:38:20|1751.4|1751.4|1751.4|1751|1751.8|1751.6|1750.8|1750.4|10005
1614263910000|2021-02-25 14:38:30|1751.6|1751.2|1752.8|1752.2|1752.8|1752.2|1750.8|1750.6|7432
1614263920000|2021-02-25 14:38:40|1752.6|1752.4|1753.2|1752.8|1753.4|1753|1752.4|1752|2972
1614263930000|2021-02-25 14:38:50|1753.4|1753|1754|1753.2|1754|1753.4|1752.6|1752.4|5277
1614263940000|2021-02-25 14:39:00|1754.2|1753.6|1754.2|1754|1755|1754.6|1753.2|1752.8|19162
1614263950000|2021-02-25 14:39:10|1754.4|1754.2|1754.6|1754|1754.6|1754.4|1753.8|1753.4|15321
1614263960000|2021-02-25 14:39:20|1754.4|1753.8|1754|1753.2|1754.6|1754.2|1753.4|1752.8|2209
1614263970000|2021-02-25 14:39:30|1753.8|1753.4|1755.6|1755.2|1755.8|1755.2|1753.8|1753.4|5469
1614263980000|2021-02-25 14:39:40|1755.4|1755|1756|1755.8|1756|1755.8|1755.2|1754.8|9960
1614263990000|2021-02-25 14:39:50|1755.8|1755.6|1756|1755.6|1756.4|1756|1755.6|1755.4|2952
1614264000000|2021-02-25 14:40:00|1756.2|1755.8|1756.6|1756.2|1756.6|1756.2|1755.6|1755.4|6100
1614264010000|2021-02-25 14:40:10|1756.8|1756.4|1756.2|1755.6|1757.2|1756.8|1756|1755.6|9426
1614264020000|2021-02-25 14:40:20|1756|1755.8|1756.6|1756|1757.2|1756.6|1756|1755.8|5134
1614264030000|2021-02-25 14:40:30|1756.8|1756.2|1757.6|1757.4|1757.8|1757.4|1756.8|1756.2|12585
1614264040000|2021-02-25 14:40:40|1757.8|1757.2|1758|1757.2|1758.8|1758.6|1757.6|1757.2|31079
1614264050000|2021-02-25 14:40:50|1757.8|1757.4|1756|1755.4|1757.8|1757.4|1755.4|1755.2|11466
1614264060000|2021-02-25 14:41:00|1755.8|1755.6|1757|1756.4|1757.4|1757|1755.6|1755.4|4571
1614264070000|2021-02-25 14:41:10|1756.8|1756.2|1755.4|1754.8|1756.8|1756.2|1754.8|1754.2|4630
1614264080000|2021-02-25 14:41:20|1755.6|1755|1755.8|1755.2|1756.2|1755.2|1755|1754.4|6850
1614264090000|2021-02-25 14:41:30|1755.6|1755|1756|1755.6|1756|1755.6|1755|1754.6|2924
1614264100000|2021-02-25 14:41:40|1756.2|1755.4|1756.4|1756.2|1756.4|1756.2|1755.8|1755.4|2019
1614264110000|2021-02-25 14:41:50|1756.2|1756|1756.2|1755.8|1756.4|1756|1755.8|1755.4|3203
1614264120000|2021-02-25 14:42:00|1756.4|1756|1756.8|1756.4|1757.2|1756.8|1756.2|1755.8|9266
1614264130000|2021-02-25 14:42:10|1756.6|1756.2|1757.4|1757|1757.4|1757|1756.2|1756|9329
1614264140000|2021-02-25 14:42:20|1757.6|1757.2|1757.4|1757|1757.8|1757.4|1757|1756.6|9010
1614264150000|2021-02-25 14:42:30|1757.2|1756.8|1756.6|1756|1757.2|1756.8|1756.6|1756|2205
1614264160000|2021-02-25 14:42:40|1756.4|1755.8|1756.2|1756|1756.6|1756.2|1756|1755.8|12356
1614264170000|2021-02-25 14:42:50|1756.4|1756.2|1756.4|1756|1756.6|1756.4|1756|1755.6|8075
1614264180000|2021-02-25 14:43:00|1756.2|1755.8|1756.2|1755.6|1756.6|1756.4|1756|1755.4|5374
1614264190000|2021-02-25 14:43:10|1756|1755.4|1752.8|1752.2|1756|1755.4|1752.8|1752.2|6662
1614264200000|2021-02-25 14:43:20|1752.6|1752|1753.2|1752.6|1753.4|1753|1751.8|1751.4|3325
1614264210000|2021-02-25 14:43:30|1753.4|1752.8|1753.8|1753.4|1754|1753.8|1753|1752.4|9727
1614264220000|2021-02-25 14:43:40|1753.6|1753.2|1752.6|1752|1753.6|1753.2|1752.6|1752|6465
1614264230000|2021-02-25 14:43:50|1752.4|1752.2|1754.6|1754|1754.8|1754|1752.4|1752|4533
1614264240000|2021-02-25 14:44:00|1754.4|1754.2|1754.4|1754|1754.6|1754.4|1753.8|1753.4|3571
1614264250000|2021-02-25 14:44:10|1754.6|1754.2|1755|1754.8|1755|1754.8|1754.2|1753.8|6189
1614264260000|2021-02-25 14:44:20|1755.2|1755|1755.4|1754.8|1755.6|1755.2|1754.4|1754|17767
1614264270000|2021-02-25 14:44:30|1755.2|1755|1756.6|1756|1756.6|1756|1755.2|1755|5031
1614264280000|2021-02-25 14:44:40|1756.4|1755.8|1755.8|1755.2|1756.6|1755.8|1755.4|1755|4623
1614264290000|2021-02-25 14:44:50|1755.6|1755.4|1755.2|1754.8|1756|1755.6|1755|1754.8|12065
1614264300000|2021-02-25 14:45:00|1755|1754.6|1755.4|1755|1755.4|1755.2|1754.8|1754.4|6736
1614264310000|2021-02-25 14:45:10|1755.6|1755.2|1755.6|1755|1755.8|1755.6|1755.2|1754.8|9837
1614264320000|2021-02-25 14:45:20|1755.8|1755.2|1755.2|1754.6|1755.8|1755.4|1754.6|1754.4|8893
1614264330000|2021-02-25 14:45:30|1755|1754.4|1754.6|1754.2|1755.6|1755.4|1754.6|1754.2|5236
1614264340000|2021-02-25 14:45:40|1754.4|1754.4|1754.2|1753.6|1755|1754.6|1754|1753.4|2718
1614264350000|2021-02-25 14:45:50|1754|1753.4|1754|1753.6|1754.2|1753.8|1753.4|1753.2|1114
1614264360000|2021-02-25 14:46:00|1753.8|1753.4|1752.8|1752.2|1753.8|1753.4|1752.4|1752.2|6375
1614264370000|2021-02-25 14:46:10|1752.6|1752|1752.6|1752.2|1753|1752.6|1752|1751.6|7689
1614264380000|2021-02-25 14:46:20|1752.4|1752|1753|1752.4|1753|1752.8|1752.2|1751.8|3058
1614264390000|2021-02-25 14:46:30|1752.8|1752.6|1753.2|1753|1753.2|1753|1752.8|1752.6|3732
1614264400000|2021-02-25 14:46:40|1753.4|1753.2|1753.6|1753.2|1753.8|1753.6|1753.4|1753.2|2217
1614264410000|2021-02-25 14:46:50|1753.4|1753|1753.2|1752.8|1753.4|1753|1752.6|1752.4|2031
1614264420000|2021-02-25 14:47:00|1753|1752.6|1753|1752.4|1753|1752.6|1752.4|1752|2136
1614264430000|2021-02-25 14:47:10|1752.8|1752.2|1753|1752.6|1753|1752.8|1752.6|1752.2|4614
1614264440000|2021-02-25 14:47:20|1753.2|1752.8|1754.8|1754.4|1755|1754.4|1753.2|1752.6|2602
1614264450000|2021-02-25 14:47:30|1754.6|1754.2|1755.4|1754.8|1755.4|1754.8|1754.2|1754|8271
1614264460000|2021-02-25 14:47:40|1755.2|1754.6|1755.4|1755|1755.4|1755.2|1755|1754.6|6898
1614264470000|2021-02-25 14:47:50|1755.2|1754.8|1755|1754.8|1755.2|1754.8|1754.8|1754.6|4509
1614264480000|2021-02-25 14:48:00|1754.8|1754.6|1755.6|1755|1755.8|1755.2|1754.6|1754.2|8435
1614264490000|2021-02-25 14:48:10|1755.4|1755.2|1754.8|1754.4|1755.6|1755.4|1754.8|1754.4|2644
1614264500000|2021-02-25 14:48:20|1754.6|1754.2|1755|1754.2|1755|1754.2|1753.4|1753.2|4865
1614264510000|2021-02-25 14:48:30|1754.8|1754.4|1755.2|1754.8|1755.2|1755|1754.6|1754.2|1290
1614264520000|2021-02-25 14:48:40|1755|1755|1754.8|1754.4|1755.4|1755|1754.8|1754.4|2473
1614264530000|2021-02-25 14:48:50|1755|1754.6|1755.6|1755.2|1755.8|1755.6|1754.8|1754.6|2113
1614264540000|2021-02-25 14:49:00|1755.4|1755|1755.6|1755.2|1755.6|1755.2|1754.6|1754.4|1708
1614264550000|2021-02-25 14:49:10|1755.8|1755.4|1755.4|1755|1755.8|1755.6|1755.2|1755|4169
1614264560000|2021-02-25 14:49:20|1755.6|1755.2|1754.8|1754.2|1755.6|1755.2|1754.8|1754.2|2482
1614264570000|2021-02-25 14:49:30|1754.6|1754.4|1754.6|1754|1754.6|1754.6|1754|1753.4|3929
1614264580000|2021-02-25 14:49:40|1754.4|1753.8|1754.2|1753.8|1754.4|1753.8|1754|1753.4|0
1614264590000|2021-02-25 14:49:50|1754.4|1754|1754.2|1754|1754.6|1754.2|1754.2|1753.8|1871
1614264600000|2021-02-25 14:50:00|1754.4|1754.2|1754|1753.6|1755|1754.4|1753.8|1753.6|1317
1614264610000|2021-02-25 14:50:10|1754.2|1753.8|1753|1752.6|1754.2|1753.8|1753|1752.6|3945
1614264620000|2021-02-25 14:50:20|1752.8|1752.4|1753.4|1752.8|1753.4|1752.8|1752.2|1751.8|2009
1614264630000|2021-02-25 14:50:30|1753.6|1753|1753|1752.8|1753.8|1753.2|1753|1752.6|307
1614264640000|2021-02-25 14:50:40|1752.8|1752.6|1752.6|1752|1753|1752.8|1752.4|1752|12541
1614264650000|2021-02-25 14:50:50|1752.4|1752.2|1752.2|1751.6|1752.6|1752.2|1751.8|1751.4|708
1614264660000|2021-02-25 14:51:00|1752|1751.4|1752.6|1752.2|1752.6|1752.2|1751.4|1751.2|11481
1614264670000|2021-02-25 14:51:10|1752.4|1752|1753.2|1752.8|1753.2|1752.8|1752.4|1752|309
1614264680000|2021-02-25 14:51:20|1753|1753|1752.2|1751.8|1753|1753|1752|1751.6|3273
1614264690000|2021-02-25 14:51:30|1752|1751.6|1751.8|1751.4|1752.8|1752.4|1751.8|1751.4|4207
1614264700000|2021-02-25 14:51:40|1752|1751.6|1752.2|1751.8|1752.2|1752|1751.8|1751.6|460
1614264710000|2021-02-25 14:51:50|1752.4|1752|1752|1751.4|1752.6|1752.2|1751.4|1751.2|4012
1614264720000|2021-02-25 14:52:00|1752.2|1751.6|1752.8|1752.4|1752.8|1752.4|1751.8|1751.4|4512
1614264730000|2021-02-25 14:52:10|1753|1752.6|1754.4|1753.6|1754.4|1754|1753|1752.6|3979
1614264740000|2021-02-25 14:52:20|1754.2|1753.4|1754.2|1753.6|1754.4|1753.6|1753.6|1753.2|3761
1614264750000|2021-02-25 14:52:30|1754.4|1753.8|1754.4|1754|1754.6|1754|1754.2|1753.8|1304
1614264760000|2021-02-25 14:52:40|1754.6|1754.2|1754.6|1754.4|1754.8|1754.6|1754.6|1754.2|3802
1614264770000|2021-02-25 14:52:50|1754.8|1754.6|1755.2|1755|1755.2|1755|1754.6|1754.6|11798
1614264780000|2021-02-25 14:53:00|1755.4|1754.8|1756.4|1756|1756.6|1756.2|1755|1754.8|15968
1614264790000|2021-02-25 14:53:10|1756.6|1756.2|1757.6|1757.2|1757.6|1757.4|1756.4|1756.2|5800
1614264800000|2021-02-25 14:53:20|1757.4|1757|1757.4|1757.2|1757.6|1757.4|1757.2|1756.8|1022
1614264810000|2021-02-25 14:53:30|1757.2|1757|1755.4|1754.8|1757.2|1757|1755|1754.8|8011
1614264820000|2021-02-25 14:53:40|1755.2|1754.6|1753.2|1752.6|1755.2|1754.6|1752.2|1751.6|35419
1614264830000|2021-02-25 14:53:50|1753.4|1752.8|1754.2|1753.8|1754.6|1754.2|1753.4|1752.8|4022
1614264840000|2021-02-25 14:54:00|1754|1754|1753.8|1753.4|1754.2|1754|1753.6|1753.4|3422
1614264850000|2021-02-25 14:54:10|1753.6|1753.2|1752.8|1752.4|1753.6|1753.2|1752.6|1752.2|1708
1614264860000|2021-02-25 14:54:20|1753|1752.6|1753|1752.6|1753.8|1753.4|1753|1752.4|1983
1614264870000|2021-02-25 14:54:30|1753.2|1752.8|1753.4|1753|1753.6|1753.2|1752.4|1752.2|4022
1614264880000|2021-02-25 14:54:40|1753.6|1753.2|1754.2|1753.6|1754.2|1753.6|1753.4|1753|4030
1614264890000|2021-02-25 14:54:50|1754|1753.8|1753.8|1753.2|1754.8|1754.4|1753.2|1753|1888
1614264900000|2021-02-25 14:55:00|1753.6|1753|1753.2|1752.8|1754|1753.6|1753|1752.6|3271
1614264910000|2021-02-25 14:55:10|1753|1752.6|1753.8|1753.2|1753.8|1753.4|1752.8|1752.2|1017
1614264920000|2021-02-25 14:55:20|1754|1753.4|1754|1753.6|1754.2|1753.8|1753.6|1753.4|3710
1614264930000|2021-02-25 14:55:30|1753.8|1753.4|1752.8|1752.6|1754|1753.6|1752.8|1752.2|2978
1614264940000|2021-02-25 14:55:40|1752.6|1752.4|1752.8|1752.6|1753|1752.8|1752.2|1752|3844
1614264950000|2021-02-25 14:55:50|1753|1752.4|1752.4|1752|1753|1752.6|1752.2|1752|6887
1614264960000|2021-02-25 14:56:00|1752.2|1752.2|1752.4|1752|1753.2|1752.8|1752.2|1751.8|4754
1614264970000|2021-02-25 14:56:10|1752.2|1751.8|1752.2|1751.8|1752.2|1752|1751.8|1751.6|2072
1614264980000|2021-02-25 14:56:20|1752.4|1752|1752.4|1751.8|1752.6|1752.4|1751.8|1751.6|5500
1614264990000|2021-02-25 14:56:30|1752.2|1752|1752.4|1752|1753.2|1752.8|1752|1751.8|23111
1614265000000|2021-02-25 14:56:40|1752.6|1751.8|1752.8|1752.4|1752.8|1752.6|1752|1751.8|3185
1614265010000|2021-02-25 14:56:50|1753|1752.6|1753.4|1752.8|1753.4|1753.2|1753|1752.6|1164
1614265020000|2021-02-25 14:57:00|1753.6|1753|1754.8|1754.4|1754.8|1754.6|1753.6|1753|4079
1614265030000|2021-02-25 14:57:10|1755|1754.6|1756|1755.6|1756.2|1756|1755|1754.6|8027
1614265040000|2021-02-25 14:57:20|1756.2|1755.8|1756.6|1756.2|1756.6|1756.2|1755.6|1755.4|11317
1614265050000|2021-02-25 14:57:30|1756.4|1756|1755.6|1755.2|1756.4|1756|1755.6|1755.2|3657
1614265060000|2021-02-25 14:57:40|1755.4|1755.4|1756|1755.6|1756|1755.6|1755.4|1755.4|1516
1614265070000|2021-02-25 14:57:50|1755.8|1755.4|1756|1755.4|1756|1755.4|1755.2|1755|8679
1614265080000|2021-02-25 14:58:00|1755.8|1755.2|1755.8|1755.2|1755.8|1755.4|1755.8|1755|0
1614265090000|2021-02-25 14:58:10|1756|1755.4|1756.2|1755.6|1756.2|1756|1756|1755.4|5443
1614265100000|2021-02-25 14:58:20|1756|1755.8|1757.4|1756.8|1757.4|1756.8|1756|1755.6|10798
1614265110000|2021-02-25 14:58:30|1757.2|1756.6|1757|1756.6|1757.2|1756.6|1756.8|1756.4|2351
1614265120000|2021-02-25 14:58:40|1757.2|1756.8|1757.6|1757.2|1757.8|1757.2|1757|1756.6|9108
1614265130000|2021-02-25 14:58:50|1757.4|1757|1758|1757.2|1758|1757.2|1757.4|1757|1470
1614265140000|2021-02-25 14:59:00|1758.2|1757.4|1759.6|1759.2|1759.6|1759.2|1758|1757.4|23604
1614265150000|2021-02-25 14:59:10|1759.4|1759|1759.2|1758.6|1759.6|1759|1758.8|1758.6|5150
1614265160000|2021-02-25 14:59:20|1759.4|1758.8|1759.4|1758.8|1759.6|1759.2|1759.4|1758.8|2962
1614265170000|2021-02-25 14:59:30|1759.2|1758.6|1759.6|1759.4|1759.8|1759.4|1758.6|1758.2|12115
1614265180000|2021-02-25 14:59:40|1759.8|1759.6|1760|1759.4|1760|1759.6|1759.6|1759.4|10758
1614265190000|2021-02-25 14:59:50|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.6|1759|89721
1614265200000|2021-02-25 15:00:00|1759.8|1759.4|1758.2|1757.8|1760|1759.6|1758.2|1757.8|7171
1614265210000|2021-02-25 15:00:10|1758|1757.6|1757.8|1757.6|1758.4|1758.2|1757.8|1757.6|2978
1614265220000|2021-02-25 15:00:20|1758|1757.4|1757.4|1757|1758|1757.6|1756.6|1756|6236
1614265230000|2021-02-25 15:00:30|1757.2|1756.8|1754.6|1754.2|1757.2|1757|1754.6|1754|7933
1614265240000|2021-02-25 15:00:40|1754.8|1754.4|1754.8|1754|1756|1755.2|1754.4|1753.8|4183
1614265250000|2021-02-25 15:00:50|1755|1754.2|1754.8|1754.2|1755|1754.6|1754|1753.6|6072
1614265260000|2021-02-25 15:01:00|1755|1754.4|1754.8|1754.2|1755|1754.6|1754.4|1754|1448
1614265270000|2021-02-25 15:01:10|1755|1754.4|1755.2|1754.4|1755.4|1754.8|1754.8|1754.4|1358
1614265280000|2021-02-25 15:01:20|1755.4|1754.6|1756.6|1756|1756.8|1756|1755.2|1754.6|2901
1614265290000|2021-02-25 15:01:30|1756.4|1755.8|1755.8|1755.2|1756.4|1755.8|1755.6|1755.2|3042
1614265300000|2021-02-25 15:01:40|1756|1755.4|1756.6|1756|1756.6|1756|1755.6|1754.8|3022
1614265310000|2021-02-25 15:01:50|1756.4|1755.8|1755|1754.4|1756.4|1755.8|1755|1754.2|4098
1614265320000|2021-02-25 15:02:00|1754.8|1754.2|1755.4|1755|1755.6|1755.2|1754.6|1754.2|8512
1614265330000|2021-02-25 15:02:10|1755.2|1755.2|1755.4|1755|1755.4|1755.2|1755|1754.6|1135
1614265340000|2021-02-25 15:02:20|1755.2|1754.8|1754.8|1754.4|1755.4|1755|1754.8|1754.2|0
1614265350000|2021-02-25 15:02:30|1754.6|1754.2|1754|1753.8|1754.6|1754.4|1754|1753.8|4127
1614265360000|2021-02-25 15:02:40|1753.8|1753.6|1754|1753.4|1754.2|1753.8|1753.4|1753.2|3361
1614265370000|2021-02-25 15:02:50|1754.2|1753.6|1754.4|1754|1754.6|1754.2|1753.8|1753.4|3317
1614265380000|2021-02-25 15:03:00|1754.2|1753.8|1755|1754.6|1755|1754.8|1753.8|1753.4|2545
1614265390000|2021-02-25 15:03:10|1755.2|1754.8|1755.4|1755|1755.4|1755|1754.8|1754.4|4626
1614265400000|2021-02-25 15:03:20|1755.2|1754.8|1755.6|1755.2|1755.6|1755.4|1754.8|1754.4|13183
1614265410000|2021-02-25 15:03:30|1755.4|1755|1756.4|1755.8|1756.4|1756|1755.2|1755|3742
1614265420000|2021-02-25 15:03:40|1756.6|1756|1757.2|1756.8|1757.8|1757.2|1756.6|1756|6051
1614265430000|2021-02-25 15:03:50|1757.4|1757|1758.6|1758.4|1758.6|1758.4|1757.2|1757|3074
1614265440000|2021-02-25 15:04:00|1758.8|1758.6|1759.6|1759.2|1759.8|1759.4|1758.8|1758.6|6039
1614265450000|2021-02-25 15:04:10|1759.4|1759|1758.6|1758.2|1759.6|1759.2|1758.6|1758.2|8151
1614265460000|2021-02-25 15:04:20|1758.4|1758|1758|1757.6|1758.6|1758.2|1757.8|1757.4|4983
1614265470000|2021-02-25 15:04:30|1757.8|1757.4|1758.4|1758|1758.4|1758|1757.6|1757.2|11936
1614265480000|2021-02-25 15:04:40|1758.2|1757.8|1757.6|1756.8|1758.2|1757.8|1756.8|1756.4|5674
1614265490000|2021-02-25 15:04:50|1757.8|1757|1757.8|1757.2|1757.8|1757.6|1757.4|1757|396
1614265500000|2021-02-25 15:05:00|1757.6|1757.4|1756.6|1756.2|1757.8|1757.4|1756.4|1756.2|4083
1614265510000|2021-02-25 15:05:10|1756.4|1756|1756.6|1756|1756.6|1756.4|1756|1755.6|2236
1614265520000|2021-02-25 15:05:20|1756.4|1756.2|1756.2|1756|1756.4|1756.2|1755.8|1755.4|3351
1614265530000|2021-02-25 15:05:30|1756|1755.8|1755.4|1755|1756.2|1756|1754.2|1754|14356
1614265540000|2021-02-25 15:05:40|1755.6|1755.2|1755.8|1755.4|1756.6|1756.2|1755.4|1755.2|2328
1614265550000|2021-02-25 15:05:50|1755.6|1755.2|1754.8|1754.2|1755.6|1755.4|1754.4|1754.2|2152
1614265560000|2021-02-25 15:06:00|1755|1754.4|1753.4|1753|1755|1754.6|1753.4|1753|8529
1614265570000|2021-02-25 15:06:10|1753.2|1752.8|1753.2|1752.8|1754|1753.4|1752.8|1752.6|3359
1614265580000|2021-02-25 15:06:20|1753.4|1753|1753.8|1753.4|1754|1753.6|1753.4|1753|1889
1614265590000|2021-02-25 15:06:30|1753.6|1753.2|1752.4|1752|1753.8|1753.4|1752.2|1752|5815
1614265600000|2021-02-25 15:06:40|1752.2|1752.2|1753.2|1752.6|1753.4|1752.6|1751.8|1751.6|5106
1614265610000|2021-02-25 15:06:50|1753.4|1752.8|1753.4|1753|1754|1753.6|1753.2|1752.8|5273
1614265620000|2021-02-25 15:07:00|1753.6|1753.2|1752.8|1752.4|1753.8|1753.2|1752.6|1752.4|3879
1614265630000|2021-02-25 15:07:10|1752.6|1752|1752|1751.6|1752.6|1752.2|1752|1751.6|6648
1614265640000|2021-02-25 15:07:20|1752.2|1751.4|1750.8|1750.6|1752.2|1751.6|1750.6|1750.2|22576
1614265650000|2021-02-25 15:07:30|1751|1750.8|1750.8|1750.2|1751.2|1750.8|1750|1749.6|12283
1614265660000|2021-02-25 15:07:40|1751|1750.4|1752.4|1752|1752.6|1752.2|1750.4|1750|8548
1614265670000|2021-02-25 15:07:50|1752.6|1752.2|1752.2|1751.8|1752.6|1752.2|1752|1751.8|2196
1614265680000|2021-02-25 15:08:00|1752.4|1752|1752.8|1752.2|1753|1752.6|1751.8|1751.4|6567
1614265690000|2021-02-25 15:08:10|1752.6|1752.4|1753|1752.8|1753|1752.8|1752.4|1752.2|1945
1614265700000|2021-02-25 15:08:20|1752.8|1752.6|1752.2|1751.8|1753|1752.8|1751.6|1751.2|5878
1614265710000|2021-02-25 15:08:30|1752|1752|1751.2|1750.8|1752.2|1752|1751.2|1750.8|4350
1614265720000|2021-02-25 15:08:40|1751.4|1751|1752.2|1752|1752.2|1752|1751.2|1751|5357
1614265730000|2021-02-25 15:08:50|1752|1751.8|1751.6|1751.2|1752|1751.8|1751.6|1751.2|464
1614265740000|2021-02-25 15:09:00|1751.4|1751|1752.2|1751.8|1752.2|1751.8|1751|1750.6|3376
1614265750000|2021-02-25 15:09:10|1752|1751.6|1751.8|1751.6|1752.2|1751.8|1751.8|1751.4|3146
1614265760000|2021-02-25 15:09:20|1752|1751.8|1753|1752.6|1753|1752.6|1751.8|1751.8|3798
1614265770000|2021-02-25 15:09:30|1752.8|1752.2|1752|1751.6|1752.8|1752.4|1751.8|1751.6|3128
1614265780000|2021-02-25 15:09:40|1751.8|1751.8|1752.6|1752.2|1752.6|1752.2|1751.8|1751.6|5438
1614265790000|2021-02-25 15:09:50|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|2117
1614265800000|2021-02-25 15:10:00|1752.8|1752.4|1753.2|1753|1753.6|1753.2|1752.4|1752.2|9499
1614265810000|2021-02-25 15:10:10|1753.4|1752.8|1753|1752.8|1753.4|1752.8|1752.8|1752.2|16436
1614265820000|2021-02-25 15:10:20|1753.2|1753|1753|1752.6|1753.8|1753.4|1753|1752.6|4823
1614265830000|2021-02-25 15:10:30|1753.2|1752.8|1754.4|1753.8|1754.4|1754.2|1753.2|1752.8|3076
1614265840000|2021-02-25 15:10:40|1754.6|1754|1756.2|1755.8|1756.4|1756|1754.6|1754|2109
1614265850000|2021-02-25 15:10:50|1756|1755.6|1757|1756.6|1757|1756.8|1756|1755.6|3549
1614265860000|2021-02-25 15:11:00|1756.8|1756.4|1757.2|1756.6|1757.4|1757|1755.8|1755.2|9048
1614265870000|2021-02-25 15:11:10|1757|1756.8|1757.6|1757.2|1757.8|1757.2|1756.8|1756.4|21690
1614265880000|2021-02-25 15:11:20|1757.4|1757|1757.8|1757.4|1757.8|1757.6|1757.2|1757|3964
1614265890000|2021-02-25 15:11:30|1757.6|1757.2|1757|1756.6|1757.6|1757.2|1757|1756.6|1106
1614265900000|2021-02-25 15:11:40|1757.2|1756.8|1756.4|1756.2|1757.6|1757.4|1756.4|1756|8417
1614265910000|2021-02-25 15:11:50|1756.2|1756|1755.6|1755.2|1756.4|1756.2|1755.6|1755.2|13153
1614265920000|2021-02-25 15:12:00|1755.8|1755.4|1753.2|1752.8|1755.8|1755.4|1753.2|1752.6|3535
1614265930000|2021-02-25 15:12:10|1753|1752.6|1751.8|1751.4|1753.2|1752.8|1751.6|1751|2642
1614265940000|2021-02-25 15:12:20|1751.6|1751.2|1753.8|1753.4|1753.8|1753.6|1751.6|1751.2|3900
1614265950000|2021-02-25 15:12:30|1753.6|1753.6|1755.2|1754.6|1755.2|1754.8|1753.6|1753.6|2533
1614265960000|2021-02-25 15:12:40|1755|1754.8|1754.4|1754|1755.2|1754.8|1754.2|1753.8|4411
1614265970000|2021-02-25 15:12:50|1754.6|1754.2|1756.8|1756.4|1756.8|1756.6|1754.6|1754.2|2952
1614265980000|2021-02-25 15:13:00|1757|1756.6|1757.4|1756.8|1757.6|1757.2|1757|1756.6|8058
1614265990000|2021-02-25 15:13:10|1757.2|1756.6|1758|1757.4|1758|1757.8|1756.6|1756.2|8639
1614266000000|2021-02-25 15:13:20|1758.2|1757.6|1757.6|1757.2|1758.2|1757.8|1757.2|1756.6|7239
1614266010000|2021-02-25 15:13:30|1757.4|1757|1757.8|1757.6|1758|1757.6|1757.2|1756.6|1613
1614266020000|2021-02-25 15:13:40|1758|1757.4|1756.4|1756.2|1758|1757.6|1756.2|1755.8|3042
1614266030000|2021-02-25 15:13:50|1756.8|1756.4|1757|1756.4|1757.2|1756.8|1756.6|1756.4|8251
1614266040000|2021-02-25 15:14:00|1756.8|1756.6|1756|1755.4|1757|1756.6|1755.6|1755.4|9486
1614266050000|2021-02-25 15:14:10|1755.8|1755.2|1756.2|1755.6|1756.6|1756.2|1755.6|1755|5265
1614266060000|2021-02-25 15:14:20|1756.4|1755.8|1757.4|1757|1757.6|1757.2|1756.4|1755.8|5960
1614266070000|2021-02-25 15:14:30|1757.2|1756.8|1756|1755.6|1757.2|1756.8|1756|1755.6|1236
1614266080000|2021-02-25 15:14:40|1756.2|1755.8|1756.2|1755.6|1756.6|1756.2|1755.8|1755.4|1447
1614266090000|2021-02-25 15:14:50|1756.4|1755.8|1756.4|1756|1756.8|1756.6|1756.4|1755.8|4871
1614266100000|2021-02-25 15:15:00|1756.2|1755.8|1756.2|1755.6|1756.8|1756.4|1756|1755.6|717
1614266110000|2021-02-25 15:15:10|1756|1755.8|1756.4|1756|1756.6|1756.2|1755.8|1755.4|2378
1614266120000|2021-02-25 15:15:20|1756.6|1756.2|1757.4|1757|1757.8|1757.6|1756.6|1756.2|1818
1614266130000|2021-02-25 15:15:30|1757.2|1757.2|1757.4|1757|1757.8|1757.4|1757|1756.8|2925
1614266140000|2021-02-25 15:15:40|1757.6|1757.2|1758|1757.6|1758|1757.6|1757.4|1757|3680
1614266150000|2021-02-25 15:15:50|1758.2|1757.8|1758.4|1758|1758.8|1758.4|1758|1757.8|3459
1614266160000|2021-02-25 15:16:00|1758.2|1757.8|1758|1757.6|1758.4|1757.8|1757.8|1757.4|2960
1614266170000|2021-02-25 15:16:10|1757.8|1757.8|1758.2|1757.8|1758.8|1758.4|1757.8|1757.6|2841
1614266180000|2021-02-25 15:16:20|1758|1758|1758.4|1757.8|1758.4|1758.2|1758|1757.8|542
1614266190000|2021-02-25 15:16:30|1758.2|1758|1758.8|1758.4|1759|1758.6|1758.2|1758|5148
1614266200000|2021-02-25 15:16:40|1759|1758.6|1758.8|1758.4|1759.2|1759|1758|1757.8|49175
1614266210000|2021-02-25 15:16:50|1759|1758.6|1759.8|1759.2|1759.8|1759.4|1759|1758.6|4856
1614266220000|2021-02-25 15:17:00|1760|1759.4|1759.8|1759.6|1760.4|1760|1759.8|1759.4|16358
1614266230000|2021-02-25 15:17:10|1760|1759.8|1760.8|1760.6|1761.4|1761.2|1760|1759.6|7321
1614266240000|2021-02-25 15:17:20|1761|1760.8|1760.8|1760.2|1761.2|1761|1760.6|1760.2|3843
1614266250000|2021-02-25 15:17:30|1760.6|1760|1759.8|1759.6|1760.6|1760.2|1759.8|1759.6|2834
1614266260000|2021-02-25 15:17:40|1760|1759.8|1760.6|1760|1760.8|1760.2|1759.8|1759.6|5141
1614266270000|2021-02-25 15:17:50|1760.8|1760.2|1760.6|1760|1761|1760.4|1760.4|1760|2767
1614266280000|2021-02-25 15:18:00|1760.4||1760.2||1760.6||1760.2||0
1614266290000|2021-02-25 15:18:10|1760|1759.8|1759.8|1759.2|1760|1759.8|1759.4|1758.8|3913
1614266300000|2021-02-25 15:18:20|1759.6|1759.4|1760.2|1759.8|1760.2|1760|1759.6|1759.4|9417
1614266310000|2021-02-25 15:18:30|1760|1759.6|1760.6|1760.2|1760.6|1760.2|1759.6|1759.4|1863
1614266320000|2021-02-25 15:18:40|1760.8|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.4|1900
1614266330000|2021-02-25 15:18:50|1761.2|1760.8|1761.2|1761|1761.6|1761.2|1761|1760.8|10243
1614266340000|2021-02-25 15:19:00|1761|1760.8|1761.6|1761|1761.6|1761.2|1760.8|1760.6|3290
1614266350000|2021-02-25 15:19:10|1761.4|1761.2|1762.4|1762|1762.4|1762|1761.4|1761.2|9640
1614266360000|2021-02-25 15:19:20|1762.2|1762.2|1762.2|1761.8|1762.4|1762.2|1762|1761.8|5746
1614266370000|2021-02-25 15:19:30|1762.4|1762|1763|1762.8|1763|1762.8|1762|1761.8|9375
1614266380000|2021-02-25 15:19:40|1763.2|1762.6|1764.8|1764.4|1765|1764.8|1763.2|1762.6|16825
1614266390000|2021-02-25 15:19:50|1764.6|1764.6|1764.8|1764.4|1765|1764.8|1764.6|1764.2|6946
1614266400000|2021-02-25 15:20:00|1765|1764.6|1763.4|1762.8|1765|1764.8|1763.2|1762.8|10909
1614266410000|2021-02-25 15:20:10|1763.6|1763|1765|1764.4|1765|1764.4|1763.4|1763|4958
1614266420000|2021-02-25 15:20:20|1764.8|1764.6|1764.6|1764.4|1765|1764.6|1764.6|1764.4|1399
1614266430000|2021-02-25 15:20:30|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.4|0
1614266440000|2021-02-25 15:20:40|1765|1764.8|1765|1764.6|1765|1764.8|1764.8|1764.6|8595
1614266450000|2021-02-25 15:20:50|1765.2|1764.8|1764.8|1764.4|1765.2|1765|1764.6|1764.4|11019
1614266460000|2021-02-25 15:21:00|1765|1764.6|1764.6|1764.2|1765|1764.6|1764.4|1764|3183
1614266470000|2021-02-25 15:21:10|1764.8|1764.4|1763.4|1763|1764.8|1764.4|1763.4|1763|1042
1614266480000|2021-02-25 15:21:20|1763.6|1763.2|1764|1763.4|1764|1763.6|1763.4|1763|3221
1614266490000|2021-02-25 15:21:30|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.4|1115
1614266500000|2021-02-25 15:21:40|1763.8|1763.6|1764.2|1763.8|1764.8|1764.2|1763.6|1763.4|4360
1614266510000|2021-02-25 15:21:50|1764|1763.6|1764.4|1763.8|1764.6|1764.2|1763.8|1763.6|1926
1614266520000|2021-02-25 15:22:00|1764.2|1764|1764.8|1764.4|1764.8|1764.4|1764|1764|809
1614266530000|2021-02-25 15:22:10|1764.6|1764.2|1765|1764.6|1765|1764.8|1764.4|1764.2|2839
1614266540000|2021-02-25 15:22:20|1765.2|1764.8|1765|1764.6|1765.2|1765|1764.8|1764.6|2345
1614266550000|2021-02-25 15:22:30|1764.8|1764.4|1764|1763.6|1764.8|1764.6|1763.8|1763.6|3990
1614266560000|2021-02-25 15:22:40|1764.2|1763.8|1764|1763.6|1764.2|1764|1763.8|1763.4|14573
1614266570000|2021-02-25 15:22:50|1764.2|1763.4|1764|1763.8|1764.4|1764|1764|1763.4|284
1614266580000|2021-02-25 15:23:00|1764.2|1763.6|1764.4|1763.8|1765|1764.4|1764|1763.6|5448
1614266590000|2021-02-25 15:23:10|1764.2|1764|1764.2|1763.8|1764.2|1764|1763.6|1763.2|6482
1614266600000|2021-02-25 15:23:20|1764.4|1764|1765|1764.6|1765|1764.6|1764.4|1764|4691
1614266610000|2021-02-25 15:23:30|1764.8|1764.4|1764.8|1764.6|1765|1764.8|1764.6|1764.2|4733
1614266620000|2021-02-25 15:23:40|1765|1764.8|1765.8|1765.4|1766.2|1766|1765|1764.8|22077
1614266630000|2021-02-25 15:23:50|1765.6|1765.2|1764.8|1764.4|1765.8|1765.4|1764.6|1764.4|10121
1614266640000|2021-02-25 15:24:00|1764.6|1764.2|1764.8|1764.2|1765|1764.6|1764|1763.8|9613
1614266650000|2021-02-25 15:24:10|1764.6|1764|1764.6|1764|1764.8|1764.4|1764|1763.8|1110
1614266660000|2021-02-25 15:24:20|1764.8|1764.2|1765|1764.6|1765|1764.8|1764.6|1764.2|1818
1614266670000|2021-02-25 15:24:30|1764.8|1764.8|1765.4|1765|1765.4|1765|1764.6|1764.4|4912
1614266680000|2021-02-25 15:24:40|1765.6|1765.2|1765.8|1765.4|1766|1765.6|1765.2|1765|8083
1614266690000|2021-02-25 15:24:50|1765.6|1765.2|1765.8|1765.2|1765.8|1765.4|1765.4|1765.2|2175
1614266700000|2021-02-25 15:25:00|1766|1765.4|1765.2|1765|1766|1765.6|1765|1764.8|4404
1614266710000|2021-02-25 15:25:10|1765|1764.8|1762.6|1762.2|1765.2|1764.8|1762.6|1762.2|22353
1614266720000|2021-02-25 15:25:20|1762.4|1762|1762.8|1762.4|1762.8|1762.6|1761.2|1761|11354
1614266730000|2021-02-25 15:25:30|1763|1762.6|1763.6|1763|1763.6|1763.2|1762.6|1762.2|5981
1614266740000|2021-02-25 15:25:40|1763.8|1763.2|1763.4|1763.2|1763.8|1763.4|1763|1762.8|4248
1614266750000|2021-02-25 15:25:50|1763.6|1763.4|1763.8|1763.4|1763.8|1763.4|1762.8|1762.6|5791
1614266760000|2021-02-25 15:26:00|1764|1763.6|1763.4|1763.2|1764.4|1764|1763.4|1763|8218
1614266770000|2021-02-25 15:26:10|1763.2|1763|1763.2|1762.8|1763.4|1763.2|1763|1762.8|4757
1614266780000|2021-02-25 15:26:20|1763|1763|1764|1763.4|1764|1763.6|1763|1762.8|3664
1614266790000|2021-02-25 15:26:30|1763.8|1763.6|1764.2|1763.8|1764.2|1764|1763.4|1763.2|1041
1614266800000|2021-02-25 15:26:40|1764|1763.6|1764|1763.8|1764.4|1763.8|1763.6|1763.4|2357
1614266810000|2021-02-25 15:26:50|1763.8|1763.6|1764|1763.4|1764.4|1764|1763.6|1763.4|7456
1614266820000|2021-02-25 15:27:00|1764.2|1763.6|1763|1762.6|1764.2|1763.8|1762.6|1762.4|8690
1614266830000|2021-02-25 15:27:10|1762.8|1762.8|1763.8|1763.4|1763.8|1763.4|1762.8|1762.6|4016
1614266840000|2021-02-25 15:27:20|1763.6|1763.2|1763.6|1763.2|1763.8|1763.4|1763.4|1763|6820
1614266850000|2021-02-25 15:27:30|1763.8|1763.4|1763.8|1763.2|1764|1763.6|1763.4|1763.2|2886
1614266860000|2021-02-25 15:27:40|1764|1763.4|1764.8|1764.6|1765|1764.6|1763.8|1763.4|2493
1614266870000|2021-02-25 15:27:50|1765|1764.8|1765.2|1764.8|1765.4|1765|1764.6|1764.4|10536
1614266880000|2021-02-25 15:28:00|1765|1764.6|1765.2|1765|1765.2|1765|1765|1764.6|731
1614266890000|2021-02-25 15:28:10|1765.4|1765.2|1765.4|1765|1765.6|1765.2|1765.4|1765|922
1614266900000|2021-02-25 15:28:20|1765.6|1765.2|1764.2|1763.8|1765.6|1765.2|1764.2|1763.6|3492
1614266910000|2021-02-25 15:28:30|1764|1763.6|1763|1762.4|1764.2|1763.8|1762.8|1762.2|3220
1614266920000|2021-02-25 15:28:40|1763.2|1762.6|1763|1762.8|1763.4|1762.8|1763|1762.4|1553
1614266930000|2021-02-25 15:28:50|1763.2|1762.6|1763|1762.8|1763.4|1762.8|1763|1762.4|268
1614266940000|2021-02-25 15:29:00|1763.2|1762.6|1763|1762.6|1763.4|1763|1762.6|1762|4903
1614266950000|2021-02-25 15:29:10|1762.6|1762.4|1762.2|1761.8|1763|1762.8|1762.2|1761.8|4632
1614266960000|2021-02-25 15:29:20|1762.4|1762|1762.6|1762.2|1763|1762.8|1762.4|1762|2972
1614266970000|2021-02-25 15:29:30|1762.8|1762.4|1762.6|1762.2|1763|1762.6|1762.6|1762.2|1021
1614266980000|2021-02-25 15:29:40|1762.8|1762.4|1762|1761.6|1762.8|1762.4|1762|1761.4|7078
1614266990000|2021-02-25 15:29:50|1762.2|1761.8|1763.6|1763|1763.6|1763.2|1762.2|1761.8|7643
1614267000000|2021-02-25 15:30:00|1763.4|1762.8|1762.4|1761.8|1763.4|1762.8|1761.8|1761.2|1760
1614267010000|2021-02-25 15:30:10|1762.2|1761.6|1762.2|1761.6|1762.6|1762|1760.8|1760.4|6628
1614267020000|2021-02-25 15:30:20|1762|1761.8|1763.2|1762.8|1763.2|1762.8|1762|1761.6|2135
1614267030000|2021-02-25 15:30:30|1763.4|1763|1762|1761.4|1763.6|1763.2|1762|1761.2|1873
1614267040000|2021-02-25 15:30:40|1761.8|1761.2|1761|1760.6|1761.8|1761.4|1761|1760.4|2375
1614267050000|2021-02-25 15:30:50|1760.6|1760.4|1760.2|1759.8|1760.6|1760.4|1759.6|1759.2|19395
1614267060000|2021-02-25 15:31:00|1760.4|1760|1760.6|1760.2|1761.2|1760.6|1760.4|1759.8|4613
1614267070000|2021-02-25 15:31:10|1760.2|1760|1758.8|1758.2|1760.2|1760|1758.4|1758.2|3968
1614267080000|2021-02-25 15:31:20|1758.6|1758|1757.8|1757.4|1758.6|1758|1757.8|1757.4|2684
1614267090000|2021-02-25 15:31:30|1758|1757.6|1756.8|1756.4|1758.2|1757.6|1756.8|1756.2|1901
1614267100000|2021-02-25 15:31:40|1757|1756.6|1756.8|1756.4|1758|1757.6|1756.6|1756.4|9779
1614267110000|2021-02-25 15:31:50|1756.6|1756.6|1757.8|1757.4|1758|1757.4|1756.6|1756.4|2125
1614267120000|2021-02-25 15:32:00|1758|1757.2|1757.6|1757.4|1758|1757.6|1757.4|1757|5189
1614267130000|2021-02-25 15:32:10|1757.8|1757.6|1757.6|1757.2|1758|1757.8|1757.2|1757|5721
1614267140000|2021-02-25 15:32:20|1757.8|1757.4|1757.8|1757.4|1758|1757.6|1757.2|1757|1485
1614267150000|2021-02-25 15:32:30|1758|1757.6|1758|1757.6|1758.6|1758.4|1757.8|1757.6|5248
1614267160000|2021-02-25 15:32:40|1757.8|1757.4|1758|1757.6|1758|1757.8|1757.4|1757.2|4132
1614267170000|2021-02-25 15:32:50|1757.8|1757.4|1758.6|1758|1758.6|1758.4|1757.8|1757.4|2195
1614267180000|2021-02-25 15:33:00|1758.4|1758.2|1758.6|1758.2|1759|1758.6|1758.2|1758|789
1614267190000|2021-02-25 15:33:10|1758.8|1758.4|1758.8|1758.4|1758.8|1758.6|1758.6|1758.2|970
1614267200000|2021-02-25 15:33:20|1759|1758.6|1759.2|1758.8|1759.8|1759.4|1758.8|1758.6|29842
1614267210000|2021-02-25 15:33:30|1759|1758.6|1759.2|1758.8|1759.2|1759|1758.8|1758.6|2446
1614267220000|2021-02-25 15:33:40|1759|1759|1759.6|1759.2|1760|1759.4|1759|1758.8|1635
1614267230000|2021-02-25 15:33:50|1759.8|1759.4|1760.8|1760.4|1760.8|1760.4|1759.4|1759.4|3322
1614267240000|2021-02-25 15:34:00|1760.6|1760.2|1759.4|1758.8|1760.6|1760.2|1759|1758.6|12391
1614267250000|2021-02-25 15:34:10|1759.2|1758.6|1759.8|1759.4|1760.2|1760|1758.8|1758.6|4024
1614267260000|2021-02-25 15:34:20|1760|1759.6|1759.2|1759|1760.2|1759.8|1759.2|1758.8|3943
1614267270000|2021-02-25 15:34:30|1759|1758.8|1758.8|1758.4|1759.2|1758.8|1758.4|1758|2596
1614267280000|2021-02-25 15:34:40|1758.6|1758|1759.2|1758.8|1759.2|1759|1758.2|1758|4093
1614267290000|2021-02-25 15:34:50|1759.4|1759|1760.2|1759.8|1760.2|1759.8|1759.2|1758.8|2876
1614267300000|2021-02-25 15:35:00|1760|1760|1758.2|1757.8|1760|1760|1758|1757.8|5861
1614267310000|2021-02-25 15:35:10|1758.4|1758|1758.4|1758.2|1758.4|1758.2|1758|1757.6|2382
1614267320000|2021-02-25 15:35:20|1758.6|1758.4|1758.2|1757.8|1758.6|1758.4|1758.2|1757.8|1188
1614267330000|2021-02-25 15:35:30|1758|1757.6|1757.8|1757.6|1758|1757.6|1757.8|1757.6|1105
1614267340000|2021-02-25 15:35:40|1757.6|1757.4|1757.2|1756.6|1757.8|1757.6|1757|1756.4|6236
1614267350000|2021-02-25 15:35:50|1757|1756.8|1756.8|1756.4|1757.4|1757.2|1756.8|1756.4|7550
1614267360000|2021-02-25 15:36:00|1756.6|1756.2|1754.6|1754.2|1756.6|1756.2|1754.6|1754|4096
1614267370000|2021-02-25 15:36:10|1754.4|1754|1754.6|1754.2|1755.2|1754.8|1754.4|1754|9219
1614267380000|2021-02-25 15:36:20|1754.8|1754.4|1755.2|1754.8|1755.4|1755|1753.8|1753.6|7993
1614267390000|2021-02-25 15:36:30|1755.4|1755|1755.2|1754.8|1755.4|1755.2|1754.4|1754|5905
1614267400000|2021-02-25 15:36:40|1755|1754.6|1754.4|1754|1755.2|1754.8|1754|1753.6|29753
1614267410000|2021-02-25 15:36:50|1754.2|1753.8|1755|1754.4|1755|1754.6|1753.8|1753.4|8701
1614267420000|2021-02-25 15:37:00|1754.8|1754.6|1754.4|1754|1755|1754.6|1754.2|1753.8|5134
1614267430000|2021-02-25 15:37:10|1754.6|1753.8|1754.6|1754|1754.8|1754.4|1754.2|1753.8|3140
1614267440000|2021-02-25 15:37:20|1754.8|1754.2|1756|1755.4|1756.2|1755.8|1754.8|1754.2|8779
1614267450000|2021-02-25 15:37:30|1755.8|1755.6|1755.6|1755|1755.8|1755.6|1755.4|1755|1169
1614267460000|2021-02-25 15:37:40|1755.8|1755.2|1755.8|1755.2|1756|1755.8|1755.4|1755|988
1614267470000|2021-02-25 15:37:50|1755.2|1755|1755.2|1755|1755.6|1755.2|1754.8|1754.6|1643
1614267480000|2021-02-25 15:38:00|1755|1754.8|1755.2|1755|1755.2|1755|1755|1754.6|1100
1614267490000|2021-02-25 15:38:10|1755.4|1755.2|1755.8|1755.6|1756.4|1756|1755|1754.6|5257
1614267500000|2021-02-25 15:38:20|1756|1755.8|1756|1755.8|1756.2|1755.8|1755.4|1755|3929
1614267510000|2021-02-25 15:38:30|1755.8|1755.6|1755.8|1755.4|1756|1755.8|1755.4|1755|2706
1614267520000|2021-02-25 15:38:40|1755.6|1755.6|1757.6|1757.4|1757.8|1757.4|1755.4|1755.2|15651
1614267530000|2021-02-25 15:38:50|1757.8|1757.6|1758.6|1758|1758.6|1758.4|1757.8|1757.6|6553
1614267540000|2021-02-25 15:39:00|1758.4|1758.2|1758.4|1758|1759|1758.8|1758|1757.6|9891
1614267550000|2021-02-25 15:39:10|1758.6|1758.2|1757.6|1757|1758.6|1758.2|1757.2|1756.8|3884
1614267560000|2021-02-25 15:39:20|1757.4|1757.2|1758.2|1757.8|1758.2|1757.8|1757|1756.8|6862
1614267570000|2021-02-25 15:39:30|1758|1757.6|1758.6|1758.2|1758.6|1758.2|1757.6|1757.4|6266
1614267580000|2021-02-25 15:39:40|1758.8|1758.4|1758.6|1758.2|1758.8|1758.6|1758.4|1758.2|4534
1614267590000|2021-02-25 15:39:50|1758.8|1758.4|1756.6|1756.2|1758.8|1758.6|1756.6|1756.2|15319
1614267600000|2021-02-25 15:40:00|1756.8|1756.4|1756.8|1756.4|1757.2|1757|1756.4|1756.2|4176
1614267610000|2021-02-25 15:40:10|1757|1756.2|1756.4|1755.8|1757|1756.6|1756.2|1755.8|6157
1614267620000|2021-02-25 15:40:20|1756.2|1756|1756.8|1756.6|1756.8|1756.6|1756|1755.8|2692
1614267630000|2021-02-25 15:40:30|1757|1756.8|1756|1755.4|1757|1756.8|1755.4|1755.2|11649
1614267640000|2021-02-25 15:40:40|1755.8|1755.2|1756|1755.6|1756|1755.6|1755.6|1755.2|561
1614267650000|2021-02-25 15:40:50|1756.2|1755.8|1756|1755.6|1756.2|1756|1755.6|1755.4|3119
1614267660000|2021-02-25 15:41:00|1756.2|1755.8|1756.6|1756.2|1756.8|1756.6|1756|1755.6|2602
1614267670000|2021-02-25 15:41:10|1756.8|1756.4|1756.6|1756.4|1757.4|1757|1756.6|1756.2|5280
1614267680000|2021-02-25 15:41:20|1756.8|1756.6|1755.6|1755.2|1756.8|1756.6|1755|1754.8|12601
1614267690000|2021-02-25 15:41:30|1755.8|1755|1756.6|1756|1756.6|1756.2|1755.8|1755|1430
1614267700000|2021-02-25 15:41:40|1756.8|1756.2|1758.6|1758.2|1758.6|1758.4|1756.8|1756.2|2310
1614267710000|2021-02-25 15:41:50|1758.4|1758|1758|1757.6|1758.6|1758.2|1757.8|1757.4|1756
1614267720000|2021-02-25 15:42:00|1758.2|1757.8|1759.4|1759|1759.8|1759.6|1758.2|1757.8|3192
1614267730000|2021-02-25 15:42:10|1759.6|1759.2|1758.8|1758.4|1759.6|1759.2|1758.8|1758.4|412
1614267740000|2021-02-25 15:42:20|1758.6|1758.2|1757|1756.6|1758.6|1758.2|1756.6|1756.4|3810
1614267750000|2021-02-25 15:42:30|1757.2|1756.8|1757.6|1757.2|1757.6|1757.4|1757|1756.6|2914
1614267760000|2021-02-25 15:42:40|1757.4|1757.4|1757.6|1757.2|1758|1757.4|1756.8|1756.6|2997
1614267770000|2021-02-25 15:42:50|1757.4|1757.4|1757.6|1757.2|1757.8|1757.4|1757.2|1756.8|3000
1614267780000|2021-02-25 15:43:00|1757.8|1757|1757.6|1757|1757.8|1757.2|1757.2|1756.8|738
1614267790000|2021-02-25 15:43:10|1757.8|1757.2|1757.6|1757|1758.6|1758.2|1757.2|1756.8|9356
1614267800000|2021-02-25 15:43:20|1757.4|1757.2|1757.4|1757|1757.8|1757.2|1757.4|1756.8|413
1614267810000|2021-02-25 15:43:30|1757.2|1756.8|1757.2|1756.8|1757.4|1757.2|1756.6|1756.2|1446
1614267820000|2021-02-25 15:43:40|1757.4|1757|1758|1757.6|1758|1757.6|1757|1756.8|1017
1614267830000|2021-02-25 15:43:50|1757.8|1757.4|1758.8|1758.2|1758.8|1758.4|1757.6|1757.4|1626
1614267840000|2021-02-25 15:44:00|1758.6|1758|1759.4|1759|1759.8|1759.2|1758.4|1757.8|2395
1614267850000|2021-02-25 15:44:10|1759.2|1758.8|1759.6|1759.4|1759.6|1759.4|1759|1758.6|3149
1614267860000|2021-02-25 15:44:20|1759.8|1759.6|1760|1759.6|1760.4|1760|1759.6|1759.4|8724
1614267870000|2021-02-25 15:44:30|1760.2|1759.8|1760.4|1760|1760.8|1760.6|1760|1759.6|2647
1614267880000|2021-02-25 15:44:40|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|1760.2|1759.8|1627
1614267890000|2021-02-25 15:44:50|1760.4|1760|1759.4|1758.8|1760.4|1760|1759|1758.8|2207
1614267900000|2021-02-25 15:45:00|1759.2|1759|1759|1758.6|1759.4|1759.2|1758.8|1758.4|882
1614267910000|2021-02-25 15:45:10|1758.8|1758.4|1756.4|1756|1758.8|1758.6|1756.4|1756|8029
1614267920000|2021-02-25 15:45:20|1756.2|1755.8|1756.2|1755.8|1756.8|1756.4|1755.8|1755.6|5451
1614267930000|2021-02-25 15:45:30|1756.4|1756|1756.2|1755.8|1756.6|1756.4|1755.8|1755.4|2912
1614267940000|2021-02-25 15:45:40|1756.4|1756|1756|1755.6|1756.6|1756|1756|1755.6|2240
1614267950000|2021-02-25 15:45:50|1756.2|1755.4|1756.6|1756.2|1756.8|1756.6|1756.2|1755.4|24594
1614267960000|2021-02-25 15:46:00|1756.4|1756|1757|1756.6|1757.8|1757.4|1756.4|1756|3329
1614267970000|2021-02-25 15:46:10|1756.8|1756.4|1757|1756.4|1757|1756.6|1756.2|1756|3461
1614267980000|2021-02-25 15:46:20|1756.8|1756.6|1757.2|1757|1757.2|1757|1756.6|1756.4|1044
1614267990000|2021-02-25 15:46:30|1757|1756.8|1756.6|1756.2|1757.2|1756.8|1756.6|1756.2|1256
1614268000000|2021-02-25 15:46:40|1756.8|1756.4|1757.6|1757.2|1757.6|1757.2|1756.4|1756.2|6157
1614268010000|2021-02-25 15:46:50|1757.4|1757|1757.4|1757.2|1757.6|1757.2|1757|1756.8|643
1614268020000|2021-02-25 15:47:00|1757.2|1757|1757|1756.4|1757.4|1757|1756|1755.6|4133
1614268030000|2021-02-25 15:47:10|1756.8|1756.2|1756.6|1756|1756.8|1756.2|1756.4|1756|0
1614268040000|2021-02-25 15:47:20|1756.4|1755.8|1755.6|1755.2|1756.6|1756|1755.4|1755.2|2674
1614268050000|2021-02-25 15:47:30|1755.8|1755.4|1755.8|1755.4|1756.4|1756|1755.6|1755.4|1055
1614268060000|2021-02-25 15:47:40|1755.6|1755|1755.2|1755|1755.8|1755.4|1755.2|1755|6389
1614268070000|2021-02-25 15:47:50|1755.4|1754.8|1755|1754.4|1755.4|1755|1754.8|1754.4|3916
1614268080000|2021-02-25 15:48:00|1755.2|1754.6|1756|1755.6|1756.2|1755.8|1755.2|1754.6|2923
1614268090000|2021-02-25 15:48:10|1755.8|1755.4|1756.2|1755.8|1756.2|1755.8|1755.6|1755.2|1086
1614268100000|2021-02-25 15:48:20|1756|1756|1757.6|1757.4|1757.6|1757.4|1755.8|1755.6|8296
1614268110000|2021-02-25 15:48:30|1757.8|1757.8|1757.4|1757|1758.2|1757.8|1757.2|1757|10336
1614268120000|2021-02-25 15:48:40|1757.2|1756.8|1756.8|1756.4|1757.2|1757|1756.4|1756.2|8198
1614268130000|2021-02-25 15:48:50|1757|1756.2|1756.4|1756|1757|1756.2|1756.4|1755.8|286
1614268140000|2021-02-25 15:49:00|1756.2|1755.8|1755|1754.8|1756.2|1755.8|1754.8|1754.2|1006
1614268150000|2021-02-25 15:49:10|1754.8|1754.6|1755|1754.6|1755|1754.8|1754.6|1754.2|985
1614268160000|2021-02-25 15:49:20|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1753.6|1753.2|5767
1614268170000|2021-02-25 15:49:30|1754.6|1754.6|1753.6|1753.2|1754.8|1754.6|1753.6|1753.2|2476
1614268180000|2021-02-25 15:49:40|1753.4|1753|1753.6|1753.2|1753.8|1753.2|1753|1752.8|1200
1614268190000|2021-02-25 15:49:50|1753.4|1753|1751.4|1751|1753.4|1753|1751.4|1751|10952
1614268200000|2021-02-25 15:50:00|1751.6|1751.2|1751|1750.6|1751.8|1751.4|1750.8|1750.6|1480
1614268210000|2021-02-25 15:50:10|1751.2|1750.8|1751.6|1751.2|1751.6|1751.2|1750.6|1750.4|3921
1614268220000|2021-02-25 15:50:20|1751.4|1751.4|1751.2|1751|1752|1751.6|1751.2|1751|3776
1614268230000|2021-02-25 15:50:30|1751.4|1750.8|1751.4|1750.8|1751.4|1751|1750.8|1750.4|1065
1614268240000|2021-02-25 15:50:40|1751.2|1750.6|1751.6|1751.2|1751.8|1751.4|1751|1750.6|1457
1614268250000|2021-02-25 15:50:50|1751.8|1750.8|1750.6|1750.2|1751.8|1751|1750.6|1750.2|8951
1614268260000|2021-02-25 15:51:00|1750.8|1750.4|1750.8|1750.4|1751|1750.6|1750.4|1750.2|4210
1614268270000|2021-02-25 15:51:10|1751|1750.6|1751.4|1750.8|1751.4|1750.8|1750|1749.6|51359
1614268280000|2021-02-25 15:51:20|1751.2|1750.6|1751.2|1750.4|1751.6|1751|1751|1750.4|274
1614268290000|2021-02-25 15:51:30|1751|1751|1752.2|1751.6|1752.4|1752|1750.8|1750.6|5817
1614268300000|2021-02-25 15:51:40|1751.8|1751.4|1751.8|1751.2|1752.2|1751.4|1751|1750.6|9206
1614268310000|2021-02-25 15:51:50|1752|1751.4|1752.6|1752|1752.8|1752.2|1752|1751.4|9711
1614268320000|2021-02-25 15:52:00|1752.8|1752.2|1753.2|1752.8|1753.6|1753.2|1752.6|1752.2|22961
1614268330000|2021-02-25 15:52:10|1753.4|1752.6|1753.2|1752.8|1753.4|1752.8|1752.6|1752.4|581
1614268340000|2021-02-25 15:52:20|1753|1753|1753.2|1753|1753.2|1753|1752.6|1752.4|4778
1614268350000|2021-02-25 15:52:30|1753|1752.8|1753.4|1753|1753.6|1753.2|1753|1752.6|2291
1614268360000|2021-02-25 15:52:40|1753.2|1752.8|1751.2|1750.6|1753.2|1752.8|1750.8|1750.6|4132
1614268370000|2021-02-25 15:52:50|1751.4|1750.8|1751.2|1750.8|1751.4|1751|1751|1750.6|1267
1614268380000|2021-02-25 15:53:00|1751|1750.6|1750.6|1750.2|1751|1750.6|1750.4|1750|1237
1614268390000|2021-02-25 15:53:10|1750.8|1750.4|1751.2|1750.8|1751.6|1751|1750.6|1750.2|1891
1614268400000|2021-02-25 15:53:20|1751|1751|1751.4|1751|1751.4|1751|1751|1750.8|501
1614268410000|2021-02-25 15:53:30|1751.6|1751.2|1751|1750.6|1752.2|1751.6|1750.8|1750.6|5786
1614268420000|2021-02-25 15:53:40|1751.2|1750.8|1750.8|1750.6|1751.4|1751.2|1750.8|1750.6|6067
1614268430000|2021-02-25 15:53:50|1751|1750.8|1751.2|1750.8|1751.4|1751|1751|1750.6|1882
1614268440000|2021-02-25 15:54:00|1751.4|1751|1752.4|1751.8|1752.6|1751.8|1751.4|1751|772
1614268450000|2021-02-25 15:54:10|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752|1751.8|6341
1614268460000|2021-02-25 15:54:20|1752.2|1752|1752.8|1752.6|1753|1752.6|1752|1751.8|9618
1614268470000|2021-02-25 15:54:30|1753|1752.8|1753.4|1753|1753.8|1753.4|1753|1752.8|9286
1614268480000|2021-02-25 15:54:40|1753.2|1752.6|1753.4|1752.8|1753.6|1753.2|1753|1752.6|5412
1614268490000|2021-02-25 15:54:50|1753.6|1753|1754|1753.4|1754.2|1753.8|1753.6|1752.8|4383
1614268500000|2021-02-25 15:55:00|1753.8|1753.6|1753.4|1752.8|1754|1753.6|1752.6|1752.4|12723
1614268510000|2021-02-25 15:55:10|1753.6|1753|1753.6|1753.2|1753.8|1753.4|1752.8|1752.6|13938
1614268520000|2021-02-25 15:55:20|1753.4|1753|1755|1754.4|1755|1754.8|1753.4|1753|6028
1614268530000|2021-02-25 15:55:30|1754.8|1754.2|1753.2|1753|1754.8|1754.2|1753.2|1753|856
1614268540000|2021-02-25 15:55:40|1753.4|1753.2|1752.2|1751.8|1753.8|1753.2|1752.2|1751.8|1860
1614268550000|2021-02-25 15:55:50|1752|1752|1752.2|1751.6|1752.4|1752|1751.4|1751|2153
1614268560000|2021-02-25 15:56:00|1752.4|1751.8|1753.8|1753.4|1754|1753.6|1752.4|1751.8|7913
1614268570000|2021-02-25 15:56:10|1753.6|1753.6|1754.4|1753.8|1754.4|1753.8|1753.6|1753.4|1033
1614268580000|2021-02-25 15:56:20|1754.6|1754|1755.6|1755.2|1755.8|1755.2|1754.4|1754|2453
1614268590000|2021-02-25 15:56:30|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.2|1755|6557
1614268600000|2021-02-25 15:56:40|1755.6|1755.2|1755.8|1755.4|1755.8|1755.6|1755.4|1755.2|11241
1614268610000|2021-02-25 15:56:50|1755.6|1755.2|1756.2|1755.8|1756.2|1756|1755.4|1755.2|6833
1614268620000|2021-02-25 15:57:00|1756.4|1756|1755.8|1755.6|1756.6|1756.4|1755.8|1755.4|11547
1614268630000|2021-02-25 15:57:10|1756|1755.8|1754.8|1754.2|1756|1755.8|1754.4|1753.8|8776
1614268640000|2021-02-25 15:57:20|1754.6|1754|1755|1754.6|1755.2|1754.8|1754.4|1754|2000
1614268650000|2021-02-25 15:57:30|1754.8|1754.8|1755.4|1755.2|1755.6|1755.4|1754.8|1754.6|9406
1614268660000|2021-02-25 15:57:40|1755.2|1755|1756|1755.4|1756|1755.6|1755|1754.8|5280
1614268670000|2021-02-25 15:57:50|1755.8|1755.2|1755.4|1755|1756.2|1756|1755.2|1755|10863
1614268680000|2021-02-25 15:58:00|1755.2|1754.8|1755.4|1755|1755.4|1755.2|1755|1754.6|4382
1614268690000|2021-02-25 15:58:10|1755.2|1754.6|1755.6|1755|1755.8|1755.2|1754.4|1754|11849
1614268700000|2021-02-25 15:58:20|1755.4|1755.2|1754.8|1754.6|1755.8|1755.4|1754.8|1754.6|1509
1614268710000|2021-02-25 15:58:30|1755|1754.8|1755.2|1754.8|1755.2|1754.8|1755|1754.6|233
1614268720000|2021-02-25 15:58:40|1755|1754.6|1754.6|1754.2|1755|1754.6|1754|1753.2|37976
1614268730000|2021-02-25 15:58:50|1754.4|1754|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|2584
1614268740000|2021-02-25 15:59:00|1754.4|1754|1754.6|1754.2|1755|1754.6|1754.2|1754|5661
1614268750000|2021-02-25 15:59:10|1754.4|1754|1754.2|1753.8|1754.8|1754.4|1753.8|1753.6|2269
1614268760000|2021-02-25 15:59:20|1754.4|1753.6|1753.4|1752.8|1754.4|1753.6|1753.2|1752.8|217
1614268770000|2021-02-25 15:59:30|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|3746
1614268780000|2021-02-25 15:59:40|1753.2|1752.6|1752.6|1752|1753.2|1753|1752.4|1752|8935
1614268790000|2021-02-25 15:59:50|1752.4|1751.8|1752.4|1751.8|1752.4|1752|1751.6|1751.2|4627
1614268800000|2021-02-25 16:00:00|1752.2|1751.6|1753|1752.6|1753|1752.6|1751.8|1751.6|2587
1614268810000|2021-02-25 16:00:10|1752.8|1752.4|1753.2|1752.6|1753.2|1752.8|1752.2|1751.8|2421
1614268820000|2021-02-25 16:00:20|1753|1752.4|1753.4|1752.8|1753.4|1753|1752.8|1752.4|4504
1614268830000|2021-02-25 16:00:30|1753.2|1753|1753.2|1752.8|1753.4|1753|1752.8|1752.4|1536
1614268840000|2021-02-25 16:00:40|1753|1753|1753.6|1753|1753.6|1753.2|1753|1752.6|1631
1614268850000|2021-02-25 16:00:50|1753.4|1752.8|1753.4|1753|1753.6|1753.4|1753|1752.8|2820
1614268860000|2021-02-25 16:01:00|1753.2|1753.2|1752.4|1752.2|1753.2|1753.2|1752.4|1752.2|2448
1614268870000|2021-02-25 16:01:10|1752.2|1752|1750.6|1750|1752.6|1752.2|1749.8|1749.4|37307
1614268880000|2021-02-25 16:01:20|1750.4|1750.2|1750|1749.6|1750.4|1750.4|1750|1749.6|3202
1614268890000|2021-02-25 16:01:30|1749.8|1749.4|1749.2|1749|1750.2|1749.8|1749.2|1749|3622
1614268900000|2021-02-25 16:01:40|1749.4|1749.2|1750|1749.6|1750.2|1750|1749.2|1749|4938
1614268910000|2021-02-25 16:01:50|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.2|1748.6|5353
1614268920000|2021-02-25 16:02:00|1750.2|1749.6|1751.2|1750.6|1751.2|1750.8|1750|1749.6|10376
1614268930000|2021-02-25 16:02:10|1751|1750.8|1751.4|1751|1751.6|1751.2|1750.8|1750.6|7196
1614268940000|2021-02-25 16:02:20|1751.2|1750.8|1750.2|1749.6|1751.2|1750.8|1749.8|1749.4|17905
1614268950000|2021-02-25 16:02:30|1750|1749.4|1750.2|1750|1750.4|1750.2|1749.4|1749|1811
1614268960000|2021-02-25 16:02:40|1750.4|1750.2|1750.4|1750|1751|1750.2|1750.2|1750|1447
1614268970000|2021-02-25 16:02:50|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.2|1750|1226
1614268980000|2021-02-25 16:03:00|1750.2|1749.8|1749.4|1749.2|1750.2|1750|1749.2|1749|8177
1614268990000|2021-02-25 16:03:10|1749.2|1749|1749|1748.6|1749.4|1749.2|1747.6|1747.2|11210
1614269000000|2021-02-25 16:03:20|1748.8|1748.4|1750|1749.4|1750|1749.6|1748.6|1748.2|2271
1614269010000|2021-02-25 16:03:30|1750.2|1749.6|1751.4|1750.8|1751.6|1751.4|1750.2|1749.6|9864
1614269020000|2021-02-25 16:03:40|1751.6|1751.4|1752.8|1752.4|1753|1752.6|1751.6|1751.2|5851
1614269030000|2021-02-25 16:03:50|1752.6|1752.2|1753.2|1752.8|1753.2|1752.8|1752.6|1752.2|883
1614269040000|2021-02-25 16:04:00|1753|1753|1753.6|1753|1753.6|1753.2|1752.4|1752.2|12462
1614269050000|2021-02-25 16:04:10|1753.8|1753.2|1753.8|1753.4|1754.8|1754.4|1753.6|1753.2|5574
1614269060000|2021-02-25 16:04:20|1754|1753.6|1754|1753.6|1754.6|1754.4|1753.8|1753.4|7355
1614269070000|2021-02-25 16:04:30|1753.8|1753.2|1753.4|1752.8|1753.8|1753.6|1752.8|1752.4|11745
1614269080000|2021-02-25 16:04:40|1753.2|1752.6|1753|1752.6|1753.2|1753|1751.6|1751.4|3368
1614269090000|2021-02-25 16:04:50|1752.8|1752.4|1753.6|1753.2|1753.6|1753.2|1752.6|1752.2|3650
1614269100000|2021-02-25 16:05:00|1753.8|1753|1753.4|1753|1753.8|1753.2|1752.8|1752.6|5338
1614269110000|2021-02-25 16:05:10|1753.6|1753.2|1754.4|1753.8|1754.4|1754.2|1753.4|1753|4164
1614269120000|2021-02-25 16:05:20|1754.6|1754|1754.4|1754|1754.8|1754.4|1753.8|1753.6|7630
1614269130000|2021-02-25 16:05:30|1754.2|1753.8|1754.4|1754|1754.4|1754|1753.8|1753.6|1067
1614269140000|2021-02-25 16:05:40|1754.2|1753.8|1753|1752.6|1754.2|1753.8|1752.2|1752|6224
1614269150000|2021-02-25 16:05:50|1752.8|1752.4|1751.4|1751|1752.8|1752.4|1751.4|1751|1359
1614269160000|2021-02-25 16:06:00|1751.2|1750.8|1750.4|1749.8|1751.2|1750.8|1750|1749.8|5667
1614269170000|2021-02-25 16:06:10|1750.2|1749.6|1749.8|1749.4|1750.4|1750|1749.6|1749.2|8023
1614269180000|2021-02-25 16:06:20|1750|1749.6|1750.6|1750.2|1751.6|1751.4|1749.6|1749.6|8405
1614269190000|2021-02-25 16:06:30|1750.4|1750|1750.4|1750|1751.2|1750.8|1750|1749.8|9271
1614269200000|2021-02-25 16:06:40|1750.6|1750.2|1750.8|1750.4|1751|1750.6|1750|1749.6|5116
1614269210000|2021-02-25 16:06:50|1750.6|1750.6|1751.2|1750.8|1751.2|1751|1750.6|1750.4|5781
1614269220000|2021-02-25 16:07:00|1751|1750.6|1751.4|1750.8|1751.4|1751|1750.8|1750.4|4074
1614269230000|2021-02-25 16:07:10|1751.6|1751|1751.2|1751|1751.6|1751.2|1751.2|1751|1320
1614269240000|2021-02-25 16:07:20|1751|1750.8|1751.2|1750.8|1751.2|1751|1750.6|1750.4|6445
1614269250000|2021-02-25 16:07:30|1751.4|1751|1751|1750.6|1751.6|1751.2|1751|1750.6|4173
1614269260000|2021-02-25 16:07:40|1750.8|1750.4|1750.2|1749.8|1750.8|1750.4|1750.2|1749.8|3355
1614269270000|2021-02-25 16:07:50|1750|1750|1750.2|1749.8|1750.4|1750|1750|1749.6|6458
1614269280000|2021-02-25 16:08:00|1750.4|1750|1750.2|1750|1750.8|1750.6|1750|1749.8|1794
1614269290000|2021-02-25 16:08:10|1750.4|1750.2|1750.8|1750.4|1751|1750.8|1750.2|1750.2|2515
1614269300000|2021-02-25 16:08:20|1751|1750.6|1751|1750.8|1751.2|1750.8|1750.8|1750.6|7059
1614269310000|2021-02-25 16:08:30|1750.8|1750.6|1750|1749.6|1750.8|1750.6|1749.6|1749.2|6109
1614269320000|2021-02-25 16:08:40|1749.8|1749.4|1749.8|1749.6|1749.8|1749.6|1749.6|1749.4|958
1614269330000|2021-02-25 16:08:50|1749.6|1749.4|1749.8|1749.4|1750|1749.6|1749.6|1749|2632
1614269340000|2021-02-25 16:09:00|1750|1749.6|1750.2|1750|1750.2|1750|1749.6|1749.4|8218
1614269350000|2021-02-25 16:09:10|1750|1749.8|1750.4|1750|1750.4|1750.2|1749.8|1749.6|3171
1614269360000|2021-02-25 16:09:20|1750.2|1749.8|1750.8|1750.4|1750.8|1750.4|1749.6|1749.4|13505
1614269370000|2021-02-25 16:09:30|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.6|200
1614269380000|2021-02-25 16:09:40|1751|1750.8|1751|1750.8|1751.2|1751|1750.6|1750.4|10545
1614269390000|2021-02-25 16:09:50|1750.8|1750.6|1750.8|1750.4|1751.2|1751|1750.8|1750.4|5278
1614269400000|2021-02-25 16:10:00|1751|1750.6|1751|1750.6|1751.2|1751|1750.6|1750.4|14737
1614269410000|2021-02-25 16:10:10|1750.8|1750.2|1749.2|1749|1750.8|1750.4|1749.2|1749|27030
1614269420000|2021-02-25 16:10:20|||||||||52349
1614269430000|2021-02-25 16:10:30|1749|1748.8|1749|1748.8|1749.8|1749.4|1748.2|1748|64064
1614269440000|2021-02-25 16:10:40|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.6|1748|253
1614269450000|2021-02-25 16:10:50|1749.2|1748.8|1749.8|1749.4|1749.8|1749.4|1749.2|1748.6|1405
1614269460000|2021-02-25 16:11:00|1749.6|1749.2|1750.2|1749.8|1750.4|1750|1749.4|1749.2|3968
1614269470000|2021-02-25 16:11:10|1750.4|1750|1751|1750.6|1751|1750.6|1750.2|1750|6975
1614269480000|2021-02-25 16:11:20|1750.8|1750.4|1750.8|1750.4|1750.8|1750.6|1750.2|1750|6884
1614269490000|2021-02-25 16:11:30|1750.6|1750.2|1750.6|1750.4|1750.8|1750.4|1750.4|1750.2|4915
1614269500000|2021-02-25 16:11:40|1750.4|1750.2|1750|1749.6|1751|1750.8|1750|1749.6|10228
1614269510000|2021-02-25 16:11:50|1749.8|1749.4|1749.8|1749.4|1750.2|1749.8|1749.6|1749.4|1133
1614269520000|2021-02-25 16:12:00|1750|1749.6|1749.8|1749.4|1750|1749.8|1749.4|1749|3811
1614269530000|2021-02-25 16:12:10||1749.6||1749.4||1749.6||1749.4|0
1614269540000|2021-02-25 16:12:20|1750|1749.6|1749.6|1749.2|1750|1749.6|1749.4|1749.2|3405
1614269550000|2021-02-25 16:12:30|1749.4|1749|1750|1749.8|1750|1749.8|1749.2|1749|2005
1614269560000|2021-02-25 16:12:40|1750.2|1750|1750.2|1749.8|1750.4|1750|1750|1749.8|11258
1614269570000|2021-02-25 16:12:50|1750.4|1750|1750.8|1750.4|1750.8|1750.4|1750.2|1750|1498
1614269580000|2021-02-25 16:13:00|1751|1750.6|1751.8|1751.4|1752.2|1752|1751|1750.6|6979
1614269590000|2021-02-25 16:13:10|1751.6|1751.6|1752.8|1752.4|1752.8|1752.6|1751.6|1751.6|3000
1614269600000|2021-02-25 16:13:20|1753|1752.6|1752.6|1752.4|1753|1752.6|1752.4|1752.2|2900
1614269610000|2021-02-25 16:13:30|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1751.8|4943
1614269620000|2021-02-25 16:13:40|1752|1751.8|1751.6|1751.4|1752.4|1751.8|1751.6|1751.2|425
1614269630000|2021-02-25 16:13:50|1751.4|1751.2|1751|1750.6|1751.4|1751.2|1751|1750.6|702
1614269640000|2021-02-25 16:14:00|1751.2|1750.8|1751.2|1750.6|1751.8|1751.4|1751|1750.6|4896
1614269650000|2021-02-25 16:14:10|1751|1750.8|1750.4|1750|1751.2|1750.8|1750.4|1750|7148
1614269660000|2021-02-25 16:14:20|1750.6|1750.2|1750.4|1750|1750.8|1750.4|1750.4|1750|2460
1614269670000|2021-02-25 16:14:30|1750.6|1750.2|1751|1750.8|1751.2|1750.8|1750.6|1750.2|6062
1614269680000|2021-02-25 16:14:40|1751.2|1750.6|1750.8|1750.4|1751.2|1750.8|1750.8|1750.4|1049
1614269690000|2021-02-25 16:14:50|1750.6|1750.2|1749.4|1749|1750.6|1750.2|1749.2|1749|3020
1614269700000|2021-02-25 16:15:00|1749.2|1749|1749|1748.6|1749.4|1749|1749|1748.6|1731
1614269710000|2021-02-25 16:15:10|1748.6|1748.2|1748.4|1747.8|1749|1748.4|1748.4|1747.8|409
1614269720000|2021-02-25 16:15:20|1748.6|1748|1749.2|1748.6|1749.2|1748.6|1748.6|1748|1212
1614269730000|2021-02-25 16:15:30|1749|1748.4|1749|1748.4|1749|1748.4|1749|1748.4|126
1614269740000|2021-02-25 16:15:40|1748.4|1748|1748.8|1748.2|1748.8|1748.2|1748.4|1748|823
1614269750000|2021-02-25 16:15:50|1749|1748.4|1749.8|1749.2|1749.8|1749.4|1749|1748.4|309
1614269760000|2021-02-25 16:16:00|1749.6|1749|1749.4|1749|1749.8|1749.2|1749.2|1748.6|1137
1614269770000|2021-02-25 16:16:10|1749.6|1748.8|1750.2|1749.6|1750.2|1749.8|1749.6|1748.8|237
1614269780000|2021-02-25 16:16:20|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|0
1614269790000|2021-02-25 16:16:30|1749.8|1749.4|1750.2|1749.8|1750.2|1749.8|1749.8|1749.4|5
1614269800000|2021-02-25 16:16:40|1750.4|1750.2|1751|1750.2|1751|1750.4|1750.4|1750.2|771
1614269810000|2021-02-25 16:16:50|1750.8|1750.4|1751.4|1750.8|1751.6|1751|1750.8|1750.4|50
1614269820000|2021-02-25 16:17:00|1751.2|1750.6|1751.6|1751|1751.8|1751|1751|1750.6|1911
1614269830000|2021-02-25 16:17:10|1751.4|1750.8|1751.4|1750.8|1751.6|1751|1751|1750.6|969
1614269840000|2021-02-25 16:17:20|1751.6|1751|1752.2|1751.8|1752.2|1751.8|1751.6|1751|702
1614269850000|2021-02-25 16:17:30|1752.4|1752|1752.4|1751.6|1752.4|1752|1752.2|1751.6|300
1614269860000|2021-02-25 16:17:40|1752||1752||1752||1752||200
1614269870000|2021-02-25 16:17:50|1752.4|1751.8|1753|1752.4|1753|1752.4|1752.4|1751.8|2341
1614269880000|2021-02-25 16:18:00|1753.2|1752.6|1753.6|1753|1753.8|1753.2|1753.2|1752.6|2530
1614269890000|2021-02-25 16:18:10|1753.4|1752.8|1753|1752.4|1753.4|1752.8|1752.8|1752.2|2297
1614269900000|2021-02-25 16:18:20|1753.2|1752.6|1753.2|1752.8|1753.2|1752.8|1753.2|1752.6|13
1614269910000|2021-02-25 16:18:30|1753.4|1753|1753.4|1753|1753.6|1753.2|1753.4|1753|184
1614269920000|2021-02-25 16:18:40|1753.6|1752.6|1753.8|1753.4|1753.8|1753.4|1753.2|1752.6|793
1614269930000|2021-02-25 16:18:50|1754|1753.6|1754|1753.6|1754.4|1753.8|1754|1753.6|1820
1614269940000|2021-02-25 16:19:00|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|1753.8|1753.4|513
1614269950000|2021-02-25 16:19:10|1753.2|1752.6|1752.2|1751.8|1753.2|1752.6|1752.2|1751.8|523
1614269960000|2021-02-25 16:19:20|1752.6|1752|1753.2|1752.6|1753.2|1752.8|1752.6|1752|570
1614269970000|2021-02-25 16:19:30|1753.4|1752.8|1753.2|1752.8|1753.4|1752.8|1753.2|1752.8|197
1614269980000|2021-02-25 16:19:40|1753|1752.4|1752.4|1752|1753|1752.4|1752.4|1752|223
1614269990000|2021-02-25 16:19:50|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|478
1614270000000|2021-02-25 16:20:00|1752.8|1752.4|1752.6|1752|1752.8|1752.4|1752.4|1751.8|1007
1614270010000|2021-02-25 16:20:10|1752.2|1751.8|1751.4|1750.8|1752.2|1751.8|1751.2|1750.6|515
1614270020000|2021-02-25 16:20:20|1751.2|1750.6|1750.8|1750.2|1751.2|1750.6|1750.8|1750.2|609
1614270030000|2021-02-25 16:20:30|1750.6|1750|1750.6|1749.8|1750.6|1750.2|1750.2|1749.8|583
1614270040000|2021-02-25 16:20:40|1750.2|1749.4|1750|1749.6|1750.4|1749.8|1750|1749.4|1854
1614270050000|2021-02-25 16:20:50|1750.8|1750.2|1750.4|1749.8|1751|1750.4|1750.4|1749.8|685
1614270060000|2021-02-25 16:21:00|1750.2|1750|1750.6|1750|1750.6|1750.2|1750.2|1749.6|3111
1614270070000|2021-02-25 16:21:10|1750.8|1750.4|1749.6|1749|1750.8|1750.4|1749.6|1749|1579
1614270080000|2021-02-25 16:21:20|1750.2|1749.4|1750.4|1749.8|1750.8|1750|1750.2|1749.4|239
1614270090000|2021-02-25 16:21:30|1750.8|1750.2|1751.4|1750.8|1751.4|1750.8|1750.6|1750|612
1614270100000|2021-02-25 16:21:40|1751.2|1750.6|1751.6|1751|1751.8|1751|1751.2|1750.6|1104
1614270110000|2021-02-25 16:21:50|1751.8|1751.4|1751.4|1750.8|1751.8|1751.4|1751.4|1750.8|131
1614270120000|2021-02-25 16:22:00|1751|1750.4|1750.8|1750.2|1751|1750.4|1750.8|1750|255
1614270130000|2021-02-25 16:22:10|1750.6|1750|1750.6|1750|1750.8|1750.4|1750.4|1750|299
1614270140000|2021-02-25 16:22:20|1750.4|1749.8|1750.4|1750|1750.8|1750.2|1750.4|1749.8|915
1614270150000|2021-02-25 16:22:30|1750.6|1749.8|1751|1750.4|1751|1750.4|1750.6|1749.8|137
1614270160000|2021-02-25 16:22:40|1750.8|1750.6|1750.8|1750.4|1750.8|1750.6|1750.8|1750.2|1825
1614270170000|2021-02-25 16:22:50|1751|1750.2|1750.2|1749.6|1751|1750.6|1750.2|1749.6|1073
1614270180000|2021-02-25 16:23:00|1750|1749.8|1749.6|1749|1750.2|1749.8|1749.6|1749|39
1614270190000|2021-02-25 16:23:10|1749.2|1748.8|1749.2|1748.6|1749.4|1748.8|1748.6|1748|1028
1614270200000|2021-02-25 16:23:20|1749|1748.4|1748.8|1748.2|1749.2|1748.4|1748.8|1748|418
1614270210000|2021-02-25 16:23:30|1749|1748.6|1750|1749.6|1750|1749.6|1749|1748.6|1945
1614270220000|2021-02-25 16:23:40|1750.4|1749.8|1750.6|1750.2|1750.8|1750.2|1750.4|1749.8|790
1614270230000|2021-02-25 16:23:50|1750.4|1750|1750.4|1750|1750.4|1750|1750.4|1750|400
1614270240000|2021-02-25 16:24:00|1750.6|1750.2|1750.6|1750|1750.8|1750.4|1750.4|1750|3495
1614270250000|2021-02-25 16:24:10|1750.4|1750.6|1751.2|1750.8|1751.4|1750.8|1750.4|1750.6|957
1614270260000|2021-02-25 16:24:20|1751.6|1751.2|1752|1751.4|1752|1751.4|1751.6|1751.2|1626
1614270270000|2021-02-25 16:24:30|1752.6|1751.6|1752.4|1751.8|1752.6|1752|1752.2|1751.6|1063
1614270280000|2021-02-25 16:24:40|1752.6|1751.6|1752.8|1752|1752.8|1752.2|1752.2|1751.6|284
1614270290000|2021-02-25 16:24:50|1752.6|1751.8|1752.8|1752.2|1753|1752.2|1752.4|1751.8|234
1614270300000|2021-02-25 16:25:00|1753|1752.6|1752.4|1752|1753|1752.8|1752.4|1752|3511
1614270310000|2021-02-25 16:25:10|1752.2|1751.8|1751.6|1751|1752.2|1751.8|1751.6|1751|1745
1614270320000|2021-02-25 16:25:20|1751.4|1750.8|1751.8|1751.4|1752|1751.6|1751.4|1750.8|1203
1614270330000|2021-02-25 16:25:30|1751.6|1751|1752|1751.6|1752|1751.6|1751.6|1751|782
1614270340000|2021-02-25 16:25:40|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|213
1614270350000|2021-02-25 16:25:50|1752|1751.6|1752|1751.4|1752|1751.6|1751.8|1751.4|167
1614270360000|2021-02-25 16:26:00|1752.2|1751.8|1752.4|1751.8|1752.4|1752|1752|1751.6|684
1614270370000|2021-02-25 16:26:10|1752.2|1751.6|1752.8|1752.4|1752.8|1752.4|1752.2|1751.6|371
1614270380000|2021-02-25 16:26:20|1752.6|1752.2|1753.2|1752.6|1753.2|1752.6|1752.6|1752.2|60
1614270390000|2021-02-25 16:26:30|1752.8|1752.2|1753.2|1752.4|1753.2|1752.6|1752.6|1752.2|645
1614270400000|2021-02-25 16:26:40|1752.8|1752.6|1752.8|1752.2|1752.8|1752.6|1752.8|1752.2|220
1614270410000|2021-02-25 16:26:50|1752.6|1752.6|1753.4|1752.8|1753.4|1752.8|1752.6|1752.6|70
1614270420000|2021-02-25 16:27:00|1753.6|1753.2|1753.6|1753.2|1754|1753.6|1753.6|1753|1598
1614270430000|2021-02-25 16:27:10|1753.4|1752.8|1754|1753.4|1754|1753.4|1753.4|1752.8|1
1614270440000|2021-02-25 16:27:20|1753.8|1753.6|1753.8|1753.4|1754|1753.6|1753.8|1753.4|325
1614270450000|2021-02-25 16:27:30|1753|1752.6|1752.8|1752.2|1753.2|1752.6|1752.8|1752.2|249
1614270460000|2021-02-25 16:27:40|1753.4|1752.8|1753.6|1753|1753.6|1753|1753.4|1752.8|46
1614270470000|2021-02-25 16:27:50|1753.4|1753.2|1754.2|1753.8|1754.6|1754|1753.4|1753.2|585
1614270480000|2021-02-25 16:28:00|1754.4|1753.6|1753.6|1752.8|1754.4|1753.6|1753.4|1752.8|1650
1614270490000|2021-02-25 16:28:10|1753.4|1752.6|1753|1752.4|1753.4|1752.6|1752.6|1751.8|2739
1614270500000|2021-02-25 16:28:20|1753.4|1752.8|1753|1752.4|1753.4|1752.8|1753|1752.4|323
1614270510000|2021-02-25 16:28:30|1752.6|1752|1752.8|1752|1753|1752.6|1752.6|1752|483
1614270520000|2021-02-25 16:28:40|1752.6|1752.2|1752.8|1752.4|1752.8|1752.4|1752.6|1752.2|143
1614270530000|2021-02-25 16:28:50|1753|1752.6|1753.2|1752.6|1753.2|1752.6|1753|1752.6|216
1614270540000|2021-02-25 16:29:00|1753.4|1752.8|1752.4|1751.8|1753.4|1752.8|1752.4|1751.8|5255
1614270550000|2021-02-25 16:29:10|1752.2|1752|1752.8|1752|1752.8|1752|1752.2|1751.8|1316
1614270560000|2021-02-25 16:29:20|1753|1752.4|1753|1752.6|1753.4|1752.8|1753|1752.4|927
1614270570000|2021-02-25 16:29:30|1753.4|1753.2|1753.4|1753|1753.8|1753.2|1753.4|1753|774
1614270580000|2021-02-25 16:29:40|1753.6|1752.4|1753.2|1752.4|1753.6|1752.4|1753.2|1752.4|1506
1614270590000|2021-02-25 16:29:50|1753|1752.2|1752.4|1751.8|1753.2|1752.4|1752.4|1751.8|439
1614326420000|2021-02-26 08:00:20|1708.2|1702.4|1709.4|1706.6|1713.4|1711.4|1700.2|1700|298811
1614326430000|2021-02-26 08:00:30|1709|1706.2|1712.4|1711.2|1714.2|1712.4|1705|1701.8|23429
1614326440000|2021-02-26 08:00:40|1712.2|1710.2|1710.8|1709.6|1712.4|1711.2|1708.6|1707|10073
1614326450000|2021-02-26 08:00:50|1710|1709.4|1708.2|1705.8|1711.2|1710.6|1707.4|1705|13897
1614326460000|2021-02-26 08:01:00|1708|1706.2|1708.6|1706.8|1709.8|1709.2|1707|1705.8|34264
1614326470000|2021-02-26 08:01:10|1708.4|1706.4|1708|1706.8|1709.2|1708.2|1706|1704.2|40549
1614326480000|2021-02-26 08:01:20|1707.8|1706.6|1707.2|1706|1708.8|1708.2|1704.6|1702.6|84294
1614326490000|2021-02-26 08:01:30|1707.6|1705.8|1707.4|1706.2|1708|1707.6|1706.2|1705|25329
1614326500000|2021-02-26 08:01:40|1707.6|1706.4|1707.8|1707|1708|1707.8|1706.4|1705.2|20270
1614326510000|2021-02-26 08:01:50|1707.6|1707.2|1709.2|1708.2|1710|1709.6|1706.8|1705.4|24993
1614326520000|2021-02-26 08:02:00|1709.4|1708.4|1710.4|1709.2|1711.2|1711|1708.4|1707.4|43257
1614326530000|2021-02-26 08:02:10|1710.2|1709|1707.8|1706.6|1710.2|1709.6|1707.4|1706.2|11903
1614326540000|2021-02-26 08:02:20|1707.6|1706.4|1712|1711.2|1712|1711.6|1707|1706.2|17382
1614326550000|2021-02-26 08:02:30|1711.4|1711|1709|1708|1711.4|1711|1707.6|1706.4|11958
1614326560000|2021-02-26 08:02:40|1708.8|1707.6|1708.8|1707.6|1709|1708.2|1707.4|1706.4|4879
1614326570000|2021-02-26 08:02:50|1708.6|1707.4|1707.4|1706.4|1709.2|1708.4|1707|1705|54767
1614326580000|2021-02-26 08:03:00|1707.2|1706.2|1707.2|1706.4|1708|1707.4|1706|1705.6|26874
1614326590000|2021-02-26 08:03:10|1707.4|1706.6|1708.4|1707.6|1709|1708.4|1706.6|1706.4|15810
1614326600000|2021-02-26 08:03:20|1708.2|1707.4|1705.6|1705|1708.2|1707.4|1705.4|1705|5938
1614326610000|2021-02-26 08:03:30|1705.8|1705.2|1706.4|1705.6|1707.8|1707.2|1705.8|1705.2|2372
1614326620000|2021-02-26 08:03:40|1706.6|1706.4|1706.4|1705.6|1707|1706.4|1706.4|1705.6|6453
1614326630000|2021-02-26 08:03:50|1706.6|1705.8|1708|1707|1709.8|1708.6|1706.4|1705.8|14219
1614326640000|2021-02-26 08:04:00|1708.2|1707.2|1707.2|1706.4|1709|1708.2|1707.2|1706.4|13133
1614326650000|2021-02-26 08:04:10|1707.4|1706.2|1709.2|1708|1709.2|1708.4|1707.4|1706.2|2075
1614326660000|2021-02-26 08:04:20|1709.6|1708.2|1708.8|1707.6|1710|1709.2|1708.6|1707.6|2719
1614326670000|2021-02-26 08:04:30|1709|1707.8|1708.2|1707.2|1710|1708.8|1708.2|1707.2|2003
1614326680000|2021-02-26 08:04:40|1708.4|1707.4|1709|1708|1709|1708.4|1708|1707.4|11831
1614326690000|2021-02-26 08:04:50|1709.2|1708.2|1709|1708.2|1710|1709.2|1708.6|1707.6|8311
1614326700000|2021-02-26 08:05:00|1708.8|1708|1708.2|1707.6|1710|1709.2|1707.6|1707.2|19470
1614326710000|2021-02-26 08:05:10|1708|1707.4|1708.2|1707.4|1708.2|1707.8|1707|1706|14266
1614326720000|2021-02-26 08:05:20|1708.4|1708|1710|1709|1711.8|1711.4|1708.4|1708|10820
1614326730000|2021-02-26 08:05:30|1709.8|1708.8|1709.4|1708.6|1710.2|1709.4|1709.2|1708|526
1614326740000|2021-02-26 08:05:40|1709.6|1708.8|1710.6|1710.2|1710.8|1710.2|1709.6|1708.6|16715
1614326750000|2021-02-26 08:05:50|1710.8|1710.4|1711.8|1711|1712|1711|1710.2|1709.4|2970
1614326760000|2021-02-26 08:06:00|1711.6|1711.2|1711.6|1710.6|1712|1711.4|1710.6|1710|9796
1614326770000|2021-02-26 08:06:10|1711.4|1710.8|1712|1711.4|1712.8|1711.8|1710.6|1710|8291
1614326780000|2021-02-26 08:06:20|1712.2|1711.6|1712|1711.4|1713|1712.6|1712|1710.8|2596
1614326790000|2021-02-26 08:06:30|1712.2|1711.6|1712.8|1711.8|1714.6|1713.4|1712|1711.4|5358
1614326800000|2021-02-26 08:06:40|1712.6|1711.6|1711.2|1710.4|1712.6|1711.6|1710.2|1709|14288
1614326810000|2021-02-26 08:06:50|1711|1710.2|1710.2|1709.2|1711|1710.2|1709.6|1708.6|4009
1614326820000|2021-02-26 08:07:00|1709.8|1709|1709.8|1708.6|1710.6|1710.4|1708.4|1708|14196
1614326830000|2021-02-26 08:07:10|1709.6|1708.4|1710.8|1710|1711.2|1710|1708.2|1707|10260
1614326840000|2021-02-26 08:07:20|1710.6|1709.8|1710|1709.2|1711.2|1710.6|1710|1709.2|14609
1614326850000|2021-02-26 08:07:30|1710.2|1709.4|1711.6|1710.8|1712|1711.2|1710.2|1709.4|322
1614326860000|2021-02-26 08:07:40|1711.4|1710.6|1711.2|1711|1712|1711.2|1711|1710|1904
1614326870000|2021-02-26 08:07:50|1710.8|1710.8|1711.8|1711|1712|1711|1710.8|1710|1281
1614326880000|2021-02-26 08:08:00|1712|1711.2|1714.4|1713.4|1716|1715.8|1712|1711.2|44307
1614326890000|2021-02-26 08:08:10|1714.2|1713.6|1710.6|1709.8|1714.4|1713.8|1710|1709.2|45325
1614326900000|2021-02-26 08:08:20|1710.2|1709.6|1711|1710.2|1711.4|1711.2|1710.2|1709.6|7469
1614326910000|2021-02-26 08:08:30|1711.2|1710.4|1712.2|1711|1712.4|1711|1711|1710.4|6413
1614326920000|2021-02-26 08:08:40|1712|1711.4|1710.2|1709.4|1712.8|1711.6|1710|1709.4|18900
1614326930000|2021-02-26 08:08:50|1710.4|1709.6|1711.4|1710.6|1711.4|1710.6|1709.4|1708.8|15774
1614326940000|2021-02-26 08:09:00|1711.2|1710.4|1710|1709.2|1713.4|1712.2|1710|1709|10378
1614326950000|2021-02-26 08:09:10|1710.2|1709|1706.6|1705.8|1710.4|1709.2|1706.2|1705.6|57328
1614326960000|2021-02-26 08:09:20|1706.8|1706|1706.6|1706|1707.6|1706.6|1706.6|1706|10223
1614326970000|2021-02-26 08:09:30|1706.8|1706.2|1706|1705.2|1706.8|1706.2|1705.4|1705|12179
1614326980000|2021-02-26 08:09:40|1705.8|1705|1704.4|1703.8|1705.8|1705.2|1704.4|1703.6|22178
1614326990000|2021-02-26 08:09:50|1704.2|1703.6|1704|1703.4|1704.8|1704.4|1704|1703|5999
1614327000000|2021-02-26 08:10:00|1703.8|1703.2|1702.6|1702.2|1704|1703.2|1702.4|1702|28752
1614327010000|2021-02-26 08:10:10|1702.8|1702.4|1703.6|1702.8|1703.6|1703|1702.4|1702|12731
1614327020000|2021-02-26 08:10:20|1703.4|1702.6|1702.6|1701.6|1703.4|1702.8|1701.8|1701|15400
1614327030000|2021-02-26 08:10:30|1702.4|1701.2|1703.6|1702.6|1703.6|1702.6|1701.8|1701.2|15923
1614327040000|2021-02-26 08:10:40|1703.4|1703|1703|1702|1703.4|1703.2|1702.6|1701.8|2270
1614327050000|2021-02-26 08:10:50|1702.8|1701.6|1702.8|1702.2|1703|1702.4|1702.4|1701.4|11348
1614327060000|2021-02-26 08:11:00|1703|1702.4|1703|1702.6|1703|1702.6|1702.4|1701.8|5926
1614327070000|2021-02-26 08:11:10|1702.8|1702|1701.2|1700.6|1702.8|1702.2|1701.2|1700.6|10902
1614327080000|2021-02-26 08:11:20|1701|1700.2|1698.6|1697.8|1701|1700.2|1697.2|1697|114619
1614327090000|2021-02-26 08:11:30|1698.8|1698|1699.6|1698.8|1700|1699.4|1698.8|1698|9878
1614327100000|2021-02-26 08:11:40|1699.8|1699|1702.4|1701.4|1703|1702.4|1699.8|1699|27435
1614327110000|2021-02-26 08:11:50|1702.6|1701.2|1702.4|1701.4|1703.6|1702.8|1701.4|1700.4|4992
1614327120000|2021-02-26 08:12:00|1702.6|1701.6|1703.6|1702.6|1704.2|1703.4|1702.4|1701.4|7746
1614327130000|2021-02-26 08:12:10|1703.4|1702.8|1706.2|1705|1706.6|1705|1703.4|1702.6|13195
1614327140000|2021-02-26 08:12:20|1706|1704.4|1704.2|1703.2|1706|1704.8|1702.2|1701.8|32729
1614327150000|2021-02-26 08:12:30|1704.4|1703.4|1705|1704.2|1705|1704.2|1704|1703.4|5153
1614327160000|2021-02-26 08:12:40|1705.2|1704|1704.2|1703.4|1705.2|1704.2|1703.6|1703|7605
1614327170000|2021-02-26 08:12:50|1704|1703.2|1704.2|1703.4|1704.8|1704|1704|1703.2|6449
1614327180000|2021-02-26 08:13:00|1704.4|1703.6|1706.4|1705.4|1706.4|1705.4|1704.2|1703.2|11474
1614327190000|2021-02-26 08:13:10|1706.2|1705.2|1707.4|1706|1707.6|1706|1705.6|1704.4|959
1614327200000|2021-02-26 08:13:20|1707.6|1706.2|1707.8|1706.6|1708|1706.6|1707.6|1706.2|0
1614327210000|2021-02-26 08:13:30|1707.2|1706.8|1708.2|1707.8|1715|1709.4|1706|1705.2|141696
1614327220000|2021-02-26 08:13:40|1708|1707.6|1709.2|1708.4|1710|1709.2|1708|1707.4|12295
1614327230000|2021-02-26 08:13:50|1708.8|1708.6|1710.8|1709.8|1711|1710.4|1708.8|1708|12266
1614327240000|2021-02-26 08:14:00|1710.4|1710|1710|1709.2|1710.6|1710|1709.8|1709|4640
1614327250000|2021-02-26 08:14:10|1709.8|1709|1707.2|1706.4|1709.8|1709|1707|1706|13712
1614327260000|2021-02-26 08:14:20|1707|1706.6|1705.2|1704.2|1707.4|1707|1705|1704|12485
1614327270000|2021-02-26 08:14:30|1705|1704.4|1707.2|1706.2|1707.6|1706.6|1704.8|1704|6799
1614327280000|2021-02-26 08:14:40|1707.8|1707.6|1708.8|1707.8|1709.4|1708.4|1707.8|1707.6|6843
1614327290000|2021-02-26 08:14:50|1709|1707.6|1709|1708.2|1709|1708.2|1708.8|1707.6|450
1614327300000|2021-02-26 08:15:00|1709.2|1708.4|1706.4|1705.4|1710|1709.4|1706.4|1705.4|124814
1614327310000|2021-02-26 08:15:10|1706.6|1705.6|1706.6|1706|1707.4|1706.8|1706.2|1705.6|17935
1614327320000|2021-02-26 08:15:20|1706.8|1705.8|1706.4|1706|1708.2|1707.8|1706.4|1705.8|11083
1614327330000|2021-02-26 08:15:30|1706.2|1705.8|1705.2|1704.8|1706.2|1705.8|1705.2|1704.8|2438
1614327340000|2021-02-26 08:15:40|1705|1704.4|1706|1705.4|1706.4|1705.6|1704.8|1704.2|17918
1614327350000|2021-02-26 08:15:50|1706.2|1705.2|1708.6|1707.8|1708.8|1707.8|1706.2|1705.2|212
1614327360000|2021-02-26 08:16:00|1708.4|1707.6|1707|1706.4|1708.4|1707.6|1706.6|1705.6|3518
1614327370000|2021-02-26 08:16:10|1707.2|1706.6|1708.8|1707.8|1708.8|1707.8|1706.8|1706.2|6101
1614327380000|2021-02-26 08:16:20|1708.6|1708|1708.4|1707.8|1709|1708.2|1708.2|1707.4|8608
1614327390000|2021-02-26 08:16:30|1708.2|1707.6|1707.2|1706.6|1708.2|1707.6|1706.6|1706.2|7220
1614327400000|2021-02-26 08:16:40|1707|1706.8|1709.4|1708.4|1709.8|1708.8|1706.6|1706.2|3885
1614327410000|2021-02-26 08:16:50|1709.2|1708.2|1707.6|1706.8|1709.2|1708.2|1706.6|1706|6812
1614327420000|2021-02-26 08:17:00|1707.4|1706.6|1706.6|1705.6|1707.4|1706.6|1705.4|1705|22349
1614327430000|2021-02-26 08:17:10|1706.8|1705.8|1706.4|1705.4|1707|1706.4|1705.8|1705.4|4945
1614327440000|2021-02-26 08:17:20|1706.2|1705.6|1705.2|1704.6|1706.2|1705.8|1705|1704.6|107574
1614327450000|2021-02-26 08:17:30|1705.4|1704.8|1706.4|1705.6|1707|1706.2|1705|1704.6|3439
1614327460000|2021-02-26 08:17:40|1706|1705.4|1706.2|1705.6|1706.4|1706|1705.4|1705|3239
1614327470000|2021-02-26 08:17:50|1706.4|1705.4|1706.4|1705.8|1706.6|1706.2|1705.8|1705.2|215
1614327480000|2021-02-26 08:18:00|1706.2|1705.6|1706.4|1706|1706.8|1706.4|1706|1705.6|5958
1614327490000|2021-02-26 08:18:10|1706.6|1706.2|1705.6|1705|1706.6|1706.2|1705.2|1704.8|21056
1614327500000|2021-02-26 08:18:20|1705.4|1704.8|1706.6|1705.6|1706.6|1706.2|1704|1703.2|75931
1614327510000|2021-02-26 08:18:30|1706.4|1705.4|1707.8|1706.8|1708|1707.6|1706|1705.4|36391
1614327520000|2021-02-26 08:18:40|1707.6|1706.6|1709.2|1708.4|1709.2|1708.4|1707|1706.4|5432
1614327530000|2021-02-26 08:18:50|1709.4|1708.8|1709.2|1708.8|1710.8|1709.8|1709|1708|11658
1614327540000|2021-02-26 08:19:00|1709|1708.6|1710|1709.4|1710|1709.6|1708.6|1708|6574
1614327550000|2021-02-26 08:19:10|1709.8|1709.6|1709.8|1709.2|1710.4|1709.6|1708.6|1707.8|4930
1614327560000|2021-02-26 08:19:20|1709.6|1709|1711|1710.2|1711.2|1710.2|1709.2|1708.6|8663
1614327570000|2021-02-26 08:19:30|1710.8|1710|1710.6|1710|1711|1710.2|1710.2|1709.6|5356
1614327580000|2021-02-26 08:19:40|1710.4|1709.8|1710.8|1710|1710.8|1710.4|1710|1709.2|2855
1614327590000|2021-02-26 08:19:50|1710.6|1710.2|1711.4|1710.8|1711.8|1711.2|1710.6|1710|12603
1614327600000|2021-02-26 08:20:00|1711.6|1711|1712|1711.2|1712|1711.6|1711.4|1710.6|40045
1614327610000|2021-02-26 08:20:10|1711.8|1711|1712.6|1712|1713|1712|1711.8|1710.8|4871
1614327620000|2021-02-26 08:20:20|1712.8|1712.2|1712|1711.4|1713|1712.4|1711.6|1710.8|4925
1614327630000|2021-02-26 08:20:30|1712.2|1711.6|1712.6|1711.6|1712.6|1712|1711.8|1710.8|4176
1614327640000|2021-02-26 08:20:40|1712.8|1711.8|1712.4|1712|1713|1712.2|1712.2|1711.8|1356
1614327650000|2021-02-26 08:20:50|1712.6|1712.2|1713.6|1712.8|1713.8|1713|1712.4|1711.4|21566
1614327660000|2021-02-26 08:21:00|1713.8|1713|1714|1713.4|1715|1714.2|1713.8|1712.8|3222
1614327670000|2021-02-26 08:21:10|1714.2|1713.6|1714.4|1714|1714.6|1714.2|1714|1713.6|1404
1614327680000|2021-02-26 08:21:20|1714.6|1713.8|1714|1713.4|1714.6|1714|1713.6|1713.2|9546
1614327690000|2021-02-26 08:21:30|1714.2|1713.6|1714.4|1713.8|1715|1714.4|1714.2|1713.6|3649
1614327700000|2021-02-26 08:21:40|1714.2|1713.6|1714|1713.6|1714.4|1713.8|1713.8|1713.4|2217
1614327710000|2021-02-26 08:21:50|1714.2|1713.8|1714.4|1714|1714.6|1714|1714|1713.4|6793
1614327720000|2021-02-26 08:22:00|1714.6|1714.2|1715.8|1715.2|1716|1715.4|1714.6|1714|39838
1614327730000|2021-02-26 08:22:10|1716|1715.4|1715.8|1715.4|1716.4|1715.6|1715.6|1715.2|5119
1614327740000|2021-02-26 08:22:20|1715.2|1715.2|1716.8|1716.4|1717|1716.8|1714.8|1714.4|94029
1614327750000|2021-02-26 08:22:30|1717|1716.6|1717.8|1717.2|1718|1717.2|1717|1716.6|5994
1614327760000|2021-02-26 08:22:40|1717.6|1717|1718.8|1718.2|1718.8|1718.2|1717.4|1717|1920
1614327770000|2021-02-26 08:22:50|1719|1718|1719|1718.6|1719.6|1719|1718.8|1718|3391
1614327780000|2021-02-26 08:23:00|1718.8|1718.8|1719.8|1719.2|1720|1719.6|1718.8|1718.6|15570
1614327790000|2021-02-26 08:23:10|1719.6|1719.4|1721|1720.2|1721.2|1720.2|1719.6|1719.4|12343
1614327800000|2021-02-26 08:23:20|1721.2|1720.4|1721.8|1721.2|1722|1721.4|1721|1720.2|5576
1614327810000|2021-02-26 08:23:30|1721.6|1721|1722.4|1721.6|1722.6|1722|1721|1720.2|19241
1614327820000|2021-02-26 08:23:40|1722.6|1721.8|1722.2|1721.8|1722.8|1722.4|1722|1721.6|10843
1614327830000|2021-02-26 08:23:50|1722.4|1722|1724.8|1724.4|1725|1724.8|1722.2|1722|14988
1614327840000|2021-02-26 08:24:00|1724.6|1723.8|1724.4|1724|1725|1724.6|1724.2|1723.8|19508
1614327850000|2021-02-26 08:24:10|1724.6|1723.8|1724.4|1723.8|1725|1724.8|1724.4|1723.8|7993
1614327860000|2021-02-26 08:24:20|1724.2|1723.6|1722.6|1721.8|1724.4|1723.6|1721.8|1721.4|11598
1614327870000|2021-02-26 08:24:30|1722.2|1721.6|1722.2|1721.6|1722.4|1722|1721.8|1721.4|1434
1614327880000|2021-02-26 08:24:40|1722|1722|1722.2|1721.6|1722.4|1722|1721.6|1721|5104
1614327890000|2021-02-26 08:24:50|1722.4|1721.8|1721.8|1721.2|1722.4|1722|1721.6|1721.2|200
1614327900000|2021-02-26 08:25:00|1721.6|1721.4|1723|1722.2|1723|1722.2|1721.2|1720.6|11840
1614327910000|2021-02-26 08:25:10|1722.8|1722|1722.2|1721.4|1723|1722.2|1722.2|1721.4|3212
1614327920000|2021-02-26 08:25:20|1722.4|1721.6|1724.4|1723.8|1724.6|1723.8|1722.4|1721.4|3040
1614327930000|2021-02-26 08:25:30|1724.2|1724|1722.8|1722|1724.4|1724|1722.8|1722|2821
1614327940000|2021-02-26 08:25:40|1722.6|1722.2|1721.8|1721.6|1723|1722.4|1721.4|1721|13761
1614327950000|2021-02-26 08:25:50|1722|1721.4|1722|1721.4|1722.8|1722.4|1722|1721.4|9822
1614327960000|2021-02-26 08:26:00|1721.2|1721.2|1721.8|1721|1722|1721.6|1721.2|1721|13143
1614327970000|2021-02-26 08:26:10|1722|1721.2|1722.4|1721.8|1722.4|1722|1721.8|1721|9456
1614327980000|2021-02-26 08:26:20|1722.2|1721.6|1721.2|1720.8|1722.2|1721.6|1720.8|1720.2|8263
1614327990000|2021-02-26 08:26:30|1721.6|1721|1723.2|1722.4|1723.4|1722.8|1721.6|1721|1238
1614328000000|2021-02-26 08:26:40|1723.4|1722.6|1723|1722.4|1724.4|1723.6|1723|1722.4|1967
1614328010000|2021-02-26 08:26:50|1722.4|1722.2|1721.8|1721.4|1722.8|1722.4|1721.8|1721|1547
1614328020000|2021-02-26 08:27:00|1722|1721.6|1722.4|1721.6|1722.6|1722|1721.8|1721.4|3798
1614328030000|2021-02-26 08:27:10|1722|1721.4|1721.2|1720.6|1722.6|1722|1721.2|1720.4|14974
1614328040000|2021-02-26 08:27:20|1721.4|1720.8|1722|1721.4|1722|1721.4|1721.2|1720.4|3164
1614328050000|2021-02-26 08:27:30|1721.8|1721.2|1722.4|1721.6|1722.6|1721.8|1721.8|1721.2|981
1614328060000|2021-02-26 08:27:40|1722.6|1721.8|1722.4|1722|1722.6|1722.2|1722.4|1721.6|1466
1614328070000|2021-02-26 08:27:50|1721.8|1721.8|1721|1720.4|1721.8|1722|1720.2|1720|6275
1614328080000|2021-02-26 08:28:00|1720.8|1720.6|1721.8|1721.4|1721.8|1721.4|1720.8|1720.6|3339
1614328090000|2021-02-26 08:28:10|1722|1721.6|1721.2|1720.8|1723|1722.6|1720.8|1720.4|4260
1614328100000|2021-02-26 08:28:20|1721.4|1721|1721.8|1720.8|1721.8|1721.2|1721.2|1720.8|791
1614328110000|2021-02-26 08:28:30|1721.6|1721|1721|1720.8|1721.6|1721|1721|1720.4|3153
1614328120000|2021-02-26 08:28:40|1721.2|1721|1720.4|1720.2|1721.8|1721|1720|1719.6|21744
1614328130000|2021-02-26 08:28:50|1720.2|1720|1720.6|1720|1721.2|1720.6|1720.2|1719.8|4628
1614328140000|2021-02-26 08:29:00|1720.8|1720.2|1719.4|1718.6|1721|1720.2|1719.2|1718.4|11201
1614328150000|2021-02-26 08:29:10|1719.2|1718.4|1719.4|1718.6|1719.4|1718.8|1718|1717.8|13670
1614328160000|2021-02-26 08:29:20|1719.2|1718.4|1719.8|1719.2|1720|1719.2|1719|1718.2|1354
1614328170000|2021-02-26 08:29:30|1720|1719.4|1720.8|1720|1721|1720|1719.8|1719.4|1720
1614328180000|2021-02-26 08:29:40|1720.6|1719.8|1720|1719.4|1721.2|1720.6|1720|1719.4|23048
1614328190000|2021-02-26 08:29:50|1720.2|1719.2|1720.8|1720|1721|1720.6|1720|1719.2|5161
1614328200000|2021-02-26 08:30:00|1721|1720.2|1721.4|1721.2|1722|1721.4|1721|1720.2|6416
1614328210000|2021-02-26 08:30:10|1721.6|1721|1721.6|1721|1722|1721.4|1721.6|1721|910
1614328220000|2021-02-26 08:30:20|1721.8|1721.2|1720.8|1720.2|1721.8|1721.2|1720.8|1720|3336
1614328230000|2021-02-26 08:30:30|1721|1720.4|1722|1721.4|1722|1721.4|1721|1720.4|965
1614328240000|2021-02-26 08:30:40|1722.2|1721.6|1721|1720.6|1722.6|1722|1720.8|1720.2|1710
1614328250000|2021-02-26 08:30:50|1721.2|1720.8|1721.2|1720.6|1722|1721.2|1721.2|1720.6|369
1614328260000|2021-02-26 08:31:00|1721|1720.4|1721|1720.4|1721.4|1720.6|1720.4|1720.2|9183
1614328270000|2021-02-26 08:31:10|1720.8|1720.2|1718.6|1718|1720.8|1720.4|1718.6|1718|5799
1614328280000|2021-02-26 08:31:20|1718.8|1717.8|1720.6|1719.6|1720.6|1720.2|1718.8|1717.8|1274
1614328290000|2021-02-26 08:31:30|1720.8|1719.8|1721|1720.6|1721|1720.6|1720|1719.4|680
1614328300000|2021-02-26 08:31:40|1721.2|1720.8|1722|1721|1722|1721.6|1721.2|1720.2|4353
1614328310000|2021-02-26 08:31:50|1721.8|1721.2|1722.2|1721.8|1722.8|1721.8|1721.6|1721|4565
1614328320000|2021-02-26 08:32:00|1722.4|1722|1721|1720.4|1722.4|1722.2|1721|1720|3256
1614328330000|2021-02-26 08:32:10|1720.8|1720.2|1720|1719.8|1720.8|1720.2|1720|1719.6|3513
1614328340000|2021-02-26 08:32:20|1720.2|1720|1719.8|1719.4|1721|1720.4|1719.6|1719.2|8713
1614328350000|2021-02-26 08:32:30|1719.6|1719.2|1719.8|1719.2|1719.8|1719.2|1719.4|1718.8|569
1614328360000|2021-02-26 08:32:40|1719.6|1719|1718.8|1718|1719.6|1719|1718.6|1717.8|350
1614328370000|2021-02-26 08:32:50|1719|1718.2|1719.2|1718.4|1719.8|1718.8|1718.6|1718|3058
1614328380000|2021-02-26 08:33:00|1719|1718.6|1719.8|1718.8|1720|1719.6|1719|1718.6|6016
1614328390000|2021-02-26 08:33:10|1719.6|1719.6|1718.6|1718|1719.8|1719.6|1718.6|1718|430
1614328400000|2021-02-26 08:33:20|1718.4|1718.2|1717.8|1717.2|1719|1718.4|1717.8|1717|6235
1614328410000|2021-02-26 08:33:30|1717.6|1717.4|1717.8|1717.4|1718.4|1717.8|1717.6|1717.2|570
1614328420000|2021-02-26 08:33:40|1717.6|1717.2|1718.6|1718|1718.6|1718|1717.6|1717.2|1471
1614328430000|2021-02-26 08:33:50|1718.4|1717.8|1718.4|1718|1718.4|1718|1718.4|1717.8|0
1614328440000|2021-02-26 08:34:00|1718.6|1718.2|1718.8|1718.4|1719.4|1718.8|1718.6|1718.2|2103
1614328450000|2021-02-26 08:34:10|1718.6|1718.2|1719.8|1719.2|1720|1719.2|1718.6|1718.2|4246
1614328460000|2021-02-26 08:34:20|1719.6|1719|1721.4|1720.8|1721.6|1720.8|1719.6|1718.8|3170
1614328470000|2021-02-26 08:34:30|1721.6|1721|1721|1720.4|1722|1721.2|1720.8|1720|1667
1614328480000|2021-02-26 08:34:40|1720.8|1720.2|1719.8|1719.2|1721|1720.2|1719.6|1719.2|2472
1614328490000|2021-02-26 08:34:50|1720|1719.4|1720.4|1720|1721.2|1720.4|1720|1719.4|1375
1614328500000|2021-02-26 08:35:00|1720.2|1719.8|1720|1719.6|1720.4|1720|1719.4|1719|2531
1614328510000|2021-02-26 08:35:10|1720.2|1719.2|1719.6|1718.8|1720.4|1719.8|1719.6|1718.6|2867
1614328520000|2021-02-26 08:35:20|1719.4|1719|1719.4|1719|1719.4|1719|1719.2|1718.6|505
1614328530000|2021-02-26 08:35:30|1719.6|1719.2|1720.4|1719.6|1721|1720.4|1719.6|1719.2|3289
1614328540000|2021-02-26 08:35:40|1720.2|1719.4|1719.6|1719.2|1720.2|1719.4|1719.6|1719|1234
1614328550000|2021-02-26 08:35:50|1719.8|1719.4|1719.8|1719.2|1720.6|1719.8|1719.8|1719|2017
1614328560000|2021-02-26 08:36:00|1719.6|1719|1718.8|1718.2|1719.6|1719|1718.8|1718|10
1614328570000|2021-02-26 08:36:10|1718.6|1718|1719|1718.4|1719.2|1718.8|1718.6|1718|5217
1614328580000|2021-02-26 08:36:20|1718.8|1718.2|1718.8|1718.4|1718.8|1718.4|1718.8|1718.2|0
1614328590000|2021-02-26 08:36:30|1719|1718.6|1720.4|1719.6|1720.6|1719.8|1719|1718.6|1778
1614328600000|2021-02-26 08:36:40|1720.6|1719.8|1720.8|1719.8|1721.8|1721|1720.6|1719.8|3947
1614328610000|2021-02-26 08:36:50|1720.6|1720|1719|1718.2|1720.8|1720.2|1719|1718|3339
1614328620000|2021-02-26 08:37:00|1718.8|1718|1720.2|1719.4|1720.6|1720|1718.4|1718|7452
1614328630000|2021-02-26 08:37:10|1719.8|1719.2|1719.8|1719|1720.2|1719.4|1719.6|1718.8|425
1614328640000|2021-02-26 08:37:20|1719.6|1718.8|1719.6|1719|1719.8|1719.2|1719.6|1718.8|10200
1614328650000|2021-02-26 08:37:30|1719.8|1718.8|1720.2|1719.4|1720.4|1719.4|1719.6|1718.8|1471
1614328660000|2021-02-26 08:37:40|1720|1719.2|1721.6|1720.8|1722.2|1721.6|1719.8|1719|1946
1614328670000|2021-02-26 08:37:50|1721.8|1721|1721.2|1720.6|1721.8|1721.2|1720.8|1720.2|684
1614328680000|2021-02-26 08:38:00|1721.4|1720.2|1720.8|1720.2|1721.6|1720.4|1720.8|1720|444
1614328690000|2021-02-26 08:38:10|1720.6|1720|1720|1719.4|1720.6|1720|1719.4|1719|8642
1614328700000|2021-02-26 08:38:20|1720.2|1719.2|1720.4|1719.8|1720.4|1719.8|1719.6|1719|6169
1614328710000|2021-02-26 08:38:30|1720.2|1719.6|1720|1719.4|1720.2|1719.6|1720|1719.2|2667
1614328720000|2021-02-26 08:38:40|1719.8|1719.2|1718.8|1718.4|1719.8|1719.2|1718.4|1718|2639
1614328730000|2021-02-26 08:38:50|1719|1718.6|1719.2|1718.6|1719.4|1719.2|1719|1718.4|1283
1614328740000|2021-02-26 08:39:00|1719|1718.8|1718.8|1718.2|1720|1719.6|1718.8|1718|1086
1614328750000|2021-02-26 08:39:10|1718.6|1718|1718.4|1717.6|1719|1718.6|1718.4|1717.4|6112
1614328760000|2021-02-26 08:39:20|1718.2|1717.8|1717.2|1716.6|1718.2|1717.8|1717|1716.6|10843
1614328770000|2021-02-26 08:39:30|1717.4|1716.8|1717.6|1717|1717.6|1717|1716.8|1716.6|1652
1614328780000|2021-02-26 08:39:40|1717.4|1716.8|1717.4|1716.6|1717.6|1716.8|1716.8|1716.6|1094
1614328790000|2021-02-26 08:39:50|1717|1716.8|1718.2|1718|1718.2|1718|1716.8|1716.8|1785
1614328800000|2021-02-26 08:40:00|1718.4|1718.2|1719.6|1719|1720.2|1719.8|1718.4|1717.8|4170
1614328810000|2021-02-26 08:40:10|1719.4|1719.2|1719.2|1718.6|1719.4|1719.2|1718.6|1718|6570
1614328820000|2021-02-26 08:40:20|1719|1718.4|1718.4|1717.8|1719.2|1718.4|1718.4|1717.8|250
1614328830000|2021-02-26 08:40:30|1718.6|1717.6|1719.2|1718.8|1719.6|1718.8|1718.6|1717.6|1727
1614328840000|2021-02-26 08:40:40|1719|1718.6|1719.2|1718.6|1719.2|1718.6|1719|1718.4|2964
1614328850000|2021-02-26 08:40:50|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1718.4|1718|5121
1614328860000|2021-02-26 08:41:00|1719.4|1719|1719.4|1718.8|1720|1719.4|1719.2|1718.8|5745
1614328870000|2021-02-26 08:41:10|1719.6|1719|1719.8|1719|1720|1719.4|1719.4|1718.8|659
1614328880000|2021-02-26 08:41:20|1720|1719.2|1720.6|1719.8|1720.8|1720.2|1720|1719.2|2772
1614328890000|2021-02-26 08:41:30|1720.4|1719.6|1720|1719.2|1720.4|1719.8|1720|1719.2|200
1614328900000|2021-02-26 08:41:40|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719|0
1614328910000|2021-02-26 08:41:50|1720|1719.2|1720.4|1719.8|1720.6|1719.8|1720|1719.2|1326
1614328920000|2021-02-26 08:42:00|1720.6|1720|1720.2|1719.4|1720.8|1720.2|1720.2|1719.4|3469
1614328930000|2021-02-26 08:42:10|1720|1719.6|1719.8|1719|1721|1720.8|1719.8|1719|4302
1614328940000|2021-02-26 08:42:20|1720|1719.2|1718.8|1718|1720.4|1720|1718.8|1718|6324
1614328950000|2021-02-26 08:42:30|1718.6|1718.2|1717.2|1716.4|1718.6|1718.2|1716.6|1715.8|7029
1614328960000|2021-02-26 08:42:40|1717|1716.2|1717.6|1716.8|1717.8|1717|1716.2|1715.6|8899
1614328970000|2021-02-26 08:42:50|1717.4|1716.6|1717.4|1717|1717.8|1717.2|1717.2|1716.4|1599
1614328980000|2021-02-26 08:43:00|1717.6|1717.2|1718.8|1718|1718.8|1718.2|1717.6|1717|3886
1614328990000|2021-02-26 08:43:10|1719|1718.2|1719.2|1718.6|1719.2|1718.6|1718.8|1718|889
1614329000000|2021-02-26 08:43:20|1719.4|1718.8|1719.8|1719|1720.4|1719.6|1719.4|1718.6|1525
1614329010000|2021-02-26 08:43:30|1719.6|1719.2|1719.4|1718.8|1719.6|1719.2|1719.4|1718.6|1320
1614329020000|2021-02-26 08:43:40|1719.2|1718.6|1719.2|1718.6|1719.8|1719.4|1718.8|1718.2|5575
1614329030000|2021-02-26 08:43:50|1719|1718.2|1719|1718.4|1719.2|1718.6|1718.4|1718|3343
1614329040000|2021-02-26 08:44:00|1718.8|1718.2|1718.6|1718.2|1719|1718.4|1718.6|1718|965
1614329050000|2021-02-26 08:44:10|1718.8|1718.4|1719.2|1718.6|1719.4|1719.2|1718.8|1718.2|3793
1614329060000|2021-02-26 08:44:20|1719.4|1718.8|1719.8|1719.4|1720|1719.6|1719.4|1718.8|719
1614329070000|2021-02-26 08:44:30|1720|1719.2|1719.6|1719.4|1720|1719.6|1719.6|1719|5916
1614329080000|2021-02-26 08:44:40|1719.4|1719|1719.4|1718.6|1719.6|1719.2|1719.4|1718.6|977
1614329090000|2021-02-26 08:44:50|1719.6|1718.8|1719.8|1719.4|1720|1719.8|1719.4|1718.6|4879
1614329100000|2021-02-26 08:45:00|1719.6|1719.6|1720.4|1719.6|1720.4|1719.8|1719.6|1719.4|3954
1614329110000|2021-02-26 08:45:10|1720.2|1719.8|1720.4|1720|1720.6|1720.2|1720.2|1719.6|2571
1614329120000|2021-02-26 08:45:20|1720.2|1719.8|1720|1719.6|1720.4|1719.8|1719.8|1719.4|7456
1614329130000|2021-02-26 08:45:30|1720.2|1719.8|1719|1718.6|1720.4|1719.8|1719|1718.2|3894
1614329140000|2021-02-26 08:45:40|1719.2|1718.8|1719.4|1718.8|1719.8|1719.4|1719.2|1718.8|280
1614329150000|2021-02-26 08:45:50|1719.8|1719|1719.4|1718.8|1720|1719.4|1719.2|1718.8|11972
1614329160000|2021-02-26 08:46:00|1719.6|1719|1719.2|1718.8|1719.6|1719.2|1719.2|1718.8|3810
1614329170000|2021-02-26 08:46:10|1719|1718.6|1718.2|1717.8|1719|1718.6|1718|1717.4|994
1614329180000|2021-02-26 08:46:20|1718.4|1718|1718.8|1718|1718.8|1718|1717.8|1717.4|1765
1614329190000|2021-02-26 08:46:30|1718.6|1718.2|1718.4|1717.8|1718.8|1718.2|1718.2|1717.8|54
1614329200000|2021-02-26 08:46:40|1718.6|1718|1719|1718.4|1719.2|1719|1718.6|1718|3119
1614329210000|2021-02-26 08:46:50|1719.2|1718.6|1719.2|1718.8|1719.2|1718.8|1719|1718.6|1205
1614329220000|2021-02-26 08:47:00|1719|1717.6|1718.6|1718|1719|1718.6|1717.6|1717.2|35950
1614329230000|2021-02-26 08:47:10|1718.4|1718.2|1718.6|1718|1718.6|1718.2|1718|1717.6|13871
1614329240000|2021-02-26 08:47:20|1718.4|1718.2|1718.4|1717.8|1718.6|1718.2|1718.2|1717.6|357
1614329250000|2021-02-26 08:47:30|1718.6|1717.6|1718.2|1717.6|1718.6|1717.8|1717.4|1717|4445
1614329260000|2021-02-26 08:47:40|1718|1717.8|1717.8|1717.4|1718|1717.8|1717.8|1717.4|586
1614329270000|2021-02-26 08:47:50|1718|1717.6|1717.8|1717.4|1718.2|1717.6|1717.6|1717|3497
1614329280000|2021-02-26 08:48:00|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.2|2361
1614329290000|2021-02-26 08:48:10|1718|1717.2|1717.8|1717.6|1718|1717.6|1717.6|1717|3534
1614329300000|2021-02-26 08:48:20|1717.6|1717.4|1717.4|1717|1718|1717.6|1716.8|1716.4|3543
1614329310000|2021-02-26 08:48:30|1717.6||1717.6||1717.8||1717.6||0
1614329320000|2021-02-26 08:48:40|1717.4|1717.2|1718.4|1718|1718.4|1718|1717.4|1717.2|1113
1614329330000|2021-02-26 08:48:50|1718.6|1718.2|1719.8|1719.4|1720|1719.8|1718.4|1718.2|7983
1614329340000|2021-02-26 08:49:00|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.4|1719|3691
1614329350000|2021-02-26 08:49:10|1720|1719.6|1720.2|1719.8|1720.8|1720.6|1720|1719.6|24516
1614329360000|2021-02-26 08:49:20|1720.4|1720|1719.8|1719.4|1720.4|1720|1719.6|1719.2|971
1614329370000|2021-02-26 08:49:30|1720|1719.6|1719.8|1719.4|1720.2|1720|1719.8|1719.4|321
1614329380000|2021-02-26 08:49:40|1720|1719.6|1720|1719.6|1720.4|1720|1719.8|1719.6|881
1614329390000|2021-02-26 08:49:50|1720.2|1719.8|1720.2|1719.6|1720.4|1720|1720.2|1719.6|607
1614329400000|2021-02-26 08:50:00|1720.4|1719.8|1720|1719.6|1720.4|1720.2|1719.8|1719.4|2548
1614329410000|2021-02-26 08:50:10|1719.6|1719.4|1720.2|1719.6|1720.4|1720.2|1719.6|1719.4|5326
1614329420000|2021-02-26 08:50:20|1720|1719.4|1720|1719.6|1720|1719.6|1719.4|1719|3660
1614329430000|2021-02-26 08:50:30|1720.2|1719.8|1719.8|1719.2|1720.2|1719.8|1719.4|1719|2614
1614329440000|2021-02-26 08:50:40|1720|1719.4|1720.4|1720|1720.4|1720.2|1720|1719.4|3928
1614329450000|2021-02-26 08:50:50|1720.2|1719.8|1720.8|1720.4|1720.8|1720.6|1720.2|1719.8|2518
1614329460000|2021-02-26 08:51:00|1720.6|1720.2|1721|1720.6|1721.2|1721|1720.6|1720.2|3130
1614329470000|2021-02-26 08:51:10|1720.8|1720.4|1721|1720.6|1721|1720.8|1720.8|1720.4|1716
1614329480000|2021-02-26 08:51:20|1721.2|1721|1721.4|1721|1721.4|1721.2|1721|1720.6|1950
1614329490000|2021-02-26 08:51:30|1721.6|1721.2|1721.6|1721.2|1721.6|1721.4|1721.4|1721.2|316
1614329500000|2021-02-26 08:51:40|1721.4|1721.4|1720.8|1720.6|1721.8|1721.6|1720.8|1720.6|12662
1614329510000|2021-02-26 08:51:50|1721|1720.8|1721.2|1721|1721.2|1721|1721|1720.8|514
1614329520000|2021-02-26 08:52:00|1721.4|1720.8|1721|1720.8|1721.8|1721.4|1721|1720.6|11178
1614329530000|2021-02-26 08:52:10|1721.2|1720.6|1721.2|1720.8|1721.2|1721|1721|1720.6|2493
1614329540000|2021-02-26 08:52:20|1721|1720.6|1720.8|1720.2|1721|1720.6|1720.8|1720.2|483
1614329550000|2021-02-26 08:52:30|1720.6|1721|1721|1720.4|1721.2|1721|1720.6|1720.2|21595
1614329560000|2021-02-26 08:52:40|1720.8|1720.2|1721|1720.2|1721|1720.6|1720.4|1720|2119
1614329570000|2021-02-26 08:52:50|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.6|1720|363
1614329580000|2021-02-26 08:53:00|1721.2|1720.8|1722|1721.4|1722|1721.8|1720.8|1720.4|29714
1614329590000|2021-02-26 08:53:10|1721.8|1721.6|1722.2|1721.6|1722.2|1721.8|1721.8|1721.6|2834
1614329600000|2021-02-26 08:53:20|1722|1721.8|1722.4|1722|1722.4|1722|1721.6|1721.4|3843
1614329620000|2021-02-26 08:53:40|1722.6|1722.2|1724.2|1723.8|1724.4|1723.8|1722.6|1722.2|16770
1614329630000|2021-02-26 08:53:50|1724.4|1724|1724.8|1724.4|1724.8|1724.4|1724.4|1724|3767
1614329640000|2021-02-26 08:54:00|1725|1724.6|1724.8|1724.4|1725|1724.8|1724.4|1724|10083
1614329650000|2021-02-26 08:54:10|1724.6|1724.6|1724.2|1723.8|1725|1724.6|1724|1723.6|3058
1614329660000|2021-02-26 08:54:20|1724|1724|1724.8|1724.2|1724.8|1724.2|1724|1723.8|2719
1614329670000|2021-02-26 08:54:30|1724.6|1724|1723.6|1723|1724.6|1724|1723.4|1723|2588
1614329680000|2021-02-26 08:54:40|1723.2|1723.2|1723|1722.4|1723.4|1723.2|1722.2|1721.8|21925
1614329690000|2021-02-26 08:54:50|1722.8|1722.6|1723.2|1722.8|1723.2|1723|1722.8|1722.6|1341
1614329700000|2021-02-26 08:55:00|1723.4|1723|1723.8|1723.4|1723.8|1723.4|1723|1722.8|2285
1614329710000|2021-02-26 08:55:10|1723.6|1723.2|1724.4|1724.2|1724.8|1724.6|1723.4|1723.2|5821
1614329720000|2021-02-26 08:55:20|1724.2|1724|1723.6|1723|1724.2|1724|1723.6|1723|3423
1614329730000|2021-02-26 08:55:30|1723.4|1723.2|1723.2|1722.8|1723.4|1723.2|1723.2|1722.8|940
1614329740000|2021-02-26 08:55:40|1723|1722.6|1723.4|1723|1723.4|1723.2|1722.8|1722.4|10417
1614329750000|2021-02-26 08:55:50|1723.2|1722.8|1723.6|1723.2|1723.8|1723.6|1723.2|1722.8|8696
1614329760000|2021-02-26 08:56:00|1723.4|1723|1723.8|1723.4|1724|1723.8|1723.2|1722.8|2774
1614329770000|2021-02-26 08:56:10|1723.6|1723.2|1724.4|1724|1724.4|1724.2|1723.4|1723|10174
1614329780000|2021-02-26 08:56:20|1724.2|1723.8|1724.2|1724|1724.6|1724.4|1724.2|1723.8|4150
1614329790000|2021-02-26 08:56:30|1724|1723.8|1723.8|1723.2|1724|1723.8|1723.6|1723.2|13766
1614329800000|2021-02-26 08:56:40|1723.6|1723|1723|1722.6|1723.6|1723|1723|1722.6|671
1614329810000|2021-02-26 08:56:50|1722.8|1722.8|1723.2|1722.8|1723.2|1722.8|1722.8|1722.6|1847
1614329820000|2021-02-26 08:57:00|1723|1722.6|1722.8|1722.2|1723|1722.6|1722.4|1722|6797
1614329830000|2021-02-26 08:57:10|1722.6|1722|1721.6|1721.4|1722.6|1722|1721.6|1721.2|10660
1614329840000|2021-02-26 08:57:20|1721.8|1721.6|1722.2|1721.8|1722.4|1722.2|1721.8|1721.4|2678
1614329850000|2021-02-26 08:57:30|1722.4|1722|1723|1722.6|1723.4|1722.6|1722.4|1722|1973
1614329860000|2021-02-26 08:57:40|1723.2|1722.8|1722.8|1722.6|1723.2|1722.8|1722.6|1722.4|1496
1614329870000|2021-02-26 08:57:50|1723|1722.8|1723|1722.6|1723.6|1723.4|1723|1722.6|2451
1614329880000|2021-02-26 08:58:00|1722.8|1722.2|1723.2|1722.6|1723.2|1722.8|1722.6|1722.2|2691
1614329890000|2021-02-26 08:58:10|1723|1722.8|1723.4|1723|1723.6|1723.2|1723|1722.8|273
1614329900000|2021-02-26 08:58:20|1723.6|1722.8|1722.4|1722|1723.6|1722.8|1722.4|1722|1738
1614329910000|2021-02-26 08:58:30|1722.6|1722.2|1723|1722.4|1723|1722.6|1722.6|1722.2|1468
1614329920000|2021-02-26 08:58:40|1722.8||1722.8||1723.2||1722.8||0
1614329930000|2021-02-26 08:58:50|1723|1722.6|1722.8|1722.2|1723.2|1722.8|1722.4|1722.2|2284
1614329940000|2021-02-26 08:59:00|1723||1722.8||1723||1722.6||0
1614329950000|2021-02-26 08:59:10|1722.6|1722|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|333
1614329960000|2021-02-26 08:59:20|1722.4|1722|1722.8|1722.2|1722.8|1722.4|1722.2|1722|1945
1614329970000|2021-02-26 08:59:30|1723|1722.4|1722.6|1722|1723|1722.6|1722.4|1722|204
1614329980000|2021-02-26 08:59:40|1722.4|1722.2|1721.4|1721.2|1722.4|1722.4|1721.4|1721.2|2549
1614329990000|2021-02-26 08:59:50|1721.6|1721.4|1722|1721.4|1722|1721.6|1721.4|1721.4|1643
1614330000000|2021-02-26 09:00:00|1721.8|1721|1722.4|1722|1722.4|1722.2|1721.4|1721|3419
1614330010000|2021-02-26 09:00:10|1722.2|1721.8|1721.4|1721|1722.4|1721.8|1721.2|1721|6578
1614330020000|2021-02-26 09:00:20|1721.2|1721.2|1721|1720.6|1721.4|1721.2|1721|1720.6|1404
1614330030000|2021-02-26 09:00:30|1720.8|1720.4|1720.6|1720.4|1720.8|1720.4|1720.6|1720.4|1045
1614330040000|2021-02-26 09:00:40|1720.8|1720.2|1720.6|1720.4|1721.4|1721|1720.6|1720.2|2891
1614330050000|2021-02-26 09:00:50|1720.8|1720.6|1721.4|1720.8|1721.6|1721.2|1720.6|1720.4|3529
1614330060000|2021-02-26 09:01:00|1721.2|1721|1721|1720.6|1721.8|1721.4|1721|1720.6|1707
1614330070000|2021-02-26 09:01:10|1721.2|1720.8|1721.8|1721.2|1721.8|1721.2|1721|1720.6|2143
1614330080000|2021-02-26 09:01:20|1721.6|1721|1721.2|1720.8|1721.8|1721.2|1721|1720.8|1341
1614330090000|2021-02-26 09:01:30|1721.4|1721|1720.6|1720.2|1721.6|1721|1720.4|1720.2|3513
1614330100000|2021-02-26 09:01:40|1720.4|1720.4|1721|1720.4|1721|1720.6|1720.4|1720.4|1060
1614330110000|2021-02-26 09:01:50|1720.8|1720.2|1719.6|1719|1720.8|1720.4|1719.4|1719|27581
1614330120000|2021-02-26 09:02:00|1719.4|1718.8|1718.6|1718|1719.4|1718.8|1717.8|1717.6|7550
1614330130000|2021-02-26 09:02:10|1718.4|1717.6|1718.8|1718.4|1718.8|1718.4|1718|1717.6|3894
1614330140000|2021-02-26 09:02:20|1718.6|1718.6|1718.6|1718.2|1718.8|1718.6|1718.4|1718|1433
1614330150000|2021-02-26 09:02:30|1718.8|1717.4|1718|1717.6|1718.8|1718|1718|1717.4|11513
1614330160000|2021-02-26 09:02:40|1718.2|1717.8|1719.2|1719|1719.2|1719|1718|1717.8|1060
1614330170000|2021-02-26 09:02:50|1719|1718.8|1719.2|1719|1719.2|1719|1718.8|1718.4|4702
1614330180000|2021-02-26 09:03:00|1719.4|1719.2|1719.4|1718.8|1719.4|1719.2|1719.2|1718.8|1277
1614330190000|2021-02-26 09:03:10|1719.2|1718.6|1719.6|1719.2|1719.6|1719.2|1719|1718.6|1029
1614330200000|2021-02-26 09:03:20|1719.4|1719|1719.2|1718.8|1719.4|1719.2|1718.8|1718.4|3407
1614330210000|2021-02-26 09:03:30|1719.4|1719|1720|1719.6|1720|1719.8|1719.4|1719|1271
1614330220000|2021-02-26 09:03:40|1719.8|1719.8|1719.2|1718.8|1719.8|1719.8|1719|1718.8|1642
1614330230000|2021-02-26 09:03:50||1719||1719||1719||1718.8|0
1614330240000|2021-02-26 09:04:00|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719|1796
1614330250000|2021-02-26 09:04:10|1719.4|1718.8|1719.4|1718.8|1719.8|1719.4|1719|1718.8|8463
1614330260000|2021-02-26 09:04:20|1719.6|1719|1719.4|1719.2|1719.6|1719.2|1719|1718.4|2150
1614330270000|2021-02-26 09:04:30|1719.2|1718.8|1719|1718.4|1719.2|1719|1718.6|1718.2|492
1614330280000|2021-02-26 09:04:40|1718.8|1718.2|1718.8|1718.4|1718.8|1718.6|1718.6|1718|883
1614330290000|2021-02-26 09:04:50|1718.6|1718.2|1718.6|1718.2|1718.8|1718.2|1718.4|1718.2|570
1614330300000|2021-02-26 09:05:00|1718.4|1718.4|1719|1718.6|1719|1718.8|1718.4|1718.2|3079
1614330310000|2021-02-26 09:05:10|1718.6|1718.2|1718.8|1718.4|1719.4|1719.2|1718.6|1718.2|6833
1614330320000|2021-02-26 09:05:20|1718.6|1718.8|1719.2|1719|1719.2|1719|1718.6|1718.4|11051
1614330330000|2021-02-26 09:05:30|1719.4|1719.2|1719.2|1718.8|1719.6|1719.2|1719.2|1718.6|2254
1614330340000|2021-02-26 09:05:40|1719.4|1719|1720|1719.6|1720|1719.8|1719.4|1719|1572
1614330350000|2021-02-26 09:05:50|1720.2|1719.8|1720|1719.6|1720.2|1720|1719.8|1719.6|6563
1614330360000|2021-02-26 09:06:00|1720.2|1719.8|1720.4|1720.2|1720.8|1720.4|1720.2|1719.8|4321
1614330370000|2021-02-26 09:06:10|1720.6|1720|1720.8|1720.2|1720.8|1720.2|1720|1719.6|5815
1614330380000|2021-02-26 09:06:20|1721|1720.4|1720.6|1720.2|1721.2|1720.8|1720.4|1720|1738
1614330390000|2021-02-26 09:06:30|1720.4|1720.4|1720.6|1720.2|1720.8|1720.4|1720.4|1720.2|1146
1614330400000|2021-02-26 09:06:40|1720.4|1720.4|1720.2|1720|1721|1720.6|1720.2|1720|1836
1614330410000|2021-02-26 09:06:50|1720.4|1720.2|1720.4|1720|1720.6|1720.2|1720.4|1720|0
1614330420000|2021-02-26 09:07:00|1720.2|1719.8|1719.6|1719.2|1720.2|1719.8|1719.6|1719.2|615
1614330430000|2021-02-26 09:07:10|1719.4|1719.4|1718.8|1718.2|1719.4|1719.4|1718.8|1718.2|1099
1614330440000|2021-02-26 09:07:20||1718.4||1718.2||1718.4||1718|0
1614330450000|2021-02-26 09:07:30|1719|1718.4|1719.2|1718.8|1719.8|1719.6|1719|1718.4|9619
1614330460000|2021-02-26 09:07:40|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|1343
1614330470000|2021-02-26 09:07:50|1718.6|1718.2|1719|1718.6|1719|1718.8|1718.6|1718|1453
1614330480000|2021-02-26 09:08:00|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.2|5232
1614330490000|2021-02-26 09:08:10|1719.2|1718.8|1719.4|1718.8|1719.6|1719.2|1719.2|1718.6|840
1614330500000|2021-02-26 09:08:20|1719.6|1719|1718.6|1718.2|1719.6|1719.2|1718.4|1718.2|3018
1614330510000|2021-02-26 09:08:30|1718.4|1718|1718.4|1718|1718.4|1718|1718.2|1718|911
1614330520000|2021-02-26 09:08:40|1718.6|1718.2|1718.6|1718.2|1719|1718.6|1718.6|1718.2|339
1614330530000|2021-02-26 09:08:50|1718.4|1718.4|1719.2|1718.8|1719.4|1718.8|1718.4|1718|3328
1614330540000|2021-02-26 09:09:00|1719.4|1719|1719.8|1719.2|1719.8|1719.2|1719.2|1719|0
1614330550000|2021-02-26 09:09:10|1719.6|1719.4|1720.2|1719.6|1720.2|1719.8|1719.4|1719|830
1614330560000|2021-02-26 09:09:20|1720|1719.4|1720|1719.6|1720|1719.8|1719.6|1719.2|417
1614330570000|2021-02-26 09:09:30|1720.2|1719.8|1721.4|1720.8|1721.4|1721|1720.2|1719.8|1072
1614330580000|2021-02-26 09:09:40|1721.2|1721|1722.4|1721.8|1722.4|1722|1721.2|1721|4117
1614330590000|2021-02-26 09:09:50|1722.6|1722|1723.6|1723|1723.8|1723.4|1722.6|1721.8|3489
1614330600000|2021-02-26 09:10:00|1723.4|1723.2|1723.8|1723.2|1724|1723.2|1723.2|1723.2|704
1614330610000|2021-02-26 09:10:10|1724|1723.4|1723.8|1723.6|1724|1723.6|1723.6|1723.4|1258
1614330620000|2021-02-26 09:10:20|1724|1723.8|1723.8|1723.4|1724|1723.8|1723.6|1723.4|2166
1614330630000|2021-02-26 09:10:30|1723.6|1723.6|1723.6|1723|1723.8|1723.6|1723.4|1723|1700
1614330640000|2021-02-26 09:10:40|1723.8|1723.2|1723.2|1723|1724|1723.6|1723.2|1723|1458
1614330650000|2021-02-26 09:10:50|1724|1723.2|1724|1723.6|1724|1723.8|1723.6|1723.2|7357
1614330660000|2021-02-26 09:11:00|1723.8|1723.8|1724|1723.4|1724|1723.8|1723.6|1723.4|2795
1614330670000|2021-02-26 09:11:10|1723.8|1723.2|1722|1721.6|1723.8|1723.2|1722|1721.6|1317
1614330680000|2021-02-26 09:11:20|1721.8|1721.4|1723.4|1722.8|1723.4|1723|1721.8|1721.4|1045
1614330690000|2021-02-26 09:11:30|1723.2|1722.6|1723|1722.6|1723.2|1722.6|1723|1722.2|800
1614330700000|2021-02-26 09:11:40|1722.8|1722.2|1722|1721.6|1722.8|1722.4|1722|1721.6|2232
1614330710000|2021-02-26 09:11:50|1722.2|1721.8|1722.6|1722.2|1722.6|1722.2|1722.2|1721.6|1540
1614330720000|2021-02-26 09:12:00|1722.8|1722.4|1723.4|1722.8|1723.4|1723|1722.8|1722.4|2994
1614330730000|2021-02-26 09:12:10|1723.2|1723|1723|1722.8|1723.2|1723|1723|1722.8|677
1614330740000|2021-02-26 09:12:20|1723.2|1723|1724|1723.4|1724|1723.6|1723.2|1723|895
1614330750000|2021-02-26 09:12:30|1723.8|1723.2|1723|1722.6|1723.8|1723.2|1723|1722.6|363
1614330760000|2021-02-26 09:12:40|1723.2|1722.8|1723.4|1723|1723.4|1723.2|1723.2|1722.8|1145
1614330770000|2021-02-26 09:12:50|1723.2|1722.8|1723|1722.6|1723.2|1722.8|1723|1722.6|2245
1614330780000|2021-02-26 09:13:00|||||||||1000
1614330790000|2021-02-26 09:13:10|1722.8|1722.4|1723.2|1722.6|1723.2|1722.8|1722.8|1722.4|1050
1614330800000|2021-02-26 09:13:20|1723||1723.2||1723.2||1723||0
1614330810000|2021-02-26 09:13:30|1723.4|1722.8|1722.6|1722.4|1723.4|1723|1722.6|1722.2|762
1614330820000|2021-02-26 09:13:40|1722.8|1722.2|1722.4|1721.8|1722.8|1722.2|1722.4|1721.8|1607
1614330830000|2021-02-26 09:13:50|1722.6|1722|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|3738
1614330840000|2021-02-26 09:14:00|1722||1722.2||1722.2||1722||601
1614330850000|2021-02-26 09:14:10|1722|1722|1722|1721.6|1722.2|1722|1721.8|1721.4|4204
1614330860000|2021-02-26 09:14:20|1722.2|1721.8|1722.4|1722|1722.4|1722|1722.2|1721.8|428
1614330870000|2021-02-26 09:14:30|1722.2|1721.8|1721.8|1721.4|1722.2|1721.8|1721.8|1721.2|1356
1614330880000|2021-02-26 09:14:40|1722|1721.6|1722.2|1721.8|1722.4|1722|1722|1721.6|0
1614330890000|2021-02-26 09:14:50|1722.4|1722|1722.6|1722.2|1722.6|1722.4|1722.2|1722|2727
1614330900000|2021-02-26 09:15:00|1722.8|1722.4|1723.6|1723.2|1723.8|1723.6|1722.8|1722.4|3885
1614330910000|2021-02-26 09:15:10|1723.4|1723|1723.6|1723|1723.6|1723.2|1723.2|1722.6|842
1614330920000|2021-02-26 09:15:20|1723.4|1722.8|1723.4|1723|1723.6|1723.2|1723.4|1722.8|175
1614330930000|2021-02-26 09:15:30|1723.6|1722.8|1722.2|1721.6|1723.6|1722.8|1722.2|1721.6|3761
1614330940000|2021-02-26 09:15:40|1722|1721.4|1722|1721.6|1722|1721.8|1721.6|1721.4|1572
1614330950000|2021-02-26 09:15:50|1722.2|1721.8|1722.8|1722.4|1722.8|1722.4|1722.2|1721.8|6499
1614330960000|2021-02-26 09:16:00|1723|1722.6|1723.4|1723|1723.4|1723|1722.8|1722.4|1292
1614330970000|2021-02-26 09:16:10|1723.6|1723.2|1724|1723.6|1724|1723.6|1723.4|1723.2|405
1614330980000|2021-02-26 09:16:20|1724.2|1723.8|1724.8|1724.6|1724.8|1724.6|1724.2|1723.8|5349
1614330990000|2021-02-26 09:16:30|1724.6|1724.4|1725|1724.6|1725|1724.8|1724.6|1724.4|3258
1614331000000|2021-02-26 09:16:40|1725.2|1725|1725.8|1725.2|1725.8|1725.4|1725.2|1725|25151
1614331010000|2021-02-26 09:16:50|1725.6|1725.4|1726.2|1725.8|1726.4|1725.8|1725.4|1725.2|2450
1614331020000|2021-02-26 09:17:00|1726.4|1726|1726.4|1726|1726.8|1726.4|1726.4|1726|2604
1614331030000|2021-02-26 09:17:10|1726.2|1725.8|1726.6|1726.2|1727|1726.6|1726.2|1725.8|5582
1614331040000|2021-02-26 09:17:20|1726.4|1725.8|1725.8|1725.6|1726.4|1725.8|1725.8|1725.4|12726
1614331050000|2021-02-26 09:17:30|1726|1725.8|1726.4|1725.8|1726.6|1726.2|1726|1725.6|9204
1614331060000|2021-02-26 09:17:40|1726.6|1726|1726.8|1726.4|1727|1726.4|1726.4|1726|209
1614331070000|2021-02-26 09:17:50|1727|1726.6|1727|1726.8|1727|1726.8|1726.6|1726.2|1288
1614331080000|2021-02-26 09:18:00|1727.2|1727|1727.8|1727.4|1727.8|1727.4|1727.2|1726.8|3948
1614331090000|2021-02-26 09:18:10|1727.6|1727.2|1727.6|1727.2|1728|1727.4|1727.4|1727|2889
1614331100000|2021-02-26 09:18:20|1727.4|1727|1728|1727.6|1728|1727.6|1727.2|1727|767
1614331110000|2021-02-26 09:18:30|1727.8|1727.8|1727.8|1727|1727.8|1727.8|1727.6|1727|863
1614331120000|2021-02-26 09:18:40|1727.6|1726.8|1727|1726.8|1727.6|1727|1727|1726.6|2594
1614331130000|2021-02-26 09:18:50|1727.2|1727|1727.8|1727.4|1727.8|1727.4|1727.2|1727|2530
1614331140000|2021-02-26 09:19:00|1728|1727.6|1728.4|1728|1729|1728.6|1728|1727.6|4270
1614331150000|2021-02-26 09:19:10|1728.2|1728.2|1729|1728.6|1729|1728.6|1728.2|1727.8|5247
1614331160000|2021-02-26 09:19:20|1729.2|1728.8|1729.6|1729.2|1729.6|1729.2|1729|1728.8|7777
1614331170000|2021-02-26 09:19:30|1729.4|1729|1729|1728.6|1729.4|1729|1729|1728.6|542
1614331180000|2021-02-26 09:19:40|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.6|1728.2|563
1614331190000|2021-02-26 09:19:50|1729|1728.2|1728.4|1728|1729|1728.2|1728.2|1728|2575
1614331200000|2021-02-26 09:20:00|1728.2|1728.2|1728.8|1728.4|1728.8|1728.6|1728.2|1727.8|3687
1614331210000|2021-02-26 09:20:10|1728.6|1728.2|1728.4|1728|1728.8|1728.4|1727.6|1727|14590
1614331220000|2021-02-26 09:20:20|1728.2|1728.2|1727.8|1727.6|1728.8|1728.2|1727.8|1727.6|10095
1614331230000|2021-02-26 09:20:30|1728.2|1728|1727.8|1727.4|1728.2|1728|1727.4|1727.2|40562
1614331240000|2021-02-26 09:20:40|1727.4|1727.2|1727.4|1727.2|1727.6|1727.2|1727.4|1727.2|548
1614331250000|2021-02-26 09:20:50|1727.6|1727.4|1726.8|1726.4|1727.8|1727.4|1726.6|1726.4|2588
1614331260000|2021-02-26 09:21:00|1726.6|1726.6|1726.8|1726.2|1726.8|1726.6|1725.8|1725.6|2367
1614331270000|2021-02-26 09:21:10|1727|1726.4|1726.4|1726|1727|1726.6|1726.2|1726|1648
1614331280000|2021-02-26 09:21:20||1726.2||1726||1726.2||1726|100
1614331290000|2021-02-26 09:21:30|1726.6|1726.2|1726.8|1726|1727|1726.6|1726.4|1726|2060
1614331300000|2021-02-26 09:21:40|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726|1725.8|801
1614331310000|2021-02-26 09:21:50|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|0
1614331320000|2021-02-26 09:22:00|1726.6|1726.2|1725.6|1725.2|1726.6|1726.2|1725.4|1725.2|4543
1614331330000|2021-02-26 09:22:10|1725.8|1725.4|1725|1724.6|1726|1725.8|1724.8|1724.4|2307
1614331340000|2021-02-26 09:22:20|1725.2|1724.8|1725.4|1724.8|1725.6|1725|1724.8|1724.4|1146
1614331350000|2021-02-26 09:22:30|1725.2|1724.6|1724.8|1724.4|1725.2|1724.6|1724.8|1724.2|213
1614331360000|2021-02-26 09:22:40|1724.6|1724.2|1724|1723.8|1724.6|1724.4|1724|1723.6|1378
1614331370000|2021-02-26 09:22:50|1724.2|1724|1724|1723.8|1724.2|1724|1724|1723.6|2126
1614331380000|2021-02-26 09:23:00|1723.8|1723.6|1723.6|1723|1724.2|1724|1723.4|1722.8|3881
1614331390000|2021-02-26 09:23:10|1723.4|1722.8|1723.2|1722.4|1723.4|1722.8|1723.2|1722.4|0
1614331400000|2021-02-26 09:23:20|1723.4|1722.6|1723.4|1723|1723.4|1723|1722.8|1722.4|1268
1614331410000|2021-02-26 09:23:30|1723.8|1723.2|1723|1722.4|1724.2|1724|1722.8|1722.4|5952
1614331420000|2021-02-26 09:23:40|1723.2|1722.6|1723|1722.6|1723.2|1723|1722.8|1722.4|11314
1614331430000|2021-02-26 09:23:50|1722.8|1722.4|1722|1721.6|1722.8|1722.4|1721.6|1721.2|5354
1614331440000|2021-02-26 09:24:00|1721.8|1721.4|1721.8|1721.4|1721.8|1721.6|1721.2|1720.6|4776
1614331450000|2021-02-26 09:24:10|1722|1721.6|1722.6|1722.2|1723|1722.6|1722|1721.6|2894
1614331460000|2021-02-26 09:24:20|1722.4|1722|1722|1721.4|1722.6|1722.2|1721.8|1721.4|1301
1614331470000|2021-02-26 09:24:30|1721.8|1721.6|1721|1720.6|1721.8|1721.6|1720.6|1720.4|3166
1614331480000|2021-02-26 09:24:40|1721.2|1720.8|1721|1720.8|1721.4|1721|1721|1720.6|1118
1614331490000|2021-02-26 09:24:50|1721.2|1721|1721.2|1720.6|1721.4|1721.2|1720.6|1720.4|1584
1614331500000|2021-02-26 09:25:00|1721|1720.8|1721.2|1720.8|1721.2|1720.8|1720.8|1720.6|1019
1614331510000|2021-02-26 09:25:10|1721|1720.6|1721.8|1721.4|1721.8|1721.6|1720.2|1720|36790
1614331520000|2021-02-26 09:25:20|1722|1721.6|1722.8|1722.4|1722.8|1722.4|1722|1721.6|7331
1614331530000|2021-02-26 09:25:30|1723|1722.6|1723.6|1723.2|1723.8|1723.4|1723|1722.6|760
1614331540000|2021-02-26 09:25:40|1723.4|1723|1723.6|1723.2|1723.6|1723.4|1723.2|1722.8|2080
1614331550000|2021-02-26 09:25:50|1723.4|1723.4|1723.6|1723|1723.6|1723.4|1723|1722.6|2855
1614331560000|2021-02-26 09:26:00|1723.4|1723.2|1724|1723.6|1724.2|1723.8|1723.2|1723|1334
1614331570000|2021-02-26 09:26:10|1723.8|1723.4|1723.6|1723.2|1723.8|1723.6|1723.6|1723.2|567
1614331580000|2021-02-26 09:26:20|1723.4|1723.4|1723.4|1723.2|1723.8|1723.4|1723.4|1723.2|856
1614331590000|2021-02-26 09:26:30|1723.6|1723.4|1723.8|1723.4|1724|1723.8|1723.6|1723.4|831
1614331600000|2021-02-26 09:26:40|1724|1723.6|1723.6|1723.2|1724.4|1724|1723.6|1723.2|1142
1614331620000|2021-02-26 09:27:00|1723.4|1723|1723|1722.6|1723.6|1723.2|1722.8|1722.6|8613
1614331630000|2021-02-26 09:27:10|1722.8|1722.4|1724|1723.6|1724.4|1724|1722.8|1722.4|11874
1614331640000|2021-02-26 09:27:20|1723.8|1723.4|1724.2|1723.8|1724.2|1724|1723.6|1723.4|3401
1614331660000|2021-02-26 09:27:40|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|2432
1614331670000|2021-02-26 09:27:50|1723.6|1723.6|1723.8|1723.6|1723.8|1723.6|1723.6|1723.2|1074
1614331680000|2021-02-26 09:28:00|1724|1723.8|1723.6|1723.2|1724.2|1723.8|1723.6|1723.2|2965
1614331690000|2021-02-26 09:28:10|1723.4|1723.4|1725.4|1724.8|1725.4|1725.2|1723.4|1723.4|2626
1614331700000|2021-02-26 09:28:20|1725.2|1725|1725|1724.8|1725.2|1725|1725|1724.8|466
1614331710000|2021-02-26 09:28:30|1724.8|1724.6|1724.2|1723.6|1724.8|1724.6|1724|1723.6|3833
1614331720000|2021-02-26 09:28:40|1724|1723.4|1723.8|1723.4|1724|1723.4|1723.8|1723.2|1812
1614331730000|2021-02-26 09:28:50|1723.6|1723.2|1723.8|1723.2|1723.8|1723.4|1723.4|1723|842
1614331740000|2021-02-26 09:29:00|1723.6|1723|1723.4|1723|1723.6|1723|1723.4|1723|0
1614331750000|2021-02-26 09:29:10|1723.6|1723.2|1724|1723.6|1724.2|1724|1723.6|1723.2|3126
1614331760000|2021-02-26 09:29:20|1723.8|1723.4|1723.6|1723.2|1723.8|1723.4|1723.6|1723.2|743
1614331770000|2021-02-26 09:29:30|1723.4|1723|1723.4|1723|1723.8|1723.4|1723.4|1723|1679
1614331780000|2021-02-26 09:29:40|1723.2|1722.8|1721.6|1721.4|1723.2|1722.8|1721.6|1721.4|311
1614331790000|2021-02-26 09:29:50|1721.8|1721.6|1722|1721.6|1722|1721.8|1721.6|1720.8|2495
1614331800000|2021-02-26 09:30:00|1721.8|1721.4|1721.4|1721|1722|1721.6|1721|1720.6|3983
1614331810000|2021-02-26 09:30:10|1721.6|1720.8|1721.6|1721.2|1721.6|1721.4|1720.6|1720.2|17642
1614331820000|2021-02-26 09:30:20|1721.4|1721|1721.4|1721|1721.8|1721.4|1721.2|1721|652
1614331830000|2021-02-26 09:30:30|1721.6|1721.2|1721.4|1721.2|1721.8|1721.4|1721.2|1721|791
1614331840000|2021-02-26 09:30:40|1721.6|1721.4|1721.8|1721.4|1722.2|1721.8|1721.2|1720.8|7805
1614331850000|2021-02-26 09:30:50|1721.6|1721.2|1721.4|1721|1721.6|1721.2|1721.2|1720.8|9262
1614331870000|2021-02-26 09:31:10|1721.2|1721.2|1721.4|1720.8|1721.4|1721.2|1721.2|1720.6|7537
1614331880000|2021-02-26 09:31:20|1721.2|1720.6|1719.2|1718.8|1721.2|1720.6|1719.2|1718.6|12334
1614331890000|2021-02-26 09:31:30|1719.4|1719|1719.2|1718.8|1719.8|1719.4|1719.2|1718.8|2982
1614331900000|2021-02-26 09:31:40|1719|1718.6|1719.8|1719.2|1719.8|1719.2|1719|1718.6|1695
1614331910000|2021-02-26 09:31:50|1720|1719.4|1721.4|1720.8|1721.4|1721|1720|1719.4|743
1614331920000|2021-02-26 09:32:00|1721.2|1721|1720.2|1719.8|1721.2|1721|1720.2|1719.8|3877
1614331930000|2021-02-26 09:32:10|1720.4|1720|1720.6|1720.2|1721|1720.6|1720.2|1720|1902
1614331940000|2021-02-26 09:32:20|1720.8|1720|1720|1719.6|1720.8|1720|1720|1719.6|20
1614331950000|2021-02-26 09:32:30|1720.2|1719.8|1719.8|1719.2|1720.4|1720|1719.8|1719.2|204
1614331960000|2021-02-26 09:32:40|1719.6|1719|1719.2|1718.6|1719.6|1719|1718.8|1718.6|5008
1614331970000|2021-02-26 09:32:50|1719|1718.8|1719.2|1718.8|1719.4|1719.2|1718.8|1718.6|5593
1614331980000|2021-02-26 09:33:00|1719.4|1719|1719.4|1719|1719.8|1719.4|1719.4|1719|619
1614331990000|2021-02-26 09:33:10|1719.6|1719.2|1720.2|1719.8|1720.4|1720|1719.4|1719|1395
1614332000000|2021-02-26 09:33:20|1720|1720|1720.6|1720|1720.6|1720.4|1720|1720|305
1614332010000|2021-02-26 09:33:30|1720.4|1720.2|1721|1720.6|1721|1720.6|1720.4|1720.2|505
1614332020000|2021-02-26 09:33:40|1720.8|1720.4|1720.2|1719.8|1720.8|1720.4|1720.2|1719.6|822
1614332030000|2021-02-26 09:33:50|1720|1719.6|1720.4|1720|1720.4|1720.2|1719.6|1719.2|8565
1614332040000|2021-02-26 09:34:00|1720.2|1719.8|1720.4|1720|1720.4|1720.2|1720.2|1719.8|6495
1614332050000|2021-02-26 09:34:10|1720.2|1719.8|1720.8|1720.4|1720.8|1720.6|1720.2|1719.8|19392
1614332060000|2021-02-26 09:34:20|1721|1720.6|1721.2|1720.8|1721.6|1721.2|1721|1720.6|720
1614332070000|2021-02-26 09:34:30|1721|1720.6|1721|1720.8|1721|1720.8|1721|1720.6|1426
1614332080000|2021-02-26 09:34:40|1721.2|1721|1721.2|1720.8|1721.4|1721|1720.8|1720.6|1021
1614332090000|2021-02-26 09:34:50|1721.4|1721|1721|1720.8|1721.4|1721.2|1721|1720.6|1068
1614332100000|2021-02-26 09:35:00|1720.8|1720.6|1721.4|1720.8|1721.4|1721.2|1720.8|1720.4|1996
1614332110000|2021-02-26 09:35:10|1721.2||1721||1721.2||1721||0
1614332120000|2021-02-26 09:35:20|1721.2|1721|1721.6|1721|1721.6|1721.4|1721.2|1720.8|2588
1614332130000|2021-02-26 09:35:30|1721.4|1720.8|1721.2|1720.8|1721.4|1721|1721|1720.6|700
1614332140000|2021-02-26 09:35:40|1721|1721|1721.6|1721.4|1721.6|1721.4|1721|1721|2812
1614332150000|2021-02-26 09:35:50|1721.8|1721.6|1723|1722.6|1723.6|1723.2|1721.8|1721.6|3256
1614332160000|2021-02-26 09:36:00|1723.2|1722.8|1724.2|1723.8|1724.6|1724.2|1723.2|1722.8|2126
1614332170000|2021-02-26 09:36:10|1724.4|1724|1724.2|1724|1724.6|1724.2|1724.2|1723.8|563
1614332180000|2021-02-26 09:36:20|1724.4|1723.8|1724.4|1724.2|1724.4|1724.2|1724|1723.8|1453
1614332190000|2021-02-26 09:36:30|1724.2|1724|1723.8|1723.6|1724.2|1724|1723.8|1723.2|242
1614332200000|2021-02-26 09:36:40|1724|1723.8|1724|1723.6|1724.4|1723.8|1723.8|1723.4|763
1614332210000|2021-02-26 09:36:50|1724.2|1723.4|1723.4|1723|1724.2|1723.6|1723.4|1723|445
1614332220000|2021-02-26 09:37:00|1723.2|1722.8|1723.8|1723.4|1724|1723.4|1723|1722.6|3854
1614332230000|2021-02-26 09:37:10|1724|1723.6|1724.2|1723.8|1724.2|1723.8|1724|1723.6|359
1614332240000|2021-02-26 09:37:20|1724|1723.6|1724.8|1724.2|1724.8|1724.2|1724|1723.6|2240
1614332250000|2021-02-26 09:37:30|1725|1724.4|1724.4|1724|1725|1724.6|1724.4|1724|1032
1614332260000|2021-02-26 09:37:40|1724.6|1723.8|1724.6|1724|1724.6|1724.4|1724.2|1723.8|296
1614332270000|2021-02-26 09:37:50|1724.8|1724.2|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|102
1614332280000|2021-02-26 09:38:00|1724.8|1724.4|1723.8|1723.2|1724.8|1724.4|1723.8|1723.2|1220
1614332290000|2021-02-26 09:38:10|1723.6|1723|1723.8|1723.4|1723.8|1723.4|1723|1722.8|814
1614332300000|2021-02-26 09:38:20|1723.6|1723.2|1723.6|1723.2|1723.6|1723.4|1723.4|1723|206
1614332310000|2021-02-26 09:38:30|1723.4|1723.4|1723.6|1723.4|1723.8|1723.4|1723.4|1723.4|267
1614332320000|2021-02-26 09:38:40|1723.8|1723.6|1724.2|1723.8|1724.2|1723.8|1723.8|1723.4|100
1614332330000|2021-02-26 09:38:50|1724.4|1724|1724.4|1724.2|1725|1724.8|1724.4|1723.8|3840
1614332340000|2021-02-26 09:39:00|1724.6|1724.4|1725.4|1725|1725.4|1725|1724.6|1724.2|7119
1614332350000|2021-02-26 09:39:10|1725.6|1725.2|1725.8|1725.4|1725.8|1725.4|1725.4|1725.2|0
1614332360000|2021-02-26 09:39:20|1725.6|1725.2|1725|1724.6|1725.6|1725.2|1725|1724.4|2082
1614332370000|2021-02-26 09:39:30|1725.2|1724.8|1725.4|1725|1725.6|1725.2|1725.2|1724.8|3126
1614332380000|2021-02-26 09:39:40|1725.2|1724.8|1724.4|1724|1725.2|1724.8|1723.8|1723.4|1725
1614332390000|2021-02-26 09:39:50|1724.2|1723.8|1723.8|1723.4|1724.2|1723.8|1723.8|1723.2|41
1614332400000|2021-02-26 09:40:00|1723.6|1723.2|1723.2|1723|1723.6|1723.4|1723.2|1722.8|2759
1614332410000|2021-02-26 09:40:10|1723|1722.8|1722.2|1721.8|1723|1722.8|1722|1721.8|1506
1614332420000|2021-02-26 09:40:20|1722.4|1722|1722.6|1722.2|1723|1722.6|1722.4|1722|2711
1614332430000|2021-02-26 09:40:30|1722.8|1722.4|1723|1722.6|1723|1722.8|1722.6|1722.4|2473
1614332440000|2021-02-26 09:40:40|1723.2|1722.8|1723.2|1722.8|1723.4|1723.2|1723|1722.8|1648
1614332450000|2021-02-26 09:40:50|1723.4|1723|1722.6|1722.2|1723.8|1723.2|1722.6|1722.2|2590
1614332460000|2021-02-26 09:41:00|1722.4|1722.4|1722.2|1721.8|1722.8|1722.4|1722.2|1721.8|912
1614332470000|2021-02-26 09:41:10|1722.4|1721.6|1722.2|1721.8|1722.4|1722.2|1722|1721.6|2366
1614332480000|2021-02-26 09:41:20|1722.4|1722|1721.8|1721.4|1722.4|1722.2|1721.8|1721.4|6128
1614332490000|2021-02-26 09:41:30|1721.6|1721.2|1722.2|1721.6|1722.2|1722|1721.6|1721.2|8174
1614332500000|2021-02-26 09:41:40|1722||1722||1722||1721.8||1431
1614332510000|2021-02-26 09:41:50|1722.2|1721.8|1721.6|1721.2|1722.4|1722|1721.6|1721.2|900
1614332520000|2021-02-26 09:42:00|1721.8|1721|1722|1721.6|1722|1721.6|1721.8|1721|504
1614332530000|2021-02-26 09:42:10|1721.8|1721.4|1723|1722.6|1723|1722.6|1721.8|1721.4|1084
1614332540000|2021-02-26 09:42:20|1723.2|1722.8|1724.4|1724|1724.4|1724|1723.2|1722.8|5001
1614332550000|2021-02-26 09:42:30|1724.6|1724.2|1723.8|1723.4|1725|1724.6|1723.8|1723.4|2212
1614332560000|2021-02-26 09:42:40|1724|1723.6|1724.2|1723.8|1724.6|1724.2|1723.8|1723.4|7371
1614332570000|2021-02-26 09:42:50|1724.4|1724|1723.6|1723.2|1724.4|1724|1723.6|1723.2|1753
1614332580000|2021-02-26 09:43:00|1723.4|1723.4|1723|1722.8|1723.6|1723.4|1723|1722.6|2251
1614332590000|2021-02-26 09:43:10|1723.2|1723|1724|1723.4|1724|1723.4|1723|1722.8|2815
1614332600000|2021-02-26 09:43:20|1723.8|1723.6|1723.6|1723.2|1724|1723.6|1723.6|1723.2|400
1614332610000|2021-02-26 09:43:30|1723.8|1723.4|1724.6|1724|1724.6|1724|1723.8|1723.4|1653
1614332620000|2021-02-26 09:43:40|1724.4|1724.2|1725.8|1725.4|1725.8|1725.4|1724.2|1724|64052
1614332630000|2021-02-26 09:43:50|1725.6|1725.2|1725.2|1725|1725.6|1725.2|1725.2|1724.8|10686
1614332640000|2021-02-26 09:44:00|1725|1724.8|1724.2|1723.8|1725|1725|1723.8|1723.6|11423
1614332650000|2021-02-26 09:44:10|1724|1723.6|1724.2|1724|1724.8|1724.2|1723.8|1723.4|2484
1614332660000|2021-02-26 09:44:20|1724.4|1724.2|1724.4|1724|1724.8|1724.4|1724.4|1724|3250
1614332670000|2021-02-26 09:44:30|1724.2|1723.8|1724|1723.8|1724.2|1723.8|1723.6|1723.4|1835
1614332680000|2021-02-26 09:44:40|1723.8|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.6|1012
1614332690000|2021-02-26 09:44:50|1724.2|1723.8|1724|1723.6|1724.2|1724|1723.8|1723.6|2048
1614332700000|2021-02-26 09:45:00|1723.8|1723.4|1724|1723.6|1724.4|1724.2|1723.6|1723.2|2670
1614332710000|2021-02-26 09:45:10|1723.8|1723.4|1723.6|1723.2|1723.8|1723.6|1723.6|1723.2|2249
1614332720000|2021-02-26 09:45:20|1723.8|1723.4|1724.2|1723.8|1724.2|1724|1723.8|1723.4|3851
1614332730000|2021-02-26 09:45:30|1723.8|1723.6|1723.8|1723.6|1724.2|1723.8|1723.8|1723.4|12566
1614332740000|2021-02-26 09:45:40|1724|1723.8|1725|1724.4|1725|1724.6|1724|1723.8|3879
1614332750000|2021-02-26 09:45:50|1724.8|1724.2|1724.6|1724.4|1725|1724.4|1724.6|1724.2|0
1614332760000|2021-02-26 09:46:00|1724.8|1724.6|1724.6|1724.2|1724.8|1724.6|1724.6|1724|2161
1614332770000|2021-02-26 09:46:10|1724.4|1724|1723.6|1723|1724.4|1724|1723.6|1723|0
1614332780000|2021-02-26 09:46:20|1723.8|1723.2|1722.8|1722.4|1723.8|1723.4|1722.8|1722.4|3020
1614332790000|2021-02-26 09:46:30|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|0
1614332800000|2021-02-26 09:46:40|1722.4|1722|1722|1721.6|1722.4|1722|1721.8|1721.6|2446
1614332810000|2021-02-26 09:46:50|1721.8|1721.4|1722.4|1721.8|1722.4|1722|1721.6|1721.2|3982
1614332820000|2021-02-26 09:47:00|1722.2||1722||1722.2||1722||0
1614332830000|2021-02-26 09:47:10|1721.8|1721.6|1721.8|1721.4|1721.8|1721.6|1721.2|1720.8|13954
1614332840000|2021-02-26 09:47:20|1721.6|1721.6|1721|1720.6|1722|1721.8|1720.8|1720.4|3258
1614332850000|2021-02-26 09:47:30|1720.8|1720.4|1720.4|1720.2|1720.8|1720.4|1720.4|1720|1858
1614332860000|2021-02-26 09:47:40|1720.6|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|1706
1614332870000|2021-02-26 09:47:50|1720.4|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|6301
1614332880000|2021-02-26 09:48:00|1720|1719.8|1720.2|1720|1720.2|1720|1720|1719.6|14227
1614332890000|2021-02-26 09:48:10|1720|1719.8|1719.8|1719.4|1720|1719.8|1719.4|1719|3448
1614332900000|2021-02-26 09:48:20|1719.6|1719.2|1719|1718.6|1719.6|1719.2|1719|1718.6|3229
1614332910000|2021-02-26 09:48:30|1719.2|1718.4|1718|1717.8|1719.2|1718.4|1717.8|1717.6|11617
1614332920000|2021-02-26 09:48:40|1717.8|1717.6|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|3975
1614332930000|2021-02-26 09:48:50|1717.6|1717.6|1718.2|1717.8|1718.4|1718.2|1717.6|1717.4|5272
1614332940000|2021-02-26 09:49:00||1718||1718||1718||1718|0
1614332950000|2021-02-26 09:49:10|1718|1717.8|1718|1717.4|1718.2|1718|1717.8|1717.4|5707
1614332960000|2021-02-26 09:49:20|1717.8|1717.2|1717|1716.8|1717.8|1717.2|1717|1716.8|7410
1614332970000|2021-02-26 09:49:30|1716.8|1716.6|1716.4|1716.2|1716.8|1716.6|1716.4|1716|4763
1614332980000|2021-02-26 09:49:40|1716.2|1716|1716.6|1716.4|1716.8|1716.4|1716|1715.6|7675
1614332990000|2021-02-26 09:49:50|1716.8|1716.6|1716.8|1716.2|1717.6|1717.2|1716.8|1716.2|5429
1614333000000|2021-02-26 09:50:00|1716.6|1716.4|1717|1716.4|1717|1716.6|1716.6|1716.2|360
1614333010000|2021-02-26 09:50:10|1717.2|1716.6|1717.6|1717.2|1717.8|1717.4|1717.2|1716.6|958
1614333020000|2021-02-26 09:50:20|1717.8|1717.4|1718.6|1718.2|1719.4|1719|1717.8|1717.4|4132
1614333030000|2021-02-26 09:50:30|1718.4|1718.4|1718.4|1718|1718.4|1718.4|1718.2|1717.8|771
1614333040000|2021-02-26 09:50:40|1718.2|1717.8|1717.6|1717|1718.6|1718.2|1717.4|1717|2496
1614333050000|2021-02-26 09:50:50|1717.8|1717.2|1717.4|1717|1718|1717.8|1717.4|1717|1120
1614333060000|2021-02-26 09:51:00|1717.2|1717.2|1718.2|1717.8|1718.2|1717.8|1717.2|1717.2|563
1614333070000|2021-02-26 09:51:10|1718|1717.6|1718|1717.6|1718.2|1717.8|1717.8|1717.4|1345
1614333080000|2021-02-26 09:51:20|1717.6|1717.4|1718.2|1717.6|1718.2|1718|1717.4|1717|6188
1614333090000|2021-02-26 09:51:30|1718|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.8|663
1614333100000|2021-02-26 09:51:40|1718.4|1718|1719|1718.6|1719|1718.6|1718.4|1718|2780
1614333110000|2021-02-26 09:51:50|1718.8|1718.4|1717.4|1717.2|1718.8|1718.4|1717.4|1717|2042
1614333120000|2021-02-26 09:52:00|1717.6|1717.4|1717.8|1717.2|1717.8|1717.4|1717.4|1717|5819
1614333130000|2021-02-26 09:52:10|1717.6|1717.4|1717.6|1717.4|1717.8|1717.4|1717.6|1717.4|4900
1614333140000|2021-02-26 09:52:20|1717.8|1717.6|1716.8|1716.2|1718|1717.8|1715.8|1715.4|9229
1614333150000|2021-02-26 09:52:30|1716.6|1716|1717.2|1716.6|1717.2|1716.8|1716.4|1716|4612
1614333160000|2021-02-26 09:52:40|1717|1716.4|1716.4|1715.8|1717|1716.4|1716|1715.6|2217
1614333170000|2021-02-26 09:52:50|1716.2|1716|1717|1716.4|1717|1716.6|1716.2|1716|248
1614333180000|2021-02-26 09:53:00|1716.8|1716.6|1716.4|1716.2|1716.8|1716.6|1716.2|1716|1573
1614333190000|2021-02-26 09:53:10|1716.6|1716.4|1717|1716.6|1717|1716.8|1716.6|1716.2|2232
1614333200000|2021-02-26 09:53:20|1716.8|1716.8|1717.4|1717.2|1717.6|1717.4|1716.8|1716.4|458
1614333210000|2021-02-26 09:53:30|1717.2|1717|1717.2|1717|1717.4|1717|1717|1716.6|2368
1614333220000|2021-02-26 09:53:40|1717.4|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|1113
1614333230000|2021-02-26 09:53:50|1717.2|1716.6|1717.6|1717.2|1717.8|1717.6|1716.8|1716.6|6795
1614333240000|2021-02-26 09:54:00|1717.8|1717.4|1719.2|1718.8|1719.4|1719|1717.8|1717.4|7105
1614333250000|2021-02-26 09:54:10|1718.6|1718.4|1719.2|1718.6|1719.2|1718.6|1717.8|1717.6|11212
1614333260000|2021-02-26 09:54:20|1719.4|1718.8|1720|1719.8|1720|1719.8|1719.4|1718.8|765
1614333270000|2021-02-26 09:54:30|1719.8|1719.6|1719.6|1719.2|1719.8|1719.6|1719.2|1719|7767
1614333280000|2021-02-26 09:54:40|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.8|1719.2|789
1614333290000|2021-02-26 09:54:50|1719.8|1719.4|1717.8|1717.4|1719.8|1719.4|1717.6|1717.4|8605
1614333300000|2021-02-26 09:55:00|1718|1717.6|1718.2|1717.8|1718.2|1718|1717.8|1717.6|1184
1614333310000|2021-02-26 09:55:10|1718|1717.4|1718.2|1718|1718.6|1718.2|1717.6|1717.4|7447
1614333320000|2021-02-26 09:55:20|1718.4|1717.8|1717.8|1717.4|1718.4|1718|1717.6|1717.2|3541
1614333330000|2021-02-26 09:55:30|1718|1717.6|1719|1718.4|1719|1718.6|1718|1717.6|893
1614333340000|2021-02-26 09:55:40|1718.8|1718.2|1719.4|1719|1719.6|1719.2|1718.4|1718|6066
1614333350000|2021-02-26 09:55:50|1719.6|1719.2|1719.4|1719|1719.8|1719.4|1719.2|1719|1547
1614333360000|2021-02-26 09:56:00|1719.6|1719.2|1719.4|1719|1719.8|1719.4|1719|1718.6|1505
1614333370000|2021-02-26 09:56:10|1719.2|1718.8|1719.2|1718.6|1719.2|1719|1718.8|1718.4|1353
1614333380000|2021-02-26 09:56:20|1719|1718.4|1718.6|1718|1719|1718.8|1717.8|1717.4|1384
1614333390000|2021-02-26 09:56:30|1718.4|1718.2|1718.6|1718.2|1718.8|1718.4|1718.2|1718|713
1614333400000|2021-02-26 09:56:40|1718.8|1718.4|1718.8|1718.6|1719|1718.6|1718.6|1718.2|3695
1614333410000|2021-02-26 09:56:50|1719|1718.8|1719|1718.8|1719.4|1719|1718.8|1718.4|4088
1614333420000|2021-02-26 09:57:00|1719.2|1718.6|1719|1718.8|1720|1719.6|1719|1718.6|7466
1614333430000|2021-02-26 09:57:10|1719.2|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|2142
1614333440000|2021-02-26 09:57:20|1719.4|1719|1719.6|1719.4|1719.8|1719.4|1719.4|1719|0
1614333450000|2021-02-26 09:57:30|1719.4|1719.2|1719.8|1719.4|1719.8|1719.6|1719.4|1719|1085
1614333460000|2021-02-26 09:57:40|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.4|1719|426
1614333470000|2021-02-26 09:57:50|1720|1719.6|1719.4|1719|1720|1719.8|1719.4|1719|906
1614333480000|2021-02-26 09:58:00|1719.6|1719.2|1718.6|1718.2|1719.6|1719.2|1718.4|1718|965
1614333490000|2021-02-26 09:58:10|1718.4|1718|1718.6|1718.2|1718.8|1718.6|1718.2|1718|582
1614333500000|2021-02-26 09:58:20|1718.4|1718.4|1719|1718.6|1719|1718.6|1718.4|1718.2|286
1614333510000|2021-02-26 09:58:30|1718.8|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.4|1413
1614333520000|2021-02-26 09:58:40|1718.8|1718.6|1718.8|1718.4|1719|1718.6|1718.6|1718.4|1158
1614333530000|2021-02-26 09:58:50|1718.6|1718.2|1717.8|1717.6|1718.6|1718.2|1717.8|1717.6|3107
1614333540000|2021-02-26 09:59:00|1718|1717.4|1718.2|1717.6|1718.2|1717.6|1717.8|1717.4|80
1614333550000|2021-02-26 09:59:10|1718|1717.8|1718.2|1717.8|1718.2|1718|1718|1717.4|612
1614333560000|2021-02-26 09:59:20|1718|1717.6|1718.4|1718|1718.4|1718|1717.6|1717.4|2657
1614333570000|2021-02-26 09:59:30|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718|1717.8|1349
1614333580000|2021-02-26 09:59:40|1718.2|1717.8|1717.6|1717.2|1718.4|1718|1717.6|1717.2|3243
1614333590000|2021-02-26 09:59:50|1717.4|1717|1716.8|1716.6|1717.4|1717|1716.8|1716.6|2152
1614333600000|2021-02-26 10:00:00|1716.6|1716.4|1716.8|1716.4|1716.8|1716.4|1716.2|1715.8|1313
1614333610000|2021-02-26 10:00:10|1716.6|1716.6|1716.6|1716.4|1717|1716.6|1716.6|1716.2|4176
1614333620000|2021-02-26 10:00:20|1716.8|1716.6|1716.6|1716.2|1717.2|1717|1716.6|1716.2|1517
1614333630000|2021-02-26 10:00:30|1716.8|1716.4|1716.8|1716.2|1717.2|1716.8|1716.4|1716|750
1614333640000|2021-02-26 10:00:40|1716.6|1716.4|1716.2|1716|1716.6|1716.4|1716.2|1716|530
1614333650000|2021-02-26 10:00:50|1716.4|1716.2|1715.8|1715.4|1716.6|1716.2|1715.4|1715.2|17857
1614333660000|2021-02-26 10:01:00|1715.4|1715.2|1715.2|1715|1715.6|1715.2|1715|1714.8|25091
1614333670000|2021-02-26 10:01:10|1715.4|1715.2|1715.8|1715.6|1716|1715.8|1715.4|1715.2|17888
1614333680000|2021-02-26 10:01:20|1716|1715.8|1715.2|1715|1716|1715.8|1715.2|1715|6691
1614333690000|2021-02-26 10:01:30|1715|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.6|4232
1614333700000|2021-02-26 10:01:40|1715.2|1715|1715.8|1715.4|1715.8|1715.4|1715.2|1715|605
1614333710000|2021-02-26 10:01:50|1715.6|1715.2|1715.2|1714.8|1715.8|1715.4|1715.2|1714.8|1961
1614333720000|2021-02-26 10:02:00|1715|1714.6|1713.8|1713.4|1715|1714.6|1713.6|1713.4|7818
1614333730000|2021-02-26 10:02:10|1713.6|1713.6|1713.6|1713.4|1713.8|1713.6|1713.6|1713.4|1858
1614333740000|2021-02-26 10:02:20|1713.8|1713.6|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|2655
1614333760000|2021-02-26 10:02:40|1713.8|1713.4|1713.8|1713.4|1714.4|1714|1713.8|1713.4|3368
1614333770000|2021-02-26 10:02:50|1714|1713.6|1714|1713.6|1714.4|1714|1713.8|1713.6|0
1614333780000|2021-02-26 10:03:00|1713.8|1713.8|1713.4|1713|1713.8|1713.8|1713.2|1713|466
1614333790000|2021-02-26 10:03:10|1713|1712.8|1712.6|1712.2|1713|1712.8|1712.6|1712.2|9618
1614333800000|2021-02-26 10:03:20|1712.8|1712.4|1714|1713.8|1714.2|1714|1712.8|1712.2|6247
1614333810000|2021-02-26 10:03:30|1714.2|1714|1714.2|1713.8|1714.2|1714|1713.8|1713.4|553
1614333820000|2021-02-26 10:03:40|1714|1713.6|1714.6|1714.2|1714.6|1714.4|1713.8|1713.4|1963
1614333830000|2021-02-26 10:03:50|1714.4|1714.4|1715.4|1715|1715.6|1715|1714.4|1714.2|469
1614333840000|2021-02-26 10:04:00|1715.2|1714.8|1715.4|1715|1715.6|1715.2|1714.6|1714.2|1821
1614333850000|2021-02-26 10:04:10|1715.2|1714.8|1715|1714.6|1715.6|1714.8|1715|1714.6|363
1614333860000|2021-02-26 10:04:20|1714.8|1714.4|1714.4|1714|1714.8|1714.4|1714.4|1714|537
1614333870000|2021-02-26 10:04:30|1714.2|1713.8|1714.4|1714|1714.8|1714.4|1714.2|1713.8|1695
1614333880000|2021-02-26 10:04:40|1714.6|1714.2|1714.6|1714.2|1715.2|1714.6|1714.4|1714|364
1614333890000|2021-02-26 10:04:50|1714.4|1714.4|1715|1714.6|1715.2|1714.6|1714.4|1714.4|3000
1614333900000|2021-02-26 10:05:00|1714.8|1714.4|1714|1713.4|1714.8|1714.4|1713.8|1713.4|2406
1614333910000|2021-02-26 10:05:10|1714.2|1713.6|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|154
1614333920000|2021-02-26 10:05:20|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1712.8|1712.6|2436
1614333930000|2021-02-26 10:05:30|1713.6|1713.2|1713.8|1713.4|1714|1713.6|1712.8|1712.6|2407
1614333940000|2021-02-26 10:05:40|1713.6|1713.2|1714.4|1714|1714.6|1714.2|1713.4|1713.2|1072
1614333950000|2021-02-26 10:05:50|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|870
1614333960000|2021-02-26 10:06:00|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714|1713.6|3272
1614333970000|2021-02-26 10:06:10|1714.6|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714|1592
1614333980000|2021-02-26 10:06:20|1714.4|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.8|381
1614333990000|2021-02-26 10:06:30|1714.4|1714|1714.6|1714|1714.6|1714.2|1714.4|1714|342
1614334000000|2021-02-26 10:06:40|1714.4|1714.2|1715.2|1714.8|1715.2|1714.8|1714.4|1714.2|205
1614334010000|2021-02-26 10:06:50|1715|1715|1715.2|1714.8|1715.4|1715|1715|1714.8|740
1614334020000|2021-02-26 10:07:00|1715.4|1715|1714.8|1714.4|1715.4|1715|1714.8|1714.4|2438
1614334040000|2021-02-26 10:07:20|1715|1714.6|1715|1714.8|1715.2|1715|1715|1714.6|1210
1614334050000|2021-02-26 10:07:30|1715.2|1715|1715.2|1715|1715.4|1715|1715|1715|1435
1614334060000|2021-02-26 10:07:40|1715|1714.6|1715|1714.8|1715.4|1715|1715|1714.6|13866
1614334070000|2021-02-26 10:07:50|1715.2|1715|1715|1714.8|1715.4|1715|1714.8|1714.6|3383
1614334080000|2021-02-26 10:08:00|1714.8|1714.6|1714.6|1714.4|1715|1714.6|1714.6|1714.4|1396
1614334090000|2021-02-26 10:08:10|1714.8|1714.6|1713.8|1713.2|1715|1714.6|1713.8|1713.2|7966
1614334100000|2021-02-26 10:08:20|1713.6|1713|1713|1712.6|1713.6|1713.2|1712.8|1712.6|5581
1614334110000|2021-02-26 10:08:30|1713.2|1712.8|1713.4|1713.2|1713.8|1713.4|1713|1712.6|2585
1614334120000|2021-02-26 10:08:40|1713.2|1713|1713.4|1713|1713.4|1713.2|1713.2|1713|2414
1614334130000|2021-02-26 10:08:50|1713.2|1712.8|1712.8|1712.2|1713.2|1712.8|1712.6|1712.2|1206
1614334140000|2021-02-26 10:09:00|1713|1712.4|1714.2|1713.6|1714.2|1713.8|1713|1712.4|2820
1614334150000|2021-02-26 10:09:10|1714|1713.8|1714.2|1713.8|1714.6|1714.4|1714|1713.6|812
1614334160000|2021-02-26 10:09:20|1714|1713.6|1713.4|1713|1714|1713.6|1713.4|1713|568
1614334170000|2021-02-26 10:09:30|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1712.4|1712.2|2364
1614334180000|2021-02-26 10:09:40|1712.8|1712.4|1713.2|1712.8|1713.2|1712.8|1712.6|1712.4|967
1614334190000|2021-02-26 10:09:50|1713|1713|1713|1712.8|1713|1713|1713|1712.8|0
1614334200000|2021-02-26 10:10:00|1712.8|1712.6|1712.6|1712.2|1713|1712.8|1712.6|1712.2|1397
1614334210000|2021-02-26 10:10:10|1712.8|1712.4|1713|1712.8|1713.2|1713|1712.8|1712.4|605
1614334220000|2021-02-26 10:10:20|1713.2|1713|1714.2|1713.6|1714.2|1713.6|1713.2|1713|833
1614334230000|2021-02-26 10:10:30|1714.4|1713.8|1714|1713.6|1714.4|1714|1713.4|1712.8|31468
1614334240000|2021-02-26 10:10:40|1714.2|1713.8|1714.4|1714|1714.6|1714.2|1713.8|1713.4|2047
1614334250000|2021-02-26 10:10:50|1714.2|1713.8|1714.6|1714.2|1714.6|1714.2|1714|1713.8|1970
1614334260000|2021-02-26 10:11:00|1714.4|1714|1714.4|1713.8|1714.4|1714|1714|1713.6|938
1614334270000|2021-02-26 10:11:10|1714.2|1714|1714.8|1714.2|1714.8|1714.2|1714|1713.8|2883
1614334280000|2021-02-26 10:11:20|1714.6|1714|1714.4|1714|1714.6|1714|1713.8|1713.6|1394
1614334290000|2021-02-26 10:11:30|1714.6|1714.2|1715|1714.6|1715|1714.8|1714.4|1714|311
1614334300000|2021-02-26 10:11:40|1714.8|1714.4|1715|1714.6|1715.2|1714.8|1714.8|1714.4|2396
1614334310000|2021-02-26 10:11:50|1714.8|1714.8|1715.2|1714.8|1715.4|1715|1714.8|1714.8|875
1614334320000|2021-02-26 10:12:00|1715|1715|1714.8|1714.4|1715|1715|1714|1713.8|1324
1614334330000|2021-02-26 10:12:10|1715||1715||1715||1715||0
1614334340000|2021-02-26 10:12:20|1715.2|1714.6|1715.4|1715|1715.4|1715|1715|1714.6|1150
1614334350000|2021-02-26 10:12:30|1715.2|1714.8|1714.8|1714.4|1715.2|1714.8|1714.6|1714.2|1916
1614334360000|2021-02-26 10:12:40|1714.6|1714.2|1714.4|1714|1714.8|1714.2|1714.4|1714|0
1614334370000|2021-02-26 10:12:50|1714.6|1714.2|1715|1714.4|1715|1714.4|1714.6|1714.2|278
1614334380000|2021-02-26 10:13:00|1714.8|1714.2|1714.6|1714|1714.8|1714.2|1714.4|1714|205
1614334400000|2021-02-26 10:13:20|1714.8|1714.2|1715|1714.6|1715.2|1714.8|1714.6|1714.2|1573
1614334410000|2021-02-26 10:13:30|1715.2|1714.8|1715.6|1715.2|1715.6|1715.2|1715|1714.8|600
1614334420000|2021-02-26 10:13:40|1715.4|1715.4|1715.2|1714.6|1715.6|1715.4|1715|1714.6|1725
1614334430000|2021-02-26 10:13:50|1715.4|1714.8|1715.2|1714.6|1715.6|1715|1715|1714.6|335
1614334440000|2021-02-26 10:14:00|1715|1714.8|1715.6|1715|1715.6|1715|1715|1714.6|244
1614334450000|2021-02-26 10:14:10|1715.4|1715.2|1715.4|1715|1715.6|1715.2|1715.2|1714.8|505
1614334460000|2021-02-26 10:14:20|1715.2|1714.8|1715|1714.8|1715.2|1715|1714.8|1714.4|1349
1614334470000|2021-02-26 10:14:30|1714.8|1714.2|1714.2|1713.8|1714.8|1714.2|1714.2|1713.6|1688
1614334480000|2021-02-26 10:14:40|1714.4|1713.6|1714.6|1714|1714.6|1714.2|1714.2|1713.6|1403
1614334490000|2021-02-26 10:14:50|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|100
1614334500000|2021-02-26 10:15:00|1714.2|1713.6|1714.4|1714|1714.4|1714|1714|1713.6|5578
1614334510000|2021-02-26 10:15:10|1714.6|1714.2|1714.8|1714.6|1714.8|1714.6|1714.6|1714.2|200
1614334520000|2021-02-26 10:15:20|1714.6|1714.4|1714.4|1714|1714.6|1714.4|1714.2|1714|1170
1614334530000|2021-02-26 10:15:30|1714.6|1714.2|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|1259
1614334540000|2021-02-26 10:15:40|1714.4|1714|1714.2|1714|1714.4|1714.2|1714.2|1714|1925
1614334560000|2021-02-26 10:16:00|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.6|1277
1614334570000|2021-02-26 10:16:10|1714.4|1714|1714.4|1714|1714.4|1714.2|1714.2|1714|945
1614334580000|2021-02-26 10:16:20|1714.2||1714.2||1714.4||1714.2||285
1614334590000|2021-02-26 10:16:30|1714.4|1714.2|1714|1713.6|1714.4|1714.2|1714|1713.6|1145
1614334600000|2021-02-26 10:16:40|1714.2|1714|1714.2|1714|1714.2|1714|1714.2|1714|0
1614334610000|2021-02-26 10:16:50|1714|1713.8|1714.4|1714|1714.4|1714.2|1714|1713.6|2638
1614334620000|2021-02-26 10:17:00|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|330
1614334630000|2021-02-26 10:17:10|1714.8|1714.4|1715.2|1715|1715.2|1715|1714.8|1714.4|1601
1614334640000|2021-02-26 10:17:20|1715.4|1715.2|1715|1714.6|1715.4|1715.2|1715|1714.6|5721
1614334650000|2021-02-26 10:17:30|1714.8|1714.4|1714.4|1714|1714.8|1714.4|1714.4|1714|2132
1614334660000|2021-02-26 10:17:40|1714.6|1714.2|1714.6|1714.4|1714.6|1714.4|1714.4|1714|895
1614334670000|2021-02-26 10:17:50||1714.2||1714.2||1714.2||1714.2|0
1614334680000|2021-02-26 10:18:00|1714.4|1714|1714.4|1714|1714.4|1714|1714|1713.6|6492
1614334690000|2021-02-26 10:18:10|1714.6||1714.4||1714.6||1714.4||0
1614334700000|2021-02-26 10:18:20|1714.2|1713.8|1714.4|1714|1714.4|1714.2|1713.8|1713.4|3105
1614334710000|2021-02-26 10:18:30|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|0
1614334720000|2021-02-26 10:18:40|1714.8|1714.4|1715.2|1715|1715.2|1715|1714.8|1714.4|736
1614334730000|2021-02-26 10:18:50|1715|1714.8|1715|1714.8|1715.2|1715|1715|1714.8|100
1614334740000|2021-02-26 10:19:00|1715.2|1715|1715.4|1715|1715.4|1715|1715|1715|751
1614334750000|2021-02-26 10:19:10|1715.6|1715.2|1716.2|1716|1716.2|1716|1715.6|1715.2|4311
1614334770000|2021-02-26 10:19:30|1716|1715.8|1715.4|1715.2|1716|1715.8|1715.4|1715.2|1999
1614334780000|2021-02-26 10:19:40|1715.6|1715.4|1716.2|1715.8|1716.2|1715.8|1715.6|1715.4|1481
1614334790000|2021-02-26 10:19:50|1716.4|1716|1716.2|1716|1716.6|1716.2|1716.2|1716|500
1614334800000|2021-02-26 10:20:00|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|0
1614334810000|2021-02-26 10:20:10|1716.2|1716|1716.4|1716|1716.4|1716|1716.2|1716|753
1614334820000|2021-02-26 10:20:20|1716.2|1716.2|1716.2|1716|1716.2|1716.2|1716.2|1715.8|1150
1614334830000|2021-02-26 10:20:30|1716|1715.6|1716|1715.6|1716|1715.8|1715.6|1715.2|3202
1614334840000|2021-02-26 10:20:40|1716.2||1716.2||1716.2||1716.2||0
1614334850000|2021-02-26 10:20:50|1716|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.8|685
1614334860000|2021-02-26 10:21:00|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|0
1614334870000|2021-02-26 10:21:10|1716.2|1716.2|1716.8|1716.4|1717|1716.6|1716.2|1716.2|916
1614334880000|2021-02-26 10:21:20|1717|1716.6|1716.8|1716.4|1717|1716.8|1716.4|1716|1181
1614334890000|2021-02-26 10:21:30|1716.6|1716.2|1716.6|1716.2|1716.8|1716.2|1716.6|1716.2|0
1614334900000|2021-02-26 10:21:40|1716.8||1716.6||1716.8||1716.6||0
1614334910000|2021-02-26 10:21:50|1716.4|1716|1716.4|1716|1716.4|1716|1716|1715.6|1434
1614334920000|2021-02-26 10:22:00|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.6|0
1614334930000|2021-02-26 10:22:10|1715.8|1715.4|1715.6|1715|1715.8|1715.4|1715|1714.8|4178
1614334940000|2021-02-26 10:22:20|1715.8|1715.2|1716.4|1716|1716.4|1716|1715.8|1715.2|1095
1614334950000|2021-02-26 10:22:30|1716.2|1715.8|1716.2|1715.6|1716.4|1715.8|1715.6|1715.2|1520
1614334960000|2021-02-26 10:22:40|1716|1715.8|1716.4|1715.8|1716.4|1716|1716|1715.8|0
1614334970000|2021-02-26 10:22:50|1716.2|1716|1716|1715.6|1716.2|1716|1716|1715.6|229
1614334980000|2021-02-26 10:23:00|1715.8|1715.4|1715.4|1715|1715.8|1715.6|1715.2|1715|1245
1614334990000|2021-02-26 10:23:10|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715|1714.6|4524
1614335000000|2021-02-26 10:23:20|1715|1715|1715|1714.6|1715|1715|1714.8|1714.6|310
1614335010000|2021-02-26 10:23:30|1715.2|1714.8|1714.8|1714.6|1715.2|1714.8|1714.8|1714.6|208
1614335020000|2021-02-26 10:23:40|1714.6|1714.4|1714.2|1713.8|1714.6|1714.4|1714.2|1713.8|942
1614335030000|2021-02-26 10:23:50|1714|1713.6|1713.8|1713.4|1714.2|1713.8|1713.4|1713.2|1250
1614335040000|2021-02-26 10:24:00|1713.6|1713.2|1713.4|1713.2|1713.8|1713.2|1713|1712.6|5985
1614335050000|2021-02-26 10:24:10|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|0
1614335060000|2021-02-26 10:24:20|1713.8|1713.6|1714.6|1714.2|1714.6|1714.2|1713.8|1713.6|564
1614335070000|2021-02-26 10:24:30|1714.8|1714.4|1714.4|1713.8|1714.8|1714.4|1714.2|1713.8|986
1614335080000|2021-02-26 10:24:40|1714.6|1714|1714.8|1714.6|1714.8|1714.6|1714.6|1714|820
1614335090000|2021-02-26 10:24:50|1715|1714.8|1715|1714.4|1715|1714.8|1715|1714.4|332
1614335100000|2021-02-26 10:25:00|1714.8|1714.6|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|1
1614335110000|2021-02-26 10:25:10|1714.4|1714|1713.6|1713.2|1714.4|1714|1713.6|1713.2|1462
1614335120000|2021-02-26 10:25:20|1713.4|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|2131
1614335130000|2021-02-26 10:25:30|1713.4|1713.4|1713.4|1713|1713.6|1713.4|1713.2|1713|1783
1614335140000|2021-02-26 10:25:40|1713.2|1712.6|1713.4|1713.2|1713.6|1713.2|1712.8|1712.6|1687
1614335150000|2021-02-26 10:25:50|1713.6|1713.4|1713.8|1713.4|1714|1713.6|1713.6|1713.4|217
1614335160000|2021-02-26 10:26:00|1713.6|1713.2|1713.6|1713.2|1713.8|1713.4|1712.4|1712.2|37274
1614335170000|2021-02-26 10:26:10|1712.8|1712.6|1712.4|1712|1713.6|1713.4|1711.8|1711.6|41927
1614335180000|2021-02-26 10:26:20|1712.2|1711.8|1712|1711.8|1712.2|1711.8|1711.8|1711.4|927
1614335190000|2021-02-26 10:26:30|1711.8|1711.6|1712|1711.6|1712.2|1712|1711.8|1711.4|2819
1614335200000|2021-02-26 10:26:40|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|0
1614335210000|2021-02-26 10:26:50|1712|1712|1712.4|1712|1712.4|1712.2|1712|1712|1311
1614335220000|2021-02-26 10:27:00|1712.2|1711.8|1711.6|1711.2|1712.2|1711.8|1711.2|1711|9401
1614335230000|2021-02-26 10:27:10|1711.4|1711.4|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|1826
1614335240000|2021-02-26 10:27:20|1711.8|1711.6|1712|1711.4|1712|1711.6|1711.4|1711.2|5768
1614335250000|2021-02-26 10:27:30|1712.2|1711.6|1711.8|1711.6|1712.4|1712|1711.6|1711.4|8365
1614335260000|2021-02-26 10:27:40|1712|1711.8|1712|1711.8|1712|1711.8|1711.8|1711.6|327
1614335270000|2021-02-26 10:27:50|1711.8|1711.6|1712.6|1712.2|1712.6|1712.4|1711.8|1711.4|3221
1614335280000|2021-02-26 10:28:00|1712.4|1712.4|1712.4|1712|1712.4|1712.4|1712.2|1712|4288
1614335290000|2021-02-26 10:28:10|1712.2||1712.4||1712.4||1712.2||510
1614335300000|2021-02-26 10:28:20||1712.2||1712.2||1712.2||1712.2|65
1614335310000|2021-02-26 10:28:30|1712.2|1712|1712.8|1712.4|1712.8|1712.6|1712|1711.6|7084
1614335320000|2021-02-26 10:28:40|1712.6|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|3226
1614335330000|2021-02-26 10:28:50|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.6|1712.2|209
1614335340000|2021-02-26 10:29:00|1712.4|1712|1712.2|1711.8|1712.4|1712|1712.2|1711.6|383
1614335350000|2021-02-26 10:29:10|1712|1712|1712.4|1712.2|1712.6|1712.2|1712|1712|1094
1614335360000|2021-02-26 10:29:20|1712.6|1712.4|1712.4|1712|1712.6|1712.4|1712.4|1712|769
1614335370000|2021-02-26 10:29:30|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.8|363
1614335380000|2021-02-26 10:29:40|1712.4|1712|1712.4|1712|1712.4|1712.2|1712.2|1711.8|5683
1614335390000|2021-02-26 10:29:50|1712.2|1712.2|1713.4|1713.2|1713.4|1713.2|1712.2|1712.2|6072
1614335400000|2021-02-26 10:30:00|1713.6|1713.4|1713.6|1713.2|1713.8|1713.6|1713.4|1713.2|2557
1614335410000|2021-02-26 10:30:10|1713.4|1713|1713.6|1713|1713.8|1713.4|1713.2|1712.8|3857
1614335420000|2021-02-26 10:30:20|1713.4|1713.2|1713.2|1712.8|1713.4|1713.2|1713|1712.8|640
1614335430000|2021-02-26 10:30:30|1713.4|1713|1713.4|1713|1713.6|1713.2|1713.2|1713|811
1614335440000|2021-02-26 10:30:40|1713.2|1712.8|1713.6|1713.2|1713.8|1713.6|1713.2|1712.8|3234
1614335450000|2021-02-26 10:30:50|1713.4|1713|1713.2|1712.8|1713.4|1713.2|1713.2|1712.8|6976
1614335460000|2021-02-26 10:31:00|1713|1713|1712.8|1712.6|1713|1713|1712.8|1712.6|1318
1614335470000|2021-02-26 10:31:10|1712.6|1712.4|1712|1711.6|1712.6|1712.4|1711.6|1711.2|2685
1614335480000|2021-02-26 10:31:20|1712.2|1711.4|1712.4|1711.8|1712.4|1712|1712|1711.4|71
1614335490000|2021-02-26 10:31:30|1712.2|1711.6|1712.4|1712|1712.4|1712|1712|1711.6|393
1614335500000|2021-02-26 10:31:40|1712.2|1711.6|1712|1711.8|1712.2|1711.8|1712|1711.6|5696
1614335510000|2021-02-26 10:31:50|1712.2|1712|1712.2|1711.8|1712.2|1712|1712.2|1711.8|6
1614335520000|2021-02-26 10:32:00|1712.4|1712|1712|1711.8|1712.4|1712.2|1712|1711.8|806
1614335530000|2021-02-26 10:32:10|1712.2|1712|1713|1712.4|1713|1712.6|1712.2|1712|705
1614335540000|2021-02-26 10:32:20|1713.2|1712.6|1713.6|1713.2|1713.8|1713.4|1713.2|1712.6|2183
1614335550000|2021-02-26 10:32:30|1713.4|1713|1713.4|1713|1713.6|1713.2|1713.4|1712.8|1214
1614335560000|2021-02-26 10:32:40|1713.6|1713.2|1712.8|1712.4|1713.8|1713.6|1712.8|1712.4|391
1614335570000|2021-02-26 10:32:50|1713|1712.6|1713.4|1712.8|1713.4|1713|1712.8|1712.6|507
1614335580000|2021-02-26 10:33:00|1713.2|1712.6|1713|1712.4|1713.2|1712.8|1712.8|1712.4|200
1614335590000|2021-02-26 10:33:10|1712.8|1712.2|1712.6|1712.2|1712.8|1712.2|1712.2|1712|3251
1614335600000|2021-02-26 10:33:20|1712.8|1712.4|1713|1712.6|1713.4|1713|1712.8|1712.4|205
1614335610000|2021-02-26 10:33:30|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.6|1712.2|7413
1614335620000|2021-02-26 10:33:40|1713.2|1712.8|1713.4|1713|1713.4|1713|1713.2|1712.8|755
1614335630000|2021-02-26 10:33:50|1713.2|1712.8|1713.4|1713.2|1713.4|1713.2|1713.2|1712.8|2844
1614335640000|2021-02-26 10:34:00|1713.6|1713.4|1713|1712.6|1713.8|1713.4|1713|1712.6|2893
1614335650000|2021-02-26 10:34:10|1713.2|1712.8|1713|1712.6|1713.6|1713.2|1713|1712.6|800
1614335660000|2021-02-26 10:34:20|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1713|1712.6|110
1614335670000|2021-02-26 10:34:30|1713.2|1712.8|1713.2|1712.8|1713.2|1713|1713.2|1712.8|900
1614335680000|2021-02-26 10:34:40|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.6|405
1614335690000|2021-02-26 10:34:50|1713|1712.6|1713.2|1712.6|1713.2|1712.8|1712.8|1712.6|955
1614335700000|2021-02-26 10:35:00|1713|1712.8|1714.4|1714|1714.6|1714|1713|1712.8|4097
1614335710000|2021-02-26 10:35:10|1714.6|1714.2|1715.4|1715.2|1715.4|1715.2|1714.6|1714.2|1755
1614335720000|2021-02-26 10:35:20|1715.2|1715|1715.4|1714.8|1715.4|1715|1715.2|1714.8|1552
1614335730000|2021-02-26 10:35:30|1715.2|1714.6|1714.8|1714.6|1715.2|1714.6|1714.6|1714.4|1065
1614335740000|2021-02-26 10:35:40|1714.6|1714.4|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|939
1614335750000|2021-02-26 10:35:50|1714.4|1714.4|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|472
1614335760000|2021-02-26 10:36:00|1714.8|1714.4|1715|1714.6|1715.2|1714.8|1714.8|1714.4|316
1614335770000|2021-02-26 10:36:10|1714.8|1714.4|1716|1715.4|1716|1715.6|1714.6|1714.2|5
1614335780000|2021-02-26 10:36:20|1715.8|1715.6|1716|1715.6|1716.2|1715.8|1715.6|1715.4|1872
1614335790000|2021-02-26 10:36:30|1715.8||1716||1716||1715.8||485
1614335800000|2021-02-26 10:36:40|1715.8|1715.4|1716.8|1716.4|1716.8|1716.4|1715.6|1715.2|2257
1614335810000|2021-02-26 10:36:50|1716.6|1716.2|1716.4|1716.2|1716.6|1716.4|1716.4|1716.2|4
1614335820000|2021-02-26 10:37:00|1716.2|1716|1716|1715.6|1716.2|1716|1715.6|1715.2|2014
1614335830000|2021-02-26 10:37:10|1715.8|1715.4|1714.8|1714.4|1715.8|1715.4|1714.8|1714.4|205
1614335840000|2021-02-26 10:37:20|1714.6|1714.2|1714.8|1714.4|1714.8|1714.6|1714.4|1714|1110
1614335860000|2021-02-26 10:37:40|||||||||500
1614335870000|2021-02-26 10:37:50|1715|1714.6|1715.4|1715|1715.4|1715|1715|1714.6|283
1614335880000|2021-02-26 10:38:00|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|1715|1714.6|36
1614335890000|2021-02-26 10:38:10|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1714.8|1714.2|1545
1614335900000|2021-02-26 10:38:20|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1715|1714.6|0
1614335910000|2021-02-26 10:38:30|1715.4|1715|1714.6|1714.2|1715.4|1715|1714.6|1714.2|3301
1614335920000|2021-02-26 10:38:40|1714.4|1714|1714.8|1714.4|1714.8|1714.4|1714.2|1714|5051
1614335930000|2021-02-26 10:38:50|1715|1714.6|1714.6|1714.4|1715.2|1714.8|1714.6|1714.4|2417
1614335940000|2021-02-26 10:39:00|1714.8|1714.6|1714.8|1714.6|1715|1714.8|1714.8|1714.6|520
1614335950000|2021-02-26 10:39:10|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.6|2205
1614335960000|2021-02-26 10:39:20|1715.4|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715.2|443
1614335970000|2021-02-26 10:39:30|1715.4|1715|1715|1714.6|1715.4|1715|1714.6|1714.4|2411
1614335980000|2021-02-26 10:39:40|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715|1714.6|1124
1614335990000|2021-02-26 10:39:50|1715.4|1715|1715.4|1715.2|1715.8|1715.2|1715.4|1715|2235
1614336000000|2021-02-26 10:40:00|1715.6|1715.4|1716.2|1715.6|1716.2|1716|1715.6|1715.2|799
1614336010000|2021-02-26 10:40:10|1716.4|1715.8|1717.2|1716.8|1717.2|1716.8|1716.4|1715.8|3393
1614336020000|2021-02-26 10:40:20|1717|1717|1717.6|1717.4|1717.6|1717.4|1717|1716.8|2534
1614336030000|2021-02-26 10:40:30|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.6|0
1614336040000|2021-02-26 10:40:40||1717.8||1717.8||1717.8||1717.8|0
1614336050000|2021-02-26 10:40:50|1718.2|1718|1718.6|1718.4|1718.6|1718.4|1718.2|1718|1036
1614336060000|2021-02-26 10:41:00|1718.4|1718.2|1718.8|1718.4|1718.8|1718.4|1718.4|1718.2|731
1614336070000|2021-02-26 10:41:10|1718.6|1718.6|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|1163
1614336080000|2021-02-26 10:41:20|1718.6|1718.2|1718.4|1717.8|1718.6|1718.2|1718|1717.6|1599
1614336090000|2021-02-26 10:41:30|1718.2|1718|1718.2|1717.8|1718.2|1718.2|1718|1717.6|2750
1614336100000|2021-02-26 10:41:40|1718.4|1718|1718.6|1718|1718.6|1718.4|1717.8|1717.6|2133
1614336110000|2021-02-26 10:41:50|1718.4|1717.8|1719|1718.6|1719|1718.6|1718.2|1717.6|0
1614336120000|2021-02-26 10:42:00|1719.2|1718.8|1718.8|1718.4|1719.2|1718.8|1718.8|1718.4|0
1614336130000|2021-02-26 10:42:10|1719|1718.6|1719.4|1718.8|1719.4|1718.8|1719|1718.4|681
1614336140000|2021-02-26 10:42:20|1719.6|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|165
1614336150000|2021-02-26 10:42:30|1719.4|1719|1718.4|1718|1719.4|1719|1718.2|1718|1371
1614336160000|2021-02-26 10:42:40||1718.2||1718||1718.2||1718|0
1614336170000|2021-02-26 10:42:50|1718.2|1717.8|1718|1717.6|1718.2|1718|1717.4|1717|9687
1614336180000|2021-02-26 10:43:00|1718.2|1717.8|1718.8|1718.4|1719.2|1718.8|1718.2|1717.6|3487
1614336190000|2021-02-26 10:43:10|1718.6|1718.2|1718.6|1718|1718.8|1718.4|1718|1717.6|986
1614336200000|2021-02-26 10:43:20|1718.4|1718.2|1718.2|1717.8|1718.6|1718.4|1718|1717.8|1110
1614336210000|2021-02-26 10:43:30||1718||1717.8||1718||1717.8|520
1614336220000|2021-02-26 10:43:40|1718|1717.4|1718.4|1718|1718.4|1718.2|1717.6|1717.2|10281
1614336230000|2021-02-26 10:43:50||1718.2||1718.2||1718.2||1718.2|0
1614336240000|2021-02-26 10:44:00|1718.2|1717.8|1718.6|1718.4|1718.8|1718.6|1718|1717.6|6627
1614336250000|2021-02-26 10:44:10|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718|1717.8|4686
1614336260000|2021-02-26 10:44:20|1718.8|1718.4|1718.8|1718.6|1718.8|1718.6|1718.8|1718.4|848
1614336270000|2021-02-26 10:44:30|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718|1717.8|8923
1614336280000|2021-02-26 10:44:40|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.2|1718|1047
1614336290000|2021-02-26 10:44:50|1718.6|1718|1718.4|1718|1718.6|1718.2|1718|1717.6|2943
1614336300000|2021-02-26 10:45:00|1718.6|1718.2|1718.8|1718.6|1718.8|1718.6|1718.6|1718.2|1112
1614336310000|2021-02-26 10:45:10|1719|1718.8|1719.4|1718.8|1719.4|1719|1719|1718.8|563
1614336320000|2021-02-26 10:45:20|1719.2|1719|1719.8|1719.6|1719.8|1719.6|1719.2|1719|774
1614336330000|2021-02-26 10:45:30|1720|1719.8|1719.8|1719.4|1720|1719.8|1719.6|1719.4|1584
1614336340000|2021-02-26 10:45:40|1719.6|1719.2|1719.6|1719.2|1719.8|1719.6|1719.2|1719|4409
1614336350000|2021-02-26 10:45:50|1719.4|1719|1719.4|1719.2|1719.6|1719.2|1719|1718.8|2568
1614336360000|2021-02-26 10:46:00|1719.2|1719|1718.6|1718.2|1719.2|1719|1718.2|1718|3294
1614336370000|2021-02-26 10:46:10|1718.8|1718.4|1718.6|1718.2|1718.8|1718.6|1718.4|1718.2|2396
1614336380000|2021-02-26 10:46:20|1718.8|1718.4|1718.2|1717.8|1718.8|1718.4|1717.4|1717.2|31560
1614336390000|2021-02-26 10:46:30|1718|1717.6|1718.4|1717.8|1718.4|1718.2|1718|1717.6|3338
1614336400000|2021-02-26 10:46:40||1718||1717.8||1718||1717.8|0
1614336410000|2021-02-26 10:46:50|1718.2|1718|1718.8|1718.4|1718.8|1718.4|1718|1718|1785
1614336420000|2021-02-26 10:47:00|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718|1717.6|1346
1614336430000|2021-02-26 10:47:10|1717.8|1717.6|1718.8|1718.4|1718.8|1718.4|1717.8|1717.6|7767
1614336440000|2021-02-26 10:47:20|1719|1718.6|1718.4|1718|1719|1718.8|1718.4|1718|4698
1614336450000|2021-02-26 10:47:30|1718.2|1718.2|1718.6|1718|1718.8|1718.4|1718.2|1718|304
1614336460000|2021-02-26 10:47:40|1718.4|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|557
1614336470000|2021-02-26 10:47:50|1718.6|1718.2|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|250
1614336480000|2021-02-26 10:48:00|1718.8|1718.4|1719.8|1719.4|1719.8|1719.4|1718.8|1718.4|1030
1614336490000|2021-02-26 10:48:10|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.2|1719|2169
1614336500000|2021-02-26 10:48:20|1719.6|1719.2|1719.4|1719|1719.8|1719.6|1719.2|1719|2820
1614336510000|2021-02-26 10:48:30|1719.2|1718.6|1718.6|1718.4|1719.2|1718.8|1718.6|1718.2|6449
1614336520000|2021-02-26 10:48:40|1718.8|1718.2|1718.6|1718.4|1718.8|1718.4|1718.4|1718|1376
1614336530000|2021-02-26 10:48:50|1718.8|1718.2|1718.4|1718|1718.8|1718.2|1717.8|1717.4|7509
1614336540000|2021-02-26 10:49:00|1718.6|1718.2|1719|1718.6|1719|1718.8|1718.6|1718.2|1239
1614336550000|2021-02-26 10:49:10|1718.8|1718.2|1718.6|1718.2|1718.8|1718.2|1718.2|1718|8513
1614336560000|2021-02-26 10:49:20|1718.4|1718|1718|1717.6|1718.4|1718|1717.8|1717.6|3977
1614336570000|2021-02-26 10:49:30|1718.2|1717.8|1717|1716.6|1718.2|1717.8|1717|1716.6|4005
1614336580000|2021-02-26 10:49:40|1717.2|1716.8|1717.2|1717|1717.4|1717.2|1717|1716.6|1446
1614336590000|2021-02-26 10:49:50|1717.4|1717.2|1718|1717.6|1718|1717.6|1717.4|1717.2|0
1614336600000|2021-02-26 10:50:00|1717.8|1717.4|1717.8|1717.4|1718.2|1717.8|1717.6|1717.2|567
1614336610000|2021-02-26 10:50:10|1718|1717.8|1718.4|1717.8|1718.4|1718|1717.6|1717.2|6100
1614336620000|2021-02-26 10:50:20|1718.2|1717.6|1718|1717.6|1718.2|1718|1717.8|1717.6|1500
1614336630000|2021-02-26 10:50:30|1717.8|1717.4|1717.4|1717|1717.8|1717.4|1717.4|1717|1640
1614336640000|2021-02-26 10:50:40|1717.2|1716.8|1717.2|1716.6|1717.4|1717|1717|1716.6|4306
1614336650000|2021-02-26 10:50:50|1717|1716.8|1717.4|1717|1717.6|1717.2|1717|1716.6|5985
1614336660000|2021-02-26 10:51:00|1717.2|1716.8|1716.4|1716.2|1717.2|1716.8|1716.2|1716|3445
1614336670000|2021-02-26 10:51:10|1716.2|1716|1715|1714.4|1716.4|1716.2|1714.6|1714.4|27209
1614336680000|2021-02-26 10:51:20|1715.2|1714.6|1715.2|1714.8|1715.4|1715.2|1715.2|1714.6|568
1614336690000|2021-02-26 10:51:30|1715.4|1714.6|1714.4|1714.2|1715.4|1714.6|1714.4|1714.2|363
1614336700000|2021-02-26 10:51:40|1714.2|1714|1714.4|1714.2|1714.6|1714.2|1714.2|1713.8|363
1614336710000|2021-02-26 10:51:50|1714.2|1714|1714.4|1714|1714.4|1714.2|1714.2|1714|1401
1614336720000|2021-02-26 10:52:00|1714.2|1713.6|1713.6|1713.2|1714.2|1713.6|1713.6|1713.2|2619
1614336730000|2021-02-26 10:52:10|1713.4|1713|1713.4|1713.2|1713.6|1713.2|1713.2|1713|6748
1614336740000|2021-02-26 10:52:20|1713.6|1713|1713.8|1713.6|1714|1713.8|1713.6|1713|1069
1614336750000|2021-02-26 10:52:30|1714|1713.8|1713.8|1713.6|1714.2|1714|1713.6|1713.2|10296
1614336760000|2021-02-26 10:52:40|1714|1713.8|1714.4|1713.8|1714.4|1714|1714|1713.8|1765
1614336770000|2021-02-26 10:52:50|1714.2|1714|1715|1714.8|1715|1714.8|1714|1714|5465
1614336780000|2021-02-26 10:53:00|1714.8|1714.6|1714.6|1714.2|1714.8|1714.6|1714.2|1713.8|1601
1614336790000|2021-02-26 10:53:10||1714.4||1714.4||1714.4||1714.2|200
1614336800000|2021-02-26 10:53:20|1714.4|1714.2|1714|1713.8|1714.4|1714.2|1714|1713.6|1049
1614336810000|2021-02-26 10:53:30||1713.6||1713.6||1713.6||1713.4|0
1614336820000|2021-02-26 10:53:40|1713.8|1713.4|1713.6|1713.2|1714|1713.6|1713.4|1713.2|1232
1614336830000|2021-02-26 10:53:50||1713.4||1713.2||1713.4||1713.2|90
1614336840000|2021-02-26 10:54:00|1713.4|1713.4|1714|1713.6|1714|1713.6|1713.4|1713.4|974
1614336850000|2021-02-26 10:54:10|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.2|1713|1162
1614336860000|2021-02-26 10:54:20|1713.4|1713|1713.4|1713.2|1713.4|1713.2|1713.4|1713|280
1614336870000|2021-02-26 10:54:30|1713.2|1713|1713|1712.6|1713.4|1713|1712.8|1712.6|10470
1614336880000|2021-02-26 10:54:40|1713.2|1712.8|1713.2|1712.8|1713.4|1713|1713|1712.6|208
1614336890000|2021-02-26 10:54:50|1713.4|1713|1713.2|1712.8|1713.4|1713|1713.2|1712.8|0
1614336900000|2021-02-26 10:55:00|1713|1713|1713.2|1713|1713.6|1713.2|1713|1712.8|6190
1614336910000|2021-02-26 10:55:10|1713|1712.8|1713|1712.8|1713.2|1713|1713|1712.8|1858
1614336920000|2021-02-26 10:55:20|1713.2|1713|1713.4|1713|1713.4|1713.2|1713|1712.6|3327
1614336930000|2021-02-26 10:55:30|1712.8|1712.6|1712.8|1712.6|1712.8|1712.6|1712.6|1712.4|5745
1614336940000|2021-02-26 10:55:40|1712.6|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.4|253
1614336950000|2021-02-26 10:55:50|1712.6|1712.2|1711.8|1711.6|1712.6|1712.2|1711.2|1711|16066
1614336960000|2021-02-26 10:56:00|1711.6|1711.4|1711.6|1711.4|1711.6|1711.6|1711.4|1711|4621
1614336970000|2021-02-26 10:56:10|1711.4|1711.2|1712.2|1711.8|1712.2|1711.8|1711.2|1711|1129
1614336980000|2021-02-26 10:56:20|1712.4|1712|1712.6|1712.2|1712.8|1712.2|1712.2|1711.8|500
1614336990000|2021-02-26 10:56:30|1712.8|1712|1712.8|1712.4|1712.8|1712.4|1712.2|1712|65
1614337000000|2021-02-26 10:56:40|1712.6|1712.2|1712.6|1712.2|1712.6|1712.4|1712.6|1712.2|0
1614337010000|2021-02-26 10:56:50|1712.8|1712.4|1712.6|1712.2|1712.8|1712.6|1712.6|1712.2|3601
1614337020000|2021-02-26 10:57:00|1712.8|1712.4|1712|1711.4|1712.8|1712.4|1711.4|1711.2|11168
1614337030000|2021-02-26 10:57:10|1711.8|1711.6|1711.4|1711|1711.8|1711.8|1711.2|1711|5859
1614337040000|2021-02-26 10:57:20|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711.2|0
1614337050000|2021-02-26 10:57:30|1711.4|1711|1711|1710.6|1711.4|1711.2|1710.6|1710.4|13243
1614337060000|2021-02-26 10:57:40|1711.2|1710.8|1711.2|1710.8|1711.2|1711|1711.2|1710.8|4853
1614337070000|2021-02-26 10:57:50|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.4|1710.8|1192
1614337080000|2021-02-26 10:58:00|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1710.8|1710.4|4751
1614337090000|2021-02-26 10:58:10|1711|1710.6|1711.4|1711|1711.6|1711|1710.4|1710.2|5078
1614337100000|2021-02-26 10:58:20|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|443
1614337110000|2021-02-26 10:58:30|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|205
1614337120000|2021-02-26 10:58:40|1712||1712||1712||1712||0
1614337130000|2021-02-26 10:58:50|1711.8|1711.8|1712.2|1712|1712.2|1712|1711.6|1711.4|6797
1614337140000|2021-02-26 10:59:00|1712.4|1711.8|1711.6|1711.2|1712.4|1712|1711.4|1711|3606
1614337150000|2021-02-26 10:59:10|1711.8|1711.4|1712|1711.6|1712|1711.8|1711.8|1711.4|2578
1614337160000|2021-02-26 10:59:20|1711.8|1711.4|1711.8|1711.4|1712|1711.6|1711.6|1711.4|1397
1614337170000|2021-02-26 10:59:30|1711.6|1711.2|1711.2|1711|1711.6|1711.2|1711.2|1711|4
1614337180000|2021-02-26 10:59:40|1711.4|1710.8|1711.4|1711|1712|1711.8|1711|1710.8|5466
1614337190000|2021-02-26 10:59:50|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.6|1711|1735
1614337200000|2021-02-26 11:00:00|1711.4|1711|1710.8|1710.4|1711.4|1711.2|1710.6|1710.4|2208
1614337210000|2021-02-26 11:00:10|1710.6|1710.2|1710.2|1709.8|1710.6|1710.2|1710|1709.6|56573
1614337220000|2021-02-26 11:00:20|1710|1710|1709.8|1709.4|1710|1710|1709.4|1709.2|2593
1614337230000|2021-02-26 11:00:30|1709.6|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|1259
1614337240000|2021-02-26 11:00:40|1709.6|1709.6|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|1298
1614337250000|2021-02-26 11:00:50|1709.8|1709.6|1709.6|1709.4|1710.2|1709.8|1709.4|1709.2|7044
1614337260000|2021-02-26 11:01:00|1709.8|1709.6|1710.2|1710|1710.2|1710|1709.6|1709.6|2803
1614337270000|2021-02-26 11:01:10|1710|1709.8|1710|1709.8|1710.2|1709.8|1709.8|1709.6|3221
1614337280000|2021-02-26 11:01:20|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710|1709.8|2902
1614337290000|2021-02-26 11:01:30|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1709.6|1709.4|14688
1614337300000|2021-02-26 11:01:40|1710.8|1710.4|1710.8|1710.2|1710.8|1710.6|1710.2|1709.8|5406
1614337310000|2021-02-26 11:01:50|1711|1710.4|1711.4|1711|1711.8|1711.4|1711|1710.4|3702
1614337320000|2021-02-26 11:02:00|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1710.8|1710.6|1015
1614337330000|2021-02-26 11:02:10|1711|1710.6|1710.6|1710.2|1711.2|1710.6|1710.4|1710|1994
1614337340000|2021-02-26 11:02:20|1710.8|1710.4|1711.2|1710.8|1711.2|1711|1710.6|1710.4|1443
1614337350000|2021-02-26 11:02:30|1711|1710.6|1711|1710.4|1711|1710.6|1710.6|1710.2|1137
1614337360000|2021-02-26 11:02:40|1710.8|1710.2|1710.4|1709.8|1710.8|1710.4|1710.2|1709.8|3798
1614337370000|2021-02-26 11:02:50|1710.6|1710|1710.6|1710|1710.8|1710.4|1710.4|1709.8|205
1614337380000|2021-02-26 11:03:00|1710.4|1710.2|1710.4|1710.2|1710.8|1710.6|1710|1709.8|2846
1614337390000|2021-02-26 11:03:10|1710.6|1710|1710.4|1710|1710.6|1710.2|1710.2|1710|2229
1614337400000|2021-02-26 11:03:20||1710.2||1710.2||1710.2||1710|1040
1614337410000|2021-02-26 11:03:30|1710.6|1710.4|1710.8|1710.4|1711|1710.8|1710.6|1710.4|1269
1614337420000|2021-02-26 11:03:40|1710.6|1710.2|1710.2|1710|1710.6|1710.2|1710.2|1710|531
1614337430000|2021-02-26 11:03:50|1710|1709.8|1710|1709.6|1710|1709.8|1710|1709.6|5016
1614337440000|2021-02-26 11:04:00|1710.2|1709.8|1709.6|1709.2|1710.4|1710.2|1709.4|1709|5894
1614337450000|2021-02-26 11:04:10|1709.8|1709.4|1709.6|1709.2|1710|1709.6|1709.6|1709.2|1113
1614337460000|2021-02-26 11:04:20|1709.8|1709.4|1710|1709.6|1710|1709.8|1709.8|1709.4|1521
1614337470000|2021-02-26 11:04:30|1709.8|1709.4|1709|1708.6|1709.8|1709.4|1709|1708.6|14167
1614337480000|2021-02-26 11:04:40|1709.2|1708.8|1710|1709.8|1710|1709.8|1709.2|1708.8|3029
1614337490000|2021-02-26 11:04:50|1710.2||1710||1710.2||1710||2109
1614337500000|2021-02-26 11:05:00|1709.8|1709.6|1710.4|1710.2|1710.4|1710.2|1709.8|1709.6|1617
1614337510000|2021-02-26 11:05:10|1710.2|1710|1709.8|1709.4|1710.4|1710.2|1709.6|1709.4|2141
1614337520000|2021-02-26 11:05:20|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|891
1614337530000|2021-02-26 11:05:30|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1708.8|1708.6|2187
1614337540000|2021-02-26 11:05:40|1709.6|1709.2|1710|1709.4|1710|1709.6|1709.4|1709|179
1614337550000|2021-02-26 11:05:50|1710.2|1709.6|1710.2|1709.8|1710.6|1710.2|1710|1709.6|2886
1614337560000|2021-02-26 11:06:00|1710|1709.6|1710|1709.6|1710.2|1710|1709.8|1709.6|2271
1614337570000|2021-02-26 11:06:10|1710.2|1709.8|1710.4|1710|1710.4|1710.2|1710|1709.8|150
1614337580000|2021-02-26 11:06:20|1710.2|1709.8|1709.8|1709.4|1710.2|1710|1709.8|1709.4|5458
1614337590000|2021-02-26 11:06:30|1709.6|1709.2|1709|1708.6|1709.6|1709.2|1708.8|1708.4|2340
1614337600000|2021-02-26 11:06:40|||||||||50
1614337610000|2021-02-26 11:06:50|1708.8|1708.8|1708.8|1708.4|1709|1708.8|1708.6|1708.4|5708
1614337620000|2021-02-26 11:07:00|1708.6|1708.2|1708|1707.6|1708.6|1708.4|1708|1707.6|18107
1614337630000|2021-02-26 11:07:10|1707.8|1707.8|1707.2|1707|1707.8|1707.8|1707|1706.8|43690
1614337640000|2021-02-26 11:07:20|1707.4|1707.2|1707.8|1707.4|1707.8|1707.6|1707.4|1707|1401
1614337650000|2021-02-26 11:07:30|1707.6|1707.2|1706.8|1706.4|1707.6|1707.2|1706.6|1706.2|3789
1614337660000|2021-02-26 11:07:40|1707|1706.6|1706.8|1706.4|1707|1706.8|1706.6|1706.4|1367
1614337670000|2021-02-26 11:07:50|1706.6|1706.6|1707|1706.6|1707|1706.8|1706.4|1706.2|2350
1614337680000|2021-02-26 11:08:00|1706.8|1706.4|1706.8|1706.6|1707|1706.6|1706.6|1706.2|1207
1614337690000|2021-02-26 11:08:10|1707|1706.8|1707.8|1707.4|1708|1707.6|1707|1706.8|4685
1614337700000|2021-02-26 11:08:20|1708|1707.6|1708.2|1708|1708.2|1708|1707.8|1707.4|5652
1614337710000|2021-02-26 11:08:30|1708.4|1708.2|1708.8|1708.4|1709|1708.8|1708.4|1708.2|2285
1614337720000|2021-02-26 11:08:40|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708|1140
1614337730000|2021-02-26 11:08:50|1708.8|1708.6|1708.8|1708.2|1708.8|1708.6|1708.4|1708.2|1185
1614337740000|2021-02-26 11:09:00|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.4|1708|0
1614337750000|2021-02-26 11:09:10|1708.2|1707.8|1708.6|1708|1708.6|1708.2|1708|1707.6|1628
1614337760000|2021-02-26 11:09:20|1708.4|1707.8|1707.2|1706.8|1708.4|1707.8|1706.6|1706.2|9403
1614337770000|2021-02-26 11:09:30|1707|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.4|489
1614337780000|2021-02-26 11:09:40|1706.8|1706.4|1706.8|1706.6|1707|1706.6|1706.6|1706.2|2340
1614337790000|2021-02-26 11:09:50|1707|1706.8|1707.2|1706.8|1707.2|1706.8|1707|1706.6|651
1614337800000|2021-02-26 11:10:00|1707|1706.6|1707.2|1706.6|1707.2|1706.6|1706.8|1706.6|6
1614337810000|2021-02-26 11:10:10|1707|1706.4|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|200
1614337820000|2021-02-26 11:10:20|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706|1705.8|9835
1614337840000|2021-02-26 11:10:40|1706.2|1706.2|1706.8|1706.6|1706.8|1706.6|1706.2|1706|2639
1614337850000|2021-02-26 11:10:50|1707|1706.8|1707.4|1707|1707.8|1707.4|1707|1706.8|1532
1614337870000|2021-02-26 11:11:10|1707.6|1707.2|1707.8|1707.4|1708|1707.8|1707.6|1707.2|6267
1614337880000|2021-02-26 11:11:20|1708|1707.6|1708|1707.8|1708|1707.8|1708|1707.6|0
1614337890000|2021-02-26 11:11:30|1708.2|1708|1708|1707.8|1708.6|1708.4|1707.8|1707.6|3050
1614337900000|2021-02-26 11:11:40|1708.2|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.6|1186
1614337910000|2021-02-26 11:11:50|1707.8||1708||1708||1707.8||463
1614337920000|2021-02-26 11:12:00|1707.8|1707.2|1707|1706.6|1707.8|1707.6|1706.6|1706.4|2133
1614337930000|2021-02-26 11:12:10|1706.8|1706.4|1707.4|1706.8|1707.4|1707.2|1706.6|1706.4|3538
1614337940000|2021-02-26 11:12:20|1707.2|1706.6|1707|1706.6|1707.2|1706.6|1706.8|1706.6|1663
1614337950000|2021-02-26 11:12:30||1706.4||1706.8||1706.8||1706.4|0
1614337960000|2021-02-26 11:12:40|1706.8|1706.6|1706.4|1706|1706.8|1706.6|1705.8|1705.6|24869
1614337970000|2021-02-26 11:12:50|1706.6|1706.2|1706.8|1706.6|1706.8|1706.6|1706.6|1706.2|981
1614337980000|2021-02-26 11:13:00|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|155
1614337990000|2021-02-26 11:13:10|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.4|1706.2|6215
1614338000000|2021-02-26 11:13:20|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.2|1706|1891
1614338010000|2021-02-26 11:13:30|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706.2|1706|1126
1614338020000|2021-02-26 11:13:40|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|2363
1614338030000|2021-02-26 11:13:50|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|1132
1614338040000|2021-02-26 11:14:00|1706.2|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|2961
1614338050000|2021-02-26 11:14:10|1706.4|1706.2|1706.8|1706.6|1706.8|1706.6|1706.4|1706.2|3255
1614338060000|2021-02-26 11:14:20|1706.6|1706.4|1707.4|1707|1707.6|1707.2|1706.6|1706.2|9922
1614338070000|2021-02-26 11:14:30|1707.2|1706.8|1707|1706.6|1707.4|1707|1706.8|1706.6|951
1614338080000|2021-02-26 11:14:40|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1707|1706.6|726
1614338090000|2021-02-26 11:14:50|1707.4|1706.6|1706.8|1706.4|1707.4|1706.6|1706.8|1706.4|178
1614338100000|2021-02-26 11:15:00|1707|1706.6|1707.4|1707|1707.4|1707|1707|1706.6|574
1614338110000|2021-02-26 11:15:10||1707.2||1707.2||1707.2||1707.2|806
1614338120000|2021-02-26 11:15:20|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.4|1707.2|3297
1614338130000|2021-02-26 11:15:30|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707|568
1614338140000|2021-02-26 11:15:40|1707.4|1707|1707.4|1707|1707.4|1707.2|1707.2|1707|57
1614338150000|2021-02-26 11:15:50|1707.6|1707.2|1708.2|1707.8|1708.2|1707.8|1707.6|1707.2|2862
1614338160000|2021-02-26 11:16:00|1708.4|1708|1708.6|1708|1708.8|1708.4|1708.4|1708|1
1614338170000|2021-02-26 11:16:10|1708.4|1708.2|1708.2|1707.8|1708.4|1708.4|1708.2|1707.8|207
1614338180000|2021-02-26 11:16:20|1708|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.6|1210
1614338190000|2021-02-26 11:16:30|1707.8|1707.4|1707.2|1706.6|1707.8|1707.4|1706.6|1706.4|13173
1614338200000|2021-02-26 11:16:40|1707|1706.8|1706|1705.6|1707|1707|1705.8|1705.4|13038
1614338210000|2021-02-26 11:16:50|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1705.6|1705.4|8706
1614338220000|2021-02-26 11:17:00|1706.4|1706|1706.6|1706|1706.8|1706.4|1705.8|1705.6|18731
1614338230000|2021-02-26 11:17:10|1706.8|1706.2|1706.4|1706|1706.8|1706.4|1706.4|1706|363
1614338240000|2021-02-26 11:17:20|1706.6|1706.2|1706.6|1706.2|1706.8|1706.4|1706.4|1706.2|2486
1614338250000|2021-02-26 11:17:30|1706.8|1706.4|1707|1706.6|1707.2|1706.8|1706.6|1706.2|1368
1614338260000|2021-02-26 11:17:40|1706.8|1706.4|1706.8|1706.2|1706.8|1706.4|1706.4|1706.2|943
1614338270000|2021-02-26 11:17:50|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.4|1706.2|669
1614338280000|2021-02-26 11:18:00|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.4|836
1614338290000|2021-02-26 11:18:10|1706.2|1706.4|1708.2|1708|1708.8|1708.4|1706.2|1706|77146
1614338300000|2021-02-26 11:18:20|1708.4|1707.8|1707.8|1707.4|1708.4|1708|1707.4|1707.2|47962
1614338310000|2021-02-26 11:18:30|1707.6|1707.2|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|643
1614338320000|2021-02-26 11:18:40|1707.6|1707.4|1707.4|1707.2|1707.8|1707.4|1707.4|1707.2|546
1614338330000|2021-02-26 11:18:50|1707.6|1707.4|1707.6|1707.2|1708.2|1707.6|1707.6|1707.2|14846
1614338340000|2021-02-26 11:19:00|1707.4|1707.4|1707.8|1707.4|1707.8|1707.4|1707.2|1706.8|1371
1614338360000|2021-02-26 11:19:20|1708|1707.6|1707.2|1706.8|1708.2|1707.8|1707|1706.8|5142
1614338370000|2021-02-26 11:19:30|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.4|2031
1614338380000|2021-02-26 11:19:40|1706.6|1706.6|1707.2|1707|1707.2|1707|1706.6|1706.4|2520
1614338390000|2021-02-26 11:19:50|1707|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|1847
1614338400000|2021-02-26 11:20:00|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|2646
1614338410000|2021-02-26 11:20:10|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.2|1706|1874
1614338420000|2021-02-26 11:20:20|1706.2|1705.8|1706.2|1706|1706.4|1706.2|1705.8|1705.4|6376
1614338430000|2021-02-26 11:20:30|1706|1705.8|1705.4|1705.2|1706.2|1706|1705.4|1705.2|6731
1614338440000|2021-02-26 11:20:40|1705.6|1705.4|1706.2|1706|1706.2|1706|1705.6|1705.4|5715
1614338450000|2021-02-26 11:20:50|1706|1705.8|1705.8|1705.4|1706.4|1706|1705.6|1705.4|12779
1614338460000|2021-02-26 11:21:00|1705.6|1705.2|1705|1704.6|1705.6|1705.2|1704.8|1704.6|45118
1614338470000|2021-02-26 11:21:10|1704.8|1704.8|1705.6|1705.4|1705.6|1705.4|1704.8|1704.8|3500
1614338480000|2021-02-26 11:21:20|1705.8|1705.6|1705.8|1705.2|1706|1705.8|1705.4|1705|3111
1614338490000|2021-02-26 11:21:30|1705.6|1705.4|1706|1705.6|1706|1705.8|1705.6|1705.4|747
1614338500000|2021-02-26 11:21:40|1705.8||1706||1706||1705.8||1000
1614338510000|2021-02-26 11:21:50|1705.8|1705.4|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|4637
1614338520000|2021-02-26 11:22:00|1705.4|1705|1705.4|1705|1705.6|1705.2|1705.2|1705|2142
1614338530000|2021-02-26 11:22:10|1705.2|1705.2|1705.2|1705|1705.6|1705.2|1705.2|1705|1317
1614338540000|2021-02-26 11:22:20|1705|1704.8|1705.6|1705.4|1705.6|1705.4|1705|1704.6|1819
1614338550000|2021-02-26 11:22:30|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|1330
1614338560000|2021-02-26 11:22:40|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705.2|363
1614338570000|2021-02-26 11:22:50|1705.8||1705.8||1705.8||1705.8||0
1614338580000|2021-02-26 11:23:00|1706|1705.4|1705.6|1705.2|1706|1705.8|1705.2|1705|7019
1614338590000|2021-02-26 11:23:10|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|1069
1614338600000|2021-02-26 11:23:20|1705.8|1705.4|1705.2|1705|1706|1705.6|1705.2|1704.8|4523
1614338610000|2021-02-26 11:23:30|1705|1704.8|1706|1705.6|1706|1705.8|1705|1704.8|2418
1614338620000|2021-02-26 11:23:40|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|384
1614338630000|2021-02-26 11:23:50|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.6|0
1614338640000|2021-02-26 11:24:00|1705.8|1705.4|1705.4|1705.2|1705.8|1705.6|1705.4|1705.2|1182
1614338650000|2021-02-26 11:24:10|1705.2|1705|1705.8|1705.4|1705.8|1705.6|1705.2|1704.8|3406
1614338660000|2021-02-26 11:24:20|1705.6|1705.2|1705.4|1704.8|1705.6|1705.2|1705|1704.8|3137
1614338670000|2021-02-26 11:24:30|1705.2|1704.6|1705.4|1705|1705.4|1705|1704.8|1704.6|1951
1614338680000|2021-02-26 11:24:40|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1704.6|1704.4|3082
1614338690000|2021-02-26 11:24:50||1705||1705||1705||1705|0
1614338700000|2021-02-26 11:25:00|1705|1704.8|1705.2|1705|1705.2|1705|1705|1704.6|1563
1614338710000|2021-02-26 11:25:10|1705.4|1705.2|1705.6|1705.4|1705.8|1705.4|1705.4|1705.2|593
1614338720000|2021-02-26 11:25:20|1705.4|1705.2|1704.8|1704.4|1705.4|1705.2|1704.6|1704.4|3407
1614338730000|2021-02-26 11:25:30|1704.6|1704.2|1703.6|1703.2|1704.6|1704.2|1703.4|1703|20510
1614338740000|2021-02-26 11:25:40|1703.4|1703|1703.4|1703|1703.4|1703|1703|1702.8|15395
1614338750000|2021-02-26 11:25:50|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.6|1702.2|6822
1614338760000|2021-02-26 11:26:00|1702.6|1702.2|1701.6|1701.2|1702.6|1702.4|1701.4|1701.2|11069
1614338770000|2021-02-26 11:26:10|1701.4|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|0
1614338780000|2021-02-26 11:26:20|1701.8|1701.4|1702.4|1702|1702.4|1702|1701.8|1701.4|7761
1614338790000|2021-02-26 11:26:30|1702.2|1702.2|1702.8|1702.6|1702.8|1702.6|1702.2|1702|3280
1614338800000|2021-02-26 11:26:40|1703|1702.8|1703.6|1703.2|1703.6|1703.2|1702.8|1702.6|3475
1614338810000|2021-02-26 11:26:50|1703.4|1702.8|1703.4|1703|1703.6|1703|1703|1702.6|6338
1614338820000|2021-02-26 11:27:00|1703.2|1702.8|1703.6|1703.2|1703.6|1703.2|1703|1702.8|2600
1614338830000|2021-02-26 11:27:10|1703.4|1703|1702.4|1702|1703.6|1703.2|1702.2|1702|12262
1614338840000|2021-02-26 11:27:20|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.6|1702|2093
1614338850000|2021-02-26 11:27:30|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702|1063
1614338860000|2021-02-26 11:27:40|1702.4|1702.4|1702.2|1701.8|1702.4|1702.4|1702|1701.8|3558
1614338870000|2021-02-26 11:27:50|1702|1701.6|1701.6|1701.2|1702|1701.8|1701.2|1701|7747
1614338880000|2021-02-26 11:28:00|1701.4||1701.6||1701.6||1701.4||300
1614338890000|2021-02-26 11:28:10|1701.2|1701.4|1701.8|1701.4|1701.8|1701.6|1701.2|1701|10528
1614338900000|2021-02-26 11:28:20|1702|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|1549
1614338910000|2021-02-26 11:28:30|1701.8|1701.6|1701.8|1701.6|1702|1701.8|1701.6|1701.2|7455
1614338920000|2021-02-26 11:28:40|1702|1701.8|1702.4|1702.2|1702.6|1702.2|1702|1701.8|3848
1614338930000|2021-02-26 11:28:50|1702.6|1702.4|1702.4|1702|1702.8|1702.6|1702.4|1702|5859
1614338940000|2021-02-26 11:29:00|1702.2|1701.8|1701.6|1701.4|1702.2|1701.8|1701.6|1701.4|1726
1614338950000|2021-02-26 11:29:10|1701.8|1701.6|1701.8|1701.4|1702|1701.6|1701.6|1701.2|4176
1614338960000|2021-02-26 11:29:20|1701.6|1701.6|1701.6|1701.4|1701.8|1701.6|1701.4|1701|1407
1614338970000|2021-02-26 11:29:30|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.6|700
1614338980000|2021-02-26 11:29:40|1702.2|1702|1702.8|1702.4|1702.8|1702.4|1702.2|1701.6|2859
1614338990000|2021-02-26 11:29:50|1703|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.4|5296
1614339000000|2021-02-26 11:30:00|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|2409
1614339010000|2021-02-26 11:30:10|1703|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|560
1614339020000|2021-02-26 11:30:20|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|206
1614339030000|2021-02-26 11:30:30|1702.8|1702.4|1701.4|1701|1702.8|1702.6|1701.2|1701|9463
1614339040000|2021-02-26 11:30:40|1701.2|1700.6|1700.4|1700|1701.2|1700.8|1700.2|1700|33803
1614339050000|2021-02-26 11:30:50|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.6|1700|750
1614339060000|2021-02-26 11:31:00|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1699.6|1699.4|152919
1614339070000|2021-02-26 11:31:10|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|2156
1614339080000|2021-02-26 11:31:20|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|1714
1614339090000|2021-02-26 11:31:30|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.8|1700.2|570
1614339100000|2021-02-26 11:31:40|1700.6|1700.2|1700|1699.6|1700.6|1700.4|1699.6|1699.2|9805
1614339110000|2021-02-26 11:31:50|1699.8|1699.4|1698.8|1698.4|1699.8|1699.4|1698.8|1698.4|14749
1614339120000|2021-02-26 11:32:00|1698.6|1698.6|1699.6|1699.2|1699.8|1699.6|1698.6|1698.6|42204
1614339130000|2021-02-26 11:32:10|1699.4|1699.4|1699.8|1699.4|1699.8|1699.6|1699.4|1699.4|4294
1614339140000|2021-02-26 11:32:20|1699.6|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.2|563
1614339150000|2021-02-26 11:32:30|1699.6|1699.2|1699|1698.8|1699.6|1699.2|1699|1698.6|2880
1614339160000|2021-02-26 11:32:40|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.4|2730
1614339170000|2021-02-26 11:32:50|1698.8|1698.6|1698.6|1698.2|1698.8|1698.6|1698.2|1698|9135
1614339180000|2021-02-26 11:33:00|1698.8|1698|1698.2|1697.8|1698.8|1698.2|1697.8|1697.6|9624
1614339190000|2021-02-26 11:33:10|1698|1697.6|1698.2|1698|1698.2|1698|1697.8|1697.6|2441
1614339200000|2021-02-26 11:33:20|1698.4|1698.2|1698.2|1697.8|1699|1698.4|1698|1697.6|5847
1614339210000|2021-02-26 11:33:30|1698.4|1698.2|1698.4|1697.8|1698.6|1698.2|1698|1697.8|4600
1614339220000|2021-02-26 11:33:40|1698.6|1698|1698.8|1698.6|1698.8|1698.6|1698|1697.8|6956
1614339230000|2021-02-26 11:33:50|1699|1698.4|1699|1698.8|1699.2|1698.8|1699|1698.4|3998
1614339240000|2021-02-26 11:34:00|1698.8|1698.6|1698.4|1698|1698.8|1698.6|1698.2|1697.8|3592
1614339250000|2021-02-26 11:34:10|1698.6|1698.2|1698.8|1698.2|1698.8|1698.2|1698.6|1698.2|55
1614339260000|2021-02-26 11:34:20|1698.6|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.2|1071
1614339270000|2021-02-26 11:34:30|1699|1698.6|1699.4|1699|1699.6|1699.4|1698.8|1698.4|5424
1614339280000|2021-02-26 11:34:40|1699.2|1698.8|1699.6|1699.2|1699.6|1699.4|1699|1698.6|1753
1614339290000|2021-02-26 11:34:50|1699.4|1699.4|1699.6|1699.4|1699.8|1699.6|1699.4|1699|2485
1614339300000|2021-02-26 11:35:00|1699.8|1699.6|1699.6|1699.4|1700|1699.8|1699.6|1699.2|2693
1614339310000|2021-02-26 11:35:10|1699.4|1699.2|1699.6|1699.2|1699.8|1699.4|1699.2|1699|5777
1614339320000|2021-02-26 11:35:20|1699.4|1699|1699|1698.4|1699.4|1699|1698.8|1698.4|12636
1614339330000|2021-02-26 11:35:30|1698.8|1698.2|1698.4|1698.2|1698.8|1698.2|1698|1697.8|2977
1614339340000|2021-02-26 11:35:40|1698.6|1698.4|1699.2|1698.8|1699.4|1699|1698.6|1698.4|2647
1614339350000|2021-02-26 11:35:50|1699|1699|1699.2|1698.6|1699.2|1699|1699|1698.6|363
1614339360000|2021-02-26 11:36:00|1699|1698.4|1699|1698.6|1699|1698.6|1697.8|1697.6|9511
1614339370000|2021-02-26 11:36:10|1698.6|1698.4|1699.4|1699|1699.4|1699|1698.4|1698.2|2420
1614339380000|2021-02-26 11:36:20|1699|1698.8|1700|1699.6|1700|1699.8|1699|1698.6|1231
1614339390000|2021-02-26 11:36:30|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.2|3061
1614339400000|2021-02-26 11:36:40|1699.8|1699.6|1700.2|1700|1700.2|1700|1699.8|1699.6|10428
1614339410000|2021-02-26 11:36:50|1700.4|1700.2|1700.4|1700|1700.6|1700.4|1700.4|1700|2351
1614339420000|2021-02-26 11:37:00|1700.6|1700.2|1700.6|1700.2|1701|1700.6|1700.2|1700|11773
1614339430000|2021-02-26 11:37:10|1700.4|1700.4|1700.4|1700|1700.4|1700.4|1700.4|1700|6362
1614339440000|2021-02-26 11:37:20|1700.6|1700.2|1701.2|1700.8|1701.2|1700.8|1700.6|1700.2|4085
1614339450000|2021-02-26 11:37:30|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1700.6|1700.2|1211
1614339460000|2021-02-26 11:37:40|1701|1701|1700.8|1700.4|1701|1701|1700.6|1700.4|1481
1614339470000|2021-02-26 11:37:50|1701|1700.6|1700.8|1700.4|1701.2|1700.8|1700.8|1700.4|763
1614339480000|2021-02-26 11:38:00|1701|1700.6|1700.4|1700.2|1701.2|1700.8|1700.2|1700|9788
1614339490000|2021-02-26 11:38:10|1700.6|1700|1700.2|1699.8|1700.6|1700|1700|1699.8|31082
1614339500000|2021-02-26 11:38:20|1700||1700.2||1700.2||1700||75
1614339510000|2021-02-26 11:38:30|1700|1699.6|1699.6|1699.2|1700.2|1699.8|1699.2|1699|5458
1614339520000|2021-02-26 11:38:40|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|913
1614339530000|2021-02-26 11:38:50|1699.8|1699.4|1699.6|1699.2|1700|1699.8|1699.6|1699.2|2479
1614339540000|2021-02-26 11:39:00|1699.4|1699|1698.6|1698.2|1699.4|1699|1698.6|1698.2|2946
1614339550000|2021-02-26 11:39:10|1698.8|1698.4|1699.2|1698.8|1699.2|1699|1698.8|1698.4|2499
1614339560000|2021-02-26 11:39:20|1699|1698.6|1699.4|1699|1699.6|1699.2|1698.8|1698.6|2129
1614339570000|2021-02-26 11:39:30|1699.6|1699.2|1699.8|1699.6|1699.8|1699.6|1699.2|1698.8|1743
1614339580000|2021-02-26 11:39:40|1700|1699.8|1699.6|1699.2|1700|1699.8|1699.4|1699|5362
1614339590000|2021-02-26 11:39:50|1699.4|1699|1699.6|1699.2|1699.8|1699.4|1699.2|1698.8|932
1614339600000|2021-02-26 11:40:00|1699.8|1699.4|1699|1698.8|1699.8|1699.4|1699|1698.6|1182
1614339610000|2021-02-26 11:40:10|1699.2|1698.4|1697.6|1697.4|1699.2|1698.4|1697.6|1697.4|41479
1614339620000|2021-02-26 11:40:20|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|1923
1614339630000|2021-02-26 11:40:30|1697.2|1696.8|1697.2|1696.6|1697.2|1696.8|1696.6|1696.4|7198
1614339640000|2021-02-26 11:40:40|1697|1696.4|1697|1696.8|1697|1696.8|1696.6|1696.4|1188
1614339650000|2021-02-26 11:40:50|1697.2|1696.6|1697|1696.6|1697.4|1697|1696.8|1696.4|2126
1614339660000|2021-02-26 11:41:00|1697.2|1696.8|1696.4|1696.2|1697.4|1697|1696.4|1696.2|7289
1614339670000|2021-02-26 11:41:10|1696.6|1696.4|1697.4|1697|1697.4|1697|1696.6|1696.4|1696
1614339680000|2021-02-26 11:41:20|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1696.8|1696.6|651
1614339690000|2021-02-26 11:41:30|1697.4|1697|1697.4|1697|1697.4|1697.2|1697.2|1696.8|700
1614339700000|2021-02-26 11:41:40|1697.6|1697.2|1697.2|1697|1697.6|1697.4|1697.2|1696.8|3486
1614339710000|2021-02-26 11:41:50|1697|1696.6|1696.8|1696.2|1697.2|1696.8|1696.4|1696.2|3970
1614339720000|2021-02-26 11:42:00|1696.6|1696.4|1696.4|1695.8|1696.6|1696.4|1696|1695.6|15840
1614339730000|2021-02-26 11:42:10|1696.2|1696|1696.6|1696.2|1696.8|1696.4|1696.2|1696|1723
1614339740000|2021-02-26 11:42:20|1696.4|1695.8|1696|1695.6|1696.4|1696|1695.8|1695.6|1280
1614339750000|2021-02-26 11:42:30|1695.8|1695.8|1695.4|1695.2|1696|1695.8|1695.4|1695.2|2818
1614339760000|2021-02-26 11:42:40|1695.6|1695.4|1696.4|1696|1696.4|1696|1695.6|1695.2|9399
1614339770000|2021-02-26 11:42:50|1696.6|1696.2|1696.6|1696.2|1697|1696.6|1696.4|1696|10443
1614339780000|2021-02-26 11:43:00|1697|1696.4|1697.6|1697|1697.6|1697|1697|1696.4|2324
1614339790000|2021-02-26 11:43:10|1697.4|1697.2|1697.4|1697|1697.8|1697.4|1697.2|1697|1340
1614339800000|2021-02-26 11:43:20|1697.2|1696.8|1696.8|1696.4|1697.2|1696.8|1696.4|1696.2|4698
1614339810000|2021-02-26 11:43:30|1696.6|1696.2|1696.6|1696.2|1696.8|1696.4|1696.4|1696|1987
1614339820000|2021-02-26 11:43:40|1696.4|1696|1696|1695.6|1696.8|1696.4|1695.8|1695.4|8004
1614339830000|2021-02-26 11:43:50|1695.4|1695.8|1694.6|1694.4|1695.6|1695.8|1694.4|1694.2|32393
1614339840000|2021-02-26 11:44:00|1694.4|1694.2|1694|1693.4|1694.4|1694.2|1693.6|1693.4|18994
1614339850000|2021-02-26 11:44:10|1694.2|1693.6|1694.6|1694|1694.8|1694.6|1694|1693.6|6950
1614339860000|2021-02-26 11:44:20|1694.4|1694.2|1694.6|1694|1694.6|1694.2|1694.2|1693.8|570
1614339870000|2021-02-26 11:44:30|1694.4|1694.2|1694.8|1694.4|1694.8|1694.4|1694|1693.6|863
1614339880000|2021-02-26 11:44:40|1694.6|1694.2|1695|1694.6|1695.2|1695|1694.4|1693.8|4638
1614339890000|2021-02-26 11:44:50|1694.8|1694.4|1694.6|1694|1695|1694.6|1694.2|1694|2871
1614339900000|2021-02-26 11:45:00|1694.4|1694.2|1694.4|1694|1694.8|1694.4|1694.4|1694|9305
1614339910000|2021-02-26 11:45:10|1694.2|1694.2|1694.2|1693.8|1694.6|1694.2|1693.8|1693.6|1891
1614339930000|2021-02-26 11:45:30|1694|1693.4|1693.6|1693.4|1694|1693.6|1693.4|1693.2|841
1614339940000|2021-02-26 11:45:40|1693.8|1693.6|1693.6|1693.4|1694|1693.8|1693.4|1693|4949
1614339950000|2021-02-26 11:45:50|1693.4|1693.2|1693.4|1693.2|1693.8|1693.4|1693.4|1693|1207
1614339960000|2021-02-26 11:46:00|1693.6|1693.4|1694|1693.4|1694|1693.8|1693.6|1693.4|3904
1614339970000|2021-02-26 11:46:10|1693.8|1693.2|1693.8|1693.6|1694|1693.8|1693.4|1693.2|3782
1614339980000|2021-02-26 11:46:20|1694|1693.4|1693.6|1693.2|1694|1693.6|1693.4|1693.2|350
1614339990000|2021-02-26 11:46:30|1693.4|1693|1693|1692.6|1693.4|1693.2|1692.8|1692.4|5309
1614340000000|2021-02-26 11:46:40|1692.6|1692.4|1693|1692.8|1693|1692.8|1692.6|1692.4|150
1614340010000|2021-02-26 11:46:50|1692.8|1692.6|1692|1691.8|1692.8|1692.6|1692|1691.8|4151
1614340020000|2021-02-26 11:47:00|1691.8|1691.6|1691.6|1691.2|1692|1691.6|1691.2|1690.8|68149
1614340030000|2021-02-26 11:47:10|1691.8|1691.4|1691.2|1691|1691.8|1691.4|1691.2|1691|8440
1614340040000|2021-02-26 11:47:20|1691|1690.8|1691|1690.8|1691|1691|1690.4|1690|49727
1614340050000|2021-02-26 11:47:30|1690.8|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|1170
1614340060000|2021-02-26 11:47:40|1691.2|1690.8|1691|1690.6|1691.2|1691|1690.6|1690.4|5141
1614340070000|2021-02-26 11:47:50|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.8|9116
1614340080000|2021-02-26 11:48:00|1690.4|1690.2|1690.4|1690.2|1690.8|1690.4|1690.2|1690|11369
1614340090000|2021-02-26 11:48:10|1690.2|1690|1690.2|1689.8|1690.4|1690.2|1689.8|1689.4|65778
1614340100000|2021-02-26 11:48:20|1690.4|1690|1690.6|1690.4|1690.8|1690.6|1690.4|1690|5441
1614340110000|2021-02-26 11:48:30|1690.4|1690.2|1689.8|1689.6|1690.4|1690.2|1689.8|1689.4|8737
1614340120000|2021-02-26 11:48:40|1690|1689.8|1690.4|1690|1690.4|1690|1690|1689.8|1901
1614340130000|2021-02-26 11:48:50|1690.6|1690.2|1691.4|1691|1691.8|1691.6|1690.6|1690.2|15182
1614340140000|2021-02-26 11:49:00|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1690.8|1690.4|4740
1614340150000|2021-02-26 11:49:10|1691.4|1691|1691.2|1690.8|1691.8|1691.4|1691.2|1690.8|10226
1614340160000|2021-02-26 11:49:20|1691|1690.6|1691.2|1690.6|1691.2|1690.6|1690.4|1690.2|6660
1614340170000|2021-02-26 11:49:30|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|3052
1614340180000|2021-02-26 11:49:40|1691.4|1691.4|1692|1691.6|1692.4|1692.2|1691.4|1691.2|16343
1614340190000|2021-02-26 11:49:50|1691.8|1691.4|1692|1691.8|1692|1691.8|1691.4|1691|8247
1614340200000|2021-02-26 11:50:00|1691.8|1691.6|1692.6|1692.4|1692.6|1692.4|1691.8|1691.4|9246
1614340210000|2021-02-26 11:50:10|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1691.8|1691.4|4714
1614340220000|2021-02-26 11:50:20|1693.2|1693|1694.2|1693.8|1694.2|1694|1693.2|1693|27355
1614340230000|2021-02-26 11:50:30|1694|1693.6|1694.2|1694|1694.2|1694|1693.8|1693.6|4555
1614340240000|2021-02-26 11:50:40|1694.4|1694.2|1695.6|1695.2|1695.6|1695.2|1694.4|1694.2|2724
1614340250000|2021-02-26 11:50:50|1695.4|1695|1696.4|1696|1696.6|1696.4|1695|1694.8|7543
1614340260000|2021-02-26 11:51:00|1696.6|1695.8|1696.4|1696.2|1696.8|1696.4|1696.2|1695.8|2453
1614340270000|2021-02-26 11:51:10|1696.6|1696.4|1696.2|1695.8|1696.8|1696.4|1695.8|1695.4|12895
1614340280000|2021-02-26 11:51:20|1696.4|1695.6|1696.2|1695.8|1696.6|1696.2|1695.8|1695.4|4949
1614340290000|2021-02-26 11:51:30|1696|1695.6|1695.4|1695|1696|1695.6|1695.2|1695|2496
1614340300000|2021-02-26 11:51:40|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|2270
1614340310000|2021-02-26 11:51:50|1696|1695.6|1696.6|1696|1696.6|1696|1696|1695.6|414
1614340320000|2021-02-26 11:52:00|1696.8|1696.2|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|0
1614340330000|2021-02-26 11:52:10|1696.6|1696.6|1696.6|1696.2|1696.8|1696.6|1696.2|1696|1472
1614340340000|2021-02-26 11:52:20|1696.4|1696|1696.2|1696|1696.4|1696|1696|1695.8|1309
1614340350000|2021-02-26 11:52:30|1696.4|1696.2|1696.8|1696.6|1696.8|1696.6|1696.2|1696|1863
1614340360000|2021-02-26 11:52:40|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|1190
1614340370000|2021-02-26 11:52:50|1696.6|1696.4|1697.2|1696.8|1697.2|1696.8|1696.6|1696.2|2680
1614340380000|2021-02-26 11:53:00|1697.4|1697|1697|1696.6|1697.4|1697.2|1697|1696.6|1791
1614340390000|2021-02-26 11:53:10|1697.2|1696.8|1697|1696.6|1697.4|1697|1696.8|1696.6|3879
1614340400000|2021-02-26 11:53:20|1697.2|1696.8|1697.4|1697|1697.4|1697.2|1697.2|1696.8|3952
1614340410000|2021-02-26 11:53:30|1697.2|1696.8|1696.6|1696.4|1697.2|1696.8|1696.4|1696.2|5132
1614340420000|2021-02-26 11:53:40|1696.8|1696.6|1697.2|1696.6|1697.2|1696.6|1696.8|1696.6|281
1614340430000|2021-02-26 11:53:50|1697.4|1696.8|1697.2|1696.8|1697.4|1697|1697|1696.8|2082
1614340440000|2021-02-26 11:54:00|1697|1696.6|1696.8|1696.6|1697|1696.8|1696.4|1696.2|7568
1614340450000|2021-02-26 11:54:10|1697|1696.8|1697|1696.6|1697|1696.8|1697|1696.6|207
1614340460000|2021-02-26 11:54:20|1696.8|1696.8|1697.4|1697|1697.6|1697|1696.8|1696.4|1853
1614340470000|2021-02-26 11:54:30|1697.6|1697.2|1697.4|1697.2|1698|1697.4|1697.2|1697|3699
1614340480000|2021-02-26 11:54:40|1697.2|1697|1696.4|1696|1697.2|1697|1696.2|1696|2554
1614340490000|2021-02-26 11:54:50|1696.2|1696.2|1696.4|1695.8|1696.6|1696.4|1696|1695.8|6361
1614340500000|2021-02-26 11:55:00|1696.2|1696.2|1694.8|1694.4|1696.2|1696.2|1694.6|1694.2|6534
1614340510000|2021-02-26 11:55:10|1695|1694.6|1695|1694.6|1695.2|1694.8|1695|1694.4|870
1614340520000|2021-02-26 11:55:20|1694.8|1694.8|1695.2|1694.6|1695.2|1694.8|1694.8|1694.6|1484
1614340530000|2021-02-26 11:55:30|1695|1694.8|1694.6|1694|1695|1694.8|1694.6|1694|680
1614340540000|2021-02-26 11:55:40|1694.8|1694.2|1695.6|1695.4|1695.8|1695.6|1694.8|1694|2068
1614340550000|2021-02-26 11:55:50|1695.8|1695.6|1695.2|1694.8|1695.8|1695.6|1695.2|1694.8|2320
1614340560000|2021-02-26 11:56:00|1695.4|1695.2|1694.6|1694.2|1695.4|1695.2|1694.6|1694.2|1879
1614340570000|2021-02-26 11:56:10|1694.8|1694.4|1694.8|1694.4|1695.2|1694.8|1694.8|1694.4|896
1614340580000|2021-02-26 11:56:20|1695|1694.6|1693.8|1693.4|1695.2|1694.8|1693.8|1693.4|1414
1614340590000|2021-02-26 11:56:30|1693.6|1693.2|1693.2|1692.8|1693.8|1693.4|1693|1692.8|5078
1614340600000|2021-02-26 11:56:40|1693|1692.6|1692.4|1692|1693|1692.6|1692.4|1692|6176
1614340610000|2021-02-26 11:56:50|1692.2|1692.2|1692.2|1692|1692.2|1692.2|1692.2|1691.8|61
1614340620000|2021-02-26 11:57:00|1692.4|1692.2|1692.2|1691.8|1692.4|1692.2|1692.2|1691.8|3830
1614340630000|2021-02-26 11:57:10|1692.4|1692|1693|1692.6|1693|1692.6|1692.4|1692|8036
1614340640000|2021-02-26 11:57:20|1693.2|1692.8|1693.2|1692.6|1693.6|1693.2|1692.6|1692.4|3219
1614340650000|2021-02-26 11:57:30|1693|1692.4|1692.6|1692.2|1693.2|1692.6|1692.6|1692.2|10
1614340660000|2021-02-26 11:57:40|1692.8|1692.4|1692.8|1692.6|1693|1692.6|1692.8|1692.2|906
1614340670000|2021-02-26 11:57:50|1693|1692.4|1692|1691.8|1693|1692.4|1691.6|1691.2|36456
1614340680000|2021-02-26 11:58:00|1692.2|1692|1691.8|1691.2|1692.6|1692.2|1691.6|1691.2|2694
1614340690000|2021-02-26 11:58:10|1691.6|1691.4|1692|1691.4|1692|1691.4|1691.6|1691.4|8
1614340700000|2021-02-26 11:58:20|1692.2|1691.6|1692.2|1691.6|1692.6|1692.2|1692|1691.6|1277
1614340710000|2021-02-26 11:58:30|1692.4|1691.8|1692.2|1691.8|1692.6|1692.2|1692.2|1691.6|573
1614340720000|2021-02-26 11:58:40|1692.4|1692|1693|1692.6|1693.2|1692.8|1692.4|1692|1070
1614340730000|2021-02-26 11:58:50|1693.2|1692.8|1693.2|1693|1693.2|1693|1692.6|1692.4|2905
1614340740000|2021-02-26 11:59:00|1693|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|689
1614340750000|2021-02-26 11:59:10|1693|1692.6|1692.4|1691.8|1693|1692.6|1692.2|1691.8|1481
1614340760000|2021-02-26 11:59:20|1692.6|1692|1692.6|1692.2|1692.8|1692.4|1692.2|1691.8|1095
1614340770000|2021-02-26 11:59:30|1692.4|1692|1693|1692.6|1693|1692.6|1692.4|1692|711
1614340780000|2021-02-26 11:59:40|1693.2|1692.8|1693.4|1693|1693.6|1693.2|1693.2|1692.6|2836
1614340790000|2021-02-26 11:59:50|1693.2|1693.4|1692.2|1692|1693.6|1693.4|1692.2|1692|4733
1614340800000|2021-02-26 12:00:00|1692.4|1692.2|1692.6|1692|1693.2|1692.8|1692.4|1692|9408
1614340810000|2021-02-26 12:00:10|1692.4|1692.2|1692.6|1692.4|1693|1692.4|1692.4|1692|263
1614340820000|2021-02-26 12:00:20|1692.4|1692.2|1692.4|1692|1692.8|1692.4|1692.2|1692|1043
1614340830000|2021-02-26 12:00:30|1692.6|1692.2|1693.6|1693.4|1693.6|1693.4|1692.2|1691.8|3302
1614340840000|2021-02-26 12:00:40|1693.8|1693.6|1693.6|1693|1694.6|1694.4|1693.2|1693|6266
1614340850000|2021-02-26 12:00:50|1693.4|1693.2|1693|1692.4|1693.4|1693.2|1692.8|1692.4|2311
1614340860000|2021-02-26 12:01:00|1692.8|1692.6|1692.6|1692.4|1693|1692.6|1692.6|1692.4|800
1614340870000|2021-02-26 12:01:10|1692.8|1692.6|1693.4|1693.2|1693.4|1693.2|1692.6|1692.4|1011
1614340880000|2021-02-26 12:01:20|1693.2|1693|1693.4|1692.8|1693.8|1693.4|1693|1692.8|3623
1614340890000|2021-02-26 12:01:30|1693.6|1693|1693.8|1693.2|1693.8|1693.2|1693.4|1692.8|739
1614340900000|2021-02-26 12:01:40|1693.6|1693|1693.2|1692.6|1693.6|1693|1693|1692.6|100
1614340910000|2021-02-26 12:01:50|1693.4|1692.8|1693.8|1693.4|1693.8|1693.4|1693.4|1692.8|0
1614340920000|2021-02-26 12:02:00|1693.6|1693.2|1693.8|1693.4|1694|1693.6|1693.4|1693|3238
1614340930000|2021-02-26 12:02:10|1694|1693.6|1694.2|1693.8|1694.4|1694|1694|1693.6|1348
1614340940000|2021-02-26 12:02:20|1694.4|1694|1695|1694.8|1695|1694.8|1694.4|1694|997
1614340950000|2021-02-26 12:02:30|1695.2|1695|1695|1694.6|1696.2|1695.8|1695|1694.6|1674
1614340960000|2021-02-26 12:02:40|1695.2|1694.8|1696.2|1695.8|1696.2|1695.8|1695|1694.8|2247
1614340970000|2021-02-26 12:02:50|1696|1695.6|1696.2|1695.8|1696.2|1696|1695.8|1695.4|1265
1614340980000|2021-02-26 12:03:00|1696|1695.6|1695.8|1695.2|1696|1695.6|1695.4|1695.2|443
1614340990000|2021-02-26 12:03:10|1695.6|1695.4|1695.6|1695|1695.6|1695.4|1695.2|1695|2652
1614341000000|2021-02-26 12:03:20|1695.8|1695.2|1695.6|1695.2|1695.8|1695.4|1695.6|1695|295
1614341010000|2021-02-26 12:03:30|1695.8|1695.4|1696.6|1696|1696.6|1696|1695.6|1695.2|601
1614341020000|2021-02-26 12:03:40|1696.4|1695.8|1696|1695.4|1696.6|1695.8|1696|1695.4|207
1614341030000|2021-02-26 12:03:50|1695.8|1695.2|1695.8|1695.2|1696|1695.2|1695.6|1695.2|0
1614341040000|2021-02-26 12:04:00|1696|1695.4|1695.8|1695.6|1696|1695.6|1695.8|1695.4|1336
1614341050000|2021-02-26 12:04:10|1696|1695.8|1696.8|1696.4|1696.8|1696.4|1695.8|1695.8|10672
1614341060000|2021-02-26 12:04:20|1697|1696.6|1697.6|1697|1697.6|1697.2|1697|1696.6|0
1614341070000|2021-02-26 12:04:30|1697.4|1696.8|1697.8|1697.4|1698|1697.4|1697.2|1696.8|2113
1614341080000|2021-02-26 12:04:40|1698|1697.6|1697.6|1697.4|1698|1697.8|1697.4|1697.2|4662
1614341090000|2021-02-26 12:04:50|1697.8|1697.6|1698.6|1698|1698.8|1698.2|1697.8|1697.6|2846
1614341100000|2021-02-26 12:05:00|1698.8|1698.2|1697.4|1696.8|1699|1698.4|1697|1696.8|7866
1614341110000|2021-02-26 12:05:10|1697.6|1697|1698.2|1697.8|1698.6|1698.2|1697.6|1697|2737
1614341120000|2021-02-26 12:05:20|1698|1697.6|1697.6|1697.2|1698|1697.6|1697.4|1697.2|1707
1614341130000|2021-02-26 12:05:30|1697.4|1697|1696.8|1696.6|1697.6|1697.2|1696.8|1696.6|1585
1614341140000|2021-02-26 12:05:40|1697|1696.8|1697|1696.4|1697.2|1696.8|1696.8|1696.4|0
1614341150000|2021-02-26 12:05:50|1696.8|1696.2|1696.8|1696.4|1697|1696.6|1696.4|1695.8|5290
1614341160000|2021-02-26 12:06:00|1697|1696.6|1697|1696.8|1697.2|1697|1697|1696.6|1032
1614341170000|2021-02-26 12:06:10|1696.8|1696.6|1698.2|1697.8|1698.4|1698|1696.8|1696.6|7588
1614341180000|2021-02-26 12:06:20|1698|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.4|1865
1614341190000|2021-02-26 12:06:30|1698.4|1698|1698|1697.4|1698.6|1698.4|1697.6|1697.4|4183
1614341200000|2021-02-26 12:06:40|1698.2|1697.6|1698.2|1698|1698.6|1698.4|1698.2|1697.6|3102
1614341210000|2021-02-26 12:06:50|1698.4|1698.2|1698.6|1698|1698.6|1698.2|1698.2|1698|432
1614341220000|2021-02-26 12:07:00|1698.4||1698.4||1698.4||1698.2||100
1614341230000|2021-02-26 12:07:10|1698.2|1697.8|1696.4|1696|1698.2|1698|1696.2|1696|19732
1614341240000|2021-02-26 12:07:20|1696.6|1696.2|1696.6|1696.4|1696.8|1696.6|1696.4|1696.2|1269
1614341250000|2021-02-26 12:07:30|1696.8|1696.2|1696.6|1696.2|1696.8|1696.4|1696|1695.8|9907
1614341260000|2021-02-26 12:07:40|1696.2|1696|1696.4|1696|1696.6|1696.2|1696|1695.8|2666
1614341270000|2021-02-26 12:07:50|1696.2|1696.2|1696.8|1696.4|1697|1696.6|1696.2|1696.2|2455
1614341280000|2021-02-26 12:08:00|1697.2|1696.6|1697|1696.8|1697.2|1697|1696.6|1696.2|10403
1614341290000|2021-02-26 12:08:10|1696.8|1696.6|1696.6|1696.2|1696.8|1696.6|1696.2|1696|1866
1614341300000|2021-02-26 12:08:20|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.4|506
1614341310000|2021-02-26 12:08:30|1696.8|1696.8|1697.2|1696.8|1697.4|1697|1696.8|1696.8|4549
1614341320000|2021-02-26 12:08:40|1697|1697|1696.8|1696.2|1697|1697|1696.4|1696.2|1031
1614341330000|2021-02-26 12:08:50|1697|1696.4|1696.8|1696.2|1697.2|1696.8|1696.8|1696.2|556
1614341340000|2021-02-26 12:09:00|1697|1696.4|1696.8|1696.6|1697.2|1696.8|1696.8|1696.4|4363
1614341350000|2021-02-26 12:09:10|1696.6|1696.4|1697|1696.4|1697.2|1697|1696.6|1696.2|1149
1614341360000|2021-02-26 12:09:20|1696.6|1696.6|1696.6|1696.2|1696.6|1696.6|1696.6|1696.2|1207
1614341370000|2021-02-26 12:09:30|1696.4|1696.4|1696.8|1696.2|1697|1696.6|1696.4|1696.2|1448
1614341380000|2021-02-26 12:09:40|1696.6|1696|1696.2|1696|1696.6|1696|1696.2|1696|6278
1614341390000|2021-02-26 12:09:50|1696.4|1696.2|1696.2|1695.8|1696.4|1696.2|1695.8|1695.6|7447
1614341400000|2021-02-26 12:10:00|1696|1695.6|1695.4|1695.2|1696|1695.6|1695.4|1695.2|4760
1614341410000|2021-02-26 12:10:10|1695.6|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695|6184
1614341420000|2021-02-26 12:10:20|1695.4|1695|1695.8|1695.4|1695.8|1695.4|1695.2|1695|3961
1614341430000|2021-02-26 12:10:30|1696|1695.6|1696.4|1695.8|1696.4|1695.8|1696|1695.4|3065
1614341440000|2021-02-26 12:10:40|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1695.8|363
1614341450000|2021-02-26 12:10:50|1696.6|1695.8|1696.6|1696.4|1696.6|1696.4|1696.4|1695.8|2379
1614341460000|2021-02-26 12:11:00|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696|1695.8|696
1614341470000|2021-02-26 12:11:10|1696.2|1696.2|1696|1695.6|1696.4|1696.2|1695.8|1695.6|3398
1614341480000|2021-02-26 12:11:20|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.6|3000
1614341490000|2021-02-26 12:11:30|1696|1695.6|1695.6|1695.4|1696|1695.6|1695.6|1695.2|3253
1614341500000|2021-02-26 12:11:40|1695.8|1695.6|1695.8|1695.4|1696|1695.6|1695.6|1695.4|207
1614341510000|2021-02-26 12:11:50|1696|1695.6|1695.4|1695|1696|1695.6|1695.2|1695|1456
1614341520000|2021-02-26 12:12:00|1695.6|1695.2|1696|1695.6|1696|1695.6|1695.4|1695|4773
1614341530000|2021-02-26 12:12:10|1695.8|1695.4|1695.4|1695.2|1695.8|1695.6|1695.4|1695|2777
1614341540000|2021-02-26 12:12:20||1695||1695.2||1695.2||1695|500
1614341550000|2021-02-26 12:12:30|1695.2|1695|1694|1693.4|1695.4|1695|1694|1693.4|11506
1614341560000|2021-02-26 12:12:40|1693.8|1693.2|1693.2|1693|1693.8|1693.2|1693.2|1693|540
1614341570000|2021-02-26 12:12:50|1693.4|1693.2|1693|1692.6|1693.4|1693.2|1693|1692.6|2621
1614341580000|2021-02-26 12:13:00|1692.6|1692.4|1692.4|1692|1692.6|1692.6|1692.2|1692|415
1614341590000|2021-02-26 12:13:10|1692.2|1691.8|1692.4|1692|1692.4|1692|1691.8|1691.6|2287
1614341600000|2021-02-26 12:13:20|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1691.4|1691.2|8778
1614341610000|2021-02-26 12:13:30|1692.2|1691.8|1692.4|1692|1692.6|1692.2|1692.2|1691.8|5027
1614341620000|2021-02-26 12:13:40|1692.2|1691.8|1692.4|1692|1692.4|1692.2|1692.2|1691.8|2512
1614341630000|2021-02-26 12:13:50|1692.2|1691.8|1692.2|1692|1692.6|1692|1692.2|1691.8|621
1614341640000|2021-02-26 12:14:00|1692.4|1691.8|1692.2|1691.8|1692.4|1692|1692|1691.6|1510
1614341650000|2021-02-26 12:14:10|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1692|443
1614341660000|2021-02-26 12:14:20|1692.8|1692|1692.4|1692|1692.8|1692.2|1692|1691.8|1152
1614341670000|2021-02-26 12:14:30|1692.6|1692.2|1692.2|1691.8|1692.6|1692.4|1692|1691.8|2832
1614341680000|2021-02-26 12:14:40|1692.4|1692|1692|1691.6|1692.4|1692|1691.8|1691.6|300
1614341690000|2021-02-26 12:14:50|1692.2|1691.8|1692.2|1692|1692.4|1692.2|1692.2|1691.8|11236
1614341700000|2021-02-26 12:15:00|1692|1691.8|1693.4|1693|1693.8|1693.4|1692|1691.6|5462
1614341710000|2021-02-26 12:15:10|1693.2|1692.8|1693|1692.6|1693.4|1692.8|1693|1692.6|250
1614341720000|2021-02-26 12:15:20|1693.2|1692.4|1692.8|1692.4|1693.2|1692.4|1692.4|1692.2|3364
1614341730000|2021-02-26 12:15:30|1693|1692.6|1693.8|1693.4|1694|1693.4|1693|1692.6|275
1614341740000|2021-02-26 12:15:40|1694|1693.2|1693.8|1693.2|1694.2|1693.4|1693.4|1693|363
1614341750000|2021-02-26 12:15:50|1693.6|1693.4|1694|1693.8|1694|1693.8|1693.6|1693.4|407
1614341760000|2021-02-26 12:16:00|1694.2|1694|1694|1693.6|1694.6|1694.2|1693.8|1693.6|3184
1614341770000|2021-02-26 12:16:10|1694.2|1693.8|1695|1694.6|1695|1694.6|1694|1693.6|480
1614341780000|2021-02-26 12:16:20|1694.8|1694.8|1695.4|1695|1695.4|1695|1694.8|1694.2|7086
1614341790000|2021-02-26 12:16:30|1695.2|1694.8|1695.6|1695.2|1695.6|1695.4|1695.2|1694.8|5945
1614341800000|2021-02-26 12:16:40|1695.8|1695.4|1696.2|1695.8|1696.2|1695.8|1695.8|1695.4|551
1614341810000|2021-02-26 12:16:50|1696|1695.6|1695.8|1695.2|1696|1695.6|1695.4|1695|3359
1614341820000|2021-02-26 12:17:00|1695.6|1695|1695.6|1695.2|1695.8|1695.4|1695.2|1694.8|6704
1614341830000|2021-02-26 12:17:10|1695.8|1695.4|1696.2|1695.8|1696.4|1696|1695.8|1695.4|2245
1614341840000|2021-02-26 12:17:20|1696|1695.6|1696.2|1695.6|1696.2|1695.8|1695.6|1695.2|364
1614341850000|2021-02-26 12:17:30|1696|1695.8|1696.4|1696|1696.4|1696|1696|1695.8|207
1614341860000|2021-02-26 12:17:40|1696.2|1695.8|1696|1695.6|1696.4|1696|1696|1695.6|4523
1614341870000|2021-02-26 12:17:50|1696.2|1695.8|1697.2|1697|1697.2|1697|1696.2|1695.8|6548
1614341880000|2021-02-26 12:18:00|1697.4|1696.8|1697.4|1697|1698|1697.6|1697.2|1696.8|18218
1614341890000|2021-02-26 12:18:10|1697.6|1697.2|1698|1697.8|1698|1697.8|1697.6|1697.2|4825
1614341900000|2021-02-26 12:18:20|1698.2|1698|1698|1697.6|1698.2|1698|1697.8|1697.4|12501
1614341910000|2021-02-26 12:18:30|1698.2|1697.8|1698.4|1698|1698.6|1698|1698.2|1697.8|447
1614341920000|2021-02-26 12:18:40|1698.6|1698.2|1699.8|1699.2|1700|1699.8|1698.6|1698.2|7077
1614341930000|2021-02-26 12:18:50|1699.6|1699|1698.6|1698.4|1699.6|1699.2|1698.6|1698.4|1323
1614341940000|2021-02-26 12:19:00|1698.8|1698.6|1698.4|1698.2|1699|1698.6|1698.2|1697.8|3635
1614341950000|2021-02-26 12:19:10|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.2|1698|1422
1614341960000|2021-02-26 12:19:20|1698.6|1698.4|1699|1698.4|1699|1698.4|1698.6|1698.4|0
1614341970000|2021-02-26 12:19:30|1698.8|1698.6|1699|1698.4|1699.2|1698.6|1698.8|1698.4|1072
1614341980000|2021-02-26 12:19:40|1698.8|1698.2|1699|1698.6|1699.2|1698.8|1698.2|1698|4488
1614341990000|2021-02-26 12:19:50|1699.2|1698.4|1698.8|1698.4|1699.2|1698.4|1698.2|1697.8|1413
1614342000000|2021-02-26 12:20:00|1698.6|1698.2|1698.2|1697.6|1698.8|1698.2|1697.8|1697.6|6281
1614342010000|2021-02-26 12:20:10|1698.4|1697.8|1698.4|1698|1698.6|1698.2|1698.4|1697.8|500
1614342020000|2021-02-26 12:20:20|1698.6|1698.2|1699.4|1699|1699.4|1699|1698.6|1698.2|4594
1614342030000|2021-02-26 12:20:30|1699.6|1699.2|1699.2|1698.8|1699.8|1699.4|1698.8|1698.4|1741
1614342040000|2021-02-26 12:20:40|1699|1698.4|1699.6|1699|1699.6|1699.2|1698.8|1698.4|2159
1614342050000|2021-02-26 12:20:50|1699.4|1699.2|1699.2|1698.8|1699.6|1699.2|1699|1698.8|829
1614342060000|2021-02-26 12:21:00|1699|1698.6|1698.6|1698.2|1699.2|1698.6|1698.4|1698|2180
1614342070000|2021-02-26 12:21:10|1698.8|1698.4|1698.6|1698.2|1699|1698.6|1698|1697.6|4650
1614342080000|2021-02-26 12:21:20|1698.8|1698.4|1698.6|1698.2|1699.6|1699|1698.6|1698|2058
1614342090000|2021-02-26 12:21:30|1698.8|1698|1698.6|1698|1698.8|1698|1698.2|1697.8|578
1614342100000|2021-02-26 12:21:40|1698.4|1697.8|1698|1697.4|1698.4|1698|1697.6|1697.2|3872
1614342110000|2021-02-26 12:21:50|1698.2|1697.6|1698.2|1697.8|1698.8|1698.4|1698|1697.4|2470
1614342120000|2021-02-26 12:22:00|1698|1697.6|1697.8|1697.2|1698|1697.6|1697.4|1697.2|500
1614342130000|2021-02-26 12:22:10|1697.6|1697.4|1697.8|1697.4|1698|1697.6|1697.6|1697.2|437
1614342140000|2021-02-26 12:22:20|1698|1697.6|1697.8|1697.2|1698|1697.6|1697.6|1697.2|307
1614342150000|2021-02-26 12:22:30|1697.6||1697.8||1698||1697.6||0
1614342160000|2021-02-26 12:22:40|1698|1697.4|1697.6|1697.2|1698|1697.8|1697.6|1697.2|745
1614342170000|2021-02-26 12:22:50|1697.8|1697.4|1697.8|1697.2|1698|1697.6|1697.8|1697.2|0
1614342180000|2021-02-26 12:23:00|1697.6|1697.4|1698|1697.6|1698|1697.6|1697.6|1697.4|0
1614342190000|2021-02-26 12:23:10|1697.8|1697.4|1698.4|1697.8|1698.4|1698|1697.8|1697.4|2853
1614342200000|2021-02-26 12:23:20|1698.2|1698.2|1698.6|1698.2|1699|1698.6|1698.2|1697.8|4959
1614342210000|2021-02-26 12:23:30|1698.4|1698.4|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|2517
1614342220000|2021-02-26 12:23:40|1699|1698.6|1699.8|1699.2|1699.8|1699.4|1699|1698.6|2361
1614342230000|2021-02-26 12:23:50|1700|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|888
1614342240000|2021-02-26 12:24:00|1699.8|1699.6|1699.8|1699.2|1700|1699.6|1699.6|1699.2|921
1614342250000|2021-02-26 12:24:10|1699.6|1699|1699|1698.8|1699.8|1699|1699|1698.6|0
1614342260000|2021-02-26 12:24:20|1699.2|1698.4|1699|1698.6|1699.2|1698.8|1698.6|1698.4|2545
1614342270000|2021-02-26 12:24:30|1699.2|1698.8|1699.2|1698.8|1699.4|1699|1699.2|1698.8|207
1614342280000|2021-02-26 12:24:40|1699.4|1699|1699.2|1698.8|1699.6|1699.2|1699.2|1698.8|718
1614342290000|2021-02-26 12:24:50|1699.4|1699|1699.4|1699|1699.8|1699.2|1699.4|1699|117
1614342300000|2021-02-26 12:25:00|1699.6|1699.2|1699.6|1699.2|1699.8|1699.4|1699.2|1698.8|3613
1614342310000|2021-02-26 12:25:10|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.8|1699.4|1499
1614342320000|2021-02-26 12:25:20|1700.2|1699.8|1701|1700.6|1701.2|1700.6|1700.2|1699.8|34000
1614342330000|2021-02-26 12:25:30|1700.8|1700.4|1700.8|1700.6|1701|1700.6|1700.6|1700.4|3759
1614342340000|2021-02-26 12:25:40|1700.6|1700.4|1701.2|1700.8|1701.2|1700.8|1700.6|1700.4|1330
1614342350000|2021-02-26 12:25:50|1701|1701|1700.8|1700.6|1701|1701|1700.6|1700.4|2525
1614342360000|2021-02-26 12:26:00|1701|1700.8|1701.2|1700.8|1701.4|1700.8|1700.6|1700.2|13600
1614342370000|2021-02-26 12:26:10|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|673
1614342380000|2021-02-26 12:26:20|1701.4|1701.2|1701|1700.6|1701.6|1701.2|1700.6|1700.4|3146
1614342390000|2021-02-26 12:26:30|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|5744
1614342400000|2021-02-26 12:26:40|1700.6|1700.2|1700.2|1700|1700.6|1700.2|1700|1699.8|21296
1614342410000|2021-02-26 12:26:50|1700.4|1700.2|1700.6|1700|1700.6|1700.2|1700.4|1700|0
1614342420000|2021-02-26 12:27:00|1700.4|1700.2|1700.2|1699.8|1700.4|1700.2|1700|1699.8|694
1614342430000|2021-02-26 12:27:10|1699.8|1699.6|1700.2|1699.8|1700.2|1699.8|1699.8|1699.6|4165
1614342440000|2021-02-26 12:27:20|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.6|1699.4|4492
1614342450000|2021-02-26 12:27:30|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|1819
1614342460000|2021-02-26 12:27:40|1699.4|1699|1700|1699.4|1700|1699.8|1699.4|1699|3614
1614342470000|2021-02-26 12:27:50|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|106
1614342480000|2021-02-26 12:28:00|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.6|1699.4|463
1614342490000|2021-02-26 12:28:10|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|2597
1614342500000|2021-02-26 12:28:20|1699.8|1699.6|1700.4|1700|1700.4|1700|1699.8|1699.4|1984
1614342510000|2021-02-26 12:28:30|1700.2|1699.8|1700|1699.6|1700.2|1700|1699.8|1699.6|4265
1614342520000|2021-02-26 12:28:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1920
1614342530000|2021-02-26 12:28:50|1700||1699.6||1700||1699.6||1071
1614342540000|2021-02-26 12:29:00|1699.4|1699.2|1699.8|1699.2|1700|1699.4|1699.4|1699|1340
1614342550000|2021-02-26 12:29:10|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.4|1699.2|200
1614342560000|2021-02-26 12:29:20|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.2|2567
1614342570000|2021-02-26 12:29:30|1700|1699.8|1699.8|1699.4|1700|1699.8|1699.6|1699.4|1117
1614342580000|2021-02-26 12:29:40|1699.6|1699.2|1699.4|1698.8|1699.6|1699.2|1698.8|1698.4|8446
1614342590000|2021-02-26 12:29:50|1699.2|1699|1700|1699.8|1700|1699.8|1699.2|1699|2052
1614342600000|2021-02-26 12:30:00|1700.2|1700|1700.4|1700.2|1700.6|1700.4|1700|1699.8|1140
1614342610000|2021-02-26 12:30:10|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.4|1700|1617
1614342620000|2021-02-26 12:30:20|1700.6|1700.2|1700.2|1700|1700.6|1700.2|1700.2|1700|838
1614342630000|2021-02-26 12:30:30|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|1453
1614342640000|2021-02-26 12:30:40|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|1065
1614342650000|2021-02-26 12:30:50|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|2659
1614342660000|2021-02-26 12:31:00|1700|1699.6|1700.8|1700.4|1700.8|1700.4|1700|1699.6|4880
1614342670000|2021-02-26 12:31:10|1701|1700.6|1700.8|1700.4|1701|1700.6|1700.8|1700.4|200
1614342680000|2021-02-26 12:31:20|1700.6|1700.2|1700|1699.4|1700.6|1700.2|1700|1699.4|392
1614342690000|2021-02-26 12:31:30|1699.8|1699.2|1700|1699.6|1700|1699.8|1699.4|1699.2|1318
1614342700000|2021-02-26 12:31:40|1699.8|1699.4|1700.4|1699.8|1700.4|1700|1699.6|1699.4|607
1614342710000|2021-02-26 12:31:50|1700.2|1700|1700.4|1700|1700.6|1700.2|1700.2|1699.8|196
1614342720000|2021-02-26 12:32:00|1700.2|1700.2|1700.6|1700.2|1700.6|1700.2|1700.2|1700|947
1614342730000|2021-02-26 12:32:10|1700.4|1700|1700.2|1699.8|1700.8|1700.4|1700.2|1699.8|1509
1614342740000|2021-02-26 12:32:20|1700.4|1700|1700.4|1700|1700.6|1700.2|1700|1699.8|698
1614342750000|2021-02-26 12:32:30|1700.2|1699.8|1700.2|1699.8|1700.4|1699.8|1700|1699.8|644
1614342760000|2021-02-26 12:32:40|1700.4|1700|1700.8|1700.6|1701|1700.6|1700.4|1700|1622
1614342770000|2021-02-26 12:32:50|1701|1700.8|1701.4|1701|1701.4|1701|1701|1700.8|2183
1614342790000|2021-02-26 12:33:10|1701.2|1700.8|1701.4|1701|1701.6|1701|1700.6|1700.4|4659
1614342800000|2021-02-26 12:33:20|1701.2||1701.4||1701.6||1701.2||0
1614342810000|2021-02-26 12:33:30|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|0
1614342820000|2021-02-26 12:33:40|1701.4|1701|1701.4|1701|1701.6|1701|1701|1700.6|2642
1614342830000|2021-02-26 12:33:50|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.2|1701|563
1614342840000|2021-02-26 12:34:00|1701.2|1701.2|1701|1700.6|1701.2|1701.2|1700.8|1700.6|2469
1614342850000|2021-02-26 12:34:10|1700.4|1700.2|1700.4|1700.2|1701|1700.6|1700.4|1700|8514
1614342860000|2021-02-26 12:34:20|1700.6|1700.4|1700|1699.6|1700.8|1700.4|1700|1699.6|4248
1614342870000|2021-02-26 12:34:30|1699.8|1699.4|1700|1699.4|1700|1699.6|1699.6|1699.2|205
1614342880000|2021-02-26 12:34:40|1700.2|1699.6|1700.2|1699.6|1700.2|1699.8|1700|1699.6|361
1614342890000|2021-02-26 12:34:50|1700|1699.4|1699.6|1699.4|1700|1699.4|1699.2|1699|4269
1614342900000|2021-02-26 12:35:00|1699.8|1699.6|1699.6|1699.4|1700.2|1699.8|1699.6|1699.4|2397
1614342910000|2021-02-26 12:35:10|1699.4|1699.2|1698.8|1698.2|1699.4|1699.2|1698.6|1698.2|1280
1614342920000|2021-02-26 12:35:20|1698.6|1698.4|1698.8|1698.6|1699|1698.8|1698.6|1698.4|2071
1614342930000|2021-02-26 12:35:30|1699|1698.4|1698.4|1698|1699|1698.4|1698.4|1698|1163
1614342940000|2021-02-26 12:35:40|1698.2||1698.4||1698.6||1698.2||0
1614342950000|2021-02-26 12:35:50|1698.2|1697.8|1698.4|1698|1698.4|1698|1697.8|1697.4|1581
1614342960000|2021-02-26 12:36:00|1698.2|1697.8|1698.2|1697.8|1698.4|1698|1698|1697.8|567
1614342980000|2021-02-26 12:36:20|1698|1697.6|1697.6|1697.2|1698|1697.6|1697.4|1697|1613
1614342990000|2021-02-26 12:36:30|1697.4|1697|1697.2|1696.8|1697.4|1697.2|1697|1696.8|2496
1614343000000|2021-02-26 12:36:40|1697.4|1697|1697.4|1697|1697.4|1697.2|1697.2|1697|7452
1614343010000|2021-02-26 12:36:50|1697.6|1697.2|1697.4|1697.2|1697.8|1697.4|1697.2|1697|2570
1614343020000|2021-02-26 12:37:00|1697.6|1697|1697.6|1697|1697.6|1697.4|1697.2|1697|3780
1614343030000|2021-02-26 12:37:10|1697.4|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697.2|0
1614343040000|2021-02-26 12:37:20|1697.8|1697.4|1698|1697.6|1698.4|1697.8|1697.8|1697.4|2355
1614343050000|2021-02-26 12:37:30|1697.8|1697.4|1698|1697.4|1698|1697.4|1697.6|1697.2|363
1614343060000|2021-02-26 12:37:40|1698.2|1697.6|1697.8|1697.2|1698.2|1698|1697.4|1697.2|1070
1614343070000|2021-02-26 12:37:50|1698|1697.4|1698|1697.4|1698|1697.6|1698|1697.2|0
1614343080000|2021-02-26 12:38:00|1697.8|1697.2|1697.8|1697.2|1698|1697.6|1697.6|1697.2|338
1614343090000|2021-02-26 12:38:10|1698|1697.4|1698|1697.6|1698|1697.6|1697.8|1697.4|0
1614343100000|2021-02-26 12:38:20|1698.2|1697.8|1698.2|1697.8|1698.4|1698|1697.8|1697.4|876
1614343110000|2021-02-26 12:38:30|1698.4|1698|1698.4|1698|1698.6|1698.2|1698.2|1698|645
1614343120000|2021-02-26 12:38:40|1698.2|1697.8|1698|1697.6|1698.6|1698.2|1698|1697.6|150
1614343130000|2021-02-26 12:38:50|1698.2|1697.8|1698.4|1697.8|1698.4|1698|1698.2|1697.6|0
1614343140000|2021-02-26 12:39:00|1698.2|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1697.8|594
1614343150000|2021-02-26 12:39:10|1698.8|1698.2|1699.8|1699.4|1700|1699.8|1698.8|1698.2|6762
1614343160000|2021-02-26 12:39:20|1699.6|1699.2|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|363
1614343170000|2021-02-26 12:39:30|1700|1699.8|1699.6|1699.2|1700|1699.8|1699.6|1699.2|1776
1614343180000|2021-02-26 12:39:40|1699.4|1699.4|1699.2|1698.8|1699.4|1699.4|1698.6|1698.4|3911
1614343190000|2021-02-26 12:39:50|1699|1698.4|1699.2|1698.6|1699.2|1698.6|1698.6|1698.2|4170
1614343200000|2021-02-26 12:40:00|1699|1698.4|1698|1697.6|1699|1698.4|1698|1697.6|1319
1614343210000|2021-02-26 12:40:10|1698.2|1697.8|1698.4|1698|1698.4|1698|1698|1697.8|1106
1614343220000|2021-02-26 12:40:20|1698.6|1698.2|1698.4|1698|1699|1698.6|1698.2|1698|1513
1614343230000|2021-02-26 12:40:30|1698.6|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|570
1614343240000|2021-02-26 12:40:40|1698.2|1697.8|1698.4|1698|1698.8|1698.2|1698|1697.6|1833
1614343250000|2021-02-26 12:40:50|1698.2|1697.8|1698.2|1698|1698.2|1698|1698|1697.6|2150
1614343260000|2021-02-26 12:41:00|1698|1697.8|1698.6|1698.2|1698.6|1698.2|1697.8|1697.6|1679
1614343270000|2021-02-26 12:41:10|1698.4|1698|1698.6|1698.4|1699|1698.6|1698.2|1698|1395
1614343280000|2021-02-26 12:41:20|1698.8|1698.2|1698.4|1698|1698.8|1698.2|1698.4|1698|0
1614343290000|2021-02-26 12:41:30|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698|8042
1614343300000|2021-02-26 12:41:40|1698.6|1698|1698.4|1698.2|1698.6|1698.2|1698.4|1698|5482
1614343310000|2021-02-26 12:41:50|1698.6|1698|1698.4|1698.2|1698.6|1698.2|1698.4|1698|9799
1614343320000|2021-02-26 12:42:00|1698.6|1698.4|1699.6|1699.2|1699.8|1699.2|1698.6|1698.4|3974
1614343330000|2021-02-26 12:42:10|1699.4|1699|1699|1698.6|1699.4|1699.2|1698.8|1698.4|6422
1614343340000|2021-02-26 12:42:20|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1698.8|1698.6|836
1614343350000|2021-02-26 12:42:30|1699|1698.6|1698.8|1698.6|1699.2|1698.6|1698.8|1698.6|1337
1614343360000|2021-02-26 12:42:40|1699|1698.4|1698.8|1698.6|1699|1698.6|1698.6|1698.2|5051
1614343370000|2021-02-26 12:42:50||1698.4||1698.6||1698.6||1698.4|0
1614343380000|2021-02-26 12:43:00|1698.6|1698.4|1698.8|1698.2|1698.8|1698.4|1698.2|1698|6695
1614343390000|2021-02-26 12:43:10|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|3586
1614343400000|2021-02-26 12:43:20|1699|1698.8|1699.2|1698.8|1699.4|1699|1699|1698.8|69
1614343410000|2021-02-26 12:43:30|1699|1698.6|1699.2|1699|1699.2|1699|1698.8|1698.6|1957
1614343420000|2021-02-26 12:43:40|1699|1698.8|1699|1698.6|1699|1698.8|1698.6|1698.4|2149
1614343430000|2021-02-26 12:43:50|1699.2|1698.8|1699.2|1698.8|1699.4|1699|1699|1698.8|657
1614343440000|2021-02-26 12:44:00|1699.4|1699.2|1700|1699.8|1700|1699.8|1699.4|1699.2|1566
1614343450000|2021-02-26 12:44:10|1700.2|1700|1699.6|1699.2|1700.6|1700.4|1699.4|1699|3374
1614343460000|2021-02-26 12:44:20|1699.4|1699.4|1700.2|1699.8|1700.2|1699.8|1699.2|1699|8665
1614343470000|2021-02-26 12:44:30|1700|1699.6|1700|1699.4|1700|1699.6|1699.6|1699.4|363
1614343480000|2021-02-26 12:44:40|1699.8|1699.6|1699.8|1699.4|1700|1699.6|1699.6|1699.4|0
1614343490000|2021-02-26 12:44:50|1700|1699.6|1699.6|1699.4|1700|1699.6|1699.6|1699.4|0
1614343500000|2021-02-26 12:45:00|1699.8|1699.6|1699.4|1699|1699.8|1699.6|1699.4|1699|531
1614343510000|2021-02-26 12:45:10||1699.2||1699||1699.2||1698.8|1460
1614343520000|2021-02-26 12:45:20|1699.2|1698.8|1698.4|1698.2|1699.2|1698.8|1698.4|1698.2|3440
1614343530000|2021-02-26 12:45:30|1698.2|1698|1698.2|1697.8|1698.2|1698|1698|1697.6|693
1614343540000|2021-02-26 12:45:40|1698|1697.6|1697.8|1697.4|1698|1697.6|1697.8|1697.4|0
1614343550000|2021-02-26 12:45:50|1698|1697.6|1698|1697.6|1698.2|1698|1698|1697.6|1269
1614343560000|2021-02-26 12:46:00|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.4|1697.2|673
1614343570000|2021-02-26 12:46:10|1698|1697.6|1698.8|1698.4|1698.8|1698.4|1697.8|1697.6|2000
1614343580000|2021-02-26 12:46:20|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698.2|657
1614343590000|2021-02-26 12:46:30|1698.6|1698.4|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|209
1614343600000|2021-02-26 12:46:40||1698.4||1698.2||1698.4||1698.2|0
1614343610000|2021-02-26 12:46:50|1698.4|1698|1698.6|1698|1698.6|1698|1698.2|1698|679
1614343620000|2021-02-26 12:47:00|1698.4|1697.8|1697.8|1697.4|1698.4|1697.8|1697.8|1697.4|516
1614343630000|2021-02-26 12:47:10|1698|1697.6|1697.8|1697.4|1698.2|1697.8|1697.8|1697.4|307
1614343640000|2021-02-26 12:47:20|1698|1697.6|1698|1697.6|1698.2|1697.8|1697.8|1697.4|1086
1614343650000|2021-02-26 12:47:30|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697|1696.6|4339
1614343660000|2021-02-26 12:47:40|1698|1697.6|1698.2|1698|1698.2|1698|1697.6|1697.4|10429
1614343670000|2021-02-26 12:47:50|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|2029
1614343680000|2021-02-26 12:48:00|1698.4|1698.2|1698.8|1698.2|1698.8|1698.2|1698.4|1698.2|1878
1614343690000|2021-02-26 12:48:10|1698.6|1698.4|1699.4|1699|1699.4|1699|1698.6|1698.4|2169
1614343700000|2021-02-26 12:48:20|1699.2|1698.8|1699|1698.6|1699.2|1699|1698.8|1698.6|1863
1614343710000|2021-02-26 12:48:30|1698.6|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.2|1007
1614343720000|2021-02-26 12:48:40|1699|1698.6|1698.4|1698|1699|1698.6|1698.4|1698|858
1614343730000|2021-02-26 12:48:50|1698.6|1698.2|1698|1697.6|1698.6|1698.2|1698|1697.6|1000
1614343740000|2021-02-26 12:49:00|1697.8|1697.4|1697.2|1697|1697.8|1697.4|1696.8|1696.6|11336
1614343750000|2021-02-26 12:49:10|1697.4|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|4852
1614343760000|2021-02-26 12:49:20|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|1032
1614343770000|2021-02-26 12:49:30|1697.6|1697.6|1697.2|1696.8|1697.8|1697.6|1697.2|1696.8|1289
1614343780000|2021-02-26 12:49:40|1697|1697|1697.4|1697|1697.6|1697.2|1697|1697|1929
1614343790000|2021-02-26 12:49:50|1697.2|1696.8|1697.2|1696.6|1697.2|1696.8|1697|1696.6|1656
1614343800000|2021-02-26 12:50:00|1697|1696.8|1697.8|1697.4|1697.8|1697.4|1697|1696.6|2887
1614343810000|2021-02-26 12:50:10|1697.6|1697.2|1697.2|1696.8|1697.8|1697.2|1697|1696.8|1178
1614343820000|2021-02-26 12:50:20||1696.6||1696.8||1696.8||1696.6|0
1614343830000|2021-02-26 12:50:30|1697|1696.6|1697.6|1697.4|1697.6|1697.4|1696.8|1696.6|2247
1614343840000|2021-02-26 12:50:40|1697.8|1697.6|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|5647
1614343850000|2021-02-26 12:50:50|1698|1697.6|1698|1697.6|1698.2|1697.8|1697.8|1697.4|942
1614343860000|2021-02-26 12:51:00|1698.2|1697.8|1697.8|1697.2|1698.2|1697.8|1697.4|1697.2|4341
1614343870000|2021-02-26 12:51:10|1697.6|1697|1697.6|1697.2|1697.6|1697.2|1697.2|1697|1371
1614343880000|2021-02-26 12:51:20|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|0
1614343890000|2021-02-26 12:51:30|1697.6|1697.6|1698.2|1697.6|1698.2|1697.6|1697.6|1697.6|517
1614343900000|2021-02-26 12:51:40|1698||1698||1698||1698||0
1614343910000|2021-02-26 12:51:50|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.6|1697.4|896
1614343920000|2021-02-26 12:52:00|1698.2||1698||1698.4||1698||1110
1614343930000|2021-02-26 12:52:10|1698.2|1697.4|1697.8|1697.4|1698.2|1697.8|1697.8|1697.4|4129
1614343940000|2021-02-26 12:52:20|1697.6||1697.8||1698||1697.6||0
1614343950000|2021-02-26 12:52:30|1698|1697.6|1698.2|1697.6|1698.2|1697.8|1697.8|1697.4|2106
1614343960000|2021-02-26 12:52:40||1697.8||1697.8||1698||1697.8|0
1614343970000|2021-02-26 12:52:50|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698.4|1698|368
1614343980000|2021-02-26 12:53:00|1698.4||1698.6||1698.6||1698.4||0
1614343990000|2021-02-26 12:53:10|1698.4|1698.4|1698.6|1698.2|1698.6|1698.4|1698.2|1698|4272
1614344000000|2021-02-26 12:53:20|1698.4|1698|1698.4|1698|1698.4|1698|1698.4|1698|249
1614344010000|2021-02-26 12:53:30|1698.6|1698.2|1697.6|1697.2|1698.8|1698.4|1697.4|1697.2|2006
1614344020000|2021-02-26 12:53:40|1697.4|1697|1697.6|1697|1697.6|1697.2|1697.2|1697|757
1614344030000|2021-02-26 12:53:50|1697.4|1696.8|1697|1696.8|1697.6|1696.8|1696.8|1696.6|1000
1614344040000|2021-02-26 12:54:00|1697.2|1697|1697|1696.6|1697.2|1697|1696.6|1696.4|3800
1614344050000|2021-02-26 12:54:10|1697.2|1696.8|1696.8|1696.4|1697.2|1696.8|1696.6|1696.4|1782
1614344060000|2021-02-26 12:54:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696|1695.6|13111
1614344070000|2021-02-26 12:54:30|1696.6|1696.4|1696.4|1696.2|1696.8|1696.4|1696.4|1696.2|3936
1614344080000|2021-02-26 12:54:40|1696.2|1696|1695.8|1695.6|1696.4|1696|1695.8|1695.6|2922
1614344090000|2021-02-26 12:54:50|1695.6|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|1709
1614344100000|2021-02-26 12:55:00|1695.8|1695.4|1695.4|1695.2|1695.8|1695.4|1695.2|1694.8|27908
1614344110000|2021-02-26 12:55:10|1695.2|1695|1695.4|1695.2|1695.4|1695.2|1695.2|1694.8|5271
1614344120000|2021-02-26 12:55:20|1695.6|1695.4|1696.4|1696|1696.4|1696|1695.6|1695.4|2875
1614344130000|2021-02-26 12:55:30|1696.2|1695.8|1696.2|1695.8|1696.4|1695.8|1695.8|1695.4|2978
1614344140000|2021-02-26 12:55:40|1696.4|1695.6|1695.8|1695.4|1696.4|1695.6|1695.4|1695|2704
1614344150000|2021-02-26 12:55:50|1695.6|1695.2|1695|1694.8|1695.6|1695.2|1695|1694.6|2824
1614344160000|2021-02-26 12:56:00|1694.8|1694.6|1695.4|1695.2|1695.4|1695.2|1694.6|1694.4|8842
1614344170000|2021-02-26 12:56:10|1695.2|1695|1695.2|1695|1695.2|1695|1694.8|1694.6|5302
1614344180000|2021-02-26 12:56:20|1695|1694.8|1695.4|1695|1695.4|1695.2|1694.8|1694.4|4170
1614344190000|2021-02-26 12:56:30|1695.2|1694.8|1694|1693.8|1695.2|1694.8|1694|1693.6|2488
1614344200000|2021-02-26 12:56:40|1693.8|1693.6|1694|1693.6|1694.4|1693.8|1693.4|1693.2|6103
1614344210000|2021-02-26 12:56:50|1693.8|1693.4|1693|1692.6|1693.8|1693.4|1692.8|1692.4|2912
1614344220000|2021-02-26 12:57:00|1692.8|1692.4|1692.4|1692.2|1692.8|1692.6|1692.2|1692|2257
1614344230000|2021-02-26 12:57:10|1692.2|1692|1693|1692.4|1693.2|1693|1692.2|1692|6382
1614344240000|2021-02-26 12:57:20|1692.8|1692.2|1692.4|1692|1692.8|1692.6|1692.2|1692|4299
1614344250000|2021-02-26 12:57:30|1692.6|1692.2|1692|1691.6|1692.8|1692.4|1691.4|1691.2|7551
1614344260000|2021-02-26 12:57:40|1692.2|1691.8|1691.8|1691.6|1692.2|1691.8|1691.6|1691.2|1487
1614344270000|2021-02-26 12:57:50|1691.6|1691.4|1691.8|1691.2|1692|1691.6|1691.6|1691.2|1917
1614344280000|2021-02-26 12:58:00|1691.4|1691|1691.8|1691.4|1691.8|1691.4|1691.4|1691|1364
1614344290000|2021-02-26 12:58:10|1692|1691.6|1692|1691.8|1692|1691.8|1692|1691.4|3596
1614344300000|2021-02-26 12:58:20|1692.2|1691.6|1692.2|1691.8|1692.4|1692|1692|1691.6|3575
1614344310000|2021-02-26 12:58:30|1692|1691.6|1691.8|1691.2|1692|1691.6|1691.8|1691.2|570
1614344320000|2021-02-26 12:58:40|1691.6|1691|1691.4|1691|1691.6|1691.2|1691.2|1690.8|21543
1614344330000|2021-02-26 12:58:50|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691|1268
1614344340000|2021-02-26 12:59:00|1691.8|1691.4|1691.8|1691.6|1692|1691.6|1691.6|1691.2|2162
1614344350000|2021-02-26 12:59:10|1692|1691.4|1692|1691.6|1692|1691.8|1692|1691.4|535
1614344360000|2021-02-26 12:59:20|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.4|1225
1614344370000|2021-02-26 12:59:30|1691.8|1691.4|1691.4|1691|1692|1691.6|1691.2|1691|7806
1614344380000|2021-02-26 12:59:40|1691.2|1690.8|1691.4|1691|1691.6|1691.4|1691.2|1690.8|13980
1614344390000|2021-02-26 12:59:50|1691.6|1691.2|1692|1691.6|1692|1691.6|1691.6|1691.2|3784
1614344400000|2021-02-26 13:00:00|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691|1690.8|9375
1614344410000|2021-02-26 13:00:10|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1690.8|35015
1614344420000|2021-02-26 13:00:20|1691.2|1690.8|1691.4|1691|1691.4|1691.2|1691.2|1690.8|40633
1614344430000|2021-02-26 13:00:30|1691.2|1690.8|1690.6|1690.4|1691.2|1691|1690.2|1690|70239
1614344440000|2021-02-26 13:00:40|1690.4|1690.2|1690|1689.8|1690.4|1690.2|1689.6|1689.2|50493
1614344450000|2021-02-26 13:00:50|1689.8|1689.6|1689.2|1689|1690|1689.6|1689.2|1689|10884
1614344460000|2021-02-26 13:01:00|1689.4|1689.2|1690.6|1690.2|1690.6|1690.2|1689.4|1689.2|21149
1614344470000|2021-02-26 13:01:10|1690.8|1690.4|1691.2|1690.8|1691.2|1690.8|1690.4|1690.2|3533
1614344480000|2021-02-26 13:01:20|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|50
1614344490000|2021-02-26 13:01:30|1691.8|1691.6|1693|1692.6|1693|1692.6|1691.8|1691.4|9432
1614344500000|2021-02-26 13:01:40|1692.8|1692.4|1692.4|1692|1693.2|1692.8|1692.4|1692|1770
1614344510000|2021-02-26 13:01:50|1692.2|1691.8|1691.4|1691|1692.2|1692|1691.4|1691|8162
1614344520000|2021-02-26 13:02:00|1691.2|1690.8|1690.6|1690.2|1691.2|1690.8|1690.6|1690.2|1134
1614344530000|2021-02-26 13:02:10|1690.8|1690.4|1690|1689.8|1690.8|1690.6|1690|1689.6|9783
1614344540000|2021-02-26 13:02:20|1690.2|1690|1690.4|1690|1690.4|1690|1690|1690|0
1614344550000|2021-02-26 13:02:30|1690.6|1690.2|1690.6|1690|1690.8|1690.4|1689.8|1689.6|2434
1614344560000|2021-02-26 13:02:40|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1689.8|510
1614344570000|2021-02-26 13:02:50|1690.4|1690.4|1690.6|1690.2|1690.8|1690.6|1690.4|1690.2|3929
1614344580000|2021-02-26 13:03:00|1690.2|1690|1690.2|1690|1690.2|1690|1689.2|1689|5168
1614344590000|2021-02-26 13:03:10|1690.4|1689.8|1690.6|1690|1690.6|1690|1689.8|1689.6|21655
1614344600000|2021-02-26 13:03:20|1690.4|1690.2|1690|1689.6|1690.8|1690.4|1689.8|1689.4|5124
1614344610000|2021-02-26 13:03:30|1689.8|1689.4|1690.2|1689.8|1690.4|1689.8|1689.4|1689.2|2492
1614344620000|2021-02-26 13:03:40|1690||1690||1690.4||1690||0
1614344630000|2021-02-26 13:03:50|1690.2|1689.6|1690.2|1689.6|1690.2|1689.6|1689.8|1689.4|4437
1614344640000|2021-02-26 13:04:00|1690.4|1689.8|1689.8|1689.4|1690.4|1690.2|1689.6|1689.4|8332
1614344650000|2021-02-26 13:04:10|1689.6|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|1377
1614344660000|2021-02-26 13:04:20|1690|1689.6|1690.8|1690.4|1691|1690.4|1690|1689.6|12846
1614344670000|2021-02-26 13:04:30|1690.6|1690.2|1690.8|1690.6|1691|1690.6|1690.4|1690.2|640
1614344680000|2021-02-26 13:04:40|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|0
1614344690000|2021-02-26 13:04:50|1691.4|1691|1691.4|1691|1691.4|1691.2|1691|1690.6|3809
1614344700000|2021-02-26 13:05:00|1691.6|1691.2|1692.2|1691.8|1692.2|1691.8|1691.4|1691|3767
1614344710000|2021-02-26 13:05:10|1692|1691.6|1691.6|1691.4|1692|1691.6|1691.4|1691|3478
1614344720000|2021-02-26 13:05:20|1691.4|1691.2|1691.8|1691.4|1692|1691.4|1691.4|1691.2|640
1614344730000|2021-02-26 13:05:30|1692|1691.2|1691.6|1691.2|1692|1691.2|1691.4|1691.2|935
1614344740000|2021-02-26 13:05:40|1691.8|1691.4|1691.6|1691.4|1692|1691.6|1691.6|1691.4|0
1614344750000|2021-02-26 13:05:50|1691.8|1691.6|1691.4|1691.2|1692|1691.6|1691.4|1691.2|726
1614344760000|2021-02-26 13:06:00|1691.2|1691|1691.4|1691|1691.4|1691|1690.8|1690.4|5125
1614344770000|2021-02-26 13:06:10|1691.6|1691.2|1690.4|1689.8|1691.6|1691.4|1690|1689.6|11849
1614344780000|2021-02-26 13:06:20|1690.2|1690|1689.8|1689.4|1690.4|1690|1689.8|1689.4|784
1614344790000|2021-02-26 13:06:30|1689.6|1689.2|1689.4|1689|1689.6|1689.4|1689.2|1689|5085
1614344800000|2021-02-26 13:06:40|1689.2|1688.8|1688.6|1688.2|1689.2|1688.8|1688.4|1688.2|24937
1614344810000|2021-02-26 13:06:50|1688.8|1688.4|1688.8|1688.6|1689|1688.8|1688.8|1688.4|3347
1614344820000|2021-02-26 13:07:00|1688.6|1688.4|1689.2|1688.6|1689.2|1688.8|1688.6|1688.4|1223
1614344830000|2021-02-26 13:07:10|1689|1689|1689|1688.6|1689|1689|1688.8|1688.4|698
1614344840000|2021-02-26 13:07:20|1689.2||1689||1689.2||1688.8||1670
1614344850000|2021-02-26 13:07:30|1688.8|1688.4|1689|1688.6|1689.2|1688.6|1688.2|1688|16316
1614344860000|2021-02-26 13:07:40|1689.2|1688.8|1690.6|1690|1690.6|1690.2|1689.2|1688.8|2052
1614344870000|2021-02-26 13:07:50|1690.4|1689.8|1689.8|1689.2|1690.6|1690.2|1689.4|1689.2|8806
1614344880000|2021-02-26 13:08:00|1689.6|1689|1689|1688.6|1689.6|1689|1689|1688.4|1597
1614344890000|2021-02-26 13:08:10|1688.8|1688.8|1688.8|1688.4|1689.4|1689|1688.8|1688.4|3253
1614344900000|2021-02-26 13:08:20|1688.6|1688.6|1688.8|1688.4|1689|1688.6|1688.4|1688|2334
1614344910000|2021-02-26 13:08:30|1688.6|1688.6|1688.6|1688.4|1688.6|1688.6|1688.6|1688.2|1026
1614344920000|2021-02-26 13:08:40|1688.4|1688.2|1689.2|1689|1689.2|1689|1688.4|1688|1918
1614344930000|2021-02-26 13:08:50|1689|1688.6|1689|1688.6|1689|1688.6|1689|1688.6|1785
1614344940000|2021-02-26 13:09:00|1688.8|1688.4|1687.6|1687.2|1688.8|1688.4|1687.6|1687.2|23447
1614344950000|2021-02-26 13:09:10|1687.8|1687.4|1687.6|1687.2|1688|1687.6|1687.2|1687|5968
1614344960000|2021-02-26 13:09:20|1687.4|1687.4|1687.6|1687.2|1687.6|1687.4|1687.4|1687|696
1614344970000|2021-02-26 13:09:30|1687.8|1687.4|1688.2|1688|1688.4|1688|1687.8|1687.4|10502
1614344980000|2021-02-26 13:09:40|1688|1687.8|1688.2|1687.8|1688.6|1688.2|1687.8|1687.6|5320
1614344990000|2021-02-26 13:09:50|1688.4|1688|1687.8|1687.4|1688.4|1688.2|1687.6|1687.4|1547
1614345000000|2021-02-26 13:10:00|1687.6|1687.2|1688.4|1688|1688.4|1688|1687.2|1687|12256
1614345010000|2021-02-26 13:10:10|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1687.8|1687.6|4338
1614345020000|2021-02-26 13:10:20|1688|1687.8|1687.6|1687.2|1688.2|1687.8|1687.4|1687.2|1723
1614345030000|2021-02-26 13:10:30|1687.4|1687|1686.6|1686.4|1687.4|1687.2|1686.4|1686.2|6052
1614345040000|2021-02-26 13:10:40|1686.8|1686.6|1687|1686.6|1687.2|1686.8|1686.8|1686.4|3680
1614345050000|2021-02-26 13:10:50|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.6|1686.2|278
1614345060000|2021-02-26 13:11:00|1686.4|1685.8|1687.4|1687|1687.4|1687|1686.2|1685.8|8006
1614345070000|2021-02-26 13:11:10|1687.6|1687.2|1688.4|1688|1688.4|1688|1687.6|1687.2|3976
1614345080000|2021-02-26 13:11:20|1688.2|1688.2|1689.2|1688.6|1689.2|1688.6|1688.2|1688|5193
1614345090000|2021-02-26 13:11:30|1689|1689|1689.4|1689.2|1689.8|1689.6|1689|1689|640
1614345100000|2021-02-26 13:11:40|1689.2|1689|1689|1688.8|1689.4|1689|1689|1688.6|2439
1614345110000|2021-02-26 13:11:50|1688.8|1688.4|1689.4|1689.2|1689.4|1689.2|1688.8|1688.4|3246
1614345120000|2021-02-26 13:12:00|1689.6|1689|1689.2|1688.6|1689.6|1689|1688|1687.8|5189
1614345130000|2021-02-26 13:12:10|1689|1688.8|1688.2|1687.8|1689|1688.8|1688.2|1687.8|3583
1614345140000|2021-02-26 13:12:20|1688.4|1688|1689|1688.4|1689|1688.6|1688.4|1688|2522
1614345150000|2021-02-26 13:12:30|1688.8|1688.2|1689.6|1689|1689.6|1689.2|1688.2|1687.8|7149
1614345160000|2021-02-26 13:12:40|1689.4|1689.2|1689.6|1689.4|1690|1689.6|1689.2|1689|505
1614345170000|2021-02-26 13:12:50|1689.4|1689.2|1689.2|1688.8|1689.8|1689.4|1689|1688.8|1725
1614345180000|2021-02-26 13:13:00|1688.8|1688.6|1689.4|1689|1689.8|1689.4|1688.2|1687.8|4593
1614345190000|2021-02-26 13:13:10|1689.6|1688.8|1689.8|1689.4|1689.8|1689.4|1688.8|1688.6|400
1614345200000|2021-02-26 13:13:20|1690|1689.6|1689.6|1689|1690|1689.6|1689.2|1688.6|1701
1614345210000|2021-02-26 13:13:30|1689.8|1689.2|1690.2|1689.8|1690.4|1690|1689.6|1689.2|1755
1614345220000|2021-02-26 13:13:40|1690.4|1690|1691|1690.6|1691.2|1690.8|1690|1689.8|5951
1614345230000|2021-02-26 13:13:50|1691.2|1690.8|1691.6|1691.2|1691.6|1691.2|1691.2|1690.6|22978
1614345240000|2021-02-26 13:14:00|1691.4|1691|1691.6|1691.2|1691.8|1691.4|1691.2|1690.8|2025
1614345250000|2021-02-26 13:14:10|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.6|1691.4|3141
1614345260000|2021-02-26 13:14:20|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1691.8|1691.4|668
1614345270000|2021-02-26 13:14:30|1692.4|1692|1692.8|1692.4|1693.2|1692.4|1692.2|1692|3444
1614345280000|2021-02-26 13:14:40|1693|1692.6|1693|1692.8|1693.2|1692.8|1693|1692.6|207
1614345290000|2021-02-26 13:14:50|1693.2|1692.4|1693|1692.2|1693.2|1692.4|1692.6|1692.2|1437
1614345300000|2021-02-26 13:15:00|1693.2|1692.4|1693.2|1692.4|1694.8|1694|1692.6|1692.4|5546
1614345310000|2021-02-26 13:15:10|1693|1692.6|1693.2|1692.8|1693.2|1692.8|1692.4|1692.2|1822
1614345320000|2021-02-26 13:15:20|1693|1693|1693.2|1692.8|1693.6|1693|1693|1692.6|1460
1614345330000|2021-02-26 13:15:30|1693.4|1693|1693.6|1693.2|1693.6|1693.2|1693.4|1692.8|500
1614345340000|2021-02-26 13:15:40|1693.4|1693|1692.8|1692.4|1693.4|1693|1692.6|1692.4|712
1614345350000|2021-02-26 13:15:50|1693|1692.6|1693|1692.6|1693.2|1693|1692.8|1692.4|910
1614345360000|2021-02-26 13:16:00|1692.8|1692.4|1692.4|1692|1692.8|1692.4|1692.4|1692|390
1614345370000|2021-02-26 13:16:10|1692.2|1691.8|1691.4|1691.2|1692.2|1691.8|1691.4|1691.2|2575
1614345380000|2021-02-26 13:16:20|1691.6|1691.4|1691.8|1691.4|1691.8|1691.4|1691.2|1691|385
1614345390000|2021-02-26 13:16:30|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.4|1691|0
1614345400000|2021-02-26 13:16:40|1691.2|1690.8|1690.8|1690.4|1691.2|1690.8|1690.6|1690.2|342
1614345410000|2021-02-26 13:16:50|1691|1690.6|1690|1689.6|1691.2|1690.8|1690|1689.6|4885
1614345420000|2021-02-26 13:17:00|1690.2|1689.8|1690.8|1690.4|1690.8|1690.6|1690|1689.8|6823
1614345430000|2021-02-26 13:17:10|1690.6|1690.6|1690.8|1690.2|1691|1690.6|1690.4|1690.2|5534
1614345440000|2021-02-26 13:17:20|1691|1690.4|1691.6|1691.2|1691.6|1691.4|1691|1690.4|1850
1614345450000|2021-02-26 13:17:30|1691.4|1691|1692.6|1692.2|1692.8|1692.4|1691|1690.6|8873
1614345460000|2021-02-26 13:17:40|1692.4|1692|1692.4|1692|1692.6|1692|1692.2|1691.8|1165
1614345470000|2021-02-26 13:17:50|1692.2|1691.8|1692.4|1692|1692.4|1692|1691.8|1691.4|1027
1614345480000|2021-02-26 13:18:00|1692.6|1692.2|1692.8|1692.2|1692.8|1692.4|1692.6|1692|566
1614345490000|2021-02-26 13:18:10|1692.6|1692.4|1693.4|1693|1693.4|1693|1692.6|1692.4|1883
1614345500000|2021-02-26 13:18:20|1693.6|1693.2|1694.2|1693.8|1694.2|1693.8|1693.6|1693|905
1614345510000|2021-02-26 13:18:30|1694.4|1694|1695|1694.6|1695.2|1694.6|1694|1693.8|1704
1614345520000|2021-02-26 13:18:40|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.8|0
1614345530000|2021-02-26 13:18:50|1695.2|1694.8|1694.4|1693.8|1695.2|1694.8|1694.2|1693.8|1470
1614345540000|2021-02-26 13:19:00|1694.2|1693.6|1694.4|1693.8|1694.8|1694.4|1694|1693.6|7554
1614345550000|2021-02-26 13:19:10|1694.2|1693.4|1693|1692.6|1694.2|1693.4|1692.4|1692|9826
1614345560000|2021-02-26 13:19:20|1692.8|1692.4|1692.6|1692.2|1693|1692.6|1692.4|1692.2|3978
1614345570000|2021-02-26 13:19:30|1692.4|1692|1692.8|1692.4|1693|1692.8|1692.2|1692|2258
1614345580000|2021-02-26 13:19:40|1692.6|1692.2|1693|1692.4|1693|1692.4|1692.4|1692|363
1614345590000|2021-02-26 13:19:50|1692.8|1692.6|1692.4|1692.2|1693|1692.6|1692.4|1692|1211
1614345600000|2021-02-26 13:20:00|1692.2|1692|1694.2|1693.8|1694.2|1693.8|1692|1691.6|9965
1614345610000|2021-02-26 13:20:10|1694|1693.6|1693.8|1693.2|1694.2|1693.6|1693.4|1693|6103
1614345620000|2021-02-26 13:20:20|1693.6|1693.4|1693.6|1693.2|1694.2|1693.8|1693.6|1693.2|3267
1614345630000|2021-02-26 13:20:30|1693.4|1692.8|1693.8|1693.4|1693.8|1693.4|1693.2|1692.8|3143
1614345640000|2021-02-26 13:20:40|1693.6|1693.2|1693|1692.8|1693.6|1693.2|1693|1692.6|6495
1614345650000|2021-02-26 13:20:50|1693.2|1693|1693.6|1693.2|1693.8|1693.4|1693.2|1693|1654
1614345660000|2021-02-26 13:21:00|1693.8|1693.4|1693.4|1693|1693.8|1693.4|1693.2|1693|413
1614345670000|2021-02-26 13:21:10|1693.2|1692.8|1691.8|1691.4|1693.4|1693|1691.8|1691.4|1182
1614345680000|2021-02-26 13:21:20|1691.6|1691.2|1692|1691.8|1692.4|1692.2|1691.4|1691|2590
1614345690000|2021-02-26 13:21:30|1691.8|1691.6|1692.4|1692|1692.6|1692.4|1691.8|1691.4|10555
1614345700000|2021-02-26 13:21:40|1692.2|1691.8|1692|1691.4|1692.2|1692|1691.4|1691|6730
1614345710000|2021-02-26 13:21:50|1691.8|1691.2|1691.6|1691.2|1691.8|1691.4|1691.2|1691|727
1614345720000|2021-02-26 13:22:00|1691.4|1691|1692|1691.4|1692|1691.6|1691|1690.8|4482
1614345730000|2021-02-26 13:22:10|1691.8|1691.2|1691.6|1691.2|1691.8|1691.2|1690.8|1690.4|10336
1614345740000|2021-02-26 13:22:20|1691.8|1691.4|1692.4|1691.8|1692.4|1692|1691.6|1691.4|2400
1614345750000|2021-02-26 13:22:30|1692.6|1692|1692.6|1692.2|1692.8|1692.2|1692.2|1691.8|1136
1614345760000|2021-02-26 13:22:40|1692.4|1692|1692|1691.4|1692.4|1692|1691.6|1691.2|984
1614345770000|2021-02-26 13:22:50|1691.8|1691.6|1692|1691.6|1692.2|1691.6|1691.8|1691.6|67
1614345780000|2021-02-26 13:23:00|1692.4|1691.8|1692.4|1692|1692.6|1692.4|1692|1691.6|3579
1614345790000|2021-02-26 13:23:10|1692.2|1691.8|1692.6|1692.2|1692.6|1692.2|1691.2|1690.8|6136
1614345800000|2021-02-26 13:23:20|1692.4|1692|1693|1692.6|1693|1692.6|1692.2|1692|698
1614345810000|2021-02-26 13:23:30|1692.8|1692.4|1692.6|1692.2|1692.8|1692.4|1692|1691.6|380
1614345820000|2021-02-26 13:23:40|1692.4|1692|1692.6|1692|1692.6|1692.2|1692.2|1691.8|0
1614345830000|2021-02-26 13:23:50|1692.8|1692.2|1692.8|1692.2|1692.8|1692.6|1692.6|1692.2|9
1614345840000|2021-02-26 13:24:00|1692.6|1692.4|1692.4|1692.2|1692.6|1692.6|1691.8|1691.6|11842
1614345850000|2021-02-26 13:24:10|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.4|1692|4701
1614345860000|2021-02-26 13:24:20|1692.6|1692.6|1693.2|1692.6|1693.4|1693.2|1692.6|1692.4|2907
1614345870000|2021-02-26 13:24:30|1692.6|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.4|1247
1614345880000|2021-02-26 13:24:40|1692.8|1692.8|1692.4|1692.2|1692.8|1692.8|1692.2|1692|6312
1614345890000|2021-02-26 13:24:50|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.4|1692|602
1614345900000|2021-02-26 13:25:00|1692.6|1692.2|1692|1691.6|1692.6|1692.4|1691.8|1691.4|1091
1614345910000|2021-02-26 13:25:10|1691.8|1691.4|1691.2|1690.8|1691.8|1691.4|1690.6|1690.4|4761
1614345920000|2021-02-26 13:25:20|||||||||511
1614345930000|2021-02-26 13:25:30|1691|1690.4|1690.6|1690.2|1691.2|1691|1690.4|1690.2|11613
1614345940000|2021-02-26 13:25:40|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|4560
1614345950000|2021-02-26 13:25:50|1691|1690.6|1691.6|1691.2|1691.8|1691.2|1691|1690.6|1635
1614345960000|2021-02-26 13:26:00|1691.4|1691|1691|1690.6|1691.6|1691.2|1690.8|1690.4|3040
1614345970000|2021-02-26 13:26:10|1690.8|1690.2|1691.4|1691|1691.4|1691.2|1690.6|1690.2|9084
1614345980000|2021-02-26 13:26:20|1691.2|1690.8|1691.2|1690.8|1691.4|1690.8|1691|1690.6|363
1614345990000|2021-02-26 13:26:30|1691|1690.6|1691|1690.8|1691.2|1690.8|1690.8|1690.6|363
1614346000000|2021-02-26 13:26:40|1690.8|1690.6|1691.4|1690.8|1691.4|1691.2|1690.4|1690.2|4036
1614346010000|2021-02-26 13:26:50|1691.2|1690.6|1691|1690.6|1691.2|1690.6|1691|1690.6|0
1614346020000|2021-02-26 13:27:00|1691.2|1690.8|1690.8|1690.2|1691.4|1691|1690.2|1690|7359
1614346030000|2021-02-26 13:27:10|1690.6|1690.4|1690.2|1690|1690.6|1690.4|1690|1689.8|14192
1614346040000|2021-02-26 13:27:20|1690|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|1179
1614346050000|2021-02-26 13:27:30|1690.6|1690.2|1690.8|1690.2|1690.8|1690.6|1690.2|1689.8|4604
1614346060000|2021-02-26 13:27:40|1690.6|1690.4|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|363
1614346070000|2021-02-26 13:27:50|1690.6|1690.4|1690.6|1690.2|1691.2|1691|1690.4|1690.2|5868
1614346080000|2021-02-26 13:28:00|1690.4|1690|1690.4|1689.8|1691|1690.6|1689.8|1689.6|7413
1614346090000|2021-02-26 13:28:10|1690.6|1690|1690.6|1690.2|1690.6|1690.2|1690.6|1690|1600
1614346110000|2021-02-26 13:28:30|1690.4|1690|1690.2|1689.8|1690.4|1690|1690.2|1689.8|3020
1614346120000|2021-02-26 13:28:40|1690.4|1690|1690.4|1690|1690.6|1690.2|1690.2|1689.8|13643
1614346130000|2021-02-26 13:28:50|1690.2|1689.6|1690|1689.6|1690.2|1689.6|1690|1689.6|2110
1614346140000|2021-02-26 13:29:00|1689.8|1689.4|1689.8|1689.4|1690|1689.4|1689.6|1689.2|363
1614346150000|2021-02-26 13:29:10|1689.6|1689.6|1690.2|1689.8|1690.4|1689.8|1689.6|1689.6|0
1614346160000|2021-02-26 13:29:20|1690|1689.6|1690.2|1689.8|1690.2|1689.8|1690|1689.6|0
1614346170000|2021-02-26 13:29:30|1690.4|1689.6|1690|1689.4|1690.4|1689.6|1689.8|1689.4|0
1614346180000|2021-02-26 13:29:40|1689.8|1689.6|1690.4|1690|1690.6|1690|1689.8|1689.6|815
1614346190000|2021-02-26 13:29:50|1690.2|1689.8|1690.2|1689.6|1690.2|1689.8|1690|1689.4|900
1614346200000|2021-02-26 13:30:00|1690|1689.4|1689.6|1689.2|1690|1689.8|1689.6|1689|2268
1614346210000|2021-02-26 13:30:10|1689.4|1689|1690.2|1689.8|1690.2|1689.8|1689.4|1689|5731
1614346220000|2021-02-26 13:30:20|1690.4|1689.6|1690.6|1690.2|1690.6|1690.2|1690.2|1689.6|2220
1614346230000|2021-02-26 13:30:30|1690.8|1690.4|1691.8|1691.4|1691.8|1691.4|1690.8|1690.4|2022
1614346240000|2021-02-26 13:30:40|1692|1691.6|1691.8|1691.6|1692|1691.8|1691.6|1691.2|1905
1614346250000|2021-02-26 13:30:50|1692|1691.8|1692.2|1691.6|1692.4|1692|1691.8|1691.6|2389
1614346260000|2021-02-26 13:31:00|1692|1691.4|1691.8|1691.4|1692.2|1691.4|1691.2|1690.8|1340
1614346270000|2021-02-26 13:31:10|1691.6|1691.2|1691.2|1690.8|1691.6|1691.2|1690.8|1690.4|5937
1614346280000|2021-02-26 13:31:20|1691|1690.6|1690.4|1690|1691|1690.6|1690.4|1690|279
1614346290000|2021-02-26 13:31:30|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.6|3894
1614346300000|2021-02-26 13:31:40|1690|1689.2|1688.8|1688.4|1690|1689.2|1688.8|1688.4|16869
1614346310000|2021-02-26 13:31:50|1688.6|1688.6|1689.2|1688.8|1689.4|1688.8|1688.6|1688.6|1524
1614346320000|2021-02-26 13:32:00|1689|1688.6|1690.2|1689.8|1690.2|1689.8|1688.6|1688.4|6163
1614346330000|2021-02-26 13:32:10|1690|1689.6|1690.8|1690.4|1691|1690.4|1690|1689.6|1746
1614346340000|2021-02-26 13:32:20|1691|1690.6|1691|1690.6|1691.2|1690.6|1690.4|1690.2|363
1614346350000|2021-02-26 13:32:30|1691.2|1690.8|1691.2|1690.8|1691.4|1690.8|1690.8|1690.6|1800
1614346360000|2021-02-26 13:32:40|1691.4|1691|1690.8|1690.4|1691.4|1691.2|1690.6|1690.4|2506
1614346370000|2021-02-26 13:32:50|1691|1690.6|1691|1690.6|1691.4|1691|1691|1690.4|358
1614346380000|2021-02-26 13:33:00|1691.2|1690.8|1692|1691.6|1692|1691.6|1690.4|1690.2|7917
1614346390000|2021-02-26 13:33:10|1691.8|1691.4|1691.4|1691|1691.8|1691.4|1690.8|1690.4|4052
1614346400000|2021-02-26 13:33:20|1691|1690.8|1690.8|1690.4|1691.4|1690.8|1690.4|1690|2549
1614346410000|2021-02-26 13:33:30|1690.6|1690.2|1689.6|1689.2|1690.6|1690.2|1689.4|1689.2|10027
1614346420000|2021-02-26 13:33:40|1689.8|1689.4|1690.8|1690.2|1690.8|1690.2|1689.8|1689.4|6417
1614346430000|2021-02-26 13:33:50|1690.6|1690.4|1691.4|1691|1691.6|1691.2|1690.6|1690.4|3586
1614346440000|2021-02-26 13:34:00|1691.2|1690.8|1691.4|1691|1691.4|1691|1690.8|1690.4|4287
1614346450000|2021-02-26 13:34:10|1691.2|1690.8|1690|1689.8|1691.2|1690.8|1689.8|1689.6|13014
1614346460000|2021-02-26 13:34:20|1689.8|1689.6|1691.6|1691.2|1691.6|1691.2|1689.8|1689.6|7329
1614346470000|2021-02-26 13:34:30|1691.4|1691|1691.4|1691|1691.4|1691|1691|1690.6|913
1614346480000|2021-02-26 13:34:40|1691.2|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.8|50
1614346490000|2021-02-26 13:34:50|1691.2|1690.8|1691|1690.4|1691.2|1690.8|1690.6|1690.2|1713
1614346500000|2021-02-26 13:35:00|1690.8|1690.6|1690.6|1690.2|1691|1690.6|1690.4|1690|1961
1614346510000|2021-02-26 13:35:10|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690.4|1690|0
1614346520000|2021-02-26 13:35:20|1690.4|1690|1690.6|1690|1690.6|1690|1689.8|1689.6|3077
1614346530000|2021-02-26 13:35:30|1690.4|1690.2|1691|1690.4|1691|1690.6|1690.2|1690.2|208
1614346540000|2021-02-26 13:35:40|1690.8|1690.6|1690.6|1690.2|1690.8|1690.8|1690.2|1690|1986
1614346550000|2021-02-26 13:35:50|1690.8|1690.4|1690.6|1690.2|1691|1690.6|1690.4|1690.2|571
1614346560000|2021-02-26 13:36:00|1690.4|1690|1690.2|1690|1690.6|1690|1689.8|1689.6|4768
1614346570000|2021-02-26 13:36:10|1690.4|1689.8|1690.2|1689.8|1690.4|1689.8|1690|1689.8|752
1614346580000|2021-02-26 13:36:20|1690.4|1690|1690.2|1689.8|1690.6|1690.2|1690|1689.8|1113
1614346590000|2021-02-26 13:36:30|1690.4|1690|1690.6|1690.4|1690.6|1690.4|1690.2|1690|2612
1614346600000|2021-02-26 13:36:40|1690.4|1690.2|1690.6|1690|1690.6|1690.4|1690.4|1690|208
1614346610000|2021-02-26 13:36:50||1690.2||1690.4||1690.4||1690.2|30
1614346620000|2021-02-26 13:37:00|1690.8|1690.6|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|419
1614346630000|2021-02-26 13:37:10|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.4|1690.2|1461
1614346640000|2021-02-26 13:37:20|1691|1690.6|1691|1690.6|1691|1690.8|1690.6|1690.4|0
1614346650000|2021-02-26 13:37:30|1690.8|1690.8|1690.8|1690.6|1691|1690.8|1690.8|1690.6|629
1614346660000|2021-02-26 13:37:40|1691|1690.8|1690.8|1690.4|1691.2|1691|1690.8|1690.4|1171
1614346670000|2021-02-26 13:37:50|1690.6|1690.6|1691.4|1691|1691.6|1691|1690.6|1690.6|6159
1614346680000|2021-02-26 13:38:00|1691.6|1691.2|1692|1691.4|1692|1691.4|1691.4|1691.2|0
1614346690000|2021-02-26 13:38:10|1691.8|1691.6|1692.4|1691.8|1692.4|1691.8|1691.8|1691.6|216
1614346700000|2021-02-26 13:38:20|1692.6|1692|1692.6|1692.2|1692.6|1692.2|1692.2|1692|10
1614346710000|2021-02-26 13:38:30|1692.4|1692|1692.6|1692.2|1692.6|1692.2|1692.2|1692|6476
1614346720000|2021-02-26 13:38:40|1692.8|1692.4|1693.8|1693.4|1693.8|1693.4|1692.8|1692.4|200
1614346730000|2021-02-26 13:38:50|1693.6|1693.2|1693.6|1693.2|1694|1693.6|1693.4|1693.2|2743
1614346740000|2021-02-26 13:39:00|1693.4|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|971
1614346750000|2021-02-26 13:39:10|1693.4|1693.4|1693.8|1693.6|1693.8|1693.6|1693.4|1693.4|75
1614346760000|2021-02-26 13:39:20|1694|1693.8|1694|1693.6|1694.2|1694|1693.8|1693.6|2747
1614346770000|2021-02-26 13:39:30|1693.8|1693.4|1692.2|1691.8|1693.8|1693.4|1692.2|1691.8|5281
1614346780000|2021-02-26 13:39:40|1692.4|1692|1692.2|1691.8|1692.8|1692.4|1692|1691.8|7585
1614346790000|2021-02-26 13:39:50|1691.6|1691.4|1691.8|1691.6|1691.8|1691.6|1691.4|1691|3840
1614346800000|2021-02-26 13:40:00|1691.6|1691.4|1692.8|1692.2|1692.8|1692.2|1691|1690.4|20875
1614346810000|2021-02-26 13:40:10|1693|1692.4|1692.8|1692.2|1693|1692.6|1692.4|1692|1709
1614346820000|2021-02-26 13:40:20|1692.6|1692.4|1693|1692.6|1693|1692.6|1692.2|1691.8|1632
1614346830000|2021-02-26 13:40:30|1693.2|1692.8|1693.6|1693.2|1694|1693.4|1693.2|1692.8|2186
1614346840000|2021-02-26 13:40:40|1693.4|1693.4|1693.6|1693|1693.8|1693.4|1693.2|1693|713
1614346850000|2021-02-26 13:40:50|1693.8|1693.2|1694.2|1693.8|1694.6|1694.2|1693.8|1693.2|2258
1614346860000|2021-02-26 13:41:00|1694|1693.6|1694.2|1693.6|1694.2|1693.6|1694|1693.6|0
1614346870000|2021-02-26 13:41:10|1694|1693.4|1694|1693.4|1694.4|1693.8|1693.6|1693.4|1848
1614346880000|2021-02-26 13:41:20|1693.8|1693.2|1693.4|1693|1693.8|1693.2|1693.2|1693|4016
1614346890000|2021-02-26 13:41:30|1693.2|1692.8|1692.6|1692.2|1693.2|1692.8|1692|1691.8|4198
1614346900000|2021-02-26 13:41:40|1692.4|1692|1692.2|1691.8|1692.6|1692|1692.2|1691.8|0
1614346910000|2021-02-26 13:41:50|1692.4|1692|1692.8|1692.6|1692.8|1692.6|1692|1691.8|3192
1614346920000|2021-02-26 13:42:00|1692.6|1692.4|1692.2|1691.8|1692.8|1692.6|1692.2|1691.8|2007
1614346930000|2021-02-26 13:42:10|1692.4|1692|1692.4|1691.8|1692.6|1692.2|1692.2|1691.8|205
1614346940000|2021-02-26 13:42:20|1692.6|1692|1692.4|1692|1692.6|1692.2|1692.2|1691.8|549
1614346950000|2021-02-26 13:42:30|1692.6|1692.2|1693.4|1692.8|1693.4|1692.8|1692.6|1692.2|10837
1614346960000|2021-02-26 13:42:40|1693.2|1692.6|1693.6|1693.2|1693.6|1693.2|1692.8|1692.4|1900
1614346970000|2021-02-26 13:42:50|1693.4|1693|1694|1693.8|1694.4|1693.8|1693.4|1693|1750
1614346980000|2021-02-26 13:43:00|1694.2|1694|1694.6|1694.2|1694.6|1694.4|1694.2|1694|207
1614346990000|2021-02-26 13:43:10|1694.8|1694.4|1695.6|1695|1695.6|1695|1694.6|1694.4|1150
1614347000000|2021-02-26 13:43:20|1695.4|1695.2|1695.8|1695.2|1696|1695.4|1695|1694.8|2589
1614347010000|2021-02-26 13:43:30|1695.6|1695|1695|1694.4|1695.6|1695|1694.8|1694.4|1173
1614347020000|2021-02-26 13:43:40|1695.2|1694.6|1695.2|1694.6|1695.6|1695.2|1694.8|1694.4|2250
1614347030000|2021-02-26 13:43:50|1695|1694.8|1695.2|1694.6|1695.2|1694.8|1694.8|1694.4|400
1614347040000|2021-02-26 13:44:00|1695|1694.4|1694.6|1694.4|1695|1694.8|1694.2|1694|2482
1614347050000|2021-02-26 13:44:10|1694.4|1694.2|1694.4|1694|1694.8|1694.4|1694.2|1694|3113
1614347060000|2021-02-26 13:44:20|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1693.8|1380
1614347070000|2021-02-26 13:44:30|1694.4|1694|1694|1693.6|1694.4|1694|1693.8|1693.4|4438
1614347080000|2021-02-26 13:44:40|1694.2|1694|1694.4|1694|1694.4|1694|1693.8|1693.6|250
1614347090000|2021-02-26 13:44:50|1694.2|1693.8|1694.6|1694.2|1694.6|1694.4|1693.8|1693.6|209
1614347100000|2021-02-26 13:45:00|1694.8|1694.4|1695|1694.4|1695|1694.8|1694.6|1694.2|1162
1614347110000|2021-02-26 13:45:10|1694.8|1694.2|1695|1694.6|1695|1694.6|1694.4|1694|3552
1614347120000|2021-02-26 13:45:20|1694.8|1694.4|1694.8|1694.2|1695|1694.4|1694.6|1694.2|1500
1614347130000|2021-02-26 13:45:30|1694.6|1694|1694.4|1694|1694.8|1694.2|1694|1693.8|1500
1614347140000|2021-02-26 13:45:40|1694.6|1694.2|1694.6|1694|1694.8|1694.4|1694.6|1694|0
1614347150000|2021-02-26 13:45:50|1694.4|1693.8|1694.6|1694.2|1694.8|1694.4|1694.2|1693.6|2607
1614347160000|2021-02-26 13:46:00|1694.4|1694|1694.8|1694.4|1694.8|1694.6|1694.4|1694|0
1614347170000|2021-02-26 13:46:10|1695||1694.8||1695||1694.6||0
1614347180000|2021-02-26 13:46:20|1695|1694.6|1694|1693.6|1695|1694.6|1693.8|1693.6|3025
1614347190000|2021-02-26 13:46:30|1693.8|1693.4|1695|1694.4|1695|1694.4|1693.6|1693.4|907
1614347200000|2021-02-26 13:46:40|1694.8|1694.2|1694.8|1694.4|1695|1694.6|1694.4|1694|2486
1614347210000|2021-02-26 13:46:50|1694.6|1694.2|1694.2|1693.6|1694.6|1694.2|1694|1693.6|3218
1614347220000|2021-02-26 13:47:00|1694.4|1693.8|1695.2|1694.8|1695.4|1695|1694.4|1693.8|3319
1614347230000|2021-02-26 13:47:10|1695|1694.6|1695.2|1694.8|1695.2|1694.8|1694.8|1694.4|2000
1614347240000|2021-02-26 13:47:20|1695.4|1695|1695.4|1695.2|1695.6|1695.2|1695.2|1695|1359
1614347250000|2021-02-26 13:47:30|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.4|1695|1510
1614347260000|2021-02-26 13:47:40|1695.6|1695.2|1696|1695.6|1696|1695.8|1695.6|1695.2|1288
1614347270000|2021-02-26 13:47:50|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.2|0
1614347280000|2021-02-26 13:48:00|1695.6|1695.6|1696|1695.8|1696.2|1696|1695.6|1695.2|5714
1614347290000|2021-02-26 13:48:10|1696.2|1696|1695.6|1695.2|1696.4|1696.2|1695.4|1695|2322
1614347300000|2021-02-26 13:48:20|1695.8|1695.4|1696.2|1695.8|1696.2|1695.8|1695.8|1695.4|2957
1614347310000|2021-02-26 13:48:30|1696.4|1695.6|1697.6|1697|1697.6|1697|1696.4|1695.6|7459
1614347320000|2021-02-26 13:48:40|1697.4||1697.4||1697.6||1697.4||0
1614347330000|2021-02-26 13:48:50|1697.6|1697.2|1697.6|1697|1698|1697.4|1697.2|1697|554
1614347340000|2021-02-26 13:49:00|1697.4|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|2431
1614347350000|2021-02-26 13:49:10|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.4|1697.2|301
1614347360000|2021-02-26 13:49:20|1697.4|1697|1697.8|1697.2|1698|1697.4|1697.4|1697|1570
1614347370000|2021-02-26 13:49:30|1697.6|1697|1696.8|1696.4|1697.6|1697|1696.6|1696.4|1174
1614347380000|2021-02-26 13:49:40|1697|1696.6|1697.4|1696.8|1697.4|1697|1697|1696.6|219
1614347390000|2021-02-26 13:49:50|1697.6|1697|1697.4|1696.8|1697.6|1697.2|1697.4|1696.8|0
1614347400000|2021-02-26 13:50:00|1697.2|1696.6|1696.8|1696.4|1697.2|1696.8|1696.8|1696.4|0
1614347410000|2021-02-26 13:50:10|1696.6|1696.2|1696.8|1696.2|1697.2|1696.8|1696.4|1696|2059
1614347420000|2021-02-26 13:50:20|1696.6|1696|1696.6|1696.2|1696.8|1696.2|1696.6|1696|0
1614347430000|2021-02-26 13:50:30|1696.4|1696|1696.2|1695.8|1696.4|1696|1696.2|1695.8|0
1614347440000|2021-02-26 13:50:40|1696|1695.6|1695.6|1695.2|1696.4|1696|1695.6|1695.2|967
1614347450000|2021-02-26 13:50:50|1695.4|1695|1695.6|1695|1695.6|1695.2|1695.2|1695|0
1614347460000|2021-02-26 13:51:00|1695.4|1695.2|1696.2|1695.8|1696.2|1695.8|1695.4|1695.2|207
1614347470000|2021-02-26 13:51:10|1696|1695.6|1695.4|1695|1696|1695.8|1694.8|1694.6|8602
1614347480000|2021-02-26 13:51:20|1695.6|1694.8|1695.2|1694.6|1695.6|1694.8|1695|1694.6|1698
1614347490000|2021-02-26 13:51:30|1695|1694.4|1695.2|1694.8|1695.2|1694.8|1694.6|1694.4|4095
1614347500000|2021-02-26 13:51:40|1695|1694.6|1695.4|1695|1695.4|1695|1694.8|1694.2|1331
1614347510000|2021-02-26 13:51:50|1695.2|1694.8|1695.4|1694.8|1695.4|1694.8|1695.2|1694.8|0
1614347520000|2021-02-26 13:52:00|1695.2|1694.6|1695|1694.8|1695.4|1694.8|1695|1694.6|1769
1614347530000|2021-02-26 13:52:10|1695.2|1695|1695.4|1695|1695.6|1695.2|1695.2|1695|1805
1614347540000|2021-02-26 13:52:20|1695.2|1695.2|1695.6|1695.2|1695.8|1695.2|1695.2|1695.2|207
1614347550000|2021-02-26 13:52:30|1695.4|1695.4|1696.6|1696|1696.6|1696|1695.4|1695.4|1100
1614347560000|2021-02-26 13:52:40|1696.4|1696.2|1697.4|1696.8|1697.4|1696.8|1696.4|1696.2|0
1614347570000|2021-02-26 13:52:50|1697.2|1695.8|1696|1695.6|1697.2|1696.8|1696|1695.6|23603
1614347580000|2021-02-26 13:53:00|1696.2|1695.8|1696|1695.6|1696.4|1696|1695.6|1695.2|1262
1614347590000|2021-02-26 13:53:10|1695.8|1695.4|1696.4|1695.8|1696.4|1695.8|1695.8|1695.4|400
1614347600000|2021-02-26 13:53:20|1696.2|1695.6|1696.8|1696.2|1696.8|1696.4|1696|1695.6|1142
1614347610000|2021-02-26 13:53:30|1696.6|1696|1696.6|1696|1696.6|1696.4|1696.4|1696|0
1614347620000|2021-02-26 13:53:40|1696.4|1696.2|1696.4|1696|1696.4|1696.4|1696.4|1696|1
1614347640000|2021-02-26 13:54:00|1696.6|1696.2|1696.6|1696|1697|1696.6|1696.4|1696|1983
1614347650000|2021-02-26 13:54:10||1696.2||1696.2||1696.2||1696|0
1614347660000|2021-02-26 13:54:20||1696||1696.2||1696.2||1696|0
1614347670000|2021-02-26 13:54:30|1696.4|1696|1695.8|1695.4|1696.4|1696|1695.8|1695.4|8
1614347680000|2021-02-26 13:54:40|1696|1695.6|1696|1695.6|1696.2|1695.8|1696|1695.6|1070
1614347690000|2021-02-26 13:54:50|1695.8|1695.4|1696|1695.4|1696.2|1696|1695.4|1695.2|12145
1614347700000|2021-02-26 13:55:00|1695.8|1695.2|1695.6|1695.2|1695.8|1695.2|1695|1694.6|1073
1614347710000|2021-02-26 13:55:10|1695.4|1695|1695.4|1695|1695.6|1695.4|1695.4|1695|1989
1614347720000|2021-02-26 13:55:20|1695.2|1694.8|1696|1695.4|1696|1695.4|1695.2|1694.8|2708
1614347730000|2021-02-26 13:55:30|1696.2|1695.6|1696|1695.6|1696.2|1695.8|1695.8|1695.6|2538
1614347740000|2021-02-26 13:55:40|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|0
1614347750000|2021-02-26 13:55:50|1695.6|1695.2|1695.8|1695.2|1695.8|1695.6|1695.6|1695.2|207
1614347760000|2021-02-26 13:56:00|1695.6|1695.4|1696.2|1696|1696.4|1696|1695.6|1695.4|2045
1614347770000|2021-02-26 13:56:10|1696.4|1695.8|1696.2|1695.8|1696.4|1695.8|1696.2|1695.8|0
1614347780000|2021-02-26 13:56:20|1696|1696|1696.4|1696|1696.4|1696|1695.8|1695.6|855
1614347790000|2021-02-26 13:56:30|1696.2|1695.8|1696|1695.6|1696.4|1696|1696|1695.6|3000
1614347800000|2021-02-26 13:56:40|1695.8|1695.4|1696.2|1696|1696.2|1696|1695.6|1695.2|832
1614347810000|2021-02-26 13:56:50|1696.4|1695.8|1696.4|1696|1696.6|1696.2|1696.4|1695.8|1366
1614347820000|2021-02-26 13:57:00|1696.2|1696.2|1696.4|1695.8|1696.4|1696.2|1696.2|1695.8|50
1614347830000|2021-02-26 13:57:10|1696.2||1696.4||1696.4||1696.2||0
1614347840000|2021-02-26 13:57:20|1696.6|1696|1696.8|1696.4|1697|1696.6|1696.6|1696|207
1614347850000|2021-02-26 13:57:30|1697|1696.6|1697.4|1697|1697.4|1697|1697|1696.6|415
1614347860000|2021-02-26 13:57:40|1697.6||1697.6||1697.6||1697.4||0
1614347870000|2021-02-26 13:57:50|1697.4|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697.2|1583
1614347880000|2021-02-26 13:58:00|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697.2|635
1614347890000|2021-02-26 13:58:10|1697.6|1697.2|1698.6|1698.2|1698.8|1698.2|1697.2|1697|8439
1614347900000|2021-02-26 13:58:20|1698.4||1698.6||1698.6||1698.4||50
1614347910000|2021-02-26 13:58:30|1698.4|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|20
1614347920000|2021-02-26 13:58:40|1698.4|1698|1698.2|1697.8|1698.4|1698|1698|1697.8|4497
1614347930000|2021-02-26 13:58:50|1698.4|1698|1698.6|1698.2|1698.6|1698.4|1698.4|1698|0
1614347940000|2021-02-26 13:59:00|1698.4|1698|1697.8|1697.6|1698.4|1698|1697.8|1697.6|1688
1614347950000|2021-02-26 13:59:10|1697.6|1697.4|1698.2|1697.6|1698.2|1697.6|1697.6|1697.4|2342
1614347960000|2021-02-26 13:59:20|1698.4|1697.8|1699|1698.6|1699|1698.8|1698.2|1697.8|3939
1614347990000|2021-02-26 13:59:50|1698.8|1698.8|1699.8|1699.2|1700|1699.8|1698.8|1698.8|37674
1614348000000|2021-02-26 14:00:00|1699.6|1699.4|1699.4|1699|1699.8|1699.4|1699|1698.8|4035
1614348010000|2021-02-26 14:00:10|1699.6|1699.2|1700|1699.6|1700.4|1700|1699.6|1699.2|12755
1614348020000|2021-02-26 14:00:20|1700.2|1699.8|1700|1699.4|1700.2|1699.8|1699.8|1699.4|1147
1614348030000|2021-02-26 14:00:30|1700.2|1699.6|1700.2|1699.6|1700.4|1700|1700|1699.6|3530
1614348040000|2021-02-26 14:00:40|1700|1699.4|1700|1699.6|1700.2|1700|1699.8|1699.4|2765
1614348050000|2021-02-26 14:00:50|1699.8|1699.4|1698.8|1698.4|1699.8|1699.4|1698.8|1698.4|2317
1614348060000|2021-02-26 14:01:00|1699|1698.6|1698.8|1698.4|1699|1698.6|1698.4|1698|2535
1614348070000|2021-02-26 14:01:10|1699|1698.6|1699.4|1699|1699.4|1699|1699|1698.6|309
1614348080000|2021-02-26 14:01:20|1699.6|1699.2|1700.2|1699.8|1700.2|1699.8|1699.4|1699.2|912
1614348090000|2021-02-26 14:01:30|1700.4||1700.2||1700.4||1700.2||0
1614348100000|2021-02-26 14:01:40|1700.4|1699.6|1700.2|1700|1700.4|1700|1700|1699.6|976
1614348110000|2021-02-26 14:01:50|1700.4|1700.2|1701.8|1701.4|1701.8|1701.6|1700.4|1700.2|7415
1614348120000|2021-02-26 14:02:00|1702|1701.6|1702|1701.6|1702|1701.8|1701.6|1701.2|935
1614348130000|2021-02-26 14:02:10|1701.8|1701.4|1702|1701.6|1702|1701.6|1701|1700.8|3971
1614348140000|2021-02-26 14:02:20|1701.8||1702||1702||1701.8||0
1614348150000|2021-02-26 14:02:30|1701.8|1701.4|1701.2|1701|1701.8|1701.4|1701.2|1701|3644
1614348160000|2021-02-26 14:02:40|1701.4|1700.8|1701.6|1701|1701.6|1701.2|1701|1700.8|1359
1614348170000|2021-02-26 14:02:50|1701.4|1701.2|1701.8|1701.4|1702|1701.6|1701.2|1700.8|1552
1614348180000|2021-02-26 14:03:00|1702|1701.6|1702|1701.6|1702.6|1702|1702|1701.4|3073
1614348190000|2021-02-26 14:03:10|1701.8|1701.4|1701.8|1701.2|1701.8|1701.4|1701.2|1700.8|479
1614348200000|2021-02-26 14:03:20|1701.4|1701.4|1701.8|1701.4|1701.8|1701.4|1701.4|1701.4|208
1614348210000|2021-02-26 14:03:30|1702|1701.6|1702.2|1701.6|1702.4|1702|1702|1701.6|6746
1614348220000|2021-02-26 14:03:40|1702|1701.4|1701.6|1701.2|1702|1701.4|1701.6|1701.2|1054
1614348230000|2021-02-26 14:03:50|1701.8|1701.4|1701.8|1701.6|1702|1701.6|1701.8|1701.4|585
1614348240000|2021-02-26 14:04:00|1701.6|1701.4|1702|1701.6|1702|1701.6|1701.4|1701.2|1248
1614348250000|2021-02-26 14:04:10|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701.2|1700.8|1400
1614348260000|2021-02-26 14:04:20|1701.2|1700.8|1701|1700.4|1701.2|1700.8|1700.6|1700.2|1416
1614348270000|2021-02-26 14:04:30|1700.8|1700.2|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|516
1614348280000|2021-02-26 14:04:40|1700.8|1700.4|1701.2|1700.8|1701.2|1700.8|1700.8|1700.4|25
1614348290000|2021-02-26 14:04:50||1700.6||1700.6||1700.6||1700.6|0
1614348300000|2021-02-26 14:05:00|1701.4|1700.8|1701.6|1701.2|1701.8|1701.2|1701.2|1700.8|450
1614348310000|2021-02-26 14:05:10|1701.4|1701|1701.6|1701.2|1701.6|1701.2|1701.4|1701|787
1614348320000|2021-02-26 14:05:20|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|631
1614348330000|2021-02-26 14:05:30|1702|1701.6|1702.2|1702|1702.2|1702|1702|1701.6|248
1614348340000|2021-02-26 14:05:40|1702|1701.8|1701.6|1701.4|1702.2|1702|1701.4|1701.2|10042
1614348350000|2021-02-26 14:05:50|1701.8|1701.6|1701.4|1701|1701.8|1701.6|1701.2|1701|5457
1614348360000|2021-02-26 14:06:00|1701.6|1700.8|1701.2|1700.8|1701.6|1701|1701|1700.8|1689
1614348370000|2021-02-26 14:06:10|1701|1701|1702|1701.6|1702|1701.8|1701|1701|9741
1614348380000|2021-02-26 14:06:20|1702.2|1701.8|1702.4|1702|1702.4|1702|1702|1701.6|2090
1614348390000|2021-02-26 14:06:30|1701.8|1701.8|1702.4|1702|1702.4|1702|1701.6|1701.4|3041
1614348400000|2021-02-26 14:06:40|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|50
1614348410000|2021-02-26 14:06:50|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|3261
1614348420000|2021-02-26 14:07:00|1701.8|1701.6|1700.6|1700.4|1701.8|1701.6|1700.4|1700.2|10650
1614348430000|2021-02-26 14:07:10|1700.4|1700.2|1701|1700.6|1701|1700.8|1700.4|1700.2|7276
1614348440000|2021-02-26 14:07:20|1701.2|1700.8|1701.2|1700.6|1701.2|1701|1700.8|1700.6|764
1614348450000|2021-02-26 14:07:30|1701|1700.8|1700.4|1700|1701|1700.8|1700.2|1700|4494
1614348470000|2021-02-26 14:07:50||1700.2||1700.2||1700.2||1700|0
1614348480000|2021-02-26 14:08:00|1700.6|1700|1700.6|1700.2|1700.6|1700.2|1700.6|1700|0
1614348490000|2021-02-26 14:08:10|1700.4|1700.4|1700|1699.6|1700.6|1700.4|1700|1699.6|8761
1614348500000|2021-02-26 14:08:20|1700.2|1699.4|1700|1699.4|1700.2|1699.6|1699.6|1699.4|2726
1614348510000|2021-02-26 14:08:30|1700.2|1699.6|1700.4|1699.8|1700.4|1699.8|1700.2|1699.6|1878
1614348520000|2021-02-26 14:08:40|1700.2|1699.6|1699.4|1699|1700.4|1699.6|1699.2|1699|1879
1614348530000|2021-02-26 14:08:50|1699.6|1699.2|1700|1699.6|1700|1699.6|1699.6|1699.2|4369
1614348540000|2021-02-26 14:09:00|1699.8|1699.8|1699.2|1698.8|1699.8|1699.8|1699|1698.8|2131
1614348550000|2021-02-26 14:09:10|1699|1698.6|1698.6|1698.2|1699|1698.6|1698.4|1698.2|6684
1614348560000|2021-02-26 14:09:20|1698.8|1698.4|1699|1698.4|1699.4|1699|1698.6|1698.2|4875
1614348570000|2021-02-26 14:09:30|1699.2|1698.6|1698.8|1698.6|1699.4|1699|1698.6|1698.2|3060
1614348580000|2021-02-26 14:09:40|1699|1698.4|1699|1698.4|1699|1698.4|1698.8|1698.4|0
1614348590000|2021-02-26 14:09:50|1698.8|1698.2|1698.2|1697.8|1698.8|1698.2|1698|1697.6|2287
1614348600000|2021-02-26 14:10:00|1698.4|1698|1698.8|1698.2|1698.8|1698.2|1698|1697.6|0
1614348610000|2021-02-26 14:10:10|1698.6|1698.4|1699|1698.4|1699|1698.8|1698.6|1698.2|1048
1614348620000|2021-02-26 14:10:20|1698.8|1698.6|1698.6|1698|1699|1698.6|1698.4|1698|220
1614348630000|2021-02-26 14:10:30|1698|1698.2|1698.2|1697.6|1698.6|1698.2|1697.8|1697.2|1542
1614348640000|2021-02-26 14:10:40|1698.4|1697.8|1698.6|1698|1698.6|1698.2|1698.2|1697.6|206
1614348650000|2021-02-26 14:10:50|1698.4|1697.8|1698.2|1697.8|1698.4|1697.8|1697.8|1697.6|570
1614348660000|2021-02-26 14:11:00|1698|1697.6|1697.6|1697.2|1698.2|1697.6|1697.4|1697|1448
1614348670000|2021-02-26 14:11:10|1697.8|1697.4|1698.4|1697.8|1698.4|1698|1697.8|1697.4|7766
1614348680000|2021-02-26 14:11:20|1698.2|1698|1697.8|1697.6|1698.2|1698.2|1697.8|1697.4|726
1614348690000|2021-02-26 14:11:30|1697.6|1697.4|1697.6|1697.4|1698|1697.6|1697.6|1697.4|570
1614348700000|2021-02-26 14:11:40|1697.8|1697.2|1698|1697.6|1698.2|1697.8|1697.8|1697.2|873
1614348710000|2021-02-26 14:11:50|1698.2|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|40
1614348720000|2021-02-26 14:12:00|1698|1697.6|1698.2|1697.6|1698.2|1697.8|1697.8|1697.4|816
1614348730000|2021-02-26 14:12:10|1698||1698.2||1698.2||1698||0
1614348740000|2021-02-26 14:12:20|1698.4|1697.8|1698.4|1698|1698.4|1698.2|1698.4|1697.8|2879
1614348750000|2021-02-26 14:12:30|1698.2||1698.4||1698.4||1698.2||0
1614348760000|2021-02-26 14:12:40|1698.2|1697.8|1697.8|1697.4|1698.2|1697.8|1697.6|1697.4|2150
1614348770000|2021-02-26 14:12:50|1698|1697.6|1697.8|1697.2|1698.2|1697.8|1697.6|1697.2|3570
1614348780000|2021-02-26 14:13:00|1697.6|1697.4|1698|1697.8|1698|1697.8|1697.6|1697.2|100
1614348790000|2021-02-26 14:13:10|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.4|768
1614348800000|2021-02-26 14:13:20||1697.8||1697.6||1697.8||1697.6|0
1614348810000|2021-02-26 14:13:30||1697.8||1697.6||1697.8||1697.6|167
1614348820000|2021-02-26 14:13:40|1698.2|1697.8|1698|1697.6|1698.2|1698|1698|1697.6|1757
1614348830000|2021-02-26 14:13:50|1698.2|1697.8|1698.2|1697.6|1698.2|1697.8|1698|1697.6|100
1614348840000|2021-02-26 14:14:00|1698||1698.2||1698.2||1698||0
1614348850000|2021-02-26 14:14:10|1698|1697.8|1698|1697.6|1698|1697.8|1698|1697.6|602
1614348860000|2021-02-26 14:14:20|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.4|0
1614348870000|2021-02-26 14:14:30|1698|1697.6|1698|1697.6|1698|1697.8|1698|1697.6|791
1614348880000|2021-02-26 14:14:40|1698.2|1697.8|1698.2|1698|1698.2|1698|1698.2|1697.8|361
1614348890000|2021-02-26 14:14:50|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.8|826
1614348900000|2021-02-26 14:15:00|1698|1697.6|1697.6|1697.2|1698|1697.6|1697.6|1697.2|2485
1614348910000|2021-02-26 14:15:10|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1697|560
1614348920000|2021-02-26 14:15:20|1697.4|1697.2|1697|1696.4|1697.6|1697.2|1696.4|1696.2|4169
1614348930000|2021-02-26 14:15:30||1696.6||1696.6||1696.8||1696.6|1050
1614348940000|2021-02-26 14:15:40|1697.2|1696.8|1696.6|1696.2|1697.4|1697.2|1696.6|1696.2|4331
1614348950000|2021-02-26 14:15:50|1696.8||1696.8||1696.8||1696.8||0
1614348960000|2021-02-26 14:16:00|1696.4|1696|1696|1695.4|1696.4|1696|1695.8|1695.4|3029
1614348970000|2021-02-26 14:16:10|1696.2|1695.6|1696.2|1695.8|1696.4|1696|1696.2|1695.6|1500
1614348980000|2021-02-26 14:16:20||1695.6||1695.6||1695.6||1695.6|0
1614348990000|2021-02-26 14:16:30|1696|1695.8|1696.2|1695.6|1696.2|1695.8|1695.8|1695.4|426
1614349000000|2021-02-26 14:16:40|1696.4|1695.8|1696.6|1696|1696.6|1696.2|1696.4|1695.8|30
1614349010000|2021-02-26 14:16:50|1696.8|1696.2|1696.8|1696.4|1696.8|1696.4|1696.8|1696.2|540
1614349020000|2021-02-26 14:17:00|1697|1696.6|1697.2|1696.8|1697.2|1697|1696.8|1696.4|2462
1614349030000|2021-02-26 14:17:10|1697|1697|1698|1697.4|1698|1697.6|1697|1697|2078
1614349040000|2021-02-26 14:17:20|1697.8|1697.6|1698.2|1697.8|1698.4|1698|1697.8|1697.6|87
1614349050000|2021-02-26 14:17:30|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698.2|1697.8|625
1614349060000|2021-02-26 14:17:40|1698.4|1698|1698.8|1698.4|1698.8|1698.4|1698.4|1698|1913
1614349070000|2021-02-26 14:17:50|1698.6|1698.6|1699.4|1699|1699.4|1699|1698.6|1698.4|1399
1614349080000|2021-02-26 14:18:00|1699.2|1698.8|1699|1698.6|1699.2|1699|1698.8|1698.4|3115
1614349090000|2021-02-26 14:18:10|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|657
1614349100000|2021-02-26 14:18:20|1699|1698.6|1699.4|1699|1699.4|1699|1698.8|1698.6|691
1614349110000|2021-02-26 14:18:30|1699.2|1698.8|1699.4|1699|1699.4|1699|1699.2|1698.8|710
1614349120000|2021-02-26 14:18:40|1698.8|1698.6|1699|1698.4|1699|1698.8|1698.6|1698.4|4540
1614349130000|2021-02-26 14:18:50|1699.2|1698.6|1699.2|1698.8|1699.2|1699|1699.2|1698.6|1707
1614349140000|2021-02-26 14:19:00|1699|1699|1699.4|1698.8|1699.4|1699|1699|1698.8|2116
1614349150000|2021-02-26 14:19:10|1699.6|1699|1699|1698.6|1699.6|1699.2|1698.8|1698.6|1780
1614349160000|2021-02-26 14:19:20|1699.2|1698.8|1699.6|1699|1699.6|1699.4|1699.2|1698.8|5562
1614349170000|2021-02-26 14:19:30|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1698.8|569
1614349180000|2021-02-26 14:19:40|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|200
1614349190000|2021-02-26 14:19:50|1699.2|1698.8|1699.2|1698.8|1699.2|1698.8|1699|1698.8|0
1614349200000|2021-02-26 14:20:00|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|216
1614349210000|2021-02-26 14:20:10|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.8|1699.4|7545
1614349220000|2021-02-26 14:20:20|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.4|571
1614349230000|2021-02-26 14:20:30|1699.6|1699.6|1699.6|1699.2|1699.6|1699.6|1699.6|1699.2|493
1614349250000|2021-02-26 14:20:50|1699.8|1699.4|1699.8|1699.6|1700|1699.6|1699.8|1699.4|0
1614349260000|2021-02-26 14:21:00|1699.6|1699.4|1699.4|1699|1699.6|1699.4|1699.2|1699|2202
1614349270000|2021-02-26 14:21:10|1699.6|1699.2|1700|1699.8|1700.2|1700|1699.2|1699|16016
1614349280000|2021-02-26 14:21:20|1699.8|1699.6|1700.4|1700|1700.4|1700|1699.8|1699.4|1113
1614349290000|2021-02-26 14:21:30|1700.2|1699.8|1700.6|1700.2|1700.6|1700.2|1700|1699.6|903
1614349300000|2021-02-26 14:21:40|1700.4|1700|1700.4|1700|1700.4|1700|1700.4|1700|1
1614349310000|2021-02-26 14:21:50|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1699.6|1699.2|3496
1614349320000|2021-02-26 14:22:00|1700.2|1699.8|1700|1699.6|1700.4|1700|1699.8|1699.4|1173
1614349330000|2021-02-26 14:22:10|1699.8|1699.4|1700.8|1700.4|1700.8|1700.4|1699.2|1699|11122
1614349340000|2021-02-26 14:22:20|1700.6|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700|913
1614349360000|2021-02-26 14:22:40|1701|1700.8|1700.8|1700.6|1701.4|1701|1700.8|1700.6|2438
1614349370000|2021-02-26 14:22:50|1701|1700.8|1701.4|1701|1701.4|1701|1701|1700.8|750
1614349380000|2021-02-26 14:23:00|1701.6|1701.2|1702.2|1701.8|1702.2|1701.8|1701.6|1701.2|1209
1614349390000|2021-02-26 14:23:10|1702|1701.6|1701.8|1701.4|1702|1701.8|1701.4|1701.2|6738
1614349400000|2021-02-26 14:23:20|1702|1701.6|1702|1701.6|1702.2|1701.8|1701.8|1701.6|0
1614349420000|2021-02-26 14:23:40|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|5521
1614349430000|2021-02-26 14:23:50|1701.8|1701.4|1702|1701.6|1702|1701.8|1701.8|1701.4|3414
1614349440000|2021-02-26 14:24:00|1702.2|1701.8|1702|1701.6|1702.4|1702|1701.8|1701.4|2007
1614349450000|2021-02-26 14:24:10|1701.8|1701.8|1701.6|1701.2|1701.8|1701.8|1701.4|1701|1926
1614349460000|2021-02-26 14:24:20|1701.8|1701.4|1702|1701.6|1702.4|1701.8|1701.8|1701.4|0
1614349470000|2021-02-26 14:24:30|1702.2|1701.4|1702.2|1701.8|1702.6|1702.2|1701.6|1701.2|10632
1614349480000|2021-02-26 14:24:40|1702|1701.6|1701.6|1701.2|1702.2|1701.6|1701.2|1701|2172
1614349500000|2021-02-26 14:25:00|1701.8|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|1243
1614349510000|2021-02-26 14:25:10|1701.6|1701.4|1702.2|1701.8|1702.2|1701.8|1701.6|1701.4|215
1614349520000|2021-02-26 14:25:20|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|1841
1614349530000|2021-02-26 14:25:30|1702.4|1702.4|1701.8|1701.4|1702.4|1702.4|1701.8|1701.4|2027
1614349540000|2021-02-26 14:25:40|1702|1701.6|1702|1701.4|1702|1701.6|1701.8|1701.4|0
1614349550000|2021-02-26 14:25:50|1702.2|1701.6|1701.8|1701.4|1702.4|1702|1701.8|1701.4|775
1614349560000|2021-02-26 14:26:00|1702|1701.6|1702.4|1701.8|1702.4|1701.8|1701.8|1701.6|1112
1614349570000|2021-02-26 14:26:10|1702.2|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.4|2900
1614349580000|2021-02-26 14:26:20|1702|1701.6|1701.8|1701.6|1702.4|1702|1701.8|1701.4|1182
1614349590000|2021-02-26 14:26:30|1701.6|1701.4|1702.2|1702|1702.2|1702|1701.6|1701.4|1406
1614349600000|2021-02-26 14:26:40|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702|1950
1614349610000|2021-02-26 14:26:50|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|0
1614349620000|2021-02-26 14:27:00|1702.4|1702|1703|1702.6|1703|1702.6|1702.4|1702|5019
1614349630000|2021-02-26 14:27:10|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.2|1702|11978
1614349640000|2021-02-26 14:27:20|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702.4|1702|363
1614349650000|2021-02-26 14:27:30|1702.6|1702.2|1702.8|1702.4|1702.8|1702.4|1702.6|1702.2|1183
1614349660000|2021-02-26 14:27:40|1702.6|1702.6|1702.8|1702.2|1702.8|1702.6|1702.6|1702.2|363
1614349670000|2021-02-26 14:27:50|1703|1702.4|1703.4|1703.2|1703.8|1703.4|1703|1702.4|13431
1614349680000|2021-02-26 14:28:00|1703.6|1703.4|1703.4|1703|1703.8|1703.4|1703.2|1703|3364
1614349690000|2021-02-26 14:28:10|1703.2|1702.8|1703.8|1703.4|1703.8|1703.4|1703.2|1702.8|9267
1614349700000|2021-02-26 14:28:20|1704|1703.6|1703.8|1703.6|1704|1703.8|1703.8|1703.6|1569
1614349710000|2021-02-26 14:28:30|1704|1703.8|1704.4|1704|1704.4|1704.2|1703.8|1703.6|3825
1614349720000|2021-02-26 14:28:40|1704.2|1703.8|1704.2|1704|1704.4|1704|1704.2|1703.8|24859
1614349730000|2021-02-26 14:28:50|1704.4||1704.4||1704.4||1704.2||800
1614349740000|2021-02-26 14:29:00|1704.6|1704.2|1704.4|1704.2|1704.6|1704.2|1704.4|1704.2|400
1614349750000|2021-02-26 14:29:10|1704.2|1704|1704.2|1703.8|1704.2|1704|1704|1703.6|1661
1614349760000|2021-02-26 14:29:20|1704.4|1704|1704.4|1704|1704.6|1704.2|1704.2|1704|1907
1614349770000|2021-02-26 14:29:30|1704.2|1703.8|1704.4|1704|1704.4|1704|1704.2|1703.6|1148
1614349780000|2021-02-26 14:29:40|1704.2|1703.8|1704.6|1704.2|1704.6|1704.2|1704|1703.6|363
1614349790000|2021-02-26 14:29:50|1704.4|1704.4|1704.4|1704.2|1705|1704.8|1704.2|1703.8|21592
1614349800000|2021-02-26 14:30:00|1704.2|1704|1696.6|1696.2|1704.2|1704|1696.6|1696.2|35551
1614349860000|2021-02-26 14:31:00|1702|1701.6|1702|1701.6|1702|1701.8|1702|1701.6|741
1614349870000|2021-02-26 14:31:10|1702.2|1701.4|1700.8|1700.4|1702.6|1702|1700|1699.6|14889
1614349880000|2021-02-26 14:31:20|1701|1700.6|1700.6|1700.2|1701.4|1701|1700|1699.6|6861
1614349890000|2021-02-26 14:31:30|1700.8|1700.4|1698.2|1697.6|1700.8|1700.6|1698|1697.6|7633
1614349900000|2021-02-26 14:31:40|1698.4|1697.8|1700.2|1699.8|1700.4|1700.2|1698.4|1697.8|16145
1614349910000|2021-02-26 14:31:50|1700|1699.6|1703|1702.6|1703|1702.6|1700|1699.6|6719
1614349920000|2021-02-26 14:32:00|1702.8|1702.4|1703.6|1703.2|1703.8|1703.2|1702.2|1701.8|6451
1614349930000|2021-02-26 14:32:10|1703.4|1703|1703.6|1703.2|1703.8|1703.4|1701.8|1701.4|3842
1614349940000|2021-02-26 14:32:20|1703.8|1703.4|1703.8|1703.4|1705|1704.6|1703|1702.8|4525
1614349950000|2021-02-26 14:32:30|1703.6|1703.2|1701|1700.6|1703.8|1703.2|1701|1700.6|10549
1614349960000|2021-02-26 14:32:40|1700.8|1700.4|1701.2|1700.6|1701.4|1701|1700.4|1699.8|6036
1614349970000|2021-02-26 14:32:50|1701|1700.4|1701|1700.4|1701.2|1700.6|1700|1699.6|6227
1614349980000|2021-02-26 14:33:00|1700.8|1700.2|1697.4|1697|1700.8|1700.2|1697.4|1697|5461
1614349990000|2021-02-26 14:33:10|1697|1696.8|1695.6|1694.8|1697.8|1697.4|1695|1694.6|23654
1614350000000|2021-02-26 14:33:20|1695.4|1695|1699.2|1699|1699.6|1699.2|1695.4|1695|10003
1614350010000|2021-02-26 14:33:30|1699.4|1699.2|1698.4|1697.6|1699.8|1699.4|1698|1697.6|12998
1614350020000|2021-02-26 14:33:40|1698.2|1697.4|1698.8|1698.2|1699|1698.2|1696.4|1696.2|16214
1614350030000|2021-02-26 14:33:50|1698.6|1698.4|1698.8|1698.4|1699|1698.6|1698|1697.6|8807
1614350040000|2021-02-26 14:34:00|1699|1698.6|1697|1696.6|1699.2|1698.8|1696|1695.8|15612
1614350050000|2021-02-26 14:34:10|1696.8|1696.4|1695.4|1695|1696.8|1696.4|1694.6|1694|11505
1614350060000|2021-02-26 14:34:20|1695.2|1694.8|1696.8|1696.4|1697.2|1696.8|1695|1694.6|8755
1614350070000|2021-02-26 14:34:30|1696.6|1696.6|1697.2|1696.8|1697.8|1697.4|1696.4|1695.8|14610
1614350080000|2021-02-26 14:34:40|1697.4|1697|1696|1695.4|1697.8|1697.4|1694.8|1694.4|16662
1614350090000|2021-02-26 14:34:50|1695.8|1695.2|1695.2|1694.6|1696|1695.6|1695.2|1694.4|9594
1614350100000|2021-02-26 14:35:00|1695|1694.4|1694.8|1694.4|1696.4|1696|1694.2|1694|17822
1614350110000|2021-02-26 14:35:10|1695|1694.6|1694|1693.4|1695.4|1694.8|1693.4|1693|6334
1614350120000|2021-02-26 14:35:20|1694.2|1693.6|1694|1693.4|1694.4|1694.2|1693.2|1693|3440
1614350130000|2021-02-26 14:35:30|1693.8|1693.6|1692.8|1692.6|1694.6|1694.2|1692.8|1692.4|14554
1614350140000|2021-02-26 14:35:40|1693|1692.8|1690.4|1690.2|1693|1692.8|1690.4|1690|7115
1614350150000|2021-02-26 14:35:50|1690.2|1690|1692.4|1691.8|1693|1692.6|1690|1689.8|58333
1614350160000|2021-02-26 14:36:00|1692.6|1692|1693|1692.6|1693.6|1693.4|1692.4|1692|18842
1614350170000|2021-02-26 14:36:10|1693.2|1692.4|1692.6|1692.2|1693.2|1692.6|1691.4|1691.2|19031
1614350180000|2021-02-26 14:36:20|1692.4|1692|1693.6|1693|1693.6|1693|1692|1691.4|17498
1614350190000|2021-02-26 14:36:30|1693.8|1693.2|1693|1692.6|1694.6|1694.2|1692.4|1692|18738
1614350200000|2021-02-26 14:36:40|1693.2|1692.8|1693|1692.4|1693.2|1692.8|1691.8|1691.4|25008
1614350210000|2021-02-26 14:36:50|1692.8|1692.6|1694.4|1694|1694.4|1694|1692.4|1692.2|3744
1614350220000|2021-02-26 14:37:00|1694.2|1693.8|1696.6|1696|1697.2|1696.6|1694|1693.4|8353
1614350230000|2021-02-26 14:37:10|1696.4|1696.2|1695.6|1695.2|1696.6|1696.2|1695.2|1694.8|10051
1614350240000|2021-02-26 14:37:20|1695.8|1695.4|1696.8|1696.2|1696.8|1696.6|1695.2|1694.8|3692
1614350250000|2021-02-26 14:37:30|1696.6|1696.4|1697.2|1696.6|1697.6|1697.2|1696.6|1696.2|5289
1614350260000|2021-02-26 14:37:40|1697|1696.8|1696.4|1696|1697.2|1696.8|1695.6|1695.4|10569
1614350270000|2021-02-26 14:37:50|1696.2|1695.8|1697|1696.6|1697|1696.8|1696.2|1695.6|48370
1614350280000|2021-02-26 14:38:00|1696.8|1696.4|1696.8|1696.4|1697.6|1697.2|1696|1695.6|7788
1614350290000|2021-02-26 14:38:10|1697|1696.6|1695.6|1694.8|1697.2|1696.8|1695.2|1694.8|4389
1614350300000|2021-02-26 14:38:20|1695.8|1695|1695.4|1694.4|1696.6|1696.2|1694.8|1694.4|5214
1614350310000|2021-02-26 14:38:30|1695|1694.6|1693.4|1693|1695.6|1695.2|1693.4|1693|7597
1614350320000|2021-02-26 14:38:40|1693.6|1693.2|1694.4|1693.8|1694.4|1694|1693.6|1693|3475
1614350330000|2021-02-26 14:38:50|1694.2|1694|1694.6|1694|1695.8|1695.2|1694|1694|4488
1614350340000|2021-02-26 14:39:00|1694.8|1694.2|1693.2|1693|1695|1694.4|1693.2|1693|5635
1614350350000|2021-02-26 14:39:10|1693.4|1693.2|1692.4|1692|1693.8|1693.2|1692.2|1691.8|6401
1614350360000|2021-02-26 14:39:20|1692.6|1691.8|1692.8|1692.2|1692.8|1692.4|1691.8|1691.4|5094
1614350370000|2021-02-26 14:39:30|1692.6|1692|1692.2|1692|1692.6|1692.2|1691.8|1691.4|5287
1614350380000|2021-02-26 14:39:40|1692.4|1692.2|1693.4|1693|1693.6|1693.4|1692|1691.8|5468
1614350390000|2021-02-26 14:39:50|1693.6|1693.2|1693.4|1693|1694.2|1693.8|1693.2|1693|2541
1614350400000|2021-02-26 14:40:00|1693.6|1693.2|1691.6|1691.4|1693.8|1693.2|1691.4|1691.2|22066
1614350410000|2021-02-26 14:40:10|1691.8|1691.2|1691.6|1691.4|1692.2|1691.6|1691.4|1691|7439
1614350420000|2021-02-26 14:40:20|1691.8|1691.2|1692.2|1691.8|1692.4|1692|1691.8|1691|5461
1614350430000|2021-02-26 14:40:30|1692|1691.6|1691.6|1691.2|1692.4|1692|1691.2|1691|8660
1614350440000|2021-02-26 14:40:40|1691.8|1691.4|1691.6|1691.2|1692.6|1692|1691.2|1690.8|24994
1614350450000|2021-02-26 14:40:50|1691.8|1691.4|1691.4|1691|1692|1691.6|1691.4|1691|2457
1614350460000|2021-02-26 14:41:00|1691.6|1691.2|1691.2|1691|1692|1691.6|1691.2|1691|5717
1614350470000|2021-02-26 14:41:10|1691|1690.8|1692|1691.6|1692|1691.6|1691|1690.8|11602
1614350480000|2021-02-26 14:41:20|1692.2|1691.8|1692.6|1692.2|1692.6|1692.2|1691.6|1691.2|4932
1614350490000|2021-02-26 14:41:30|1692.4|1692|1693|1692.6|1693|1692.8|1692.2|1692|4398
1614350500000|2021-02-26 14:41:40|1693.2|1692.8|1693.2|1692.8|1693.4|1693|1692.6|1692.2|5925
1614350510000|2021-02-26 14:41:50|1693|1692.6|1692.8|1692.4|1693.2|1693|1692.6|1692.4|2874
1614350520000|2021-02-26 14:42:00|1692.6|1692.2|1692.6|1692|1692.8|1692.4|1691.8|1691.2|9642
1614350530000|2021-02-26 14:42:10|1692.8|1692.2|1692.2|1691.6|1692.8|1692.4|1691.6|1691.2|9814
1614350540000|2021-02-26 14:42:20|1692|1691.8|1692.2|1691.8|1692.4|1692|1691.8|1691.4|407
1614350550000|2021-02-26 14:42:30|1692|1691.6|1692.2|1691.6|1692.2|1691.8|1691.6|1691.2|933
1614350560000|2021-02-26 14:42:40|1692|1691.8|1692|1691.6|1692|1692|1691.6|1691.2|2185
1614350570000|2021-02-26 14:42:50|1691.8|1691.8|1691.4|1690.8|1691.8|1691.8|1691.2|1690.6|23703
1614350580000|2021-02-26 14:43:00|1691.2|1691.2|1691.4|1690.8|1691.8|1691.6|1691|1690.6|5500
1614350590000|2021-02-26 14:43:10|1691.2|1691|1691.2|1690.8|1691.6|1691.2|1691|1690.6|16367
1614350600000|2021-02-26 14:43:20|1691|1690.6|1691.2|1690.6|1691.4|1691|1690.8|1690.4|2464
1614350610000|2021-02-26 14:43:30|1691|1690.8|1691.2|1690.6|1691.4|1690.8|1690.8|1690.6|750
1614350620000|2021-02-26 14:43:40|1691.4|1690.8|1691.2|1690.6|1691.6|1691.2|1691.2|1690.6|1241
1614350630000|2021-02-26 14:43:50|1691.4|1690.8|1691.6|1691.2|1691.8|1691.2|1691.4|1690.6|2792
1614350640000|2021-02-26 14:44:00|1691.8|1691.4|1694|1693.6|1694|1693.6|1691.8|1691.4|3285
1614350650000|2021-02-26 14:44:10|1693.8|1693.4|1693|1692.4|1693.8|1693.6|1692.6|1692|2236
1614350660000|2021-02-26 14:44:20|1693.2|1692.6|1692.8|1692.4|1693.2|1692.8|1692.6|1692.2|1167
1614350670000|2021-02-26 14:44:30|1692.6|1692.2|1692.6|1692.4|1692.8|1692.6|1692.6|1692|1263
1614350680000|2021-02-26 14:44:40|1692.8|1692.2|1693|1692.6|1693|1692.6|1692.6|1692.2|1900
1614350690000|2021-02-26 14:44:50|1692.8|1692.4|1692.8|1692.2|1692.8|1692.6|1692.8|1692.2|400
1614350700000|2021-02-26 14:45:00|1692.4|1692.4|1692.8|1692.4|1693.2|1692.8|1692.4|1692.2|5618
1614350710000|2021-02-26 14:45:10|1693|1692.6|1695|1694.6|1695|1694.6|1693|1692.6|4878
1614350720000|2021-02-26 14:45:20|1694.8|1694.2|1693.8|1693.4|1695|1694.2|1693.4|1692.8|8767
1614350730000|2021-02-26 14:45:30|1694|1693.6|1692.8|1692.4|1694.6|1694.2|1692.8|1692.4|4969
1614350740000|2021-02-26 14:45:40|1693|1692.2|1693.4|1692.8|1693.6|1693.2|1692.8|1692.2|1858
1614350750000|2021-02-26 14:45:50|1693.6|1693|1694.2|1693.8|1694.4|1693.8|1693.6|1692.8|1398
1614350760000|2021-02-26 14:46:00|1694|1693.6|1695.6|1695|1695.8|1695.4|1693.8|1693.2|4566
1614350770000|2021-02-26 14:46:10|1695.4|1694.8|1695.2|1694.8|1695.6|1695|1694.8|1694.2|11917
1614350780000|2021-02-26 14:46:20|1695.4|1695|1695.4|1695|1695.8|1695.2|1695|1694.6|3273
1614350790000|2021-02-26 14:46:30|1695.6|1695.2|1695.4|1695|1696|1695.6|1695.4|1695|786
1614350800000|2021-02-26 14:46:40|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695|763
1614350810000|2021-02-26 14:46:50|1695.6|1695.6|1698.8|1698.4|1698.8|1698.4|1695.6|1695.4|7053
1614350820000|2021-02-26 14:47:00|1698.6|1698.2|1701.2|1700.8|1701.4|1700.8|1698.2|1697.6|18039
1614350830000|2021-02-26 14:47:10|1701.4|1701|1701.4|1700.8|1702|1701.8|1700.4|1700.2|28799
1614350840000|2021-02-26 14:47:20|1701.6|1701|1701.4|1701|1702.4|1702.2|1701.2|1701|14629
1614350850000|2021-02-26 14:47:30|1701.6|1701.2|1701.6|1701.2|1701.8|1701.4|1701.2|1700.8|4786
1614350860000|2021-02-26 14:47:40|1701.8|1701.4|1702|1701.6|1702.2|1701.6|1701.2|1701|11735
1614350870000|2021-02-26 14:47:50|1701.8|1701.4|1700.4|1699.8|1701.8|1701.4|1699.8|1699.6|18821
1614350880000|2021-02-26 14:48:00|1700.6|1700|1699.2|1698.6|1700.6|1700|1698.6|1698.2|11634
1614350910000|2021-02-26 14:48:30|1699.4|1699.2|1698.8|1698.4|1699.8|1699.2|1698.6|1698.4|15258
1614350920000|2021-02-26 14:48:40|1698.6|1698.2|1699.4|1698.8|1699.6|1698.8|1698.6|1698.2|1939
1614350930000|2021-02-26 14:48:50|1699.2|1698.6|1699.4|1698.6|1699.6|1699.2|1698.4|1698|3499
1614350940000|2021-02-26 14:49:00|1699.6|1698.8|1699.6|1699|1699.6|1699.4|1698.2|1697.6|6222
1614350950000|2021-02-26 14:49:10|1699.8|1699.4|1700.8|1700.4|1701|1700.6|1699.8|1699.4|3588
1614350960000|2021-02-26 14:49:20|1701|1700.6|1700.6|1700|1701|1700.8|1700|1699.6|6495
1614350970000|2021-02-26 14:49:30|1700.4|1699.8|1700|1699.6|1700.4|1700|1699.8|1699.4|12202
1614350980000|2021-02-26 14:49:40|1699.8|1699.4|1699.6|1699|1700|1699.6|1698.8|1698.6|19976
1614350990000|2021-02-26 14:49:50|1699.8|1699.2|1699.4|1698.8|1699.8|1699.4|1698.2|1698|11482
1614351000000|2021-02-26 14:50:00|1699.2|1698.6|1698|1697.2|1699.2|1698.8|1697.4|1697|3296
1614351010000|2021-02-26 14:50:10|1697.4|1697|1698.2|1697.8|1698.2|1698|1697.4|1696.8|9718
1614351020000|2021-02-26 14:50:20|1698|1697.6|1696.6|1696.2|1698.2|1697.8|1696.6|1696|5551
1614351030000|2021-02-26 14:50:30|1696.4|1696|1693.2|1692.8|1696.4|1696.2|1693|1692.6|18253
1614351040000|2021-02-26 14:50:40|1693|1692.6|1693.8|1693.2|1694.2|1693.8|1692.2|1692|12386
1614351050000|2021-02-26 14:50:50|1693.6|1693|1693.4|1692.8|1694|1693.6|1693.2|1692.8|1177
1614351060000|2021-02-26 14:51:00|1693.6|1693|1693.8|1693.2|1694|1693.8|1693|1692.6|3373
1614351070000|2021-02-26 14:51:10|1693.6|1693|1693.8|1693.4|1693.8|1693.4|1692.6|1692.2|11163
1614351080000|2021-02-26 14:51:20|1694|1693.6|1694.4|1693.8|1695|1694.6|1694|1693.6|8373
1614351090000|2021-02-26 14:51:30|1694.2|1693.6|1694|1693.4|1694.4|1694|1693.4|1693|11826
1614351100000|2021-02-26 14:51:40|1693.8|1693.2|1693.4|1692.8|1694|1693.8|1693|1692.6|25505
1614351110000|2021-02-26 14:51:50|1693.6|1693|1694.4|1693.8|1694.8|1694.4|1693.6|1693|9098
1614351120000|2021-02-26 14:52:00|1694.6|1694|1696.2|1695.8|1696.6|1696.2|1694.4|1694|11797
1614351130000|2021-02-26 14:52:10|1696|1695.6|1695|1694.2|1696.2|1695.6|1694.8|1694.2|2419
1614351140000|2021-02-26 14:52:20|1695.2|1694.4|1694.2|1693.8|1695.2|1694.8|1693.6|1693.2|5365
1614351150000|2021-02-26 14:52:30|1694|1694|1694.6|1694.4|1695.6|1695.4|1694|1693.8|20116
1614351160000|2021-02-26 14:52:40|1694.8|1694.6|1695.6|1695.4|1696|1695.6|1694.8|1694.6|7119
1614351170000|2021-02-26 14:52:50|1695.8|1695.6|1695.2|1694.8|1696|1695.8|1694.8|1694.4|4313
1614351180000|2021-02-26 14:53:00|1695.4|1695|1695.4|1694.8|1696.6|1696.2|1694.8|1694.6|7948
1614351190000|2021-02-26 14:53:10|1695.6|1695|1693.8|1693.2|1695.8|1695.2|1693.6|1693|12948
1614351200000|2021-02-26 14:53:20|1693.6|1693|1691.8|1691.2|1693.8|1693.4|1691.6|1691.2|12601
1614351210000|2021-02-26 14:53:30|1692|1691.4|1688.8|1688.6|1692|1691.6|1688.8|1688.6|88169
1614351220000|2021-02-26 14:53:40|1688.6|1688.4|1688.6|1688.4|1689.2|1688.8|1687.8|1687.6|38928
1614351230000|2021-02-26 14:53:50|1688.4|1688.2|1689.8|1689.6|1689.8|1689.6|1688.4|1688|17238
1614351240000|2021-02-26 14:54:00|1689.6|1689.4|1689|1688.8|1689.8|1689.6|1688.6|1688.2|15466
1614351250000|2021-02-26 14:54:10|1689.2|1689|1691.2|1690.6|1691.2|1690.6|1689.2|1689|13516
1614351260000|2021-02-26 14:54:20|1691|1690.8|1691.2|1690.8|1691.8|1691.6|1690.8|1690.6|8315
1614351270000|2021-02-26 14:54:30|1691.4|1691|1691.2|1690.8|1691.8|1691.2|1690.8|1690.4|1626
1614351280000|2021-02-26 14:54:40|1691.4|1691|1691.6|1691.2|1692.2|1691.8|1691.2|1691|9699
1614351290000|2021-02-26 14:54:50|1691|1690.8|1690.8|1690.2|1691.6|1691.4|1690.2|1690|19724
1614351300000|2021-02-26 14:55:00|1690.6|1690|1689.6|1689|1691|1690.2|1689.2|1689|3130
1614351310000|2021-02-26 14:55:10|1689.4|1688.8|1689.2|1688.8|1689.4|1688.8|1688.4|1688|7593
1614351320000|2021-02-26 14:55:20|1689|1688.6|1688.4|1687.8|1689.6|1689.2|1688|1687.6|14269
1614351330000|2021-02-26 14:55:30|1688.6|1688|1688|1687.4|1688.6|1688.2|1687|1686.8|118006
1614351340000|2021-02-26 14:55:40|1687.8|1687.2|1690|1689.4|1690.6|1690.2|1687.6|1687.2|10647
1614351350000|2021-02-26 14:55:50|1690.2|1689.6|1688.6|1688|1690.2|1689.8|1688.4|1688|7697
1614351360000|2021-02-26 14:56:00|1688.8|1688.2|1687.2|1686.8|1689|1688.8|1687|1686.2|13378
1614351370000|2021-02-26 14:56:10|1687|1686.6|1685.8|1685.4|1687.2|1686.6|1685.6|1685|9246
1614351380000|2021-02-26 14:56:20|1685.6|1685.2|1687|1686.6|1687|1686.6|1685.6|1685.2|18040
1614351390000|2021-02-26 14:56:30|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1685.2|1685|12154
1614351400000|2021-02-26 14:56:40|1686.2|1685.8|1686.4|1686|1686.8|1686.4|1685.8|1685.6|9054
1614351410000|2021-02-26 14:56:50|1686.2|1685.8|1686.2|1686|1686.8|1686.6|1685.8|1685.4|18546
1614351420000|2021-02-26 14:57:00|1686.4|1685.6|1685.4|1685|1686.4|1686.2|1685.2|1685|58295
1614351430000|2021-02-26 14:57:10|1685.2|1684.8|1684.6|1684.2|1685.2|1684.8|1684.6|1684.2|26834
1614351440000|2021-02-26 14:57:20|1684.4|1684.4|1685.2|1684.6|1685.2|1685|1683.8|1683.4|24131
1614351450000|2021-02-26 14:57:30|1685|1684.4|1683.8|1683.6|1685|1684.8|1683.8|1683.6|13323
1614351460000|2021-02-26 14:57:40|1684|1683.8|1683.6|1683.2|1684.2|1683.8|1683.6|1683.2|2256
1614351470000|2021-02-26 14:57:50|1683.8|1683.4|1682.6|1682.4|1684|1683.4|1682.6|1682.4|5702
1614351480000|2021-02-26 14:58:00|1682.4|1682.2|1683.6|1683.2|1683.8|1683.4|1682.4|1682|18943
1614351490000|2021-02-26 14:58:10|1683.4|1683|1686.4|1685.6|1686.6|1686.2|1683.4|1683|11401
1614351500000|2021-02-26 14:58:20|1686.2|1685.8|1686|1685.4|1686.4|1686.2|1685.8|1685.2|2339
1614351510000|2021-02-26 14:58:30|1685.8|1685.2|1685.6|1685.2|1686.2|1685.2|1684.8|1684.4|5776
1614351520000|2021-02-26 14:58:40|1685.8|1685.4|1686.6|1686.2|1686.6|1686.2|1685.6|1685.4|3401
1614351530000|2021-02-26 14:58:50|1686.4|1686|1686.6|1685.8|1686.8|1686.2|1686.4|1685.8|3220
1614351540000|2021-02-26 14:59:00|1686.8|1686|1686.2|1685.8|1687|1686.2|1685.8|1685.6|18181
1614351550000|2021-02-26 14:59:10|1686|1685.6|1684.6|1684|1686|1685.6|1684.2|1683.6|18834
1614351560000|2021-02-26 14:59:20|1684.4|1683.8|1684.8|1684.2|1684.8|1684.2|1683.8|1683.6|3263
1614351570000|2021-02-26 14:59:30|1684.6|1684|1685.4|1685|1685.4|1685|1684.2|1683.8|7008
1614351580000|2021-02-26 14:59:40|1685.6|1684.8|1684.2|1684|1685.6|1684.8|1684.2|1684|9057
1614351590000|2021-02-26 14:59:50|1684|1683.8|1685.6|1685|1686|1685.6|1684|1683.2|15726
1614351600000|2021-02-26 15:00:00|1685.4|1685.2|1684.6|1683.8|1685.4|1685.2|1684|1683.6|4588
1614351610000|2021-02-26 15:00:10|1684.4|1683.6|1683.8|1683.2|1684.8|1683.8|1683.4|1683|3523
1614351620000|2021-02-26 15:00:20|1684|1683.4|1684|1683.4|1684.6|1684|1684|1683.4|4211
1614351630000|2021-02-26 15:00:30|1684.2|1683.6|1683.6|1683.2|1685.2|1684.8|1683.4|1683|4971
1614351640000|2021-02-26 15:00:40|1683.4|1683|1682.2|1681.8|1683.4|1683|1681.8|1681.6|19508
1614351650000|2021-02-26 15:00:50|1682|1681.6|1681.6|1681.2|1682.2|1681.8|1681|1680.6|10612
1614351660000|2021-02-26 15:01:00|1681.4|1681|1681.2|1680.6|1683|1682.4|1680.8|1680.6|5894
1614351670000|2021-02-26 15:01:10|1681|1680.8|1681.2|1680.4|1681.6|1681.2|1680.8|1680.2|4551
1614351680000|2021-02-26 15:01:20|1681.4|1681|1681.2|1680.8|1681.4|1681|1680.8|1680.2|8550
1614351690000|2021-02-26 15:01:30|1681.4|1680.6|1681.2|1680.8|1681.8|1681.4|1681.2|1680.4|5916
1614351700000|2021-02-26 15:01:40|1681.4|1681|1680.8|1680.6|1681.6|1681.4|1680.6|1680.2|6059
1614351710000|2021-02-26 15:01:50|1681|1680.4|1682.2|1681.6|1682.4|1682.2|1679.8|1679.6|92296
1614351720000|2021-02-26 15:02:00|1682.4|1681.8|1681|1680.2|1682.8|1682.4|1681|1680.2|15383
1614351730000|2021-02-26 15:02:10|1680.8|1680|1679.4|1678.8|1680.8|1680.2|1679.2|1678.6|26373
1614351740000|2021-02-26 15:02:20|1679.6|1679|1680|1679.6|1680|1679.8|1678.8|1678.4|14899
1614351750000|2021-02-26 15:02:30|1679.8|1679.8|1680.2|1680|1680.6|1680.4|1679|1678.8|39416
1614351760000|2021-02-26 15:02:40|1680|1679.8|1679.8|1679.6|1680.4|1680|1679.6|1679.2|35557
1614351770000|2021-02-26 15:02:50|1680|1679.8|1682.4|1682|1683.2|1683|1680|1679.8|99644
1614351780000|2021-02-26 15:03:00|1682.6|1682.2|1683.8|1683.4|1685.6|1685.2|1682.6|1682.2|22094
1614351790000|2021-02-26 15:03:10|1683.6|1683.2|1683.6|1683.2|1684.4|1684.2|1683|1682.6|11909
1614351800000|2021-02-26 15:03:20|1683.8|1683|1683.2|1682.8|1683.8|1683.4|1683.2|1682.8|11120
1614351810000|2021-02-26 15:03:30|1683|1682.6|1684.4|1683.8|1684.8|1684.4|1682.6|1682|10642
1614351820000|2021-02-26 15:03:40|1684.2|1683.6|1683.6|1683|1684.2|1683.6|1683.2|1682.4|5101
1614351830000|2021-02-26 15:03:50|1683.8|1683.2|1685.2|1684.8|1685.2|1684.8|1683.4|1683|10153
1614351840000|2021-02-26 15:04:00|1685|1684.6|1686.8|1686.2|1687|1686.2|1683.6|1683.2|7696
1614351850000|2021-02-26 15:04:10|1687|1686.4|1687|1686.6|1688|1687.4|1686|1685.6|7589
1614351910000|2021-02-26 15:05:10|1689.4|1688.8|1689|1688.6|1689.4|1688.8|1689|1688.6|1336
1614351920000|2021-02-26 15:05:20|1689.2|1688.8|1688.4|1688.2|1689.2|1689|1688|1687.6|23844
1614351930000|2021-02-26 15:05:30|1688.6|1688.4|1689|1688.6|1689.6|1689.2|1688.4|1688|11001
1614351940000|2021-02-26 15:05:40|1688.8|1688.4|1688.6|1688|1689|1688.6|1688.2|1688|5253
1614351950000|2021-02-26 15:05:50|1688.4|1688.2|1688.4|1688|1688.6|1688.4|1688|1687.4|4070
1614351960000|2021-02-26 15:06:00|1688.2|1687.8|1684.8|1684.2|1688.4|1688|1684.6|1684|10637
1614351970000|2021-02-26 15:06:10|1684.6|1684|1681.8|1681.2|1684.6|1684|1681.6|1681.2|25932
1614351980000|2021-02-26 15:06:20|1682|1681.4|1682.4|1682.2|1683.2|1683|1681.8|1681.4|13380
1614351990000|2021-02-26 15:06:30|1682.6|1682.4|1681.6|1680.8|1683|1682.6|1680.8|1680.4|19321
1614352000000|2021-02-26 15:06:40|1681.4|1681.2|1681.8|1681.2|1682|1681.8|1681.2|1680.8|11843
1614352010000|2021-02-26 15:06:50|1682|1681.4|1680.8|1680.2|1682.8|1682.6|1680.8|1680.2|20709
1614352020000|2021-02-26 15:07:00|1681|1680.4|1680.2|1679.6|1681|1680.4|1679.4|1679.2|14389
1614352030000|2021-02-26 15:07:10|1680|1679.8|1678.8|1678.2|1680|1679.8|1678.4|1678.2|18536
1614352040000|2021-02-26 15:07:20|1678.6|1678.4|1679|1678.6|1679.6|1679.2|1678.6|1678.2|8395
1614352050000|2021-02-26 15:07:30|1679.2|1678.4|1678|1677.4|1680|1679.6|1677.8|1677.4|10193
1614352060000|2021-02-26 15:07:40|1677.8|1677.2|1677.4|1676.8|1677.8|1677.2|1676.8|1676.4|10960
1614352070000|2021-02-26 15:07:50|1677.6|1677|1676.2|1675.4|1677.6|1677.2|1676|1675.2|8731
1614352080000|2021-02-26 15:08:00|1676.4|1675.6|1677.2|1676.2|1677.4|1677|1676.4|1675.6|4196
1614352090000|2021-02-26 15:08:10|1677|1676.4|1677.4|1676.6|1677.4|1676.6|1676.6|1675.8|2958
1614352100000|2021-02-26 15:08:20|1677.6|1676.8|1678.4|1678|1678.8|1678|1677.6|1676.8|8285
1614352110000|2021-02-26 15:08:30|1678.2|1677.8|1677.8|1677.4|1678.2|1678|1677.4|1677|4918
1614352120000|2021-02-26 15:08:40|1677.6|1677.2|1678.2|1678|1678.4|1678.2|1677.4|1677|3120
1614352130000|2021-02-26 15:08:50|1678.4|1678.2|1677.6|1677|1678.8|1678.4|1677.2|1677|6059
1614352140000|2021-02-26 15:09:00|1677.4|1676.8|1676.8|1676.2|1677.4|1676.8|1676.4|1675.8|12709
1614352150000|2021-02-26 15:09:10|1676.6|1676|1676.2|1675.6|1676.6|1676|1675.4|1675.2|15319
1614352160000|2021-02-26 15:09:20|1676|1675.4|1676.2|1675.6|1676.4|1676|1675.4|1675|9450
1614352170000|2021-02-26 15:09:30|1676|1675.8|1675|1674.4|1676|1675.8|1674.6|1674|28651
1614352180000|2021-02-26 15:09:40|1675.2|1674.6|1675.4|1675|1675.4|1675.2|1674.8|1674.2|8445
1614352190000|2021-02-26 15:09:50|1675.2|1674.8|1675.2|1674.8|1675.4|1675|1675|1674.6|2200
1614352200000|2021-02-26 15:10:00|1675.4|1674.6|1675.2|1674.8|1675.4|1675|1674.8|1674.2|3236
1614352210000|2021-02-26 15:10:10|1675.4|1674.6|1675.8|1675.4|1675.8|1675.6|1675|1674.6|8459
1614352220000|2021-02-26 15:10:20|1676.2|1675.6|1677.4|1676.8|1677.8|1677.6|1675.6|1675.4|30943
1614352230000|2021-02-26 15:10:30|1677.2|1676.6|1679|1678.6|1679.2|1678.6|1676.8|1676.4|31424
1614352240000|2021-02-26 15:10:40|1678.8|1678.4|1680.6|1680.2|1682|1681.6|1678.8|1678.4|6294
1614352250000|2021-02-26 15:10:50|1680.8|1680.4|1680.8|1680.4|1681.4|1681.2|1680|1679.8|20550
1614352260000|2021-02-26 15:11:00|1680.6|1680.2|1680.4|1680|1681|1680.4|1680.2|1679.8|2162
1614352270000|2021-02-26 15:11:10|1680|1679.8|1680|1679.4|1680.6|1680|1679.4|1679.2|11140
1614352280000|2021-02-26 15:11:20|1679.8|1679.6|1678.4|1678|1679.8|1679.6|1678|1677.8|9570
1614352290000|2021-02-26 15:11:30|1678.2|1677.8|1679.6|1679|1679.8|1679.4|1678|1677.2|88232
1614352300000|2021-02-26 15:11:40|1679.2|1678.8|1679|1678.6|1679.8|1679.4|1679|1678.6|21054
1614352310000|2021-02-26 15:11:50|1679.4|1678.8|1679.8|1679|1680.8|1680.4|1679.2|1678.8|12531
1614352320000|2021-02-26 15:12:00|1680|1679.2|1680.6|1680|1680.6|1680.2|1679.2|1679|7782
1614352330000|2021-02-26 15:12:10|1680.4|1679.8|1680|1679.6|1680.4|1679.8|1679|1678.8|26718
1614352340000|2021-02-26 15:12:20|1680.2|1679.8|1681.4|1680.6|1681.4|1681|1679.6|1679.2|28704
1614352350000|2021-02-26 15:12:30|1681.6|1680.8|1681.8|1681|1682.2|1681.8|1680.6|1680.4|15318
1614352360000|2021-02-26 15:12:40|1681.6|1681.2|1680.4|1679.8|1681.8|1681.4|1679.8|1679.2|4222
1614352370000|2021-02-26 15:12:50|1680.2|1679.6|1680.8|1680.2|1681|1680.6|1679.4|1679.2|11487
1614352380000|2021-02-26 15:13:00|1681|1680|1680|1679.4|1681|1680.4|1679.6|1679.4|4787
1614352390000|2021-02-26 15:13:10|1680.2|1679.8|1681.2|1680.8|1681.2|1680.8|1680.2|1679.8|4867
1614352400000|2021-02-26 15:13:20|1681.4|1681|1681.6|1681.2|1682|1681.6|1681.4|1680.8|21394
1614352410000|2021-02-26 15:13:30|1681.8|1681|1682.4|1682|1683.2|1683|1680.4|1680.2|161692
1614352420000|2021-02-26 15:13:40|1682.2|1681.6|1681.6|1681.2|1682.4|1682|1681.4|1681|24460
1614352430000|2021-02-26 15:13:50|1681.4|1681.4|1681.4|1681|1681.4|1681.4|1680.8|1680.4|37682
1614352440000|2021-02-26 15:14:00|1681.2|1680.8|1682.2|1681.6|1682.2|1681.8|1681|1680.8|18378
1614352450000|2021-02-26 15:14:10|1682.4|1681.8|1682.4|1681.8|1682.4|1682.2|1681.8|1681.4|3270
1614352460000|2021-02-26 15:14:20|1682.2|1682|1682.6|1682.2|1683.4|1683.2|1682|1682|11229
1614352470000|2021-02-26 15:14:30|1682.2|1682|1682.4|1682|1682.6|1682.2|1681.8|1681.6|7045
1614352480000|2021-02-26 15:14:40|1682.2|1681.8|1681.4|1681|1682.2|1681.8|1681.2|1680.8|18510
1614352490000|2021-02-26 15:14:50|1681.6|1681.2|1680.6|1680.2|1682|1681.6|1680.2|1680|26913
1614352500000|2021-02-26 15:15:00|1680.4|1680|1679|1678.4|1680.6|1680.2|1678.6|1678.2|16255
1614352510000|2021-02-26 15:15:10|1678.8|1678.6|1679|1678.4|1680|1679.4|1678.8|1678.4|34664
1614352520000|2021-02-26 15:15:20|1679.2|1678.6|1679.4|1678.8|1680.2|1679.8|1678.8|1678.4|9565
1614352530000|2021-02-26 15:15:30|1679.2|1678.6|1679.6|1679.2|1679.8|1679.6|1679|1678.4|9649
1614352540000|2021-02-26 15:15:40|1679.4|1679|1680|1679.6|1680|1679.6|1679.4|1679|1012
1614352550000|2021-02-26 15:15:50|1679.8|1679.8|1679.2|1678.8|1680|1679.8|1679|1678.8|35761
1614352560000|2021-02-26 15:16:00|1679|1678.6|1678.4|1678|1679|1678.6|1678.2|1678|11449
1614352570000|2021-02-26 15:16:10|1678.6|1678.2|1678.6|1678.2|1678.6|1678.4|1678|1677.8|4170
1614352580000|2021-02-26 15:16:20|1678.4|1678|1679|1678.8|1679|1678.8|1678.4|1678|11664
1614352590000|2021-02-26 15:16:30|1678.8|1678.6|1680.4|1679.8|1680.6|1680.2|1678.8|1678.6|12639
1614352600000|2021-02-26 15:16:40|1680.2|1679.6|1681|1680.6|1681|1680.8|1680.2|1679.6|6472
1614352610000|2021-02-26 15:16:50|1681.2|1680.8|1684.4|1683.8|1685|1684.6|1681.2|1680.8|8813
1614352620000|2021-02-26 15:17:00|1684.2|1683.6|1682.4|1682|1684.2|1683.6|1681.6|1681.2|4774
1614352630000|2021-02-26 15:17:10|1682.2|1681.8|1683.2|1682.8|1683.4|1683|1681.8|1681.4|9890
1614352640000|2021-02-26 15:17:20|1683|1682.6|1682.6|1682.2|1683.4|1683.2|1682.2|1682|22187
1614352650000|2021-02-26 15:17:30|1682.8|1682|1682|1681.6|1683|1682.4|1681.6|1681.4|10660
1614352660000|2021-02-26 15:17:40|1682.2|1681.8|1682.8|1682.4|1683|1682.6|1682|1681.6|15654
1614352670000|2021-02-26 15:17:50|1682.6|1682.2|1682.4|1682|1682.8|1682.2|1681.8|1681.6|11440
1614352680000|2021-02-26 15:18:00|1682.2|1681.8|1682|1681.8|1682.2|1681.8|1681.6|1681.4|6650
1614352690000|2021-02-26 15:18:10|1681.8|1681.6|1681.8|1681.4|1682.4|1682|1681.6|1681.2|5120
1614352700000|2021-02-26 15:18:20|1681.6|1681.2|1682.2|1681.6|1682.2|1682|1681|1680.6|8072
1614352710000|2021-02-26 15:18:30|1682|1681.4|1681.2|1680.8|1682|1681.6|1681|1680.6|5547
1614352720000|2021-02-26 15:18:40|1681|1680.6|1680.2|1679.4|1681.2|1680.8|1679.8|1679.2|10743
1614352730000|2021-02-26 15:18:50|1680|1679.2|1678.8|1678.4|1680|1679.4|1678.4|1678.2|20066
1614352740000|2021-02-26 15:19:00|1679|1678.6|1679.4|1679|1679.4|1679.2|1678.2|1678|10869
1614352750000|2021-02-26 15:19:10|1679.2|1678.8|1679.8|1679.4|1679.8|1679.6|1679|1678.6|12110
1614352760000|2021-02-26 15:19:20|1680|1679.6|1680.6|1680.2|1680.6|1680.4|1679.8|1679.4|5897
1614352770000|2021-02-26 15:19:30|1680.8|1680.4|1679.8|1679.4|1680.8|1680.6|1679.6|1679.4|18601
1614352780000|2021-02-26 15:19:40|1680|1679.6|1679.8|1679.6|1680.2|1679.8|1679.6|1679.2|4940
1614352790000|2021-02-26 15:19:50|1679.6|1679.4|1680.4|1680.2|1680.6|1680.4|1679.2|1679|29952
1614352800000|2021-02-26 15:20:00|1680.6|1680|1681.2|1680.6|1681.8|1681.4|1680.2|1680|10963
1614352810000|2021-02-26 15:20:10|1681|1680.4|1679.8|1679.4|1681|1680.4|1679.4|1679|8879
1614352820000|2021-02-26 15:20:20|1680|1679.6|1678.2|1678|1680.4|1679.8|1678|1677.6|35237
1614352830000|2021-02-26 15:20:30|1678|1677.8|1678|1677.6|1678.2|1678|1677.8|1677.6|7007
1614352840000|2021-02-26 15:20:40|1678.2|1677.8|1678.4|1678|1678.6|1678.2|1677.8|1677.4|8690
1614352850000|2021-02-26 15:20:50|1678.6|1678.2|1678.2|1677.8|1678.8|1678.6|1678.2|1677.6|1268
1614352860000|2021-02-26 15:21:00|1678|1677.6|1679.2|1678.6|1679.2|1678.6|1677.8|1677.6|7311
1614352870000|2021-02-26 15:21:10|1679.4|1678.8|1680.8|1680.4|1680.8|1680.4|1679.4|1678.8|13455
1614352880000|2021-02-26 15:21:20|1680.6|1680.2|1681.6|1681|1681.6|1681.2|1679.8|1679.6|8981
1614352890000|2021-02-26 15:21:30|1681.4|1681.2|1682.2|1681.8|1682.2|1682|1681|1680.8|22345
1614352900000|2021-02-26 15:21:40|1682.4|1682|1680.2|1680|1682.6|1682.4|1680.2|1680|50709
1614352910000|2021-02-26 15:21:50|1680|1679.8|1680.4|1680|1680.8|1680.4|1679.6|1679.4|21532
1614352920000|2021-02-26 15:22:00|1680.6|1680.2|1679.2|1679|1681|1680.4|1679.2|1679|19280
1614352930000|2021-02-26 15:22:10|1679|1678.8|1680|1679.6|1680|1679.6|1679|1678.6|12070
1614352940000|2021-02-26 15:22:20|1679.8|1679.4|1679.4|1679|1680.4|1680|1679.4|1679|8609
1614352950000|2021-02-26 15:22:30|1679.2|1678.8|1679|1678.2|1679.6|1679|1678.4|1678.2|15114
1614352960000|2021-02-26 15:22:40|1678.8|1678.4|1678.6|1678|1678.8|1678.6|1677.8|1677.6|27279
1614352970000|2021-02-26 15:22:50|1678.2|1678.2|1677.6|1677.4|1678.6|1678.2|1677.4|1677.2|10088
1614352980000|2021-02-26 15:23:00|1677.8|1677.2|1675.8|1675.6|1678|1677.6|1675.8|1675.6|25029
1614352990000|2021-02-26 15:23:10|1675.6|1675.4|1676.8|1676.2|1676.8|1676.6|1675.2|1675|12863
1614353000000|2021-02-26 15:23:20|1676.6|1676.4|1677.6|1677.2|1678|1677.6|1676.6|1676.4|5852
1614353010000|2021-02-26 15:23:30|1677.8|1677.4|1676.4|1676|1677.8|1677.4|1676.4|1676|1236
1614353020000|2021-02-26 15:23:40|1676.6|1676.2|1676.6|1676.4|1676.8|1676.6|1676|1675.6|6960
1614353030000|2021-02-26 15:23:50|1676.8|1676.6|1677.4|1677|1677.4|1677.2|1676.4|1676.2|15580
1614353040000|2021-02-26 15:24:00|1677.2|1676.8|1677|1676.6|1677.4|1677.2|1676.8|1676.6|7564
1614353050000|2021-02-26 15:24:10|1676.8|1676.4|1678.2|1677.8|1678.6|1678.4|1676.6|1676.4|11368
1614353060000|2021-02-26 15:24:20|1678|1677.6|1678.4|1678|1678.6|1678.4|1677.6|1677.4|3378
1614353070000|2021-02-26 15:24:30|1678.2|1678.2|1677.2|1677|1678.2|1678.2|1677.2|1677|2684
1614353080000|2021-02-26 15:24:40|1677.4|1676.8|1677.6|1677.4|1678|1677.6|1677.2|1676.8|405
1614353090000|2021-02-26 15:24:50|1677.4|1677.2|1677.6|1677.2|1677.6|1677.4|1677.2|1677|1629
1614353100000|2021-02-26 15:25:00|1677.8|1677.4|1677.6|1677.2|1677.8|1677.6|1677.4|1677|4052
1614353110000|2021-02-26 15:25:10|1677.8|1677.4|1677.2|1676.8|1677.8|1677.4|1677|1676.8|15765
1614353120000|2021-02-26 15:25:20|1677.4|1677|1678|1677.8|1678|1677.8|1677.4|1677|13138
1614353130000|2021-02-26 15:25:30|1678.2|1677.6|1680.2|1679.8|1680.2|1680|1677.6|1677.4|26913
1614353140000|2021-02-26 15:25:40|1680|1679.6|1679.8|1679.2|1680.6|1680.2|1679.4|1679.2|26428
1614353150000|2021-02-26 15:25:50|1680|1679.4|1682.4|1682|1683|1682.4|1680|1679.4|18856
1614353160000|2021-02-26 15:26:00|1682.6|1682.2|1682|1681.6|1682.6|1682.4|1681.6|1681.2|6538
1614353170000|2021-02-26 15:26:10|1681.8|1681.8|1681.8|1681.4|1683.4|1683|1681.2|1681|30399
1614353180000|2021-02-26 15:26:20|1682|1681.6|1681.6|1681|1682.4|1682|1681.4|1681|4422
1614353190000|2021-02-26 15:26:30|1681.4|1680.8|1678.4|1678|1681.4|1680.8|1678|1677.4|23670
1614353200000|2021-02-26 15:26:40|1678.6|1677.8|1679|1678.6|1679.6|1679.4|1678.4|1677.8|5539
1614353210000|2021-02-26 15:26:50|1679.2|1678.8|1680|1679.4|1680.2|1679.6|1678.6|1678.2|10882
1614353220000|2021-02-26 15:27:00|1679.8|1679.2|1678.6|1678.2|1679.8|1679.6|1678.4|1677.8|22840
1614353230000|2021-02-26 15:27:10|1678.8|1678.4|1679.4|1679|1679.4|1679|1678.4|1678.2|11743
1614353240000|2021-02-26 15:27:20|1679.2|1678.8|1680.6|1680.2|1680.8|1680.6|1679.2|1678.6|9408
1614353250000|2021-02-26 15:27:30|1680.4|1680|1679|1678.6|1680.4|1680|1679|1678.6|9133
1614353260000|2021-02-26 15:27:40|1679.2|1678.4|1677.6|1677.2|1679.2|1678.4|1676.6|1676.4|42535
1614353270000|2021-02-26 15:27:50|1677.8|1677.4|1676.8|1676.2|1678|1677.6|1676.4|1676.2|18685
1614353280000|2021-02-26 15:28:00|1676.6|1676.4|1677.2|1676.8|1678|1677.6|1676.4|1676.2|7609
1614353290000|2021-02-26 15:28:10|1677.4|1677|1677|1676.6|1677.4|1677.2|1676.8|1676.6|3147
1614353300000|2021-02-26 15:28:20|1676.8|1676.4|1677|1676.4|1677|1676.8|1676.4|1676.2|30624
1614353310000|2021-02-26 15:28:30|1677.2|1676.6|1676.8|1676.4|1677.2|1677|1676.4|1676.2|4694
1614353320000|2021-02-26 15:28:40|1676.6|1676.2|1676.6|1676.2|1676.8|1676.6|1676|1675.8|21209
1614353330000|2021-02-26 15:28:50|1676.8|1676.4|1677.4|1676.8|1677.6|1677.4|1676.4|1676.2|28841
1614353340000|2021-02-26 15:29:00|1677.2|1677|1678|1677.6|1678.4|1678|1677|1676.8|9610
1614353350000|2021-02-26 15:29:10|1677.8|1677.8|1677.2|1676.8|1678|1677.8|1676.6|1676.4|24004
1614353360000|2021-02-26 15:29:20|1677.4|1677|1676.4|1676.2|1677.6|1677.2|1676.4|1676.2|22093
1614353370000|2021-02-26 15:29:30|1676.6|1676|1675.8|1675.2|1676.6|1676|1675.2|1675|17825
1614353380000|2021-02-26 15:29:40|1675.6|1675.4|1675.4|1675|1675.8|1675.4|1675.2|1674.8|70362
1614353390000|2021-02-26 15:29:50|1675.2|1674.8|1674.6|1674|1675.2|1674.8|1673.4|1673.2|38268
1614353400000|2021-02-26 15:30:00|1674.4|1674|1673.8|1673.4|1674.8|1674.4|1673.2|1673|13332
1614353410000|2021-02-26 15:30:10|1674|1673.6|1674|1673.6|1674.6|1674.2|1673.6|1673.2|8905
1614353420000|2021-02-26 15:30:20|1674.2|1673.8|1674.6|1674.2|1675.4|1675|1674.2|1673.8|13718
1614353430000|2021-02-26 15:30:30|1674.4|1674|1674|1673.4|1674.6|1674.2|1673.4|1673.2|16851
1614353440000|2021-02-26 15:30:40|1673.8|1673.2|1674|1673.6|1674.6|1674.2|1673.2|1673|14915
1614353450000|2021-02-26 15:30:50|1673.8|1673.4|1673.8|1673.2|1674.2|1673.8|1673.4|1673.2|1605
1614353460000|2021-02-26 15:31:00|1673.6|1673|1673.8|1673.2|1674|1673.8|1673.2|1673|20217
1614353470000|2021-02-26 15:31:10|1673.6|1673.4|1674.2|1673.8|1674.4|1674.2|1673.4|1673.4|7180
1614353480000|2021-02-26 15:31:20|1674.4|1674|1676|1675.8|1676|1675.8|1674.2|1674|8134
1614353490000|2021-02-26 15:31:30|1675.8|1675.6|1675.6|1675.2|1677|1676.6|1675.6|1675.2|14220
1614353500000|2021-02-26 15:31:40|1675.8|1675.4|1674.8|1674.4|1676|1675.8|1674.6|1674.4|29330
1614353510000|2021-02-26 15:31:50|1675|1674.6|1676|1675.4|1676|1675.6|1674.4|1674.2|15145
1614353520000|2021-02-26 15:32:00|1675.8|1675.6|1676.2|1675.6|1676.4|1676.2|1675.8|1675.4|3507
1614353530000|2021-02-26 15:32:10|1676.4|1675.8|1678|1677.6|1678|1677.8|1676.2|1675.8|15219
1614353540000|2021-02-26 15:32:20|1678.2|1677.8|1678.2|1677.6|1678.8|1678.4|1677.4|1677|12576
1614353550000|2021-02-26 15:32:30|1678|1677.8|1678.2|1677.8|1678.8|1678.4|1678|1677.8|9163
1614353560000|2021-02-26 15:32:40|1678.4|1678|1679|1678.6|1679|1678.6|1678.2|1677.8|4568
1614353570000|2021-02-26 15:32:50|1679.2|1678.8|1679|1678.6|1679.4|1679.2|1678.6|1678.4|15690
1614353580000|2021-02-26 15:33:00|1679.2|1678.8|1678.2|1678|1680|1679.6|1678.2|1677.8|37981
1614353590000|2021-02-26 15:33:10|1678.4|1678.2|1677.4|1677|1678.6|1678.4|1677|1676.8|38408
1614353600000|2021-02-26 15:33:20|1677.6|1677.2|1677.6|1677.2|1678.2|1677.6|1677.4|1677|3598
1614353610000|2021-02-26 15:33:30|1677.8|1677.4|1675.6|1675.2|1677.8|1677.6|1675.4|1675.2|15750
1614353620000|2021-02-26 15:33:40|1675.8|1675|1675.6|1675.2|1676.4|1676|1675|1674.8|13763
1614353630000|2021-02-26 15:33:50|1675.8|1675.4|1676.8|1676.2|1677.2|1676.8|1675.6|1675.2|12169
1614353640000|2021-02-26 15:34:00|1677|1676.4|1677.2|1676.8|1677.4|1677.2|1676.6|1676.2|1555
1614353650000|2021-02-26 15:34:10|1677|1676.6|1678.2|1677.8|1678.4|1678.2|1676.8|1676.6|17293
1614353660000|2021-02-26 15:34:20|1678.4|1678|1679.4|1679|1679.8|1679.2|1678.4|1678|8131
1614353670000|2021-02-26 15:34:30|1679.6|1679.2|1679.6|1679.2|1680.6|1680|1679.4|1679.2|19186
1614353680000|2021-02-26 15:34:40|1679.4|1679|1679|1678.6|1679.6|1679.4|1678.8|1678.6|15127
1614353690000|2021-02-26 15:34:50|1679.2|1678.8|1679.2|1678.8|1679.6|1679.4|1678.4|1678.2|38921
1614353700000|2021-02-26 15:35:00|1679.4|1679|1679|1678.6|1680|1679.8|1678.8|1678.6|7475
1614353710000|2021-02-26 15:35:10|1678.8|1678.4|1681.8|1681.4|1682|1681.8|1678.6|1678.2|9846
1614353720000|2021-02-26 15:35:20|1682|1681.2|1682|1681.6|1682.6|1682.2|1681.6|1681.2|12574
1614353730000|2021-02-26 15:35:30|1681.8|1681.4|1680.2|1679.8|1682|1681.6|1679.8|1679.4|28544
1614353740000|2021-02-26 15:35:40|1680.4|1680|1680|1679.8|1681.4|1681|1680|1679.8|20321
1614353750000|2021-02-26 15:35:50|1680.2|1679.6|1681.2|1680.8|1681.2|1680.8|1679.8|1679.4|11818
1614353760000|2021-02-26 15:36:00|1681|1680.6|1680|1679.6|1681.2|1680.6|1679.6|1679.4|17841
1614353770000|2021-02-26 15:36:10|1679.8|1679.4|1678.8|1678.4|1679.8|1679.8|1678.6|1678.2|24863
1614353780000|2021-02-26 15:36:20|1679|1678.6|1680|1679.6|1680|1679.6|1678.6|1678.4|10232
1614353790000|2021-02-26 15:36:30|1680.2|1679.8|1680.2|1679.6|1680.8|1680.4|1679.8|1679.4|11242
1614353800000|2021-02-26 15:36:40|1680.4|1679.8|1681|1680.4|1681.2|1680.8|1680.4|1679.8|3903
1614353810000|2021-02-26 15:36:50|1681.2|1680.6|1682|1681.6|1682.2|1682|1680.8|1680.4|10984
1614353820000|2021-02-26 15:37:00|1682.2|1681.8|1683.4|1683|1683.6|1683.2|1682|1681.6|7198
1614353830000|2021-02-26 15:37:10|1683.2|1683.2|1685|1684.6|1685|1684.8|1683.2|1683.2|17886
1614353840000|2021-02-26 15:37:20|1685.2|1684.8|1685.2|1684.8|1685.8|1685.4|1684.8|1684.6|23995
1614353850000|2021-02-26 15:37:30|1685|1685|1685.4|1685|1685.4|1685|1684.4|1684.2|29170
1614353860000|2021-02-26 15:37:40|1685.6|1685.2|1687.6|1687|1687.6|1687.2|1685|1684.8|12182
1614353870000|2021-02-26 15:37:50|1687.8|1687.2|1688.8|1688.2|1689.6|1689.4|1687.6|1687.2|14501
1614353880000|2021-02-26 15:38:00|1689|1688.4|1687.6|1687.2|1689|1688.6|1687.4|1687.2|278
1614353940000|2021-02-26 15:39:00|1691.8|1691.4|1691.8|1691.2|1692|1691.4|1691.8|1691.2|240
1614353950000|2021-02-26 15:39:10|1691.6|1691|1692.8|1692.2|1693|1692.6|1691.2|1691|8118
1614353960000|2021-02-26 15:39:20|1692.6|1692.4|1694|1693.6|1694.2|1693.8|1692|1691.8|28613
1614353970000|2021-02-26 15:39:30|1693.8|1693.4|1692.6|1692.2|1693.8|1693.6|1692.4|1692|45177
1614353980000|2021-02-26 15:39:40|1692.4|1692|1692.2|1691.8|1692.8|1692.2|1691|1690.8|19448
1614353990000|2021-02-26 15:39:50|1692.4|1692|1692.2|1691.8|1693.8|1693.2|1692|1691.6|12730
1614354000000|2021-02-26 15:40:00|1692|1691.6|1691.2|1691|1692|1691.6|1691.2|1691|3257
1614354060000|2021-02-26 15:41:00|1684.4|1683.8|1685.8|1685.4|1685.8|1685.6|1684.2|1683.8|34085
1614354070000|2021-02-26 15:41:10|1686|1685.6|1686.8|1686.2|1686.8|1686.4|1685.6|1685.2|8980
1614354080000|2021-02-26 15:41:20|1686.6|1686|1685.6|1685.2|1686.6|1686.2|1685.2|1685|16508
1614354090000|2021-02-26 15:41:30|1685.8|1685.4|1687|1686.8|1687.6|1687.2|1685.8|1685.4|3980
1614354100000|2021-02-26 15:41:40|1686.8|1686.6|1688.4|1687.8|1688.8|1688.4|1686.8|1686.6|100065
1614354110000|2021-02-26 15:41:50|1688.2|1688|1688.2|1687.8|1688.4|1688|1687.4|1687.2|10787
1614354120000|2021-02-26 15:42:00|1688|1687.6|1689.4|1688.8|1690|1689.6|1687.6|1687.4|18283
1614354130000|2021-02-26 15:42:10|1689.8|1689.2|1690|1689.4|1690.4|1690|1688.6|1688.2|54350
1614354140000|2021-02-26 15:42:20|1690.2|1689.6|1690.6|1690.2|1691|1690.6|1689.6|1689.4|7086
1614354150000|2021-02-26 15:42:30|1690.4|1690|1688.8|1688.4|1691|1690.6|1688.6|1688.2|21516
1614354160000|2021-02-26 15:42:40|1689|1688.2|1687.4|1686.6|1689|1688.2|1685.6|1685.2|18178
1614354170000|2021-02-26 15:42:50|1687.6|1686.8|1687.2|1686.6|1688.4|1687.8|1687|1686.4|3950
1614354180000|2021-02-26 15:43:00|1687.4|1686.8|1687.4|1687|1687.8|1687.4|1686.6|1686.2|10604
1614354190000|2021-02-26 15:43:10|1687.6|1687.2|1689.6|1689.2|1689.8|1689.2|1687.6|1687.2|10129
1614354200000|2021-02-26 15:43:20|1689.4|1689|1690.2|1689.6|1690.2|1689.6|1688.2|1687.8|6369
1614354210000|2021-02-26 15:43:30|1690|1689.4|1690.4|1689.8|1690.6|1690.2|1689.6|1689.4|15597
1614354220000|2021-02-26 15:43:40|1690.2|1690|1690.8|1690.2|1690.8|1690.6|1690.2|1689.8|2786
1614354230000|2021-02-26 15:43:50|1690.6|1690.4|1690.2|1690|1691.2|1690.6|1690|1689.8|4005
1614354240000|2021-02-26 15:44:00|1690|1689.8|1690.2|1689.6|1690.2|1689.8|1689.4|1689|9612
1614354250000|2021-02-26 15:44:10|1690|1689.4|1690.2|1689.8|1690.2|1689.8|1689|1688.8|5941
1614354260000|2021-02-26 15:44:20|1690|1689.6|1690.4|1690|1691.2|1690.8|1689.6|1689.4|9357
1614354270000|2021-02-26 15:44:30|1690.2|1689.8|1690.2|1689.6|1690.8|1690.2|1690|1689.6|1810
1614354280000|2021-02-26 15:44:40|1690|1689.4|1688.2|1687.8|1690|1689.4|1687.6|1687.2|11830
1614354290000|2021-02-26 15:44:50|1688.4|1688|1690.4|1690|1690.4|1690|1688.4|1687.8|11028
1614354300000|2021-02-26 15:45:00|1690.2|1689.8|1692|1691.4|1692|1691.6|1690.2|1689.8|7676
1614354310000|2021-02-26 15:45:10|1691.8|1691.2|1691|1690.4|1692|1691.4|1690.4|1690|5614
1614354320000|2021-02-26 15:45:20|1690.8|1690.2|1689.6|1689|1690.8|1690.2|1689.2|1689|19166
1614354330000|2021-02-26 15:45:30|1689.4|1689.2|1688.4|1688|1689.4|1689.2|1688|1687.4|10571
1614354340000|2021-02-26 15:45:40|1688.2|1687.8|1689|1688.6|1689|1688.8|1688|1687.8|8349
1614354350000|2021-02-26 15:45:50|1689.2|1688.8|1689.4|1689|1689.6|1689.2|1688.4|1688.2|8253
1614354360000|2021-02-26 15:46:00|1689.6|1689.2|1690.8|1690.2|1691|1690.8|1689.6|1689.2|16149
1614354370000|2021-02-26 15:46:10|1690.4|1689.8|1690.6|1690|1690.6|1690.2|1689.4|1689.2|1783
1614354380000|2021-02-26 15:46:20|1690.4|1690.2|1691.4|1691|1691.6|1691.2|1690.4|1690|3104
1614354390000|2021-02-26 15:46:30|1691.6|1691.2|1691.8|1691.4|1692|1691.8|1691.2|1690.8|11022
1614354400000|2021-02-26 15:46:40|1691.6|1691.6|1691.8|1691.4|1692.4|1692|1691.4|1691.2|8438
1614354410000|2021-02-26 15:46:50|1691.6|1691.2|1692.6|1692.2|1692.8|1692.4|1691.6|1691.2|6724
1614354420000|2021-02-26 15:47:00|1692.8|1692.4|1693.4|1693|1693.6|1693.2|1692.6|1692.4|4894
1614354430000|2021-02-26 15:47:10|1693.2|1692.8|1693.4|1693|1693.8|1693.4|1692.4|1692.2|13800
1614354440000|2021-02-26 15:47:20|1693.6|1693.2|1696.2|1695.8|1696.4|1695.8|1693.4|1693.2|23033
1614354450000|2021-02-26 15:47:30|1696.4|1696|1696|1695.6|1696.6|1696|1695.6|1695.2|9252
1614354460000|2021-02-26 15:47:40|1695.8|1695.4|1695.8|1695.2|1695.8|1695.6|1694.8|1694.6|11129
1614354470000|2021-02-26 15:47:50|1696|1695.4|1697|1696.6|1697.4|1697|1695.6|1695.2|10634
1614354480000|2021-02-26 15:48:00|1697.2|1696.8|1696.2|1696|1698.2|1697.8|1696|1695.8|19918
1614354490000|2021-02-26 15:48:10|1696|1695.8|1697|1696.8|1697|1696.8|1695.8|1695.6|15326
1614354500000|2021-02-26 15:48:20|1697.2|1696.6|1697.8|1697.2|1698|1697.8|1696.8|1696.4|5848
1614354510000|2021-02-26 15:48:30|1697.6|1697|1696.6|1696.4|1697.8|1697.4|1696.2|1696|9836
1614354520000|2021-02-26 15:48:40|1696.4|1696.2|1696.4|1695.8|1696.8|1696.6|1696|1695.8|5816
1614354530000|2021-02-26 15:48:50|1696.6|1696|1696|1695.4|1696.6|1696|1695.4|1695.2|3220
1614354540000|2021-02-26 15:49:00|1695.8|1695.2|1695.4|1694.8|1696|1695.2|1694.8|1694.4|13525
1614354550000|2021-02-26 15:49:10|1695.2|1695|1696|1695.6|1696.2|1695.8|1694.6|1694.2|5783
1614354560000|2021-02-26 15:49:20|1695.8|1695.4|1696.4|1696.2|1696.8|1696.4|1695.6|1695.2|20660
1614354570000|2021-02-26 15:49:30|1696.6|1696|1696.8|1696.2|1696.8|1696.2|1696.2|1695.6|5952
1614354580000|2021-02-26 15:49:40|1696.6|1696.4|1697.4|1696.8|1697.6|1697.2|1696.6|1696.4|3158
1614354590000|2021-02-26 15:49:50|1697.6|1697|1697.2|1697|1697.6|1697.2|1696.6|1696.2|10334
1614354600000|2021-02-26 15:50:00|1697|1696.8|1696.4|1695.8|1697|1696.8|1696.2|1695.8|13540
1614354610000|2021-02-26 15:50:10|1696.6|1696|1695.6|1695|1696.6|1696.2|1695|1694.6|13487
1614354620000|2021-02-26 15:50:20|1695.4|1694.8|1694.4|1694.2|1695.4|1695|1694.4|1694.2|5933
1614354630000|2021-02-26 15:50:30|1694.2|1694|1694.6|1694.4|1694.6|1694.4|1693.2|1692.8|11925
1614354640000|2021-02-26 15:50:40|1694.4|1694.2|1694.2|1694|1695|1694.8|1694.2|1693.8|6644
1614354650000|2021-02-26 15:50:50|1694.4|1694.2|1695.4|1694.8|1695.8|1695.6|1694.2|1694|3946
1614354660000|2021-02-26 15:51:00|1695.2|1695|1695.8|1695.4|1695.8|1695.6|1695|1695|3069
1614354670000|2021-02-26 15:51:10|1695.6|1695.2|1694.8|1694.6|1696|1695.6|1694.6|1694.4|11931
1614354680000|2021-02-26 15:51:20|1695|1694.4|1693.6|1693.2|1695.2|1694.8|1693.2|1692.6|16912
1614354690000|2021-02-26 15:51:30|1693.8|1693.4|1692|1691.8|1694.2|1693.6|1692|1691.8|6276
1614354700000|2021-02-26 15:51:40|1691.8|1691.6|1692|1691.6|1692.2|1691.6|1690.8|1690.2|1629
1614354710000|2021-02-26 15:51:50|1691.8|1691.4|1693.2|1692.6|1693.2|1692.6|1691.8|1691.4|3554
1614354720000|2021-02-26 15:52:00|1693.4|1692.8|1694.4|1693.8|1694.4|1694|1693|1692.6|4630
1614354730000|2021-02-26 15:52:10|1694.2|1693.6|1695|1694.4|1695.2|1694.6|1694|1693.6|2985
1614354740000|2021-02-26 15:52:20|1694.8|1694.2|1694.6|1694.2|1695|1694.6|1693.6|1693.2|3520
1614354750000|2021-02-26 15:52:30|1694.4|1694|1694.8|1694.2|1695|1694.6|1694.2|1694|12506
1614354760000|2021-02-26 15:52:40|1695|1694.4|1695.4|1694.8|1695.8|1695.4|1694.8|1694.4|8337
1614354770000|2021-02-26 15:52:50|1695.2|1694.6|1694.4|1694|1695.2|1694.8|1694.2|1694|16839
1614354780000|2021-02-26 15:53:00|1694.2|1694.2|1694|1693.4|1694.8|1694.6|1693.6|1693.4|4196
1614354790000|2021-02-26 15:53:10|1694.2|1693.6|1694.6|1694.2|1694.8|1694.4|1694|1693.6|2082
1614354800000|2021-02-26 15:53:20|1694.4|1694|1696.2|1695.6|1696.2|1695.8|1694.4|1694|5055
1614354810000|2021-02-26 15:53:30|1696|1695.8|1696|1695.8|1696.4|1696|1695.6|1695.2|16705
1614354820000|2021-02-26 15:53:40|1696.2|1695.6|1694.8|1694.4|1696.4|1695.6|1694.8|1694.4|9520
1614354830000|2021-02-26 15:53:50|1694.6|1694.2|1694.8|1694.4|1695.2|1695|1694.4|1694|15265
1614354840000|2021-02-26 15:54:00|1694.6|1694.6|1694.6|1694|1695.2|1695|1694.2|1694|5403
1614354850000|2021-02-26 15:54:10|1694.4|1693.8|1693.4|1692.8|1694.4|1693.8|1692.6|1692.4|5730
1614354860000|2021-02-26 15:54:20|1693.2|1692.6|1691|1690.2|1693.2|1692.6|1690.8|1690.2|5569
1614354870000|2021-02-26 15:54:30|1690.8|1690|1691.4|1690.8|1691.6|1691.2|1690.2|1690|2399
1614354880000|2021-02-26 15:54:40|1691.2|1690.6|1692|1691.6|1692.2|1692|1691|1690.6|4048
1614354890000|2021-02-26 15:54:50|1692.2|1691.8|1693.8|1693.4|1694.2|1693.4|1692|1691.6|4968
1614354900000|2021-02-26 15:55:00|1694|1693.6|1693|1692.6|1694|1693.8|1692.6|1692.2|12279
1614354910000|2021-02-26 15:55:10|1692.8|1692.2|1692.8|1692.2|1693|1692.6|1691.6|1691.2|10336
1614354920000|2021-02-26 15:55:20|1692.6|1692|1693|1692.4|1693|1692.6|1691.8|1691.2|16221
1614354930000|2021-02-26 15:55:30|1692.8|1692.2|1691.6|1691|1692.8|1692.2|1691.4|1691|2309
1614354940000|2021-02-26 15:55:40|1691.8|1691.2|1691|1690.4|1692|1691.6|1691|1690.4|7945
1614354950000|2021-02-26 15:55:50|1690.8|1690.2|1690.6|1690|1690.8|1690.4|1690.2|1690|7577
1614354960000|2021-02-26 15:56:00|1690.8|1690.2|1692.4|1691.8|1692.4|1691.8|1690.4|1690|2855
1614354970000|2021-02-26 15:56:10|1692.2|1692|1691.4|1691|1692.4|1692|1691.2|1690.8|1286
1614354980000|2021-02-26 15:56:20|1691.2|1690.8|1689.6|1689.2|1691.2|1690.8|1688.8|1688.4|19084
1614354990000|2021-02-26 15:56:30|1689.4|1689|1689.4|1688.8|1689.8|1689.4|1688.8|1688.6|3357
1614355000000|2021-02-26 15:56:40|1689.2|1688.6|1688.8|1688.2|1689.4|1689|1688.2|1688|5649
1614355010000|2021-02-26 15:56:50|1689|1688.4|1689.8|1689.4|1690|1689.8|1688.8|1688.4|1613
1614355020000|2021-02-26 15:57:00|1689.6|1689.2|1688.2|1687.6|1689.8|1689.4|1687.8|1687.4|26935
1614355030000|2021-02-26 15:57:10|1688|1687.8|1687.6|1687.2|1688.2|1688|1687.4|1687.2|6948
1614355040000|2021-02-26 15:57:20|1687.8|1687.4|1687.6|1687.2|1688.2|1687.8|1687.4|1687|7924
1614355050000|2021-02-26 15:57:30|1687.8|1686.8|1685.8|1685.2|1687.8|1686.8|1685.2|1685|18847
1614355060000|2021-02-26 15:57:40|1686|1685.4|1685.2|1684.8|1686|1685.6|1684.8|1684.2|11396
1614355070000|2021-02-26 15:57:50|1685|1685|1686|1685.4|1686.2|1685.8|1684.8|1684.4|11809
1614355080000|2021-02-26 15:58:00|1685.8|1685.6|1685.6|1685|1686|1685.6|1685|1684.8|6257
1614355090000|2021-02-26 15:58:10|1685.4|1684.8|1685|1684.6|1685.6|1685|1684.6|1684.2|2896
1614355100000|2021-02-26 15:58:20|1684.8|1684.8|1684.8|1684.4|1685.6|1685|1684.6|1684.4|5234
1614355110000|2021-02-26 15:58:30|1684.6|1684.2|1684.4|1683.8|1684.8|1684.2|1683.8|1683.6|8745
1614355120000|2021-02-26 15:58:40|1684.2|1683.6|1684.6|1684.2|1684.6|1684.2|1683.6|1683.2|8819
1614355130000|2021-02-26 15:58:50|1684.8|1684.4|1685.8|1685.4|1686.2|1685.6|1684.8|1684.4|2477
1614355140000|2021-02-26 15:59:00|1686|1685.2|1685|1684.4|1686.4|1686|1684.6|1684.4|7287
1614355150000|2021-02-26 15:59:10|1685.2|1684.6|1685.4|1685|1685.6|1685.2|1684.4|1684.2|6245
1614355160000|2021-02-26 15:59:20|1685.6|1685.2|1685.8|1685.2|1686.2|1685.6|1685.4|1685|2395
1614355170000|2021-02-26 15:59:30|1686|1685.4|1685|1684.6|1687.4|1686.8|1684.8|1684.6|7245
1614355180000|2021-02-26 15:59:40|1684.8|1684.8|1684.2|1683.8|1685.4|1685|1683.6|1683|13906
1614355190000|2021-02-26 15:59:50|1684.4|1684|1684|1683.8|1684.8|1684.2|1683.8|1683.4|18077
1614355200000|2021-02-26 16:00:00|1684.4|1684|1685.6|1685|1685.8|1685|1684.2|1684|2957
1614355260000|2021-02-26 16:01:00|1683.8|1683.4|1684.2|1683.6|1684.6|1684.2|1683.8|1683.4|11157
1614355270000|2021-02-26 16:01:10|1684|1683.4|1684|1683.6|1684|1683.6|1683|1682.6|21013
1614355280000|2021-02-26 16:01:20|1683.8|1683.4|1683|1682.6|1684|1683.6|1682.8|1682.4|18038
1614355290000|2021-02-26 16:01:30|1683.2|1682.8|1683.8|1683.4|1683.8|1683.6|1683.2|1682.6|3868
1614355300000|2021-02-26 16:01:40|1684|1683.6|1685.4|1685|1685.4|1685.2|1684|1683.6|4693
1614355310000|2021-02-26 16:01:50|1685.6|1684.8|1685.6|1685|1686|1685.6|1685|1684.8|8169
1614355320000|2021-02-26 16:02:00|1685.8|1685.2|1687.6|1687|1688.2|1687.8|1685.8|1685.2|9791
1614355330000|2021-02-26 16:02:10|1687.4|1687.2|1686.2|1685.8|1687.6|1687.2|1685.8|1685.6|24789
1614355340000|2021-02-26 16:02:20|1686|1685.6|1686.8|1686.2|1686.8|1686.2|1684.4|1684|12300
1614355350000|2021-02-26 16:02:30|1686.6|1686.4|1687|1686.6|1687|1686.8|1685.8|1685.6|6657
1614355360000|2021-02-26 16:02:40|1687.2|1686.8|1688|1687.8|1688.4|1688|1686.6|1686.2|1771
1614355370000|2021-02-26 16:02:50|1688.2|1687.6|1688|1687.6|1688.4|1687.8|1687.2|1687|4429
1614355380000|2021-02-26 16:03:00|1688.2|1687.4|1690|1689.4|1690|1689.6|1687.6|1687.4|4630
1614355390000|2021-02-26 16:03:10|1690.2|1689.6|1691.2|1690.6|1691.4|1691|1690.2|1689.4|7098
1614355400000|2021-02-26 16:03:20|1691|1690.8|1690.4|1690|1691|1690.8|1689.4|1689.2|12835
1614355410000|2021-02-26 16:03:30|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1689.6|1689.4|11841
1614355420000|2021-02-26 16:03:40|1690.4|1689.6|1689.4|1689|1690.4|1689.6|1688.8|1688.4|10066
1614355430000|2021-02-26 16:03:50|1689.6|1689.2|1689.2|1688.8|1689.6|1689.4|1688|1687.8|13694
1614355440000|2021-02-26 16:04:00|1689|1689|1690.6|1690|1690.8|1690.4|1688.8|1688.6|11805
1614355450000|2021-02-26 16:04:10|1690.4|1689.8|1690.8|1690.6|1691.4|1691|1690.2|1689.8|7988
1614355460000|2021-02-26 16:04:20|1691|1690.8|1691.8|1691.4|1692.2|1691.6|1690.8|1690.6|11314
1614355470000|2021-02-26 16:04:30|1692|1691.6|1692|1691.8|1692.4|1692.2|1691.8|1691.4|10793
1614355480000|2021-02-26 16:04:40|1692.2|1692|1691.6|1691.4|1693.2|1692.8|1691.6|1691.2|6157
1614355490000|2021-02-26 16:04:50|1691.8|1691.2|1690.8|1690|1692|1691.4|1690.4|1690|925
1614355500000|2021-02-26 16:05:00|1690.6|1690.2|1690.8|1690.6|1691.6|1691.2|1690.2|1690|12532
1614355510000|2021-02-26 16:05:10|1691|1690.4|1692|1691.4|1692|1691.8|1690.6|1690.2|15617
1614355520000|2021-02-26 16:05:20|1691.8|1691.6|1693.2|1692.8|1693.4|1693|1691.8|1691.6|3668
1614355530000|2021-02-26 16:05:30|1693|1692.6|1693.4|1693|1693.6|1693.4|1692.6|1692.4|5419
1614355540000|2021-02-26 16:05:40|1693.6|1693.2|1693.4|1692.8|1693.6|1693.2|1692.6|1692.4|4547
1614355550000|2021-02-26 16:05:50|1693.6|1693|1694|1693.8|1694.6|1694.2|1693.6|1692.8|23787
1614355560000|2021-02-26 16:06:00|1694.2|1694|1694|1693.8|1694.4|1694|1693.6|1693.4|13551
1614355570000|2021-02-26 16:06:10|1694.2|1693.6|1695|1694.6|1695|1694.6|1693.8|1693.4|5526
1614355580000|2021-02-26 16:06:20|1694.8|1694.8|1695.6|1695.2|1695.8|1695.4|1694.8|1694.8|4782
1614355590000|2021-02-26 16:06:30|1695.8|1695.4|1694|1693.8|1695.8|1695.4|1693.6|1693.4|21058
1614355600000|2021-02-26 16:06:40|1694.2|1693.6|1694.6|1694.2|1694.6|1694.2|1693.6|1693.4|16027
1614355610000|2021-02-26 16:06:50|1694.8|1694.4|1694|1693.6|1695|1694.6|1693.4|1693|16237
1614355620000|2021-02-26 16:07:00|1693.8|1693.8|1695.4|1694.8|1695.4|1695|1693.8|1693.8|10066
1614355630000|2021-02-26 16:07:10|1695.2|1694.6|1694.2|1693.8|1695.2|1694.8|1694|1693.6|5208
1614355640000|2021-02-26 16:07:20|1694.4|1694|1695.8|1695.2|1696|1695.4|1694.4|1694|3083
1614355650000|2021-02-26 16:07:30|1696|1695.4|1695.4|1695|1696|1695.8|1694.8|1694.4|12524
1614355660000|2021-02-26 16:07:40|1695.2|1694.8|1695.2|1694.8|1695.4|1695|1694.8|1694.6|8058
1614355670000|2021-02-26 16:07:50|1695|1694.6|1695.4|1694.8|1695.6|1695.2|1694.6|1694.2|18248
1614355680000|2021-02-26 16:08:00|1695.6|1695|1696.6|1696.2|1697.2|1696.8|1695.6|1695|15441
1614355690000|2021-02-26 16:08:10|1696.8|1696.4|1696|1695.6|1697|1696.6|1695.8|1695.4|1651
1614355700000|2021-02-26 16:08:20|1695.8|1695.4|1695.4|1694.8|1696|1695.4|1695|1694.6|10723
1614355710000|2021-02-26 16:08:30|1695.2|1695|1695.4|1695|1695.8|1695.6|1695.2|1694.8|3418
1614355720000|2021-02-26 16:08:40|1695.6|1695.2|1696|1695.6|1696.4|1696|1695.2|1694.8|11335
1614355730000|2021-02-26 16:08:50|1695.8|1695.4|1696|1695.6|1696.2|1695.8|1695.4|1695.2|13468
1614355740000|2021-02-26 16:09:00|1696.2|1695.8|1697.4|1697.2|1697.4|1697.2|1696.2|1695.8|7221
1614355750000|2021-02-26 16:09:10|1697.2|1697|1697.4|1696.8|1697.4|1697|1696.8|1696.6|15755
1614355760000|2021-02-26 16:09:20|1697.2|1696.6|1697.6|1697.4|1697.8|1697.4|1697|1696.6|8450
1614355770000|2021-02-26 16:09:30|1697.4|1697.2|1696.4|1696.2|1697.4|1697.2|1696.4|1696|6544
1614355780000|2021-02-26 16:09:40|1696.6|1696|1696|1695.6|1696.6|1696.2|1695.2|1695|9847
1614355790000|2021-02-26 16:09:50|1696.2|1695.8|1696.4|1696|1696.8|1696.4|1695.8|1695.6|7492
1614355800000|2021-02-26 16:10:00|1696.6|1695.8|1696.8|1696.4|1697.4|1697.2|1696.2|1695.8|4210
1614355810000|2021-02-26 16:10:10|1697|1696.6|1695.8|1695.2|1697.4|1697|1695|1694.6|9925
1614355820000|2021-02-26 16:10:20|1695.6|1695.4|1695|1694.8|1696.4|1696|1695|1694.6|39469
1614355830000|2021-02-26 16:10:30|1695.2|1694.6|1695.4|1695|1696|1695.6|1694.8|1694.4|7790
1614355840000|2021-02-26 16:10:40|1695.6|1695.2|1695.4|1695|1696|1695.6|1695.4|1695|3713
1614355850000|2021-02-26 16:10:50|1695.6|1695.2|1696|1695.6|1696.2|1696|1695.6|1695.2|6879
1614355860000|2021-02-26 16:11:00|1696.2|1695.8|1696|1695.4|1696.4|1696.2|1695.6|1695.2|20389
1614355870000|2021-02-26 16:11:10|1695.8|1695.6|1695.8|1695.2|1696.2|1695.8|1694.6|1694.4|9428
1614355880000|2021-02-26 16:11:20|1696|1695.4|1695.2|1694.8|1696.2|1695.8|1695|1694.8|2399
1614355890000|2021-02-26 16:11:30|1695|1694.6|1693.8|1693.4|1695|1694.6|1693.2|1692.8|13614
1614355900000|2021-02-26 16:11:40|1694|1693.6|1694.2|1693.6|1694.4|1694|1693.6|1693.2|3793
1614355910000|2021-02-26 16:11:50|1694|1693.4|1694.4|1694|1694.4|1694.2|1693.6|1693.2|2028
1614355920000|2021-02-26 16:12:00|1694.6|1694.2|1695|1694.6|1695.2|1694.8|1694.4|1694|4801
1614355930000|2021-02-26 16:12:10|1694.8|1694.4|1694.6|1694.2|1695.2|1694.8|1694.4|1694.2|1332
1614355940000|2021-02-26 16:12:20|1694.4|1694|1694.4|1694|1695|1694.6|1694.2|1694|18113
1614355950000|2021-02-26 16:12:30|1694.2|1693.8|1694.4|1693.8|1694.6|1694.2|1693.8|1693.6|3492
1614355960000|2021-02-26 16:12:40|1694.2|1694|1694|1693.6|1694.6|1694.4|1693.8|1693.4|2577
1614355970000|2021-02-26 16:12:50|1694.2|1693.8|1694.2|1693.8|1694.8|1694.6|1694|1693.6|1527
1614355980000|2021-02-26 16:13:00|1694|1694|1695|1694.8|1695|1694.8|1694|1694|5342
1614355990000|2021-02-26 16:13:10|1694.8|1694.6|1695.8|1695.4|1695.8|1695.6|1694.6|1694.4|9767
1614356000000|2021-02-26 16:13:20|1695.6|1695.6|1696|1695.6|1696|1695.6|1695.4|1695|12510
1614356010000|2021-02-26 16:13:30|1696.2|1695.8|1698|1697.4|1698|1697.4|1696.2|1695.8|6429
1614356020000|2021-02-26 16:13:40|1698.2|1697.6|1697.8|1697.4|1698.4|1698.2|1697.4|1697.2|20810
1614356030000|2021-02-26 16:13:50|1698|1697.6|1697|1696.6|1698.2|1697.6|1696.8|1696.6|14026
1614356040000|2021-02-26 16:14:00|1696.8|1696.4|1694.6|1694.2|1696.8|1696.4|1694.4|1694|25134
1614356050000|2021-02-26 16:14:10|1694.8|1694.4|1694.4|1694|1694.8|1694.6|1694|1693.8|4514
1614356060000|2021-02-26 16:14:20|1694.2|1693.8|1695.6|1695.2|1695.6|1695.2|1694|1693.8|8664
1614356070000|2021-02-26 16:14:30|1695.4|1695|1695.6|1695|1696|1695.6|1695.2|1694.8|2901
1614356080000|2021-02-26 16:14:40|1695.4|1695.2|1696.8|1696.4|1697.2|1696.8|1695.4|1695.2|828
1614356090000|2021-02-26 16:14:50|1697|1696.2|1697.2|1696.8|1697.6|1697.2|1696.2|1696|5803
1614356100000|2021-02-26 16:15:00|1697.6|1697|1697.6|1696.8|1698.4|1697.6|1697.2|1696.8|3535
1614356110000|2021-02-26 16:15:10|1698|1697.2|1698.2|1697.6|1698.2|1697.6|1697.2|1696.6|1575
1614356120000|2021-02-26 16:15:20|1697.8|1697.4|1698|1697.4|1698.2|1697.6|1697.8|1697.4|616
1614356130000|2021-02-26 16:15:30|1697.8|1697.8|1698.4|1697.6|1698.4|1698|1697.8|1697.6|517
1614356140000|2021-02-26 16:15:40|1698.2|1697.8|1698.2|1697.8|1698.4|1697.8|1698|1697.4|867
1614356150000|2021-02-26 16:15:50|1698|1697.6|1697.8|1697.4|1698.6|1698|1697.8|1697.4|1248
1614356160000|2021-02-26 16:16:00|1697.6|1697.2|1694.8|1694.4|1697.6|1697.2|1694.8|1694.4|1862
1614356170000|2021-02-26 16:16:10|1695.2|1694.6|1694.6|1694.2|1695.6|1695|1694.6|1694.2|1064
1614356180000|2021-02-26 16:16:20|1695.2|1694.4|1694.8|1694.4|1695.2|1694.6|1694.6|1694|1094
1614356190000|2021-02-26 16:16:30|1695|1694.6|1695.4|1694.8|1696|1695.4|1695|1694.6|1854
1614356200000|2021-02-26 16:16:40|1695.8|1694.6|1695.8|1695.2|1696|1695.4|1695.4|1694.6|1393
1614356210000|2021-02-26 16:16:50|1696|1695.4|1696.8|1696.2|1697|1696.2|1695.8|1695.2|400
1614356220000|2021-02-26 16:17:00|1697|1696.4|1696.8|1696.2|1697|1696.4|1696.4|1696|1685
1614356230000|2021-02-26 16:17:10|1697|1696.4|1697.4|1696.8|1697.8|1697.2|1697|1696.2|698
1614356240000|2021-02-26 16:17:20|1697.2|1696.6|1697.4|1696.8|1697.4|1696.8|1697|1696.6|0
1614356250000|2021-02-26 16:17:30|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.2|1696.6|388
1614356260000|2021-02-26 16:17:40|1697.8|1697|1697.6|1697|1698|1697.4|1697.4|1696.8|603
1614356270000|2021-02-26 16:17:50|1698|1697.4|1697.8|1697.2|1698.4|1698|1697.4|1696.8|5793
1614356280000|2021-02-26 16:18:00|1698|1697.4|1698.6|1698.2|1698.6|1698.2|1697.8|1697.2|183
1614356290000|2021-02-26 16:18:10|1698.8|1698|1698.4|1697.8|1698.8|1698|1698.2|1697.6|774
1614356300000|2021-02-26 16:18:20|1698.2|1697.6|1698|1697.4|1698.2|1697.6|1697.6|1697|2111
1614356310000|2021-02-26 16:18:30|1697.8|1697|1696.6|1696|1698|1697|1696.6|1696|1207
1614356320000|2021-02-26 16:18:40|1695.8|1695.2|1696.2|1695.4|1696.4|1695.8|1695.8|1695.2|1825
1614356330000|2021-02-26 16:18:50|1696|1695.2|1695.8|1695|1696.2|1695.2|1695.2|1694.6|831
1614356340000|2021-02-26 16:19:00|1696|1695.2|1694.6|1694|1696|1695.6|1694.6|1694|2388
1614356350000|2021-02-26 16:19:10|1694.4|1693.6|1694.2|1693.8|1694.4|1693.8|1694.2|1693.6|914
1614356360000|2021-02-26 16:19:20|1694.4|1693.6|1693.8|1693.2|1694.4|1693.8|1693.6|1693|2071
1614356370000|2021-02-26 16:19:30|1694|1693.4|1692.8|1692.2|1694|1693.4|1692.6|1692.2|1792
1614356380000|2021-02-26 16:19:40|1692.4|1692|1691|1690.6|1692.4|1692|1690.8|1690.2|1255
1614356390000|2021-02-26 16:19:50|1691.2|1690.4|1691|1690.6|1691.4|1691|1691|1690.4|2141
1614356400000|2021-02-26 16:20:00|1691.4|1690.8|1690.4|1690|1692|1691.2|1690.4|1690|1766
1614356410000|2021-02-26 16:20:10|1690|1689.4|1688.6|1687.8|1690|1689.4|1688.4|1687.8|1843
1614356420000|2021-02-26 16:20:20|1688|1687.4|1688.6|1688|1688.6|1688|1687.8|1687.2|1053
1614356430000|2021-02-26 16:20:30|1688.4|1688.2|1688.6|1688|1689.2|1688.6|1687.8|1687.4|2000
1614356440000|2021-02-26 16:20:40|1688.8|1688.2|1689|1688.2|1689.4|1688.6|1688.4|1687.6|1491
1614356450000|2021-02-26 16:20:50|1688.8|1688.6|1688.6|1688.2|1689.8|1689|1688.6|1688.2|3054
1614356460000|2021-02-26 16:21:00|1688.8|1688|1688.4|1687.8|1688.8|1688|1688|1687.4|358
1614356470000|2021-02-26 16:21:10|1688.6|1688|1688|1687.6|1688.6|1688|1687.4|1686.8|1458
1614356480000|2021-02-26 16:21:20|1687.8|1687.2|1688.4|1687.8|1688.4|1687.8|1687.4|1687|1171
1614356490000|2021-02-26 16:21:30|1688.8|1688|1688.2|1687.6|1688.8|1688.2|1688.2|1687.6|1143
1614356500000|2021-02-26 16:21:40|1688.4|1687.4|1688|1687.2|1688.8|1688.4|1688|1687.2|2251
1614356510000|2021-02-26 16:21:50|1688.4|1687.6|1688|1687.4|1688.4|1687.6|1687.6|1687|315
1614356520000|2021-02-26 16:22:00|1687.6|1687|1689.4|1689|1689.6|1689|1687.6|1687|1530
1614356530000|2021-02-26 16:22:10|1689.6|1688.8|1690|1689.4|1690.6|1690|1689.4|1688.8|1556
1614356540000|2021-02-26 16:22:20|1690.2|1689.6|1690.2|1689.6|1690.2|1689.6|1689.8|1689.4|882
1614356550000|2021-02-26 16:22:30|1690.4|1689.8|1690.6|1690|1690.8|1690.2|1690.4|1689.8|1583
1614356560000|2021-02-26 16:22:40|1690.4|1689.6|1689|1688.6|1690.4|1689.8|1689|1688.6|1106
1614356570000|2021-02-26 16:22:50|1688.6|1688.2|1689|1688.4|1689.2|1688.4|1688|1687.6|1676
1614356580000|2021-02-26 16:23:00|1688.6|1688|1688.4|1687.8|1688.8|1688.2|1688.2|1687.6|3126
1614356590000|2021-02-26 16:23:10|1688.2|1687.6|1688.4|1687.8|1688.6|1688|1687.6|1687.2|1722
1614356600000|2021-02-26 16:23:20|1688.2|1687.6|1688.6|1687.8|1688.6|1688|1688|1687.6|3212
1614356610000|2021-02-26 16:23:30|1688.8|1688.4|1688.4|1687.8|1689|1688.4|1688.4|1687.8|1223
1614356620000|2021-02-26 16:23:40|1688.6|1688|1687.8|1687|1688.6|1688|1687.4|1687|4039
1614356630000|2021-02-26 16:23:50|1687.4|1686.8|1687.2|1686.8|1687.6|1686.8|1687.2|1686.8|2283
1614356640000|2021-02-26 16:24:00|1687.6|1687|1686.6|1685.8|1687.8|1687.2|1686.4|1685.8|1102
1614356650000|2021-02-26 16:24:10|1686.8|1686.2|1686.8|1686.2|1687.2|1686.6|1686.8|1686.2|726
1614356660000|2021-02-26 16:24:20|1687|1686.4|1687.4|1686.8|1687.4|1686.8|1686.6|1685.8|605
1614356670000|2021-02-26 16:24:30|1687.6|1687|1688.4|1687.8|1688.4|1687.8|1687.2|1686.6|546
1614356680000|2021-02-26 16:24:40|1688.6|1688|1688.6|1688.2|1689|1688.4|1688.4|1687.6|1897
1614356690000|2021-02-26 16:24:50|1689|1688.8|1689.6|1689|1689.8|1689.2|1689|1688.8|623
1614356700000|2021-02-26 16:25:00|1690|1689.4|1691.2|1690.6|1691.4|1690.8|1690|1689.4|3493
1614356710000|2021-02-26 16:25:10|1691.6|1691.2|1691.8|1691.2|1692.2|1691.6|1691.4|1690.8|5577
1614356720000|2021-02-26 16:25:20|1691.6|1690.8|1690.6|1690.2|1691.8|1691.2|1690.6|1690.2|2896
1614356730000|2021-02-26 16:25:30|1690.4|1690|1689.8|1689.2|1690.4|1690|1689.4|1688.8|1442
1614356740000|2021-02-26 16:25:40|1690|1689|1689|1688.6|1690|1689.2|1689|1688.6|599
1614356750000|2021-02-26 16:25:50|1689.2|1688.2|1688.6|1687.8|1689.4|1688.2|1688.4|1687.8|1209
1614356760000|2021-02-26 16:26:00|1688.4|1688.2|1688.4|1687.8|1688.8|1688.4|1688.4|1687.8|2563
1614356770000|2021-02-26 16:26:10|1687.6|1687.2|1687.8|1687|1688|1687.4|1687.6|1687|1101
1614356780000|2021-02-26 16:26:20|1687.6|1687.4|1687.8|1687.2|1688.2|1687.6|1687.4|1687|4247
1614356790000|2021-02-26 16:26:30|1688.4|1687.4|1687.8|1687.2|1688.8|1688.2|1687.8|1687.2|1949
1614356800000|2021-02-26 16:26:40|1687.6|1686.8|1686.2|1685.8|1687.6|1686.8|1686|1685.4|2417
1614356810000|2021-02-26 16:26:50|1686.8|1686|1687.2|1686.6|1687.2|1686.6|1686.6|1686|1569
1614356820000|2021-02-26 16:27:00|1687|1686.8|1687|1686.6|1687.4|1686.8|1687|1686.6|2995
1614356830000|2021-02-26 16:27:10|1687.2|1686.8|1687.2|1686.6|1688.2|1687.6|1687.2|1686.6|772
1614356840000|2021-02-26 16:27:20|1687.6|1687|1687.8|1687.2|1688.2|1687.8|1687.4|1686.6|4246
1614356850000|2021-02-26 16:27:30|1688|1687.4|1688|1687.2|1688|1687.4|1687.2|1686.8|2104
1614356860000|2021-02-26 16:27:40|1688.4|1687.6|1687.6|1687|1688.4|1687.6|1687.6|1687|804
1614356870000|2021-02-26 16:27:50|1687.2|1686.8|1686.4|1685.8|1687.4|1686.8|1686.4|1685.8|4183
1614356880000|2021-02-26 16:28:00|1685.6|1685|1684.6|1683.8|1686|1685|1684.4|1683.8|1765
1614356890000|2021-02-26 16:28:10|1683.8|1683.2|1680.8|1680|1684|1683.4|1680.6|1679.6|1898
1614356900000|2021-02-26 16:28:20|1680.6|1681.4|1681.2|1680.4|1682.6|1681.8|1680.6|1680|1994
1614356910000|2021-02-26 16:28:30|1680.4|1679.8|1682|1681.4|1682.8|1682|1680.4|1679.8|2214
1614356920000|2021-02-26 16:28:40|1682.8|1682.2|1683.6|1683|1683.6|1683|1682.4|1681.6|2739
1614356930000|2021-02-26 16:28:50|1684.4|1683.6|1681|1680.4|1684.6|1683.6|1681|1680.4|2553
1614356940000|2021-02-26 16:29:00|1680.6|1679.8|1679.8|1679|1680.6|1679.8|1679.4|1678.6|4509
1614356950000|2021-02-26 16:29:10|1680.2|1679.8|1682.4|1681.6|1682.4|1681.8|1680.2|1679.8|6009
1614356960000|2021-02-26 16:29:20|1681.8|1681.2|1680.4|1679.8|1682|1681.2|1680.2|1679.6|3537
1614356970000|2021-02-26 16:29:30|1680.2|1680.2|1679.6|1678.8|1680.8|1680.2|1679.2|1678.8|2516
1614356980000|2021-02-26 16:29:40|1679.2|1678.6|1678.2|1677.4|1679.2|1678.6|1678|1677.2|2556
1614356990000|2021-02-26 16:29:50|1679|1678|1679.4|1678.2|1680.4|1679.4|1678.8|1677.8|1556
1614585610000|2021-03-01 08:00:10|1729.4|1724.6|1724.6|1723.6|1729.4|1724.6|1724.6|1723.6|246773
1614585620000|2021-03-01 08:00:20|1724.2|1722.6|1722.2|1720.4|1726.8|1725.4|1721.2|1720.2|44762
1614585630000|2021-03-01 08:00:30|1722.6|1721|1719.8|1718.6|1723.4|1721.4|1719.4|1718|18286
1614585640000|2021-03-01 08:00:40|1720.4|1718.8|1723.8|1721.8|1724|1722.8|1719.8|1718.8|44797
1614585650000|2021-03-01 08:00:50|1724|1722|1724.6|1722.4|1726|1724.2|1723.8|1722|19035
1614585660000|2021-03-01 08:01:00|1724.4|1722.8|1721.6|1720.6|1726|1724.4|1721.4|1720.6|29189
1614585670000|2021-03-01 08:01:10|1721.4|1720|1719.2|1718|1721.4|1720|1719.2|1718|27767
1614585680000|2021-03-01 08:01:20|1719.4|1718.2|1719.8|1718.6|1720.8|1720.4|1718.6|1717.4|8698
1614585690000|2021-03-01 08:01:30|1720|1718.8|1718.2|1717|1720.8|1720|1718.2|1717|25532
1614585700000|2021-03-01 08:01:40|1718|1716.8|1715.8|1714.6|1718.8|1717.6|1714.6|1714.2|21060
1614585710000|2021-03-01 08:01:50|1716|1714.8|1717.8|1716.6|1718|1716.8|1714.2|1714|12468
1614585720000|2021-03-01 08:02:00|1717.6|1716.4|1718.6|1717.6|1720|1718.8|1716.2|1715|16006
1614585730000|2021-03-01 08:02:10|1718.4|1717.8|1717.6|1716|1719|1717.8|1717.2|1716|6349
1614585740000|2021-03-01 08:02:20|1718|1716.2|1717.4|1716.2|1719|1718|1717.2|1716|10388
1614585750000|2021-03-01 08:02:30|1717.6|1716.4|1716.8|1715.8|1719|1718.2|1716.2|1715.8|19051
1614585760000|2021-03-01 08:02:40|1717.2|1716|1717.6|1716.4|1718.8|1717.8|1716.6|1716|5034
1614585770000|2021-03-01 08:02:50|1717.8|1716.6|1717.4|1716.2|1718|1716.8|1716.6|1716|9086
1614585780000|2021-03-01 08:03:00|1717.6|1716.4|1717.6|1716.4|1718|1717|1716.4|1715.4|3055
1614585790000|2021-03-01 08:03:10|1716.8|1717|1716|1715.4|1717.6|1717|1715.8|1715|22041
1614585800000|2021-03-01 08:03:20|1716.4|1715.6|1716.6|1715.8|1717.6|1716.8|1716.4|1715.2|2313
1614585810000|2021-03-01 08:03:30|1716.4|1715.6|1716.6|1715.4|1716.6|1715.6|1714.4|1713.2|10536
1614585820000|2021-03-01 08:03:40|1716.4|1715|1715|1714|1716.4|1715|1714|1713.8|14292
1614585830000|2021-03-01 08:03:50|1714.8|1714.2|1712.8|1712|1714.8|1714.2|1712.8|1712|5225
1614585840000|2021-03-01 08:04:00|1712.6|1711.6|1715.6|1714.4|1715.6|1714.4|1712.6|1711|17365
1614585850000|2021-03-01 08:04:10|1715.4|1714.2|1713.6|1712.8|1715.8|1715|1713.6|1712.6|5561
1614585860000|2021-03-01 08:04:20|1713.4|1712.6|1714.2|1712.8|1714.4|1713.6|1712.8|1711.6|9500
1614585870000|2021-03-01 08:04:30|1713.8|1712.6|1714.4|1713.2|1714.4|1713.6|1712.4|1711.4|6097
1614585880000|2021-03-01 08:04:40|1715|1713.4|1715|1713.8|1715.2|1714|1712.6|1711.6|18042
1614585890000|2021-03-01 08:04:50|1714.2|1713.6|1715|1714.4|1715.6|1714.4|1713.8|1712.8|25606
1614585900000|2021-03-01 08:05:00|1714.8|1714.2|1715.8|1715|1716|1715|1713.4|1713.2|1371
1614585910000|2021-03-01 08:05:10|1715.6|1714.8|1715|1714.6|1715.6|1714.8|1713.6|1712.4|8647
1614585920000|2021-03-01 08:05:20|1714.8|1715|1715|1714.2|1716|1715|1713.4|1712.8|30433
1614585930000|2021-03-01 08:05:30|1714.8|1714|1715.2|1714|1715.4|1715|1712.8|1712.6|28050
1614585940000|2021-03-01 08:05:40|1715|1713.8|1713.8|1713|1715|1713.8|1713.8|1713|746
1614585950000|2021-03-01 08:05:50|1713.4|1712.8|1713.2|1712.6|1714.4|1713.4|1713|1712|10450
1614585960000|2021-03-01 08:06:00|1713.6|1712.8|1712.8|1712.2|1715|1714|1712.4|1712|26682
1614585970000|2021-03-01 08:06:10|1713|1712.4|1713.8|1712.8|1714.8|1714|1713|1712.2|7153
1614585980000|2021-03-01 08:06:20|1713.6|1712.6|1716|1715.4|1716|1715.4|1713.6|1712.4|12102
1614585990000|2021-03-01 08:06:30|1716.4|1715.6|1719.4|1718.8|1720.6|1719.6|1716|1715.6|60638
1614586000000|2021-03-01 08:06:40|1719.6|1718.6|1720|1718.8|1720.4|1719.2|1718.8|1717.6|16118
1614586010000|2021-03-01 08:06:50|1720.2|1719|1723.4|1722.4|1724|1722.8|1719|1717.6|34524
1614586020000|2021-03-01 08:07:00|1724.4|1722.6|1721.2|1719.8|1724.4|1723.2|1721.2|1719.8|9899
1614586030000|2021-03-01 08:07:10|1720.8|1719.6|1719.6|1717.8|1720.8|1719.8|1718.6|1717.2|4193
1614586040000|2021-03-01 08:07:20|1719|1717.6|1717.8|1716.6|1719|1718|1716.2|1715|6408
1614586050000|2021-03-01 08:07:30|1717.6|1716.4|1720.6|1719.6|1720.6|1719.6|1717.2|1716|7369
1614586060000|2021-03-01 08:07:40|1720.4|1719.4|1721.8|1720.8|1721.8|1721|1720|1718.8|9386
1614586070000|2021-03-01 08:07:50|1721.6|1721|1721.6|1720.4|1722.6|1721.6|1721.4|1720.2|6308
1614586080000|2021-03-01 08:08:00|1721.8|1720.6|1722|1721|1723|1722.2|1721.2|1720|10405
1614586090000|2021-03-01 08:08:10|1722.2|1721.2|1721.6|1720.2|1722.6|1721.4|1720.8|1720|2256
1614586100000|2021-03-01 08:08:20|1721.4|1720.4|1720.8|1719.6|1721.6|1720.4|1720.6|1719.6|3770
1614586110000|2021-03-01 08:08:30|1720.6|1719.4|1720.8|1719.4|1720.8|1719.6|1719.8|1719|1711
1614586120000|2021-03-01 08:08:40|1721|1720|1720.8|1720|1721.2|1720.6|1720.8|1720|1599
1614586130000|2021-03-01 08:08:50|1720.6|1720.2|1720.4|1719.8|1721|1720.2|1720|1719.6|3855
1614586140000|2021-03-01 08:09:00|1720.6|1720|1721.6|1720.6|1721.8|1720.8|1720.6|1720|476
1614586150000|2021-03-01 08:09:10|1721.4|1720.4|1719.8|1719.2|1721.4|1720.4|1719.4|1718.4|109140
1614586160000|2021-03-01 08:09:20|1719.6|1719|1718.6|1717.6|1719.6|1719|1718|1717.4|5437
1614586170000|2021-03-01 08:09:30|1718.4|1717.4|1720|1719|1720.8|1719.6|1718.4|1717.4|7144
1614586180000|2021-03-01 08:09:40|1719.8|1718.8|1718.6|1718|1720|1719|1718.6|1717.8|1934
1614586190000|2021-03-01 08:09:50|1718.4|1717.8|1719.2|1718.4|1719.4|1718.4|1718.2|1717.8|4556
1614586200000|2021-03-01 08:10:00|1719|1718.6|1719.6|1718.8|1720|1719|1719|1718|3758
1614586210000|2021-03-01 08:10:10|1719.8|1719|1719.8|1719.2|1720|1719.4|1719.8|1718.8|3385
1614586220000|2021-03-01 08:10:20|1719.6|1719.4|1721|1720.6|1721|1720.6|1719.6|1719.2|3920
1614586230000|2021-03-01 08:10:30|1720.8|1720.4|1720.6|1719.8|1721|1720.6|1720.2|1719|5675
1614586240000|2021-03-01 08:10:40|1720.8|1720|1720.6|1720|1720.8|1720.2|1720|1719.2|9240
1614586250000|2021-03-01 08:10:50|1720.8|1720.2|1720.8|1720.2|1721.6|1720.8|1720.4|1719.8|5268
1614586260000|2021-03-01 08:11:00|1721|1720.4|1720.4|1720|1721.8|1721|1720.2|1719.8|116177
1614586270000|2021-03-01 08:11:10|1720.2|1719.8|1720|1719.4|1720.2|1720|1719.6|1718.8|1778
1614586280000|2021-03-01 08:11:20|1719.8|1719.2|1720|1719.4|1720|1719.4|1719.4|1718.6|1484
1614586290000|2021-03-01 08:11:30|1720.2|1719.6|1721.8|1721.2|1722.6|1721.8|1720.2|1719.6|16206
1614586300000|2021-03-01 08:11:40|1721.6|1721|1721.2|1720.6|1721.6|1721|1720.2|1719.8|3463
1614586310000|2021-03-01 08:11:50|1721.6|1720.8|1721.8|1721|1722.4|1721.8|1721.2|1720.6|7811
1614586320000|2021-03-01 08:12:00|1721.6|1721.2|1722.2|1721.8|1722.8|1722.2|1721.6|1721|1014
1614586330000|2021-03-01 08:12:10|1722|1721.6|1722.2|1721.6|1722.4|1722|1721.8|1721.4|6621
1614586340000|2021-03-01 08:12:20|1722|1721.4|1720|1719.2|1722.2|1721.6|1720|1719|4896
1614586350000|2021-03-01 08:12:30|1720.2|1719|1720|1719.8|1720.8|1720.2|1720|1719|4338
1614586360000|2021-03-01 08:12:40|1719.8|1719.6|1722.4|1721.8|1722.4|1721.8|1719.8|1719.2|6532
1614586370000|2021-03-01 08:12:50|1722.6|1722|1722.2|1721.6|1722.8|1722.2|1721.6|1721.2|3298
1614586380000|2021-03-01 08:13:00|1722.4|1721.8|1721.6|1721|1722.8|1722|1721.2|1721|2122
1614586390000|2021-03-01 08:13:10|1721.4|1720.8|1721.4|1720.8|1721.8|1721.2|1721|1720.4|1460
1614586400000|2021-03-01 08:13:20|1721.8|1721|1722.6|1722|1722.8|1722|1721.8|1721|2703
1614586410000|2021-03-01 08:13:30|1722.4|1722.2|1722.6|1722|1722.8|1722.4|1722.4|1722|418
1614586420000|2021-03-01 08:13:40|1722.8|1722.2|1723.4|1722.4|1724|1723.4|1722.6|1722.2|16488
1614586430000|2021-03-01 08:13:50|1723.2|1722.6|1723.4|1722.6|1723.6|1722.6|1722.2|1721.8|2209
1614586440000|2021-03-01 08:14:00|1723.6|1722.4|1723.6|1723.2|1723.8|1723.4|1723.4|1722.2|2357
1614586450000|2021-03-01 08:14:10|1723.8|1723.6|1724.2|1723.6|1724.6|1723.8|1723.6|1723.2|10825
1614586460000|2021-03-01 08:14:20|1724.4|1723.8|1724.4|1724|1725|1724.4|1724.2|1723.8|11161
1614586470000|2021-03-01 08:14:30|1724.6|1724.2|1725.4|1724.6|1725.6|1725|1724.4|1724|50709
1614586480000|2021-03-01 08:14:40|1725.2|1724.8|1724.6|1724.2|1725.6|1725|1724.2|1723.8|3880
1614586490000|2021-03-01 08:14:50|1724.4|1724.4|1724.6|1724|1725|1724.6|1724.2|1723.8|1674
1614586500000|2021-03-01 08:15:00|1724.8|1724.2|1725|1724.8|1725.4|1725.2|1724.6|1724|5252
1614586510000|2021-03-01 08:15:10|1725.4|1725|1726|1725.6|1726|1725.6|1725|1724.8|9395
1614586520000|2021-03-01 08:15:20|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.4|1725|2040
1614586530000|2021-03-01 08:15:30|1725.8|1725.4|1727|1726.4|1727|1726.4|1725.8|1725.4|11147
1614586540000|2021-03-01 08:15:40|1726.8|1726.6|1727.6|1727|1727.8|1727.2|1726.6|1726.2|8002
1614586550000|2021-03-01 08:15:50|1727.8|1727.2|1727.4|1727.2|1728|1727.6|1727.4|1726.8|0
1614586560000|2021-03-01 08:16:00|1727.2|1727|1727.6|1727|1727.6|1727.2|1727|1726.8|3355
1614586570000|2021-03-01 08:16:10|1727.8|1727.2|1725.4|1725|1727.8|1727.4|1725.4|1725|7949
1614586580000|2021-03-01 08:16:20|1725.2|1724.8|1725.8|1725.4|1725.8|1725.4|1725|1724.8|5156
1614586590000|2021-03-01 08:16:30|1726|1725.6|1727.4|1727|1727.4|1727|1726|1725.6|8008
1614586600000|2021-03-01 08:16:40|1727.2|1727.2|1727.4|1727.2|1728|1727.8|1727.2|1727.2|18422
1614586610000|2021-03-01 08:16:50|1727.2|1727|1726.4|1726|1727.2|1727|1726.2|1726|9754
1614586620000|2021-03-01 08:17:00|1726.2|1725.8|1725.6|1725.2|1726.2|1725.8|1725.4|1725.2|5161
1614586630000|2021-03-01 08:17:10|1725.4|1725.4|1725.4|1725|1725.4|1725.4|1725|1724.8|8251
1614586640000|2021-03-01 08:17:20|1725.6|1725.2|1725.8|1725.4|1725.8|1725.6|1725.6|1725.2|7968
1614586650000|2021-03-01 08:17:30|1725.6|1725.2|1726.6|1726.2|1726.6|1726.2|1725.4|1725|10669
1614586660000|2021-03-01 08:17:40|1726.8|1726|1727|1726.6|1727|1726.8|1726.2|1725.8|9502
1614586670000|2021-03-01 08:17:50|1727.2|1726.8|1727.4|1727.2|1727.8|1727.6|1727|1726.8|3882
1614586680000|2021-03-01 08:18:00|1727.6|1727.4|1727.2|1727|1728.4|1728.2|1727|1726.8|19679
1614586690000|2021-03-01 08:18:10|1727.4|1726.8|1727.2|1727|1727.8|1727.4|1727|1726.8|3700
1614586700000|2021-03-01 08:18:20|1727|1726.8|1726.4|1726|1727|1726.8|1726.2|1726|3041
1614586710000|2021-03-01 08:18:30|1726.6|1726.2|1727.4|1726.8|1727.6|1727.2|1726.4|1726.2|2251
1614586720000|2021-03-01 08:18:40|1727.2|1727|1727.6|1727.2|1728|1727.8|1727.2|1727|555
1614586730000|2021-03-01 08:18:50|1727.4|1727|1727.8|1727.4|1728|1727.4|1727.4|1727|2479
1614586740000|2021-03-01 08:19:00|1728|1727.6|1728.6|1728.2|1728.8|1728.4|1727.6|1727.4|818
1614586750000|2021-03-01 08:19:10|1728.8|1728.4|1728.6|1728.2|1729.4|1729|1728.2|1728|11629
1614586760000|2021-03-01 08:19:20|1728.4|1728|1729.2|1728.6|1729.4|1728.6|1728|1727.8|3943
1614586770000|2021-03-01 08:19:30|1729.4|1728.8|1731.6|1731|1731.8|1731.2|1728.8|1728.6|40007
1614586780000|2021-03-01 08:19:40|1731.8|1731.2|1732.2|1732|1732.6|1732|1731.6|1731.2|7342
1614586790000|2021-03-01 08:19:50|1732.4|1732.2|1733|1732.6|1734|1733.4|1732.4|1732.2|20626
1614586800000|2021-03-01 08:20:00|1732.8|1732.4|1732.4|1732.2|1732.8|1732.4|1731.4|1731|16030
1614586810000|2021-03-01 08:20:10|1732.6|1732.4|1731.4|1731.2|1733|1732.6|1731.4|1731.2|3074
1614586820000|2021-03-01 08:20:20|1731.2|1731|1732.2|1731.6|1732.6|1732|1731.2|1730.8|6717
1614586830000|2021-03-01 08:20:30|1732|1731.8|1732.8|1732.4|1733|1732.8|1732|1731.8|3898
1614586840000|2021-03-01 08:20:40|1732.6|1732.2|1733.6|1733.4|1734|1733.8|1732.4|1732|16884
1614586850000|2021-03-01 08:20:50|1733.4|1733.2|1732.2|1732|1733.6|1733.2|1732.2|1732|4917
1614586860000|2021-03-01 08:21:00|1732.4|1732.2|1732.2|1731.8|1732.6|1732.2|1731.8|1731.6|14499
1614586870000|2021-03-01 08:21:10|1732.4|1732|1729.8|1729.6|1732.6|1732|1729.6|1729.2|9781
1614586880000|2021-03-01 08:21:20|1730|1729.4|1728.8|1728.6|1730|1729.4|1728.8|1728.4|16704
1614586890000|2021-03-01 08:21:30|1729|1728.8|1728.6|1728.4|1729.4|1729|1728.6|1728.4|5057
1614586900000|2021-03-01 08:21:40|1728.4|1728.2|1728.6|1728|1728.8|1728.4|1728.2|1728|2812
1614586910000|2021-03-01 08:21:50|1728|1728.2|1727.8|1727.6|1728.6|1728.2|1727.8|1727.2|2760
1614586920000|2021-03-01 08:22:00|1728|1727.8|1728.2|1727.8|1728.6|1728.2|1727.8|1727.4|2644
1614586930000|2021-03-01 08:22:10|1728|1727.6|1727.4|1726.4|1728|1727.8|1727|1726.4|1519
1614586940000|2021-03-01 08:22:20|1727.6|1726.6|1727.2|1726.6|1728|1727.6|1727|1726.6|4683
1614586950000|2021-03-01 08:22:30|1727|1726.8|1726.6|1726|1727|1726.8|1726|1725.4|1897
1614586960000|2021-03-01 08:22:40|1726.8|1726.2|1727|1726.4|1727.2|1726.8|1726.8|1725.8|1147
1614586970000|2021-03-01 08:22:50|1727.2|1726.6|1727.2|1726.6|1727.4|1727.2|1727|1726.6|0
1614586980000|2021-03-01 08:23:00|1727|1726.8|1726.4|1726|1727.2|1726.8|1726.4|1726|3183
1614586990000|2021-03-01 08:23:10|1726.6|1726.2|1726.6|1726|1726.6|1726.4|1726|1725.4|4747
1614587000000|2021-03-01 08:23:20|1726.8|1726.2|1725.6|1725.2|1726.8|1726.2|1725.6|1725.2|7780
1614587010000|2021-03-01 08:23:30|1725.4|1725|1725.6|1725|1725.6|1725.2|1724.6|1724.2|10108
1614587020000|2021-03-01 08:23:40|1725.8|1725.2|1726.4|1726|1726.6|1726.2|1725.8|1725.2|1337
1614587030000|2021-03-01 08:23:50|1726.6|1726.2|1727.8|1727.2|1728|1727.4|1726.4|1726|3126
1614587040000|2021-03-01 08:24:00|1728|1727.4|1728.4|1728|1728.8|1728.2|1727.8|1727.4|7798
1614587050000|2021-03-01 08:24:10|1728.2|1727.8|1728.6|1728|1728.6|1728.2|1727.8|1727.4|5864
1614587060000|2021-03-01 08:24:20|1728.4|1727.8|1726.4|1726|1728.4|1728|1726.4|1726|13381
1614587070000|2021-03-01 08:24:30|1726.2|1725.8|1726.4|1726|1726.4|1726.2|1726.2|1725.8|1957
1614587080000|2021-03-01 08:24:40|1726.2|1725.8|1725.6|1725.2|1726.2|1726|1725.4|1725.2|1414
1614587090000|2021-03-01 08:24:50|1725.8|1725.4|1727|1726.4|1727|1726.6|1725.4|1725|4088
1614587100000|2021-03-01 08:25:00|1727.2|1726.6|1727.8|1727|1727.8|1727.4|1727|1726.6|1388
1614587110000|2021-03-01 08:25:10|1728|1727.2|1729.4|1728.6|1729.6|1729|1727.8|1727.2|20107
1614587120000|2021-03-01 08:25:20|1729.2|1728.8|1728.8|1728.2|1729.4|1729|1728|1727.8|11562
1614587130000|2021-03-01 08:25:30|1728.6|1728|1728.6|1728|1728.6|1728.2|1728.2|1727.8|674
1614587140000|2021-03-01 08:25:40|1728.4|1727.8|1727.2|1727|1728.6|1728|1727.2|1727|2001
1614587150000|2021-03-01 08:25:50|1727|1726.8|1726.6|1726.2|1727.2|1727|1726.2|1725.8|6426
1614587160000|2021-03-01 08:26:00|1726.4|1726.4|1726.2|1725.8|1726.4|1726.4|1726|1725.8|3136
1614587170000|2021-03-01 08:26:10|1727.2|1726.8|1727|1726.6|1727.6|1727|1726.8|1726.6|34060
1614587180000|2021-03-01 08:26:20|1727.2|1726.8|1727.2|1726.8|1727.6|1727.2|1727.2|1726.8|5340
1614587190000|2021-03-01 08:26:30|1727|1726.6|1726.4|1726.2|1727|1726.6|1726.2|1726|12269
1614587200000|2021-03-01 08:26:40|1726.2|1726|1726.8|1726.4|1726.8|1726.4|1726.2|1725.8|688
1614587210000|2021-03-01 08:26:50|1727|1726.2|1727.2|1726.6|1727.6|1727.2|1726.8|1726.2|1189
1614587220000|2021-03-01 08:27:00|1727|1726.4|1727|1726.8|1727.2|1727|1726.4|1726|4867
1614587230000|2021-03-01 08:27:10|1727.2|1726.6|1727|1726.6|1727.2|1726.6|1726.6|1726.4|2776
1614587240000|2021-03-01 08:27:20|1726.8|1726.4|1727|1726.4|1727|1726.6|1726.4|1726.2|2325
1614587250000|2021-03-01 08:27:30|1726.8|1726.2|1726.8|1726.4|1727.4|1727|1726.6|1726.2|13011
1614587260000|2021-03-01 08:27:40|1727|1726.6|1727|1726.6|1727|1726.8|1726.8|1726.4|1394
1614587270000|2021-03-01 08:27:50|1726.8|1726.8|1726.8|1726.6|1727.4|1727|1726.8|1726.6|3226
1614587280000|2021-03-01 08:28:00|1727|1726.8|1728.2|1727.8|1728.6|1728|1727|1726.6|8223
1614587290000|2021-03-01 08:28:10|1728|1727.6|1727.6|1727.2|1728|1727.6|1727|1726.8|4466
1614587300000|2021-03-01 08:28:20|1727.8|1727.4|1727.4|1726.8|1727.8|1727.4|1727.2|1726.8|966
1614587310000|2021-03-01 08:28:30|1727.2|1727|1726.8|1726.6|1727.2|1727|1726.8|1726.6|3462
1614587320000|2021-03-01 08:28:40|1727|1726.8|1727|1726.6|1727.6|1727|1726.8|1726.6|2369
1614587330000|2021-03-01 08:28:50|1726.8|1726.4|1727.4|1726.8|1727.4|1726.8|1726.4|1726|3725
1614587340000|2021-03-01 08:29:00|1727.2|1727|1726.6|1726.4|1727.4|1727.2|1726.6|1726.4|138
1614587350000|2021-03-01 08:29:10|1726.4|1726.2|1726.2|1725.8|1726.8|1726.4|1726|1725.6|6622
1614587360000|2021-03-01 08:29:20|1726|1725.6|1726.4|1726|1726.4|1726|1725.8|1725.4|2573
1614587370000|2021-03-01 08:29:30|1726.6|1726.2|1727|1726.6|1727|1726.6|1726.6|1726.2|882
1614587380000|2021-03-01 08:29:40|1726.8|1726.8|1726.8|1726.6|1727.2|1726.8|1726.6|1726.2|4077
1614587390000|2021-03-01 08:29:50|1726.6|1726.4|1726.2|1725.8|1726.6|1726.4|1725.8|1725.6|2789
1614587400000|2021-03-01 08:30:00|1726|1725.6|1724.8|1724.4|1726.2|1725.8|1724.4|1724.2|20817
1614587410000|2021-03-01 08:30:10|1725|1724.6|1726|1725.4|1726|1725.8|1725|1724.6|2906
1614587420000|2021-03-01 08:30:20|1725.8|1725.6|1726.2|1725.8|1726.2|1725.8|1725.6|1725.2|215
1614587430000|2021-03-01 08:30:30|1726|1726|1726.2|1725.8|1726.2|1726|1726|1725.8|500
1614587440000|2021-03-01 08:30:40|1726.4|1726|1726.8|1726.4|1726.8|1726.4|1726.2|1726|1804
1614587450000|2021-03-01 08:30:50|1727|1726.6|1726.8|1726.2|1727|1726.6|1726.2|1726|1681
1614587460000|2021-03-01 08:31:00|1726.6|1726.4|1725.8|1725.4|1726.6|1726.4|1725.6|1725.2|24081
1614587470000|2021-03-01 08:31:10|1725.6|1725.2|1726.2|1725.6|1726.2|1725.8|1725.6|1725|8179
1614587480000|2021-03-01 08:31:20|1726.4|1725.4|1725.2|1725|1726.4|1726.2|1725|1724.6|13028
1614587490000|2021-03-01 08:31:30|1725.4|1725.2|1726.2|1725.6|1726.2|1725.6|1725.2|1725|5743
1614587500000|2021-03-01 08:31:40|1726|1725.4|1725.2|1724.6|1726.2|1725.8|1724.8|1724.6|27710
1614587510000|2021-03-01 08:31:50|1725.4|1724.8|1726.8|1726.2|1726.8|1726.4|1725.4|1724.8|13877
1614587520000|2021-03-01 08:32:00|1727|1726|1726.2|1726|1727.4|1727|1726|1725.6|11400
1614587530000|2021-03-01 08:32:10|1726|1725.8|1725.8|1725.2|1726.6|1725.8|1725.6|1725.2|7096
1614587540000|2021-03-01 08:32:20|1726|1725.4|1726|1725.6|1726|1725.8|1725.4|1725.2|5099
1614587550000|2021-03-01 08:32:30|1725.8|1725.8|1725.6|1725.2|1725.8|1725.8|1725.4|1725.2|2362
1614587560000|2021-03-01 08:32:40|1725.8|1725.4|1726.2|1725.8|1726.2|1726|1725.6|1725.2|5644
1614587570000|2021-03-01 08:32:50|1726.4|1726|1726.2|1725.8|1726.4|1726.2|1725.8|1725.6|6941
1614587580000|2021-03-01 08:33:00|1726.4|1726|1727|1726.8|1727.2|1726.8|1726.4|1726|8813
1614587590000|2021-03-01 08:33:10|1726.8|1726.6|1726.6|1726|1727.2|1726.8|1726.4|1725.8|18675
1614587600000|2021-03-01 08:33:20|1726.4|1726.2|1727|1726.6|1727.4|1727|1726.4|1726.2|2645
1614587610000|2021-03-01 08:33:30|1727.2|1726.8|1728|1727.6|1728|1727.8|1727|1726.6|12969
1614587620000|2021-03-01 08:33:40|1728.2|1727.8|1726.8|1726.4|1728.6|1728.2|1726.6|1726.4|10475
1614587630000|2021-03-01 08:33:50|1727|1726.6|1728.2|1727.8|1728.2|1727.8|1727|1726.4|8804
1614587640000|2021-03-01 08:34:00|1728.4|1728|1728.6|1728.2|1728.8|1728.4|1728.4|1728|5
1614587650000|2021-03-01 08:34:10|1728.4|1728|1728.8|1728.2|1728.8|1728.2|1728.4|1728|677
1614587660000|2021-03-01 08:34:20|1729|1728.4|1729|1728.8|1729.6|1729.2|1728.8|1728.4|22807
1614587670000|2021-03-01 08:34:30|1729.2|1729|1729.6|1729.2|1729.6|1729.2|1729|1728.8|6508
1614587680000|2021-03-01 08:34:40|1729.8|1729.4|1731|1730.6|1731.2|1731|1729.4|1729.2|45351
1614587690000|2021-03-01 08:34:50|1730.8|1730.8|1731.4|1731.2|1731.4|1731.2|1730.8|1730.8|151
1614587700000|2021-03-01 08:35:00|1731.6|1731.4|1731|1730.8|1732|1731.8|1730.8|1730.6|9296
1614587710000|2021-03-01 08:35:10|1730.8|1730.6|1730.6|1730.2|1730.8|1730.6|1730|1729.6|6206
1614587720000|2021-03-01 08:35:20|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.2|2069
1614587730000|2021-03-01 08:35:30|1731.2|1730.8|1731.2|1731|1731.2|1731|1731|1730.6|2100
1614587740000|2021-03-01 08:35:40|1731|1730.8|1731.2|1730.8|1731.2|1731|1731|1730.6|4499
1614587750000|2021-03-01 08:35:50|1731|1730.6|1730|1729.8|1731|1730.6|1730|1729.4|7599
1614587760000|2021-03-01 08:36:00|1730.2|1729.6|1731.4|1731|1731.4|1731.2|1730.2|1729.4|4018
1614587770000|2021-03-01 08:36:10|1731.2|1730.8|1731.2|1731|1731.4|1731|1730.8|1730.2|10081
1614587780000|2021-03-01 08:36:20|1731|1730.8|1731|1730.6|1731|1731|1731|1730.6|4209
1614587790000|2021-03-01 08:36:30|1731.2|1730.8|1731.4|1730.8|1731.6|1731.2|1731.2|1730.8|6542
1614587800000|2021-03-01 08:36:40|1731.6|1731|1731.4|1730.8|1731.8|1731.4|1730.8|1730.6|13921
1614587810000|2021-03-01 08:36:50|1731.2|1731|1731|1730.6|1731.2|1731|1731|1730.6|468
1614587820000|2021-03-01 08:37:00|1731.4|1730.8|1731.4|1731|1731.4|1731|1731|1730.6|2611
1614587830000|2021-03-01 08:37:10|1731.2|1730.8|1730.8|1730.4|1731.2|1731|1730.8|1730.4|4138
1614587840000|2021-03-01 08:37:20|1731|1730.8|1731.6|1731|1731.6|1731.2|1731|1730.6|2060
1614587850000|2021-03-01 08:37:30|1731.2|1730.8|1730.6|1730.2|1731.4|1730.8|1730.6|1730.2|7776
1614587860000|2021-03-01 08:37:40|1730.4|1730|1730.4|1730|1731|1730.2|1730|1729.4|10098
1614587870000|2021-03-01 08:37:50|1730.6|1730.2|1731.4|1731|1731.4|1731.2|1730.6|1730.2|6313
1614587880000|2021-03-01 08:38:00|1731.2|1730.8|1731.2|1730.8|1731.2|1731|1731|1730.8|780
1614587890000|2021-03-01 08:38:10|1731|1730.6|1730.8|1730.2|1731|1730.6|1730.8|1730.2|1111
1614587900000|2021-03-01 08:38:20|1730.6|1730.4|1731.4|1731.2|1731.6|1731.2|1730.4|1730.2|6544
1614587910000|2021-03-01 08:38:30|1731.6||1731.8||1731.8||1731.4||440
1614587920000|2021-03-01 08:38:40|1731.6|1731|1731.6|1731.2|1731.8|1731.2|1731.2|1730.8|7937
1614587930000|2021-03-01 08:38:50|1731.4|1731|1731.6|1731.2|1731.6|1731.4|1731.4|1731|2402
1614587940000|2021-03-01 08:39:00|1731.4|1731|1731|1730.8|1731.4|1731|1731|1730.8|5017
1614587950000|2021-03-01 08:39:10|1731.2|1730.6|1731.2|1730.6|1731.4|1731|1731|1730.6|4981
1614587960000|2021-03-01 08:39:20|1731|1730.8|1731.4|1731|1731.4|1731|1731|1730.6|5152
1614587970000|2021-03-01 08:39:30|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1730.8|2277
1614587980000|2021-03-01 08:39:40|1731.6|1730.8|1731.2|1730.8|1731.6|1731|1731.2|1730.8|2534
1614587990000|2021-03-01 08:39:50|1731.4|1731|1731|1730.6|1731.6|1731.2|1730.8|1730.6|3252
1614588000000|2021-03-01 08:40:00|1730.8|1730.4|1730.4|1729.6|1730.8|1730.4|1729.8|1729.6|4695
1614588010000|2021-03-01 08:40:10||1729.8||1730||1730||1729.8|200
1614588020000|2021-03-01 08:40:20|1730.2|1729.8|1729.6|1729.2|1730.2|1729.8|1729.6|1729.2|812
1614588030000|2021-03-01 08:40:30|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|1835
1614588040000|2021-03-01 08:40:40|1729.8|1729.4|1729.2|1728.8|1729.8|1729.6|1729|1728.8|3420
1614588050000|2021-03-01 08:40:50|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|813
1614588060000|2021-03-01 08:41:00|1728.6|1728.6|1728.8|1728.6|1729.2|1728.6|1728.6|1728.6|2032
1614588070000|2021-03-01 08:41:10|1729|1728.4|1729.6|1729.2|1729.6|1729.2|1728.6|1728.4|1280
1614588080000|2021-03-01 08:41:20|1729.8|1729.4|1729.6|1729.4|1729.8|1729.4|1729.6|1729.2|11084
1614588090000|2021-03-01 08:41:30|1729.4|1729.2|1729.2|1728.8|1729.6|1729.2|1729|1728.8|3169
1614588100000|2021-03-01 08:41:40|1729|1728.6|1729.6|1729.4|1729.8|1729.4|1728.8|1728|4415
1614588110000|2021-03-01 08:41:50|1729.8|1729.6|1729.6|1729.2|1729.8|1729.6|1729.4|1729.2|9404
1614588120000|2021-03-01 08:42:00|1729.8|1729.4|1729.8|1729.4|1729.8|1729.6|1729.8|1729.4|1806
1614588130000|2021-03-01 08:42:10|1729.6|1729.2|1729|1728.6|1729.6|1729.2|1729|1728.6|3230
1614588140000|2021-03-01 08:42:20|1728.8|1728.4|1728|1727.8|1729|1728.4|1728|1727.8|1050
1614588150000|2021-03-01 08:42:30|1728.2|1728|1727.6|1727.2|1728.4|1728|1727.4|1727|11525
1614588160000|2021-03-01 08:42:40|1727.4|1727.4|1728.4|1727.8|1728.6|1727.8|1727.4|1727.2|2745
1614588170000|2021-03-01 08:42:50|1728.6|1728|1728.4|1728|1728.8|1728.2|1728.4|1728|856
1614588180000|2021-03-01 08:43:00|1728.6|1728.2|1729.2|1728.6|1729.2|1729|1728.6|1728.2|987
1614588190000|2021-03-01 08:43:10|1729|1729|1729.4|1728.8|1729.6|1729|1729|1728.6|3545
1614588200000|2021-03-01 08:43:20|1729.2|1728.6|1729|1728.4|1729.2|1728.6|1729|1728.2|7365
1614588210000|2021-03-01 08:43:30||1728.6||1728.6||1728.6||1728.6|0
1614588220000|2021-03-01 08:43:40|1728.8|1728.8|1729.4|1728.8|1729.4|1729|1728.8|1728.6|1020
1614588230000|2021-03-01 08:43:50||1729||1729||1729||1729|0
1614588240000|2021-03-01 08:44:00|1729.6|1729.2|1729.6|1729.2|1729.8|1729.6|1729.6|1729.2|1928
1614588250000|2021-03-01 08:44:10|1729.4|1729|1729.6|1729.2|1729.8|1729.6|1729.4|1729|2418
1614588260000|2021-03-01 08:44:20|1729.4|1729|1729.2|1728.8|1729.6|1729|1729|1728.8|5870
1614588270000|2021-03-01 08:44:30|1729.4|1729|1729.8|1729.2|1729.8|1729.4|1729.4|1729|1147
1614588280000|2021-03-01 08:44:40|1730|1729.4|1730|1729.6|1730|1729.8|1730|1729.2|594
1614588290000|2021-03-01 08:44:50|1729.8|1729.4|1729.8|1729.4|1730|1729.4|1729.8|1729.2|92
1614588300000|2021-03-01 08:45:00|1730|1729.2|1730|1729.8|1730|1729.8|1729.4|1729.2|6609
1614588310000|2021-03-01 08:45:10|1730.2|1729.6|1730.4|1730|1730.6|1730|1730|1729.6|7657
1614588320000|2021-03-01 08:45:20|1730.6|1730.2|1731|1730.6|1731|1730.6|1730.6|1730.2|2773
1614588330000|2021-03-01 08:45:30|1731.2|1730.8|1731.2|1731|1731.6|1731.2|1731|1730.8|10133
1614588340000|2021-03-01 08:45:40|1731.4|1730.4|1731.4|1731|1731.4|1731|1730.8|1730.4|8780
1614588350000|2021-03-01 08:45:50|1731.6|1731.2|1732|1731.6|1732|1731.8|1731.6|1731.2|5277
1614588360000|2021-03-01 08:46:00|1731.8|1731.4|1731.6|1731.4|1731.8|1731.6|1731.6|1731.2|3702
1614588370000|2021-03-01 08:46:10|1731.8|1731.6|1732|1731.4|1732|1731.6|1731.6|1731.4|941
1614588380000|2021-03-01 08:46:20|1731.8|1731.6|1731.2|1730.8|1731.8|1731.6|1731|1730.8|9566
1614588390000|2021-03-01 08:46:30|1731|1730.6|1732|1731.6|1732|1731.8|1730.8|1730.6|3306
1614588400000|2021-03-01 08:46:40|1732.2|1731.8|1733|1732.8|1733|1732.8|1732.2|1731.6|8222
1614588410000|2021-03-01 08:46:50|1733.2|1733|1733.6|1733.2|1733.6|1733.2|1733|1732.8|40192
1614588420000|2021-03-01 08:47:00|1733.4|1733|1732.8|1732.6|1733.4|1733|1732.8|1732.6|2401
1614588430000|2021-03-01 08:47:10|1733|1732.8|1732.6|1732.2|1733.4|1733|1732.4|1732.2|9236
1614588440000|2021-03-01 08:47:20|1732.4|1732.4|1733.2|1732.6|1733.2|1732.6|1732.4|1732.2|2424
1614588450000|2021-03-01 08:47:30|1733.4|1732.8|1734.6|1734.4|1734.6|1734.4|1733.4|1732.8|20228
1614588460000|2021-03-01 08:47:40|1734.4|1734.2|1735.8|1735.6|1735.8|1735.6|1734.4|1734.2|41321
1614588470000|2021-03-01 08:47:50|1736|1735.4|1736|1735.6|1736|1735.8|1735.8|1735.4|2702
1614588480000|2021-03-01 08:48:00|1735.8|1735.4|1735.2|1734.8|1735.8|1735.4|1734.8|1734.6|8613
1614588490000|2021-03-01 08:48:10|1735|1734.6|1734.4|1734.2|1735|1734.6|1734.2|1734|29147
1614588500000|2021-03-01 08:48:20|1734.2|1734|1734.4|1734|1734.6|1734.4|1734.2|1734|3779
1614588510000|2021-03-01 08:48:30|1734|1733.8|1734.4|1734.2|1734.6|1734.2|1734|1733.8|2644
1614588520000|2021-03-01 08:48:40|1734.6|1734.4|1734.4|1734.2|1734.6|1734.4|1734.4|1734.2|1552
1614588530000|2021-03-01 08:48:50|1734.2|1734|1734.2|1733.8|1734.6|1734.2|1734.2|1733.8|5357
1614588540000|2021-03-01 08:49:00|1734.4||1734.4||1734.4||1734||0
1614588550000|2021-03-01 08:49:10|1734.2|1734|1735|1734.6|1735.2|1735|1734.2|1734|1312
1614588560000|2021-03-01 08:49:20|1734.8|1734.4|1734.8|1734.2|1735|1734.4|1734.8|1734.2|0
1614588570000|2021-03-01 08:49:30|1734.6|1734.4|1734.8|1734.2|1734.8|1734.6|1734.6|1734.2|286
1614588580000|2021-03-01 08:49:40|1735|1734.4|1734.6|1734.2|1735|1734.6|1734.4|1734.2|0
1614588590000|2021-03-01 08:49:50|1734.4|1734|1734|1733.6|1734.4|1734|1734|1733.4|2115
1614588600000|2021-03-01 08:50:00|1733.8|1733.4|1734.2|1733.8|1734.2|1733.8|1733.4|1733|2446
1614588610000|2021-03-01 08:50:10|1734|1733.6|1734.6|1734.2|1734.6|1734.2|1733.8|1733.4|884
1614588620000|2021-03-01 08:50:20|1734.8|1734.4|1735|1734.6|1735.2|1735|1734.8|1734.2|28833
1614588630000|2021-03-01 08:50:30|1734.8|1734.4|1734.8|1734.4|1735|1734.6|1734.6|1734.4|2054
1614588640000|2021-03-01 08:50:40|1734.6|1734.2|1734.6|1734.4|1734.8|1734.4|1734.4|1734|1396
1614588650000|2021-03-01 08:50:50|1734.4|1734.2|1734.8|1734.4|1735|1734.8|1734.4|1734.2|11760
1614588660000|2021-03-01 08:51:00|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.4|1734.2|705
1614588670000|2021-03-01 08:51:10|1734.8|1734.4|1734.8|1734.2|1735.6|1735.4|1734.8|1734.2|11432
1614588680000|2021-03-01 08:51:20|1734.6|1734|1734.2|1734|1734.8|1734|1734|1733.8|2940
1614588690000|2021-03-01 08:51:30|1734|1733.8|1733.6|1733.2|1734.4|1734|1733.4|1733.2|4827
1614588700000|2021-03-01 08:51:40|1733.8|1733.4|1734.2|1733.8|1734.2|1734|1733.8|1733.4|517
1614588710000|2021-03-01 08:51:50|1734|1733.6|1733.8|1733.4|1734|1733.8|1733.6|1733.4|1968
1614588720000|2021-03-01 08:52:00|1734|1733.6|1734.2|1733.8|1734.2|1733.8|1733.6|1733.4|2104
1614588730000|2021-03-01 08:52:10|1734.4|1734|1735|1734.6|1735.4|1735|1734.4|1734|7073
1614588740000|2021-03-01 08:52:20|1734.8|1734.4|1734.6|1734.2|1735|1734.6|1734.4|1734.2|10523
1614588750000|2021-03-01 08:52:30|1734.4|1734|1735|1734.4|1735|1734.4|1734.2|1734|567
1614588760000|2021-03-01 08:52:40|1734.6|1734.2|1734.2|1734|1734.6|1734.4|1734.2|1734|11526
1614588770000|2021-03-01 08:52:50|1734.4|1733.8|1734.4|1734|1734.6|1734.2|1734|1733.8|11164
1614588780000|2021-03-01 08:53:00|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|1064
1614588790000|2021-03-01 08:53:10|1734.2|1733.8|1735|1734.4|1735|1734.6|1734.2|1733.8|1033
1614588810000|2021-03-01 08:53:30|1735.2|1734.6|1735.8|1735.6|1735.8|1735.6|1735.2|1734.6|2275
1614588820000|2021-03-01 08:53:40|1736|1735.8|1736|1735.8|1736|1735.8|1736|1735.6|1000
1614588830000|2021-03-01 08:53:50|1736.2|1736|1735.8|1735.6|1736.6|1736.2|1735.8|1735.6|10699
1614588840000|2021-03-01 08:54:00|1736|1735.8|1736|1735.8|1736|1735.8|1736|1735.6|466
1614588850000|2021-03-01 08:54:10|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|884
1614588860000|2021-03-01 08:54:20|1735.6|1735.4|1735|1734.6|1735.6|1735.4|1734.6|1734.4|12670
1614588870000|2021-03-01 08:54:30|1734.8|1734.4|1734.4|1734|1735|1734.6|1734.2|1734|39134
1614588880000|2021-03-01 08:54:40|1734.6|1734.2|1735|1734.4|1735|1734.4|1734.6|1734.2|316
1614588890000|2021-03-01 08:54:50|1735.4|1734.6|1735.2|1735|1735.6|1735|1735.2|1734.6|4195
1614588900000|2021-03-01 08:55:00|1735.6||1735.2||1735.6||1735.2||200
1614588910000|2021-03-01 08:55:10|1735|1734.8|1735|1734.6|1735|1735|1734.8|1734.4|2560
1614588920000|2021-03-01 08:55:20|1734.8|1734.4|1735|1734.6|1735.2|1734.6|1734.8|1734.4|2755
1614588930000|2021-03-01 08:55:30|1735.2|1735|1735.2|1734.6|1735.2|1735|1735|1734.6|400
1614588940000|2021-03-01 08:55:40|1735|1734.8|1735.2|1735|1735.2|1735|1735|1734.6|1075
1614588950000|2021-03-01 08:55:50|1735.4|1734.8|1735.2|1735|1735.8|1735.2|1735.2|1734.8|2004
1614588960000|2021-03-01 08:56:00|1735.4|1734.8|1735.6|1735|1735.6|1735.4|1735.4|1734.8|252
1614588970000|2021-03-01 08:56:10|1735.4|1734.8|1735.4|1735|1736|1735.4|1735.2|1734.8|1475
1614588980000|2021-03-01 08:56:20|1735.8|1735.2|1735.8|1735.4|1735.8|1735.4|1735.8|1735|1599
1614588990000|2021-03-01 08:56:30||1735.6||1735.2||1735.6||1735.2|1479
1614589000000|2021-03-01 08:56:40||1735.4||1735.4||1735.4||1735.2|601
1614589010000|2021-03-01 08:56:50|1735.6|1735|1735|1734.6|1735.6|1735.2|1734.8|1734.4|8446
1614589020000|2021-03-01 08:57:00|1734.8|1734.4|1734.6|1734.2|1734.8|1734.6|1734.4|1734|3146
1614589030000|2021-03-01 08:57:10|1734.4|1734|1733.6|1733.4|1734.4|1734|1733.6|1733.2|4671
1614589040000|2021-03-01 08:57:20|1733.4|1733.2|1732.2|1732|1733.6|1733.2|1732.2|1732|3164
1614589050000|2021-03-01 08:57:30|1732|1731.8|1731.2|1731|1732.2|1731.8|1730.6|1730.2|40144
1614589060000|2021-03-01 08:57:40|1731|1730.8|1731|1730.6|1731.2|1731|1730.6|1730.2|4667
1614589070000|2021-03-01 08:57:50|1730.8|1730.4|1731.2|1730.8|1731.2|1730.8|1730.8|1730.4|2222
1614589080000|2021-03-01 08:58:00|1731.4|1730.6|1731.6|1731.4|1732|1731.4|1731.4|1730.6|2165
1614589090000|2021-03-01 08:58:10|1731.8|1731.2|1732|1731.6|1732|1731.6|1731.6|1731|1596
1614589100000|2021-03-01 08:58:20|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.6|1731.2|203
1614589110000|2021-03-01 08:58:30|1731.4|1731|1731.8|1731.4|1731.8|1731.4|1731.2|1730.8|925
1614589120000|2021-03-01 08:58:40||1731.2||1731.2||1731.2||1731.2|0
1614589130000|2021-03-01 08:58:50|1731.6|1731|1730.6|1730.2|1731.6|1731.2|1730.6|1730.2|3418
1614589150000|2021-03-01 08:59:10|1730.4|1730.4|1730.4|1730|1730.4|1730.4|1730.4|1730|2391
1614589160000|2021-03-01 08:59:20|1730.2|1729.8|1729.6|1729.2|1730.2|1729.8|1729.6|1729.2|2017
1614589170000|2021-03-01 08:59:30|1729.8|1729.4|1730|1729.4|1730|1729.4|1729.8|1729.4|1520
1614589180000|2021-03-01 08:59:40|1730.2|1729.6|1730.4|1729.8|1730.4|1729.8|1730.2|1729.6|884
1614589190000|2021-03-01 08:59:50|1730.6|1730|1729.6|1729.4|1730.6|1730|1729.6|1729.2|2552
1614589200000|2021-03-01 09:00:00|1729.8|1729.2|1730|1729.4|1730|1729.6|1729.6|1729.2|1453
1614589210000|2021-03-01 09:00:10|1729.8|1729.2|1728.8|1728.4|1729.8|1729.2|1728.8|1728.4|2062
1614589220000|2021-03-01 09:00:20||1728.2||1728.4||1728.4||1728.2|500
1614589230000|2021-03-01 09:00:30|1729|1728.6|1729.6|1729.2|1730|1729.2|1729|1728.6|3392
1614589240000|2021-03-01 09:00:40||1729||1729.2||1729.2||1729|1365
1614589250000|2021-03-01 09:00:50||1729.4||1729.2||1729.4||1729.2|0
1614589260000|2021-03-01 09:01:00|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|1481
1614589270000|2021-03-01 09:01:10|1730.2|1729.8|1731.2|1730.6|1731.4|1730.6|1730|1729.6|4982
1614589280000|2021-03-01 09:01:20|1731.4|1730.8|1731.2|1730.6|1731.4|1730.8|1731|1730.6|1014
1614589290000|2021-03-01 09:01:30|1731|1730.4|1730.8|1730.4|1731.2|1730.8|1730.8|1730.4|2724
1614589300000|2021-03-01 09:01:40|1730.4|1730.2|1730.2|1729.8|1730.4|1730.2|1730|1729.8|13145
1614589310000|2021-03-01 09:01:50|1730.4|1730|1730.8|1730|1731|1730.4|1730.4|1729.8|4066
1614589320000|2021-03-01 09:02:00|1730.6|1729.8|1729.4|1729|1730.6|1729.8|1729.2|1729|8823
1614589330000|2021-03-01 09:02:10|1729.2|1728.8|1729.6|1729|1729.6|1729.2|1729|1728.8|4514
1614589340000|2021-03-01 09:02:20||1728.8||1729||1729||1728.8|0
1614589350000|2021-03-01 09:02:30|1729.4|1728.8|1728.4|1728|1729.4|1729|1728.2|1728|2143
1614589360000|2021-03-01 09:02:40|1728.2|1727.8|1728.2|1727.6|1728.2|1727.8|1727.8|1727.4|6249
1614589370000|2021-03-01 09:02:50|1728|1727.8|1728.8|1728|1728.8|1728|1728|1727.8|0
1614589380000|2021-03-01 09:03:00|1729|1728.2|1730|1729.6|1730|1729.6|1729|1728.2|2350
1614589390000|2021-03-01 09:03:10|1729.8|1729.8|1730.2|1729.4|1730.4|1729.8|1729.6|1729.4|503
1614589400000|2021-03-01 09:03:20|1730|1729.6|1729.2|1729|1730|1729.6|1729.2|1729|2235
1614589410000|2021-03-01 09:03:30|1729|1728.8|1729.2|1728.6|1729.2|1728.8|1728.8|1728.6|765
1614589420000|2021-03-01 09:03:40|1729.4|1728.8|1730.6|1730.2|1731|1730.4|1729.4|1728.8|5013
1614589430000|2021-03-01 09:03:50|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.4|1730.4|617
1614589440000|2021-03-01 09:04:00|1731.2|1730.4|1732.2|1731.8|1732.4|1732|1731.2|1730.4|1000
1614589450000|2021-03-01 09:04:10|1732|1731.6|1731.6|1731.4|1732|1731.6|1731.6|1731.2|6146
1614589460000|2021-03-01 09:04:20|1731.4|1731.2|1731.6|1731.2|1731.6|1731.2|1731.4|1730.8|1351
1614589470000|2021-03-01 09:04:30|1731.2|1731|1731.2|1730.8|1731.2|1731|1731|1730.8|578
1614589480000|2021-03-01 09:04:40|1731.4|1731|1731.4|1731|1731.6|1731.2|1731.4|1731|961
1614589490000|2021-03-01 09:04:50|1731.2|1730.8|1730.8|1730.6|1731.4|1731|1730.8|1730.6|10621
1614589500000|2021-03-01 09:05:00|1731|1730.8|1731|1730.4|1732|1731.4|1730.8|1730.4|1268
1614589510000|2021-03-01 09:05:10|1730.8|1730.6|1731|1730.4|1731.2|1730.6|1730.6|1730.4|789
1614589520000|2021-03-01 09:05:20|1730.8|1730.2|1730.4|1730|1731|1730.6|1730.2|1730|5896
1614589530000|2021-03-01 09:05:30|1730.2|1730.2|1730.4|1730|1730.4|1730.2|1730|1729.8|7919
1614589540000|2021-03-01 09:05:40|1730.6|1730.2|1732|1731.4|1732|1731.4|1730.6|1730.2|4420
1614589550000|2021-03-01 09:05:50|1732.2|1731.6|1733|1732.4|1733|1732.8|1732.2|1731.6|2524
1614589560000|2021-03-01 09:06:00|1732.8|1732.2|1732.6|1732.2|1732.8|1732.2|1732.6|1732|0
1614589570000|2021-03-01 09:06:10|1732.4|1732|1731.8|1731.4|1732.6|1732.2|1731.6|1731.4|985
1614589580000|2021-03-01 09:06:20|1732|1731.8|1732.4|1731.8|1732.4|1732|1731.8|1731.4|2080
1614589590000|2021-03-01 09:06:30|1732.6|1732|1732.4|1732|1732.8|1732.6|1732.4|1732|567
1614589600000|2021-03-01 09:06:40|1732.6|1732.2|1732.6|1732.2|1732.8|1732.4|1732.2|1732|5080
1614589610000|2021-03-01 09:06:50|1732.8|1732.4|1732.6|1732.2|1733|1732.8|1732|1731.8|11482
1614589620000|2021-03-01 09:07:00|1732.4|1732.4|1732.6|1732.2|1732.6|1732.4|1732.4|1732.2|2392
1614589630000|2021-03-01 09:07:10|1732.4|1732|1732|1731.4|1732.4|1732.2|1731.8|1731.4|200
1614589640000|2021-03-01 09:07:20|1732.2|1731.6|1732.6|1732.2|1732.6|1732.2|1732|1731.6|683
1614589650000|2021-03-01 09:07:30|1732.4|1732|1731.2|1730.8|1732.4|1732|1731.2|1730.8|1081
1614589660000|2021-03-01 09:07:40|1731.4|1731|1732.2|1731.8|1732.2|1732|1731.4|1731|9821
1614589670000|2021-03-01 09:07:50|1732|1731.6|1731|1730.6|1732|1731.6|1731|1730.4|1503
1614589680000|2021-03-01 09:08:00|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|2195
1614589690000|2021-03-01 09:08:10|1731|1730.2|1730.6|1730.2|1731|1730.6|1730.6|1730.2|214
1614589700000|2021-03-01 09:08:20|1730.4|1730|1730.4|1730|1730.6|1730.2|1729.8|1729.6|2734
1614589710000|2021-03-01 09:08:30|1730.6|1730.2|1731.2|1730.6|1731.2|1730.8|1730.6|1730.2|3021
1614589720000|2021-03-01 09:08:40|1731.4|1730.8|1731|1730.6|1731.4|1731|1731|1730.6|0
1614589730000|2021-03-01 09:08:50|1731.2|1730.8|1730.2|1729.8|1731.2|1730.8|1730.2|1729.6|7868
1614589740000|2021-03-01 09:09:00|1730|1730|1730.2|1729.8|1730.2|1730|1729.6|1729.2|7548
1614589750000|2021-03-01 09:09:10|1730|1729.6|1730.2|1729.8|1730.4|1730|1729.8|1729.6|4878
1614589760000|2021-03-01 09:09:20|1730.4||1730.4||1730.4||1730.4||0
1614589770000|2021-03-01 09:09:30|1729.8|1729.6|1730.2|1729.8|1730.2|1729.8|1729.6|1729.2|1743
1614589780000|2021-03-01 09:09:40|1730|1729.6|1730.4|1730.2|1730.4|1730.2|1730|1729.6|1166
1614589790000|2021-03-01 09:09:50|1730.2|1730|1729.8|1729.4|1730.2|1730|1729.4|1729.2|1395
1614589800000|2021-03-01 09:10:00|1730|1729.2|1729.8|1729.4|1730|1729.6|1728.8|1728.4|3048
1614589810000|2021-03-01 09:10:10|1730|1729.6|1730.4|1729.8|1730.4|1729.8|1729.8|1729.4|112
1614589820000|2021-03-01 09:10:20|1730.2|1729.6|1730.4|1729.6|1730.4|1729.6|1729.6|1729.2|1735
1614589830000|2021-03-01 09:10:30|1730.2|1729.4|1729.6|1729|1730.2|1729.4|1729.6|1729|2669
1614589840000|2021-03-01 09:10:40|1729.8|1729.2|1730|1729.6|1730|1729.6|1729.6|1729.2|511
1614589850000|2021-03-01 09:10:50|1730.2|1729.8|1730.2|1729.6|1730.6|1730|1730.2|1729.6|1203
1614589860000|2021-03-01 09:11:00|1730.4|1729.8|1730.2|1730|1730.6|1730.2|1730.2|1729.8|0
1614589870000|2021-03-01 09:11:10|1730.4|1730.2|1730.2|1729.8|1730.4|1730.2|1730|1729.6|2118
1614589880000|2021-03-01 09:11:20|1730|1729.6|1730.6|1730|1730.6|1730.2|1729.8|1729.4|3876
1614589890000|2021-03-01 09:11:30|1730.8|1730.2|1731|1730.4|1731|1730.6|1730.8|1730|578
1614589900000|2021-03-01 09:11:40|1731.2|1730.6|1730.8|1730.4|1731.2|1730.8|1730.8|1730.4|600
1614589910000|2021-03-01 09:11:50|1731|1730.6|1731|1730.8|1731|1730.8|1731|1730.4|631
1614589920000|2021-03-01 09:12:00|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.4|289
1614589930000|2021-03-01 09:12:10|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1731|1730.6|550
1614589940000|2021-03-01 09:12:20|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1730.6|1730.4|2149
1614589950000|2021-03-01 09:12:30|1731.4|1731|1731.8|1731.4|1731.8|1731.4|1731.4|1731|1384
1614589960000|2021-03-01 09:12:40|1731.6|1731.2|1731.8|1731.2|1731.8|1731.4|1731.4|1731.2|1614
1614589970000|2021-03-01 09:12:50|1731.6|1731|1732|1731.6|1732|1731.6|1731|1730.6|3744
1614589980000|2021-03-01 09:13:00|1732.2|1731.8|1731.8|1731.4|1732.6|1732|1731.6|1731.4|2407
1614589990000|2021-03-01 09:13:10|1731.6|1731.2|1731.4|1731|1731.8|1731.4|1731.2|1731|3127
1614590010000|2021-03-01 09:13:30|1731.2|1730.8|1729.8|1729.6|1731.2|1730.8|1729.6|1729.4|27656
1614590020000|2021-03-01 09:13:40|1730|1729.8|1731|1730.6|1731|1730.6|1730|1729.6|5687
1614590030000|2021-03-01 09:13:50|1731.2||1731||1731.4||1731||0
1614590040000|2021-03-01 09:14:00|1731.2|1730.8|1730.4|1730|1731.4|1731|1730.4|1730|203
1614590050000|2021-03-01 09:14:10|1730.2|1729.8|1731|1730.6|1731|1730.6|1730|1729.8|6970
1614590060000|2021-03-01 09:14:20|1730.8|1730.4|1731.2|1730.6|1731.2|1730.6|1730.6|1730.2|100
1614590070000|2021-03-01 09:14:30|1731|1730.4|1730.6|1730.2|1731|1730.6|1730.6|1730.2|0
1614590080000|2021-03-01 09:14:40|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.8|1730.4|203
1614590090000|2021-03-01 09:14:50|1730.8|1730.4|1730.6|1730.2|1731|1730.4|1730.6|1730.2|904
1614590100000|2021-03-01 09:15:00|1730.8|1730.4|1730.8|1730.4|1730.8|1730.4|1730.6|1730.4|217
1614590110000|2021-03-01 09:15:10|1731|1730.6|1731|1730.6|1731|1730.8|1731|1730.6|0
1614590120000|2021-03-01 09:15:20|1730.8|1730.4|1731|1730.8|1731|1730.8|1730.6|1730.4|6859
1614590130000|2021-03-01 09:15:30|1730.8|1730.6|1730.8|1730.4|1731|1730.8|1730.6|1730.2|5430
1614590140000|2021-03-01 09:15:40|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730.2|0
1614590150000|2021-03-01 09:15:50|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.8|1730.4|116
1614590160000|2021-03-01 09:16:00|1730.6|1730.4|1730.6|1730.2|1730.6|1730.4|1730|1729.8|3592
1614590170000|2021-03-01 09:16:10|1730.4|1730|1730.4|1730|1730.6|1730.2|1730.2|1730|1426
1614590190000|2021-03-01 09:16:30|1730.2|1729.8|1729.2|1729|1730.2|1729.8|1729.2|1729|3232
1614590200000|2021-03-01 09:16:40|1729.4|1729.2|1730.2|1729.8|1730.2|1729.8|1729.2|1728.8|2803
1614590210000|2021-03-01 09:16:50|1730|1729.6|1730.2|1729.8|1730.4|1730.2|1730|1729.6|512
1614590220000|2021-03-01 09:17:00|1730.4|1730|1730.4|1730|1730.4|1730|1730.4|1730|0
1614590230000|2021-03-01 09:17:10|1730.6|1730.2|1730.6|1730.2|1730.8|1730.4|1730.4|1730.2|4604
1614590240000|2021-03-01 09:17:20|1730.4|1730.4|1731.2|1730.8|1731.2|1731|1730.4|1730.4|1623
1614590250000|2021-03-01 09:17:30|1731|1731|1731.6|1731.2|1731.6|1731.2|1731|1731|1556
1614590260000|2021-03-01 09:17:40|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.6|1731.4|0
1614590270000|2021-03-01 09:17:50|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731|1730.8|6667
1614590280000|2021-03-01 09:18:00|1731.6|1731.2|1730.8|1730.4|1731.6|1731.2|1730.8|1730.4|1396
1614590290000|2021-03-01 09:18:10|1730.4|1730.2|1730.8|1730.4|1731|1730.6|1730.4|1730.2|4551
1614590300000|2021-03-01 09:18:20|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730|1729.8|1989
1614590310000|2021-03-01 09:18:30|1730.2|1730.2|1731|1730.6|1731|1730.8|1730.2|1730.2|3461
1614590320000|2021-03-01 09:18:40|1730.8|1730.4|1731|1730.6|1731|1730.8|1730.6|1730.4|3116
1614590330000|2021-03-01 09:18:50|1731.2|1730.8|1731|1730.8|1731.2|1730.8|1731|1730.8|1398
1614590340000|2021-03-01 09:19:00|1731.2|1731|1731|1730.6|1731.4|1731|1730.8|1730.6|2846
1614590350000|2021-03-01 09:19:10|1731.2|1730.8|1730.8|1730.6|1731.4|1731|1730.8|1730.6|7961
1614590360000|2021-03-01 09:19:20|1730.6|1730.4|1730.8|1730.6|1731|1730.8|1730.6|1730.4|5290
1614590370000|2021-03-01 09:19:30|1731|1730.8|1730.4|1730.2|1731|1730.8|1730.2|1730|4382
1614590380000|2021-03-01 09:19:40|1730.2|1730|1730.4|1730|1730.6|1730.2|1730.2|1730|1481
1614590390000|2021-03-01 09:19:50|1730.6|1730.2|1730|1729.6|1730.6|1730.4|1730|1729.6|2067
1614590400000|2021-03-01 09:20:00|1729.8|1729.4|1728.6|1728.2|1729.8|1729.4|1728.6|1728.2|2853
1614590410000|2021-03-01 09:20:10|1728.8|1728.4|1728.6|1728.4|1729|1728.8|1728.6|1728.4|8690
1614590420000|2021-03-01 09:20:20|1728.4|1728.2|1728.2|1727.8|1728.4|1728.2|1727.8|1727.6|2328
1614590430000|2021-03-01 09:20:30|1728.4|1728|1728.8|1728.6|1728.8|1728.6|1728.4|1728|2707
1614590440000|2021-03-01 09:20:40|1729|1728.4|1729.2|1728.8|1729.2|1728.8|1728.6|1728.4|3369
1614590450000|2021-03-01 09:20:50|1729|1729|1729|1728.6|1729.4|1729|1728.8|1728.6|2841
1614590460000|2021-03-01 09:21:00|1729.2|1728.8|1730|1729.8|1730|1729.8|1729.2|1728.8|657
1614590470000|2021-03-01 09:21:10|1729.8|1729.6|1729.6|1729.2|1730|1729.6|1729.4|1729.2|1595
1614590480000|2021-03-01 09:21:20|1729.4|1729.4|1729.6|1729.4|1730.2|1730|1729.2|1729|14087
1614590490000|2021-03-01 09:21:30|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1579
1614590500000|2021-03-01 09:21:40|1729.2|1729|1729.2|1729|1729.4|1729|1729.2|1729|2176
1614590510000|2021-03-01 09:21:50|1729.4|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1729.2|1545
1614590520000|2021-03-01 09:22:00|1729.4|1729|1729.6|1729|1729.6|1729|1729|1728.8|543
1614590530000|2021-03-01 09:22:10|1729.8|1729.2|1729.2|1728.6|1730|1729.6|1729.2|1728.6|1810
1614590540000|2021-03-01 09:22:20|1729|1728.8|1728.8|1728.6|1729|1728.8|1728.8|1728.6|657
1614590550000|2021-03-01 09:22:30|1729|1728.8|1729.4|1729|1729.4|1729|1728.8|1728.6|933
1614590560000|2021-03-01 09:22:40|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1728.8|1728.6|1416
1614590570000|2021-03-01 09:22:50|1728.8|1728.4|1728.6|1728.4|1729|1728.4|1728.6|1728.4|759
1614590580000|2021-03-01 09:23:00|1728.8|1728.6|1729|1728.6|1729.2|1728.6|1728.8|1728.6|342
1614590590000|2021-03-01 09:23:10|1728.8|1728.4|1728.6|1728.2|1728.8|1728.4|1728.4|1728|1048
1614590600000|2021-03-01 09:23:20|1728.4|1728|1728.4|1728.2|1728.4|1728.2|1728.2|1728|471
1614590610000|2021-03-01 09:23:30|1728.2|1728|1728.4|1728|1728.4|1728|1728|1727.6|1522
1614590620000|2021-03-01 09:23:40|1728.2|1727.8|1728.4|1728.2|1728.8|1728.4|1727.6|1727.4|14937
1614590630000|2021-03-01 09:23:50|1728.2|1728|1729|1728.6|1729|1728.6|1728.2|1728|92
1614590640000|2021-03-01 09:24:00|1729.2|1728.4|1728.4|1728.2|1729.2|1728.6|1728.4|1728|3247
1614590650000|2021-03-01 09:24:10|1728.6|1728.4|1728.8|1728.4|1728.8|1728.4|1728.4|1728.4|344
1614590660000|2021-03-01 09:24:20|1729|1728.6|1729.6|1729|1729.8|1729.2|1729|1728.6|293
1614590670000|2021-03-01 09:24:30|1729.4|1729.2|1729.6|1729.2|1729.6|1729.4|1729.4|1729|1621
1614590680000|2021-03-01 09:24:40|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1729|890
1614590690000|2021-03-01 09:24:50|1729.4|1729|1729.2|1728.8|1729.4|1729|1728.8|1728.6|2563
1614590700000|2021-03-01 09:25:00|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.2|1729|1537
1614590710000|2021-03-01 09:25:10|1729.6|1729.2|1730|1729.6|1730|1729.8|1729.6|1729.2|3270
1614590720000|2021-03-01 09:25:20|1729.8|1729.4|1729.8|1729.2|1729.8|1729.4|1729.4|1729.2|2994
1614590730000|2021-03-01 09:25:30||1729.4||1729.2||1729.4||1729.2|0
1614590740000|2021-03-01 09:25:40|1729.6|1729.4|1729.6|1729.2|1729.6|1729.4|1729.6|1729.2|883
1614590750000|2021-03-01 09:25:50|1729.8|1729.4|1730|1729.8|1730.6|1730|1729.8|1729.4|3819
1614590760000|2021-03-01 09:26:00|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|774
1614590770000|2021-03-01 09:26:10|1730|1729.8|1729.6|1729.2|1730.4|1730|1729.4|1729.2|1755
1614590780000|2021-03-01 09:26:20|1729.4|1729|1729.6|1729|1729.6|1729.2|1729.2|1729|440
1614590790000|2021-03-01 09:26:30|1729.4|1728.8|1729.6|1729|1729.6|1729.2|1729|1728.8|1290
1614590800000|2021-03-01 09:26:40|1729.4|1729.4|1728.8|1728.2|1729.6|1729.4|1728.8|1728.2|13060
1614590810000|2021-03-01 09:26:50|1728.6|1728.4|1728.8|1728.4|1729|1728.6|1728.6|1728.4|2397
1614590820000|2021-03-01 09:27:00|1728.6|1728.2|1728.8|1728.4|1728.8|1728.6|1728.2|1728|1923
1614590830000|2021-03-01 09:27:10|1728.6|1728.2|1728.8|1728.6|1728.8|1728.6|1728.4|1728.2|11726
1614590840000|2021-03-01 09:27:20|1729|1728.8|1727.4|1727|1729|1728.8|1727.2|1726.8|16989
1614590850000|2021-03-01 09:27:30|1727.2|1726.8|1726.6|1726.2|1727.2|1726.8|1726.4|1726.2|1710
1614590870000|2021-03-01 09:27:50|1726.4|1726|1726.4|1726|1726.6|1726.2|1726.2|1726|5483
1614590880000|2021-03-01 09:28:00|1726.6|1726.2|1727|1726.6|1727|1726.8|1726.4|1726|4452
1614590890000|2021-03-01 09:28:10|1726.6|1726.4|1726.8|1726.4|1727|1726.6|1726.6|1726.4|3556
1614590900000|2021-03-01 09:28:20|1727|1726.8|1727.4|1727.2|1727.6|1727.2|1727|1726.8|6089
1614590910000|2021-03-01 09:28:30|1727.2|1727|1727.2|1726.8|1727.2|1727.2|1727|1726.8|3330
1614590920000|2021-03-01 09:28:40|1727.4|1727|1727.4|1727|1727.4|1727.2|1727.2|1726.8|8727
1614590930000|2021-03-01 09:28:50|1727.2|1727.2|1727|1726.6|1727.2|1727.2|1727|1726.6|1015
1614590940000|2021-03-01 09:29:00|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|0
1614590950000|2021-03-01 09:29:10|1727||1727||1727||1727||10
1614590960000|2021-03-01 09:29:20|1726.8|1726.6|1727|1726.6|1727|1726.8|1726.8|1726.6|13465
1614590970000|2021-03-01 09:29:30|1727.2|1726.8|1727.4|1727|1727.4|1727.2|1727.2|1726.8|2710
1614590980000|2021-03-01 09:29:40|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.4|1727|2099
1614590990000|2021-03-01 09:29:50|1727.4|1727|1727.2|1727|1727.4|1727|1727.2|1727|365
1614591000000|2021-03-01 09:30:00|1727.4|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727|203
1614591010000|2021-03-01 09:30:10|1727.8|1727.4|1728|1727.4|1728|1727.6|1727.8|1727.4|429
1614591020000|2021-03-01 09:30:20|1727.8|1727.2|1727.8|1727.2|1727.8|1727.2|1727.8|1727.2|0
1614591030000|2021-03-01 09:30:30||1727.4||1727.2||1727.4||1727.2|0
1614591040000|2021-03-01 09:30:40||1727.4||1727.6||1727.6||1727.2|0
1614591050000|2021-03-01 09:30:50|1728||1727.8||1728||1727.8||125
1614591060000|2021-03-01 09:31:00||1727.4||1727.6||1727.6||1727.4|1280
1614591070000|2021-03-01 09:31:10|1728|1727.8|1727.6|1727.2|1728|1727.8|1727.6|1727.2|870
1614591090000|2021-03-01 09:31:30|1727.4|1727|1727.4|1727|1727.4|1727.2|1727.4|1727|618
1614591110000|2021-03-01 09:31:50|1727.6|1727.2|1728|1727.4|1728|1727.4|1727.6|1727.2|2886
1614591120000|2021-03-01 09:32:00||1727.6||1727.4||1727.6||1727.4|0
1614591130000|2021-03-01 09:32:10|1728.2|1727.6|1728.2|1727.8|1728.2|1728|1728|1727.4|4325
1614591140000|2021-03-01 09:32:20||1728||1727.8||1728||1727.8|1100
1614591150000|2021-03-01 09:32:30|1728|1727.6|1728|1727.8|1728|1727.8|1727.8|1727.6|1922
1614591160000|2021-03-01 09:32:40|1727.8|1727.6|1728.2|1728|1728.6|1728.2|1727.8|1727.6|15429
1614591170000|2021-03-01 09:32:50|1728.4|1727.8|1728|1727.6|1728.4|1727.8|1727.8|1727.6|830
1614591180000|2021-03-01 09:33:00|1727.8|1727.4|1727.6|1727.4|1727.8|1727.4|1727.4|1727|846
1614591190000|2021-03-01 09:33:10|1727.4|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727.2|96
1614591210000|2021-03-01 09:33:30|1727.4|1727|1727.2|1726.8|1727.4|1727.2|1727|1726.8|7999
1614591220000|2021-03-01 09:33:40|1727.4|1727|1727.6|1727.4|1727.8|1727.6|1727.4|1727|635
1614591230000|2021-03-01 09:33:50|1727.8|1727.6|1727.8|1727.4|1728.2|1727.8|1727.6|1727.4|919
1614591240000|2021-03-01 09:34:00|1727.6|1727.6|1726.4|1726.2|1727.6|1727.6|1726.4|1726.2|3831
1614591250000|2021-03-01 09:34:10|1726.6|1726.4|1727.6|1727.2|1727.6|1727.4|1726.6|1726.4|11788
1614591260000|2021-03-01 09:34:20|1727.4|1727.4|1728.4|1728|1728.4|1728|1727.4|1727.2|5462
1614591270000|2021-03-01 09:34:30|1728.2|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|2551
1614591280000|2021-03-01 09:34:40|1728|1727.8|1728.4|1728|1728.4|1728|1728|1727.8|2849
1614591290000|2021-03-01 09:34:50|1728.6|1728.2|1729|1728.6|1729|1728.6|1728.4|1728.2|0
1614591300000|2021-03-01 09:35:00|1728.8|1728.4|1728.2|1728|1728.8|1728.6|1728.2|1728|1075
1614591310000|2021-03-01 09:35:10|1728.4|1728.2|1728|1727.6|1728.4|1728.2|1727.8|1727.4|6669
1614591320000|2021-03-01 09:35:20|1727.8|1727.4|1727.8|1727.4|1727.8|1727.6|1727.6|1727.2|1001
1614591340000|2021-03-01 09:35:40|1727.6|1727.6|1728|1727.4|1728|1727.8|1727.6|1727.4|1088
1614591350000|2021-03-01 09:35:50|1727.8|1727.2|1727.8|1727.4|1727.8|1727.4|1727.4|1727.2|818
1614591360000|2021-03-01 09:36:00|1728|1727.6|1728|1727.6|1728.2|1728|1728|1727.6|7515
1614591370000|2021-03-01 09:36:10|1727.8|1727.4|1727.4|1727|1727.8|1727.4|1727.4|1727|1025
1614591380000|2021-03-01 09:36:20|1727.6|1727.2|1727.6|1727.4|1727.6|1727.4|1727.6|1727.2|418
1614591390000|2021-03-01 09:36:30|1727.4|1727.2|1726.2|1726|1727.4|1727.2|1726.2|1726|5775
1614591400000|2021-03-01 09:36:40|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.4|1726|0
1614591410000|2021-03-01 09:36:50|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1725.8|1725.4|5773
1614591420000|2021-03-01 09:37:00|1726|1726|1726.2|1725.8|1726.6|1726.2|1726|1725.8|1226
1614591430000|2021-03-01 09:37:10|1726.4||1726.4||1726.4||1726.4||0
1614591440000|2021-03-01 09:37:20|1726.2||1726.4||1726.4||1726.2||3000
1614591450000|2021-03-01 09:37:30|1726.2|1726|1726.4|1726|1726.6|1726.4|1726.2|1726|1046
1614591460000|2021-03-01 09:37:40|1726.2|1725.8|1725.6|1725.4|1726.2|1725.8|1725.6|1725.4|2736
1614591470000|2021-03-01 09:37:50|1725.8|1725.6|1725.8|1725.4|1726.2|1726|1725.8|1725.4|662
1614591480000|2021-03-01 09:38:00|1725.4|1725.2|1726|1725.4|1726|1725.6|1725.4|1725.2|2228
1614591490000|2021-03-01 09:38:10|1725.8|1725.6|1725.6|1725.2|1725.8|1725.6|1725.6|1725.2|0
1614591500000|2021-03-01 09:38:20|1725.4|1725.4|1725.2|1725|1725.8|1725.4|1725.2|1725|1937
1614591510000|2021-03-01 09:38:30|1725|1724.8|1725.6|1725.2|1725.6|1725.2|1725|1724.6|5267
1614591520000|2021-03-01 09:38:40|1725.4|1725|1725.2|1725|1725.4|1725|1725|1724.6|2926
1614591530000|2021-03-01 09:38:50|1725.4|1724.8|1725.6|1725.2|1725.6|1725.2|1725.4|1724.8|608
1614591540000|2021-03-01 09:39:00|1725.4|1725|1724.6|1724.2|1725.4|1725|1724.4|1724.2|6692
1614591550000|2021-03-01 09:39:10|1724.8|1724.4|1724.8|1724.6|1724.8|1724.6|1724.8|1724.4|3502
1614591560000|2021-03-01 09:39:20|1725|1724.8|1725.4|1725|1725.4|1725|1725|1724.8|859
1614591570000|2021-03-01 09:39:30|1725.2|1724.8|1725.2|1724.8|1725.4|1724.8|1725|1724.8|0
1614591580000|2021-03-01 09:39:40|1725.4|1724.6|1724.8|1724.4|1725.4|1724.6|1724.6|1724.2|1321
1614591590000|2021-03-01 09:39:50|1725|1724.6|1725.4|1725|1725.4|1725|1724.8|1724.4|3489
1614591600000|2021-03-01 09:40:00|1725.2|1724.6|1725.2|1725|1725.4|1725|1725|1724.6|4441
1614591610000|2021-03-01 09:40:10|1725.4|1725.2|1725.4|1725.2|1725.8|1725.4|1725.2|1725|1142
1614591620000|2021-03-01 09:40:20|1725.2|1725|1725.6|1725.2|1725.6|1725.2|1725|1724.8|2290
1614591630000|2021-03-01 09:40:30|1725.8|1725.4|1726.6|1726.2|1726.6|1726.2|1725.6|1725.4|611
1614591640000|2021-03-01 09:40:40|1726.4|1726|1727.4|1726.8|1727.6|1726.8|1726.2|1726|402
1614591650000|2021-03-01 09:40:50|1727.2|1726.6|1727|1726.8|1727.4|1727|1726.8|1726.6|2808
1614591660000|2021-03-01 09:41:00|1726.8|1726.6|1726.4|1726|1726.8|1726.6|1726.2|1726|3627
1614591670000|2021-03-01 09:41:10|1726.6|1726.2|1726.2|1725.8|1726.6|1726.4|1726|1725.8|1720
1614591680000|2021-03-01 09:41:20|1726|1725.6|1725.8|1725.2|1726|1725.6|1725.6|1725.2|1007
1614591690000|2021-03-01 09:41:30|1725.6|1725|1724.8|1724.6|1725.6|1725|1724.8|1724.6|2941
1614591700000|2021-03-01 09:41:40|1724.6|1724.4|1724.8|1724.4|1725|1724.6|1724.6|1724.4|874
1614591710000|2021-03-01 09:41:50|1724.6|1724.6|1725|1724.6|1725|1724.8|1724.6|1724.6|0
1614591720000|2021-03-01 09:42:00|1724.8|1724.4|1724.8|1724.2|1724.8|1724.6|1724.4|1724.2|1264
1614591730000|2021-03-01 09:42:10|1725|1724.4|1725|1724.6|1725|1724.8|1724.6|1724.2|1505
1614591740000|2021-03-01 09:42:20|1725.2|1724.4|1725|1724.8|1725.4|1725|1725|1724.4|1131
1614591750000|2021-03-01 09:42:30|1724.8|1724.6|1724.6|1724.4|1725|1724.6|1724.6|1724.2|3767
1614591760000|2021-03-01 09:42:40|1724.4|1724.2|1725|1724.6|1725|1724.6|1723.8|1723.6|11105
1614591770000|2021-03-01 09:42:50|1725.2|1724.8|1724.6|1724.4|1725.4|1725|1724.6|1724.4|1213
1614591780000|2021-03-01 09:43:00|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|465
1614591790000|2021-03-01 09:43:10|1724.4|1724|1724.4|1724.2|1724.4|1724.2|1724.2|1724|1946
1614591800000|2021-03-01 09:43:20|1724.2|1724|1724.4|1724|1724.4|1724|1724|1723.6|1801
1614591810000|2021-03-01 09:43:30|1724.6|1724.2|1724.6|1724.2|1724.8|1724.6|1724.6|1724.2|703
1614591820000|2021-03-01 09:43:40|1724.8|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|203
1614591830000|2021-03-01 09:43:50|1724.8|1724.4|1725|1724.4|1725|1724.6|1724.6|1724.4|962
1614591840000|2021-03-01 09:44:00|1724.8|1724.2|1724.2|1724|1724.8|1724.2|1724.2|1724|4474
1614591850000|2021-03-01 09:44:10|1724|1723.8|1724.4|1724.2|1724.4|1724.2|1724|1723.6|11249
1614591860000|2021-03-01 09:44:20|1724|1723.8|1723.4|1723.2|1724|1723.8|1723.4|1723|7384
1614591870000|2021-03-01 09:44:30|1723.6|1723.4|1723.8|1723.4|1723.8|1723.6|1723.6|1723.2|562
1614591880000|2021-03-01 09:44:40|1723.6|1723.2|1723.6|1723.2|1723.8|1723.2|1723.4|1723|393
1614591890000|2021-03-01 09:44:50|1723.4|1723.4|1723.8|1723.4|1723.8|1723.4|1723.4|1723.4|2000
1614591900000|2021-03-01 09:45:00|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.4|1723.2|912
1614591910000|2021-03-01 09:45:10|1723.4||1723.6||1723.6||1723.4||0
1614591930000|2021-03-01 09:45:30|1723.8|1723.4|1724.2|1723.8|1724.2|1724|1723.8|1723.4|1640
1614591940000|2021-03-01 09:45:40|1724.4|1724|1724.6|1724.2|1724.8|1724.4|1724.4|1724|3143
1614591950000|2021-03-01 09:45:50||1724.4||1724.2||1724.4||1724.2|1000
1614591960000|2021-03-01 09:46:00|1724.4|1724|1724.6|1724|1724.6|1724.2|1724|1723.6|2887
1614591990000|2021-03-01 09:46:30|1724.4|1723.8|1724.2|1724|1724.4|1724|1724|1723.6|1581
1614592000000|2021-03-01 09:46:40|1724.4|1724.2|1724.2|1723.8|1724.4|1724.2|1724|1723.6|2166
1614592010000|2021-03-01 09:46:50|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.4|1724|319
1614592020000|2021-03-01 09:47:00|1724.8|1724.4|1724.4|1724.2|1725|1724.4|1724.4|1724.2|465
1614592030000|2021-03-01 09:47:10|1724.2|1724|1724.2|1723.8|1724.2|1724|1724.2|1723.8|0
1614592040000|2021-03-01 09:47:20|1724.4|1724|1724.2|1724|1724.4|1724|1724|1723.8|1475
1614592050000|2021-03-01 09:47:30|1724.4|1723.8|1724.4|1724|1724.4|1724|1724.4|1723.8|0
1614592060000|2021-03-01 09:47:40|1724.2|1723.8|1724.6|1724.2|1724.8|1724.2|1724.2|1723.8|0
1614592070000|2021-03-01 09:47:50|1724.4|1724|1724.2|1723.8|1724.6|1724|1724.2|1723.8|365
1614592080000|2021-03-01 09:48:00|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1724|1895
1614592090000|2021-03-01 09:48:10|1724.4|1724|1724.4|1724.2|1724.6|1724.2|1724.2|1724|2149
1614592100000|2021-03-01 09:48:20|1724.2|1724|1724.2|1724|1724.2|1724|1724.2|1724|2445
1614592110000|2021-03-01 09:48:30|1724.4|1724.2|1723.4|1723|1724.6|1724.2|1723|1722.8|21997
1614592120000|2021-03-01 09:48:40|1723.6|1723.2|1723.8|1723.6|1723.8|1723.6|1723.2|1723|4967
1614592130000|2021-03-01 09:48:50|1724|1723.8|1724.4|1724|1724.4|1724.2|1724|1723.8|1519
1614592140000|2021-03-01 09:49:00|1724.2|1723.8|1724.2|1723.8|1724.4|1724|1724|1723.8|933
1614592150000|2021-03-01 09:49:10|1724|1724|1724.6|1724.2|1724.6|1724.4|1724|1723.6|6330
1614592160000|2021-03-01 09:49:20|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1724|1853
1614592170000|2021-03-01 09:49:30|1724.4|1724.4|1724.6|1724.4|1724.6|1724.4|1724.4|1724.2|800
1614592180000|2021-03-01 09:49:40|1724.4|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|3153
1614592190000|2021-03-01 09:49:50|1724.4|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724|3764
1614592200000|2021-03-01 09:50:00|1724.2|1724|1723.8|1723.4|1724.2|1724|1723.6|1723.4|7968
1614592210000|2021-03-01 09:50:10|1723.6|1723.2|1723.4|1723.2|1723.6|1723.2|1723.2|1723|3525
1614592220000|2021-03-01 09:50:20|1723.6|1723.4|1723.4|1723.2|1724|1723.4|1723.4|1723.2|357
1614592230000|2021-03-01 09:50:30|1723.2|1723|1723|1722.6|1723.2|1723|1722.4|1722.2|4399
1614592240000|2021-03-01 09:50:40|1722.8|1722.4|1722.6|1722.2|1722.8|1722.6|1722.4|1722.2|835
1614592250000|2021-03-01 09:50:50|1722.4|1722.4|1722.4|1722.2|1722.4|1722.4|1722.4|1722.2|1355
1614592260000|2021-03-01 09:51:00|1722.2|1722|1722.6|1722.2|1722.6|1722.4|1722.2|1722|1221
1614592270000|2021-03-01 09:51:10|1722.8|1722.4|1722.2|1721.8|1722.8|1722.4|1722|1721.6|3229
1614592280000|2021-03-01 09:51:20|1722||1722||1722||1722||0
1614592290000|2021-03-01 09:51:30|1722.2|1722|1722.2|1721.8|1722.2|1722|1722|1721.8|414
1614592300000|2021-03-01 09:51:40||1722||1721.8||1722||1721.8|0
1614592310000|2021-03-01 09:51:50|1722|1721.6|1721.4|1721|1722|1721.6|1721|1720.6|7423
1614592320000|2021-03-01 09:52:00|1721.6|1721.2|1722.4|1721.8|1722.4|1721.8|1721.6|1721.2|565
1614592330000|2021-03-01 09:52:10|1722.6|1722|1723|1722.8|1723.4|1723.2|1722.6|1722|1835
1614592340000|2021-03-01 09:52:20|1722.8|1722.6|1723.2|1722.8|1723.2|1723|1722.8|1722.6|2021
1614592350000|2021-03-01 09:52:30|1723|1722.6|1723|1722.4|1723|1722.8|1722.8|1722.4|907
1614592360000|2021-03-01 09:52:40|1723.2|1722.6|1722.8|1722.6|1723.2|1722.8|1722.8|1722.4|839
1614592370000|2021-03-01 09:52:50|1723|1722.8|1723.2|1722.6|1723.2|1722.8|1723|1722.6|0
1614592380000|2021-03-01 09:53:00|1723.4|1722.8|1723.6|1723.2|1723.8|1723.4|1723.4|1722.8|4308
1614592390000|2021-03-01 09:53:10|1723.4|1723|1723.8|1723.4|1723.8|1723.4|1723|1722.6|4971
1614592400000|2021-03-01 09:53:20||1723.6||1723.4||1723.6||1723.4|586
1614592410000|2021-03-01 09:53:30|1723.6|1723.2|1724|1723.6|1724|1723.6|1723.4|1723.2|1816
1614592420000|2021-03-01 09:53:40||1723.8||1723.6||1723.8||1723.4|25
1614592430000|2021-03-01 09:53:50|1723.8|1723.4|1723.6|1723.2|1724|1723.8|1723.6|1723.2|2934
1614592440000|2021-03-01 09:54:00|1723.8|1723.4|1723.8|1723.4|1723.8|1723.6|1723.8|1723.4|402
1614592450000|2021-03-01 09:54:10|1724|1723.6|1723.2|1723|1724|1723.8|1723.2|1723|6239
1614592460000|2021-03-01 09:54:20|1724.4|1723.4|1724|1723.6|1724.4|1723.8|1723.8|1723.4|25649
1614592470000|2021-03-01 09:54:30|1723.8|1723.4|1723.2|1723|1723.8|1723.4|1723.2|1723|3090
1614592480000|2021-03-01 09:54:40|1723|1722.8|1723.8|1723.2|1723.8|1723.2|1722.6|1722.4|4351
1614592490000|2021-03-01 09:54:50|1723.6|1723.4|1723.4|1723.2|1723.8|1723.4|1723.4|1723.2|0
1614592500000|2021-03-01 09:55:00|1723.6|1723.4|1723.8|1723.4|1723.8|1723.4|1723.4|1723|835
1614592510000|2021-03-01 09:55:10|1724|1723.6|1724.4|1723.8|1724.4|1724|1724|1723.6|2050
1614592520000|2021-03-01 09:55:20|1724.2|1724|1724.4|1724|1724.4|1724|1724.2|1724|0
1614592540000|2021-03-01 09:55:40|1724.6|1724.2|1724.8|1724.4|1724.8|1724.6|1724.6|1724|1397
1614592550000|2021-03-01 09:55:50|1724.6|1724.2|1724.2|1724|1724.6|1724.4|1724.2|1724|851
1614592560000|2021-03-01 09:56:00|1724.4|1724.2|1724.4|1724|1724.4|1724.2|1724.4|1724|465
1614592570000|2021-03-01 09:56:10|1724.6|1724.2|1724.8|1724.4|1725|1724.8|1724.4|1724|2719
1614592580000|2021-03-01 09:56:20|1725|1724.6|1725|1724.8|1725|1724.8|1725|1724.4|203
1614592590000|2021-03-01 09:56:30|1725.2|1724.6|1725|1724.6|1725.4|1725.2|1725|1724.6|5880
1614592600000|2021-03-01 09:56:40|1725.2|1724.8|1725|1724.8|1725.2|1724.8|1725|1724.6|3576
1614592610000|2021-03-01 09:56:50|1725.2|1725|1724.8|1724.6|1725.2|1725|1724.8|1724.6|481
1614592620000|2021-03-01 09:57:00|1724.6|1724.4|1724.8|1724.4|1724.8|1724.6|1724.6|1724.4|1844
1614592630000|2021-03-01 09:57:10|1724.6|1724.6|1724.4|1724.2|1725|1724.6|1724.4|1724.2|1681
1614592640000|2021-03-01 09:57:20|1724.2|1724|1724.2|1724|1724.2|1724|1724.2|1724|365
1614592650000|2021-03-01 09:57:30|1724.4|1724.2|1723.8|1723.6|1724.4|1724.2|1723.8|1723.4|6878
1614592660000|2021-03-01 09:57:40|1724|1723.8|1723.4|1723.2|1724|1723.8|1723.4|1723.2|2252
1614592670000|2021-03-01 09:57:50|1723.2|1723|1723.8|1723.4|1724|1723.6|1723.2|1723|1893
1614592680000|2021-03-01 09:58:00|1724||1723.8||1724||1723.8||0
1614592690000|2021-03-01 09:58:10|1723.6|1723.6|1723.8|1723.6|1723.8|1723.6|1723.6|1723.6|2050
1614592700000|2021-03-01 09:58:20||1723.4||1723.6||1723.6||1723.4|0
1614592710000|2021-03-01 09:58:30|1724|1723.8|1725.8|1725.4|1725.8|1725.6|1724|1723.8|58432
1614592720000|2021-03-01 09:58:40|1726|1725.6|1726.4|1726|1726.4|1726|1725.8|1725.6|2589
1614592730000|2021-03-01 09:58:50|1726.2|1725.8|1725.8|1725.4|1726.2|1725.8|1725.4|1725.2|5208
1614592740000|2021-03-01 09:59:00|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1724.8|1724.6|3971
1614592750000|2021-03-01 09:59:10|1725.6|1725.2|1725.8|1725.4|1725.8|1725.4|1725.6|1725.2|0
1614592760000|2021-03-01 09:59:20|1725.6||1725.6||1725.6||1725.6||0
1614592770000|2021-03-01 09:59:30|1725.8|1725.6|1726|1725.6|1726.2|1725.8|1725.8|1725.6|2900
1614592780000|2021-03-01 09:59:40|1725.8|1725.8|1725.8|1725.6|1726|1725.8|1725.8|1725.4|1047
1614592790000|2021-03-01 09:59:50|1726|1725.8|1726.2|1726|1726.2|1726|1726|1725.8|116
1614592800000|2021-03-01 10:00:00|1726|1725.8|1726.4|1726|1726.4|1726|1726|1725.6|1203
1614592810000|2021-03-01 10:00:10|1726.2|1725.8|1726|1725.6|1726.2|1726|1725.8|1725.6|1515
1614592820000|2021-03-01 10:00:20|1725.8|1725.8|1726.6|1726.2|1726.6|1726.2|1725.8|1725.6|10731
1614592830000|2021-03-01 10:00:30|1726.8|1726.4|1726.8|1726.4|1727.2|1726.8|1726.2|1726|9896
1614592840000|2021-03-01 10:00:40|1726.6|1726.6|1726.6|1726.4|1726.6|1726.6|1726.6|1726.2|5599
1614592850000|2021-03-01 10:00:50|1726.8|1726.6|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|1265
1614592860000|2021-03-01 10:01:00|1726.6|1726.2|1726.2|1725.8|1726.6|1726.4|1726|1725.8|17965
1614592870000|2021-03-01 10:01:10|1726|1726|1725.8|1725.4|1726.4|1726|1725.4|1725.2|5084
1614592880000|2021-03-01 10:01:20|1726|1725.8|1726|1725.6|1726|1725.8|1726|1725.4|201
1614592890000|2021-03-01 10:01:30|1725.8|1725.4|1725.8|1725.4|1725.8|1725.6|1725.6|1725.4|1900
1614592900000|2021-03-01 10:01:40|1725.6|1725.2|1725.2|1725|1725.8|1725.2|1725|1724.8|3129
1614592910000|2021-03-01 10:01:50|1725.4|1725.2|1725.4|1725.2|1725.6|1725.2|1725|1724.6|19876
1614592920000|2021-03-01 10:02:00|1725.2|1725|1725.2|1725|1725.4|1725|1724.8|1724.6|3630
1614592930000|2021-03-01 10:02:10|1725.4|1724.8|1724.8|1724.6|1725.4|1724.8|1724.8|1724.6|1130
1614592940000|2021-03-01 10:02:20|1725|1724.8|1725|1724.8|1725.2|1724.8|1725|1724.8|820
1614592950000|2021-03-01 10:02:30|1725.2|1725|1725.4|1725|1725.4|1725|1725.2|1725|735
1614592960000|2021-03-01 10:02:40|1725.6|1725.2|1725|1724.8|1725.6|1725.2|1725|1724.6|2720
1614592970000|2021-03-01 10:02:50|1725.2|1725|1724.2|1724|1725.2|1725|1724.2|1724|3417
1614592980000|2021-03-01 10:03:00|1724.4|1724.2|1724|1723.8|1724.4|1724.2|1724|1723.8|2223
1614592990000|2021-03-01 10:03:10|1724.2|1724|1724.6|1724.4|1724.6|1724.4|1724.2|1724|2334
1614593000000|2021-03-01 10:03:20|1724.4|1724.2|1725|1724.8|1725|1724.8|1724.4|1724.2|3746
1614593010000|2021-03-01 10:03:30|1725.2|1725|1725.2|1725|1725.2|1725|1725|1724.8|812
1614593020000|2021-03-01 10:03:40|1725|1724.8|1725.2|1724.8|1725.2|1725|1725|1724.8|1470
1614593030000|2021-03-01 10:03:50|1725|1725|1725.2|1724.8|1725.2|1725|1725|1724.8|641
1614593040000|2021-03-01 10:04:00|1725.4|1725|1725.2|1725|1725.4|1725|1725.2|1725|0
1614593050000|2021-03-01 10:04:10|1725.4|1725.2|1725.2|1725|1725.6|1725.2|1725.2|1725|990
1614593060000|2021-03-01 10:04:20|1725.4|1725.2|1725|1724.8|1725.4|1725.2|1725|1724.6|365
1614593070000|2021-03-01 10:04:30|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.4|1724.2|2876
1614593080000|2021-03-01 10:04:40|1724.6|1724.2|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|1740
1614593090000|2021-03-01 10:04:50|1724.6|1724.4|1724.6|1724.4|1724.6|1724.4|1724.4|1724.2|1502
1614593100000|2021-03-01 10:05:00|1724.8|1724.6|1725.6|1725.2|1726|1725.4|1724.8|1724.6|6468
1614593110000|2021-03-01 10:05:10|1725.8|1725.4|1724.8|1724.6|1726|1725.6|1724.8|1724.6|4063
1614593120000|2021-03-01 10:05:20|1725|1724.8|1724.8|1724.4|1725.2|1725|1724.6|1724.4|3976
1614593130000|2021-03-01 10:05:30|1724.6|1724.2|1724.6|1724.2|1724.8|1724.4|1724.4|1724.2|1594
1614593140000|2021-03-01 10:05:40|1724.8|1724.4|1724.8|1724.4|1724.8|1724.6|1724.6|1724.2|2854
1614593150000|2021-03-01 10:05:50|1724.6|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|1126
1614593160000|2021-03-01 10:06:00|1724.8|1724.4|1724.6|1724.4|1724.8|1724.6|1724.4|1724.2|3437
1614593170000|2021-03-01 10:06:10|1724.8|1724.6|1725|1724.6|1725|1724.8|1724.8|1724.6|2343
1614593180000|2021-03-01 10:06:20|1724.8|1724.8|1725.2|1725|1725.6|1725.2|1724.8|1724.8|3973
1614593190000|2021-03-01 10:06:30|1725.4||1725.4||1725.4||1725.4||0
1614593200000|2021-03-01 10:06:40|1725.2|1724.8|1724.4|1724.2|1725.2|1724.8|1724.4|1724.2|5992
1614593210000|2021-03-01 10:06:50|1724.2|1724|1723.6|1723.4|1724.8|1724.6|1723.6|1723.4|9568
1614593220000|2021-03-01 10:07:00|1723.4|1723.2|1723.6|1723.2|1723.8|1723.6|1723.4|1723.2|6036
1614593230000|2021-03-01 10:07:10|1723.4|1723.4|1723|1722.6|1723.6|1723.4|1723|1722.6|16171
1614593240000|2021-03-01 10:07:20|1722.8|1722.8|1722.8|1722.6|1723.2|1723|1722.8|1722.4|3381
1614593250000|2021-03-01 10:07:30|1723|1722.8|1723|1722.8|1723|1722.8|1723|1722.6|1317
1614593260000|2021-03-01 10:07:40|1722.8|1722.6|1722.6|1722.2|1722.8|1722.6|1722.2|1722|4103
1614593270000|2021-03-01 10:07:50|1722.8|1722.4|1722.8|1722.4|1722.8|1722.6|1722.8|1722.4|668
1614593280000|2021-03-01 10:08:00|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.2|1722|1546
1614593290000|2021-03-01 10:08:10|1722.2|1721.8|1722.4|1722.2|1722.4|1722.2|1722|1721.6|4948
1614593300000|2021-03-01 10:08:20|1722.6|1722.4|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|979
1614593310000|2021-03-01 10:08:30|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.4|1722.4|800
1614593320000|2021-03-01 10:08:40|1722.8|1722.6|1722.8|1722.4|1723.2|1722.8|1722.4|1722.2|5340
1614593330000|2021-03-01 10:08:50|1722.6|1722.2|1722.2|1722|1722.6|1722.2|1722.2|1722|1040
1614593340000|2021-03-01 10:09:00|1722|1721.8|1722.2|1722|1722.2|1722|1722|1721.8|2903
1614593350000|2021-03-01 10:09:10|1722.4|1722.2|1722.8|1722.4|1722.8|1722.6|1722.2|1722|4498
1614593360000|2021-03-01 10:09:20|1722.6|1722.2|1722.2|1722|1722.8|1722.4|1722.2|1722|2373
1614593370000|2021-03-01 10:09:30|1722.4|1722.2|1722.2|1722|1722.6|1722.2|1722.2|1722|1378
1614593380000|2021-03-01 10:09:40|1722.4||1722.4||1722.4||1722.4||0
1614593390000|2021-03-01 10:09:50|1722.2|1722.2|1722.2|1722|1722.2|1722.2|1722|1721.8|1752
1614593400000|2021-03-01 10:10:00|1722.4|1722.2|1722.4|1722|1722.6|1722.2|1722.2|1722|3060
1614593410000|2021-03-01 10:10:10|1722.2|1721.8|1723|1722.6|1723|1722.8|1722|1721.8|6095
1614593420000|2021-03-01 10:10:20|1722.8|1722.8|1722.8|1722.6|1723.2|1722.8|1722.8|1722.6|4934
1614593430000|2021-03-01 10:10:30|1723|1722.8|1724|1723.8|1724.2|1723.8|1723|1722.6|3948
1614593440000|2021-03-01 10:10:40|1724.2|1723.6|1723.8|1723.6|1724.2|1723.8|1723.6|1723.4|2309
1614593450000|2021-03-01 10:10:50|1723.6|1723.4|1723.8|1723.6|1724|1723.6|1723.6|1723.2|1659
1614593460000|2021-03-01 10:11:00|1723.6|1723.4|1724.2|1724|1724.4|1724|1723.6|1723.2|3514
1614593470000|2021-03-01 10:11:10|1724.4|1723.8|1724.4|1724.2|1724.6|1724.2|1724.2|1723.8|1415
1614593480000|2021-03-01 10:11:20|1724.6|1724.4|1723.8|1723.6|1724.6|1724.4|1723.6|1723.4|10148
1614593500000|2021-03-01 10:11:40|1723.6|1723.4|1723.8|1723.6|1723.8|1723.6|1723.6|1723.4|2132
1614593510000|2021-03-01 10:11:50|1723.6|1723.4|1723.6|1723.4|1723.8|1723.6|1723.6|1723.4|3114
1614593520000|2021-03-01 10:12:00|1723.8|1723.6|1723.2|1723|1723.8|1723.6|1723.2|1723|1727
1614593530000|2021-03-01 10:12:10|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|1327
1614593540000|2021-03-01 10:12:20|1722.6|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|865
1614593550000|2021-03-01 10:12:30|1722.6|1722.4|1722.4|1722.2|1722.8|1722.6|1722.4|1722.2|2168
1614593560000|2021-03-01 10:12:40|1722.6|1722.4|1722.2|1722|1722.6|1722.4|1722.2|1722|1888
1614593570000|2021-03-01 10:12:50|1722.4|1722.2|1723.2|1723|1723.6|1723.2|1722.4|1722.2|7823
1614593580000|2021-03-01 10:13:00||1722.8||1723||1723||1722.8|654
1614593590000|2021-03-01 10:13:10|1723.4|1723.2|1722.6|1722.4|1723.4|1723.2|1722.4|1722|7667
1614593600000|2021-03-01 10:13:20|1722.4|1722.2|1722.4|1722.2|1722.4|1722.2|1722.4|1722.2|868
1614593610000|2021-03-01 10:13:30|1722.2|1722|1722.4|1722|1722.4|1722.2|1722|1721.8|10917
1614593620000|2021-03-01 10:13:40|1722.2|1722.2|1722.2|1721.8|1722.4|1722.2|1721.8|1721.6|3834
1614593630000|2021-03-01 10:13:50|1722.4|1722|1722|1721.8|1722.4|1722|1721.8|1721.6|930
1614593640000|2021-03-01 10:14:00|1721.8|1721.6|1722|1721.8|1722.2|1722|1721.8|1721.6|1088
1614593650000|2021-03-01 10:14:10|1721.8|1721.6|1721.8|1721.6|1721.8|1721.6|1721.8|1721.6|960
1614593660000|2021-03-01 10:14:20|1722|1721.8|1722|1721.8|1722|1721.8|1721.8|1721.6|6532
1614593670000|2021-03-01 10:14:30|1721.8|1721.6|1722.4|1722.2|1722.4|1722.2|1721.8|1721.6|5306
1614593680000|2021-03-01 10:14:40|1722.2|1722|1722|1721.8|1722.4|1722.2|1722|1721.6|3836
1614593690000|2021-03-01 10:14:50|1721.8|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|1656
1614593700000|2021-03-01 10:15:00|1722|1721.8|1720.8|1720.4|1722|1721.8|1720.4|1720|6773
1614593710000|2021-03-01 10:15:10|1720.6|1720.2|1720.4|1720.2|1720.8|1720.4|1720.4|1720.2|500
1614593720000|2021-03-01 10:15:20|1720.6|1720.4|1721|1720.8|1721.2|1721|1720.6|1720.4|2566
1614593730000|2021-03-01 10:15:30|1721.2|1720.6|1721|1720.8|1721.2|1720.8|1721|1720.4|0
1614593740000|2021-03-01 10:15:40|1721.2|1721|1721.2|1720.8|1721.2|1721|1721|1720.6|1506
1614593750000|2021-03-01 10:15:50|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1721|1720.6|0
1614593760000|2021-03-01 10:16:00|1721|1721|1721.2|1720.8|1721.2|1721|1721|1720.6|500
1614593770000|2021-03-01 10:16:10|1721|1721|1722|1721.4|1722|1721.6|1721|1720.8|1681
1614593780000|2021-03-01 10:16:20|1721.8|1721.6|1721.8|1721.4|1721.8|1721.6|1721.8|1721.4|200
1614593790000|2021-03-01 10:16:30|1721.6|1721.2|1721.4|1721.2|1721.6|1721.4|1721.2|1721|1669
1614593800000|2021-03-01 10:16:40|1721.6|1721.4|1721.4|1721|1721.6|1721.4|1721|1720.8|2874
1614593810000|2021-03-01 10:16:50|1721.6|1721.2|1721.2|1721|1721.6|1721.4|1721.2|1721|275
1614593820000|2021-03-01 10:17:00|1721|1720.8|1721|1720.8|1721.4|1721|1721|1720.6|575
1614593830000|2021-03-01 10:17:10|1721.2|1720.6|1721.2|1721|1721.4|1721.2|1721.2|1720.6|118
1614593840000|2021-03-01 10:17:20|1721.4|1721.2|1721.2|1721|1721.4|1721.2|1721.2|1721|450
1614593850000|2021-03-01 10:17:30|1721.4|1720.8|1721.4|1721.2|1721.6|1721.2|1721.4|1720.8|204
1614593870000|2021-03-01 10:17:50|1721.2|1721|1721.4|1721|1721.4|1721.2|1721.2|1720.8|1018
1614593880000|2021-03-01 10:18:00|1721.2|1721.2|1721.2|1720.8|1721.4|1721.2|1721|1720.8|0
1614593890000|2021-03-01 10:18:10||1721||1720.8||1721||1720.8|0
1614593900000|2021-03-01 10:18:20|1721|1720.6|1720.4|1720.2|1721|1720.8|1720.4|1720.2|3640
1614593910000|2021-03-01 10:18:30|1720.2|1720|1720.2|1719.8|1720.2|1720|1719.8|1719.6|14200
1614593920000|2021-03-01 10:18:40|1720.4|1720|1720.4|1720.2|1720.4|1720.2|1720.2|1719.8|3383
1614593930000|2021-03-01 10:18:50|1720.6|1720.4|1720.2|1719.8|1720.8|1720.4|1720.2|1719.8|1446
1614593940000|2021-03-01 10:19:00|1720.4|1720|1720.2|1720|1720.4|1720.2|1720.2|1719.8|3015
1614593950000|2021-03-01 10:19:10|1720.4|1719.8|1720|1719.8|1720.4|1719.8|1720|1719.8|1247
1614593960000|2021-03-01 10:19:20|1720.2|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|917
1614593970000|2021-03-01 10:19:30|1720.2|1720.2|1720|1719.8|1720.2|1720.2|1720|1719.8|2084
1614593980000|2021-03-01 10:19:40|1720.2|1720|1720.4|1720|1720.4|1720.2|1720.2|1719.8|1528
1614593990000|2021-03-01 10:19:50|1720.2|1720.2|1720.2|1720|1720.2|1720.2|1720.2|1720|862
1614594000000|2021-03-01 10:20:00|1720.4|1720.2|1721.2|1720.8|1721.2|1721|1720.4|1720.2|2105
1614594010000|2021-03-01 10:20:10|1721|1720.6|1720.6|1720.4|1721|1720.6|1720.4|1720.2|3537
1614594020000|2021-03-01 10:20:20|1720.8|1720.6|1720.6|1720.4|1720.8|1720.6|1720.2|1720|8301
1614594030000|2021-03-01 10:20:30|1720.8|1720.6|1721.2|1720.8|1721.2|1721|1720.8|1720.6|5038
1614594040000|2021-03-01 10:20:40|1721|1721|1720.6|1720.4|1721.2|1721|1720.6|1720.4|921
1614594050000|2021-03-01 10:20:50|1720.8|1720.2|1720.8|1720.4|1720.8|1720.6|1720.6|1720.2|405
1614594060000|2021-03-01 10:21:00|1720.6|1720.2|1720.6|1720.4|1720.8|1720.4|1720.4|1720.2|1864
1614594070000|2021-03-01 10:21:10|1720.4|1720.2|1720.2|1720|1720.6|1720.4|1720.2|1720|3869
1614594080000|2021-03-01 10:21:20|1720.4|1720.2|1720.2|1720|1720.6|1720.4|1720.2|1720|1787
1614594090000|2021-03-01 10:21:30|1720.4|1720.2|1721.6|1721.4|1721.6|1721.4|1720.4|1720.2|7678
1614594100000|2021-03-01 10:21:40|1721.4|1721.2|1721.6|1721.4|1721.6|1721.4|1721.4|1721.2|883
1614594120000|2021-03-01 10:22:00|1721.8|1721.6|1721.6|1721.2|1721.8|1721.6|1721|1720.6|30605
1614594130000|2021-03-01 10:22:10|1721.4|1721.4|1721|1720.8|1721.4|1721.4|1721|1720.8|5650
1614594140000|2021-03-01 10:22:20|1721.2|1721|1721.2|1720.8|1721.6|1721.4|1720.8|1720.4|4211
1614594150000|2021-03-01 10:22:30|1721.4|1721|1721.2|1721|1721.4|1721.2|1721.2|1720.8|1675
1614594160000|2021-03-01 10:22:40|1721.4|1721.2|1721.6|1721.4|1721.6|1721.4|1721.4|1721.2|1747
1614594170000|2021-03-01 10:22:50|1721.8|1721.6|1722|1721.8|1722.2|1722|1721.8|1721.6|4856
1614594180000|2021-03-01 10:23:00|1722.2|1722|1722|1721.8|1722.4|1722.2|1722|1721.8|4308
1614594190000|2021-03-01 10:23:10|1722.2|1722|1722.4|1722|1722.6|1722.2|1722|1721.8|3300
1614594200000|2021-03-01 10:23:20|1722.2|1721.8|1722.4|1722|1722.4|1722.2|1721.8|1721.6|3472
1614594210000|2021-03-01 10:23:30|1722.2|1721.8|1722.4|1722|1722.4|1722|1721.8|1721.6|4925
1614594220000|2021-03-01 10:23:40|1722.2|1721.8|1723|1722.6|1723|1722.6|1722.2|1721.8|3390
1614594230000|2021-03-01 10:23:50|1723.2|1722.8|1723.4|1723|1723.4|1723|1723.2|1722.8|0
1614594240000|2021-03-01 10:24:00|1723.2|1723.2|1723.4|1723|1723.4|1723.2|1723.2|1723|2106
1614594250000|2021-03-01 10:24:10|1723.2|1722.8|1723.2|1723|1723.2|1723|1723|1722.8|1958
1614594260000|2021-03-01 10:24:20|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|1050
1614594270000|2021-03-01 10:24:30|1723|1722.4|1723|1722.8|1723.2|1723|1723|1722.4|1684
1614594280000|2021-03-01 10:24:40|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|1011
1614594290000|2021-03-01 10:24:50|1723|1722.8|1723|1722.8|1723.2|1722.8|1723|1722.8|496
1614594300000|2021-03-01 10:25:00|1723.2|1722.6|1723|1722.6|1723.2|1722.8|1723|1722.6|0
1614594310000|2021-03-01 10:25:10|1722.8|1722.4|1722.6|1722.4|1722.8|1722.4|1722.6|1722.2|5085
1614594320000|2021-03-01 10:25:20|1722.4|1722.2|1722.6|1722.4|1722.6|1722.4|1722.4|1722|482
1614594330000|2021-03-01 10:25:30|1722.4|1722.2|1722.2|1722|1722.6|1722.2|1722.2|1722|247
1614594340000|2021-03-01 10:25:40|1722.4|1722.2|1722.8|1722.4|1723|1722.6|1722.4|1722.2|905
1614594350000|2021-03-01 10:25:50|1722.6|1722.6|1723|1722.6|1723|1722.8|1722.6|1722.4|0
1614594360000|2021-03-01 10:26:00|1723.2|1722.8|1724|1723.8|1724.2|1724|1723.2|1722.8|4831
1614594370000|2021-03-01 10:26:10|1724.2|1724|1724.8|1724.6|1725|1724.6|1724.2|1724|3368
1614594380000|2021-03-01 10:26:20|1725|1724.8|1724.6|1724.2|1725|1724.8|1724.4|1724.2|3640
1614594390000|2021-03-01 10:26:30|1724.4|1724|1723.6|1723.2|1724.4|1724.2|1723.4|1723.2|4322
1614594400000|2021-03-01 10:26:40|1723.4|1723.4|1723.2|1723|1723.6|1723.4|1723.2|1723|5753
1614594410000|2021-03-01 10:26:50|1723|1722.8|1722.4|1722.2|1723|1722.8|1722|1721.8|6970
1614594420000|2021-03-01 10:27:00|1722.6|1722.4|1722.8|1722.6|1723|1722.6|1722.4|1722.2|493
1614594430000|2021-03-01 10:27:10|1722.6|1722.4|1723.2|1723|1723.4|1723.2|1722.4|1722.2|2415
1614594440000|2021-03-01 10:27:20|1723.4|1723.2|1723.2|1723|1723.4|1723.2|1723.2|1723|0
1614594450000|2021-03-01 10:27:30|1723|1722.8|1723|1722.8|1723|1722.8|1722.8|1722.6|3364
1614594460000|2021-03-01 10:27:40|1722.8|1722.6|1723.2|1722.8|1723.2|1723|1722.6|1722.4|851
1614594470000|2021-03-01 10:27:50|1723.4|1723|1723.4|1723.2|1723.6|1723.2|1723.4|1722.8|0
1614594480000|2021-03-01 10:28:00|1723.6|1723.4|1723.2|1723|1723.6|1723.4|1723.2|1722.8|1349
1614594490000|2021-03-01 10:28:10|1723.4|1723.2|1723.6|1723.2|1723.8|1723.4|1723.4|1723.2|723
1614594510000|2021-03-01 10:28:30|1723.4|1723.4|1723.6|1723.2|1723.8|1723.4|1723.4|1723.2|0
1614594520000|2021-03-01 10:28:40|1723.8|1723.4|1723.2|1723|1723.8|1723.4|1723|1722.6|1845
1614594530000|2021-03-01 10:28:50|1723|1722.8|1723|1722.8|1723|1722.8|1723|1722.8|0
1614594540000|2021-03-01 10:29:00|1723.2|1723|1723.2|1723|1723.2|1723|1723.2|1722.8|204
1614594550000|2021-03-01 10:29:10|1723|1722.8|1722.8|1722.6|1723.2|1723|1722.8|1722.4|1483
1614594560000|2021-03-01 10:29:20|1723|1722.8|1723|1722.6|1723.2|1722.8|1722.8|1722.4|744
1614594570000|2021-03-01 10:29:30|1723.4|1722.4|1723|1722.8|1723.6|1723.4|1723|1722.4|11355
1614594580000|2021-03-01 10:29:40|1722.8|1722.6|1722.6|1722.4|1722.8|1722.8|1722.6|1722.4|0
1614594590000|2021-03-01 10:29:50|1722.4|1722.2|1722.6|1722.4|1722.8|1722.6|1722.4|1722.2|3880
1614594600000|2021-03-01 10:30:00|1722.4|1722.2|1722.2|1722|1722.6|1722.2|1722.2|1721.8|203
1614594610000|2021-03-01 10:30:10|1722|1721.8|1722|1721.8|1722|1721.8|1721.8|1721.6|1221
1614594620000|2021-03-01 10:30:20|1721.8|1721.6|1722|1721.6|1722|1721.8|1721.8|1721.6|2160
1614594630000|2021-03-01 10:30:30|1721.8|1721.4|1721.4|1721|1721.8|1721.4|1721.2|1721|280
1614594640000|2021-03-01 10:30:40||1721.2||1721.2||1721.2||1721|0
1614594650000|2021-03-01 10:30:50||1721||1721.2||1721.2||1721|0
1614594660000|2021-03-01 10:31:00|1721.6|1721.4|1721.8|1721.6|1721.8|1721.6|1721.6|1721.2|695
1614594670000|2021-03-01 10:31:10|1721.6|1721.4|1722.2|1721.8|1722.2|1722|1721.2|1721|11933
1614594680000|2021-03-01 10:31:20|1722|1722|1722.2|1722|1722.4|1722|1722|1721.8|2703
1614594690000|2021-03-01 10:31:30|1722|1721.8|1721.6|1721.4|1722|1721.8|1721.6|1721.4|3843
1614594700000|2021-03-01 10:31:40|1721.8|1721.2|1722.4|1722.2|1722.8|1722.6|1721.8|1721.2|3063
1614594710000|2021-03-01 10:31:50|1722.6|1722.4|1722.2|1722|1722.6|1722.4|1722.2|1722|1085
1614594720000|2021-03-01 10:32:00|1722.4|1722.2|1722.4|1722|1722.4|1722.2|1722.2|1721.8|0
1614594730000|2021-03-01 10:32:10|1722.2|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.8|850
1614594740000|2021-03-01 10:32:20|1722.4|1722|1721.4|1721.2|1722.6|1722.4|1721.4|1721.2|642
1614594750000|2021-03-01 10:32:30|1721.6|1721.4|1721.8|1721.4|1721.8|1721.6|1721.6|1721.2|1540
1614594760000|2021-03-01 10:32:40|1721.6|1721.6|1721.8|1721.6|1722.2|1722|1721.6|1721.4|442
1614594770000|2021-03-01 10:32:50|1721.6|1721.4|1721.8|1721.4|1721.8|1721.6|1721.4|1721.2|731
1614594780000|2021-03-01 10:33:00|1721.6|1721.6|1721.4|1721.2|1721.6|1721.6|1721.4|1721.2|1401
1614594790000|2021-03-01 10:33:10|1721.6|1721.4|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|0
1614594800000|2021-03-01 10:33:20|1722|1721.8|1722|1721.6|1722.2|1722|1721.8|1721.6|1964
1614594810000|2021-03-01 10:33:30|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.6|0
1614594820000|2021-03-01 10:33:40|1722||1722.2||1722.2||1722||0
1614594830000|2021-03-01 10:33:50|1722.4|1722|1722.4|1722|1722.6|1722.2|1722.4|1722|1171
1614594840000|2021-03-01 10:34:00|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.4|1722.2|0
1614594850000|2021-03-01 10:34:10|1722.4|1722|1722.8|1722.6|1723|1722.8|1722.4|1722|20000
1614594860000|2021-03-01 10:34:20|1723|1722.4|1723.4|1723.2|1723.4|1723.2|1723|1722.4|891
1614594870000|2021-03-01 10:34:30|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.6|1723.2|204
1614594880000|2021-03-01 10:34:40||1723.4||1723.4||1723.4||1723.4|0
1614594890000|2021-03-01 10:34:50|1723.4|1723.2|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|1377
1614594900000|2021-03-01 10:35:00|1723.4|1723|1723.2|1722.8|1723.6|1723.2|1723.2|1722.8|2078
1614594910000|2021-03-01 10:35:10|1723|1723|1723.6|1723.2|1723.6|1723.2|1723|1722.8|1039
1614594920000|2021-03-01 10:35:20|1723.4|1723.4|1723.6|1723.4|1723.6|1723.4|1723.4|1723.4|528
1614594930000|2021-03-01 10:35:30|1723.4|1723.2|1723.2|1722.8|1723.8|1723.6|1723|1722.8|7060
1614594940000|2021-03-01 10:35:40|1723|1723|1723|1722.8|1723|1723|1722.8|1722.6|1822
1614594950000|2021-03-01 10:35:50|1723.2|1723|1723.2|1723|1723.2|1723|1723.2|1722.8|1325
1614594960000|2021-03-01 10:36:00|1723.4|1723.2|1723.4|1723.2|1723.8|1723.6|1723.2|1723|1621
1614594970000|2021-03-01 10:36:10|1723.6|1723.4|1723.2|1723|1723.6|1723.4|1722.8|1722.6|4328
1614594980000|2021-03-01 10:36:20|1723|1722.8|1723.6|1723.2|1723.6|1723.2|1723|1722.6|700
1614594990000|2021-03-01 10:36:30|1723.8||1723.8||1723.8||1723.8||0
1614595000000|2021-03-01 10:36:40|1723.6|1723.4|1723.6|1723.2|1724|1723.6|1723.4|1723.2|3843
1614595010000|2021-03-01 10:36:50|1723.4|1723|1723.8|1723.4|1723.8|1723.4|1723.2|1723|2467
1614595020000|2021-03-01 10:37:00|1723.6|1723.2|1723.6|1723.2|1723.6|1723.4|1723.6|1723.2|0
1614595030000|2021-03-01 10:37:10|1723.4|1723|1723.2|1722.8|1723.4|1723.2|1723|1722.6|205
1614595050000|2021-03-01 10:37:30|1723.4|1723|1723.2|1722.8|1723.4|1723.2|1723.2|1722.8|543
1614595060000|2021-03-01 10:37:40|1723|1722.6|1723|1722.4|1723|1722.8|1722.6|1722.4|1125
1614595070000|2021-03-01 10:37:50|1722.8|1722.6|1722.6|1722.4|1723|1722.6|1722.6|1722.4|193
1614595080000|2021-03-01 10:38:00|1722.4|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|1248
1614595090000|2021-03-01 10:38:10||1722.4||1722.2||1722.4||1722.2|400
1614595100000|2021-03-01 10:38:20|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.2|1722|2481
1614595110000|2021-03-01 10:38:30|1722.4|1722.4|1722.4|1722.2|1722.8|1722.6|1722.4|1722.2|2960
1614595120000|2021-03-01 10:38:40|1722.2|1722|1722.8|1722.6|1722.8|1722.6|1722.2|1722|1817
1614595130000|2021-03-01 10:38:50|1722.6|1722.4|1723|1722.6|1723|1722.6|1722.6|1722.4|0
1614595140000|2021-03-01 10:39:00|1723.2|1722.8|1723|1722.8|1723.2|1722.8|1722.8|1722.6|8865
1614595150000|2021-03-01 10:39:10|1722.8|1722.6|1723|1722.6|1723|1722.6|1722.8|1722.4|1370
1614595160000|2021-03-01 10:39:20|1722.4|1722.2|1721.8|1721.6|1722.4|1722.2|1721.8|1721.4|10272
1614595170000|2021-03-01 10:39:30|1721.6|1721.4|1721.8|1721.4|1721.8|1721.6|1721.6|1721.2|984
1614595180000|2021-03-01 10:39:40|1721.6||1721.6||1721.8||1721.6||0
1614595190000|2021-03-01 10:39:50||1721.2||1721.4||1721.4||1721.2|480
1614595200000|2021-03-01 10:40:00|1721.4|1721.2|1721.4|1721.2|1721.6|1721.4|1721.2|1721|1528
1614595210000|2021-03-01 10:40:10|1721.2|1721|1721.4|1721|1721.4|1721.2|1721.2|1721|1975
1614595220000|2021-03-01 10:40:20|1721.6|1721.2|1721.4|1721|1721.6|1721.4|1721.4|1721|1156
1614595230000|2021-03-01 10:40:30||1721.2||1721.2||1721.2||1721|0
1614595240000|2021-03-01 10:40:40|1721.6|1721.4|1721.4|1721|1721.6|1721.4|1721.4|1721|459
1614595250000|2021-03-01 10:40:50|1721.6|1721.2|1721.4|1721.2|1721.6|1721.2|1721.4|1721|0
1614595260000|2021-03-01 10:41:00|1721.6|1721.4|1721.4|1721.2|1721.6|1721.4|1721.4|1721.2|794
1614595270000|2021-03-01 10:41:10|1721.6||1721.6||1721.6||1721.4||50
1614595280000|2021-03-01 10:41:20|1721.8|1721.4|1721.8|1721.4|1721.8|1721.6|1721.8|1721.4|1169
1614595300000|2021-03-01 10:41:40|1722|1721.6|1721.8|1721.6|1722|1721.8|1721.8|1721.4|604
1614595310000|2021-03-01 10:41:50|1722||1722||1722||1721.8||10
1614595320000|2021-03-01 10:42:00|1722.2|1721.8|1722.6|1722.2|1722.6|1722.4|1722.2|1721.8|884
1614595330000|2021-03-01 10:42:10|1722.4|1722|1721.8|1721.4|1722.4|1722.2|1721.8|1721.4|1
1614595340000|2021-03-01 10:42:20|1721.6|1721.6|1721.4|1721.2|1721.6|1721.6|1721.2|1721|2679
1614595350000|2021-03-01 10:42:30|1721.2|1721|1721.8|1721.4|1721.8|1721.4|1721.2|1721|766
1614595360000|2021-03-01 10:42:40|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.4|1721.2|362
1614595370000|2021-03-01 10:42:50|1721.4|1721|1721.2|1721|1721.4|1721|1721.2|1721|0
1614595380000|2021-03-01 10:43:00|1721.4|1721.2|1721|1720.6|1721.4|1721.2|1720.8|1720.4|5084
1614595390000|2021-03-01 10:43:10|1720.8|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|200
1614595400000|2021-03-01 10:43:20|1721|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|649
1614595410000|2021-03-01 10:43:30|1720.6|1720.4|1721|1720.6|1721|1720.8|1720.6|1720.4|1178
1614595420000|2021-03-01 10:43:40|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|35
1614595430000|2021-03-01 10:43:50||1720.6||1720.4||1720.6||1720.4|0
1614595440000|2021-03-01 10:44:00|1720.6|1720.6|1720.8|1720.6|1720.8|1720.6|1720.6|1720.4|251
1614595450000|2021-03-01 10:44:10|1721|1720.8|1721|1720.8|1721|1720.8|1721|1720.8|442
1614595460000|2021-03-01 10:44:20||1720.6||1720.8||1720.8||1720.6|1473
1614595470000|2021-03-01 10:44:30|1720.8|1720.6|1721.8|1721.6|1721.8|1721.6|1720.8|1720.6|7744
1614595480000|2021-03-01 10:44:40|1722|1721.8|1722.2|1721.8|1722.4|1722.2|1722|1721.8|1700
1614595490000|2021-03-01 10:44:50|1722.4|1722|1722.2|1721.8|1722.4|1722|1722|1721.6|850
1614595500000|2021-03-01 10:45:00|1722|1721.6|1722.2|1721.6|1722.2|1721.6|1721.8|1721.6|0
1614595510000|2021-03-01 10:45:10|1722.4|1721.8|1722.4|1722|1722.4|1722.2|1722.4|1721.8|645
1614595520000|2021-03-01 10:45:20|1722.2|1721.8|1722.2|1722|1722.2|1722|1722.2|1721.8|0
1614595530000|2021-03-01 10:45:30|1722|1721.8|1722.4|1722|1722.4|1722|1722|1721.8|447
1614595540000|2021-03-01 10:45:40|1722.2|1722.2|1722|1721.8|1722.4|1722.2|1722|1721.8|1147
1614595550000|2021-03-01 10:45:50|1721.8|1721.6|1721.6|1721.4|1721.8|1721.6|1721.6|1721.2|2685
1614595560000|2021-03-01 10:46:00|1721.4|1721.2|1721.4|1721.2|1721.4|1721.2|1721.2|1721|2270
1614595570000|2021-03-01 10:46:10|1721.2|1721|1721|1720.8|1721.4|1721|1721|1720.8|898
1614595580000|2021-03-01 10:46:20|1721.2|1720.6|1721|1720.8|1721.2|1720.8|1720.8|1720.6|553
1614595590000|2021-03-01 10:46:30|1720.8|1720.6|1721.2|1720.8|1721.2|1721|1720.8|1720.6|204
1614595600000|2021-03-01 10:46:40|1721|1721|1721.2|1721|1721.2|1721|1721|1720.8|31
1614595640000|2021-03-01 10:47:20|1721.4|1721.2|1721.4|1721|1721.6|1721.2|1721.4|1721|1619
1614595650000|2021-03-01 10:47:30|1721.2|1720.8|1721|1720.8|1721.2|1720.8|1721|1720.8|496
1614595660000|2021-03-01 10:47:40|1721.2|1720.6|1721.4|1721|1721.4|1721.2|1721.2|1720.6|1262
1614595670000|2021-03-01 10:47:50|1721.2|1720.8|1720.4|1720.2|1721.2|1720.8|1720.2|1720|2745
1614595680000|2021-03-01 10:48:00|1720.2|1720|1720.4|1720.2|1720.4|1720.2|1720.2|1720|0
1614595690000|2021-03-01 10:48:10|1720.2|1720|1720.4|1720.2|1720.4|1720.2|1720.2|1720|121
1614595700000|2021-03-01 10:48:20|1720.6|1720|1720.6|1720.4|1720.6|1720.4|1720.4|1720|1160
1614595710000|2021-03-01 10:48:30|1720.4|1720.2|1720.4|1720.2|1720.6|1720.2|1720.4|1720.2|1702
1614595720000|2021-03-01 10:48:40|1720.6|1720.4|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|385
1614595730000|2021-03-01 10:48:50|1720.4|1720|1720.6|1720.2|1720.6|1720.4|1720.4|1720|400
1614595740000|2021-03-01 10:49:00||1720.4||1720.2||1720.4||1720.2|0
1614595750000|2021-03-01 10:49:10|1720.8|1720.4|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|3181
1614595760000|2021-03-01 10:49:20|1720.6|1720.2|1719.8|1719.6|1720.6|1720.2|1719.8|1719.4|2460
1614595770000|2021-03-01 10:49:30|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|1101
1614595780000|2021-03-01 10:49:40|1720|1719.8|1720|1719.6|1720|1719.8|1719.8|1719.6|2208
1614595790000|2021-03-01 10:49:50||1719.8||1719.8||1719.8||1719.8|0
1614595800000|2021-03-01 10:50:00|1720.2|1720|1720.2|1720|1720.4|1720.2|1720.2|1720|200
1614595820000|2021-03-01 10:50:20|1720|1719.8|1719.6|1719.4|1720.2|1720|1719.6|1719.4|4349
1614595830000|2021-03-01 10:50:30|1719.8|1719.6|1719.8|1719.4|1719.8|1719.6|1719.8|1719.4|705
1614595840000|2021-03-01 10:50:40|1719.6||1719.8||1719.8||1719.6||0
1614595850000|2021-03-01 10:50:50|1719.6|1719.2|1719.6|1719.4|1719.6|1719.4|1719|1718.8|12856
1614595860000|2021-03-01 10:51:00|1719.8|1719.6|1720.8|1720.6|1720.8|1720.6|1719.8|1719.6|4511
1614595870000|2021-03-01 10:51:10|1721|1720.8|1721.4|1721|1721.4|1721.2|1721|1720.8|9236
1614595880000|2021-03-01 10:51:20|1721.2|1720.8|1721.8|1721.6|1721.8|1721.6|1721|1720.6|2294
1614595890000|2021-03-01 10:51:30|1722|1721.8|1722.8|1722.4|1722.8|1722.6|1722|1721.6|5826
1614595900000|2021-03-01 10:51:40|1723|1722.6|1722.8|1722.6|1723.2|1723|1722.8|1722.6|2130
1614595910000|2021-03-01 10:51:50|1723|1722.4|1722.2|1721.8|1723|1722.4|1722.2|1721.8|4423
1614595920000|2021-03-01 10:52:00|1722|1721.6|1722|1721.6|1722|1721.8|1721.8|1721.4|1450
1614595930000|2021-03-01 10:52:10|1721.8|1721.4|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|935
1614595940000|2021-03-01 10:52:20|1721.6|1721.6|1722|1721.8|1722|1721.8|1721.4|1721.2|3425
1614595950000|2021-03-01 10:52:30|1722.2|1722|1722|1721.8|1722.4|1722|1722|1721.8|3245
1614595960000|2021-03-01 10:52:40|1721.8|1721.6|1722.4|1721.8|1722.4|1722|1721.8|1721.6|2106
1614595970000|2021-03-01 10:52:50|1722|1722|1722.2|1721.8|1722.2|1722|1722|1721.8|200
1614595980000|2021-03-01 10:53:00|1722|1722|1722.2|1721.6|1722.2|1722|1722|1721.6|0
1614595990000|2021-03-01 10:53:10|1722|1721.8|1721.6|1721.2|1722.2|1722|1721.4|1721.2|2511
1614596000000|2021-03-01 10:53:20|1721.8|1721.4|1721.4|1721|1721.8|1721.4|1721.2|1721|448
1614596010000|2021-03-01 10:53:30|1721.2|1720.8|1721|1720.6|1721.2|1721|1721|1720.6|2245
1614596020000|2021-03-01 10:53:40|1721.2|1720.8|1721.2|1720.6|1721.2|1721|1721.2|1720.6|204
1614596030000|2021-03-01 10:53:50|1721|1720.4|1720.4|1720|1721|1720.4|1720.4|1720|570
1614596040000|2021-03-01 10:54:00|1720.2|1720.2|1720.4|1720.2|1720.4|1720.2|1720.2|1720|1221
1614596050000|2021-03-01 10:54:10|1720.2|1720|1720.2|1720|1720.2|1720.2|1720.2|1720|660
1614596060000|2021-03-01 10:54:20|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|2032
1614596070000|2021-03-01 10:54:30|1720.2|1720.2|1720.2|1720|1720.4|1720.2|1720.2|1720|50
1614596080000|2021-03-01 10:54:40|1720.4||1720.2||1720.4||1720.2||0
1614596100000|2021-03-01 10:55:00|1720|1719.8|1719.6|1719.2|1720|1719.8|1719.6|1719.2|2787
1614596110000|2021-03-01 10:55:10|1719.8|1719.4|1719.8|1719.4|1719.8|1719.6|1719.8|1719.2|1590
1614596120000|2021-03-01 10:55:20|1720|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.6|909
1614596130000|2021-03-01 10:55:30|1720.2|1719.6|1720.6|1720.2|1720.6|1720.4|1720.2|1719.6|7509
1614596140000|2021-03-01 10:55:40||1720.4||1720.4||1720.4||1720.2|0
1614596150000|2021-03-01 10:55:50|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|1720.2|1720|1709
1614596160000|2021-03-01 10:56:00|1720.6|1720.4|1720.8|1720.4|1721|1720.8|1720.6|1720.4|3386
1614596170000|2021-03-01 10:56:10|1721|1720.6|1720.8|1720.6|1721.4|1721|1720.8|1720.4|840
1614596180000|2021-03-01 10:56:20|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|47
1614596190000|2021-03-01 10:56:30|1720.4|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|914
1614596200000|2021-03-01 10:56:40|1720.8|1720.4|1720.6|1720.4|1721|1720.6|1720.6|1720.4|292
1614596210000|2021-03-01 10:56:50|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|1634
1614596220000|2021-03-01 10:57:00|1720.8|1720.2|1720.6|1720.2|1720.8|1720.4|1720.4|1720.2|526
1614596230000|2021-03-01 10:57:10|1720.4|1720.4|1720.2|1720|1720.4|1720.4|1720|1719.6|1784
1614596240000|2021-03-01 10:57:20|1720|1719.8|1720|1719.8|1720.2|1720|1720|1719.8|1530
1614596250000|2021-03-01 10:57:30|1719.8|1719.6|1719.6|1719.4|1719.8|1719.6|1719.6|1719.2|829
1614596260000|2021-03-01 10:57:40|1719.8|1719.6|1719.8|1719.4|1719.8|1719.6|1719.4|1719.2|2616
1614596270000|2021-03-01 10:57:50|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.6|1719.4|475
1614596280000|2021-03-01 10:58:00||1719.2||1719.2||1719.4||1719.2|0
1614596290000|2021-03-01 10:58:10|1719.6|1719|1719.2|1719|1719.6|1719.2|1719.2|1719|4588
1614596300000|2021-03-01 10:58:20|1719|1718.8|1719|1718.8|1719|1718.8|1719|1718.8|231
1614596310000|2021-03-01 10:58:30|1718.8|1718.6|1718.6|1718.2|1718.8|1718.6|1718.4|1718.2|1296
1614596320000|2021-03-01 10:58:40|1718.4||1718.4||1718.4||1718.4||981
1614596330000|2021-03-01 10:58:50|1718.6|1718.4|1719|1718.6|1719|1718.8|1718.6|1718.4|739
1614596340000|2021-03-01 10:59:00|1718.8|1718.8|1718.8|1718.4|1719|1718.8|1718.8|1718.4|205
1614596350000|2021-03-01 10:59:10|1719|1718.6|1719|1718.6|1719.2|1719|1719|1718.6|1439
1614596360000|2021-03-01 10:59:20|1718.8|1718.4|1718.4|1718|1718.8|1718.4|1718.4|1718|371
1614596370000|2021-03-01 10:59:30|1718.6|1718.2|1718.6|1718.4|1718.8|1718.6|1718.6|1718.2|2041
1614596380000|2021-03-01 10:59:40|1718.8|1718.6|1718.6|1718.4|1718.8|1718.6|1718.6|1718.2|1514
1614596390000|2021-03-01 10:59:50|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.8|1718.4|0
1614596400000|2021-03-01 11:00:00|1718.6|1718.6|1718.4|1718.2|1718.6|1718.6|1718.4|1718|1916
1614596410000|2021-03-01 11:00:10|1718.6|1718.4|1719|1718.8|1719|1718.8|1718.6|1718.4|520
1614596420000|2021-03-01 11:00:20|1719.2|1719|1718.6|1718.4|1719.2|1719|1718.6|1718.2|792
1614596430000|2021-03-01 11:00:30|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.4|1718|560
1614596440000|2021-03-01 11:00:40|1718.2|1717.8|1718|1717.6|1718.2|1718|1717.8|1717.6|8377
1614596450000|2021-03-01 11:00:50|1717.8|1717.8|1717.6|1717.4|1717.8|1717.8|1717.6|1717.4|2769
1614596460000|2021-03-01 11:01:00|1717.4|1717.2|1718|1717.8|1718|1717.8|1717.4|1717.2|1579
1614596480000|2021-03-01 11:01:20|1717.8|1717.6|1718|1717.8|1718|1717.8|1717.8|1717.6|1268
1614596490000|2021-03-01 11:01:30|1718.2|1717.6|1718.8|1718.4|1719.4|1719|1718.2|1717.6|18985
1614596500000|2021-03-01 11:01:40|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|193
1614596510000|2021-03-01 11:01:50|1718.2|1717.8|1717.6|1717.4|1718.2|1717.8|1717.6|1717.4|5342
1614596520000|2021-03-01 11:02:00|1717.4|1717.2|1717|1716.8|1717.4|1717.2|1717|1716.6|3008
1614596530000|2021-03-01 11:02:10|1717.2|1717|1717.6|1717.2|1717.8|1717.6|1717.2|1717|1283
1614596550000|2021-03-01 11:02:30|1717.4||1717.4||1717.4||1717.4||0
1614596560000|2021-03-01 11:02:40|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|0
1614596570000|2021-03-01 11:02:50|1717.4|1717.2|1717.2|1716.8|1717.4|1717.2|1717|1716.8|2708
1614596580000|2021-03-01 11:03:00|1717|1717|1716.8|1716.6|1717|1717|1716.6|1716.4|7353
1614596590000|2021-03-01 11:03:10|1717|1716.8|1716.8|1716.4|1717|1716.8|1716.8|1716.4|4210
1614596600000|2021-03-01 11:03:20|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.4|1716|1586
1614596610000|2021-03-01 11:03:30|1716.2|1716|1717|1716.8|1717|1716.8|1716.2|1716|1874
1614596620000|2021-03-01 11:03:40|1716.8|1716.6|1716.8|1716.6|1717|1716.8|1716.8|1716.6|249
1614596630000|2021-03-01 11:03:50|1716.6|1716.4|1716.4|1716.2|1716.6|1716.4|1716.4|1716|0
1614596640000|2021-03-01 11:04:00|1716.6|1716.4|1716.4|1716.2|1716.8|1716.6|1716.4|1716.2|2727
1614596650000|2021-03-01 11:04:10|1716.6|1716.4|1716.8|1716.6|1717|1716.6|1716.6|1716.4|543
1614596660000|2021-03-01 11:04:20|1716.6|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.4|624
1614596670000|2021-03-01 11:04:30|1717|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.6|333
1614596680000|2021-03-01 11:04:40|1716.8|1716.4|1716.4|1716.2|1717|1716.4|1716.4|1716.2|818
1614596690000|2021-03-01 11:04:50|1716.2|1716|1716.6|1716.4|1716.8|1716.6|1716.2|1716|5140
1614596700000|2021-03-01 11:05:00|1716.8|1716.6|1716.6|1716.4|1716.8|1716.6|1716.6|1716.4|751
1614596710000|2021-03-01 11:05:10|1716.8|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|2260
1614596720000|2021-03-01 11:05:20|1716.6|1716.2|1716.2|1716|1716.6|1716.2|1716.2|1716|309
1614596730000|2021-03-01 11:05:30|1716|1715.8|1716.2|1715.8|1716.2|1716|1715.8|1715.6|1355
1614596740000|2021-03-01 11:05:40|1716|1715.6|1716|1715.4|1716|1715.8|1715.4|1715.2|3709
1614596750000|2021-03-01 11:05:50|1715.8|1715.6|1716.2|1716|1716.2|1716|1715.8|1715.6|1533
1614596760000|2021-03-01 11:06:00|1716.4|1715.8|1716.2|1716|1716.4|1716.2|1716.2|1715.8|1682
1614596770000|2021-03-01 11:06:10|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|711
1614596780000|2021-03-01 11:06:20|1716.4|1716|1715.6|1715.4|1716.4|1716|1715.6|1715.4|6439
1614596790000|2021-03-01 11:06:30|1715.8|1715.6|1715.4|1715|1716|1715.6|1715.2|1715|8372
1614596800000|2021-03-01 11:06:40|1715.6|1715.2|1714.6|1714.4|1715.6|1715.4|1714.6|1714.4|34244
1614596810000|2021-03-01 11:06:50|1714.4|1714.2|1714|1713.8|1714.6|1714.4|1714|1713.8|26096
1614596820000|2021-03-01 11:07:00|1714.2|1713.6|1713.8|1713.6|1714.2|1713.8|1713.6|1713.2|34921
1614596830000|2021-03-01 11:07:10|1714|1713.8|1714|1713.6|1714|1713.8|1713.8|1713.4|1076
1614596840000|2021-03-01 11:07:20|1713.8|1712.8|1713|1712.8|1713.8|1713|1712.8|1712.6|52309
1614596850000|2021-03-01 11:07:30|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|0
1614596860000|2021-03-01 11:07:40|1712|1711.8|1711.6|1711.2|1712.2|1711.8|1711.6|1711.2|20646
1614596870000|2021-03-01 11:07:50|1711.4|1711|1710.6|1710.2|1711.6|1711.4|1710.6|1710.2|6132
1614596880000|2021-03-01 11:08:00|1710.8|1710.4|1711.4|1711.2|1711.6|1711.2|1710.8|1710.2|5161
1614596890000|2021-03-01 11:08:10|1711.6|1711.4|1711.8|1711.6|1712.2|1711.8|1711.6|1711.4|5926
1614596900000|2021-03-01 11:08:20|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1800
1614596910000|2021-03-01 11:08:30|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.6|1711.6|1099
1614596920000|2021-03-01 11:08:40|1712|1711.8|1712|1711.8|1712.2|1711.8|1711.8|1711.6|9801
1614596930000|2021-03-01 11:08:50|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.6|9665
1614596940000|2021-03-01 11:09:00|1712|1711.8|1712|1711.6|1712|1711.8|1711.8|1711.6|5094
1614596950000|2021-03-01 11:09:10|1711.8|1711.8|1711.4|1711|1711.8|1711.8|1711.4|1711|2443
1614596960000|2021-03-01 11:09:20|1711|1711.2|1711|1710.8|1711|1711.2|1711|1710.8|4758
1614596970000|2021-03-01 11:09:30|1710.8|1710.6|1711.4|1711.2|1711.4|1711.2|1710.8|1710.6|2005
1614596980000|2021-03-01 11:09:40|1711.2|1711|1711.4|1711|1711.4|1711.2|1711.2|1711|393
1614596990000|2021-03-01 11:09:50|1711.2|1710.8|1711.4|1711.2|1712|1711.8|1711.2|1710.8|6966
1614597000000|2021-03-01 11:10:00|1711.6|1711.4|1712|1711.8|1712.2|1711.8|1711.6|1711.2|22477
1614597010000|2021-03-01 11:10:10|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.4|3682
1614597020000|2021-03-01 11:10:20|1711.6|1711.4|1711.2|1711|1711.8|1711.4|1711.2|1711|1895
1614597030000|2021-03-01 11:10:30|1711.4|1711.2|1711.2|1711|1711.4|1711.2|1711.2|1711|2481
1614597040000|2021-03-01 11:10:40|1711.4|1711.2|1711.2|1710.8|1711.4|1711.2|1711|1710.8|9295
1614597050000|2021-03-01 11:10:50|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.2|1711|5740
1614597060000|2021-03-01 11:11:00|1711.6|1711.4|1712|1711.8|1712.2|1711.8|1711.6|1711.4|6570
1614597070000|2021-03-01 11:11:10|1712.2||1712||1712.2||1712||6727
1614597080000|2021-03-01 11:11:20|1712.2||1712||1712.2||1712||4781
1614597090000|2021-03-01 11:11:30|1712.2||1712||1712.2||1712||10830
1614597100000|2021-03-01 11:11:40|1712.2|1711.6|1711.2|1711|1712.2|1711.6|1711.2|1711|13820
1614597110000|2021-03-01 11:11:50|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|3495
1614597120000|2021-03-01 11:12:00|1711.8|1711.6|1712|1711.8|1712.2|1711.8|1711.8|1711.4|8451
1614597130000|2021-03-01 11:12:10|1711.8|1711.6|1711.4|1711.2|1712|1711.6|1711.4|1711.2|175
1614597140000|2021-03-01 11:12:20|1711.2|1711|1711.8|1711.6|1711.8|1711.6|1711.2|1711|2637
1614597150000|2021-03-01 11:12:30|1711.6|1711.4|1712|1711.6|1712|1711.8|1711.6|1711.4|4421
1614597160000|2021-03-01 11:12:40|1711.8|1711.8|1711.8|1711.6|1712|1711.8|1711.8|1711.6|1558
1614597170000|2021-03-01 11:12:50|||||||||400
1614597180000|2021-03-01 11:13:00|1711.6|1711.4|1711.4|1711|1711.6|1711.4|1711.4|1711|4682
1614597190000|2021-03-01 11:13:10|1711.2|1710.8|1710.6|1710.2|1711.2|1710.8|1710.6|1710.2|2802
1614597200000|2021-03-01 11:13:20|1710.4|1710.4|1710.4|1710|1710.6|1710.4|1710.2|1710|5202
1614597210000|2021-03-01 11:13:30|1710.6|1710.2|1711.2|1710.8|1711.2|1710.8|1710.6|1710|1351
1614597220000|2021-03-01 11:13:40|1711|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|2205
1614597230000|2021-03-01 11:13:50|1710.6|1710.4|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|2133
1614597240000|2021-03-01 11:14:00|1710.8|1710.6|1710.8|1710.6|1711|1710.8|1710.8|1710.4|718
1614597250000|2021-03-01 11:14:10|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.6|400
1614597260000|2021-03-01 11:14:20|1710.8|1710.8|1710.8|1710.6|1711.4|1711|1710.8|1710.6|3266
1614597270000|2021-03-01 11:14:30|1710.6|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|4065
1614597280000|2021-03-01 11:14:40|1710.6|1710.4|1709.6|1709.4|1710.6|1710.4|1709.6|1709.4|26572
1614597290000|2021-03-01 11:14:50|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|702
1614597300000|2021-03-01 11:15:00|1709|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.6|2604
1614597310000|2021-03-01 11:15:10|1709|1708.6|1708.8|1708.6|1709.2|1709|1708.8|1708.6|4469
1614597320000|2021-03-01 11:15:20|1708.6|1708.4|1708.6|1708.4|1708.8|1708.4|1708.4|1708|8605
1614597330000|2021-03-01 11:15:30|1708.8|1708.6|1708.6|1708.4|1709|1708.6|1708.6|1708.2|2521
1614597340000|2021-03-01 11:15:40|1708.8|1708.6|1709.2|1709|1709.2|1709|1708.8|1708.6|2436
1614597350000|2021-03-01 11:15:50|1709.4|1709.2|1709.4|1709.2|1709.6|1709.4|1709.2|1709|2503
1614597360000|2021-03-01 11:16:00|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|7071
1614597370000|2021-03-01 11:16:10|1709.4|1709.2|1709.4|1709|1709.6|1709.4|1709.4|1709|384
1614597380000|2021-03-01 11:16:20|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709.2|268
1614597390000|2021-03-01 11:16:30|1709.4|1709.2|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|684
1614597400000|2021-03-01 11:16:40|1709|1708.6|1709|1708.6|1709.2|1708.6|1708.8|1708.6|600
1614597410000|2021-03-01 11:16:50|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|1000
1614597420000|2021-03-01 11:17:00|1708.8|1708.8|1709.2|1709|1709.2|1709|1708.8|1708.8|1890
1614597430000|2021-03-01 11:17:10|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709|1708.8|1439
1614597440000|2021-03-01 11:17:20|1709.2|1709.2|1709.6|1709.2|1710|1709.6|1709.2|1709.2|5164
1614597450000|2021-03-01 11:17:30||1709||1709||1709||1709|0
1614597460000|2021-03-01 11:17:40|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709|1708.6|6333
1614597470000|2021-03-01 11:17:50|1709.2|1709|1708.8|1708.6|1709.2|1709|1708.6|1708.4|2268
1614597480000|2021-03-01 11:18:00|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|2923
1614597490000|2021-03-01 11:18:10|1709|1708.6|1708.6|1708.2|1709|1708.8|1708.2|1708|9151
1614597500000|2021-03-01 11:18:20|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.4|1708|1527
1614597510000|2021-03-01 11:18:30|1708.4|1708|1708.2|1708|1708.4|1708.2|1708.2|1708|309
1614597520000|2021-03-01 11:18:40|1708|1707.8|1708|1707.8|1708.2|1708|1708|1707.8|7398
1614597530000|2021-03-01 11:18:50|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|850
1614597540000|2021-03-01 11:19:00|1707.6|1707.6|1708|1707.6|1708|1707.6|1707.4|1707.2|3541
1614597560000|2021-03-01 11:19:20|1707.8|1707.4|1707.2|1707|1708|1707.6|1707.2|1707|776
1614597570000|2021-03-01 11:19:30|1707|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.6|3882
1614597580000|2021-03-01 11:19:40|1707.2|1707|1706.8|1706.4|1707.2|1707|1706.8|1706.4|833
1614597590000|2021-03-01 11:19:50|1707|1706.6|1707|1706.6|1707|1706.8|1707|1706.6|608
1614597600000|2021-03-01 11:20:00|1706.8|1706.4|1707|1706.8|1707|1706.8|1706.6|1706.4|344
1614597610000|2021-03-01 11:20:10|1707.2|1707|1707|1706.8|1707.4|1707|1707|1706.8|5127
1614597620000|2021-03-01 11:20:20|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.6|3936
1614597630000|2021-03-01 11:20:30|1706.8||1706.8||1706.8||1706.8||0
1614597640000|2021-03-01 11:20:40|1706.6|1706.4|1706.2|1706|1706.6|1706.4|1706.2|1706|3442
1614597650000|2021-03-01 11:20:50|1706|1705.8|1707|1706.6|1707|1706.8|1706|1705.8|6215
1614597660000|2021-03-01 11:21:00|1706.8|1706.8|1705.6|1705.4|1707|1706.8|1705.6|1705.4|29030
1614597670000|2021-03-01 11:21:10|1705.8|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.6|1898
1614597680000|2021-03-01 11:21:20|1705.6|1705.4|1705.6|1705.4|1706|1705.6|1705.6|1705.4|6912
1614597690000|2021-03-01 11:21:30|1705|1704.8|1705.4|1705.2|1705.6|1705.2|1704.8|1704.4|39776
1614597700000|2021-03-01 11:21:40|1705.2|1705|1705.4|1705|1705.6|1705.4|1705.2|1705|4533
1614597710000|2021-03-01 11:21:50|1705.6|1705.2|1705.4|1705|1705.6|1705.4|1705.4|1705|944
1614597720000|2021-03-01 11:22:00|1705.2|1705.2|1706|1705.4|1706.2|1705.8|1705.2|1705.2|6746
1614597730000|2021-03-01 11:22:10|1705.8|1705.6|1706|1705.8|1706|1705.8|1705.6|1705.6|1241
1614597740000|2021-03-01 11:22:20|1706.2||1706||1706.2||1706||13818
1614597750000|2021-03-01 11:22:30|1706.2|1705.6|1705.8|1705.6|1706.2|1705.6|1705.8|1705.6|16091
1614597760000|2021-03-01 11:22:40|1706|1705.8|1706|1705.8|1706.2|1705.8|1706|1705.8|4034
1614597770000|2021-03-01 11:22:50|1706.2|1706|1706.6|1706.2|1706.6|1706.2|1706|1706|4666
1614597780000|2021-03-01 11:23:00|1706.8|1706.4|1707.4|1707|1707.6|1707.4|1706.8|1706.4|6557
1614597790000|2021-03-01 11:23:10|1707.6|1707.2|1706.8|1706.4|1707.6|1707.4|1706.6|1706.4|7085
1614597800000|2021-03-01 11:23:20||1706.6||1706.6||1706.6||1706.6|0
1614597810000|2021-03-01 11:23:30|1706.6|1706.4|1706.4|1706.2|1706.6|1706.4|1706.4|1706.2|2003
1614597820000|2021-03-01 11:23:40|1706.2|1706|1706.4|1706|1706.6|1706.2|1706|1705.6|6866
1614597830000|2021-03-01 11:23:50|1706.2|1706.2|1706.2|1706|1706.4|1706.2|1706.2|1706|0
1614597840000|2021-03-01 11:24:00|1706|1705.8|1706.2|1706|1706.4|1706.2|1706|1705.8|1141
1614597850000|2021-03-01 11:24:10|1706.4|1706.2|1706.8|1706.6|1706.8|1706.6|1706.4|1706|2268
1614597860000|2021-03-01 11:24:20|1706.6|1706.4|1706.6|1706.4|1706.8|1706.6|1706.4|1706.2|3076
1614597870000|2021-03-01 11:24:30|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|522
1614597880000|2021-03-01 11:24:40||1706.6||1706.4||1706.6||1706.4|0
1614597890000|2021-03-01 11:24:50|1707|1706.6|1707|1706.6|1707.2|1706.8|1707|1706.6|866
1614597900000|2021-03-01 11:25:00|1706.8|1706.4|1706.2|1706|1707|1706.6|1706.2|1706|1961
1614597910000|2021-03-01 11:25:10|1706.4|1706.2|1706.2|1706|1706.4|1706.2|1706.2|1706|1006
1614597920000|2021-03-01 11:25:20|1706.4|1706.2|1706.6|1706.2|1706.8|1706.4|1706.4|1706|2009
1614597930000|2021-03-01 11:25:30|1706.8|1706.4|1707|1706.8|1707|1706.8|1706.8|1706.4|0
1614597940000|2021-03-01 11:25:40|1707.2|1707|1707.2|1707|1707.2|1707|1707|1706.8|723
1614597950000|2021-03-01 11:25:50|1707|1706.8|1706.6|1706.2|1707|1706.8|1706.4|1706.2|3890
1614597960000|2021-03-01 11:26:00|1706.4||1706.4||1706.4||1706.4||5736
1614597970000|2021-03-01 11:26:10|1706.2|1706|1706.6|1706.2|1706.6|1706.4|1706.2|1706|4082
1614597980000|2021-03-01 11:26:20||1706||1706||1706||1706|0
1614597990000|2021-03-01 11:26:30||1706.2||1706.2||1706.2||1706.2|0
1614598000000|2021-03-01 11:26:40|1706.4|1706|1706.2|1706|1706.4|1706|1706|1705.8|10104
1614598010000|2021-03-01 11:26:50|1706|1705.8|1705.2|1705|1706|1705.8|1705.2|1705|5763
1614598020000|2021-03-01 11:27:00|1705|1704.8|1705.4|1705|1705.6|1705.4|1705|1704.8|21004
1614598030000|2021-03-01 11:27:10|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|967
1614598040000|2021-03-01 11:27:20|1705.4|1705|1705.2|1705|1705.8|1705|1705.2|1705|180
1614598050000|2021-03-01 11:27:30|1705.4|1705.2|1705.8|1705.4|1705.8|1705.6|1705.4|1705|1567
1614598060000|2021-03-01 11:27:40|1705.6|1705.2|1705.6|1705.4|1705.8|1705.4|1705.4|1705.2|1170
1614598070000|2021-03-01 11:27:50|1705.8|1705.2|1705.8|1705.6|1705.8|1705.6|1705.6|1705.2|110
1614598080000|2021-03-01 11:28:00|1706|1705.4|1706.2|1706|1706.4|1706.2|1706|1705.4|2629
1614598090000|2021-03-01 11:28:10|1706|1705.8|1706.2|1705.6|1706.2|1705.8|1706|1705.6|2
1614598100000|2021-03-01 11:28:20|1706|1705.8|1706|1705.8|1706.2|1706|1705.8|1705.6|526
1614598110000|2021-03-01 11:28:30|1705.8|1705.6|1705.8|1705.6|1705.8|1705.8|1705.8|1705.6|0
1614598120000|2021-03-01 11:28:40|1706|1705.8|1706|1705.8|1706|1705.8|1705.8|1705.6|353
1614598130000|2021-03-01 11:28:50|1706.2|1706|1706.6|1706.4|1706.6|1706.4|1706.2|1705.8|3925
1614598140000|2021-03-01 11:29:00|1706.8|1706.6|1707.2|1707|1707.2|1707|1706.6|1706.6|2344
1614598150000|2021-03-01 11:29:10|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707|1706.8|4214
1614598160000|2021-03-01 11:29:20|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|584
1614598170000|2021-03-01 11:29:30|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|100
1614598180000|2021-03-01 11:29:40|1707.8|1707.4|1707.6|1707.4|1707.8|1707.6|1707.6|1707.2|400
1614598190000|2021-03-01 11:29:50|1707.8|1707.2|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|0
1614598200000|2021-03-01 11:30:00|1707.4|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|0
1614598220000|2021-03-01 11:30:20|1707.4|1707|1707|1706.8|1707.4|1707.2|1707|1706.8|8712
1614598230000|2021-03-01 11:30:30|1706.8|1706.6|1707|1706.8|1707.2|1706.8|1706.8|1706.4|3929
1614598250000|2021-03-01 11:30:50|1706.8|1706.6|1706.8|1706.6|1706.8|1706.6|1706.8|1706.6|1671
1614598260000|2021-03-01 11:31:00|1707|1706.8|1707.2|1707|1707.4|1707.2|1707|1706.8|7242
1614598270000|2021-03-01 11:31:10|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|0
1614598280000|2021-03-01 11:31:20|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.8|1707.4|2036
1614598290000|2021-03-01 11:31:30|1707.8|1707.8|1708.2|1708|1708.4|1708|1707.8|1707.8|1397
1614598300000|2021-03-01 11:31:40|1708.4|1707.8|1708.2|1708|1708.4|1708|1708|1707.8|428
1614598310000|2021-03-01 11:31:50|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|400
1614598320000|2021-03-01 11:32:00|1707.8|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|6819
1614598330000|2021-03-01 11:32:10|1707.8|1707.6|1707.6|1707.4|1707.8|1707.6|1707.4|1707.2|1257
1614598340000|2021-03-01 11:32:20|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|501
1614598350000|2021-03-01 11:32:30|1707.4|1707.4|1707.2|1706.8|1707.6|1707.4|1707|1706.8|7671
1614598360000|2021-03-01 11:32:40|1707|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|365
1614598370000|2021-03-01 11:32:50|1706.6|1706.4|1706.6|1706.2|1706.8|1706.4|1706.4|1706.2|1164
1614598380000|2021-03-01 11:33:00|1706.4|1706.4|1706.4|1706.2|1706.4|1706.4|1706.4|1706.2|0
1614598390000|2021-03-01 11:33:10|1706.2|1706|1706|1705.8|1706.2|1706|1705.8|1705.6|16862
1614598400000|2021-03-01 11:33:20|1705.8|1705.6|1705.4|1705.2|1706|1705.8|1705.4|1705.2|4603
1614598410000|2021-03-01 11:33:30|1705.2|1705|1705.2|1705|1705.4|1705.2|1705.2|1705|3077
1614598420000|2021-03-01 11:33:40|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.2|1705.2|7123
1614598430000|2021-03-01 11:33:50|1705.4|1705.4|1706|1705.6|1706.2|1705.8|1705.4|1705.4|2159
1614598440000|2021-03-01 11:34:00|1706.2|1705.8|1706|1705.8|1706.4|1706|1706|1705.6|5422
1614598450000|2021-03-01 11:34:10|1705.8|1705.6|1705.8|1705.6|1706.8|1706.4|1705.8|1705.6|25196
1614598460000|2021-03-01 11:34:20|||||||||400
1614598470000|2021-03-01 11:34:30|1706|1705.8|1706|1705.8|1706.6|1706.4|1705.8|1705.6|10703
1614598480000|2021-03-01 11:34:40|1706.2|1706|1706.2|1706|1706.4|1706|1706.2|1706|206
1614598490000|2021-03-01 11:34:50|1706.4|1706.2|1706.4|1706|1706.6|1706.4|1706.2|1706|4726
1614598500000|2021-03-01 11:35:00|1706.6|1706.2|1707|1706.8|1707|1706.8|1706.2|1706|964
1614598510000|2021-03-01 11:35:10|1707.2|1707|1708|1707.8|1708.2|1708|1707|1706.8|3568
1614598520000|2021-03-01 11:35:20|1707.8|1707.6|1709|1708.6|1709|1708.6|1707.6|1707.4|5866
1614598530000|2021-03-01 11:35:30|1708.8|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.6|2040
1614598540000|2021-03-01 11:35:40|1708.8|1708.8|1708.6|1708.4|1708.8|1708.8|1708.6|1708.2|2184
1614598550000|2021-03-01 11:35:50|1708.4|1708.2|1707.8|1707.6|1708.4|1708.2|1707.8|1707.4|9127
1614598560000|2021-03-01 11:36:00|1708|1707.8|1708.6|1708.4|1708.6|1708.4|1708|1707.8|4591
1614598570000|2021-03-01 11:36:10|1708.4|1708.2|1709.2|1708.8|1709.4|1708.8|1708.4|1708.2|205
1614598580000|2021-03-01 11:36:20|1709.4|1709|1709.6|1709.4|1709.8|1709.4|1709.2|1709|2
1614598590000|2021-03-01 11:36:30|1709.4|1709.2|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|616
1614598600000|2021-03-01 11:36:40|1709.8|1709.4|1709.8|1709.6|1710|1709.6|1709.6|1709.2|6401
1614598610000|2021-03-01 11:36:50|1709.6|1709.4|1710|1709.8|1710.2|1710|1709.6|1709.4|1345
1614598620000|2021-03-01 11:37:00|1709.8|1709.6|1709.8|1709.6|1710|1709.8|1709.8|1709.6|5975
1614598630000|2021-03-01 11:37:10|1710|1709.8|1709.4|1709.2|1710|1709.8|1709.4|1709.2|4854
1614598640000|2021-03-01 11:37:20|1709.2|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|2778
1614598650000|2021-03-01 11:37:30||1709.2||1709.2||1709.2||1709.2|0
1614598660000|2021-03-01 11:37:40|1709.2|1709|1709.6|1709.4|1709.6|1709.4|1709.2|1709|2037
1614598670000|2021-03-01 11:37:50|1709.4|1709.2|1709.2|1708.8|1709.6|1709.4|1709|1708.8|21909
1614598680000|2021-03-01 11:38:00|1709.4|1709|1709.4|1709|1709.6|1709.4|1709.4|1708.8|5452
1614598690000|2021-03-01 11:38:10|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.6|3569
1614598700000|2021-03-01 11:38:20|1708.8|1708.8|1708.6|1708.2|1708.8|1708.8|1708|1707.8|8040
1614598710000|2021-03-01 11:38:30|1708.8|1708.4|1708.8|1708.6|1709|1708.6|1708.6|1708.4|1478
1614598720000|2021-03-01 11:38:40|1708.6|1708.4|1709|1708.6|1709|1708.8|1708.4|1708.2|3884
1614598730000|2021-03-01 11:38:50|1708.8|1708.8|1710.4|1710.2|1710.6|1710.2|1708.8|1708.8|3047
1614598740000|2021-03-01 11:39:00|1710.6|1710|1710.6|1710.4|1710.6|1710.4|1710.4|1710|680
1614598750000|2021-03-01 11:39:10|1710.8|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710.2|1619
1614598760000|2021-03-01 11:39:20|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710.2|1208
1614598770000|2021-03-01 11:39:30|1711|1710.6|1710.6|1710.2|1711|1710.6|1710.4|1710|1490
1614598780000|2021-03-01 11:39:40|1710.8|1710.4|1711|1710.6|1711|1710.8|1710.8|1710.2|1462
1614598790000|2021-03-01 11:39:50|1710.8|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.8|2600
1614598800000|2021-03-01 11:40:00|1711.2|1711|1711.6|1711.2|1711.6|1711.4|1711.2|1711|2144
1614598810000|2021-03-01 11:40:10||1711.4||1711.4||1711.4||1711.2|0
1614598820000|2021-03-01 11:40:20|1711.4|1711.6|1711.8|1711.6|1711.8|1711.6|1711.4|1711.2|5311
1614598830000|2021-03-01 11:40:30|1712|1711.8|1712.2|1712|1712.4|1712|1712|1711.8|4595
1614598840000|2021-03-01 11:40:40|1712.4|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1712|1965
1614598850000|2021-03-01 11:40:50|1712.2|1712.2|1712.8|1712.4|1712.8|1712.6|1712.2|1712|1064
1614598860000|2021-03-01 11:41:00|1713|1712.6|1713|1712.8|1713.2|1713|1712.8|1712.6|5314
1614598870000|2021-03-01 11:41:10|1712.8|1712.6|1712.4|1712.2|1712.8|1712.6|1712.4|1712|4409
1614598880000|2021-03-01 11:41:20|1712.6|1712.4|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|2118
1614598890000|2021-03-01 11:41:30|1712.2|1712|1712.6|1712.2|1712.6|1712.2|1712.2|1712|3383
1614598900000|2021-03-01 11:41:40|1712.4|1712|1711.6|1711.4|1712.6|1712|1711.6|1711.4|4362
1614598910000|2021-03-01 11:41:50|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|1658
1614598920000|2021-03-01 11:42:00|1712|1711.8|1712|1711.6|1712.2|1711.8|1711.8|1711.6|0
1614598930000|2021-03-01 11:42:10|1711.8|1711.8|1712|1711.6|1712|1711.8|1711.8|1711.4|0
1614598940000|2021-03-01 11:42:20|1711.8|1711.8|1711.4|1711|1711.8|1711.8|1711|1710.8|7338
1614598950000|2021-03-01 11:42:30|1711.2|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|3672
1614598960000|2021-03-01 11:42:40|1711|1710.8|1711.2|1710.8|1711.2|1710.8|1710.8|1710.6|4205
1614598970000|2021-03-01 11:42:50|1711|1711|1711.4|1711.2|1711.4|1711.2|1711|1711|245
1614598980000|2021-03-01 11:43:00|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.6|1711.2|354
1614598990000|2021-03-01 11:43:10|1711.6|1711.2|1711.4|1711|1711.8|1711.2|1711.4|1711|950
1614599000000|2021-03-01 11:43:20|1711.6|1711.2|1712|1711.8|1712|1711.8|1711.6|1711.2|3080
1614599010000|2021-03-01 11:43:30|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|588
1614599020000|2021-03-01 11:43:40|1711.6|1711|1711.6|1711.2|1712|1711.6|1711.4|1710.8|23308
1614599030000|2021-03-01 11:43:50|1711.4|1711.4|1711.4|1711|1711.4|1711.4|1710.8|1710.6|4080
1614599040000|2021-03-01 11:44:00|1711.2|1711.2|1711|1710.6|1711.2|1711.2|1710.6|1710.4|4076
1614599050000|2021-03-01 11:44:10|1710.8|1710.4|1710.6|1710.4|1711|1710.6|1710.6|1710.4|1107
1614599060000|2021-03-01 11:44:20|1710.4|1710.2|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|1735
1614599070000|2021-03-01 11:44:30|1710.6|1710.4|1710.4|1710.2|1710.6|1710.4|1710.2|1710|5053
1614599080000|2021-03-01 11:44:40|1710.6|1710.4|1710.8|1710.6|1711|1710.8|1710.6|1710.4|2051
1614599090000|2021-03-01 11:44:50|1710.6|1710.4|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|1799
1614599100000|2021-03-01 11:45:00|1710.4|1710.2|1710|1709.6|1710.8|1710.4|1709.8|1709.6|6224
1614599110000|2021-03-01 11:45:10|1709.8|1709.4|1709.8|1709.4|1710|1709.6|1709.6|1709.4|1220
1614599120000|2021-03-01 11:45:20|1709.6|1709.2|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|1411
1614599130000|2021-03-01 11:45:30|1709.6|1709.4|1709.8|1709.6|1710.2|1710|1709.6|1709.4|200
1614599140000|2021-03-01 11:45:40|1710|1709.8|1710|1709.8|1710.2|1710|1710|1709.8|205
1614599150000|2021-03-01 11:45:50|1709.8|1709.6|1709|1708.8|1709.8|1709.6|1709|1708.8|8641
1614599160000|2021-03-01 11:46:00|1708.8|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|777
1614599170000|2021-03-01 11:46:10|1708.8|1708.8|1709.2|1708.8|1709.2|1709|1708.8|1708.6|2417
1614599180000|2021-03-01 11:46:20|1709||1709||1709.2||1709||292
1614599190000|2021-03-01 11:46:30|1709.2||1709||1709.2||1709||0
1614599200000|2021-03-01 11:46:40|1708.8|1708.6|1709.2|1708.8|1709.2|1709|1708.8|1708.6|4815
1614599210000|2021-03-01 11:46:50|1709||1709||1709.2||1709||0
1614599220000|2021-03-01 11:47:00|1709.2|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|1239
1614599230000|2021-03-01 11:47:10|1709.6|1708.8|1708.8|1708.6|1709.6|1708.8|1708.8|1708.6|820
1614599240000|2021-03-01 11:47:20|1708.6|1708.4|1708.4|1708.2|1708.6|1708.4|1708.2|1708|2661
1614599250000|2021-03-01 11:47:30|1708.2|1708|1708|1707.8|1708.4|1708.2|1708|1707.8|365
1614599260000|2021-03-01 11:47:40|1708.2|1708|1708.2|1708|1708.4|1708|1708|1707.8|1154
1614599270000|2021-03-01 11:47:50|1708|1707.8|1706.4|1706.2|1708|1707.8|1706.4|1706.2|18873
1614599280000|2021-03-01 11:48:00|1706.6|1706.4|1706.6|1706.2|1707|1706.8|1706.4|1706.2|2469
1614599290000|2021-03-01 11:48:10|1706.4|1706.4|1706.6|1706.2|1706.8|1706.6|1706.4|1706.2|1488
1614599310000|2021-03-01 11:48:30|1706.4|1706.4|1706.2|1706|1706.4|1706.4|1706.2|1706|470
1614599320000|2021-03-01 11:48:40|1706.4|1706.2|1706.6|1706.2|1706.8|1706.6|1706.2|1706.2|2462
1614599330000|2021-03-01 11:48:50|1706.4|1706.4|1707.4|1707.2|1707.8|1707.6|1706.2|1706|8585
1614599340000|2021-03-01 11:49:00|1707.6|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|0
1614599350000|2021-03-01 11:49:10|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1707|480
1614599360000|2021-03-01 11:49:20|1707.4|1707|1707|1706.6|1707.4|1707|1707|1706.4|8077
1614599370000|2021-03-01 11:49:30|1706.8|1706.8|1706.4|1706.2|1707|1706.8|1706.4|1706|1915
1614599380000|2021-03-01 11:49:40|1706.6|1706.4|1706.6|1706|1706.6|1706.4|1706.6|1706|240
1614599390000|2021-03-01 11:49:50|1706.4|1706.2|1706.2|1706|1706.6|1706.4|1706.2|1706|4668
1614599400000|2021-03-01 11:50:00|1706|1705.8|1706.4|1705.8|1706.6|1706.2|1705.8|1705.6|3237
1614599410000|2021-03-01 11:50:10|1706.2|1705.6|1705.8|1705.6|1706.2|1706|1705.6|1705.4|3214
1614599420000|2021-03-01 11:50:20|1705.6|1705.4|1705.4|1705.2|1705.6|1705.6|1705.2|1705|4079
1614599430000|2021-03-01 11:50:30|1705.6|1705.4|1705|1704.6|1705.6|1705.4|1704.8|1704.6|7901
1614599440000|2021-03-01 11:50:40|1704.8|1704.8|1704.6|1704.2|1705|1704.8|1704.4|1704.2|5908
1614599450000|2021-03-01 11:50:50|1704.8|1704.4|1704.2|1704|1704.8|1704.4|1704.2|1704|94
1614599460000|2021-03-01 11:51:00|1704.4|1704.2|1705.2|1705|1705.2|1705|1704|1703.8|12697
1614599470000|2021-03-01 11:51:10|1705|1704.8|1705|1704.6|1705.2|1705|1705|1704.6|0
1614599480000|2021-03-01 11:51:20|1705.6|1705.4|1704.8|1704.4|1705.6|1705.4|1704.6|1704.2|46637
1614599490000|2021-03-01 11:51:30|1705|1704.6|1704.8|1704.4|1705.2|1705|1704.8|1704.4|5925
1614599500000|2021-03-01 11:51:40|1704.6|1704.2|1704.6|1704.2|1705|1704.6|1704.4|1704.2|1373
1614599510000|2021-03-01 11:51:50|1704.4|1704|1704|1703.4|1704.6|1704|1703.8|1703.4|4980
1614599520000|2021-03-01 11:52:00|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|1040
1614599530000|2021-03-01 11:52:10|1704|1703.8|1703.8|1703.4|1704.2|1703.8|1703.4|1703.2|6264
1614599540000|2021-03-01 11:52:20|1703.6|1703.2|1703.6|1703.4|1703.8|1703.4|1703.6|1703.2|0
1614599550000|2021-03-01 11:52:30|1703.8|1703.2|1703|1702.8|1703.8|1703.4|1703|1702.8|20060
1614599560000|2021-03-01 11:52:40|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.4|1702|2103
1614599570000|2021-03-01 11:52:50|1702.8|1702.4|1702.8|1702.6|1702.8|1702.6|1702.8|1702.4|263
1614599580000|2021-03-01 11:53:00|1703|1702.8|1701.6|1701.4|1703.2|1702.8|1701.6|1701.4|7481
1614599590000|2021-03-01 11:53:10|1701.8|1701.2|1701.6|1701.4|1701.8|1701.4|1701|1700.8|15370
1614599600000|2021-03-01 11:53:20|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.4|2339
1614599610000|2021-03-01 11:53:30|1701.8|1701.6|1701.2|1701|1702|1701.8|1700.8|1700.6|8981
1614599620000|2021-03-01 11:53:40|1701|1700.8|1701|1700.6|1701.4|1701|1700.6|1700.4|13333
1614599630000|2021-03-01 11:53:50|1701.2|1700.8|1701|1700.6|1701.2|1701|1700.8|1700.4|8858
1614599640000|2021-03-01 11:54:00|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|2998
1614599650000|2021-03-01 11:54:10|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|526
1614599660000|2021-03-01 11:54:20|1700.4|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|769
1614599670000|2021-03-01 11:54:30|1700.8|1700.6|1700.4|1700.2|1700.8|1700.6|1700.4|1700.2|3020
1614599680000|2021-03-01 11:54:40|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|7371
1614599690000|2021-03-01 11:54:50|1701|1700.4|1701.4|1701|1701.4|1701.2|1701|1700.4|2490
1614599700000|2021-03-01 11:55:00|1701.2|1700.8|1701.4|1700.8|1701.4|1700.8|1700.8|1700.6|1308
1614599710000|2021-03-01 11:55:10|1701.6|1701|1701.6|1701.2|1702|1701.6|1701.4|1701|10761
1614599720000|2021-03-01 11:55:20|1701.8|1701.4|1702|1701.6|1702.2|1701.8|1701.8|1701.4|4774
1614599730000|2021-03-01 11:55:30|1701.8|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|1674
1614599740000|2021-03-01 11:55:40|1702.2|1701.8|1703|1702.6|1703|1702.6|1702.2|1701.6|1531
1614599750000|2021-03-01 11:55:50|1702.8|1702.4|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|3160
1614599760000|2021-03-01 11:56:00|1702.2|1702|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|2862
1614599770000|2021-03-01 11:56:10|1702.4|1702|1703|1702.6|1703|1702.6|1702.4|1701.8|1219
1614599780000|2021-03-01 11:56:20|1702.8|1702.8|1703|1702.6|1703.2|1702.8|1702.6|1702.4|8181
1614599790000|2021-03-01 11:56:30|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.8|1702.4|1112
1614599800000|2021-03-01 11:56:40|1702.8|1702.4|1702.8|1702.6|1703|1702.6|1702.8|1702.4|0
1614599810000|2021-03-01 11:56:50|1702.6|1702.4|1701.8|1701.4|1702.6|1702.4|1701.8|1701.4|4386
1614599820000|2021-03-01 11:57:00|1701.6|1701.6|1700.8|1700.6|1701.8|1701.6|1700.4|1700.2|9007
1614599830000|2021-03-01 11:57:10|1700.6|1700.4|1701.2|1701|1701.4|1701.2|1700.6|1700.4|1629
1614599840000|2021-03-01 11:57:20|1701.4|1701.2|1702.4|1702|1702.4|1702|1701.4|1701.2|1362
1614599850000|2021-03-01 11:57:30|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|400
1614599860000|2021-03-01 11:57:40|1702.2|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|1144
1614599870000|2021-03-01 11:57:50|1702|1701.8|1701.8|1701.6|1702.2|1702|1701.8|1701.4|1497
1614599880000|2021-03-01 11:58:00|1702|1701.8|1701.8|1701.6|1702.2|1701.8|1701.8|1701.4|409
1614599890000|2021-03-01 11:58:10|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.4|1225
1614599900000|2021-03-01 11:58:20|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.2|1000
1614599910000|2021-03-01 11:58:30|1701.2|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|4422
1614599920000|2021-03-01 11:58:40|1701|1700.8|1701|1700.8|1701.4|1701|1701|1700.6|1903
1614599930000|2021-03-01 11:58:50|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.2|1700|7347
1614599940000|2021-03-01 11:59:00|1700.4|1700|1700.4|1700.2|1700.6|1700.2|1700.4|1700|2219
1614599950000|2021-03-01 11:59:10|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|0
1614599960000|2021-03-01 11:59:20|1700.4|1700|1700.8|1700.6|1701|1700.8|1700.2|1700|4491
1614599970000|2021-03-01 11:59:30|1701|1700.8|1701.2|1700.8|1701.2|1701|1700.6|1700.4|3152
1614599980000|2021-03-01 11:59:40|1701.4|1701|1701.8|1701.4|1702|1701.6|1701.4|1701|838
1614599990000|2021-03-01 11:59:50|1701.6|1701.6|1702.2|1702|1702.4|1702|1701.6|1701.2|1758
1614600000000|2021-03-01 12:00:00|1702|1701.8|1702.6|1702.2|1703|1702.8|1702|1701.8|5377
1614600010000|2021-03-01 12:00:10|1702.8|1702.4|1702.8|1702.2|1702.8|1702.6|1702.8|1702.2|906
1614600020000|2021-03-01 12:00:20|1702.6|1702.4|1702.2|1702|1702.6|1702.4|1702.2|1701.8|2526
1614600030000|2021-03-01 12:00:30|1702|1701.8|1701.4|1701|1702.2|1701.8|1701.4|1701|2985
1614600040000|2021-03-01 12:00:40|1701.2|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|3617
1614600050000|2021-03-01 12:00:50|1701.4|1701.2|1702.8|1702.4|1702.8|1702.4|1701.4|1701.2|2557
1614600060000|2021-03-01 12:01:00|1702.6|1702.2|1701.8|1701.4|1702.8|1702.4|1701.8|1701.4|3345
1614600070000|2021-03-01 12:01:10|1701.6|1701.6|1701.6|1701.2|1701.6|1701.6|1701.6|1701.2|1000
1614600080000|2021-03-01 12:01:20|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|0
1614600090000|2021-03-01 12:01:30|1701.4|1701|1701.2|1701|1701.6|1701|1701|1700.8|8622
1614600100000|2021-03-01 12:01:40|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|2745
1614600110000|2021-03-01 12:01:50|1701.6|1701.2|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|2527
1614600120000|2021-03-01 12:02:00|1701.4|1701.4|1702.4|1702.2|1702.4|1702.2|1701.4|1701.2|3214
1614600130000|2021-03-01 12:02:10|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|841
1614600140000|2021-03-01 12:02:20|1702.6|1702.4|1702.4|1702|1702.8|1702.4|1702.2|1702|2668
1614600150000|2021-03-01 12:02:30|1702.6|1702.2|1703.2|1702.8|1703.4|1703|1702.6|1702.2|2160
1614600160000|2021-03-01 12:02:40|1703.4|1703|1703.4|1703.2|1703.6|1703.2|1703.4|1703|206
1614600170000|2021-03-01 12:02:50|1703.2|1703|1703.6|1703|1703.6|1703.2|1703.2|1702.8|846
1614600180000|2021-03-01 12:03:00|1703.8|1703.2|1703.6|1703.4|1703.8|1703.4|1703.6|1703.2|710
1614600190000|2021-03-01 12:03:10|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.4|1703.2|6696
1614600200000|2021-03-01 12:03:20||1703.6||1703.6||1703.6||1703.6|0
1614600210000|2021-03-01 12:03:30|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.4|1703.2|3742
1614600220000|2021-03-01 12:03:40|1703.6|1703.4|1703.4|1703|1703.8|1703.4|1703.4|1703|82
1614600230000|2021-03-01 12:03:50|1703.6|1703.2|1703.6|1703.2|1704|1703.8|1703.6|1703.2|1712
1614600240000|2021-03-01 12:04:00|1703.4|1703|1703.2|1703|1703.4|1703|1703|1702.8|2346
1614600250000|2021-03-01 12:04:10|1703.4|1703.2|1703.6|1703|1703.6|1703.2|1703.4|1703|408
1614600260000|2021-03-01 12:04:20|1703.4||1703.2||1703.4||1703.2||0
1614600270000|2021-03-01 12:04:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.2|1703|279
1614600280000|2021-03-01 12:04:40|1703.2|1703|1703|1702.8|1703.2|1703|1703|1702.8|17932
1614600290000|2021-03-01 12:04:50|1703.2||1703||1703.2||1703||0
1614600300000|2021-03-01 12:05:00|1702.8|1702.6|1702.6|1702.4|1703|1702.8|1702.4|1702.2|3660
1614600310000|2021-03-01 12:05:10|1702.8|1702.6|1703|1702.6|1703.2|1703|1702.6|1702.4|6368
1614600320000|2021-03-01 12:05:20|1702.8|1702.4|1702.8|1702.6|1703|1702.6|1702.6|1702.2|1419
1614600330000|2021-03-01 12:05:30|1703|1702.4|1702.8|1702.2|1703|1702.6|1702.8|1702.2|595
1614600340000|2021-03-01 12:05:40|1702.6|1702|1702.2|1702|1702.6|1702|1702.2|1702|1091
1614600350000|2021-03-01 12:05:50|1702|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.4|802
1614600360000|2021-03-01 12:06:00|1701.8|1701.4|1701.6|1701.2|1701.8|1701.6|1701.4|1701.2|2170
1614600370000|2021-03-01 12:06:10|1701.8|1701.4|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|1922
1614600380000|2021-03-01 12:06:20|1701.2|1701|1701.4|1701|1701.8|1701.4|1701.2|1701|11317
1614600390000|2021-03-01 12:06:30|1701.6|1701.2|1701.4|1701|1701.6|1701.4|1701|1700.8|13071
1614600400000|2021-03-01 12:06:40|1701.6|1701.2|1702|1701.6|1702|1701.6|1701.6|1701.2|9515
1614600410000|2021-03-01 12:06:50|1701.8|1701.8|1701.8|1701.4|1702|1701.8|1701.8|1701.4|1605
1614600420000|2021-03-01 12:07:00|1701.6|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1701|751
1614600430000|2021-03-01 12:07:10|1701.6|1701.2|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|300
1614600440000|2021-03-01 12:07:20|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|794
1614600450000|2021-03-01 12:07:30|1702|1701.6|1701.6|1701.4|1702|1701.8|1701.6|1701.4|3713
1614600460000|2021-03-01 12:07:40|1701.4|1701.2|1701.4|1701.2|1701.6|1701.2|1701.4|1701.2|1417
1614600470000|2021-03-01 12:07:50|1701.6|1701.4|1702.4|1702|1702.4|1702|1701.6|1701.2|3315
1614600480000|2021-03-01 12:08:00|1702.2|1701.8|1702|1701.8|1702.2|1702|1702|1701.8|507
1614600490000|2021-03-01 12:08:10|1702.2|1702|1702|1701.8|1702.2|1702|1702|1701.6|1232
1614600500000|2021-03-01 12:08:20|1702.2|1701.6|1701.6|1701.4|1702.2|1701.6|1701.6|1701.4|1562
1614600510000|2021-03-01 12:08:30|1701.8|1701.6|1702.2|1702|1702.2|1702|1701.8|1701.4|1205
1614600520000|2021-03-01 12:08:40|1702.4|1702.2|1702.8|1702.2|1702.8|1702.4|1702.4|1702.2|1040
1614600530000|2021-03-01 12:08:50|1702.6||1702.6||1702.8||1702.6||0
1614600540000|2021-03-01 12:09:00|1702.8|1702|1702.6|1702.2|1702.8|1702.4|1702.2|1702|2665
1614600550000|2021-03-01 12:09:10|1702.4|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1702|1000
1614600560000|2021-03-01 12:09:20|1702.6|1702.2|1702.8|1702.4|1702.8|1702.6|1702.4|1702.2|2406
1614600570000|2021-03-01 12:09:30|1702.6|1702.6|1703|1702.6|1703|1702.8|1702.6|1702.4|2052
1614600580000|2021-03-01 12:09:40|1702.8|1702.8|1703.8|1703.6|1704|1703.6|1702.8|1702.6|4090
1614600590000|2021-03-01 12:09:50|1703.6|1703.4|1703.4|1703|1703.8|1703.4|1703.2|1703|745
1614600600000|2021-03-01 12:10:00|1703.2|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|13
1614600610000|2021-03-01 12:10:10|1703|1702.8|1703|1702.8|1703.2|1702.8|1703|1702.6|2637
1614600620000|2021-03-01 12:10:20|1703.2|1702.6|1702.8|1702.6|1703.2|1702.6|1702.8|1702.4|1355
1614600630000|2021-03-01 12:10:30|1703|1702.8|1703|1702.6|1703|1702.8|1703|1702.6|379
1614600640000|2021-03-01 12:10:40|1703.2|1702.8|1703|1702.6|1703.2|1703|1703|1702.6|863
1614600650000|2021-03-01 12:10:50|1703.2|1702.8|1703|1702.8|1703.2|1703|1703|1702.8|150
1614600660000|2021-03-01 12:11:00|1702.8|1702.6|1703.6|1703.4|1703.6|1703.4|1702.8|1702.6|7714
1614600670000|2021-03-01 12:11:10|1703.8|1703.6|1704|1703.6|1704|1703.8|1703.8|1703.4|264
1614600680000|2021-03-01 12:11:20|1703.8|1703.4|1703.8|1703.4|1704|1703.6|1703.6|1703.4|677
1614600690000|2021-03-01 12:11:30|1703.6|1703.6|1703.4|1703|1703.6|1703.6|1703.4|1703|413
1614600700000|2021-03-01 12:11:40|1703.6|1703.2|1703.4|1703|1703.6|1703.4|1703.4|1703|101
1614600710000|2021-03-01 12:11:50|1703.2|1703.2|1703.4|1703.2|1703.4|1703.2|1703.2|1703.2|6118
1614600720000|2021-03-01 12:12:00|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|145
1614600730000|2021-03-01 12:12:10|1703.2|1703|1702.6|1702.4|1703.4|1703|1702.6|1702.4|8353
1614600740000|2021-03-01 12:12:20|1702.8|1702.6|1702.4|1702.2|1702.8|1702.6|1702.4|1702|1115
1614600750000|2021-03-01 12:12:30||1702||1702||1702.2||1702|0
1614600760000|2021-03-01 12:12:40|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|1126
1614600770000|2021-03-01 12:12:50|1702.6|1702.2|1702.2|1702|1702.6|1702.2|1702.2|1702|3128
1614600780000|2021-03-01 12:13:00|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.6|3680
1614600790000|2021-03-01 12:13:10|1702.4|1702|1702.4|1702|1702.6|1702.4|1702.4|1702|1555
1614600800000|2021-03-01 12:13:20|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1701.8|1701.6|3641
1614600810000|2021-03-01 12:13:30|1701.8|1701.6|1702|1701.8|1702.4|1702|1701.8|1701.6|2244
1614600820000|2021-03-01 12:13:40|1701.8|1701.6|1702.2|1702|1702.2|1702|1701.8|1701.6|4234
1614600830000|2021-03-01 12:13:50|1702|1701.8|1702|1701.8|1702|1702|1701.8|1701.6|2
1614600840000|2021-03-01 12:14:00|1702.2|1702|1702|1701.8|1702.2|1702|1702|1701.8|300
1614600850000|2021-03-01 12:14:10|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|0
1614600860000|2021-03-01 12:14:20|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|2
1614600870000|2021-03-01 12:14:30|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|3514
1614600880000|2021-03-01 12:14:40|1702.4|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|1563
1614600890000|2021-03-01 12:14:50|1702.2|1702|1702.6|1702.4|1702.6|1702.4|1702.2|1702|1389
1614600900000|2021-03-01 12:15:00|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702|817
1614600910000|2021-03-01 12:15:10|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|414
1614600920000|2021-03-01 12:15:20|1702.4|1702.4|1703.2|1703|1703.6|1703.2|1702.4|1702.2|11055
1614600930000|2021-03-01 12:15:30|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.2|1702.8|1022
1614600940000|2021-03-01 12:15:40|1703.2|1703|1703.4|1703.2|1703.6|1703.2|1703.2|1703|1077
1614600950000|2021-03-01 12:15:50|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|536
1614600960000|2021-03-01 12:16:00|1704|1703.8|1704.8|1704.4|1704.8|1704.4|1704|1703.8|1904
1614600970000|2021-03-01 12:16:10|1705|1704.2|1704.4|1704.2|1705|1704.4|1704.2|1704|7544
1614600980000|2021-03-01 12:16:20|1704.6|1704.4|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|3499
1614600990000|2021-03-01 12:16:30|1704.8|1704.6|1705|1704.6|1705|1704.8|1704.8|1704.4|406
1614601000000|2021-03-01 12:16:40|1704.8||1704.8||1704.8||1704.8||0
1614601010000|2021-03-01 12:16:50|1705|1704.4|1704.8|1704.4|1705|1704.4|1704.4|1704.2|3763
1614601020000|2021-03-01 12:17:00|1704.6|1704.6|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|0
1614601030000|2021-03-01 12:17:10|1704.6|1704.2|1704.8|1704.4|1704.8|1704.6|1704.6|1704.2|287
1614601040000|2021-03-01 12:17:20|1704.6|1704.6|1704.8|1704.4|1704.8|1704.6|1704.6|1704.2|0
1614601050000|2021-03-01 12:17:30|1704.6|1704.6|1704.8|1704.6|1704.8|1704.6|1704.6|1704.6|0
1614601060000|2021-03-01 12:17:40|1704.6|1704.4|1704.6|1704.4|1704.8|1704.6|1704.6|1704.2|2094
1614601070000|2021-03-01 12:17:50||1704.2||1704.4||1704.4||1704.2|0
1614601080000|2021-03-01 12:18:00|1704.8|1704.6|1705.2|1705|1705.4|1705.2|1704.6|1704.4|3433
1614601090000|2021-03-01 12:18:10|1705.4|1704.8|1705.6|1705.2|1705.8|1705.4|1705.4|1704.8|951
1614601100000|2021-03-01 12:18:20|1705.4|1705.4|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|1047
1614601110000|2021-03-01 12:18:30|1705.4|1705|1706|1705.8|1706|1705.8|1705.2|1705|4620
1614601120000|2021-03-01 12:18:40|1706.2|1706|1706.2|1706|1706.4|1706|1706.2|1706|1133
1614601130000|2021-03-01 12:18:50|1706.4|1706.2|1707|1706.6|1707|1706.6|1706.4|1706.2|2021
1614601150000|2021-03-01 12:19:10|1707.2|1706.8|1707.4|1707|1707.4|1707|1707|1706.8|2920
1614601160000|2021-03-01 12:19:20|1707.6|1707.2|1707.2|1707|1707.6|1707.4|1707.2|1707|3243
1614601170000|2021-03-01 12:19:30|1707|1706.8|1707.2|1707|1707.2|1707|1707|1706.6|655
1614601180000|2021-03-01 12:19:40|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|1664
1614601190000|2021-03-01 12:19:50|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1707|2255
1614601200000|2021-03-01 12:20:00|1707.2|1706.8|1707.4|1707.2|1707.6|1707.2|1707|1706.8|936
1614601210000|2021-03-01 12:20:10|1707.2|1707|1707.2|1707|1707.4|1707|1707.2|1707|400
1614601220000|2021-03-01 12:20:20|1707|1706.8|1706.4|1706.2|1707|1706.8|1706.4|1706|3448
1614601230000|2021-03-01 12:20:30|1706.2|1706|1706.2|1706|1706.2|1706|1706.2|1705.8|0
1614601240000|2021-03-01 12:20:40|1706|1705.8|1706|1705.8|1706.2|1706|1706|1705.8|1780
1614601250000|2021-03-01 12:20:50|1706.2|1706|1706.4|1706.2|1706.6|1706.4|1706|1705.8|2841
1614601260000|2021-03-01 12:21:00|1706.6|1706.4|1707|1706.4|1707|1706.6|1706.6|1706.4|376
1614601270000|2021-03-01 12:21:10|1706.8|1706.2|1706.8|1706.4|1706.8|1706.4|1706.6|1706.2|0
1614601280000|2021-03-01 12:21:20|1707|1706.6|1707.4|1707.2|1707.6|1707.2|1706.6|1706.4|6118
1614601290000|2021-03-01 12:21:30|1707.2|1707|1707|1706.8|1707.2|1707|1707|1706.8|840
1614601300000|2021-03-01 12:21:40|1706.8|1706.6|1706.6|1706.4|1707|1706.8|1706.4|1706.2|2903
1614601310000|2021-03-01 12:21:50|1706.8|1706.6|1707.2|1707|1707.4|1707|1706.8|1706.4|2322
1614601320000|2021-03-01 12:22:00|1707.4|1707.2|1707|1706.8|1707.4|1707.2|1707|1706.6|1599
1614601330000|2021-03-01 12:22:10|1707.2|1707|1707.4|1707|1707.4|1707.2|1707.2|1706.8|804
1614601340000|2021-03-01 12:22:20|1707.6|1707.2|1707.6|1707.2|1707.6|1707.4|1707.2|1707|2434
1614601350000|2021-03-01 12:22:30|1707.4|1707|1707.2|1706.8|1707.4|1707|1707|1706.8|489
1614601360000|2021-03-01 12:22:40|1707|1706.6|1707|1706.8|1707.2|1706.8|1707|1706.6|0
1614601370000|2021-03-01 12:22:50|1707.2|1707|1709|1708.6|1709|1708.8|1707|1707|10023
1614601380000|2021-03-01 12:23:00|1708.8|1708.8|1708.6|1708.2|1709|1708.8|1708.6|1708.2|7307
1614601390000|2021-03-01 12:23:10|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.2|1707.8|3565
1614601400000|2021-03-01 12:23:20|1708.4|1708|1708.2|1707.8|1708.4|1708|1707.8|1707.6|1588
1614601410000|2021-03-01 12:23:30||1707.6||1707.6||1707.6||1707.6|0
1614601420000|2021-03-01 12:23:40|1708|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.6|727
1614601430000|2021-03-01 12:23:50|1708|1708|1708.2|1707.8|1708.2|1708|1708|1707.8|2538
1614601450000|2021-03-01 12:24:10|1708||1708.2||1708.2||1708||0
1614601460000|2021-03-01 12:24:20|1708|1707.6|1708.2|1707.8|1708.4|1708.2|1707.8|1707.6|5502
1614601470000|2021-03-01 12:24:30|1708|1707.6|1708|1707.6|1708.2|1708|1707.8|1707.6|2206
1614601480000|2021-03-01 12:24:40|1707.8|1707.8|1707.8|1707.6|1707.8|1707.8|1707.6|1707.2|3568
1614601490000|2021-03-01 12:24:50|1708|1707.8|1707.8|1707.4|1708.2|1707.8|1707.6|1707.4|2126
1614601500000|2021-03-01 12:25:00|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.6|1707.4|0
1614601510000|2021-03-01 12:25:10|1707.6|1707.2|1708|1707.6|1708|1707.8|1707.4|1707|4100
1614601520000|2021-03-01 12:25:20|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|688
1614601530000|2021-03-01 12:25:30|1707.4|1707|1707.4|1707.2|1707.6|1707.2|1707.4|1707|10
1614601540000|2021-03-01 12:25:40|1707.6|1707|1707.6|1707.4|1707.6|1707.4|1707.4|1707|0
1614601550000|2021-03-01 12:25:50|1707.4|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707|205
1614601560000|2021-03-01 12:26:00|1707.2|1707|1707.2|1707|1707.2|1707.2|1707.2|1707|0
1614601580000|2021-03-01 12:26:20|1707|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.8|75
1614601590000|2021-03-01 12:26:30|1707.2|1707|1707|1706.8|1707.2|1707|1707|1706.8|1172
1614601600000|2021-03-01 12:26:40|1707.2|1707|1706.4|1706.2|1707.2|1707|1706.4|1706.2|2841
1614601610000|2021-03-01 12:26:50|1706.6|1706.4|1706.4|1706.2|1706.6|1706.4|1706.4|1706.2|0
1614601620000|2021-03-01 12:27:00|1706.6|1706.4|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|1583
1614601630000|2021-03-01 12:27:10|1707|1706.4|1706.6|1706.4|1707|1706.6|1706.6|1706.2|4207
1614601640000|2021-03-01 12:27:20|1706.4|1706.2|1705.8|1705.4|1706.4|1706.2|1705.8|1705.4|828
1614601650000|2021-03-01 12:27:30|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.4|1705|7191
1614601660000|2021-03-01 12:27:40|1705.6|1705.4|1705.8|1705.4|1705.8|1705.6|1705.4|1705.2|3437
1614601670000|2021-03-01 12:27:50|1705.6|1705.6|1705|1704.6|1706|1705.8|1704.6|1704.4|13710
1614601680000|2021-03-01 12:28:00|1705.2|1704.8|1705.8|1705.4|1705.8|1705.6|1705.2|1704.8|3450
1614601690000|2021-03-01 12:28:10|1706|1705.6|1706|1705.6|1706.2|1705.8|1706|1705.6|79
1614601700000|2021-03-01 12:28:20||1705.4||1705.4||1705.6||1705.4|0
1614601710000|2021-03-01 12:28:30|1705.8|1705.6|1706|1705.6|1706|1705.8|1705.6|1705.6|232
1614601720000|2021-03-01 12:28:40|1705.8|1705.4|1706|1705.6|1706.2|1706|1705.8|1705.4|7745
1614601730000|2021-03-01 12:28:50|1705.8|1705.4|1706|1705.6|1706.2|1705.8|1705.6|1705.4|2911
1614601740000|2021-03-01 12:29:00|1706.2|1705.8|1706|1705.4|1706.2|1705.8|1706|1705.4|0
1614601750000|2021-03-01 12:29:10|1705.8|1705.2|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|0
1614601760000|2021-03-01 12:29:20|1705.4|1705.4|1706|1705.6|1706|1705.8|1705.4|1705.4|417
1614601770000|2021-03-01 12:29:30||1705.8||1705.8||1705.8||1705.6|200
1614601780000|2021-03-01 12:29:40|1706.2|1705.6|1706|1705.8|1706.2|1706|1706|1705.6|980
1614601790000|2021-03-01 12:29:50|1706.2|1706|1706.4|1706.2|1706.6|1706.2|1706.2|1706|1215
1614601800000|2021-03-01 12:30:00|1706.6|1706|1706.2|1705.6|1706.8|1706.4|1706|1705.6|639
1614601830000|2021-03-01 12:30:30|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.6|0
1614601840000|2021-03-01 12:30:40|1706.2||1706||1706.2||1706||350
1614601850000|2021-03-01 12:30:50|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|542
1614601860000|2021-03-01 12:31:00|1705.6|1705.4|1705|1704.8|1705.6|1705.4|1705|1704.8|1630
1614601870000|2021-03-01 12:31:10|1704.8|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.6|400
1614601880000|2021-03-01 12:31:20|1705|1704.8|1705.6|1705.2|1705.6|1705.4|1705|1704.8|2968
1614601890000|2021-03-01 12:31:30|1705.4|1705.4|1705.4|1705|1705.6|1705.4|1705.4|1705|0
1614601910000|2021-03-01 12:31:50|1705.6|1705.2|1706|1705.8|1706|1705.8|1705.6|1705.2|1185
1614601920000|2021-03-01 12:32:00|1706.2|1706|1706|1705.6|1706.4|1706|1706|1705.6|861
1614601930000|2021-03-01 12:32:10|1705.8|1705.4|1705.8|1705.4|1705.8|1705.6|1705.8|1705.4|0
1614601940000|2021-03-01 12:32:20|1705.6|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|2079
1614601950000|2021-03-01 12:32:30|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|706
1614601960000|2021-03-01 12:32:40|1705.6|1705.2|1705|1704.6|1705.6|1705.4|1705|1704.6|4345
1614601980000|2021-03-01 12:33:00|1704.8|1704.8|1705.2|1704.8|1705.2|1705|1704.8|1704.8|3229
1614601990000|2021-03-01 12:33:10|1705.4|1705|1705.4|1705.2|1705.4|1705.2|1705.2|1704.8|3730
1614602000000|2021-03-01 12:33:20|1705.6|1705.4|1705.4|1705|1705.6|1705.4|1704.8|1704.6|9565
1614602010000|2021-03-01 12:33:30|1705.2|1704.8|1705.6|1705|1705.8|1705.6|1705.2|1704.8|7430
1614602020000|2021-03-01 12:33:40|1705.4||1705.2||1705.6||1705.2||0
1614602030000|2021-03-01 12:33:50|1705.4|1705.2|1705.8|1705.4|1705.8|1705.6|1705.2|1705|2018
1614602040000|2021-03-01 12:34:00|1705.6|1705.6|1705|1704.6|1705.6|1705.6|1705|1704.6|1529
1614602050000|2021-03-01 12:34:10|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.4|350
1614602060000|2021-03-01 12:34:20|1705.2|1704.8|1705|1704.8|1705.2|1705|1705|1704.6|276
1614602070000|2021-03-01 12:34:30|1705.2|1705|1705.2|1704.8|1705.2|1705|1705|1704.8|706
1614602080000|2021-03-01 12:34:40|1705.4|1705|1705.4|1705|1705.4|1705.2|1705.4|1705|1082
1614602090000|2021-03-01 12:34:50|1705.6|1705.2|1705.8|1705.2|1705.8|1705.2|1705.6|1705.2|0
1614602100000|2021-03-01 12:35:00|1705.6|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|525
1614602120000|2021-03-01 12:35:20|1706|1705.4|1706.4|1706.2|1706.8|1706.4|1706|1705.4|4753
1614602130000|2021-03-01 12:35:30|1706.6|1706|1706.2|1705.6|1706.6|1706.4|1706|1705.6|4661
1614602140000|2021-03-01 12:35:40|1706|1705.8|1705.4|1705.2|1706|1705.8|1705.2|1705|3128
1614602150000|2021-03-01 12:35:50|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|3039
1614602160000|2021-03-01 12:36:00|1705.6|1705.2|1705.8|1705.4|1705.8|1705.6|1705.6|1705.2|0
1614602170000|2021-03-01 12:36:10|1705.6|1705.6|1705.4|1705.2|1705.6|1705.6|1705.4|1705.2|80
1614602180000|2021-03-01 12:36:20|1705.2|1705|1705.8|1705.4|1705.8|1705.4|1705.2|1705|1523
1614602190000|2021-03-01 12:36:30|1705.6|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|1317
1614602200000|2021-03-01 12:36:40|1705.6|1705.2|1705.2|1704.8|1705.8|1705.2|1705|1704.8|951
1614602210000|2021-03-01 12:36:50|1705|1705|1705.6|1705.4|1705.8|1705.4|1705|1705|1344
1614602220000|2021-03-01 12:37:00|1705.8|1705.6|1705.6|1705.4|1706|1705.8|1705.6|1705.4|2004
1614602230000|2021-03-01 12:37:10||1705.2||1705.2||1705.4||1705.2|0
1614602240000|2021-03-01 12:37:20|1705.4|1705.4|1705.4|1705.2|1705.4|1705.4|1705.2|1705|474
1614602250000|2021-03-01 12:37:30|1705.6|1705.4|1705.8|1705.6|1706|1705.8|1705.4|1705.2|2989
1614602260000|2021-03-01 12:37:40|1706|1705.4|1706|1705.8|1706|1705.8|1705.8|1705.4|2208
1614602270000|2021-03-01 12:37:50|1705.8|1705.6|1706|1705.4|1706|1705.6|1705.8|1705.4|0
1614602280000|2021-03-01 12:38:00|1705.8||1705.6||1705.8||1705.6||8
1614602290000|2021-03-01 12:38:10|1705.8|1705.6|1706|1705.8|1706|1705.8|1705.8|1705.4|1450
1614602300000|2021-03-01 12:38:20|1705.8|1705.6|1705.8|1705.6|1705.8|1705.8|1705.6|1705.4|5000
1614602310000|2021-03-01 12:38:30|1706|1705.8|1705.6|1705.4|1706|1705.8|1705.2|1705|5537
1614602320000|2021-03-01 12:38:40|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|759
1614602330000|2021-03-01 12:38:50|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.8|760
1614602340000|2021-03-01 12:39:00|1706.2|1706|1706.6|1706.4|1707|1706.6|1705.8|1705.6|12757
1614602360000|2021-03-01 12:39:20|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1109
1614602370000|2021-03-01 12:39:30|1706.2|1706|1706.6|1706.2|1706.6|1706.4|1706.2|1705.8|6671
1614602380000|2021-03-01 12:39:40|1706.8|1706.4|1707.4|1707|1707.4|1707.2|1706.8|1706.4|1005
1614602390000|2021-03-01 12:39:50|1707.6|1707.2|1708.6|1708|1708.6|1708|1707.6|1707.2|5447
1614602400000|2021-03-01 12:40:00|1708.8|1708.2|1708.6|1708.4|1709|1708.8|1708.4|1708|3604
1614602410000|2021-03-01 12:40:10|1708.8|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|300
1614602420000|2021-03-01 12:40:20|1708.8|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.4|1465
1614602430000|2021-03-01 12:40:30|1708.8|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.6|0
1614602440000|2021-03-01 12:40:40|1708.8|1708.6|1708.6|1708.2|1708.8|1708.6|1708.4|1708|4514
1614602450000|2021-03-01 12:40:50|1708.4|1708.4|1708.6|1708.2|1708.6|1708.4|1708|1707.8|2558
1614602460000|2021-03-01 12:41:00|1708.4|1708|1708.8|1708.6|1709|1708.6|1708.4|1708|828
1614602470000|2021-03-01 12:41:10|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.8|1708.4|570
1614602480000|2021-03-01 12:41:20|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.6|0
1614602490000|2021-03-01 12:41:30|1709.2|1709|1709.4|1709.2|1709.4|1709.2|1708.8|1708.6|7799
1614602500000|2021-03-01 12:41:40|1709.2|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|344
1614602510000|2021-03-01 12:41:50|1709.2|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|350
1614602520000|2021-03-01 12:42:00|1709.6|1709.2|1709.4|1709.2|1709.6|1709.4|1709.4|1709|2300
1614602530000|2021-03-01 12:42:10|1709.2|1709|1708.6|1708|1709.4|1709|1708|1707.8|7356
1614602540000|2021-03-01 12:42:20|1708.4|1707.8|1707.8|1707.6|1708.4|1707.8|1707.4|1707.2|8505
1614602550000|2021-03-01 12:42:30|1708|1707.8|1708|1707.8|1708.4|1708|1708|1707.6|4734
1614602560000|2021-03-01 12:42:40|1707.8|1707.6|1708.2|1708|1708.4|1708.2|1707.8|1707.6|1873
1614602570000|2021-03-01 12:42:50|1708.4|1708.2|1708.4|1708.2|1708.8|1708.4|1708.4|1708.2|486
1614602580000|2021-03-01 12:43:00|1708.6|1708.4|1708.6|1708.4|1708.8|1708.4|1708.2|1708|22189
1614602590000|2021-03-01 12:43:10|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|2078
1614602600000|2021-03-01 12:43:20|1708.4|1708.2|1708|1707.8|1708.6|1708.2|1708|1707.8|3105
1614602610000|2021-03-01 12:43:30|1708.2|1708|1708.2|1708|1708.2|1708|1708|1707.8|2000
1614602620000|2021-03-01 12:43:40|1708|1707.8|1708.2|1708|1708.2|1708|1708|1707.8|530
1614602630000|2021-03-01 12:43:50|1708.4|1708.2|1708.4|1708.2|1708.6|1708.4|1708.2|1708|2383
1614602640000|2021-03-01 12:44:00|1708.6|1708|1708.8|1708.4|1708.8|1708.6|1708.6|1708|523
1614602650000|2021-03-01 12:44:10|1709|1708.6|1709.2|1709|1709.6|1709.2|1708.8|1708.6|7274
1614602660000|2021-03-01 12:44:20|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.8|1876
1614602670000|2021-03-01 12:44:30|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1709|5299
1614602680000|2021-03-01 12:44:40|1709.4|1709.2|1708.8|1708.6|1709.4|1709.2|1708.8|1708.6|7695
1614602690000|2021-03-01 12:44:50|1708.6|1708.4|1708.4|1708.2|1708.6|1708.4|1708.4|1708.2|1165
1614602700000|2021-03-01 12:45:00|1708.2|1708|1708.6|1708.4|1708.8|1708.4|1708.2|1708|1251
1614602710000|2021-03-01 12:45:10|1708.4|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708|2240
1614602720000|2021-03-01 12:45:20||1708.4||1708.4||1708.4||1708.4|0
1614602730000|2021-03-01 12:45:30|1708.4|1708.2|1708.4|1708.2|1708.6|1708.2|1708.4|1708.2|209
1614602740000|2021-03-01 12:45:40|1708.6|1708|1708.4|1708.2|1708.6|1708.2|1708.2|1708|580
1614602750000|2021-03-01 12:45:50|1708.6|1708.4|1709|1708.8|1709|1708.8|1708.6|1708.4|2060
1614602760000|2021-03-01 12:46:00|1709.2|1709|1709|1708.8|1709.2|1709|1709|1708.8|1064
1614602770000|2021-03-01 12:46:10|1709.2|1709|1709.2|1709|1709.2|1709|1709|1708.8|670
1614602780000|2021-03-01 12:46:20|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.8|1292
1614602790000|2021-03-01 12:46:30|1709.2|1709|1709.2|1708.8|1709.2|1709|1709|1708.8|1365
1614602800000|2021-03-01 12:46:40|1709.4|1709|1709.8|1709.6|1710|1709.8|1709.4|1709|2423
1614602810000|2021-03-01 12:46:50|1710|1709.8|1710|1709.8|1710|1709.8|1709.6|1709.4|10820
1614602820000|2021-03-01 12:47:00|1710.2|1710|1710.6|1710.4|1711|1710.6|1710.2|1710|5207
1614602830000|2021-03-01 12:47:10|1710.4|1710.2|1709.8|1709.6|1710.4|1710.4|1709.8|1709.6|4587
1614602840000|2021-03-01 12:47:20|1710|1709.4|1709.8|1709.6|1710|1709.6|1709.6|1709.4|366
1614602850000|2021-03-01 12:47:30|1710|1709.8|1710.2|1710|1710.2|1710|1710|1709.8|4198
1614602860000|2021-03-01 12:47:40|1710|1709.8|1709.4|1709|1710.4|1710|1709|1708.8|6779
1614602870000|2021-03-01 12:47:50|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709.2|615
1614602880000|2021-03-01 12:48:00|1709.8|1709.6|1710|1709.6|1710.2|1710|1709.8|1709.6|4049
1614602890000|2021-03-01 12:48:10|1710.2|1709.8|1709.8|1709.6|1710.2|1709.8|1709.8|1709.6|0
1614602900000|2021-03-01 12:48:20|1710|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|793
1614602910000|2021-03-01 12:48:30|1709.8|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|1104
1614602920000|2021-03-01 12:48:40|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.8|1709.6|205
1614602930000|2021-03-01 12:48:50|1709.8|1709.8|1710.4|1710|1710.4|1710|1709.8|1709.6|1459
1614602940000|2021-03-01 12:49:00|1710.2|1710.2|1711|1710.6|1711|1710.6|1710.2|1710|2206
1614602950000|2021-03-01 12:49:10|1711.2|1710.8|1710.6|1710.4|1711.2|1711|1710.6|1710.4|6565
1614602960000|2021-03-01 12:49:20|1710.4|1710.2|1710.8|1710.4|1711|1710.6|1710.4|1710.2|1246
1614602970000|2021-03-01 12:49:30|1711|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.6|0
1614602980000|2021-03-01 12:49:40|1710.8|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|1400
1614602990000|2021-03-01 12:49:50|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.4|536
1614603000000|2021-03-01 12:50:00|1710.8|1710.4|1710.8|1710.6|1711|1710.6|1710.6|1710.4|2483
1614603010000|2021-03-01 12:50:10|1711|1710.8|1710.2|1710|1711|1710.8|1710.2|1710|6999
1614603020000|2021-03-01 12:50:20|1710|1709.8|1710.2|1710|1710.4|1710.2|1710|1709.8|1442
1614603030000|2021-03-01 12:50:30|1710.4|1710.2|1710.8|1710.4|1710.8|1710.6|1710.2|1710|4145
1614603040000|2021-03-01 12:50:40||1710.6||1710.6||1710.6||1710.4|0
1614603050000|2021-03-01 12:50:50|1710.6|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|1656
1614603060000|2021-03-01 12:51:00|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1710.4|1710.2|553
1614603070000|2021-03-01 12:51:10|1710.4|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|45
1614603080000|2021-03-01 12:51:20|1710.6|1710.4|1710|1709.6|1710.8|1710.6|1709.8|1709.6|6896
1614603100000|2021-03-01 12:51:40|1709.8|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|658
1614603110000|2021-03-01 12:51:50|1710.2|1709.8|1710|1709.8|1710.2|1710|1710|1709.8|621
1614603120000|2021-03-01 12:52:00|1710.2|1710|1710.6|1710.4|1710.6|1710.4|1710.2|1710|1563
1614603130000|2021-03-01 12:52:10|1710.4|1710.2|1710.6|1710.4|1710.6|1710.4|1710.4|1710|1072
1614603140000|2021-03-01 12:52:20|1710.4|1710.2|1710.2|1710|1710.6|1710.4|1710.2|1710|5064
1614603150000|2021-03-01 12:52:30|1710|1709.8|1709.4|1709.2|1710|1709.8|1709.4|1709|3110
1614603160000|2021-03-01 12:52:40|1709.6|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.2|2649
1614603170000|2021-03-01 12:52:50|1709.6|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709.2|472
1614603180000|2021-03-01 12:53:00|1709.6|1709.4|1710.2|1710|1710.2|1710|1709.6|1709.4|1813
1614603190000|2021-03-01 12:53:10|1710.4|1710.2|1710.2|1710|1710.4|1710.2|1710.2|1710|751
1614603200000|2021-03-01 12:53:20|1710.4|1710.2|1710.2|1710|1710.4|1710.2|1710.2|1710|1281
1614603210000|2021-03-01 12:53:30|1710|1709.8|1710|1709.6|1710.2|1709.8|1709.8|1709.6|581
1614603220000|2021-03-01 12:53:40|1710.2|1709.8|1710|1709.8|1710.2|1709.8|1710|1709.8|0
1614603230000|2021-03-01 12:53:50|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.6|490
1614603240000|2021-03-01 12:54:00|1709.8|1709.4|1710|1709.6|1710|1709.8|1709.6|1709.4|2536
1614603250000|2021-03-01 12:54:10|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.6|1709.4|891
1614603260000|2021-03-01 12:54:20|1710.2|1709.8|1710.2|1710|1710.4|1710|1710|1709.8|2638
1614603270000|2021-03-01 12:54:30|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|495
1614603280000|2021-03-01 12:54:40|1710.2|1710|1709.8|1709.6|1710.2|1710|1709.6|1709.4|3013
1614603290000|2021-03-01 12:54:50|1709.6|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|0
1614603300000|2021-03-01 12:55:00|1709.6|1709.6|1709.8|1709.6|1710.2|1710|1709.6|1709.4|2257
1614603310000|2021-03-01 12:55:10|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1708.8|1708.6|2742
1614603320000|2021-03-01 12:55:20|1709.4|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|365
1614603330000|2021-03-01 12:55:30|1709.4|1709.4|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|1000
1614603340000|2021-03-01 12:55:40|1709.6|1709|1709|1708.8|1709.6|1709|1709|1708.6|5180
1614603350000|2021-03-01 12:55:50|1709.2|1709|1708.8|1708.6|1709.2|1709|1708.8|1708.6|2634
1614603360000|2021-03-01 12:56:00|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|6191
1614603370000|2021-03-01 12:56:10|1708.8|1708.6|1709.2|1708.8|1709.2|1709|1708.8|1708.6|2204
1614603380000|2021-03-01 12:56:20|1709.4|1709|1709.6|1709.4|1709.6|1709.4|1709.4|1709|1827
1614603390000|2021-03-01 12:56:30|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.6|1172
1614603400000|2021-03-01 12:56:40||1709.8||1709.8||1709.8||1709.8|5
1614603410000|2021-03-01 12:56:50|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.6|656
1614603420000|2021-03-01 12:57:00|1709.8|1709.8|1709.8|1709.6|1710|1709.8|1709.8|1709.6|819
1614603430000|2021-03-01 12:57:10|1709.6|1709.4|1709.2|1708.8|1709.6|1709.4|1709|1708.8|4435
1614603440000|2021-03-01 12:57:20|1709|1709|1709.4|1709|1709.4|1709|1709|1708.8|400
1614603450000|2021-03-01 12:57:30|1709.2|1708.8|1709.4|1709|1709.6|1709.2|1709.2|1708.8|0
1614603460000|2021-03-01 12:57:40|1709.2||1709.2||1709.4||1709.2||0
1614603470000|2021-03-01 12:57:50|1709|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|0
1614603480000|2021-03-01 12:58:00|1709.2|1708.8|1709.6|1709.4|1709.6|1709.4|1709.2|1708.8|2229
1614603490000|2021-03-01 12:58:10|1709.4|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709.2|531
1614603500000|2021-03-01 12:58:20|1710|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.4|0
1614603510000|2021-03-01 12:58:30|1709.8|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.8|0
1614603520000|2021-03-01 12:58:40|||||||||400
1614603540000|2021-03-01 12:59:00|1709.8|1709.6|1709.6|1709.4|1710|1709.8|1709.6|1709.4|3344
1614603550000|2021-03-01 12:59:10|1709.4|1709.2|1709.6|1709.4|1709.6|1709.4|1709.4|1709.2|1201
1614603560000|2021-03-01 12:59:20|1709.8|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.4|2267
1614603570000|2021-03-01 12:59:30|1709.6|1709.2|1710.2|1710|1710.2|1710|1709.4|1709|38412
1614603580000|2021-03-01 12:59:40||1709.8||1710||1710||1709.8|2369
1614603590000|2021-03-01 12:59:50|1711.2|1711|1711|1710.6|1711.6|1711.2|1710.6|1710.2|69776
1614603600000|2021-03-01 13:00:00|1711.2|1710.8|1711.2|1710.6|1711.4|1711|1711.2|1710.6|1137
1614603610000|2021-03-01 13:00:10|1711|1710.4|1710.8|1710.6|1711|1710.6|1710.8|1710.4|1128
1614603620000|2021-03-01 13:00:20|1711|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.6|0
1614603630000|2021-03-01 13:00:30|1711.2|1711|1710.8|1710.4|1711.2|1711|1710.6|1710.2|5348
1614603640000|2021-03-01 13:00:40|1710.6|1710.2|1710.4|1710.2|1710.6|1710.2|1710.2|1709.8|4597
1614603650000|2021-03-01 13:00:50|1710.2|1710|1710.2|1710|1710.4|1710.2|1710.2|1710|3719
1614603660000|2021-03-01 13:01:00|1710|1709.8|1710|1709.6|1710|1709.8|1710|1709.6|189
1614603670000|2021-03-01 13:01:10||1709.8||1709.8||1709.8||1709.6|0
1614603680000|2021-03-01 13:01:20|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.8|1709.4|1200
1614603690000|2021-03-01 13:01:30|1709.8|1709.8|1709.8|1709.4|1709.8|1709.8|1709.8|1709.4|0
1614603700000|2021-03-01 13:01:40||1709.6||1709.6||1709.6||1709.6|300
1614603710000|2021-03-01 13:01:50|1710|1709.8|1709.8|1709.6|1710.2|1710|1709.8|1709.6|3287
1614603720000|2021-03-01 13:02:00|1709.6|1709.4|1709|1708.8|1709.6|1709.4|1708.8|1708.6|11610
1614603730000|2021-03-01 13:02:10|1709.2|1709|1709|1708.6|1709.2|1709|1708.8|1708.6|7302
1614603740000|2021-03-01 13:02:20|1709.2|1708.8|1709.2|1709|1709.2|1709|1709.2|1708.8|992
1614603750000|2021-03-01 13:02:30|1709.4|1709.2|1709.8|1709.4|1709.8|1709.6|1709.2|1709|2671
1614603760000|2021-03-01 13:02:40|1709.6|1709.6|1709.8|1709.6|1710|1709.8|1709.6|1709.2|3435
1614603770000|2021-03-01 13:02:50|1709.6|1709.4|1709.8|1709.6|1709.8|1709.6|1709.6|1709.4|1319
1614603780000|2021-03-01 13:03:00|1710|1709.4|1710.4|1710.2|1710.4|1710.2|1710|1709.4|989
1614603790000|2021-03-01 13:03:10|1710.6|1710.4|1710.8|1710.2|1710.8|1710.6|1710.6|1710.2|419
1614603800000|2021-03-01 13:03:20|1711.2|1711|1711.4|1711|1711.4|1711.2|1711.2|1710.4|21256
1614603810000|2021-03-01 13:03:30|1711.2|1711.2|1711.6|1711.4|1711.8|1711.4|1711.2|1711|2413
1614603820000|2021-03-01 13:03:40|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.6|1711.2|2246
1614603830000|2021-03-01 13:03:50|1711.8|1711.8|1711.6|1711.2|1712|1711.8|1711.4|1711.2|2382
1614603840000|2021-03-01 13:04:00|1711.4|1711.4|1711.8|1711.4|1712|1711.8|1711.4|1711.2|2654
1614603850000|2021-03-01 13:04:10|1711.6|1711.2|1711.6|1711.2|1712|1711.6|1711.4|1711.2|1003
1614603860000|2021-03-01 13:04:20|1711.8|1711.4|1711.2|1711|1711.8|1711.4|1711.2|1710.8|9433
1614603870000|2021-03-01 13:04:30|1711.4|1711.2|1711|1710.8|1711.6|1711.4|1710.8|1710.6|6641
1614603880000|2021-03-01 13:04:40|1711.2|1711|1711.8|1711.4|1712|1711.6|1711|1710.8|6095
1614603890000|2021-03-01 13:04:50|1711.6|1711.6|1711.4|1711|1711.8|1711.6|1711.4|1711|400
1614603900000|2021-03-01 13:05:00|1711.2|1711.2|1711.4|1711.2|1711.6|1711.4|1711.2|1711.2|200
1614603910000|2021-03-01 13:05:10|1711.6|1711|1711|1710.6|1711.6|1711|1710.8|1710.6|354
1614603920000|2021-03-01 13:05:20|1710.8|1710.8|1710.6|1710.4|1710.8|1710.8|1710.4|1710.2|1506
1614603930000|2021-03-01 13:05:30|1710.4|1710.2|1710.6|1710.4|1710.8|1710.4|1710.4|1710.2|116
1614603940000|2021-03-01 13:05:40|1710.4|1710.2|1710.4|1710.2|1710.4|1710.4|1710.4|1710.2|1865
1614603950000|2021-03-01 13:05:50|1710.2|1710|1710.2|1710|1710.4|1710.2|1710|1709.8|3170
1614603960000|2021-03-01 13:06:00|1710|1709.8|1709.6|1709.4|1710|1709.8|1709.6|1709.4|1479
1614603970000|2021-03-01 13:06:10|1709.8|1709.6|1709.2|1708.8|1709.8|1709.6|1709|1708.8|4979
1614603980000|2021-03-01 13:06:20|1709|1708.6|1708.4|1708|1709|1708.6|1708.4|1708|5702
1614603990000|2021-03-01 13:06:30|1708.2|1707.8|1707.2|1706.8|1708.2|1707.8|1707|1706.6|10324
1614604000000|2021-03-01 13:06:40|1707|1706.6|1706.8|1706.6|1707.2|1706.8|1706.6|1706.4|6639
1614604010000|2021-03-01 13:06:50|1707|1706.4|1707.6|1707.4|1707.6|1707.4|1707|1706.4|1204
1614604020000|2021-03-01 13:07:00|1707.8|1707.6|1707.6|1707.2|1708|1707.6|1707.6|1707.2|2098
1614604030000|2021-03-01 13:07:10|1707.8|1707.4|1708|1707.6|1708.2|1708|1707.8|1707.4|1864
1614604040000|2021-03-01 13:07:20|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.2|386
1614604050000|2021-03-01 13:07:30|1707.6|1707.4|1707.4|1707.2|1707.8|1707.4|1707.4|1707|1700
1614604060000|2021-03-01 13:07:40|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.2|1707|946
1614604070000|2021-03-01 13:07:50|1708|1707.6|1708|1707.8|1708|1707.8|1707.6|1707.4|2249
1614604080000|2021-03-01 13:08:00|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.4|1319
1614604090000|2021-03-01 13:08:10|1707.8|1707.6|1707.4|1707|1707.8|1707.6|1707.2|1706.8|4213
1614604100000|2021-03-01 13:08:20|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.4|746
1614604110000|2021-03-01 13:08:30|1707.6|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.2|1330
1614604120000|2021-03-01 13:08:40|1707.8|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|190
1614604130000|2021-03-01 13:08:50|1707.6|1707.6|1707|1706.8|1707.8|1707.6|1707|1706.6|11406
1614604140000|2021-03-01 13:09:00|1706.8|1706.6|1706.8|1706.6|1707.2|1707|1706.8|1706.6|2394
1614604150000|2021-03-01 13:09:10|1706.6|1706.4|1706.4|1706.2|1706.6|1706.6|1706.4|1706.2|990
1614604160000|2021-03-01 13:09:20|1706.6|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.2|4150
1614604170000|2021-03-01 13:09:30|1707.2|1706.8|1708|1707.6|1708|1707.8|1707.2|1706.8|5476
1614604180000|2021-03-01 13:09:40|1707.8|1707.8|1708|1707.6|1708|1707.8|1707.8|1707.6|119
1614604190000|2021-03-01 13:09:50|1708.2|1707.8|1708.2|1708|1708.4|1708|1708.2|1707.6|312
1614604200000|2021-03-01 13:10:00|1708.4|1708.2|1708.2|1708|1708.4|1708.2|1708|1707.6|2657
1614604210000|2021-03-01 13:10:10|1708|1707.8|1708|1707.8|1708.2|1707.8|1707.8|1707.6|333
1614604220000|2021-03-01 13:10:20|1708.2|1708|1708.4|1708|1708.4|1708.2|1708.2|1708|553
1614604230000|2021-03-01 13:10:30|1708.2|1708.2|1708.6|1708.4|1709|1708.6|1708.2|1707.8|972
1614604240000|2021-03-01 13:10:40|1708.8|1708.2|1708.6|1708.2|1708.8|1708.4|1708.4|1708|4580
1614604250000|2021-03-01 13:10:50|1708.4|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|3550
1614604260000|2021-03-01 13:11:00|1708.6|1708.2|1708.6|1708.2|1708.8|1708.2|1708.6|1708.2|0
1614604270000|2021-03-01 13:11:10|1708.4|1708.4|1707.8|1707.4|1708.4|1708.4|1707.6|1707.4|7662
1614604280000|2021-03-01 13:11:20|1707.6|1707.6|1707.6|1707.2|1708|1707.6|1707.6|1707.2|6111
1614604290000|2021-03-01 13:11:30|1707.8|1707.4|1708.2|1707.8|1708.2|1708|1707.8|1707.4|973
1614604300000|2021-03-01 13:11:40|1708|1707.6|1707.4|1707.2|1708|1707.8|1707.4|1707.2|0
1614604310000|2021-03-01 13:11:50|1707.2|1707|1707.2|1707|1707.4|1707.2|1707.2|1707|4834
1614604320000|2021-03-01 13:12:00|1707.4|1707.2|1707|1706.8|1707.4|1707.2|1707|1706.8|9231
1614604330000|2021-03-01 13:12:10|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.4|1706.2|2692
1614604340000|2021-03-01 13:12:20|1706.4|1706.2|1706.6|1706.4|1706.6|1706.4|1706.4|1706.2|520
1614604350000|2021-03-01 13:12:30|1706.4|1706.2|1707.2|1706.6|1707.2|1706.6|1706.4|1706.2|2527
1614604360000|2021-03-01 13:12:40|1707|1706.8|1707.2|1707|1707.4|1707|1707|1706.8|631
1614604370000|2021-03-01 13:12:50|1706.8|1706.8|1706.6|1706.4|1706.8|1706.8|1706.6|1706.4|455
1614604380000|2021-03-01 13:13:00|1706.8|1706.6|1707.2|1706.8|1707.2|1706.8|1706.8|1706.4|353
1614604390000|2021-03-01 13:13:10|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.8|1706.4|0
1614604400000|2021-03-01 13:13:20|1707|1706.6|1707|1706.4|1707.2|1706.8|1706.8|1706.4|0
1614604410000|2021-03-01 13:13:30|1706.8||1707||1707||1706.8||0
1614604420000|2021-03-01 13:13:40|1706.8|1706.2|1706.8|1706.6|1707|1706.6|1706.2|1706|28945
1614604430000|2021-03-01 13:13:50|1707|1706.4|1706.8|1706.4|1707|1706.4|1706.8|1706.4|0
1614604440000|2021-03-01 13:14:00|1706.6|1706.6|1706.4|1706|1706.8|1706.6|1706|1705.8|3859
1614604450000|2021-03-01 13:14:10|1706.2|1706.2|1707.8|1707.4|1707.8|1707.6|1706.2|1706|4382
1614604460000|2021-03-01 13:14:20|1707.6|1707.2|1707.2|1707|1707.6|1707.2|1707|1706.8|2501
1614604470000|2021-03-01 13:14:30|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.2|1706.8|1941
1614604480000|2021-03-01 13:14:40||1707.4||1707.2||1707.4||1707.2|2019
1614604490000|2021-03-01 13:14:50||1707||1707||1707||1707|0
1614604500000|2021-03-01 13:15:00|1707.8|1707.2|1708.2|1708|1708.2|1708|1707.8|1707.2|4967
1614604510000|2021-03-01 13:15:10|1708.4|1708.2|1707.4|1707|1708.4|1708.2|1707.4|1707|1649
1614604520000|2021-03-01 13:15:20||1706.8||1707||1707||1706.8|0
1614604530000|2021-03-01 13:15:30|1707.6|1707.2|1707.4|1707.2|1707.8|1707.4|1707.2|1707|3521
1614604540000|2021-03-01 13:15:40|1707.6|1707|1707.4|1707|1707.6|1707.2|1707|1706.8|2102
1614604550000|2021-03-01 13:15:50|1707.2|1706.8|1706.8|1706.6|1707.2|1706.8|1706.6|1706.4|446
1614604560000|2021-03-01 13:16:00|1707|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.4|1455
1614604570000|2021-03-01 13:16:10|1706.8|1706.4|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|1672
1614604580000|2021-03-01 13:16:20|1706.8|1706.6|1707|1706.6|1707.2|1707|1706.8|1706.4|10953
1614604590000|2021-03-01 13:16:30|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|356
1614604600000|2021-03-01 13:16:40|1707.2|1706.8|1707.2|1707|1707.4|1707|1707|1706.8|3242
1614604610000|2021-03-01 13:16:50|1707.4|1706.8|1707.2|1707|1707.4|1707.2|1707.2|1706.8|602
1614604620000|2021-03-01 13:17:00|1707|1706.8|1707.2|1707|1707.4|1707|1706.8|1706.4|9716
1614604630000|2021-03-01 13:17:10|1707.4|1706.8|1707.2|1707|1707.4|1707|1707.2|1706.8|1156
1614604640000|2021-03-01 13:17:20|1707|1706.8|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|445
1614604650000|2021-03-01 13:17:30|1706.6|1706.6|1706.8|1706.6|1706.8|1706.6|1706.6|1706.6|200
1614604660000|2021-03-01 13:17:40|1706.6|1706.4|1707.2|1707|1707.2|1707|1706.6|1706.4|14740
1614604670000|2021-03-01 13:17:50|1707|1706.8|1707.4|1707.2|1707.4|1707.2|1707|1706.8|1626
1614604680000|2021-03-01 13:18:00|1707.2|1707|1707.2|1707|1707.4|1707.2|1707.2|1707|0
1614604690000|2021-03-01 13:18:10|1707.4|1706.6|1706.6|1706.4|1707.4|1706.6|1706.6|1706.4|3528
1614604700000|2021-03-01 13:18:20|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.2|1706|2567
1614604710000|2021-03-01 13:18:30|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706.2|1705.8|952
1614604720000|2021-03-01 13:18:40|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|3050
1614604730000|2021-03-01 13:18:50|1707|1706.6|1707.2|1706.8|1707.2|1707|1707|1706.6|354
1614604740000|2021-03-01 13:19:00|1707.4|1707|1707.8|1707.2|1707.8|1707.6|1707.4|1706.8|1503
1614604750000|2021-03-01 13:19:10||1707.4||1707.4||1707.4||1707.4|0
1614604760000|2021-03-01 13:19:20|1708|1707.6|1708|1707.6|1708|1707.8|1708|1707.4|2265
1614604770000|2021-03-01 13:19:30|1707.8|1707.4|1707.6|1707.2|1708|1707.8|1707.4|1707.2|1906
1614604780000|2021-03-01 13:19:40|1707.4||1707.6||1707.6||1707.4||545
1614604790000|2021-03-01 13:19:50|1707.4|1707.4|1708.6|1708.2|1708.6|1708.4|1707.4|1707.4|3365
1614604800000|2021-03-01 13:20:00|1708.8|1708.4|1708.4|1708|1709|1708.8|1708.4|1708|3943
1614604810000|2021-03-01 13:20:10|1708.2|1707.8|1708.2|1708|1708.4|1708|1708|1707.8|1055
1614604820000|2021-03-01 13:20:20|1708|1707.8|1708.4|1708|1708.4|1708.2|1708|1707.8|1108
1614604830000|2021-03-01 13:20:30|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.6|1708.2|629
1614604840000|2021-03-01 13:20:40|1708.8|1708.2|1709.4|1709.2|1709.4|1709.2|1708.6|1708.2|2206
1614604850000|2021-03-01 13:20:50|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|0
1614604860000|2021-03-01 13:21:00|1709.6|1709.2|1709.8|1709.4|1709.8|1709.6|1709.4|1709.2|884
1614604870000|2021-03-01 13:21:10|1709.6|1709.6|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|1267
1614604880000|2021-03-01 13:21:20|1709.8|1709.6|1709.2|1708.8|1709.8|1709.6|1709.2|1708.8|205
1614604890000|2021-03-01 13:21:30|1709|1708.6|1708.8|1708.6|1709|1708.8|1708.4|1708.2|5276
1614604900000|2021-03-01 13:21:40|1709|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.4|2006
1614604910000|2021-03-01 13:21:50|1708.8|1708.4|1708.8|1708.6|1709|1708.8|1708.8|1708.4|0
1614604920000|2021-03-01 13:22:00|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.4|1708|667
1614604930000|2021-03-01 13:22:10|1708.8|1708.4|1709|1708.6|1709|1708.8|1708.8|1708.4|1406
1614604940000|2021-03-01 13:22:20|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|865
1614604950000|2021-03-01 13:22:30|1708.8|1708.8|1709.2|1708.6|1709.2|1709|1708.8|1708.6|1441
1614604960000|2021-03-01 13:22:40|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.8|1708.6|2050
1614604970000|2021-03-01 13:22:50|1709|1708.4|1708.6|1708.2|1709|1708.6|1708.6|1708.2|1150
1614604980000|2021-03-01 13:23:00|1708.8|1708.4|1708.8|1708.6|1709|1708.8|1708.8|1708.4|1306
1614604990000|2021-03-01 13:23:10|1709|1708.4|1709|1708.8|1709|1708.8|1708.8|1708.4|205
1614605000000|2021-03-01 13:23:20|1708.8|1708.6|1708.6|1708.2|1709|1708.6|1708.6|1708.2|405
1614605010000|2021-03-01 13:23:30|1708.4|1708.4|1708|1707.8|1708.6|1708.4|1707.8|1707.6|1043
1614605020000|2021-03-01 13:23:40|1707.8|1707.6|1707.6|1707.4|1708|1707.8|1707.6|1707.4|0
1614605030000|2021-03-01 13:23:50|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|8391
1614605040000|2021-03-01 13:24:00|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|206
1614605050000|2021-03-01 13:24:10|1707.4|1706.8|1706.8|1706.6|1707.4|1706.8|1706.8|1706.6|4559
1614605060000|2021-03-01 13:24:20|1707|1706.8|1707.4|1707.2|1707.6|1707.4|1707|1706.6|2394
1614605070000|2021-03-01 13:24:30|1707.6|1707.4|1708|1707.6|1708.2|1707.6|1707.6|1707.2|0
1614605080000|2021-03-01 13:24:40|1708.2|1707.8|1708.8|1708.4|1709|1708.6|1708.2|1707.8|1455
1614605090000|2021-03-01 13:24:50|1708.6|1708.6|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|231
1614605100000|2021-03-01 13:25:00|1708.4|1708|1708.4|1708|1708.4|1708|1708.4|1708|0
1614605110000|2021-03-01 13:25:10|1708.2|1707.8|1708|1707.6|1708.2|1708|1708|1707.6|200
1614605120000|2021-03-01 13:25:20|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.4|1204
1614605130000|2021-03-01 13:25:30|1708|1707.6|1707.8|1707.4|1708|1707.8|1707.6|1707.4|40
1614605140000|2021-03-01 13:25:40|1707.6|1707.6|1707.4|1707.2|1707.6|1707.6|1707.4|1707|1294
1614605150000|2021-03-01 13:25:50|1707.2|1707|1707.4|1707|1707.4|1707.2|1707.2|1707|1901
1614605160000|2021-03-01 13:26:00|1707.6|1707.2|1707.2|1707|1707.6|1707.4|1707.2|1706.8|604
1614605170000|2021-03-01 13:26:10|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|716
1614605180000|2021-03-01 13:26:20|1707.4|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|207
1614605190000|2021-03-01 13:26:30|1707.6|1707|1707.2|1706.8|1707.6|1707.2|1706.8|1706.6|485
1614605200000|2021-03-01 13:26:40|1707|1706.6|1706.8|1706.6|1707.2|1706.8|1706.8|1706.6|0
1614605210000|2021-03-01 13:26:50|1707|1706.8|1707.4|1707|1707.4|1707|1707|1706.6|1082
1614605220000|2021-03-01 13:27:00|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|0
1614605230000|2021-03-01 13:27:10|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1706.8|1706.6|539
1614605240000|2021-03-01 13:27:20|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.6|0
1614605250000|2021-03-01 13:27:30|1707.2|1707|1707.2|1707|1707.2|1707|1707|1706.8|43
1614605260000|2021-03-01 13:27:40|1707|1706.8|1707.2|1707|1707.2|1707|1707|1706.8|606
1614605270000|2021-03-01 13:27:50|1707.4|1707.2|1708.2|1707.8|1708.2|1708|1707.2|1707|3046
1614605280000|2021-03-01 13:28:00|1708|1708|1708.2|1707.8|1708.2|1708|1708|1707.8|0
1614605290000|2021-03-01 13:28:10|1708||1708||1708.2||1708||0
1614605300000|2021-03-01 13:28:20|1708.2|1708|1708|1707.6|1708.2|1708|1707.8|1707.4|500
1614605310000|2021-03-01 13:28:30|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.2|1707|4506
1614605320000|2021-03-01 13:28:40|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|1033
1614605330000|2021-03-01 13:28:50|1707.8|1707.6|1708.2|1707.8|1708.2|1708|1707.8|1707.6|1884
1614605340000|2021-03-01 13:29:00|1708|1707.6|1708.2|1708|1708.4|1708.2|1708|1707.6|1822
1614605350000|2021-03-01 13:29:10|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.4|1707|1757
1614605360000|2021-03-01 13:29:20|1708|1707.4|1708.2|1707.8|1708.2|1707.8|1708|1707.4|1110
1614605370000|2021-03-01 13:29:30|1708.4|1708|1707.8|1707.6|1708.6|1708.2|1707.8|1707.6|1097
1614605380000|2021-03-01 13:29:40|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.6|290
1614605390000|2021-03-01 13:29:50|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.6|4
1614605400000|2021-03-01 13:30:00|1707.8|1707.6|1707.8|1707.6|1708|1707.8|1707.8|1707.6|50
1614605410000|2021-03-01 13:30:10|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.4|400
1614605420000|2021-03-01 13:30:20|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|0
1614605430000|2021-03-01 13:30:30|1707.4|1707.4|1707.8|1707.6|1707.8|1707.6|1707.4|1707.2|8431
1614605440000|2021-03-01 13:30:40|1708|1707.8|1708|1707.6|1708|1707.8|1707.8|1707.6|629
1614605450000|2021-03-01 13:30:50|1707.8|1707.8|1707.4|1707|1708|1707.8|1707.2|1707|173
1614605460000|2021-03-01 13:31:00|1707.2|1706.8|1707.2|1707|1707.2|1707|1707|1706.8|1949
1614605470000|2021-03-01 13:31:10|1707|1706.8|1707|1706.8|1707.2|1707|1707|1706.8|0
1614605480000|2021-03-01 13:31:20|1707.2|1707|1707.4|1707|1707.6|1707.2|1707.2|1706.8|6965
1614605490000|2021-03-01 13:31:30||1707.2||1707||1707.2||1707|0
1614605500000|2021-03-01 13:31:40|1707.2|1706.8|1707.4|1707.2|1707.4|1707.2|1707|1706.8|6497
1614605510000|2021-03-01 13:31:50|1707.2|1707|1707.2|1706.8|1707.2|1707|1707.2|1706.8|883
1614605520000|2021-03-01 13:32:00|1707.4|1707|1707.4|1707|1707.4|1707.2|1707.4|1706.8|1390
1614605530000|2021-03-01 13:32:10|1707.2|1706.8|1707.2|1707|1707.2|1707|1706.8|1706.6|4996
1614605540000|2021-03-01 13:32:20|1707|1706.8|1706.8|1706.6|1707|1706.8|1706.8|1706.6|16
1614605550000|2021-03-01 13:32:30|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.6|4257
1614605560000|2021-03-01 13:32:40|1707.2|1707|1707.2|1706.8|1707.4|1707.2|1707|1706.6|5970
1614605580000|2021-03-01 13:33:00|1707.4|1707|1707.4|1707|1707.6|1707.2|1707.2|1706.8|702
1614605590000|2021-03-01 13:33:10|1707.2|1706.8|1707|1706.8|1707.4|1707|1707|1706.8|2869
1614605600000|2021-03-01 13:33:20|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1707|537
1614605610000|2021-03-01 13:33:30|1707|1706.8|1707.2|1707|1707.4|1707.2|1707|1706.8|1094
1614605620000|2021-03-01 13:33:40|1707|1706.8|1706.8|1706.4|1707|1706.8|1706.8|1706.4|1405
1614605630000|2021-03-01 13:33:50|1707|1706.6|1707.4|1707|1707.4|1707.2|1707|1706.6|729
1614605640000|2021-03-01 13:34:00|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707.2|916
1614605650000|2021-03-01 13:34:10|1707.4|1707.2|1706.6|1706.2|1707.6|1707.2|1706.6|1706.2|14215
1614605660000|2021-03-01 13:34:20|1706.4|1706.4|1706.8|1706.2|1706.8|1706.4|1706.4|1706|2945
1614605670000|2021-03-01 13:34:30|1706.6|1706|1706.2|1705.8|1706.6|1706.2|1706|1705.8|1553
1614605680000|2021-03-01 13:34:40|1706||1706||1706||1706||0
1614605690000|2021-03-01 13:34:50|1705.8|1705.6|1706|1705.6|1706|1705.8|1705.6|1705.4|206
1614605700000|2021-03-01 13:35:00|1705.8|1705.8|1705.6|1705.2|1706|1705.8|1705.4|1705.2|1536
1614605710000|2021-03-01 13:35:10|1705.4|1705.4|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|0
1614605720000|2021-03-01 13:35:20||1705.4||1705.4||1705.4||1705.2|0
1614605730000|2021-03-01 13:35:30|1705.8|1705.6|1705.6|1705.4|1706.2|1706|1705.4|1705|15068
1614605740000|2021-03-01 13:35:40|1705.8|1705.6|1706.6|1706.4|1706.6|1706.4|1705.8|1705.6|1626
1614605750000|2021-03-01 13:35:50|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.8|1706.4|376
1614605770000|2021-03-01 13:36:10|1706.6|1706.6|1706.4|1706|1706.8|1706.6|1706.2|1706|1415
1614605780000|2021-03-01 13:36:20|1706.6|1705.8|1705.6|1705.4|1706.6|1705.8|1705.6|1705.4|0
1614605790000|2021-03-01 13:36:30|1705.4|1705.2|1705.4|1705.2|1705.6|1705.4|1705.4|1705|3010
1614605800000|2021-03-01 13:36:40|1705.6|1705|1705.6|1705.2|1705.8|1705.4|1705.6|1705|976
1614605810000|2021-03-01 13:36:50|1705.4||1705.6||1705.6||1705.4||0
1614605820000|2021-03-01 13:37:00|1705.4|1705.4|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|5
1614605830000|2021-03-01 13:37:10|1705.4|1705.4|1705.4|1705.2|1705.6|1705.4|1705.2|1705|699
1614605840000|2021-03-01 13:37:20|1705.6|1705.4|1706.4|1706.2|1706.4|1706.2|1705.4|1705.4|5134
1614605850000|2021-03-01 13:37:30|1706.2|1706|1706.4|1706|1706.4|1706.2|1706.2|1705.8|4941
1614605860000|2021-03-01 13:37:40|1706.2|1705.8|1705.8|1705.4|1706.2|1705.8|1705.4|1705.2|2278
1614605870000|2021-03-01 13:37:50|1705.6|1705.6|1706|1705.8|1706.2|1705.8|1705.6|1705.4|5625
1614605880000|2021-03-01 13:38:00|1706.2|1706|1707|1706.6|1707.2|1706.8|1706.2|1705.8|2605
1614605890000|2021-03-01 13:38:10|1707.2|1706.8|1707|1706.6|1707.2|1707|1706.6|1706.4|9312
1614605900000|2021-03-01 13:38:20|1706.8|1706.4|1706.8|1706.4|1707|1706.4|1706.6|1706.4|0
1614605910000|2021-03-01 13:38:30|1706.6|1706.2|1706|1705.6|1706.8|1706.4|1705.8|1705.4|7004
1614605920000|2021-03-01 13:38:40|1706.2|1705.4|1706.6|1706.2|1706.6|1706.4|1706|1705.4|9997
1614605930000|2021-03-01 13:38:50|1706.8|1706.4|1707.6|1707.4|1708|1707.8|1706.8|1706.4|7144
1614605940000|2021-03-01 13:39:00|1707.8|1707.6|1706.6|1706.2|1708|1707.6|1706.4|1706.2|6016
1614605950000|2021-03-01 13:39:10|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.2|1706|13950
1614605960000|2021-03-01 13:39:20|1706.6|1706.6|1707|1706.6|1707|1706.8|1706.6|1706.6|375
1614605970000|2021-03-01 13:39:30|1707.2|1706.8|1707|1706.6|1707.4|1707|1707|1706.6|5110
1614605980000|2021-03-01 13:39:40||1706.4||1706.4||1706.4||1706.4|0
1614605990000|2021-03-01 13:39:50||1706.6||1706.6||1706.6||1706.6|0
1614606000000|2021-03-01 13:40:00|1707.2|1706.8|1706.2|1706|1707.2|1707|1706.2|1706|3304
1614606010000|2021-03-01 13:40:10|1706.4||1706.2||1706.4||1706.2||0
1614606020000|2021-03-01 13:40:20|1706|1705.8|1706.2|1706|1706.4|1706|1706|1705.8|3892
1614606030000|2021-03-01 13:40:30|1706|1705.8|1706.2|1706|1706.4|1706|1706|1705.8|1553
1614606040000|2021-03-01 13:40:40|1706.4|1706.2|1706.2|1706|1706.4|1706.2|1706|1705.8|2751
1614606050000|2021-03-01 13:40:50|1706|1705.8|1706.4|1706|1706.4|1706.2|1706|1705.8|15
1614606060000|2021-03-01 13:41:00|1706.2|1706.2|1706.4|1706.2|1706.4|1706.2|1705.8|1705.6|5614
1614606070000|2021-03-01 13:41:10|1706.6|1706.4|1707|1706.6|1707|1706.8|1706.6|1706.4|1055
1614606080000|2021-03-01 13:41:20|1706.8|1706.8|1707|1706.8|1707.2|1706.8|1706.8|1706.6|1568
1614606090000|2021-03-01 13:41:30|1707.2|1707|1707|1706.6|1707.2|1707|1706.8|1706.6|2158
1614606100000|2021-03-01 13:41:40|1706.8|1706.8|1707|1706.8|1707|1706.8|1706.8|1706.6|667
1614606110000|2021-03-01 13:41:50|1706.8|1706.4|1706.4|1706|1706.8|1706.4|1706.2|1706|2467
1614606120000|2021-03-01 13:42:00|1706.6|1706.2|1706.8|1706.4|1707|1706.6|1706.6|1706.2|1281
1614606130000|2021-03-01 13:42:10||1706.2||1706.2||1706.2||1706.2|0
1614606140000|2021-03-01 13:42:20|1706.6|1706.4|1706.4|1706.2|1706.6|1706.6|1706.4|1706|145
1614606150000|2021-03-01 13:42:30|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|612
1614606160000|2021-03-01 13:42:40|1707|1706.6|1707.2|1707|1707.2|1707|1707|1706.4|1279
1614606170000|2021-03-01 13:42:50|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707|773
1614606180000|2021-03-01 13:43:00|1707.4|1707|1707.2|1707|1707.4|1707.2|1707.2|1707|200
1614606190000|2021-03-01 13:43:10|1706.8|1706.6|1707|1706.6|1707.6|1707.2|1706.8|1706.6|14755
1614606200000|2021-03-01 13:43:20|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.2|1706|2631
1614606210000|2021-03-01 13:43:30|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.4|1706|0
1614606220000|2021-03-01 13:43:40|1706.4|1706|1706.8|1706.4|1706.8|1706.6|1706.2|1706|1715
1614606230000|2021-03-01 13:43:50|1706.6|1706.6|1706.4|1706.2|1706.8|1706.6|1706.4|1706.2|2758
1614606240000|2021-03-01 13:44:00|1706.6|1706.4|1706.4|1706.2|1706.8|1706.6|1706.4|1706.2|591
1614606250000|2021-03-01 13:44:10||1706||1706.2||1706.2||1706|0
1614606260000|2021-03-01 13:44:20|1706.6|1706.4|1706.8|1706.6|1706.8|1706.6|1706.4|1706.4|974
1614606270000|2021-03-01 13:44:30|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|921
1614606280000|2021-03-01 13:44:40|1706.6|1706.2|1706|1705.8|1706.8|1706.2|1706|1705.8|0
1614606290000|2021-03-01 13:44:50|1706.2|1706|1706.2|1706|1706.2|1706|1706|1705.8|2936
1614606300000|2021-03-01 13:45:00|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|880
1614606310000|2021-03-01 13:45:10|1706|1705.8|1706.4|1706|1706.4|1706.2|1706|1705.8|6208
1614606320000|2021-03-01 13:45:20|1706.6|1706.2|1707|1706.6|1707|1706.8|1706.6|1706.2|6187
1614606330000|2021-03-01 13:45:30|1706.8|1706.8|1707|1706.8|1707|1706.8|1706.6|1706.4|4237
1614606340000|2021-03-01 13:45:40|1707.2|1707|1707.6|1707.4|1707.8|1707.6|1707.2|1707|2682
1614606350000|2021-03-01 13:45:50|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707|1516
1614606360000|2021-03-01 13:46:00|1707.4|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|862
1614606370000|2021-03-01 13:46:10|1707.4|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|0
1614606380000|2021-03-01 13:46:20|1707.4|1707.2|1706.6|1706.4|1707.6|1707.4|1706.6|1706.4|5963
1614606390000|2021-03-01 13:46:30|1706.4|1706.2|1706.4|1706.2|1706.6|1706.2|1706.4|1706.2|477
1614606400000|2021-03-01 13:46:40|1706.6|1706.4|1706.4|1706.2|1706.6|1706.4|1706.4|1706.2|1401
1614606410000|2021-03-01 13:46:50|1706.2|1706|1705.8|1705.6|1706.4|1706.2|1705.8|1705.6|2099
1614606420000|2021-03-01 13:47:00|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.6|959
1614606430000|2021-03-01 13:47:10|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706|1705.8|3989
1614606440000|2021-03-01 13:47:20|1706.2|1706.2|1705.8|1705.4|1706.4|1706.2|1705.6|1705.4|1677
1614606450000|2021-03-01 13:47:30|1705.6|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.2|883
1614606460000|2021-03-01 13:47:40|1705.6||1705.8||1705.8||1705.6||0
1614606470000|2021-03-01 13:47:50|1705.6|1705.6|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|606
1614606480000|2021-03-01 13:48:00|1705.4|1705.2|1706.4|1706|1706.4|1706|1705.4|1705.2|2006
1614606490000|2021-03-01 13:48:10|1706.2||1706.4||1706.4||1706.2||0
1614606500000|2021-03-01 13:48:20|1706.6|1706.2|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|4214
1614606510000|2021-03-01 13:48:30|1706.6|1706.6|1706.4|1706|1706.6|1706.6|1706.4|1706|1724
1614606520000|2021-03-01 13:48:40|1706.6|1706.2|1706|1705.6|1706.8|1706.6|1705.8|1705.6|30512
1614606530000|2021-03-01 13:48:50|1705.8|1705.4|1705.2|1705|1705.8|1705.4|1705|1704.8|16030
1614606540000|2021-03-01 13:49:00|1705|1704.8|1704.2|1704|1705|1704.8|1704.2|1704|4689
1614606550000|2021-03-01 13:49:10|1704|1703.8|1704.6|1704.4|1704.6|1704.4|1703.6|1703.4|14025
1614606560000|2021-03-01 13:49:20|1704.8|1704.2|1704.6|1704.2|1704.8|1704.6|1704.4|1704|831
1614606570000|2021-03-01 13:49:30|1704.8|1704.4|1705.4|1705|1705.4|1705.2|1704.8|1704.4|7158
1614606580000|2021-03-01 13:49:40|1705.2|1704.8|1704.8|1704.6|1705.4|1704.8|1704.6|1704.2|1557
1614606590000|2021-03-01 13:49:50|1704.6|1704.4|1704.8|1704.2|1704.8|1704.6|1704.6|1704.2|1036
1614606600000|2021-03-01 13:50:00|1704.6|1704.4|1704.4|1704.2|1704.8|1704.6|1704.2|1704|7039
1614606610000|2021-03-01 13:50:10|1704.2|1704|1704.6|1704.2|1704.6|1704.4|1704.2|1704|1092
1614606620000|2021-03-01 13:50:20|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.2|1704|3924
1614606630000|2021-03-01 13:50:30|1704.6|1704.2|1705.4|1705|1705.4|1705.2|1704.4|1704.2|8060
1614606640000|2021-03-01 13:50:40|1705.6|1705.2|1705.8|1705.6|1705.8|1705.6|1705.2|1705|5851
1614606650000|2021-03-01 13:50:50|1705.6|1705.4|1705.8|1705.4|1706.2|1705.8|1705.6|1705.2|10284
1614606660000|2021-03-01 13:51:00|1706|1705.6|1706|1705.6|1706|1705.8|1705.6|1705.4|2846
1614606670000|2021-03-01 13:51:10|1705.8|1705.4|1705.4|1705.2|1706|1705.6|1705.4|1705.2|3977
1614606680000|2021-03-01 13:51:20|1705.2|1705|1705.4|1705|1705.6|1705.2|1705.2|1705|3656
1614606690000|2021-03-01 13:51:30|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705|688
1614606700000|2021-03-01 13:51:40|1706|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.6|2165
1614606710000|2021-03-01 13:51:50|1706|1705.8|1706|1705.6|1706.6|1706.2|1705.8|1705.6|15869
1614606720000|2021-03-01 13:52:00||1705.8||1705.6||1705.8||1705.4|0
1614606730000|2021-03-01 13:52:10|1705.8|1705.4|1706|1705.4|1706|1705.4|1705.4|1705.2|4849
1614606740000|2021-03-01 13:52:20|1705.6|1705.2|1705.8|1705.4|1706|1705.6|1705.4|1705.2|6150
1614606750000|2021-03-01 13:52:30|1706|1705.6|1705.8|1705.6|1706|1705.6|1705.6|1705.4|1950
1614606760000|2021-03-01 13:52:40|1706|1705.8|1706|1705.6|1706|1705.8|1705.8|1705.6|126
1614606770000|2021-03-01 13:52:50|1706.2|1705.8|1706|1705.8|1706.6|1706.4|1706|1705.8|3707
1614606780000|2021-03-01 13:53:00|1706.2|1706|1706.4|1705.8|1706.4|1706|1706|1705.8|1858
1614606790000|2021-03-01 13:53:10|1706.2|1706|1706.2|1706|1706.2|1706|1706.2|1706|0
1614606800000|2021-03-01 13:53:20|1705.8|1705.8|1705.6|1705.4|1705.8|1705.8|1705.4|1705.2|3559
1614606810000|2021-03-01 13:53:30|1705.4|1705.2|1705|1704.8|1705.6|1705.4|1705|1704.6|8919
1614606820000|2021-03-01 13:53:40|1705.2|1704.6|1705|1704.8|1705.2|1704.8|1704.8|1704.6|1536
1614606830000|2021-03-01 13:53:50|1705.2|1704.6|1705|1704.6|1705.2|1704.8|1704.8|1704.6|633
1614606840000|2021-03-01 13:54:00|1704.8|1704.8|1705.2|1704.8|1705.2|1705|1704.8|1704.6|1211
1614606850000|2021-03-01 13:54:10|1705.4|1705|1705.4|1705.2|1705.6|1705.2|1705.2|1704.8|778
1614606860000|2021-03-01 13:54:20|1705.6|1705.4|1705.2|1705|1705.6|1705.4|1705.2|1705|480
1614606870000|2021-03-01 13:54:30|1705|1704.8|1705.2|1704.8|1705.4|1705|1705|1704.8|1514
1614606880000|2021-03-01 13:54:40|1705.4|1705|1705.2|1704.8|1705.4|1705.2|1705|1704.8|243
1614606890000|2021-03-01 13:54:50|1705.4|1705|1705.2|1704.8|1705.4|1705|1705|1704.8|1193
1614606900000|2021-03-01 13:55:00|1705.4|1705|1705.2|1704.8|1705.4|1705.2|1704.8|1704.6|1880
1614606910000|2021-03-01 13:55:10|1705|1704.6|1704.6|1704.4|1705.2|1704.8|1704.6|1704.4|3418
1614606920000|2021-03-01 13:55:20|1704.4|1704.2|1704.6|1704.2|1704.8|1704.6|1704.4|1704.2|760
1614606930000|2021-03-01 13:55:30|1704.4|1704|1704.2|1704|1704.4|1704.2|1704.2|1704|697
1614606940000|2021-03-01 13:55:40|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|4857
1614606950000|2021-03-01 13:55:50|1704|1703.6|1703.8|1703.4|1704|1703.6|1703.6|1703.4|2202
1614606960000|2021-03-01 13:56:00|1703.6|1703.6|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|0
1614606970000|2021-03-01 13:56:10|1703.6|1703.2|1703|1702.6|1703.8|1703.2|1702.6|1702.4|2215
1614606980000|2021-03-01 13:56:20|1702.8|1702.4|1702.8|1702.6|1702.8|1702.6|1702.8|1702.4|0
1614606990000|2021-03-01 13:56:30|1703|1702.4|1703.2|1702.8|1703.2|1703|1702.8|1702.4|4818
1614607000000|2021-03-01 13:56:40|1703.4|1703|1703.2|1703|1703.4|1703.2|1703.2|1703|4879
1614607010000|2021-03-01 13:56:50|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|1946
1614607020000|2021-03-01 13:57:00|1703.4|1703.2|1704.4|1703.8|1704.4|1704|1703.4|1703.2|2857
1614607030000|2021-03-01 13:57:10|1704.2|1703.6|1704|1703.4|1704.2|1703.6|1704|1703.4|0
1614607040000|2021-03-01 13:57:20|1703.8|1703.6|1704.2|1704|1704.2|1704|1703.6|1703.6|1951
1614607050000|2021-03-01 13:57:30|1704.4|1704.2|1704.4|1704.2|1704.6|1704.4|1704.4|1704|2793
1614607060000|2021-03-01 13:57:40|1704.2|1704|1704|1703.6|1704.4|1704|1703.8|1703.6|3126
1614607070000|2021-03-01 13:57:50|1703.8|1703.4|1703.8|1703.4|1704|1703.8|1703.6|1703.4|1403
1614607080000|2021-03-01 13:58:00|1704|1703.6|1703.6|1703.2|1704|1703.8|1703.4|1703.2|3185
1614607090000|2021-03-01 13:58:10|1703.4|1703|1703.2|1702.8|1703.4|1703.2|1703|1702.8|2960
1614607100000|2021-03-01 13:58:20|1703.4|1703|1703.2|1703|1703.4|1703|1703|1702.8|2443
1614607110000|2021-03-01 13:58:30|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|370
1614607120000|2021-03-01 13:58:40|1703|1702.8|1703.2|1702.6|1703.2|1702.8|1702.6|1702.4|5069
1614607130000|2021-03-01 13:58:50|1703|1702.8|1703.2|1702.8|1703.2|1703|1702.8|1702.8|206
1614607140000|2021-03-01 13:59:00|1703.4|1703|1703.8|1703.4|1703.8|1703.6|1703.4|1702.8|6818
1614607150000|2021-03-01 13:59:10|1703.6|1703.2|1703.4|1703.2|1703.6|1703.4|1703.2|1702.8|12111
1614607160000|2021-03-01 13:59:20|1703.6||1703.4||1703.6||1703.4||0
1614607170000|2021-03-01 13:59:30|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|1703
1614607180000|2021-03-01 13:59:40|1703.2|1703|1703.6|1703.4|1703.6|1703.4|1703.2|1703|641
1614607190000|2021-03-01 13:59:50|1703.8|1703.2|1703.2|1702.8|1703.8|1703.2|1703|1702.6|7273
1614607200000|2021-03-01 14:00:00|1703.4|1703|1703.2|1703|1703.6|1703.4|1703.2|1702.8|1634
1614607210000|2021-03-01 14:00:10|1703.4|1702.8|1703.8|1703.4|1703.8|1703.6|1702.8|1702.6|3252
1614607220000|2021-03-01 14:00:20|1703.6|1703.2|1704|1703.8|1704|1703.8|1703.4|1703.2|2268
1614607230000|2021-03-01 14:00:30|1704.2|1703.6|1704|1703.8|1704.2|1704|1703.8|1703.6|4345
1614607240000|2021-03-01 14:00:40|1704.2|1704|1704.6|1704.2|1704.8|1704.6|1704|1703.8|773
1614607250000|2021-03-01 14:00:50|1704.4|1704|1703.8|1703.6|1704.4|1704|1703.8|1703.6|2495
1614607260000|2021-03-01 14:01:00|1704|1703.8|1704|1703.8|1704|1703.8|1703.6|1703.2|1394
1614607270000|2021-03-01 14:01:10|1704.2|1704|1703.8|1703.6|1704.2|1704|1703.8|1703.4|2760
1614607280000|2021-03-01 14:01:20|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|105
1614607290000|2021-03-01 14:01:30|1704|1704|1704|1703.8|1704.2|1704|1704|1703.8|722
1614607300000|2021-03-01 14:01:40|1703.8|1703.6|1703.6|1703.4|1704|1703.6|1703.6|1703.4|826
1614607310000|2021-03-01 14:01:50|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703|1000
1614607320000|2021-03-01 14:02:00|1703.4|1703.2|1703.4|1703|1703.6|1703.4|1703.4|1703|1031
1614607330000|2021-03-01 14:02:10|1703.2|1703.2|1703.4|1703|1703.6|1703.4|1703|1702.8|1851
1614607340000|2021-03-01 14:02:20|1703|1702.8|1704.2|1703.8|1704.2|1704|1703|1702.8|8143
1614607350000|2021-03-01 14:02:30|1704|1704|1704|1703.6|1704|1704|1703.6|1703.4|907
1614607360000|2021-03-01 14:02:40|1703.8|1703.8|1704|1703.8|1704|1703.8|1703.8|1703.6|2729
1614607370000|2021-03-01 14:02:50|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.8|935
1614607380000|2021-03-01 14:03:00|1704.2|1704|1704.4|1704|1704.6|1704.4|1704.2|1704|3300
1614607390000|2021-03-01 14:03:10|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704|421
1614607400000|2021-03-01 14:03:20|1705|1704.6|1704|1703.6|1705|1704.6|1704|1703.6|6222
1614607410000|2021-03-01 14:03:30|1703.8|1703.8|1703.8|1703.6|1704|1703.8|1703.6|1703.4|850
1614607420000|2021-03-01 14:03:40|1703.6|1703.4|1703.8|1703.4|1704|1703.8|1703.4|1703.2|808
1614607430000|2021-03-01 14:03:50|1704|1703.6|1704|1703.6|1704|1703.8|1703.6|1703.2|1660
1614607440000|2021-03-01 14:04:00|1703.8|1703.8|1704.2|1703.8|1704.2|1704|1703.8|1703.6|1250
1614607450000|2021-03-01 14:04:10|1704|1703.6|1704|1703.6|1704.2|1703.6|1703.6|1703.4|1751
1614607460000|2021-03-01 14:04:20||1703.8||1703.8||1703.8||1703.8|0
1614607470000|2021-03-01 14:04:30|1704.2|1704|1704.4|1704|1704.4|1704.2|1704.2|1704|1492
1614607480000|2021-03-01 14:04:40|1704.2|1704.2|1703.8|1703.6|1704.4|1704.2|1703.8|1703.6|1324
1614607490000|2021-03-01 14:04:50|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.6|1703.4|3936
1614607500000|2021-03-01 14:05:00|1703.6|1703.4|1705.8|1705.4|1706|1705.8|1703.6|1703.4|39373
1614607510000|2021-03-01 14:05:10|1706|1705.6|1704.6|1704.4|1706|1705.8|1703.2|1703|33363
1614607520000|2021-03-01 14:05:20|1704.4|1704.2|1704.6|1704.2|1705.2|1705|1704.4|1704|5666
1614607530000|2021-03-01 14:05:30|1704.4|1704|1704|1703.6|1704.6|1704.4|1704|1703.6|7727
1614607540000|2021-03-01 14:05:40|1703.8|1703.4|1703.4|1703|1704.2|1703.6|1703.2|1703|4767
1614607550000|2021-03-01 14:05:50|1703.6|1703.2|1703.8|1703.4|1703.8|1703.6|1703.2|1703.2|2231
1614607560000|2021-03-01 14:06:00|1704|1703.6|1703.8|1703.4|1704|1703.8|1703.2|1703|3659
1614607570000|2021-03-01 14:06:10|1703.6|1703.6|1703.6|1703.4|1704.4|1704|1703.6|1703.4|4982
1614607580000|2021-03-01 14:06:20|1703.4|1703.2|1703.6|1703.4|1703.8|1703.4|1703.4|1703|3651
1614607590000|2021-03-01 14:06:30|1703.4|1703.2|1703.6|1703.2|1704|1703.6|1703.4|1703.2|4587
1614607600000|2021-03-01 14:06:40|1703.8|1703.4|1704.2|1703.8|1704.4|1704|1703.8|1703.4|470
1614607610000|2021-03-01 14:06:50|1704|1704|1704|1703.6|1704.2|1704|1703.8|1703.4|1935
1614607620000|2021-03-01 14:07:00|1704.2|1703.8|1704|1703.6|1704.2|1704|1703.8|1703.6|500
1614607630000|2021-03-01 14:07:10|1703.8|1703.4|1703.6|1703.2|1704.2|1703.8|1703.2|1703|8304
1614607640000|2021-03-01 14:07:20|1703.4|1703.4|1703|1702.8|1703.4|1703.4|1703|1702.8|3284
1614607650000|2021-03-01 14:07:30|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703|1702.6|2882
1614607660000|2021-03-01 14:07:40|1703.2|1703|1703.4|1703|1703.4|1703|1702.8|1702.6|4425
1614607670000|2021-03-01 14:07:50|1703.2|1702.8|1703.2|1702.8|1703.4|1702.8|1703.2|1702.8|1038
1614607680000|2021-03-01 14:08:00|1703|1702.6|1703|1702.6|1703.2|1703|1702.8|1702.6|1594
1614607690000|2021-03-01 14:08:10|1703.2|1702.8|1703.8|1703.4|1703.8|1703.6|1703.2|1702.6|2925
1614607700000|2021-03-01 14:08:20|1704|1703.6|1703.2|1703|1704|1703.8|1703.2|1702.8|3322
1614607710000|2021-03-01 14:08:30|1703|1702.8|1702.4|1702.2|1703|1702.8|1702.2|1702|5364
1614607720000|2021-03-01 14:08:40|1702.6|1702.4|1702.8|1702.4|1703|1702.8|1702.6|1702.4|5326
1614607730000|2021-03-01 14:08:50|1702.6|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702|1087
1614607740000|2021-03-01 14:09:00|1702.4|1702.4|1702.2|1702|1702.6|1702.4|1702.2|1702|4850
1614607750000|2021-03-01 14:09:10|1702|1701.8|1702.2|1702|1702.2|1702|1701.8|1701.4|9595
1614607760000|2021-03-01 14:09:20|1702|1701.8|1701.6|1701.4|1702.2|1702|1701.6|1701.4|980
1614607770000|2021-03-01 14:09:30|1701.4|1701.2|1701.6|1701.2|1701.6|1701.4|1701.2|1701|9448
1614607780000|2021-03-01 14:09:40|1701.4|1701.4|1701.4|1701.2|1701.4|1701.4|1701.4|1701.2|1439
1614607790000|2021-03-01 14:09:50|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|1975
1614607800000|2021-03-01 14:10:00|1701.2|1701|1701.8|1701.4|1701.8|1701.6|1701.2|1701|2411
1614607810000|2021-03-01 14:10:10|1701.6|1701.6|1701.8|1701.6|1702|1701.8|1701.6|1701.4|4262
1614607820000|2021-03-01 14:10:20|1702|1701.8|1702.6|1702.4|1703|1702.6|1702|1701.8|6791
1614607830000|2021-03-01 14:10:30|1702.8|1702.6|1702.6|1702.4|1703|1702.8|1702.6|1702.4|2476
1614607840000|2021-03-01 14:10:40|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1701.8|6280
1614607850000|2021-03-01 14:10:50|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|1744
1614607860000|2021-03-01 14:11:00|1702.6|1702.4|1702.4|1702|1702.8|1702.4|1702|1701.8|1782
1614607870000|2021-03-01 14:11:10|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|0
1614607880000|2021-03-01 14:11:20|1702.2|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|792
1614607890000|2021-03-01 14:11:30|1702.4|1702.2|1702.6|1702.2|1702.6|1702.2|1702.4|1702|791
1614607900000|2021-03-01 14:11:40|1702.8|1702.4|1702|1701.8|1702.8|1702.4|1702|1701.8|1165
1614607910000|2021-03-01 14:11:50|1702.2|1701.6|1702|1701.8|1702.2|1702|1701.8|1701.6|2176
1614607920000|2021-03-01 14:12:00|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.6|1701.4|5234
1614607930000|2021-03-01 14:12:10|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|0
1614607940000|2021-03-01 14:12:20|1702.2|1702|1702.2|1701.8|1702.4|1702|1702|1701.8|2450
1614607950000|2021-03-01 14:12:30|1702|1701.6|1702|1701.8|1702.2|1702|1701.8|1701.4|6177
1614607960000|2021-03-01 14:12:40|1702.2|1702|1702.6|1702.2|1702.6|1702.4|1702.2|1702|4332
1614607970000|2021-03-01 14:12:50|1702.4|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|400
1614607980000|2021-03-01 14:13:00|1702.4|1702.2|1702.2|1701.8|1702.6|1702.2|1702|1701.8|3641
1614607990000|2021-03-01 14:13:10|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|2047
1614608000000|2021-03-01 14:13:20|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|653
1614608010000|2021-03-01 14:13:30|1702|1701.8|1702|1701.8|1702.4|1702|1702|1701.6|10213
1614608020000|2021-03-01 14:13:40|1702.2|1702|1702.4|1702.2|1702.6|1702.2|1702|1701.8|13303
1614608030000|2021-03-01 14:13:50|1702.2|1702|1701.8|1701.4|1702.2|1702|1701.8|1701.4|1003
1614608040000|2021-03-01 14:14:00|1701.6|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1726
1614608050000|2021-03-01 14:14:10|1701.6|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|2805
1614608060000|2021-03-01 14:14:20|1701.2|1701|1701.2|1701|1701.4|1701|1701.2|1701|1000
1614608070000|2021-03-01 14:14:30|1701|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.6|3935
1614608080000|2021-03-01 14:14:40|1701.2|1700.8|1701.6|1701.4|1701.6|1701.4|1701.2|1700.8|3906
1614608090000|2021-03-01 14:14:50|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701|641
1614608100000|2021-03-01 14:15:00|1701.4|1701.2|1701.4|1701.2|1701.6|1701.4|1701.4|1700.8|4841
1614608110000|2021-03-01 14:15:10|1701.6|1701.4|1701.8|1701.6|1702.2|1702|1701.4|1701.2|6136
1614608120000|2021-03-01 14:15:20|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|1166
1614608130000|2021-03-01 14:15:30|1702|1701.8|1702.2|1702|1702.6|1702.4|1701.6|1701.4|6128
1614608140000|2021-03-01 14:15:40|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.6|1607
1614608150000|2021-03-01 14:15:50|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|1037
1614608160000|2021-03-01 14:16:00|1702|1701.8|1702.2|1701.8|1702.2|1702|1701.8|1701.6|1883
1614608170000|2021-03-01 14:16:10|1702.4|1702|1702.6|1702.4|1702.6|1702.4|1702.4|1702|2689
1614608180000|2021-03-01 14:16:20|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|1312
1614608190000|2021-03-01 14:16:30|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702|2865
1614608200000|2021-03-01 14:16:40|1702.4|1702.4|1702.2|1702|1702.4|1702.4|1701.8|1701.6|10810
1614608210000|2021-03-01 14:16:50|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.6|0
1614608220000|2021-03-01 14:17:00|1702.2|1702|1701.6|1701.2|1702.2|1702|1701.2|1701|5921
1614608230000|2021-03-01 14:17:10|1701.4|1701.4|1701.8|1701.4|1701.8|1701.6|1701.4|1701|1032
1614608240000|2021-03-01 14:17:20|1701.6|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|856
1614608250000|2021-03-01 14:17:30|1702|1701.6|1701.6|1701.2|1702|1701.6|1701.6|1701.2|1215
1614608260000|2021-03-01 14:17:40|1701.8|1701.4|1701.6|1701.4|1701.8|1701.6|1701.6|1701.2|1367
1614608270000|2021-03-01 14:17:50|1701.8|1701.6|1702.2|1701.8|1702.6|1702.2|1701.8|1701.6|5709
1614608280000|2021-03-01 14:18:00|1702.4|1702|1702.6|1702.4|1702.6|1702.4|1702.4|1702|941
1614608290000|2021-03-01 14:18:10|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|1364
1614608300000|2021-03-01 14:18:20|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1701.8|539
1614608310000|2021-03-01 14:18:30|1702.6|1702.2|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|1038
1614608320000|2021-03-01 14:18:40||1702.2||1702.4||1702.4||1702.2|0
1614608330000|2021-03-01 14:18:50|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702|3557
1614608340000|2021-03-01 14:19:00|1702.2|1702|1702.4|1702|1702.6|1702.2|1702.2|1702|975
1614608350000|2021-03-01 14:19:10|1702.2|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|2709
1614608360000|2021-03-01 14:19:20|1702|1701.8|1701.8|1701.2|1702|1701.8|1701.6|1701.2|802
1614608370000|2021-03-01 14:19:30|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|1082
1614608380000|2021-03-01 14:19:40|1701.2|1701|1701|1700.8|1701.2|1701.2|1701|1700.8|9069
1614608390000|2021-03-01 14:19:50|1700.8|1700.6|1700.4|1700.2|1700.8|1700.6|1700.2|1700|12574
1614608400000|2021-03-01 14:20:00|1700.6|1700|1700.2|1700|1700.6|1700.4|1700.2|1700|3299
1614608410000|2021-03-01 14:20:10|1700.4|1700.2|1700.6|1700.4|1700.6|1700.4|1700.2|1700|4417
1614608420000|2021-03-01 14:20:20|1700.4|1700.2|1700.4|1700.2|1700.6|1700.4|1700.4|1700|3756
1614608430000|2021-03-01 14:20:30|1700.2|1700|1700|1699.8|1700.2|1700|1699.2|1699|115665
1614608440000|2021-03-01 14:20:40|1700.2|1699.6|1700.4|1700|1700.4|1700|1700|1699.6|2272
1614608450000|2021-03-01 14:20:50|1700.2|1700.2|1700.2|1699.8|1700.2|1700.2|1700.2|1699.8|639
1614608460000|2021-03-01 14:21:00|1700|1699.6|1700.4|1700|1700.4|1700.2|1699.8|1699.6|4168
1614608470000|2021-03-01 14:21:10|1700.2|1700.2|1700.4|1700.2|1700.6|1700.4|1700.2|1700|484
1614608480000|2021-03-01 14:21:20|1700.6|1700.4|1701|1700.6|1701|1700.8|1700.4|1700.2|2054
1614608490000|2021-03-01 14:21:30|1700.8|1700.4|1700.6|1700.4|1701.2|1700.4|1700.6|1700.4|695
1614608500000|2021-03-01 14:21:40|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|0
1614608510000|2021-03-01 14:21:50|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|1047
1614608520000|2021-03-01 14:22:00|1700.6|1700.6|1700.8|1700.6|1701|1700.6|1700.4|1700.2|333
1614608530000|2021-03-01 14:22:10|1700.6|1700.4|1700.8|1700.4|1701.2|1701|1700.6|1700.4|3807
1614608540000|2021-03-01 14:22:20|1700.6|1700.2|1700.4|1700|1700.6|1700.4|1700.4|1700|932
1614608550000|2021-03-01 14:22:30|1700.6|1700.2|1700.8|1700.6|1701|1700.6|1700.4|1700.2|8494
1614608560000|2021-03-01 14:22:40|1700.6|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.4|2226
1614608570000|2021-03-01 14:22:50|1700.8|1700.4|1701|1700.8|1701.2|1700.8|1700.8|1700.4|1216
1614608580000|2021-03-01 14:23:00|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701|1701|961
1614608590000|2021-03-01 14:23:10|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701|2779
1614608600000|2021-03-01 14:23:20|1701.2|1701|1701.4|1700.8|1701.4|1701|1701.2|1700.8|224
1614608610000|2021-03-01 14:23:30|1701.2|1700.6|1700.8|1700.4|1701.4|1701|1700.8|1700.4|3295
1614608620000|2021-03-01 14:23:40|1701|1700.6|1701.2|1700.6|1701.2|1701|1700.8|1700.4|2326
1614608630000|2021-03-01 14:23:50|1701.4|1700.8|1701.2|1701|1701.6|1701.4|1701.2|1700.8|645
1614608640000|2021-03-01 14:24:00|1701|1700.8|1701.2|1701|1701.2|1701|1700.8|1700.6|4367
1614608650000|2021-03-01 14:24:10|1701|1700.8|1700.4|1700|1701.2|1700.8|1700.2|1700|3725
1614608660000|2021-03-01 14:24:20|1700.2|1700.2|1700.6|1700.4|1700.8|1700.6|1700.2|1700|2488
1614608670000|2021-03-01 14:24:30|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1699.8|1699.6|1529
1614608680000|2021-03-01 14:24:40|1700.2|1700.2|1700.4|1700.2|1700.6|1700.4|1700.2|1700|2125
1614608690000|2021-03-01 14:24:50|1700.6|1700|1700.2|1700|1700.6|1700|1700|1699.8|1905
1614608700000|2021-03-01 14:25:00|1700.4|1700.2|1701.2|1701|1701.4|1701.2|1700.4|1700.2|6122
1614608710000|2021-03-01 14:25:10|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|1014
1614608720000|2021-03-01 14:25:20|1701|1701|1700.8|1700.6|1701|1701|1700.8|1700.4|736
1614608730000|2021-03-01 14:25:30|1701|1700.8|1701|1700.6|1701.2|1700.8|1700.8|1700.6|2012
1614608740000|2021-03-01 14:25:40|1701.2|1700.8|1701.2|1701|1701.4|1701.2|1701|1700.8|2152
1614608750000|2021-03-01 14:25:50|1701.4|1701.2|1701.8|1701.4|1701.8|1701.6|1701.2|1701|2520
1614608760000|2021-03-01 14:26:00|1701.6|1701.6|1702.6|1702.4|1702.6|1702.4|1701.6|1701.6|9587
1614608770000|2021-03-01 14:26:10|1702.8|1702.6|1702.2|1702|1703|1702.8|1702|1701.8|3851
1614608780000|2021-03-01 14:26:20|1702.4|1702.2|1702|1701.8|1702.6|1702.4|1702|1701.8|8711
1614608790000|2021-03-01 14:26:30|1701.8|1701.6|1702.2|1701.8|1702.6|1702.4|1701.8|1701.6|16385
1614608800000|2021-03-01 14:26:40|1702|1701.6|1701.4|1701.2|1702|1701.8|1701.4|1701|2650
1614608810000|2021-03-01 14:26:50|1701.2|1701|1701.2|1701|1701.4|1701|1701|1700.8|4708
1614608820000|2021-03-01 14:27:00|1701|1700.8|1701.2|1700.8|1701.4|1701.2|1701|1700.6|4895
1614608830000|2021-03-01 14:27:10|1701.4|1701|1701.8|1701.4|1702|1701.8|1701.4|1700.8|5497
1614608840000|2021-03-01 14:27:20|1701.6|1701.2|1701.6|1701.4|1702|1701.6|1701.2|1701|3915
1614608850000|2021-03-01 14:27:30|1701.4|1701.2|1701.2|1701|1701.4|1701.4|1700.8|1700.6|16144
1614608860000|2021-03-01 14:27:40|1701.4|1701.2|1702.2|1702|1702.4|1702|1701.4|1701.2|11485
1614608870000|2021-03-01 14:27:50|1702.4|1702.2|1702.8|1702.4|1703|1702.6|1702.2|1702.2|6180
1614608880000|2021-03-01 14:28:00|1703|1702.6|1703.2|1703|1703.4|1703.2|1702.8|1702.6|7922
1614608890000|2021-03-01 14:28:10|1703.4|1703.2|1703.2|1703|1703.6|1703.4|1703.2|1703|3901
1614608900000|2021-03-01 14:28:20|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.2|1703|9067
1614608910000|2021-03-01 14:28:30|1703.8|1703.2|1703|1702.6|1703.8|1703.6|1702.6|1702.4|57166
1614608920000|2021-03-01 14:28:40|1702.8|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.4|1706
1614608930000|2021-03-01 14:28:50|1702.8|1702.6|1702.2|1702|1702.8|1702.6|1702.2|1702|5737
1614608940000|2021-03-01 14:29:00|1702.4|1702.2|1702.6|1702.2|1702.6|1702.2|1702.4|1702|0
1614608950000|2021-03-01 14:29:10|1702.4|1703|1703.6|1703.4|1704|1703.6|1702.4|1702.6|27909
1614608960000|2021-03-01 14:29:20|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.2|1703|3906
1614608970000|2021-03-01 14:29:30|1703.8|1703.6|1703.4|1703.2|1704|1703.6|1703.2|1703|1669
1614608980000|2021-03-01 14:29:40|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|2032
1614608990000|2021-03-01 14:29:50|1703.2|1703|1704|1703.6|1704|1703.6|1702.8|1702.4|7432
1614609000000|2021-03-01 14:30:00|1704.2|1703.8|1705.2|1705|1708|1707.6|1704.2|1703.8|46328
1614609010000|2021-03-01 14:30:10|1705|1704.8|1704.8|1704.6|1705.4|1705.2|1704|1703.8|19050
1614609020000|2021-03-01 14:30:20|1705|1704.4|1705.4|1705|1705.6|1705.4|1704.4|1704.2|14126
1614609030000|2021-03-01 14:30:30|1705.6|1705.2|1705|1704.6|1705.6|1705.2|1704.4|1704.2|15741
1614609040000|2021-03-01 14:30:40|1704.8|1704.4|1703|1702.8|1705|1704.6|1702.8|1702.4|32890
1614609050000|2021-03-01 14:30:50|1703.2|1702.6|1701.4|1701.2|1703.6|1703.2|1701.2|1701|22287
1614609060000|2021-03-01 14:31:00|1701.6|1701.4|1701|1700.8|1701.8|1701.6|1699|1698.8|41653
1614609070000|2021-03-01 14:31:10|1701.2|1701|1700.8|1700.4|1702|1701.6|1700.4|1700|26885
1614609080000|2021-03-01 14:31:20|1700.6|1700.2|1705.2|1705|1705.4|1705|1700.4|1700.2|23998
1614609090000|2021-03-01 14:31:30|1705|1704.8|1705.4|1705.2|1705.4|1705.2|1703.6|1703.4|14742
1614609100000|2021-03-01 14:31:40|1705.6|1705.4|1703|1702.6|1705.6|1705.4|1702.8|1702.6|16374
1614609110000|2021-03-01 14:31:50|1703.2|1702.8|1703.6|1703.2|1703.6|1703.4|1702.4|1702|9632
1614609120000|2021-03-01 14:32:00|1703.4|1703.4|1702.6|1702.2|1703.6|1703.4|1702.2|1702|8601
1614609130000|2021-03-01 14:32:10|1702.8|1702.4|1705|1704.6|1705.2|1704.8|1702.6|1702.4|12166
1614609140000|2021-03-01 14:32:20|1705.2|1704.8|1705.8|1705.4|1706.2|1705.8|1704.4|1704.2|19060
1614609150000|2021-03-01 14:32:30|1706|1705.6|1707.4|1707|1707.4|1707|1706|1705.6|15825
1614609160000|2021-03-01 14:32:40|1707.2|1706.8|1708.4|1708.2|1709|1708.6|1706.4|1706.2|13391
1614609170000|2021-03-01 14:32:50|1708.6|1708|1707.4|1707|1708.6|1708.4|1706.6|1706.2|14445
1614609180000|2021-03-01 14:33:00|1707.2|1706.8|1706.8|1706.2|1707.6|1707.4|1705|1704.6|24851
1614609190000|2021-03-01 14:33:10|1706.6|1706|1704|1703.4|1706.6|1706|1703.6|1703.4|7412
1614609200000|2021-03-01 14:33:20|1704.2|1703.6|1705.6|1705.2|1705.8|1705.4|1703.2|1703|20409
1614609210000|2021-03-01 14:33:30|1705.4|1705.4|1703.6|1703.2|1705.4|1705.4|1703.6|1703.2|16436
1614609220000|2021-03-01 14:33:40|1703.8|1703.4|1704.4|1704|1704.8|1704.4|1703.8|1703.4|2355
1614609230000|2021-03-01 14:33:50|1704.2|1703.8|1703.2|1703|1704.4|1704.2|1703.2|1702.8|8033
1614609240000|2021-03-01 14:34:00|1703.4|1703.2|1704.2|1703.6|1705|1704.6|1703.4|1703|13299
1614609250000|2021-03-01 14:34:10|1704.4|1703.8|1704.2|1703.8|1704.6|1704.4|1703.4|1703|15225
1614609260000|2021-03-01 14:34:20|1704|1703.6|1704.6|1704.2|1705|1704.6|1703.4|1703|11506
1614609270000|2021-03-01 14:34:30|1704.4|1704|1704.8|1704.4|1705|1704.6|1704|1703.8|12749
1614609280000|2021-03-01 14:34:40|1706.2|1705.8|1705.2|1704.8|1706.4|1706|1705|1704.6|5777
1614609290000|2021-03-01 14:34:50|1705|1704.6|1706|1705.6|1706.2|1706|1705|1704.6|16554
1614609300000|2021-03-01 14:35:00|1705.8|1705.8|1706.4|1706.2|1707|1706.8|1705.8|1705.6|31354
1614609310000|2021-03-01 14:35:10|1706.2|1706|1706.4|1706.2|1707|1706.6|1705|1704.6|22904
1614609320000|2021-03-01 14:35:20|1706.6|1706|1707.6|1707.4|1707.8|1707.6|1706|1705.8|22093
1614609330000|2021-03-01 14:35:30|1707.4|1707.2|1708.2|1707.6|1709|1708.8|1707.4|1707|7654
1614609340000|2021-03-01 14:35:40|1708.4|1707.8|1709.8|1709.4|1710|1709.6|1708.2|1707.8|9444
1614609350000|2021-03-01 14:35:50|1709.6|1709.6|1709.4|1709.2|1710.4|1710|1709.4|1709|20339
1614609360000|2021-03-01 14:36:00|1709.2|1709|1710.8|1710.2|1710.8|1710.4|1709.2|1709|9439
1614609370000|2021-03-01 14:36:10|1711|1710.4|1711|1710.6|1711.6|1711.2|1710.6|1710.2|22001
1614609380000|2021-03-01 14:36:20|1710.8|1710.8|1710.2|1709.6|1711.8|1711.4|1709.8|1709.6|5227
1614609390000|2021-03-01 14:36:30|1710|1709.4|1710.8|1710.2|1710.8|1710.6|1709.8|1709|3778
1614609400000|2021-03-01 14:36:40|1710.6|1710|1709.2|1708.6|1710.6|1710.4|1709|1708.4|9762
1614609410000|2021-03-01 14:36:50|1709|1708.4|1709.8|1709.2|1709.8|1709.4|1708.8|1708.4|1730
1614609420000|2021-03-01 14:37:00|1710|1709.4|1710|1709.6|1710.4|1710.2|1709.8|1709.4|5874
1614609430000|2021-03-01 14:37:10|1710.2|1709.8|1711.2|1710.8|1711.4|1711.2|1710.2|1709.6|3640
1614609440000|2021-03-01 14:37:20|1711.4|1711|1711.4|1710.8|1711.8|1711.4|1710.8|1710.4|9626
1614609450000|2021-03-01 14:37:30|1711.2|1711|1711.4|1711|1711.8|1711.2|1711.2|1710.8|2629
1614609460000|2021-03-01 14:37:40|1711.6|1710.8|1711|1710.6|1711.8|1711.6|1710.8|1710.6|3089
1614609470000|2021-03-01 14:37:50|1711.2|1710.8|1711.6|1711|1711.8|1711.4|1711.2|1710.6|1759
1614609480000|2021-03-01 14:38:00|1711.8|1711.2|1712.6|1712.2|1712.6|1712.2|1711|1710.6|20873
1614609490000|2021-03-01 14:38:10|1712.8|1712.4|1714|1713.6|1714.4|1714|1712.6|1712.4|12035
1614609500000|2021-03-01 14:38:20|1714.2|1713.8|1713.8|1713.4|1714.2|1713.8|1713.4|1713|3857
1614609510000|2021-03-01 14:38:30|1713.6|1713.2|1714.6|1714|1714.8|1714.4|1713.4|1712.8|12402
1614609520000|2021-03-01 14:38:40|1714.4|1714.2|1712.8|1712.4|1714.8|1714.4|1712.8|1712.4|11845
1614609530000|2021-03-01 14:38:50|1712.6|1712.6|1713.6|1712.8|1713.6|1712.8|1712.2|1712|2832
1614609540000|2021-03-01 14:39:00|1713.4|1713|1713.6|1713|1713.6|1713.2|1712.8|1712.4|2524
1614609550000|2021-03-01 14:39:10|1713.4|1713.2|1713|1712.4|1713.6|1713.2|1712.6|1712.4|7263
1614609560000|2021-03-01 14:39:20|1713.2|1712.6|1713.4|1712.8|1713.6|1713.2|1712.8|1712.4|5525
1614609570000|2021-03-01 14:39:30|1713.2|1712.6|1713.2|1712.8|1713.6|1713.2|1712.8|1712.4|5564
1614609580000|2021-03-01 14:39:40|1713|1712.6|1712.4|1712|1713.2|1712.8|1712.4|1712|1705
1614609590000|2021-03-01 14:39:50|1712.6|1712.2|1712.2|1711.8|1712.6|1712.2|1711.4|1711|484
1614609600000|2021-03-01 14:40:00|1712|1711.6|1712|1711.6|1712.2|1712|1711.8|1711|3733
1614609610000|2021-03-01 14:40:10|1712.2|1711.8|1712.4|1712|1712.8|1712.4|1712|1711.6|12703
1614609620000|2021-03-01 14:40:20|1712.6|1712.2|1713|1712.4|1713|1712.6|1711.6|1711.4|31413
1614609630000|2021-03-01 14:40:30|1712.8|1712.6|1712|1711.6|1713.2|1712.8|1711.6|1711.2|7981
1614609640000|2021-03-01 14:40:40|1712.2|1711.8|1713.2|1712.8|1713.2|1713|1711.8|1711.4|6864
1614609650000|2021-03-01 14:40:50|1713.4|1713|1714|1713.2|1714.2|1713.8|1713.2|1713|13666
1614609660000|2021-03-01 14:41:00|1714.2|1713.4|1714|1713.4|1714.2|1713.8|1713.6|1713.2|2521
1614609670000|2021-03-01 14:41:10|1714.2|1713.6|1714.4|1713.8|1714.8|1714.2|1714.2|1713.6|3184
1614609680000|2021-03-01 14:41:20|1714.6|1714|1715|1714.4|1715|1714.8|1714.4|1714|18897
1614609690000|2021-03-01 14:41:30|1715.2|1714.6|1714.8|1714.4|1715.2|1715|1714.4|1714|6418
1614609700000|2021-03-01 14:41:40|1715|1714.6|1714.2|1714|1715.2|1714.8|1714|1713.8|1927
1614609710000|2021-03-01 14:41:50|1714|1713.8|1714.4|1714|1714.4|1714.2|1713.8|1713.6|2690
1614609720000|2021-03-01 14:42:00|1714.6|1714.2|1714.4|1714|1715|1714.6|1714.2|1713.8|6340
1614609730000|2021-03-01 14:42:10|1714.2|1713.8|1714.2|1713.4|1714.4|1714.2|1713.6|1713.2|5090
1614609740000|2021-03-01 14:42:20|1714|1713.2|1714|1713.4|1714.2|1713.4|1713|1712.6|3781
1614609750000|2021-03-01 14:42:30|1714.2|1713.6|1716.2|1715.6|1716.6|1716.2|1714|1713.6|28994
1614609760000|2021-03-01 14:42:40|1716.4|1715.8|1717|1716.6|1717.6|1717.2|1716.2|1715.8|11864
1614609770000|2021-03-01 14:42:50|1717.2|1716.8|1717.2|1716.4|1717.6|1717|1716.8|1716.2|690
1614609780000|2021-03-01 14:43:00|1716.6|1716.6|1717|1716.6|1717.4|1716.8|1716.4|1716.2|4066
1614609790000|2021-03-01 14:43:10|1717.2|1716.8|1718|1717.8|1718.8|1718.4|1717.2|1716.8|15645
1614609800000|2021-03-01 14:43:20|1718.2|1717.6|1718|1717.4|1718.4|1718|1717.8|1717.4|3687
1614609810000|2021-03-01 14:43:30|1717.8|1717.2|1718.2|1717.6|1718.2|1717.6|1717.8|1717|2531
1614609820000|2021-03-01 14:43:40|1718.4|1717.8|1719.6|1718.8|1719.6|1719|1718.4|1717.8|15081
1614609830000|2021-03-01 14:43:50|1719.4|1719|1719.4|1719|1719.6|1719|1719.4|1718.8|0
1614609840000|2021-03-01 14:44:00|1719.6|1718.8|1720|1719.6|1720|1719.6|1718.8|1718.4|48442
1614609850000|2021-03-01 14:44:10|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.2|8272
1614609860000|2021-03-01 14:44:20|1719.4|1719.2|1719|1718.4|1719.4|1719.2|1719|1718.4|969
1614609870000|2021-03-01 14:44:30|1718.8|1718.2|1719.2|1718.8|1719.8|1719.4|1718.8|1718.2|3203
1614609880000|2021-03-01 14:44:40|1719.4|1719.2|1719.6|1718.8|1719.8|1719.2|1719.4|1718.8|3131
1614609890000|2021-03-01 14:44:50|1719.8|1719|1721|1720|1721.4|1721.2|1719.6|1719|54878
1614609900000|2021-03-01 14:45:00|1721.2|1720.2|1721.2|1720.4|1721.8|1721.4|1720.8|1720.2|1273
1614609910000|2021-03-01 14:45:10|1721.4|1720.6|1722|1721.6|1722|1721.6|1721.2|1720.6|4862
1614609920000|2021-03-01 14:45:20|1721.8|1721.8|1721.8|1721.2|1722|1721.8|1721.4|1721|924
1614609930000|2021-03-01 14:45:30|1722|1721|1723.4|1722.4|1723.6|1723.2|1721.2|1721|40147
1614609940000|2021-03-01 14:45:40|1723.2|1722.2|1723.6|1723.2|1724|1723.8|1722.6|1722.2|8390
1614609950000|2021-03-01 14:45:50|1723.4|1723|1724.2|1723.6|1724.4|1723.8|1723.2|1723|5637
1614609960000|2021-03-01 14:46:00|1724|1723.8|1723.8|1723|1724.6|1724.2|1723.4|1723|10860
1614609970000|2021-03-01 14:46:10|1724|1722.8|1722|1721.4|1724|1723|1721.6|1721|19986
1614609980000|2021-03-01 14:46:20|1722.2|1721.2|1722.8|1722.2|1722.8|1722.6|1721.8|1721.2|3130
1614609990000|2021-03-01 14:46:30|1722.6|1722|1722.6|1722.2|1723.2|1722.8|1722.4|1721.8|6018
1614610000000|2021-03-01 14:46:40|1722.4|1722|1723|1722.4|1723.4|1722.8|1721.8|1721.2|3117
1614610010000|2021-03-01 14:46:50|1723.2|1722.6|1721.2|1720.4|1723.2|1722.6|1720.8|1720.2|8803
1614610020000|2021-03-01 14:47:00|1721|1720.2|1721.6|1721.2|1722.4|1721.8|1721|1720|7591
1614610030000|2021-03-01 14:47:10|1721.8|1721.4|1722.4|1721.8|1722.4|1722.2|1721.6|1721.2|14453
1614610040000|2021-03-01 14:47:20|1722.2|1722|1723.4|1722.8|1723.8|1723.6|1722.2|1722|12567
1614610050000|2021-03-01 14:47:30|1723.6|1723|1723.6|1723.4|1724|1723.8|1723.4|1723|942
1614610060000|2021-03-01 14:47:40|1723.4|1723.2|1723.8|1723|1723.8|1723.6|1723.2|1723|9731
1614610070000|2021-03-01 14:47:50|1723.6|1723.2|1722|1721.4|1724.4|1724|1721.8|1721.2|22021
1614610080000|2021-03-01 14:48:00|1721.8|1721.2|1721.6|1721.2|1722.2|1721.8|1721.2|1720.8|2712
1614610090000|2021-03-01 14:48:10|1721.8|1721.4|1722|1721.6|1722.4|1722.2|1721.8|1721.4|10218
1614610100000|2021-03-01 14:48:20|1721.8|1721.4|1721.4|1720.8|1722.2|1721.6|1720.8|1720.4|9006
1614610110000|2021-03-01 14:48:30|1721.6|1721|1723|1722.6|1723|1722.8|1721.4|1721|11301
1614610120000|2021-03-01 14:48:40|1722.8|1722.4|1723.2|1722.6|1723.2|1723|1722.6|1722.4|7810
1614610130000|2021-03-01 14:48:50|1723|1722.8|1722.6|1722.2|1723.2|1722.8|1722.6|1722.2|9226
1614610140000|2021-03-01 14:49:00|1722.8|1722.4|1724|1723.4|1724|1723.4|1722.4|1722.2|14206
1614610150000|2021-03-01 14:49:10|1723.8|1723.6|1723.8|1723.4|1724.2|1724|1723.4|1723|5463
1614610160000|2021-03-01 14:49:20|1723.6|1723.2|1722.8|1722.4|1723.8|1723.4|1722.6|1722.2|5462
1614610170000|2021-03-01 14:49:30|1722.6|1722.2|1724.4|1724|1725|1724.8|1722.6|1722.2|13502
1614610180000|2021-03-01 14:49:40|1724.6|1724.2|1725.4|1725|1725.4|1725|1724.6|1724.2|48393
1614610190000|2021-03-01 14:49:50|1725.2|1724.8|1725.4|1725|1725.4|1725|1724.6|1724.4|7100
1614610200000|2021-03-01 14:50:00|1725.2|1724.8|1722.6|1722.2|1725.2|1725|1722.4|1722.2|33218
1614610210000|2021-03-01 14:50:10|1722.4|1722|1722.6|1722.2|1722.8|1722.4|1722|1721.6|5973
1614610220000|2021-03-01 14:50:20|1722.8|1722.4|1722.2|1721.8|1722.8|1722.4|1722|1721.6|16509
1614610230000|2021-03-01 14:50:30|1722|1721.6|1719.6|1719|1722.2|1721.6|1719.2|1718.8|21888
1614610240000|2021-03-01 14:50:40|1719.4|1718.8|1720.2|1719.8|1720.4|1720|1719|1718.8|12607
1614610250000|2021-03-01 14:50:50|1720.4|1719.6|1720.4|1720|1721|1720.8|1719.6|1719.2|19510
1614610260000|2021-03-01 14:51:00|1720.6|1720.2|1722.4|1721.4|1722.4|1721.4|1720.6|1720.2|2534
1614610270000|2021-03-01 14:51:10|1722.6|1721.6|1723.4|1723|1724.4|1724.2|1722.6|1721.6|23307
1614610280000|2021-03-01 14:51:20|1723.2|1722.8|1723.4|1722.8|1723.8|1723.4|1722.8|1722.4|1656
1614610290000|2021-03-01 14:51:30|1723.2|1723|1722.8|1722.2|1723.2|1723|1722.4|1721.8|5180
1614610300000|2021-03-01 14:51:40|1722.6|1722|1721.8|1721.4|1722.6|1722|1721.6|1721.4|3383
1614610310000|2021-03-01 14:51:50|1722|1721.6|1721.8|1721.4|1722.2|1722|1721.4|1721|7266
1614610320000|2021-03-01 14:52:00|1722|1721.6|1722.6|1722|1722.6|1722.4|1721.8|1721.4|6767
1614610330000|2021-03-01 14:52:10|1722.4|1721.6|1722|1721.8|1722.6|1722.2|1721.4|1721.2|23079
1614610340000|2021-03-01 14:52:20|1721.8|1721.6|1721.2|1721|1722.2|1721.8|1721.2|1720.8|2160
1614610350000|2021-03-01 14:52:30|1721.4|1721.2|1721.6|1721|1721.8|1721.6|1721|1720.6|4182
1614610360000|2021-03-01 14:52:40|1721.8|1721.2|1722.2|1721.6|1722.4|1722.2|1721.6|1721.2|3238
1614610370000|2021-03-01 14:52:50|1722|1721.8|1722.4|1722|1722.6|1722.2|1721.8|1721.6|6028
1614610380000|2021-03-01 14:53:00|1722.6|1722.2|1723.6|1723|1724|1723.6|1722.6|1722.2|11408
1614610390000|2021-03-01 14:53:10|1723.4|1722.8|1723|1722.4|1723.4|1722.8|1722.4|1722.2|9269
1614610400000|2021-03-01 14:53:20|1722.8|1722.2|1722.2|1721.8|1722.8|1722.6|1722|1721.8|7308
1614610410000|2021-03-01 14:53:30|1722.4|1722|1722.2|1721.8|1722.6|1722.2|1722|1721.6|3359
1614610420000|2021-03-01 14:53:40|1722.4|1721.6|1722.4|1722|1722.4|1722|1721.6|1721.2|2930
1614610430000|2021-03-01 14:53:50|1722.2|1721.8|1721.6|1721|1722.4|1722|1721.2|1720.8|4387
1614610440000|2021-03-01 14:54:00|1721.4|1721.2|1721.6|1721.4|1722.2|1721.8|1721.4|1721.2|4064
1614610450000|2021-03-01 14:54:10|1721.4|1721.2|1721.2|1721|1721.8|1721.4|1720.8|1720.4|8814
1614610460000|2021-03-01 14:54:20|1721|1720.8|1719|1718.6|1721|1720.8|1718.8|1718.6|12373
1614610470000|2021-03-01 14:54:30|1718.8|1718.4|1718.2|1717.6|1719|1718.6|1717.8|1717.6|17651
1614610480000|2021-03-01 14:54:40|1718|1717.8|1719|1718.6|1719.4|1718.8|1717.6|1717.2|5365
1614610490000|2021-03-01 14:54:50|1718.8|1718.4|1718.2|1717.8|1719|1718.6|1718.2|1717.8|2533
1614610500000|2021-03-01 14:55:00|1718.4|1718|1718.6|1718|1719.2|1718.8|1718|1717.6|20175
1614610510000|2021-03-01 14:55:10|1718.4|1718.2|1717.4|1717|1718.8|1718.4|1717.4|1717|10237
1614610520000|2021-03-01 14:55:20|1717.2|1716.8|1717.4|1716.8|1718.2|1718|1717|1716.6|19463
1614610530000|2021-03-01 14:55:30|1717.2|1717|1718.2|1717.8|1718.6|1717.8|1717.2|1717|5314
1614610540000|2021-03-01 14:55:40|1718|1717.6|1718|1717.6|1718.2|1718|1717.8|1717.4|4802
1614610550000|2021-03-01 14:55:50|1718.2|1717.8|1718.2|1717.6|1718.4|1718.2|1717.6|1717.4|14233
1614610560000|2021-03-01 14:56:00|1718|1717.8|1718.8|1718.4|1719.2|1718.8|1717.8|1717.4|11750
1614610570000|2021-03-01 14:56:10|1718.6|1718.2|1718.6|1718|1719.4|1718.8|1718.2|1718|10607
1614610580000|2021-03-01 14:56:20|1718.8|1718.2|1719|1718.6|1719|1718.6|1718.6|1718.2|0
1614610590000|2021-03-01 14:56:30|1719.2|1718.8|1720.6|1720.2|1720.6|1720.2|1719.2|1718.8|5066
1614610600000|2021-03-01 14:56:40|1720.8|1720.4|1720.2|1719.8|1720.8|1720.4|1720|1719.6|4115
1614610610000|2021-03-01 14:56:50|1720|1719.6|1719.4|1718.8|1720.2|1719.8|1719|1718.6|2764
1614610620000|2021-03-01 14:57:00|1719.2|1719|1718.6|1718.2|1719.2|1719.2|1718.4|1718.2|1596
1614610630000|2021-03-01 14:57:10|1718.4|1718|1718|1717.8|1718.6|1718|1717.8|1717.4|730
1614610640000|2021-03-01 14:57:20|1718.2|1717.6|1718.2|1718|1718.6|1718.2|1717.6|1717.2|379
1614610650000|2021-03-01 14:57:30|1718.4|1718.2|1718.4|1718.2|1718.6|1718.4|1718.2|1718|1283
1614610660000|2021-03-01 14:57:40|1718.6|1718.4|1718.8|1718.4|1718.8|1718.6|1718.4|1718|1504
1614610670000|2021-03-01 14:57:50|1719|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.4|2281
1614610680000|2021-03-01 14:58:00|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.2|1718|1481
1614610690000|2021-03-01 14:58:10|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1718|1400
1614610700000|2021-03-01 14:58:20|1718.8|1718.4|1718.4|1718|1718.8|1718.4|1718.4|1717.6|1383
1614610710000|2021-03-01 14:58:30|1718|1717.8|1718.6|1718.2|1718.6|1718.2|1718|1717.8|6477
1614610720000|2021-03-01 14:58:40|1718.4|1718|1718.4|1718|1718.8|1718.4|1718.4|1718|3326
1614610730000|2021-03-01 14:58:50|1718.6|1718.2|1719.4|1719|1719.6|1719.2|1718.6|1718.2|4028
1614610740000|2021-03-01 14:59:00|1719.6|1719.2|1719.6|1719.2|1720.2|1719.8|1719|1718.6|9346
1614610750000|2021-03-01 14:59:10|1719.8|1719.4|1720.2|1719.8|1720.6|1720.2|1719.8|1719.4|3818
1614610760000|2021-03-01 14:59:20|1720|1720|1720.2|1719.8|1720.4|1720|1720|1719.8|1107
1614610770000|2021-03-01 14:59:30|1720|1720|1719|1718.8|1720.2|1720|1719|1718.6|18879
1614610780000|2021-03-01 14:59:40|1719.2|1718.6|1719|1718.6|1719.2|1718.8|1718.6|1718.2|6657
1614610790000|2021-03-01 14:59:50|1719.2|1718.8|1719|1718.4|1719.2|1718.8|1718.6|1718.2|3992
1614610800000|2021-03-01 15:00:00|1719.2|1718.6|1719.6|1719|1720.4|1720|1719|1718.6|7629
1614610810000|2021-03-01 15:00:10|1719.8|1718.8|1719.6|1719.4|1720|1719.8|1719.2|1718.6|4828
1614610820000|2021-03-01 15:00:20|1719.4|1719.2|1718.8|1718.4|1719.6|1719.2|1718.8|1718.2|1993
1614610830000|2021-03-01 15:00:30|1719|1718.6|1719.8|1719.6|1720.4|1719.8|1717.8|1717.4|14214
1614610840000|2021-03-01 15:00:40|1720|1719.8|1717.8|1717.6|1720.8|1720.2|1717.8|1717.6|9431
1614610850000|2021-03-01 15:00:50|1718|1717.8|1719.2|1718.6|1719.6|1719.2|1718|1717.6|5111
1614610860000|2021-03-01 15:01:00|1719.4|1718.8|1720|1719.6|1720|1719.6|1718.8|1718.4|948
1614610870000|2021-03-01 15:01:10|1720.2|1719.8|1720.4|1720|1720.8|1720.2|1719.8|1719.4|945
1614610880000|2021-03-01 15:01:20|1720.2|1719.8|1720.4|1720|1720.6|1720.2|1719.8|1719.2|2255
1614610890000|2021-03-01 15:01:30|1720.6|1720.2|1720.6|1720|1720.8|1720.2|1720.2|1719.6|2155
1614610900000|2021-03-01 15:01:40|1720.4|1719.8|1720.2|1719.8|1720.8|1720.2|1719.8|1719.6|1612
1614610910000|2021-03-01 15:01:50|1720|1719.6|1720.8|1720.4|1720.8|1720.4|1719.8|1719.2|4407
1614610920000|2021-03-01 15:02:00|1720.6|1720.6|1721.8|1721.4|1722|1721.6|1720.6|1720.2|12679
1614610930000|2021-03-01 15:02:10|1722|1721.6|1721.8|1721.6|1722.8|1722.2|1721.8|1721.4|4371
1614610940000|2021-03-01 15:02:20|1722|1721.4|1722.4|1722|1722.4|1722|1721|1720.8|5318
1614610950000|2021-03-01 15:02:30|1722.6|1722.2|1722.2|1721.8|1722.6|1722.2|1721.8|1721.4|5086
1614610960000|2021-03-01 15:02:40|1722.4|1721.6|1721.6|1721.4|1722.4|1721.6|1721.6|1721.2|2668
1614610970000|2021-03-01 15:02:50|1721.8|1721.6|1722|1721.4|1722.2|1721.8|1721.4|1721|1564
1614610980000|2021-03-01 15:03:00|1721.8|1721.6|1722.4|1722|1722.4|1722|1721.8|1721.2|1020
1614610990000|2021-03-01 15:03:10|1722.2|1722.2|1722.4|1722|1722.8|1722.6|1722.2|1721.8|4297
1614611000000|2021-03-01 15:03:20|1722.2|1722.2|1722.2|1722|1722.4|1722.2|1721.4|1721|3214
1614611010000|2021-03-01 15:03:30|1722.4|1722.2|1722.8|1722.6|1723|1722.6|1722.2|1722.2|1318
1614611020000|2021-03-01 15:03:40|1722.6|1722.4|1723|1722.6|1723|1722.6|1722.6|1722|737
1614611030000|2021-03-01 15:03:50|1723.2|1722.8|1724|1723.6|1724|1723.8|1723.2|1722.6|6456
1614611040000|2021-03-01 15:04:00|1723.8|1723.8|1724.2|1723.8|1724.4|1724|1723.8|1723.6|4693
1614611050000|2021-03-01 15:04:10|1724|1724|1724|1723.8|1724|1724|1723.8|1723.4|1372
1614611060000|2021-03-01 15:04:20|1723.8|1723.6|1723.4|1723|1724|1723.6|1723|1722.8|5841
1614611070000|2021-03-01 15:04:30|1723.2|1722.8|1722.8|1722.6|1723.2|1723|1722.8|1722.6|1208
1614611080000|2021-03-01 15:04:40|1723|1722.8|1723.2|1722.8|1723.4|1723.2|1723|1722.6|713
1614611090000|2021-03-01 15:04:50|1723|1723|1723|1722.4|1723.4|1723.2|1722.6|1722.2|1593
1614611100000|2021-03-01 15:05:00|1722.8|1722.6|1723.2|1723|1723.6|1723.2|1722.8|1722.6|3320
1614611110000|2021-03-01 15:05:10|1723.4|1722.8|1723.2|1722.8|1723.4|1723|1723|1722.8|4055
1614611120000|2021-03-01 15:05:20|1723|1723|1724.4|1724.2|1724.4|1724.2|1723|1723|4949
1614611130000|2021-03-01 15:05:30|1724.2|1724|1723.6|1723.2|1724.6|1724.2|1723.4|1723.2|3059
1614611140000|2021-03-01 15:05:40|1723.8|1723.4|1724|1723.4|1724|1723.8|1723.6|1723.2|930
1614611150000|2021-03-01 15:05:50|1723.8|1723.2|1725|1724.6|1725|1724.6|1723.4|1723.2|12340
1614611160000|2021-03-01 15:06:00|1725.2|1724.8|1725.4|1725|1725.8|1725.6|1725.2|1724.8|22545
1614611170000|2021-03-01 15:06:10|1725.6|1724.8|1725.2|1724.8|1725.6|1725.2|1725|1724.8|4001
1614611180000|2021-03-01 15:06:20|1725|1724.6|1725.2|1724.8|1725.8|1725.4|1724.8|1724.2|6925
1614611190000|2021-03-01 15:06:30|1725.4|1724.6|1724|1723.4|1725.4|1724.6|1723.6|1723.2|6947
1614611200000|2021-03-01 15:06:40|1724.4|1723.6|1724.4|1724.2|1724.8|1724.6|1724.4|1723.6|5549
1614611210000|2021-03-01 15:06:50|1724.6|1724.4|1724.2|1723.8|1724.6|1724.4|1723.6|1723|7233
1614611220000|2021-03-01 15:07:00|1724.4|1724|1724.2|1723.6|1724.4|1724.2|1723.8|1723.2|3694
1614611230000|2021-03-01 15:07:10|1724.4|1723.8|1724.2|1723.6|1724.6|1724|1723.8|1723.4|1766
1614611240000|2021-03-01 15:07:20|1724.4|1723.8|1726|1725.8|1726|1725.8|1724.2|1723.8|12844
1614611250000|2021-03-01 15:07:30|1725.8|1725.6|1726.6|1726.2|1726.6|1726.2|1725.4|1725.2|20796
1614611260000|2021-03-01 15:07:40|1726.8|1726.4|1727.4|1727|1727.6|1727.4|1726.8|1726.4|15384
1614611270000|2021-03-01 15:07:50|1727.2|1727.2|1725.6|1725|1727.4|1727.2|1725.6|1725|5881
1614611280000|2021-03-01 15:08:00|1725.4|1724.8|1725.4|1724.8|1725.4|1725|1725|1724.8|441
1614611290000|2021-03-01 15:08:10|1725.6|1725|1725.2|1724.8|1726|1725.8|1725|1724.8|4400
1614611300000|2021-03-01 15:08:20|1725.4|1725|1724|1723.6|1725.8|1725.4|1723.8|1723.6|4017
1614611310000|2021-03-01 15:08:30|1724.2|1723.8|1723.8|1723.2|1724.2|1724|1723.6|1723.2|13228
1614611320000|2021-03-01 15:08:40|1724|1723.4|1724.6|1724|1724.6|1724.4|1723.4|1723|6640
1614611330000|2021-03-01 15:08:50|1724.8|1724.2|1725.4|1725|1725.6|1725.2|1724.8|1724.2|5602
1614611340000|2021-03-01 15:09:00|1725.6|1725.2|1726.2|1725.8|1726.2|1726|1725.6|1725.2|7868
1614611350000|2021-03-01 15:09:10|1726.4|1726|1726.6|1726.2|1726.6|1726.4|1726.4|1725.8|1452
1614611360000|2021-03-01 15:09:20|1726.4|1726|1726.2|1725.8|1726.4|1726|1725.4|1725.2|5362
1614611370000|2021-03-01 15:09:30|1726.4|1726|1727.6|1727.2|1727.6|1727.2|1726.4|1726|3162
1614611380000|2021-03-01 15:09:40|1727.4|1727.4|1726.8|1726.4|1727.8|1727.4|1726.6|1726.4|17056
1614611390000|2021-03-01 15:09:50|1726.6|1726.6|1726|1725.6|1726.8|1726.6|1725.8|1725.6|5722
1614611400000|2021-03-01 15:10:00|1726.2|1725.8|1725.8|1725.6|1726.2|1725.8|1725.6|1725.4|878
1614611410000|2021-03-01 15:10:10|1726|1725.4|1725.6|1725.2|1726|1725.8|1725.2|1725|1609
1614611420000|2021-03-01 15:10:20|1725.8|1725.4|1725.6|1725.2|1726.2|1725.8|1725.6|1725.2|968
1614611430000|2021-03-01 15:10:30|1725.4|1725|1725|1724.8|1725.4|1725|1724.6|1724.2|5710
1614611440000|2021-03-01 15:10:40|1725.2|1725|1727|1726.4|1727|1726.8|1725.2|1725|20629
1614611450000|2021-03-01 15:10:50|1727.2|1726.6|1726.8|1726.4|1727.4|1727|1726.8|1726.4|1192
1614611460000|2021-03-01 15:11:00|1726.6|1726.2|1726|1725.8|1727|1726.8|1726|1725.8|8386
1614611470000|2021-03-01 15:11:10|1726.2|1726|1725.8|1725.4|1726.4|1726.2|1725.8|1725.4|4570
1614611480000|2021-03-01 15:11:20|1725.6|1725.2|1725.2|1724.8|1725.6|1725.2|1725|1724.6|14
1614611490000|2021-03-01 15:11:30|1725|1724.6|1725.4|1725|1725.4|1725.2|1725|1724.6|793
1614611500000|2021-03-01 15:11:40|1725.6|1725.2|1725.6|1725.2|1726.2|1725.8|1725.4|1725|4652
1614611510000|2021-03-01 15:11:50|1725.4|1725|1725.6|1725.2|1725.6|1725.4|1725.2|1724.8|3932
1614611520000|2021-03-01 15:12:00|1725.4|1725.4|1725|1724.8|1725.6|1725.4|1725|1724.8|998
1614611530000|2021-03-01 15:12:10|1724.8|1724.6|1724.8|1724.2|1725.6|1725.4|1724.6|1724.2|2900
1614611540000|2021-03-01 15:12:20|1724.6|1724.4|1725.2|1724.8|1725.2|1725|1724.4|1724.2|1662
1614611550000|2021-03-01 15:12:30|1725.4|1725|1725.6|1725.2|1725.6|1725.4|1725.2|1724.6|846
1614611560000|2021-03-01 15:12:40|1725.4|1725|1725.6|1725.4|1725.6|1725.4|1725|1724.8|1815
1614611570000|2021-03-01 15:12:50|1725.4|1725.2|1725.2|1724.8|1725.4|1725.2|1725.2|1724.8|2537
1614611580000|2021-03-01 15:13:00|1725.4|1725|1725.4|1725|1725.4|1725.2|1725.2|1725|519
1614611590000|2021-03-01 15:13:10|1725.2|1725.2|1726.2|1725.8|1726.2|1726|1725.2|1724.8|12345
1614611600000|2021-03-01 15:13:20|1726.4|1726|1726.4|1726|1726.6|1726.2|1726|1725.8|20272
1614611610000|2021-03-01 15:13:30|1726.6|1725.8|1725.6|1725.2|1726.6|1726.2|1725.2|1725|8125
1614611620000|2021-03-01 15:13:40|1725.8|1725.4|1726.2|1725.6|1726.2|1726|1725.8|1725.4|1106
1614611630000|2021-03-01 15:13:50|1726|1725.8|1725.8|1725.4|1726.2|1725.8|1725.6|1725.2|1919
1614611640000|2021-03-01 15:14:00|1726|1725.6|1726|1725.6|1726.2|1726|1726|1725.4|1000
1614611650000|2021-03-01 15:14:10|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.4|2650
1614611660000|2021-03-01 15:14:20|1726.2|1725.8|1725|1724.8|1726.2|1725.8|1725|1724.6|1173
1614611670000|2021-03-01 15:14:30|1725.2|1725|1725.8|1725.4|1725.8|1725.6|1725.2|1724.8|11734
1614611680000|2021-03-01 15:14:40|1726|1725.6|1725.4|1725|1726|1725.6|1725|1724.8|16163
1614611690000|2021-03-01 15:14:50|1725.6|1725.2|1725.6|1725|1726|1725.8|1725.4|1725|3820
1614611700000|2021-03-01 15:15:00|1725.8|1725.2|1726.2|1725.8|1726.2|1726|1725.4|1725|2073
1614611710000|2021-03-01 15:15:10|1726.4|1726|1726.2|1725.8|1726.6|1726.4|1726|1725.8|11442
1614611720000|2021-03-01 15:15:20|1726.4|1726|1726.6|1726.4|1726.6|1726.4|1726.2|1726|3203
1614611730000|2021-03-01 15:15:30|1726.8|1726.6|1726.4|1726|1726.8|1726.6|1726.2|1725.8|1086
1614611740000|2021-03-01 15:15:40|1726.2|1725.8|1726.4|1726|1726.4|1726|1726|1725.6|16
1614611750000|2021-03-01 15:15:50|1726.6|1726.2|1726.8|1726.4|1727|1726.8|1726.6|1726.2|2999
1614611760000|2021-03-01 15:16:00|1726.6|1726.2|1727|1726.6|1727|1726.8|1726.6|1726.2|943
1614611770000|2021-03-01 15:16:10|1726.8|1726.4|1726.8|1726.6|1727|1726.8|1726.6|1726.4|5348
1614611780000|2021-03-01 15:16:20|1727|1726.8|1727|1726.6|1727.4|1727.2|1727|1726.6|13501
1614611790000|2021-03-01 15:16:30|1727.2|1726.8|1726.6|1726.2|1727.2|1726.8|1726.4|1726|2580
1614611800000|2021-03-01 15:16:40|1726.4|1726.4|1727.2|1726.8|1727.2|1726.8|1726.4|1726.4|1572
1614611810000|2021-03-01 15:16:50|1727|1727|1726.8|1726.2|1727|1727|1726.6|1726.2|4550
1614611820000|2021-03-01 15:17:00|1726.6|1726|1726.8|1726.4|1726.8|1726.6|1726.4|1726|1922
1614611830000|2021-03-01 15:17:10|1727|1726.6|1727|1726.8|1727|1726.8|1727|1726.6|1274
1614611840000|2021-03-01 15:17:20|1726.8|1726.6|1727.4|1727|1727.4|1727.2|1726.8|1726.6|10738
1614611850000|2021-03-01 15:17:30|1727.2|1726.8|1726.8|1726.4|1727.2|1726.8|1726.6|1726.2|3983
1614611860000|2021-03-01 15:17:40|1727|1726.6|1727.6|1727.4|1727.6|1727.4|1727|1726.2|3324
1614611870000|2021-03-01 15:17:50|1727.8|1727.2|1727.6|1727.4|1727.8|1727.4|1727.6|1727.2|10059
1614611880000|2021-03-01 15:18:00|1727.4|1727.2|1727.8|1727.6|1727.8|1727.6|1727.4|1727.2|18006
1614611890000|2021-03-01 15:18:10|1728|1727.4|1728|1727.8|1728|1727.8|1728|1727.4|2796
1614611900000|2021-03-01 15:18:20||1727.6||1727.6||1727.8||1727.4|2038
1614611910000|2021-03-01 15:18:30|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728.2|1727.8|14078
1614611920000|2021-03-01 15:18:40|1729|1728.6|1728.2|1727.8|1729|1728.8|1728.2|1727.8|15192
1614611930000|2021-03-01 15:18:50|1728.6|1728|1729|1728.6|1729|1728.6|1728.4|1728|4968
1614611940000|2021-03-01 15:19:00|1729.2|1728.8|1728.8|1728.6|1729.2|1729|1728.8|1728.6|4213
1614611950000|2021-03-01 15:19:10|1729|1728.8|1728.8|1728.4|1729.2|1729|1728.6|1728.4|18997
1614611960000|2021-03-01 15:19:20||1728.6||1728.4||1728.6||1728.4|466
1614611970000|2021-03-01 15:19:30|1728.6|1728.6|1728.6|1728.4|1729.2|1729|1728.4|1728.2|5034
1614611980000|2021-03-01 15:19:40|1728.4|1728.2|1729.4|1729|1729.4|1729.2|1728.4|1728.2|14229
1614611990000|2021-03-01 15:19:50|1729.2|1729.2|1729.2|1728.8|1729.4|1729.2|1728.8|1728.6|10307
1614612000000|2021-03-01 15:20:00|1729.4|1729|1730.4|1730|1730.4|1730.2|1729.4|1729|45516
1614612010000|2021-03-01 15:20:10|1730.2|1729.8|1729.6|1729.2|1730.4|1730|1729.6|1729.2|18736
1614612020000|2021-03-01 15:20:20|1729.8|1729.4|1729.8|1729.4|1730|1729.6|1729.8|1729.4|1265
1614612030000|2021-03-01 15:20:30|1729.6|1729.6|1729.6|1729.2|1730|1729.6|1729.4|1729.2|3233
1614612040000|2021-03-01 15:20:40|1729.8|1729.4|1729.4|1729|1729.8|1729.4|1729.2|1729|3301
1614612050000|2021-03-01 15:20:50|1729.6|1728.8|1729.4|1728.8|1729.6|1729.2|1729|1728.8|4126
1614612060000|2021-03-01 15:21:00|1729.2|1729|1729|1728.8|1729.6|1729.2|1729|1728.6|22414
1614612070000|2021-03-01 15:21:10|1729.2|1729|1729.2|1729|1729.4|1729.2|1729|1728.8|14390
1614612080000|2021-03-01 15:21:20|1729.4|1729.2|1729.8|1729.6|1730.2|1730|1729.4|1729|6969
1614612090000|2021-03-01 15:21:30|1729.6|1729.4|1729.4|1729.2|1729.8|1729.4|1729.4|1729.2|2566
1614612100000|2021-03-01 15:21:40|1729.2|1729|1729.4|1729|1729.6|1729.2|1729.2|1729|1414
1614612110000|2021-03-01 15:21:50|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1728.6|1728.2|9094
1614612120000|2021-03-01 15:22:00|1728.8|1728.4|1729|1728.6|1729|1728.8|1728.8|1728.4|200
1614612130000|2021-03-01 15:22:10|1729.2|1728.8|1728.6|1728.4|1729.2|1729|1728.6|1728.4|7151
1614612140000|2021-03-01 15:22:20|1728.4|1728.2|1728.6|1728|1728.6|1728.2|1728.2|1728|2604
1614612150000|2021-03-01 15:22:30|1728.4|1728.2|1728.6|1728.4|1728.8|1728.6|1728.4|1728|3239
1614612160000|2021-03-01 15:22:40|1728.8|1728.6|1728.8|1728.4|1729|1728.6|1728.6|1728.4|1924
1614612170000|2021-03-01 15:22:50|1728.6|1728.6|1728.2|1727.8|1728.8|1728.6|1728.2|1727.8|16713
1614612180000|2021-03-01 15:23:00|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.4|1727|5474
1614612190000|2021-03-01 15:23:10|1727.6|1727.2|1727.6|1727|1728|1727.6|1727.4|1727|5966
1614612200000|2021-03-01 15:23:20|1727.4|1726.8|1727.6|1727.4|1727.6|1727.4|1727.2|1726.8|1747
1614612210000|2021-03-01 15:23:30|1727.8|1727.6|1727.8|1727.2|1728.4|1728.2|1727.6|1727.2|10394
1614612220000|2021-03-01 15:23:40|1727.6|1727.4|1727.8|1727.4|1728.2|1728|1727.6|1727.2|1805
1614612230000|2021-03-01 15:23:50|1728|1727.6|1728.8|1728.4|1729|1728.4|1727.8|1727.6|1046
1614612240000|2021-03-01 15:24:00|1729|1728.6|1729|1728.4|1729|1728.6|1728.8|1728.4|0
1614612250000|2021-03-01 15:24:10||1728.6||1728.6||1728.8||1728.6|1215
1614612260000|2021-03-01 15:24:20|1728.8|1728.8|1729.2|1728.8|1729.4|1729.2|1728.8|1728.4|9297
1614612270000|2021-03-01 15:24:30|1729.4|1729|1729.6|1729.4|1729.6|1729.4|1729.4|1728.8|2667
1614612280000|2021-03-01 15:24:40|1729.8|1729.6|1729.4|1729|1729.8|1729.6|1729.2|1728.8|9927
1614612290000|2021-03-01 15:24:50|1729.6|1729.2|1729.2|1728.8|1729.6|1729.4|1729.2|1728.8|4799
1614612300000|2021-03-01 15:25:00|1729|1728.6|1729.2|1728.6|1729.4|1729|1728.6|1728.4|2584
1614612310000|2021-03-01 15:25:10|1729|1728.4|1728.8|1728.4|1729|1728.8|1728.6|1728.2|7637
1614612320000|2021-03-01 15:25:20|1728.6|1728.2|1728.2|1727.8|1728.6|1728.2|1728|1727.8|2826
1614612330000|2021-03-01 15:25:30|1728|1728|1728.2|1728|1728.8|1728.6|1728|1728|3898
1614612340000|2021-03-01 15:25:40|1728|1727.8|1728.2|1727.6|1728.2|1727.8|1727.8|1727.4|6479
1614612350000|2021-03-01 15:25:50|1728|1727.4|1727.8|1727.4|1728.6|1728.2|1727.6|1727.4|5585
1614612360000|2021-03-01 15:26:00|1727.6|1727.2|1727|1726.6|1727.8|1727.2|1726.8|1726.4|2084
1614612370000|2021-03-01 15:26:10|1726.8|1726.4|1727.2|1726.8|1727.2|1726.8|1726.8|1726.4|0
1614612380000|2021-03-01 15:26:20|1727|1726.6|1726|1725.4|1727.2|1726.8|1725.8|1725.4|8561
1614612390000|2021-03-01 15:26:30|1726.2|1725.6|1726.4|1726|1726.6|1726.2|1726.2|1725.6|531
1614612400000|2021-03-01 15:26:40|1726.2|1725.8|1725.6|1725.2|1726.6|1726.2|1725.4|1725.2|6346
1614612410000|2021-03-01 15:26:50|1725.4|1725|1724.8|1724.2|1725.4|1725.2|1724.6|1724|3212
1614612420000|2021-03-01 15:27:00|1724.6|1724|1724.4|1724|1724.6|1724|1724.4|1723.8|0
1614612430000|2021-03-01 15:27:10|1724.2|1723.8|1723.6|1723|1724.2|1724|1723.4|1723|2773
1614612440000|2021-03-01 15:27:20|1723.4|1723.2|1721.8|1721.4|1723.4|1723.2|1721.8|1721.4|11354
1614612450000|2021-03-01 15:27:30|1721.6|1721.2|1721.8|1721.2|1722.2|1721.8|1721.2|1720.8|12761
1614612460000|2021-03-01 15:27:40|1722|1721.4|1721.8|1721.2|1722|1721.8|1721.4|1721.2|1384
1614612470000|2021-03-01 15:27:50|1722|1721.4|1721.6|1721.2|1722.2|1722|1721.6|1721.2|5311
1614612480000|2021-03-01 15:28:00|1721.8|1721.4|1721.4|1721|1721.8|1721.4|1721.2|1720.8|2718
1614612490000|2021-03-01 15:28:10|1721.6|1721.2|1721.2|1720.8|1721.6|1721.4|1721.2|1720.6|1762
1614612500000|2021-03-01 15:28:20|1721|1720.6|1718.8|1718.4|1721|1720.6|1718.6|1718.2|20131
1614612510000|2021-03-01 15:28:30|1719|1718.6|1718.6|1718.2|1719|1718.8|1718.6|1718|7565
1614612520000|2021-03-01 15:28:40|1718.8|1718|1718.8|1718.2|1719.2|1718.8|1718.4|1717.8|3095
1614612530000|2021-03-01 15:28:50|1719|1718.4|1719|1718.6|1719.6|1719|1719|1718.4|2780
1614612540000|2021-03-01 15:29:00|1719.2|1718.8|1719.8|1719.2|1719.8|1719.4|1719.2|1718.8|14812
1614612550000|2021-03-01 15:29:10|1720|1719.4|1718.8|1718.2|1720|1719.8|1718.2|1717.8|55448
1614612560000|2021-03-01 15:29:20|1718.6|1718|1718.8|1718.4|1718.8|1718.6|1718|1717.8|2110
1614612570000|2021-03-01 15:29:30|1719|1718.6|1718.2|1717.8|1719|1718.6|1718|1717.6|5370
1614612580000|2021-03-01 15:29:40|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|3795
1614612590000|2021-03-01 15:29:50|1718.4|1718|1719.2|1719|1719.2|1719|1718|1717.8|7092
1614612600000|2021-03-01 15:30:00|1719.4|1719.2|1719.4|1719|1719.8|1719.4|1718.8|1718.4|3380
1614612610000|2021-03-01 15:30:10|1719.6|1719.2|1719|1718.6|1719.8|1719.4|1719|1718.6|16524
1614612620000|2021-03-01 15:30:20|1718.8|1718.4|1718.8|1718.4|1719.2|1718.8|1718.8|1718.4|14961
1614612630000|2021-03-01 15:30:30|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|719
1614612640000|2021-03-01 15:30:40|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718|1717.8|5202
1614612650000|2021-03-01 15:30:50|1718.4|1718|1718.2|1717.8|1718.4|1718|1717.8|1717.4|4386
1614612660000|2021-03-01 15:31:00|1718.4|1718|1718.8|1718.4|1719|1718.8|1718.2|1717.4|3504
1614612670000|2021-03-01 15:31:10|1719|1718.2|1718.6|1718.2|1719.2|1718.8|1718|1717.8|15292
1614612680000|2021-03-01 15:31:20|1718.8|1718.4|1718.6|1718|1719|1718.8|1718.6|1717.8|538
1614612690000|2021-03-01 15:31:30|1718.4|1717.8|1717.8|1717.2|1718.4|1717.8|1717.6|1717.2|1988
1614612700000|2021-03-01 15:31:40|1717.4|1717|1717.6|1717|1717.6|1717.2|1717.2|1717|0
1614612710000|2021-03-01 15:31:50|1717.8|1717.2|1718.8|1718.4|1719|1718.8|1717.8|1717.2|3310
1614612720000|2021-03-01 15:32:00|1719|1718.2|1718.8|1718.2|1719|1718.6|1718.4|1718.2|1036
1614612730000|2021-03-01 15:32:10|1718.6|1718|1718.4|1717.8|1718.8|1718.2|1718.2|1717.8|3610
1614612740000|2021-03-01 15:32:20|1718.2|1717.6|1718.4|1717.6|1718.4|1718.2|1718|1717.6|1183
1614612750000|2021-03-01 15:32:30|1718.6|1717.8|1718.4|1718|1718.6|1718.4|1718.4|1717.8|1484
1614612760000|2021-03-01 15:32:40|1718.2|1717.8|1719|1718.4|1719|1718.6|1718|1717.4|6140
1614612770000|2021-03-01 15:32:50|1719.2|1718.8|1719.6|1719.2|1719.8|1719.4|1719|1718.8|20688
1614612780000|2021-03-01 15:33:00|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.6|1719.4|745
1614612790000|2021-03-01 15:33:10|1720.2|1719.6|1719.8|1719.4|1720.2|1719.8|1719.6|1719.2|2244
1614612800000|2021-03-01 15:33:20|1720|1719.6|1720.4|1719.8|1720.4|1720|1720|1719.6|1707
1614612810000|2021-03-01 15:33:30|1720.2|1719.6|1719.8|1719.2|1720.4|1719.6|1719.4|1719|1051
1614612820000|2021-03-01 15:33:40|1720|1719.4|1719.4|1719|1720|1719.6|1719.2|1719|839
1614612830000|2021-03-01 15:33:50|1719.2|1718.8|1719.2|1718.8|1719.4|1719|1719|1718.6|2333
1614612840000|2021-03-01 15:34:00|1719|1718.6|1718.4|1718|1719|1718.6|1718.4|1718|6113
1614612850000|2021-03-01 15:34:10|1718.2|1717.8|1718|1717.6|1718.4|1718|1717.4|1717.2|4265
1614612860000|2021-03-01 15:34:20|1717.8|1717.4|1718|1717.6|1718|1717.8|1717.6|1717.2|4230
1614612870000|2021-03-01 15:34:30|1717.8|1717.4|1717.6|1717.2|1717.8|1717.6|1717.6|1717.2|367
1614612880000|2021-03-01 15:34:40|1717.8|1717|1717|1716.4|1717.8|1717|1716.8|1716.4|2291
1614612890000|2021-03-01 15:34:50|1717.2|1716.6|1717|1716.4|1717.6|1717.2|1716.8|1716.4|4259
1614612900000|2021-03-01 15:35:00|1716.8|1716.6|1717.2|1716.8|1717.2|1717|1716.2|1716|6023
1614612910000|2021-03-01 15:35:10|1717.4|1716.6|1716.8|1716.4|1717.4|1717.2|1716|1715.6|13218
1614612920000|2021-03-01 15:35:20|1716.6|1716.2|1717.6|1717|1717.8|1717.4|1716.6|1716.2|1654
1614612930000|2021-03-01 15:35:30|1717.4|1716.8|1718.2|1717.8|1718.2|1718|1717.2|1716.8|1302
1614612940000|2021-03-01 15:35:40|1718.4|1718|1718.4|1717.8|1718.8|1718.4|1718.2|1717.8|711
1614612950000|2021-03-01 15:35:50|1718.2|1717.6|1718|1717.4|1718.2|1717.6|1717.4|1716.8|2765
1614612960000|2021-03-01 15:36:00|1717.8|1717.2|1718|1717.6|1718|1717.8|1717.6|1717.2|0
1614612970000|2021-03-01 15:36:10|1718.2|1717.8|1718|1717.6|1718.4|1718.2|1717.8|1717.4|2434
1614612980000|2021-03-01 15:36:20|1717.8|1717.8|1718|1717.8|1718.2|1717.8|1717.8|1717.6|400
1614612990000|2021-03-01 15:36:30|1717.8|1717.6|1718|1717.6|1718.2|1717.6|1717.6|1717.4|1705
1614613000000|2021-03-01 15:36:40|1718.2|1717.8|1718.4|1718|1718.6|1718|1718.2|1717.6|1590
1614613010000|2021-03-01 15:36:50||1717.8||1718||1718||1717.8|0
1614613020000|2021-03-01 15:37:00|1718.6|1718.2|1718.6|1718.2|1719|1718.8|1718.6|1718.2|5250
1614613030000|2021-03-01 15:37:10|1718.4|1718|1718.2|1717.8|1718.6|1718|1718|1717.6|2082
1614613040000|2021-03-01 15:37:20|1718.4|1718|1718.6|1718.2|1719|1718.8|1718.4|1718|9108
1614613050000|2021-03-01 15:37:30|1718.4|1718|1718.4|1718|1718.4|1718|1718.2|1717.8|4829
1614613060000|2021-03-01 15:37:40|1718.6|1718.2|1718.8|1718.2|1719|1718.6|1718.6|1718.2|2508
1614613070000|2021-03-01 15:37:50|1719|1718.4|1718.4|1718|1719|1718.6|1718.4|1718|2651
1614613080000|2021-03-01 15:38:00|1718.2|1718.2|1718.8|1718.4|1718.8|1718.6|1718.2|1717.8|1307
1614613090000|2021-03-01 15:38:10|1718.6|1718.2|1717.4|1717|1718.6|1718.2|1717.4|1717|1417
1614613100000|2021-03-01 15:38:20|1717.2|1716.8|1716.8|1716.4|1717.2|1717|1716.6|1716.4|1313
1614613110000|2021-03-01 15:38:30|1716.6|1716.2|1715.8|1715.4|1716.8|1716.2|1715.4|1715.2|3320
1614613120000|2021-03-01 15:38:40|1716|1715.6|1716.6|1716.2|1716.6|1716.4|1716|1715.6|2119
1614613130000|2021-03-01 15:38:50|1716.4|1716|1715.8|1715.4|1716.4|1716|1715.8|1715.4|653
1614613140000|2021-03-01 15:39:00|1716|1715.2|1714.8|1714.4|1716|1715.2|1714.8|1714.4|3593
1614613150000|2021-03-01 15:39:10|1715|1714.6|1715|1714.6|1715|1714.8|1714.6|1714.4|4601
1614613160000|2021-03-01 15:39:20|1714.8|1714.8|1715.4|1715|1715.4|1715.2|1714.6|1714.2|5251
1614613170000|2021-03-01 15:39:30|1715.2|1714.8|1715.2|1714.6|1715.2|1714.8|1714.8|1714.6|2046
1614613180000|2021-03-01 15:39:40|1715.4|1714.8|1715.2|1714.6|1715.4|1715|1715|1714.6|4263
1614613190000|2021-03-01 15:39:50|1715|1714.4|1714.8|1714.4|1715.4|1715|1714.4|1714.2|6835
1614613200000|2021-03-01 15:40:00|1715|1714.6|1716|1715.6|1716|1715.8|1715|1714.6|10800
1614613210000|2021-03-01 15:40:10|1715.8|1715.4|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|6327
1614613220000|2021-03-01 15:40:20|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.4|1715.2|3330
1614613230000|2021-03-01 15:40:30|1716.2|1715.8|1716|1715.6|1716.2|1716|1716|1715.6|2255
1614613240000|2021-03-01 15:40:40|1716.2|1715.8|1715.8|1715.2|1716.4|1716|1715.4|1715.2|3335
1614613250000|2021-03-01 15:40:50|1716|1715.4|1716.4|1715.8|1716.6|1716.2|1715.6|1715.4|6484
1614613260000|2021-03-01 15:41:00|1716.2|1716|1716|1715.4|1716.4|1716.2|1715.8|1715.4|3716
1614613270000|2021-03-01 15:41:10|1715.8|1715.2|1716|1715.6|1716|1715.6|1715.6|1715.2|2560
1614613280000|2021-03-01 15:41:20|1715.8|1715.4|1715.8|1715.4|1716.2|1715.8|1715.4|1715.2|3774
1614613290000|2021-03-01 15:41:30|1715.6|1715.2|1716.2|1715.8|1716.2|1716|1715.6|1715.2|1880
1614613300000|2021-03-01 15:41:40|1716|1715.6|1715.2|1714.8|1716|1715.8|1715|1714.8|1886
1614613310000|2021-03-01 15:41:50|1715|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.4|502
1614613320000|2021-03-01 15:42:00|1714.8|1714.4|1714.2|1714|1714.8|1714.4|1714.2|1714|3798
1614613330000|2021-03-01 15:42:10|1714|1713.8|1714.2|1714|1714.2|1714|1714|1713.8|709
1614613340000|2021-03-01 15:42:20|1714.4|1713.8|1715|1714.6|1715|1714.6|1714|1713.8|5581
1614613350000|2021-03-01 15:42:30|1715.2|1714.8|1715.4|1715|1715.4|1715.2|1715.2|1714.8|2464
1614613360000|2021-03-01 15:42:40|1715.2|1714.8|1714.8|1714.4|1715.2|1714.8|1714.8|1714.4|1878
1614613370000|2021-03-01 15:42:50|1715|1714.6|1715.6|1715.4|1715.6|1715.4|1715|1714.6|3146
1614613380000|2021-03-01 15:43:00|1715.8|1715.6|1715.2|1714.8|1716.2|1716|1715|1714.8|5942
1614613390000|2021-03-01 15:43:10|1715|1715|1715|1714.6|1715|1715|1714.6|1714.2|250
1614613400000|2021-03-01 15:43:20|1714.8|1714.8|1715.4|1715|1715.4|1715|1714.8|1714.8|5180
1614613410000|2021-03-01 15:43:30|1715.2|1715.2|1715.4|1714.8|1715.8|1715.4|1715.2|1714.8|4838
1614613420000|2021-03-01 15:43:40|1715.2||1715.2||1715.2||1715||0
1614613430000|2021-03-01 15:43:50|1715.4|1715|1716|1715.6|1716.2|1715.8|1715.4|1715|467
1614613440000|2021-03-01 15:44:00|1716.2|1715.8|1716.4|1716|1716.6|1716.4|1716|1715.6|5129
1614613450000|2021-03-01 15:44:10|1716.6|1716.2|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|4271
1614613460000|2021-03-01 15:44:20|1716.6|1716.2|1717|1716.8|1717|1716.8|1716.2|1715.8|3179
1614613470000|2021-03-01 15:44:30|1716.8|1716.6|1716.8|1716.4|1717|1716.8|1716.8|1716.4|204
1614613480000|2021-03-01 15:44:40|1717|1716.2|1717|1716.4|1717|1716.4|1716.6|1716.2|0
1614613490000|2021-03-01 15:44:50|1716.8|1716.6|1716.8|1716.4|1717|1716.8|1716.6|1716.4|1000
1614613500000|2021-03-01 15:45:00|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.2|1715.8|604
1614613510000|2021-03-01 15:45:10|1716.2|1715.8|1715.6|1715.2|1716.2|1716|1715.4|1715|2805
1614613520000|2021-03-01 15:45:20|1715.8|1715.4|1716|1715.6|1716|1715.8|1715.4|1715|7762
1614613530000|2021-03-01 15:45:30|1716.2|1715.8|1716.6|1716|1716.6|1716.2|1716.2|1715.8|4305
1614613540000|2021-03-01 15:45:40|1716.4|1716.2|1717|1716.6|1717|1716.6|1716.4|1716|2815
1614613550000|2021-03-01 15:45:50|1716.8|1716.8|1717.4|1716.8|1717.6|1717.2|1716.8|1716.8|4998
1614613560000|2021-03-01 15:46:00|1717.2|1716.6|1717|1716.6|1717.2|1716.6|1716.6|1716.4|1083
1614613570000|2021-03-01 15:46:10|1716.8|1716.4|1717|1716.6|1717.2|1716.8|1716.8|1716.4|204
1614613580000|2021-03-01 15:46:20|1716.8|1716.8|1716.4|1716|1716.8|1716.8|1716.2|1716|1038
1614613590000|2021-03-01 15:46:30|1716.6|1716.2|1715.4|1715|1716.6|1716.2|1715.2|1715|2873
1614613600000|2021-03-01 15:46:40|1715.2|1714.8|1714.6|1714.2|1715.2|1714.8|1714.4|1714|3165
1614613610000|2021-03-01 15:46:50|1714.8|1714.4|1713.8|1713.4|1714.8|1714.6|1713.6|1713.4|5358
1614613620000|2021-03-01 15:47:00|1713.6|1713.2|1713.8|1713.2|1713.8|1713.4|1713.2|1713|6690
1614613630000|2021-03-01 15:47:10|1713.6|1713.4|1713.4|1713|1713.8|1713.4|1713.4|1713|3506
1614613640000|2021-03-01 15:47:20|1713.6|1713.2|1713.2|1713|1713.6|1713.4|1713.2|1713|4167
1614613650000|2021-03-01 15:47:30|1713|1712.8|1713|1712.6|1713|1712.8|1712.8|1712.4|1260
1614613660000|2021-03-01 15:47:40|1713.2|1712.8|1712.6|1712.4|1713.6|1713.4|1712.6|1712.4|6654
1614613670000|2021-03-01 15:47:50|1712.4|1712.2|1712.6|1712.2|1712.8|1712.4|1712.4|1712.2|3899
1614613680000|2021-03-01 15:48:00|1712.4|1712.6|1712.6|1712.2|1712.8|1712.6|1712.4|1712|3754
1614613690000|2021-03-01 15:48:10|1712.8|1712|1712.8|1712.6|1712.8|1712.6|1712.8|1712|174
1614613700000|2021-03-01 15:48:20|1713|1712.8|1713.4|1713.2|1713.6|1713.4|1713|1712.8|1987
1614613710000|2021-03-01 15:48:30|1713.6|1713.4|1714|1713.6|1714.2|1713.6|1713.6|1713.2|923
1614613720000|2021-03-01 15:48:40|1713.8|1713.4|1714|1713.6|1714.2|1713.8|1713.6|1713.4|2220
1614613730000|2021-03-01 15:48:50|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|1592
1614613740000|2021-03-01 15:49:00|1714.4|1714|1714.2|1713.8|1714.4|1714|1714|1713.8|2856
1614613750000|2021-03-01 15:49:10|1714|1713.6|1714.4|1714|1714.4|1714.2|1713.8|1713.6|1895
1614613760000|2021-03-01 15:49:20|1714.2|1713.8|1714.4|1714|1714.6|1714.2|1714|1713.8|4751
1614613770000|2021-03-01 15:49:30|1714.2|1714.2|1713.8|1713.6|1714.4|1714.2|1713.6|1713.4|2669
1614613780000|2021-03-01 15:49:40|1714|1713.4|1714.6|1714.2|1714.6|1714.2|1714|1713.4|5245
1614613790000|2021-03-01 15:49:50|1714.4|1714|1714.4|1714.2|1714.6|1714.2|1714.2|1714|1580
1614613800000|2021-03-01 15:50:00|1714.6|1714|1714.8|1714.6|1715|1714.6|1714.4|1714|3482
1614613810000|2021-03-01 15:50:10|1714.6|1714.4|1714.2|1713.8|1714.8|1714.4|1714|1713.8|2865
1614613820000|2021-03-01 15:50:20|1714.4|1714|1714.6|1714.2|1714.8|1714.4|1714.2|1714|205
1614613830000|2021-03-01 15:50:30|1714.4|1714.4|1714.4|1714.2|1714.8|1714.4|1714.4|1714.2|0
1614613840000|2021-03-01 15:50:40|1714.2|1714|1714.8|1714.4|1714.8|1714.4|1714.2|1713.8|2683
1614613850000|2021-03-01 15:50:50|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|375
1614613860000|2021-03-01 15:51:00|1714.2|1714.2|1714.4|1713.8|1714.4|1714.2|1713.8|1713.6|4853
1614613870000|2021-03-01 15:51:10|1714.6|1714|1714.6|1714.2|1714.8|1714.4|1714.2|1713.8|4971
1614613880000|2021-03-01 15:51:20|1714.4|1714|1714.6|1714.2|1714.6|1714.4|1714.4|1714|3703
1614613890000|2021-03-01 15:51:30|1714.4|1714|1714.8|1714.4|1714.8|1714.6|1714.2|1714|1361
1614613900000|2021-03-01 15:51:40|1714.6|1714.2|1714.8|1714.6|1715|1714.6|1714.6|1714.2|4888
1614613910000|2021-03-01 15:51:50|1714.6|1714.4|1715|1714.6|1715|1714.8|1714.4|1714.2|3865
1614613920000|2021-03-01 15:52:00|1714.8|1714.8|1714.6|1714.2|1715|1714.8|1714.4|1714.2|2521
1614613930000|2021-03-01 15:52:10|1714.4|1714|1715|1714.6|1715|1714.6|1714.2|1714|1078
1614613940000|2021-03-01 15:52:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|205
1614613950000|2021-03-01 15:52:30|1714.8|1714.4|1714.6|1714|1714.8|1714.4|1714|1713.8|3951
1614613960000|2021-03-01 15:52:40|1714.4|1713.8|1714|1713.8|1714.4|1713.8|1713.8|1713.6|4160
1614613970000|2021-03-01 15:52:50|1714.2|1713.6|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|1679
1614613980000|2021-03-01 15:53:00|1714|1713.6|1714.2|1713.8|1714.2|1714|1714|1713.6|48
1614613990000|2021-03-01 15:53:10|1714|1714|1714|1713.6|1714.2|1714|1713.8|1713.6|1566
1614614000000|2021-03-01 15:53:20|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.2|1713|7481
1614614010000|2021-03-01 15:53:30|1713.4|1713|1713.6|1713|1713.6|1713.2|1713.2|1713|774
1614614020000|2021-03-01 15:53:40|1713.4|1713.2|1713|1712.8|1713.6|1713.2|1713|1712.8|1320
1614614030000|2021-03-01 15:53:50|1712.8|1712.6|1713.4|1712.8|1713.4|1713|1712.8|1712.4|902
1614614040000|2021-03-01 15:54:00|1713.2|1713|1713.6|1713.4|1713.6|1713.4|1713|1713|796
1614614050000|2021-03-01 15:54:10|1713.8|1713.6|1714.4|1714|1714.6|1714.2|1713.8|1713.4|6906
1614614060000|2021-03-01 15:54:20|1714.6|1714.2|1715.6|1715.2|1715.6|1715.2|1714.6|1714.2|14729
1614614070000|2021-03-01 15:54:30|1715.8|1715.4|1715.6|1715.4|1715.8|1715.4|1715.6|1715.4|2489
1614614080000|2021-03-01 15:54:40|1715.8|1715.6|1716.6|1716.2|1716.6|1716.2|1715.8|1715.6|5755
1614614090000|2021-03-01 15:54:50|1716.4|1716.4|1716.8|1716.2|1717|1716.6|1716.2|1716|3605
1614614100000|2021-03-01 15:55:00|1716.6|1716.4|1716.8|1716.6|1717|1716.6|1716.4|1716.2|200
1614614110000|2021-03-01 15:55:10|1716.6|1716.4|1717.4|1717|1717.6|1717.2|1716.6|1716.2|15380
1614614120000|2021-03-01 15:55:20|1717.6|1717.2|1719.2|1719|1719.2|1719|1717.6|1717.2|10822
1614614130000|2021-03-01 15:55:30|1719|1718.8|1719.2|1718.8|1719.4|1719.2|1718.6|1718.2|8070
1614614140000|2021-03-01 15:55:40|1719.4|1719|1719.4|1718.8|1719.6|1719.2|1719.2|1718.8|200
1614614150000|2021-03-01 15:55:50|1719.8|1719|1719.8|1719.4|1720|1719.6|1719.4|1719|5314
1614614160000|2021-03-01 15:56:00|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.4|1719.2|3726
1614614170000|2021-03-01 15:56:10|1719.6|1719.2|1721|1720.6|1721|1720.6|1719.6|1719.2|13197
1614614180000|2021-03-01 15:56:20|1720.8|1720.8|1720.6|1720.2|1721|1720.8|1720.2|1720|10556
1614614190000|2021-03-01 15:56:30|1720.4|1720|1720.2|1719.8|1720.4|1720.2|1719.8|1719.4|3085
1614614200000|2021-03-01 15:56:40|1720.4|1720|1721|1720.6|1721|1720.8|1720.4|1720|4006
1614614210000|2021-03-01 15:56:50|1721.2|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.8|2891
1614614220000|2021-03-01 15:57:00|1721.2|1720.8|1721.6|1721.2|1721.6|1721.4|1720.8|1720.6|4191
1614614230000|2021-03-01 15:57:10|1721.8|1721.4|1721.4|1721|1721.8|1721.4|1721.2|1720.8|6906
1614614240000|2021-03-01 15:57:20|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.4|1721|2962
1614614250000|2021-03-01 15:57:30|1721.2|1721.2|1721.6|1721.2|1721.8|1721.6|1721.2|1721.2|3674
1614614260000|2021-03-01 15:57:40|1721.4|1721|1721.8|1721.2|1721.8|1721.6|1721.2|1721|6786
1614614270000|2021-03-01 15:57:50|1721.6|1721.4|1721.4|1720.8|1721.8|1721.4|1721|1720.8|8869
1614614280000|2021-03-01 15:58:00|1721.2|1721|1721.2|1720.8|1721.4|1721|1721|1720.6|2831
1614614290000|2021-03-01 15:58:10|1721|1720.6|1721|1720.8|1721.2|1720.8|1720.8|1720.6|1056
1614614300000|2021-03-01 15:58:20|1721.2|1720.6|1720.6|1720|1721.2|1720.6|1720.2|1719.8|2729
1614614310000|2021-03-01 15:58:30|1720.4|1720.2|1720|1719.6|1720.6|1720.4|1720|1719.4|1971
1614614320000|2021-03-01 15:58:40|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1719.8|1719.4|0
1614614330000|2021-03-01 15:58:50|1720.4|1720|1721.6|1721.2|1721.6|1721.2|1720.4|1720|3571
1614614340000|2021-03-01 15:59:00|1721.4|1721|1721.4|1721|1721.4|1721.2|1721|1720.8|2991
1614614350000|2021-03-01 15:59:10|1721.6|1721.2|1721.8|1721.2|1722|1721.8|1721.6|1721.2|3014
1614614360000|2021-03-01 15:59:20|1721.6|1721.4|1722|1721.6|1722|1721.8|1721.6|1721.4|6309
1614614370000|2021-03-01 15:59:30|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721.2|1358
1614614380000|2021-03-01 15:59:40|1721.4|1721|1721.6|1721|1721.6|1721.2|1721|1720.6|6378
1614614390000|2021-03-01 15:59:50|1721.4|1720.8|1721.4|1721|1721.6|1721.4|1721.2|1720.8|1534
1614614400000|2021-03-01 16:00:00|1721.6|1721.2|1720.8|1720.4|1721.6|1721.2|1720.6|1720.2|3142
1614614410000|2021-03-01 16:00:10|1720.6|1720.2|1720.2|1719.8|1720.6|1720.4|1719.8|1719.6|12285
1614614420000|2021-03-01 16:00:20|1720|1719.6|1720.2|1719.8|1720.2|1719.8|1719.6|1719.4|5278
1614614430000|2021-03-01 16:00:30|1720.4|1720|1721.2|1720.8|1721.4|1720.8|1720.2|1719.8|2663
1614614440000|2021-03-01 16:00:40|1721|1720.6|1720.4|1720|1721|1720.8|1720.2|1720|3080
1614614450000|2021-03-01 16:00:50|1720.2|1719.8|1719.4|1719|1720.2|1719.8|1719.2|1719|3329
1614614460000|2021-03-01 16:01:00|1719.2|1718.8|1719.6|1719|1719.8|1719.4|1719|1718.8|978
1614614470000|2021-03-01 16:01:10|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719|630
1614614480000|2021-03-01 16:01:20|1719.8|1719.4|1719|1718.6|1720.2|1720|1718.6|1718.4|9252
1614614490000|2021-03-01 16:01:30|1718.8|1718.8|1718.4|1718|1718.8|1718.8|1718.2|1718|1155
1614614500000|2021-03-01 16:01:40|1718.6|1718.2|1718.6|1718|1718.8|1718.4|1718.4|1718|22
1614614510000|2021-03-01 16:01:50|1718.4|1718.2|1718.2|1718|1718.6|1718.2|1718|1717.8|719
1614614520000|2021-03-01 16:02:00|1718.4|1718.2|1718.8|1718.4|1719.2|1718.8|1718.4|1718|6636
1614614530000|2021-03-01 16:02:10|1718.6|1718.6|1719.2|1718.8|1719.2|1719|1718.6|1718.6|1275
1614614540000|2021-03-01 16:02:20|1719.4|1719|1720.2|1719.6|1720.4|1720|1719.2|1718.8|9951
1614614550000|2021-03-01 16:02:30|1720.4|1719.8|1720.6|1720.2|1720.8|1720.2|1720.2|1719.6|2587
1614614560000|2021-03-01 16:02:40|1720.4|1720|1720.2|1719.8|1720.6|1720|1720.2|1719.8|0
1614614570000|2021-03-01 16:02:50|1720.4|1719.6|1720|1719.6|1720.4|1719.6|1719.6|1719.2|1369
1614614580000|2021-03-01 16:03:00|1719.8|1719.4|1720|1719.6|1720.2|1719.8|1719.8|1719.4|419
1614614590000|2021-03-01 16:03:10|1720.2|1719.8|1720.2|1719.6|1720.2|1719.8|1719.8|1719.4|1168
1614614600000|2021-03-01 16:03:20|1720|1719.8|1718.8|1718.4|1720.2|1719.8|1718.8|1718.4|3048
1614614610000|2021-03-01 16:03:30|1719|1718.2|1718.4|1718|1719|1718.4|1717.8|1717.6|6389
1614614620000|2021-03-01 16:03:40|1718.2|1717.8|1717.2|1717|1718.2|1718|1717.2|1717|4121
1614614630000|2021-03-01 16:03:50|1717.4|1716.8|1717.8|1717.6|1718|1717.6|1717.4|1716.8|4612
1614614640000|2021-03-01 16:04:00|1718|1717.4|1718.6|1718.2|1718.6|1718.4|1718|1717.4|4690
1614614650000|2021-03-01 16:04:10|1718.8|1718.4|1719|1718.8|1719.2|1718.8|1718.8|1718|3502
1614614660000|2021-03-01 16:04:20|1718.8|1718.6|1718.6|1718|1719|1718.6|1718.6|1718|1505
1614614670000|2021-03-01 16:04:30|1718.4|1718.2|1718.6|1718.2|1718.8|1718.6|1718.2|1718|2667
1614614680000|2021-03-01 16:04:40|1718.4|1718|1718.8|1718.6|1718.8|1718.6|1718.4|1718|866
1614614690000|2021-03-01 16:04:50|1718.6|1718.4|1718.8|1718.6|1718.8|1718.6|1718.6|1718.2|1495
1614614700000|2021-03-01 16:05:00|1718.6|1718.4|1718.6|1718.2|1718.6|1718.6|1718.4|1718.2|622
1614614710000|2021-03-01 16:05:10|1718.8|1718|1718.4|1718|1718.8|1718|1718.4|1718|2329
1614614720000|2021-03-01 16:05:20|1718.2|1718.2|1718.2|1717.8|1718.4|1718.2|1718|1717.6|3798
1614614730000|2021-03-01 16:05:30|1718|1717.6|1717.4|1717|1718.2|1717.8|1717.2|1717|4999
1614614740000|2021-03-01 16:05:40|1717.2|1716.8|1715.8|1715.4|1717.2|1716.8|1715.6|1715.4|13546
1614614750000|2021-03-01 16:05:50|1715.6|1715.6|1715.2|1715|1715.8|1715.6|1715.2|1715|10799
1614614760000|2021-03-01 16:06:00|1715|1714.8|1716|1715.6|1716|1715.6|1715|1714.8|8430
1614614770000|2021-03-01 16:06:10|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.6|46
1614614780000|2021-03-01 16:06:20|1716.2|1715.8|1716.6|1716.4|1717.2|1717|1716.2|1715.8|7147
1614614790000|2021-03-01 16:06:30|1716.4|1716.2|1716.6|1716.2|1716.8|1716.4|1716.2|1715.8|3543
1614614800000|2021-03-01 16:06:40|1716.8|1716.4|1716.6|1716.4|1716.8|1716.4|1716|1715.8|1172
1614614810000|2021-03-01 16:06:50|1716.8|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716|905
1614614820000|2021-03-01 16:07:00|1716.8|1716.4|1717.2|1717|1717.2|1717|1716.6|1716.4|2897
1614614830000|2021-03-01 16:07:10|1717.4|1717.2|1717.8|1717.6|1717.8|1717.6|1717.4|1717|2687
1614614840000|2021-03-01 16:07:20|1718|1717.8|1717.6|1717.4|1718.2|1718|1717.4|1717.2|4288
1614614850000|2021-03-01 16:07:30|1717.8|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|5346
1614614860000|2021-03-01 16:07:40|1718|1717.6|1718.4|1718|1718.4|1718|1718|1717.6|1572
1614614870000|2021-03-01 16:07:50|1718.2|1717.8|1718.2|1717.8|1718.8|1718.2|1718|1717.8|12453
1614614880000|2021-03-01 16:08:00|1718|1718|1718.4|1718|1718.4|1718.2|1718|1717.8|1651
1614614890000|2021-03-01 16:08:10|1718.6|1718.2|1718.4|1718|1718.6|1718.4|1718.4|1718|2136
1614614900000|2021-03-01 16:08:20|1718.2|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|3999
1614614910000|2021-03-01 16:08:30|1718.2|1718.2|1717.4|1717|1718.4|1718.2|1717.4|1717|5277
1614614920000|2021-03-01 16:08:40|1717.2|1716.8|1718.4|1718|1718.6|1718.2|1717.2|1716.8|2578
1614614930000|2021-03-01 16:08:50|1718.2|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|1095
1614614940000|2021-03-01 16:09:00|1718|1717.8|1717.8|1717.4|1718.4|1718|1717.6|1717.4|4824
1614614950000|2021-03-01 16:09:10|1717.6|1717.2|1718.4|1718|1718.4|1718|1717.4|1717.2|3179
1614614960000|2021-03-01 16:09:20|1718.2|1717.8|1718.2|1717.8|1718.4|1718|1717.8|1717.6|759
1614614970000|2021-03-01 16:09:30|1718.4|1718|1718.4|1718.2|1718.6|1718.4|1718.4|1718|927
1614614980000|2021-03-01 16:09:40|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718|1667
1614614990000|2021-03-01 16:09:50|1718.8|1718.4|1718.4|1718.2|1718.8|1718.6|1718.4|1718.2|3617
1614615000000|2021-03-01 16:10:00|1718.2|1718|1717.8|1717.4|1718.2|1718|1717.4|1717.2|1766
1614615010000|2021-03-01 16:10:10|1718|1717.6|1718|1717.6|1718.2|1718|1717.8|1717.6|3541
1614615020000|2021-03-01 16:10:20|1717.8|1717.4|1717.8|1717.4|1717.8|1717.6|1717.4|1717|1299
1614615030000|2021-03-01 16:10:30|1718|1717.6|1718.2|1718|1718.6|1718.4|1717.8|1717.6|6075
1614615040000|2021-03-01 16:10:40|1718|1717.8|1718.2|1717.8|1718.6|1718.2|1718|1717.6|3115
1614615050000|2021-03-01 16:10:50|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.4|1718|2775
1614615060000|2021-03-01 16:11:00|1718.6|1718.2|1718.8|1718.6|1718.8|1718.6|1718.4|1718.2|2220
1614615070000|2021-03-01 16:11:10|1719|1718.8|1718.8|1718.4|1719|1718.8|1718.6|1718.4|1365
1614615080000|2021-03-01 16:11:20|1718.6|1718.2|1718.6|1718.4|1718.6|1718.4|1718.2|1718|1682
1614615090000|2021-03-01 16:11:30|1718.8|1718.2|1719.6|1719.2|1719.6|1719.4|1718.8|1718.2|3631
1614615100000|2021-03-01 16:11:40|1719.4||1719.4||1719.4||1719.4||0
1614615110000|2021-03-01 16:11:50|1719.2|1719|1719.4|1719|1719.6|1719.4|1719.2|1718.8|2301
1614615120000|2021-03-01 16:12:00|1719.6|1719.2|1719.8|1719.4|1720|1719.8|1719.6|1719.2|9286
1614615130000|2021-03-01 16:12:10|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.4|1719.2|0
1614615140000|2021-03-01 16:12:20|1720|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.6|1181
1614615150000|2021-03-01 16:12:30|1720.2|1720|1720|1719.8|1720.4|1720|1720|1719.8|23149
1614615160000|2021-03-01 16:12:40|1720.2|1720|1721|1720.6|1721|1720.6|1720.2|1719.8|3923
1614615170000|2021-03-01 16:12:50|1720.8|1720.8|1721|1720.6|1721|1720.8|1720.8|1720.6|200
1614615180000|2021-03-01 16:13:00|1721.2|1720.8|1721|1720.6|1721.4|1721|1720.6|1720.4|3718
1614615190000|2021-03-01 16:13:10|1721.2|1720.8|1721.6|1721.2|1721.8|1721.4|1721.2|1720.6|532
1614615200000|2021-03-01 16:13:20|1721.4|1721|1721.2|1721|1721.4|1721.2|1721|1720.8|2206
1614615210000|2021-03-01 16:13:30|1721|1720.8|1721.2|1720.8|1721.4|1721|1721|1720.8|5716
1614615220000|2021-03-01 16:13:40|1721|1721|1721.8|1721.4|1722|1721.8|1721|1721|4766
1614615230000|2021-03-01 16:13:50|1722|1721.6|1721.6|1721.2|1722|1721.6|1721.2|1721|6628
1614615240000|2021-03-01 16:14:00|1721.4|1721|1721.4|1721|1721.4|1721.2|1720.6|1720.2|6680
1614615250000|2021-03-01 16:14:10|1721.6|1721.2|1721.4|1721|1721.8|1721.2|1721.2|1721|3324
1614615260000|2021-03-01 16:14:20|1721.6|1721.2|1722|1721.6|1722|1721.8|1721.6|1721.2|2888
1614615280000|2021-03-01 16:14:40|1722.2|1721.8|1722.4|1722|1722.4|1722|1722|1721.8|7668
1614615290000|2021-03-01 16:14:50|1722.6|1722.2|1723|1722.6|1723|1722.6|1722.4|1722.2|4217
1614615300000|2021-03-01 16:15:00|1723.2|1722.6|1723.4|1722.8|1723.8|1723.2|1723.2|1722.6|600
1614615310000|2021-03-01 16:15:10|1723.2|1722.6|1723.2|1722.6|1723.2|1722.8|1723|1722.6|994
1614615320000|2021-03-01 16:15:20|1723|1722.4|1723|1722.4|1723.2|1722.6|1722.8|1722.4|105
1614615330000|2021-03-01 16:15:30|1723.2|1722.6|1723.2|1722.6|1723.2|1722.8|1723|1722.4|439
1614615340000|2021-03-01 16:15:40|1723.4|1722.8|1723|1722.4|1723.4|1722.8|1723|1722.4|570
1614615350000|2021-03-01 16:15:50|1723.4|1722.6|1722.8|1722.4|1723.4|1722.8|1722.8|1722.2|447
1614615360000|2021-03-01 16:16:00|1723|1722.6|1722.6|1721.8|1723.2|1722.6|1722.6|1721.8|525
1614615370000|2021-03-01 16:16:10|1722.4|1721.6|1722.2|1721.6|1722.4|1721.8|1722|1721.4|442
1614615380000|2021-03-01 16:16:20|1722.6|1722|1722.2|1721.8|1722.6|1722|1722.2|1721.8|641
1614615390000|2021-03-01 16:16:30|1722.4|1722|1722|1721.4|1722.4|1722|1721.8|1721.4|472
1614615400000|2021-03-01 16:16:40|1721.8|1721.2|1721.8|1721.2|1721.8|1721.2|1721.6|1721|154
1614615410000|2021-03-01 16:16:50|1721.4|1721|1720.8|1720|1721.8|1721.2|1720.8|1720|1494
1614615420000|2021-03-01 16:17:00|1721|1720.6|1721|1720.4|1721.2|1720.8|1721|1720.4|602
1614615430000|2021-03-01 16:17:10|1721.2|1720.2|1721.4|1720.8|1721.4|1720.8|1721|1720.2|45
1614615440000|2021-03-01 16:17:20|1721|1720.4|1721.4|1720.8|1721.4|1720.8|1721|1720.4|0
1614615450000|2021-03-01 16:17:30|1721.2|1720.6|1720.8|1720.4|1721.2|1720.6|1720.6|1720|760
1614615460000|2021-03-01 16:17:40|1721|1720.2|1721.4|1720.8|1721.6|1720.8|1720.8|1720.2|547
1614615470000|2021-03-01 16:17:50|1721.2|1720.6|1721.6|1721.2|1721.6|1721.2|1721.2|1720.6|45
1614615480000|2021-03-01 16:18:00|1721.8|1721.4|1721.8|1721.2|1722.2|1721.6|1721.8|1721.2|1239
1614615490000|2021-03-01 16:18:10|1721.6|1721|1722|1721.4|1722.2|1721.4|1721.6|1721|1120
1614615500000|2021-03-01 16:18:20|1721.6|1721|1721.8|1721.2|1722|1721.4|1721.6|1721|384
1614615510000|2021-03-01 16:18:30|1722|1721.6|1722.4|1722|1722.4|1722|1722|1721.6|654
1614615520000|2021-03-01 16:18:40|1722.6|1721.8|1722.6|1722|1722.6|1722|1722.4|1721.8|302
1614615530000|2021-03-01 16:18:50|1722.4|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|200
1614615540000|2021-03-01 16:19:00|1722.6|1722.2|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|140
1614615550000|2021-03-01 16:19:10|1722.4|1722|1722.6|1722|1722.6|1722|1722.4|1722|312
1614615560000|2021-03-01 16:19:20|1722.4|1721.8|1722.4|1721.8|1722.6|1722|1722.2|1721.8|105
1614615570000|2021-03-01 16:19:30|1722.6|1722|1722.4|1721.8|1722.6|1722|1722.4|1721.8|0
1614615580000|2021-03-01 16:19:40|1722.6|1722.2|1723|1722.4|1723.2|1722.8|1722.6|1722.2|666
1614615590000|2021-03-01 16:19:50|1723.6|1723|1723.4|1723|1723.6|1723|1723|1722.6|1001
1614615600000|2021-03-01 16:20:00|1723.2|1722.8|1722.8|1722.4|1723.2|1722.8|1722.8|1722.4|1842
1614615610000|2021-03-01 16:20:10|1723|1722.6|1723.2|1722.6|1723.2|1722.8|1722.8|1722.2|255
1614615620000|2021-03-01 16:20:20|1723.4|1723|1723|1722.6|1723.4|1723|1723|1722.6|508
1614615630000|2021-03-01 16:20:30|1723.2|1722.4|1723.2|1722.6|1723.2|1722.6|1723|1722.4|675
1614615640000|2021-03-01 16:20:40|1723|1722.4|1723|1722.6|1723.2|1722.8|1723|1722.4|766
1614615650000|2021-03-01 16:20:50|1722.8|1722.4|1723.2|1722.6|1723.2|1722.6|1722.8|1722.2|162
1614615660000|2021-03-01 16:21:00|1723|1722.4|1723.6|1723|1723.8|1723.2|1723|1722.4|513
1614615670000|2021-03-01 16:21:10|1723.8|1723.2|1723.4|1723|1723.8|1723.4|1723.4|1723|414
1614615680000|2021-03-01 16:21:20|1723.8|1723.2|1723.6|1723|1723.8|1723.2|1723.6|1723|2247
1614615690000|2021-03-01 16:21:30|1723.2|1722.8|1722.6|1722|1723.2|1722.8|1722.2|1721.8|913
1614615700000|2021-03-01 16:21:40|1722.4|1721.8|1722.4|1721.8|1722.6|1722|1722|1721.4|831
1614615710000|2021-03-01 16:21:50|1722.6|1722|1722.2|1721.6|1722.6|1722|1721.8|1721.2|434
1614615720000|2021-03-01 16:22:00|1722|1721.8|1721.8|1721.2|1722.2|1721.8|1721.8|1721.2|530
1614615730000|2021-03-01 16:22:10|1722|1721.6|1722|1721.4|1722.2|1721.6|1722|1721.4|308
1614615740000|2021-03-01 16:22:20|1722.2|1721.8|1722.2|1721.6|1722.2|1721.8|1722|1721.4|116
1614615750000|2021-03-01 16:22:30|1722|1721.4|1722.6|1722.2|1722.6|1722.2|1722|1721.4|772
1614615760000|2021-03-01 16:22:40|1722.4|1722|1722|1721.4|1722.6|1722|1722|1721.4|126
1614615770000|2021-03-01 16:22:50|1722.2|1721.6|1722.4|1721.8|1722.6|1722|1722.2|1721.6|0
1614615780000|2021-03-01 16:23:00|1722.2|1721.6|1722.2|1721.6|1722.4|1721.6|1722|1721.6|122
1614615790000|2021-03-01 16:23:10|1721.8|1721.4|1721.8|1721.2|1721.8|1721.4|1721.4|1720.8|216
1614615800000|2021-03-01 16:23:20|1722|1721.4|1722|1721.4|1722|1721.4|1721.8|1721.2|266
1614615810000|2021-03-01 16:23:30|1721.8|1721.2|1721.8|1721.2|1721.8|1721.2|1721.6|1721.2|73
1614615820000|2021-03-01 16:23:40|1721.6|1721|1721.2|1720.8|1721.8|1721.2|1720.8|1720.2|880
1614615830000|2021-03-01 16:23:50|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1720.8|361
1614615840000|2021-03-01 16:24:00|1722|1721.6|1721.4|1721|1722|1721.6|1721.4|1721|385
1614615850000|2021-03-01 16:24:10|1721.6|1721.2|1721.8|1721.2|1722|1721.4|1721.4|1721|65
1614615860000|2021-03-01 16:24:20|1721.6|1721.4|1721|1720.6|1721.6|1721.4|1721|1720.6|875
1614615870000|2021-03-01 16:24:30|1721.2|1720.8|1721.4|1721|1721.6|1721.2|1721.2|1720.8|397
1614615880000|2021-03-01 16:24:40|1721.8|1721.4|1721.2|1720.8|1722|1721.6|1721.2|1720.8|1802
1614615890000|2021-03-01 16:24:50|1721.4|1721|1721.4|1721|1721.6|1721|1721.2|1720.6|270
1614615900000|2021-03-01 16:25:00|1721.6|1721.2|1721.8|1721.2|1721.8|1721.4|1721.4|1721|970
1614615910000|2021-03-01 16:25:10|1722|1721.4|1721.8|1721.4|1722|1721.4|1721.6|1721.2|1437
1614615920000|2021-03-01 16:25:20|1721.6|1721.2|1721.8|1721.4|1722|1721.6|1721.6|1721.2|0
1614615930000|2021-03-01 16:25:30|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.4|0
1614615940000|2021-03-01 16:25:40|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.4|244
1614615950000|2021-03-01 16:25:50|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.2|368
1614615960000|2021-03-01 16:26:00|1722|1721.2|1721.8|1721.4|1722|1721.4|1721.8|1721.2|500
1614615970000|2021-03-01 16:26:10|1722|1721.6|1722|1721.6|1722.2|1721.6|1721.8|1721.4|0
1614615980000|2021-03-01 16:26:20|1722.4|1722|1721.8|1721.4|1722.4|1722|1721.6|1721.2|96
1614615990000|2021-03-01 16:26:30|1721.6|1721.2|1722.2|1721.6|1722.2|1721.8|1721.6|1721.2|279
1614616000000|2021-03-01 16:26:40|1721.8|1721.4|1721.2|1720.8|1722|1721.4|1721|1720.6|1222
1614616010000|2021-03-01 16:26:50|1721|1720.6|1721.4|1720.8|1721.8|1721.4|1721|1720.6|313
1614616020000|2021-03-01 16:27:00|1721.8|1721.2|1721.2|1720.8|1721.8|1721.2|1721|1720.6|1172
1614616030000|2021-03-01 16:27:10|1720.8|1720.2|1721.6|1721.2|1721.6|1721.2|1720.8|1720.2|246
1614616040000|2021-03-01 16:27:20|1721.4|1720.8|1721.8|1721.2|1721.8|1721.2|1721.4|1720.8|633
1614616050000|2021-03-01 16:27:30|1722|1721.6|1721.4|1721|1722|1721.6|1721.4|1721|198
1614616060000|2021-03-01 16:27:40|1721.6|1721.2|1721.8|1721.2|1721.8|1721.4|1721.4|1721|60
1614616070000|2021-03-01 16:27:50|1721.6|1721|1721.8|1721.4|1722|1721.4|1721.6|1721|486
1614616080000|2021-03-01 16:28:00|1722.2|1721.8|1721.8|1721.2|1722.2|1721.8|1721.4|1721|394
1614616090000|2021-03-01 16:28:10|1721.6|1721|1721.4|1720.8|1721.6|1721|1721|1720.6|142
1614616100000|2021-03-01 16:28:20|1721.2|1720.6|1721.4|1720.8|1721.6|1721.2|1721.2|1720.6|9
1614616110000|2021-03-01 16:28:30|1721.2|1720.6|1720.4|1719.8|1721.4|1721|1720.4|1719.8|585
1614616120000|2021-03-01 16:28:40|1719.8|1719.2|1718.6|1718.2|1719.8|1719.2|1718.6|1718.2|1113
1614616130000|2021-03-01 16:28:50|1718.4|1717.8|1718.2|1717.6|1719.4|1718.8|1718.2|1717.6|445
1614616140000|2021-03-01 16:29:00|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.4|1716.8|448
1614616150000|2021-03-01 16:29:10|1717.6|1717|1717.4|1716.8|1718|1717.6|1717.4|1716.8|816
1614616160000|2021-03-01 16:29:20|1717.6|1717|1717.8|1717.2|1718|1717.4|1717.6|1717|563
1614616170000|2021-03-01 16:29:30|1718|1717.4|1718.2|1717.8|1718.6|1718|1718|1717.4|1210
1614616180000|2021-03-01 16:29:40|1718.8|1718.4|1718.8|1718|1719.6|1718.8|1718.8|1718|826
1614616190000|2021-03-01 16:29:50|1719|1718.2|1718.6|1717.8|1719|1718.2|1718.6|1717.8|0
1614672020000|2021-03-02 08:00:20|1690.8|1689|1687|1686.4|1690.8|1690.4|1687|1686.2|403737
1614672030000|2021-03-02 08:00:30|1688.2|1686.6|1689|1687.6|1689.8|1689.2|1688.2|1686.6|18739
1614672040000|2021-03-02 08:00:40|1688.8|1687.4|1691.8|1690.2|1692.2|1691|1688.8|1687.4|15260
1614672050000|2021-03-02 08:00:50|1691.6|1690|1690.4|1689|1691.6|1690|1689.8|1688.4|13163
1614672060000|2021-03-02 08:01:00|1690.6|1689.2|1693|1691.6|1693.4|1691.6|1690|1689|24467
1614672070000|2021-03-02 08:01:10|1692.8|1691.8|1692.4|1691.6|1692.8|1692.2|1691|1690|9026
1614672080000|2021-03-02 08:01:20|1692.2|1691.4|1691.2|1690|1692.4|1691.6|1691.2|1690|100
1614672090000|2021-03-02 08:01:30|1691.4|1690.2|1692.6|1691.6|1692.8|1691.6|1691.4|1690.2|8006
1614672100000|2021-03-02 08:01:40|1692.4|1691.8|1691.4|1690|1692.4|1692|1691.4|1690|2500
1614672110000|2021-03-02 08:01:50|1691.2|1690.6|1689.6|1688.4|1691.2|1690.6|1689.2|1688.2|15803
1614672120000|2021-03-02 08:02:00|1689.8|1688.6|1690.6|1690|1691|1690.4|1689.2|1688.6|17556
1614672130000|2021-03-02 08:02:10|1691|1690.2|1692|1690.8|1693.4|1692.6|1690.4|1690.2|10086
1614672140000|2021-03-02 08:02:20|1691.8|1691|1690.8|1690.2|1691.8|1691|1690.4|1689.6|19410
1614672150000|2021-03-02 08:02:30|1690.6|1690|1691|1690.2|1691.4|1691|1689.8|1689|29436
1614672160000|2021-03-02 08:02:40|1690.8|1690|1687|1686.2|1690.8|1690|1687|1686.2|24106
1614672170000|2021-03-02 08:02:50|1686.6|1686|1687.6|1687.2|1688|1687.6|1686.4|1685.4|26672
1614672180000|2021-03-02 08:03:00|1687.2|1687|1687.4|1686|1687.6|1687.4|1687|1686|16214
1614672190000|2021-03-02 08:03:10|1687.2|1687|1689.2|1688|1689.2|1688|1687.2|1687|7602
1614672200000|2021-03-02 08:03:20|1689|1687.6|1688.6|1687.6|1689.4|1688.2|1688.2|1687.2|9160
1614672210000|2021-03-02 08:03:30|1688.4|1687.4|1688.4|1687.4|1689.4|1688.4|1688|1687|2569
1614672220000|2021-03-02 08:03:40|1688.6|1687.6|1689.6|1689|1691|1690|1688.6|1687.6|46988
1614672230000|2021-03-02 08:03:50|1689.8|1689.2|1691|1690.2|1691|1690.2|1689.4|1689|3930
1614672240000|2021-03-02 08:04:00|1691.2|1690.4|1690.6|1689.8|1692|1691.4|1690.4|1689.6|13499
1614672250000|2021-03-02 08:04:10|1690.4|1689.6|1690.6|1690.2|1691.2|1691|1689|1688.4|26392
1614672260000|2021-03-02 08:04:20|1690.4|1690|1690.4|1689.8|1690.8|1690.4|1690|1689|7293
1614672270000|2021-03-02 08:04:30|1690.8|1690|1691.2|1690.4|1691.8|1691.2|1690.6|1690|5051
1614672280000|2021-03-02 08:04:40|1691|1690.2|1691.2|1690.6|1691.4|1691|1690.8|1690|4678
1614672290000|2021-03-02 08:04:50|1691.4|1690.4|1691.4|1690.4|1691.4|1690.4|1691.2|1690.2|1614
1614672300000|2021-03-02 08:05:00|1691.2|1690.6|1688.8|1688|1691.2|1690.8|1688.8|1687.8|37626
1614672310000|2021-03-02 08:05:10|1689|1688.2|1689.6|1688.6|1689.8|1689.6|1688.8|1688|14703
1614672320000|2021-03-02 08:05:20|1689.4|1688.4|1690.6|1689.6|1690.8|1690.2|1689|1688.4|13654
1614672330000|2021-03-02 08:05:30|1690.8|1689.8|1690|1689.2|1690.8|1690|1689.2|1688.4|8365
1614672340000|2021-03-02 08:05:40|1690.4|1689.4|1691.2|1690.6|1691.4|1690.6|1690.2|1689.2|15709
1614672350000|2021-03-02 08:05:50|1691|1690.2|1691|1690.2|1691.8|1691.2|1689.8|1689.4|2239
1614672360000|2021-03-02 08:06:00|1691.2|1690.4|1691.2|1690.6|1691.8|1690.6|1690.6|1690|2131
1614672370000|2021-03-02 08:06:10|1691.4|1690.8|1690.4|1690|1691.6|1691|1690.4|1690|1357
1614672380000|2021-03-02 08:06:20|1690.2|1689.8|1689.4|1688.2|1690.2|1689.8|1689|1688.2|22205
1614672390000|2021-03-02 08:06:30|1689.2|1688.4|1689.6|1688.4|1689.8|1689|1689|1688.2|5067
1614672400000|2021-03-02 08:06:40|1689.4|1689|1690.2|1689.2|1690.4|1689.2|1689|1689|2314
1614672410000|2021-03-02 08:06:50|1690|1689|1689.8|1689.4|1690.4|1689.6|1689.2|1688.4|8740
1614672420000|2021-03-02 08:07:00|1690|1689.2|1690.6|1689.8|1690.8|1690|1690|1689|6964
1614672430000|2021-03-02 08:07:10|1690.4|1690|1691.2|1690.2|1691.6|1690.8|1690.4|1690|6945
1614672440000|2021-03-02 08:07:20|1691.4|1690.4|1693|1692.2|1693|1692.2|1691.4|1690.4|17399
1614672450000|2021-03-02 08:07:30|1693.2|1692.4|1693.8|1693.2|1694.2|1693.2|1693.2|1692.4|665
1614672460000|2021-03-02 08:07:40|1694|1693.4|1692|1691|1694.4|1693.6|1692|1691|4713
1614672470000|2021-03-02 08:07:50|1691.8|1691.2|1692.2|1691.6|1692.2|1691.6|1691.6|1691|2016
1614672480000|2021-03-02 08:08:00|1692|1691.4|1690.4|1689.2|1692|1691.4|1690.4|1689.2|8369
1614672490000|2021-03-02 08:08:10|1690.2|1689|1691.2|1690|1691.2|1690|1690|1689|710
1614672500000|2021-03-02 08:08:20|1691|1690.2|1691.2|1690.2|1691.4|1690.4|1690.8|1689.6|0
1614672510000|2021-03-02 08:08:30|1691.4|1690.4|1690|1689.2|1691.6|1690.6|1690|1689.2|2802
1614672520000|2021-03-02 08:08:40|1690.2|1689|1688.4|1688|1690.2|1689.4|1688.2|1687.8|51760
1614672530000|2021-03-02 08:08:50|1688.2|1687.8|1688.4|1687.6|1689|1688|1687.8|1687.4|12307
1614672540000|2021-03-02 08:09:00|1688.2|1687.4|1688.2|1687.6|1689.4|1688.4|1687.8|1687.4|2547
1614672550000|2021-03-02 08:09:10|1688.4|1687.8|1688|1687.4|1688.6|1687.8|1688|1687.4|1416
1614672560000|2021-03-02 08:09:20|1687.8|1687.6|1688|1687.4|1688|1687.6|1687.4|1687|4095
1614672570000|2021-03-02 08:09:30|1687.8|1687.2|1688.2|1687.6|1688.6|1688|1687.8|1687|3317
1614672580000|2021-03-02 08:09:40|1688.4|1688|1688.8|1688.2|1689.4|1688.6|1688.2|1687.6|2574
1614672590000|2021-03-02 08:09:50|1689|1688|1688.6|1687.6|1689.2|1688.2|1688|1687.2|2252
1614672600000|2021-03-02 08:10:00|1688.8|1687.8|1689.4|1688.4|1689.6|1688.8|1688.6|1687.6|4127
1614672610000|2021-03-02 08:10:10|1689.2|1688.2|1689.8|1688.8|1689.8|1689.2|1689|1688.2|3301
1614672620000|2021-03-02 08:10:20|1690|1689|1690.8|1690|1691.2|1690.4|1689.8|1689|8204
1614672630000|2021-03-02 08:10:30|1690.6|1689.8|1690|1689.2|1690.8|1690|1690|1689|6259
1614672640000|2021-03-02 08:10:40|1689.8|1689.4|1688.6|1688|1690|1689.4|1688.6|1688|16823
1614672650000|2021-03-02 08:10:50|1688.4|1687.6|1686.8|1686.2|1688.6|1688|1686.8|1686.2|32457
1614672660000|2021-03-02 08:11:00|1686.6|1686|1685.6|1685|1686.6|1686|1685.4|1685|17929
1614672670000|2021-03-02 08:11:10|1686.2|1685.2|1684.2|1683.4|1686.6|1686|1684.2|1683.2|66541
1614672680000|2021-03-02 08:11:20|1684|1683.2|1682.4|1681.8|1684|1683.8|1682.2|1681.8|7408
1614672690000|2021-03-02 08:11:30|1682.2|1681.4|1681.8|1681.4|1682.8|1682.6|1681.6|1681.2|12197
1614672700000|2021-03-02 08:11:40|1681.6|1681.2|1680.6|1680.2|1681.8|1681.4|1680.6|1680.2|22134
1614672710000|2021-03-02 08:11:50|1680.4|1680|1681|1680.6|1681.6|1680.6|1680.2|1680|19405
1614672720000|2021-03-02 08:12:00|1681.2|1680.8|1681.8|1681.4|1682.4|1681.8|1681.2|1680.8|6286
1614672730000|2021-03-02 08:12:10|1681.6|1681.2|1682.2|1681.4|1682.8|1682.2|1681.6|1681.2|12817
1614672740000|2021-03-02 08:12:20|1682|1681.6|1683|1682.2|1683.2|1682.2|1681.6|1681|1696
1614672750000|2021-03-02 08:12:30|1683.2|1682.4|1682.8|1681.8|1683.4|1682.6|1682.6|1681.8|0
1614672760000|2021-03-02 08:12:40|1682.6|1682|1683.6|1683|1683.6|1683.4|1682.6|1681.8|20215
1614672770000|2021-03-02 08:12:50|1683.4|1683.2|1684.6|1684.2|1684.6|1684.2|1683.4|1682.6|1600
1614672780000|2021-03-02 08:13:00|1684.8|1684|1685.2|1685|1685.2|1685|1684|1683.4|11559
1614672790000|2021-03-02 08:13:10|1685.4|1685.2|1685.4|1685|1686.4|1685.6|1685.4|1684.6|8582
1614672800000|2021-03-02 08:13:20|1685.6|1685.2|1686.6|1686|1686.8|1686|1685.6|1685.2|7400
1614672810000|2021-03-02 08:13:30|1686.8|1686.2|1686.4|1686|1687.4|1686.8|1686.4|1685.8|11066
1614672820000|2021-03-02 08:13:40|1686.2|1685.8|1686.6|1686|1686.6|1686|1686.2|1685.8|1704
1614672830000|2021-03-02 08:13:50|1686.8|1686.2|1687.2|1686.4|1687.4|1686.4|1686.8|1686.2|509
1614672840000|2021-03-02 08:14:00|1687|1686.2|1686.4|1685.8|1687|1686.2|1685.6|1685.2|5113
1614672850000|2021-03-02 08:14:10|1686.6|1686.4|1686.6|1686|1686.8|1686.4|1686.4|1685.6|1647
1614672860000|2021-03-02 08:14:20|1686.4|1686.2|1686.4|1686|1687|1686.2|1686.4|1686|594
1614672870000|2021-03-02 08:14:30|1686.2|1685.8|1685|1684.6|1686.2|1685.8|1685|1684.2|19309
1614672880000|2021-03-02 08:14:40|1685.2|1684.8|1685|1684.2|1685.6|1685|1684.8|1684|3082
1614672890000|2021-03-02 08:14:50|1685.2|1684.4|1685.8|1685.2|1686.4|1685.8|1685.2|1684.4|19232
1614672900000|2021-03-02 08:15:00|1686|1685.4|1687|1686|1687|1686|1685.8|1685.2|2831
1614672910000|2021-03-02 08:15:10|1686.8|1686.2|1686.8|1686|1687|1686.6|1686.4|1685.6|3880
1614672920000|2021-03-02 08:15:20|1686.6|1685.8|1687.6|1686.6|1688|1687|1686.4|1685.6|7371
1614672930000|2021-03-02 08:15:30|1687.4|1686.8|1687|1686.4|1687.4|1687.2|1687|1686.4|4256
1614672940000|2021-03-02 08:15:40|1687.2|1686.6|1686.8|1686.2|1687.4|1687|1686.4|1686|2330
1614672950000|2021-03-02 08:15:50|1687|1686.4|1687.8|1687.4|1687.8|1687.4|1687|1686.4|2331
1614672960000|2021-03-02 08:16:00|1687.6|1687.2|1688|1687.4|1688.2|1687.8|1687.6|1687.2|8205
1614672970000|2021-03-02 08:16:10|1688.2|1687.6|1688.6|1688.2|1688.8|1688.6|1688.2|1687.6|647
1614672980000|2021-03-02 08:16:20|1688.8|1688|1689.8|1689.4|1690|1689.4|1688.6|1688|11337
1614672990000|2021-03-02 08:16:30|1689.6|1689.2|1689.6|1689.2|1689.8|1689.4|1689.4|1689|3325
1614673000000|2021-03-02 08:16:40|1689.8|1689|1689.6|1689.2|1689.8|1689.4|1689.2|1688.6|2245
1614673010000|2021-03-02 08:16:50|1690|1689.4|1690.2|1689.6|1690.2|1689.8|1690|1689.4|12892
1614673020000|2021-03-02 08:17:00|1690|1689.8|1690.4|1690|1690.8|1690.2|1689.6|1689.2|16537
1614673030000|2021-03-02 08:17:10|1690.2|1689.8|1689.6|1689.2|1690.2|1689.8|1689.4|1689|3296
1614673040000|2021-03-02 08:17:20|1689.4|1689|1689.4|1689|1689.8|1689.4|1689.4|1689|1799
1614673050000|2021-03-02 08:17:30|1689.2|1688.8|1689.2|1688.6|1689.4|1689.2|1689|1688.4|1737
1614673060000|2021-03-02 08:17:40|1689|1688.4|1688.8|1688.4|1689.2|1688.8|1688.6|1688.2|992
1614673070000|2021-03-02 08:17:50|1688.6|1688.2|1688.2|1687.8|1688.8|1688.4|1687.8|1687.4|8334
1614673080000|2021-03-02 08:18:00|1688|1688|1687.8|1687.2|1688.2|1688|1687.6|1687.2|939
1614673090000|2021-03-02 08:18:10|1687.6|1687.4|1687.4|1686.8|1687.6|1687.4|1687|1686.6|2254
1614673100000|2021-03-02 08:18:20|1687.2|1686.6|1686.2|1685.8|1687.2|1686.8|1686.2|1685.8|3837
1614673110000|2021-03-02 08:18:30|1686.4|1686|1687.2|1687|1687.8|1687.4|1686.4|1686|5728
1614673120000|2021-03-02 08:18:40|1687.4|1687.2|1687.8|1687.2|1688|1687.4|1687.4|1687|1612
1614673130000|2021-03-02 08:18:50|1687.6|1687|1687.8|1687.4|1688.2|1687.6|1687.4|1687|2999
1614673140000|2021-03-02 08:19:00|1688|1687.6|1689|1688.6|1689.2|1688.8|1687.8|1687.4|6378
1614673150000|2021-03-02 08:19:10|1689.2|1688.8|1689.2|1688.6|1689.6|1689|1689|1688.6|0
1614673160000|2021-03-02 08:19:20|1689|1688.8|1689|1688.6|1689.6|1689.2|1688.6|1688.2|6317
1614673170000|2021-03-02 08:19:30|1689.2|1688.4|1689|1688.6|1689.2|1688.6|1688.8|1688.2|1019
1614673180000|2021-03-02 08:19:40|1688.8|1688.4|1689.4|1688.4|1689.4|1688.8|1688.6|1688.2|1650
1614673190000|2021-03-02 08:19:50|1689.2|1688.6|1688.8|1688.2|1689.2|1688.6|1688.4|1688|2253
1614673200000|2021-03-02 08:20:00|1689|1688.4|1688|1687.6|1689.2|1688.8|1687.8|1687.4|10216
1614673210000|2021-03-02 08:20:10|1687.8|1687.4|1688.4|1687.8|1688.4|1688|1687.8|1687.4|2522
1614673220000|2021-03-02 08:20:20|1688.2|1687.6|1688.2|1687.8|1688.2|1688|1688|1687.6|411
1614673230000|2021-03-02 08:20:30|1688|1688|1688.2|1687.6|1688.2|1688|1687.6|1687.2|2364
1614673240000|2021-03-02 08:20:40|1688|1687.8|1688.2|1688|1688.4|1688.2|1688|1687.6|21090
1614673250000|2021-03-02 08:20:50|1688.4|1688.2|1689|1688.8|1689|1688.8|1688.4|1688.2|3957
1614673260000|2021-03-02 08:21:00|1689.2|1689|1690.6|1690.2|1690.8|1690.2|1689.2|1688.8|11851
1614673270000|2021-03-02 08:21:10|1690.8|1690|1691.8|1691.6|1692.2|1691.8|1690.8|1690|2016
1614673280000|2021-03-02 08:21:20|1691.6|1691.4|1691.4|1690.8|1691.6|1691.4|1691|1690.6|2498
1614673290000|2021-03-02 08:21:30|1691.2|1690.6|1690.6|1690|1691.2|1690.6|1690.4|1690|350
1614673300000|2021-03-02 08:21:40|1690.8|1690.2|1690|1689.6|1690.8|1690.4|1690|1689.6|21
1614673310000|2021-03-02 08:21:50|1690.2|1689.8|1690.4|1690.2|1690.6|1690.2|1689.8|1689.4|4926
1614673320000|2021-03-02 08:22:00|1690.6|1690.4|1690.2|1690|1690.6|1690.4|1690|1689.8|17914
1614673330000|2021-03-02 08:22:10|1690.4|1689.8|1690.2|1689.8|1690.4|1690|1689.8|1689.6|4649
1614673340000|2021-03-02 08:22:20|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.4|2287
1614673350000|2021-03-02 08:22:30|1689.6|1689|1689.2|1688.8|1689.6|1689|1689|1688.4|3861
1614673360000|2021-03-02 08:22:40|1689.4|1689|1688.6|1688.4|1689.4|1689|1688.2|1688|6025
1614673370000|2021-03-02 08:22:50|1688.8|1688.2|1688.2|1687.8|1688.8|1688.6|1687.8|1687.6|30439
1614673380000|2021-03-02 08:23:00|1688|1687.6|1688|1687.6|1688.4|1688|1687.6|1687.2|8918
1614673390000|2021-03-02 08:23:10|1688.2|1687.8|1689|1688.6|1689|1688.8|1688.2|1687.6|12257
1614673400000|2021-03-02 08:23:20|1688.8|1689|1689.6|1689.2|1689.6|1689.4|1688.8|1688.8|10119
1614673410000|2021-03-02 08:23:30|1689.4|1689|1687.6|1687.4|1689.4|1689|1687.6|1687.2|16563
1614673420000|2021-03-02 08:23:40|1687.8|1687.2|1687.8|1687.6|1688.2|1688|1687.6|1687.2|16808
1614673430000|2021-03-02 08:23:50|1688|1687.4|1689.2|1688.8|1689.2|1689|1688|1687.4|17607
1614673440000|2021-03-02 08:24:00|1689|1688.6|1689|1688.4|1689|1688.8|1688.2|1687.8|12202
1614673450000|2021-03-02 08:24:10|1689.2|1688.6|1690.6|1690.2|1690.6|1690.4|1689|1688.6|10611
1614673460000|2021-03-02 08:24:20|1690.8|1690.4|1689.6|1689.2|1691|1690.6|1689.4|1689|29160
1614673470000|2021-03-02 08:24:30|1689.8|1689.4|1689.6|1689.2|1689.8|1689.4|1689.2|1689|7741
1614673480000|2021-03-02 08:24:40|1689.4|1689.4|1689|1688.4|1689.4|1689.4|1688.4|1688|20493
1614673490000|2021-03-02 08:24:50|1689.2|1688.6|1689|1688.4|1689.4|1689|1688.6|1688.4|9179
1614673500000|2021-03-02 08:25:00|1689.2|1688.6|1688.2|1687.8|1689.4|1689|1688|1687.6|16663
1614673510000|2021-03-02 08:25:10|1688.4|1688|1688.2|1687.6|1688.6|1688.2|1688|1687.6|4433
1614673520000|2021-03-02 08:25:20|1688.4|1687.8|1688.4|1688|1688.4|1688.2|1687.8|1687.6|2615
1614673530000|2021-03-02 08:25:30|1688.6|1688.2|1688.6|1688.4|1688.8|1688.4|1688.2|1688|3596
1614673540000|2021-03-02 08:25:40|1688.8|1688.6|1688.2|1687.8|1689|1688.8|1688|1687.8|2847
1614673550000|2021-03-02 08:25:50|1688|1687.6|1688.2|1687.8|1688.6|1688.2|1687.6|1687.2|5116
1614673560000|2021-03-02 08:26:00|1688|1687.6|1689.8|1689|1689.8|1689.4|1688|1687.6|9611
1614673570000|2021-03-02 08:26:10|1690|1689.2|1689.2|1689|1690.2|1689.8|1689|1688.6|1046
1614673580000|2021-03-02 08:26:20|1689.4|1688.8|1689.4|1689|1689.4|1689|1689.4|1688.8|0
1614673590000|2021-03-02 08:26:30|1689.6|1689.2|1688.8|1688.2|1689.6|1689.2|1688.8|1688.2|6744
1614673600000|2021-03-02 08:26:40|1689|1688|1688.8|1688|1689|1688|1688.8|1688|0
1614673610000|2021-03-02 08:26:50|1688.6|1687.8|1687.6|1687.2|1688.6|1687.8|1687.4|1687|5033
1614673620000|2021-03-02 08:27:00|1687.4|1687|1687.6|1687.2|1687.8|1687.4|1687.2|1686.8|4993
1614673630000|2021-03-02 08:27:10|1687.4|1687|1686.8|1686.4|1687.4|1687|1686.4|1686|13016
1614673640000|2021-03-02 08:27:20|1686.6|1686.2|1686.4|1686|1686.6|1686.4|1685.8|1685.6|7950
1614673650000|2021-03-02 08:27:30|1686.2|1686.2|1687.2|1686.8|1687.6|1687.2|1686.2|1686|10697
1614673660000|2021-03-02 08:27:40|1687.4|1687|1687|1686.6|1687.6|1687.2|1687|1686.6|2230
1614673670000|2021-03-02 08:27:50|1687.2|1686.8|1687.4|1686.6|1687.4|1687|1687.2|1686.6|2708
1614673680000|2021-03-02 08:28:00|1687.2|1686.8|1687.6|1687|1687.6|1687.2|1687|1686.8|606
1614673690000|2021-03-02 08:28:10|1687.4|1686.8|1687.6|1687|1688.4|1688|1687.2|1686.8|2717
1614673700000|2021-03-02 08:28:20|1687.8|1687.2|1688|1687.4|1688|1687.4|1687.6|1687.2|1320
1614673710000|2021-03-02 08:28:30|1687.6|1687.6|1688.2|1687.8|1688.2|1687.8|1687.6|1687.6|1373
1614673720000|2021-03-02 08:28:40|1688.4|1688|1687.8|1687.4|1689.2|1688.2|1687.6|1687.2|984
1614673730000|2021-03-02 08:28:50|1688|1687.2|1688.8|1688.2|1688.8|1688.4|1687.4|1687|5788
1614673740000|2021-03-02 08:29:00|1688.6|1688.4|1690|1689.6|1690|1689.8|1688.6|1688.4|16333
1614673750000|2021-03-02 08:29:10|1689.8|1689.4|1689.2|1688.6|1689.8|1689.4|1689|1688.6|1911
1614673760000|2021-03-02 08:29:20|1689|1688.4|1689.2|1688.6|1689.6|1689.2|1688.4|1688|4015
1614673770000|2021-03-02 08:29:30|1689.4|1688.8|1689.2|1688.8|1689.6|1688.8|1689.2|1688.8|0
1614673780000|2021-03-02 08:29:40|1689|1688.6|1688.6|1688|1689|1688.6|1688.4|1688|383
1614673790000|2021-03-02 08:29:50|1688.8|1688.2|1688.8|1688.2|1688.8|1688.2|1688.8|1688|0
1614673800000|2021-03-02 08:30:00|1688.6|1688.4|1689|1688.2|1689|1688.6|1688.6|1688.2|1134
1614673810000|2021-03-02 08:30:10|1688.8|1688.4|1690|1689.6|1690|1689.8|1688.2|1688|5732
1614673820000|2021-03-02 08:30:20|1689.8|1689.4|1690.4|1690.2|1690.4|1690.2|1689.8|1689.4|6051
1614673830000|2021-03-02 08:30:30|1690.6|1690.4|1690.8|1690.4|1691|1690.8|1690.4|1690.2|935
1614673840000|2021-03-02 08:30:40|1691|1690.6|1690.6|1690.2|1691|1690.8|1690.4|1690|2780
1614673850000|2021-03-02 08:30:50|1690.8|1690.4|1690.6|1690|1691|1690.8|1690.4|1690|2962
1614673860000|2021-03-02 08:31:00|1690.8|1690.2|1690.4|1689.6|1691|1690.4|1690|1689.6|2620
1614673870000|2021-03-02 08:31:10|1690.6|1689.8|1690.8|1690.4|1691|1690.6|1690.4|1689.8|1280
1614673880000|2021-03-02 08:31:20|1690.6|1690.2|1691.8|1691.4|1691.8|1691.4|1690.4|1690|4832
1614673890000|2021-03-02 08:31:30|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.2|1691|500
1614673900000|2021-03-02 08:31:40|1691.2|1690.8|1691.4|1690.8|1691.6|1691.2|1690.8|1690.4|2018
1614673910000|2021-03-02 08:31:50|1691.6|1691|1691.8|1691.4|1692|1691.6|1691.6|1691|568
1614673920000|2021-03-02 08:32:00|1691.6|1691.6|1692.6|1692.2|1692.6|1692.4|1691.6|1691.6|9909
1614673930000|2021-03-02 08:32:10|1692.8|1692.4|1693.2|1692.6|1693.2|1692.8|1692.8|1692.4|865
1614673940000|2021-03-02 08:32:20|1693.4|1692.8|1693.2|1693|1694.4|1693.8|1693.2|1692.8|6140
1614673950000|2021-03-02 08:32:30|1693.4|1693.2|1693|1692.6|1693.6|1693.2|1693|1692.6|1936
1614673960000|2021-03-02 08:32:40|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.4|1692.2|2077
1614673970000|2021-03-02 08:32:50|1693|1692.2|1692.4|1691.8|1693|1692.2|1692|1691.4|219
1614673980000|2021-03-02 08:33:00|1692.2|1691.6|1692|1691.6|1692.6|1691.6|1691.4|1691|3872
1614673990000|2021-03-02 08:33:10|1691.8|1691.8|1692.6|1691.8|1692.8|1692|1691.8|1691.6|1262
1614674000000|2021-03-02 08:33:20|1692.8|1692|1692.4|1691.8|1693.2|1692.6|1692|1691.6|11992
1614674010000|2021-03-02 08:33:30|1692.2|1692|1692.4|1692|1692.4|1692.2|1692.2|1692|707
1614674020000|2021-03-02 08:33:40|1692.6|1692.2|1692.8|1692.4|1693|1692.6|1692.2|1692|5582
1614674030000|2021-03-02 08:33:50|1693|1692.6|1691.6|1691.2|1693|1692.6|1691.6|1691.2|17441
1614674040000|2021-03-02 08:34:00|1691.8|1691.4|1691|1690.6|1691.8|1691.4|1691|1690.6|8522
1614674050000|2021-03-02 08:34:10|1691.2|1690.8|1691.2|1690.6|1691.2|1691|1690.6|1690.4|8157
1614674060000|2021-03-02 08:34:20|1691|1690.4|1690.8|1690.2|1691|1690.6|1690.4|1690|1747
1614674070000|2021-03-02 08:34:30|1690.6|1690.4|1690.8|1690.4|1691|1690.6|1690.4|1690.2|996
1614674080000|2021-03-02 08:34:40|1691|1690.6|1691.2|1690.6|1691.4|1691|1691|1690.4|1071
1614674090000|2021-03-02 08:34:50|1691|1690.4|1690.8|1690.2|1691|1690.4|1690.8|1690.2|0
1614674100000|2021-03-02 08:35:00|1690.6|1690|1692.8|1692.4|1693.4|1693|1690.4|1690|16523
1614674110000|2021-03-02 08:35:10|1693|1692.6|1693.8|1693.2|1694|1693.4|1692.8|1692.6|6404
1614674120000|2021-03-02 08:35:20|1693.6|1693.4|1693.8|1693.4|1694.2|1694|1693.4|1693|12442
1614674130000|2021-03-02 08:35:30|1694|1693.6|1694.2|1693.8|1694.2|1694|1693.8|1693.4|914
1614674140000|2021-03-02 08:35:40|1694.4|1694|1694.4|1694|1694.6|1694.2|1694|1693.8|3418
1614674150000|2021-03-02 08:35:50|1694.6|1694.2|1694|1693.8|1694.6|1694.2|1694|1693.8|1950
1614674160000|2021-03-02 08:36:00|1694.2|1694|1694.8|1694.4|1695.4|1695.2|1694|1693.8|14654
1614674170000|2021-03-02 08:36:10|1695|1694.6|1695.2|1694.6|1695.2|1694.8|1694.8|1694.6|1862
1614674180000|2021-03-02 08:36:20|1695|1694.4|1693.8|1693.6|1695|1694.4|1693.8|1693.6|22253
1614674190000|2021-03-02 08:36:30|1694|1694|1694.8|1694.4|1694.8|1694.6|1694|1693.8|8960
1614674200000|2021-03-02 08:36:40|1694.6|1694.2|1694.2|1694|1694.6|1694.2|1694|1693.6|5246
1614674210000|2021-03-02 08:36:50|1694|1693.8|1694.8|1694.4|1694.8|1694.4|1694|1693.6|6942
1614674220000|2021-03-02 08:37:00|1695|1694.2|1695.2|1694.8|1695.2|1694.8|1694.6|1694.2|9164
1614674230000|2021-03-02 08:37:10|1695.4|1695|1695.8|1695.2|1696|1695.6|1695.4|1695|10295
1614674240000|2021-03-02 08:37:20|1696|1695.4|1695.2|1695|1696|1695.8|1695.2|1695|5515
1614674250000|2021-03-02 08:37:30|1695.4|1695.2|1695.4|1695|1695.6|1695.4|1695.2|1695|7426
1614674260000|2021-03-02 08:37:40|1695.6|1695.2|1696|1695.2|1696|1695.6|1695.2|1695|1621
1614674270000|2021-03-02 08:37:50|1695.8|1695.4|1695.6|1695.2|1695.8|1695.4|1695.6|1695.2|520
1614674280000|2021-03-02 08:38:00|1695.8|1695.4|1696.2|1695.8|1696.4|1696.2|1695.6|1695|15372
1614674290000|2021-03-02 08:38:10|1696.4|1696|1697.4|1696.6|1697.4|1697|1696.2|1696|4112
1614674300000|2021-03-02 08:38:20|1697.2|1696.4|1697.2|1696.8|1697.4|1697.2|1696.8|1696.4|9840
1614674310000|2021-03-02 08:38:30|1697|1697|1696.8|1696.6|1697.4|1697|1696.6|1696.4|8031
1614674320000|2021-03-02 08:38:40|1696.6|1696.4|1697.6|1697|1697.6|1697.2|1696.4|1696.2|3955
1614674330000|2021-03-02 08:38:50|1697.8|1697.2|1697.6|1697.2|1698|1697.8|1697.6|1697.2|9488
1614674340000|2021-03-02 08:39:00|1697.4|1697|1697.4|1697.2|1697.6|1697.2|1697.4|1696.8|2430
1614674350000|2021-03-02 08:39:10|1697.2|1697|1696.6|1696|1697.2|1697.2|1696.6|1696|236
1614674360000|2021-03-02 08:39:20|1696.4|1695.8|1696.8|1696.4|1697|1696.6|1696|1695.6|8269
1614674370000|2021-03-02 08:39:30|1697|1696.2|1696.6|1696.2|1697|1696.8|1696.6|1696.2|1208
1614674380000|2021-03-02 08:39:40|1696.2|1696|1696.6|1696|1696.8|1696.4|1696.2|1696|4091
1614674390000|2021-03-02 08:39:50|1696.4|1696.2|1696.6|1696.2|1696.8|1696.2|1696.2|1696|2537
1614674400000|2021-03-02 08:40:00|1696.4|1696|1696.4|1696|1696.6|1696.2|1696|1695.8|12400
1614674410000|2021-03-02 08:40:10|1696.6|1696.2|1696.4|1696|1696.6|1696.4|1696.4|1696|3030
1614674420000|2021-03-02 08:40:20|1696.6|1696.2|1697.6|1697.2|1697.6|1697.2|1696.4|1695.8|10515
1614674430000|2021-03-02 08:40:30|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.2|5117
1614674440000|2021-03-02 08:40:40|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.6|2000
1614674450000|2021-03-02 08:40:50|1698.2|1697.8|1698|1697.8|1698.4|1698.2|1698|1697.6|17402
1614674460000|2021-03-02 08:41:00|1698.4|1698|1697.4|1697|1698.4|1698.2|1697.4|1697|4684
1614674470000|2021-03-02 08:41:10|1697.2|1696.8|1696.2|1696|1697.2|1696.8|1696.2|1696|516
1614674480000|2021-03-02 08:41:20|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1696|1695.6|2438
1614674490000|2021-03-02 08:41:30|1696.2|1695.8|1696.6|1696|1696.6|1696.2|1696.2|1695.8|1414
1614674500000|2021-03-02 08:41:40|1696.8|1696.2|1696.6|1696.2|1696.8|1696.4|1696|1695.6|6239
1614674510000|2021-03-02 08:41:50|1696.4|1696|1695.8|1695.2|1696.4|1696|1695.6|1695.2|4881
1614674520000|2021-03-02 08:42:00|1695.6|1695|1696|1695.6|1696.2|1695.6|1695.2|1695|2952
1614674530000|2021-03-02 08:42:10|1695.8|1695.4|1696|1695.4|1696|1695.4|1695.4|1695|817
1614674540000|2021-03-02 08:42:20|1695.8|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|500
1614674550000|2021-03-02 08:42:30|1695.6|1695.2|1695|1694.8|1695.8|1695.6|1695|1694.8|5354
1614674560000|2021-03-02 08:42:40|1695.2|1694.6|1694.6|1694.4|1695.2|1694.6|1694.6|1694.4|3254
1614674570000|2021-03-02 08:42:50|1694.4|1694.2|1694.8|1694.2|1694.8|1694.6|1694.2|1694|8081
1614674580000|2021-03-02 08:43:00|1694.6|1694.4|1694.8|1694.4|1695.2|1695|1694.6|1694.4|6531
1614674590000|2021-03-02 08:43:10|1694.6|1694.2|1694.6|1694|1694.6|1694.4|1694.4|1694|1103
1614674600000|2021-03-02 08:43:20|1694.8|1694.2|1695|1694.4|1695|1694.8|1694.8|1694.2|1072
1614674610000|2021-03-02 08:43:30|1695.2|1694.6|1694.6|1694|1695.4|1695.2|1694|1693.8|3806
1614674620000|2021-03-02 08:43:40|1694.4|1693.8|1693.6|1693.2|1694.4|1694|1693.6|1693|1337
1614674630000|2021-03-02 08:43:50|1693.8|1693|1693.8|1693.6|1694|1693.6|1693.8|1693|3362
1614674640000|2021-03-02 08:44:00|1693.6|1693.4|1693.8|1693.4|1694.2|1694|1693.6|1693.4|3495
1614674650000|2021-03-02 08:44:10|1693.6|1693.2|1693.4|1693|1693.8|1693.4|1693.2|1692.8|908
1614674660000|2021-03-02 08:44:20|1693.6|1693.2|1693.2|1692.8|1694|1693.6|1693.2|1692.8|1294
1614674670000|2021-03-02 08:44:30|1693.4|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|207
1614674680000|2021-03-02 08:44:40|1693.2|1693|1692.8|1692.6|1693.2|1693|1692.8|1692.6|2630
1614674690000|2021-03-02 08:44:50|1693|1692.4|1692.6|1692.2|1693|1692.6|1692.4|1692.2|6413
1614674700000|2021-03-02 08:45:00|1692.8|1692.4|1693.8|1693|1694|1693.6|1692.8|1692.4|6466
1614674710000|2021-03-02 08:45:10|1693.6|1693.2|1693.4|1693|1693.8|1693.6|1693.4|1693|639
1614674720000|2021-03-02 08:45:20|1693.2|1692.8|1693|1692.8|1693.2|1693|1693|1692.8|1133
1614674730000|2021-03-02 08:45:30|1693.2|1693|1692.4|1692.2|1693.4|1693|1692.4|1692.2|5831
1614674740000|2021-03-02 08:45:40|1692.2|1692|1692|1691.6|1692.6|1692.2|1691.8|1691.6|25407
1614674750000|2021-03-02 08:45:50|1691.8||1691.8||1691.8||1691.8||0
1614674760000|2021-03-02 08:46:00|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|3228
1614674770000|2021-03-02 08:46:10|1692.2|1691.8|1693|1692.6|1693.2|1692.8|1692.2|1691.8|19922
1614674780000|2021-03-02 08:46:20|1692.8|1692.4|1691.4|1691|1692.8|1692.4|1691.2|1691|15051
1614674790000|2021-03-02 08:46:30|1691.6|1691.2|1691.2|1690.8|1691.6|1691.4|1691|1690.8|9107
1614674800000|2021-03-02 08:46:40|1691.4|1691|1692|1691.4|1692|1691.6|1691.4|1691|3563
1614674820000|2021-03-02 08:47:00|1691.8|1691.6|1692.2|1691.8|1692.4|1692|1691.6|1691.2|8364
1614674830000|2021-03-02 08:47:10||1692||1692||1692||1692|171
1614674840000|2021-03-02 08:47:20|1692.4|1692.2|1692.4|1692|1692.6|1692.4|1692.2|1692|1175
1614674850000|2021-03-02 08:47:30|1692.2|1691.8|1691.4|1691|1692.2|1691.8|1691.4|1691|5120
1614674860000|2021-03-02 08:47:40|1691.2|1690.8|1691.4|1691.2|1691.4|1691.2|1690.8|1690.4|6215
1614674870000|2021-03-02 08:47:50|1691.2|1691|1692|1691.4|1692|1691.4|1691.2|1690.8|3000
1614674880000|2021-03-02 08:48:00|1692.2|1691.6|1691.8|1691.4|1692.2|1691.8|1691.8|1691.4|1861
1614674890000|2021-03-02 08:48:10|1691.6|1691.6|1691.6|1691.2|1692.2|1691.6|1691.6|1691.2|1661
1614674900000|2021-03-02 08:48:20|1691.8|1691.8|1692.2|1691.6|1692.2|1691.8|1691.8|1691.6|168
1614674920000|2021-03-02 08:48:40|1692|1691.8|1691.8|1691.6|1692.2|1691.8|1691.8|1691.6|2273
1614674930000|2021-03-02 08:48:50|1692|1691.8|1692.4|1691.8|1692.6|1692.4|1692|1691.8|830
1614674940000|2021-03-02 08:49:00|1692.6|1692|1692.6|1692.2|1693|1692.6|1692.4|1692|6898
1614674950000|2021-03-02 08:49:10|1692.8|1692.4|1694.4|1694|1694.4|1694.2|1692.8|1692.2|1890
1614674960000|2021-03-02 08:49:20|1694.2|1693.8|1693.8|1693.4|1694.2|1693.8|1693.6|1693.2|3037
1614674970000|2021-03-02 08:49:30|1693.6|1693.2|1693|1692.8|1693.6|1693.2|1693|1692.8|513
1614674980000|2021-03-02 08:49:40|1693.2|1693|1692.4|1692.2|1693.2|1693|1692.4|1692.2|12698
1614674990000|2021-03-02 08:49:50|1692.2|1692|1692.4|1691.8|1692.4|1692|1692|1691.6|3100
1614675000000|2021-03-02 08:50:00|1692.6|1692|1693.2|1692.8|1693.4|1693|1692.2|1691.8|3577
1614675010000|2021-03-02 08:50:10|1693.4|1693|1693.6|1693.2|1694|1693.8|1693.4|1693|5164
1614675020000|2021-03-02 08:50:20|1693.8|1693.4|1694|1693.2|1694|1693.6|1693.8|1693.2|1676
1614675030000|2021-03-02 08:50:30|1693.8|1693|1693.6|1692.8|1693.8|1693|1693.6|1692.8|287
1614675040000|2021-03-02 08:50:40|1693.4|1693|1692.8|1692.2|1693.4|1693|1692.6|1692.2|4867
1614675050000|2021-03-02 08:50:50|1692.6|1692|1692.4|1691.8|1692.6|1692.4|1692.4|1691.8|0
1614675060000|2021-03-02 08:51:00|1692.2|1691.6|1691|1690.6|1692.2|1691.6|1690.8|1690.4|14885
1614675070000|2021-03-02 08:51:10|1690.8|1690.8|1690.8|1690.4|1691.8|1691.4|1690.8|1690.4|6226
1614675080000|2021-03-02 08:51:20|1691|1690.6|1691.2|1690.8|1691.4|1691|1690.8|1690.4|6161
1614675090000|2021-03-02 08:51:30|1691|1691|1691.2|1691|1691.6|1691.4|1690.8|1690.4|15890
1614675100000|2021-03-02 08:51:40|1691.4|1691.2|1691|1690.8|1692|1691.6|1691|1690.8|14227
1614675110000|2021-03-02 08:51:50|1691.2|1691|1690.8|1690.4|1691.2|1691|1690.4|1690.2|11293
1614675120000|2021-03-02 08:52:00|1691|1690.6|1691.4|1691|1691.4|1691.2|1691|1690.6|3719
1614675130000|2021-03-02 08:52:10|1691.6|1691.2|1691.6|1691|1691.8|1691.4|1691.6|1691|939
1614675140000|2021-03-02 08:52:20|1691.8|1691.2|1690.8|1690.4|1691.8|1691.4|1690.6|1690.4|1377
1614675150000|2021-03-02 08:52:30|1690.6||1690.6||1690.8||1690.6||2463
1614675160000|2021-03-02 08:52:40|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|2622
1614675170000|2021-03-02 08:52:50|1691|1690.6|1691|1690.4|1691|1690.6|1690.6|1690.4|1772
1614675180000|2021-03-02 08:53:00|1690.8|1690.2|1690.6|1690.2|1690.8|1690.2|1690.4|1690.2|561
1614675190000|2021-03-02 08:53:10|||||||||309
1614675200000|2021-03-02 08:53:20|1690.4||1690.6||1690.6||1690.4||151
1614675210000|2021-03-02 08:53:30|1690.8|1690.4|1690.4|1690.2|1690.8|1690.4|1690.4|1690|2440
1614675220000|2021-03-02 08:53:40|1690.2|1690|1690.2|1689.8|1690.2|1690|1690|1689.6|9260
1614675230000|2021-03-02 08:53:50||1689.6||1689.4||1689.6||1689.2|0
1614675240000|2021-03-02 08:54:00||1689.6||1689.4||1689.6||1689.4|4
1614675250000|2021-03-02 08:54:10|1690|1689.6|1690.2|1689.8|1690.2|1689.8|1689.8|1689.6|221
1614675260000|2021-03-02 08:54:20|1690.4|1690|1690|1689.8|1690.4|1690.2|1690|1689.8|5008
1614675270000|2021-03-02 08:54:30|1689.8|1689.6|1689.2|1688.8|1690|1689.6|1689|1688.8|12661
1614675280000|2021-03-02 08:54:40|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.4|3000
1614675290000|2021-03-02 08:54:50|1688.6|1688.6|1688.4|1688|1688.6|1688.6|1688.4|1688|4529
1614675300000|2021-03-02 08:55:00|1688.2|1687.8|1688|1687.4|1688.6|1687.8|1687.6|1687.4|11037
1614675310000|2021-03-02 08:55:10|1688.2|1687.6|1688.4|1687.8|1688.4|1688.2|1688|1687.4|4297
1614675320000|2021-03-02 08:55:20|1688.2|1687.4|1688.2|1687.8|1688.4|1687.8|1688|1687.4|2837
1614675330000|2021-03-02 08:55:30|1688|1687.6|1688.2|1687.8|1688.2|1687.8|1687.6|1687.4|1241
1614675340000|2021-03-02 08:55:40|1688.4||1688.2||1688.4||1688||741
1614675350000|2021-03-02 08:55:50|1688|1687.6|1688.2|1687.8|1688.4|1688|1687.6|1687.2|3622
1614675360000|2021-03-02 08:56:00||1688||1687.6||1688||1687.2|268
1614675370000|2021-03-02 08:56:10||1687.8||1687.6||1687.8||1687.4|0
1614675380000|2021-03-02 08:56:20|1688.4|1687.8|1688.8|1688.4|1689|1688.4|1688.4|1687.8|2174
1614675390000|2021-03-02 08:56:30|1689|1688|1688.4|1688|1689|1688|1688.4|1688|8
1614675400000|2021-03-02 08:56:40|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|0
1614675420000|2021-03-02 08:57:00|1688.8|1688.4|1689.6|1689|1689.6|1689.2|1688.8|1688.2|2682
1614675430000|2021-03-02 08:57:10|1689.4|1689.2|1689.6|1689|1689.8|1689.4|1689.2|1688.8|2930
1614675440000|2021-03-02 08:57:20|1689.4|1688.8|1688.4|1688|1689.4|1688.8|1688.4|1688|3249
1614675450000|2021-03-02 08:57:30|1688.2|1687.8|1688|1687.6|1688.4|1688|1688|1687.6|3279
1614675460000|2021-03-02 08:57:40|1687.8|1687.4|1688|1687.2|1688|1687.6|1687.6|1687.2|1791
1614675470000|2021-03-02 08:57:50|1687.8|1687.4|1687.4|1687|1687.8|1687.4|1687|1686.8|27318
1614675480000|2021-03-02 08:58:00|1687.2|1686.8|1686.6|1686.2|1687.2|1686.8|1686.4|1686.2|6924
1614675490000|2021-03-02 08:58:10|1686.4|1686.4|1687|1686.6|1687.2|1686.8|1686.4|1686.4|2094
1614675500000|2021-03-02 08:58:20|1687.2|1686.8|1687|1686.8|1687.2|1686.8|1686.8|1686.4|2268
1614675510000|2021-03-02 08:58:30|1687.2|1686.6|1687.2|1686.8|1687.2|1687|1687|1686.6|2693
1614675520000|2021-03-02 08:58:40|1687.4|1687|1688|1687.6|1688|1687.6|1687.4|1686.8|13486
1614675530000|2021-03-02 08:58:50|1687.8|1687.4|1687.6|1687.2|1688|1687.6|1687.6|1687.2|7423
1614675540000|2021-03-02 08:59:00|1687.4|1687.4|1687.6|1687.2|1687.6|1687.4|1687.2|1686.8|201
1614675550000|2021-03-02 08:59:10|1687.8|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|735
1614675560000|2021-03-02 08:59:20|1688|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.4|2040
1614675570000|2021-03-02 08:59:30|1688.2|1687.8|1688.8|1688.4|1689|1688.4|1688|1687.8|1709
1614675580000|2021-03-02 08:59:40|1689|1688.6|1689.4|1689|1689.6|1689.2|1689|1688.6|1220
1614675590000|2021-03-02 08:59:50|1689.2|1688.8|1689|1688.6|1689.2|1689|1688.8|1688.6|1715
1614675600000|2021-03-02 09:00:00|1689.2|1688.4|1689|1688.6|1689.2|1688.8|1688.6|1688.4|208
1614675610000|2021-03-02 09:00:10|1688.8|1688.4|1688.6|1688|1689|1688.6|1688.6|1688|1268
1614675620000|2021-03-02 09:00:20|1688.8|1688.2|1688.4|1688|1688.8|1688.4|1688.4|1688|429
1614675630000|2021-03-02 09:00:30|1688.6|1688.2|1688.8|1688.4|1689|1688.4|1688.6|1688.2|200
1614675640000|2021-03-02 09:00:40|1688.6|1688.2|1688.4|1688|1688.6|1688.4|1688.4|1688|0
1614675650000|2021-03-02 09:00:50|1688.2|1687.8|1687.6|1687.2|1688.2|1687.8|1687.6|1687|1687
1614675660000|2021-03-02 09:01:00|1687.4|1687|1687.8|1687.4|1687.8|1687.6|1687.4|1687|4259
1614675670000|2021-03-02 09:01:10|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|1687|1686.8|10276
1614675680000|2021-03-02 09:01:20|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.8|1687.4|888
1614675690000|2021-03-02 09:01:30|1688|1687.6|1687.2|1686.8|1688.2|1687.8|1687|1686.8|8615
1614675700000|2021-03-02 09:01:40|1687|1686.6|1687|1686.6|1687|1686.6|1687|1686.6|1232
1614675710000|2021-03-02 09:01:50|1687.2|1686.8|1687.4|1687|1687.6|1687.4|1687.2|1686.6|2025
1614675720000|2021-03-02 09:02:00|1687.6|1687.2|1687.8|1687.6|1687.8|1687.6|1687.6|1687.2|1674
1614675730000|2021-03-02 09:02:10|1688|1687.8|1688.4|1688|1688.4|1688|1688|1687.8|385
1614675740000|2021-03-02 09:02:20|1688.6|1688.2|1687.8|1687.4|1688.6|1688.4|1687.6|1687.4|3914
1614675750000|2021-03-02 09:02:30|1687.6|1687.6|1688|1687.4|1688|1687.8|1687.6|1687.4|275
1614675760000|2021-03-02 09:02:40|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.4|3715
1614675770000|2021-03-02 09:02:50|1688.2|1687.8|1688.8|1688|1688.8|1688.4|1688.2|1687.8|3079
1614675780000|2021-03-02 09:03:00|1688.6|1688.2|1688|1687.8|1688.8|1688.2|1688|1687.6|4128
1614675790000|2021-03-02 09:03:10|1688.2|1688|1688.8|1688.2|1689|1688.6|1688.2|1687.8|4547
1614675800000|2021-03-02 09:03:20|1688.6|1688|1688.6|1688.2|1688.6|1688.2|1688|1687.8|4835
1614675810000|2021-03-02 09:03:30|1688.8|1688.4|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|514
1614675820000|2021-03-02 09:03:40|1688.8|1688.4|1688.8|1688.2|1689.2|1688.8|1688.8|1688.2|1645
1614675830000|2021-03-02 09:03:50|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|0
1614675840000|2021-03-02 09:04:00|1688.4|1688.4|1688.8|1688.4|1689|1688.6|1688.4|1688.4|200
1614675850000|2021-03-02 09:04:10|1688.6|1688.2|1688.2|1687.8|1688.6|1688.2|1688.2|1687.8|2176
1614675860000|2021-03-02 09:04:20|1688|1687.6|1687.4|1687|1688.2|1687.8|1687.2|1686.8|4231
1614675870000|2021-03-02 09:04:30|1687.6|1687.2|1687.8|1687.6|1687.8|1687.6|1687.6|1687.2|5551
1614675880000|2021-03-02 09:04:40|1687.6|1687.4|1687.6|1687.2|1687.8|1687.4|1687|1686.6|16543
1614675890000|2021-03-02 09:04:50|1687.4|1687.4|1687.8|1687.4|1687.8|1687.6|1687.4|1687.4|1673
1614675900000|2021-03-02 09:05:00|1687.6|1687.6|1687.4|1687.2|1687.8|1687.6|1687.4|1687.2|1563
1614675910000|2021-03-02 09:05:10|1687.6|1687|1687.4|1687|1687.6|1687.4|1687.2|1687|2974
1614675920000|2021-03-02 09:05:20|1687.2|1686.8|1687.8|1687.6|1687.8|1687.6|1687|1686.6|9486
1614675930000|2021-03-02 09:05:30|1688|1687.8|1688.4|1688|1688.4|1688.2|1688|1687.6|6657
1614675940000|2021-03-02 09:05:40|1688.6|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688|6155
1614675950000|2021-03-02 09:05:50|1688.8|1688.4|1689.6|1689.2|1689.6|1689.2|1688.8|1688.2|7718
1614675960000|2021-03-02 09:06:00|1689.4|1689|1689.6|1688.8|1689.6|1689.2|1689.2|1688.8|626
1614675970000|2021-03-02 09:06:10|1689.4|1689|1689.2|1688.8|1689.4|1689|1689.2|1688.8|0
1614675980000|2021-03-02 09:06:20|1689|1688.6|1688.2|1688|1689|1688.6|1687.8|1687.6|21183
1614675990000|2021-03-02 09:06:30|1688.4||1688.4||1688.4||1688.4||400
1614676000000|2021-03-02 09:06:40|1688.6|1688.2|1688.8|1688.4|1688.8|1688.4|1688.4|1688.2|283
1614676010000|2021-03-02 09:06:50|1688.6|1688.2|1688.8|1688.2|1688.8|1688.4|1688.4|1688.2|208
1614676020000|2021-03-02 09:07:00|1688.6|1688.4|1688.6|1688.2|1688.8|1688.4|1688.4|1688.2|808
1614676030000|2021-03-02 09:07:10|1688.8|1688.4|1689.4|1689.2|1689.4|1689.2|1688.4|1688.2|9350
1614676040000|2021-03-02 09:07:20|1689.6|1689|1689.6|1689.2|1689.6|1689.4|1689.6|1689|0
1614676050000|2021-03-02 09:07:30|1689.4|1689|1689.4|1689|1689.4|1689|1689|1688.6|2591
1614676060000|2021-03-02 09:07:40|1689.2|1688.8|1688.6|1688.4|1689.2|1688.8|1688.2|1688|7043
1614676070000|2021-03-02 09:07:50|1688.4|1688.2|1688.6|1688|1688.6|1688.2|1688.2|1688|2696
1614676080000|2021-03-02 09:08:00|1688.4|1688.4|1688.6|1688|1688.6|1688.4|1688.2|1688|1641
1614676090000|2021-03-02 09:08:10|1688.8|1688.2|1689|1688.4|1689|1688.6|1688.8|1688.2|223
1614676100000|2021-03-02 09:08:20|1689.2|1688.6|1689|1688.6|1689.2|1688.8|1688.8|1688.6|1874
1614676110000|2021-03-02 09:08:30|1689.2|1688.8|1689|1688.6|1689.2|1689|1688.8|1688.6|1716
1614676120000|2021-03-02 09:08:40|1688.8|1688.4|1688|1687.6|1688.8|1688.4|1688|1687.6|2238
1614676130000|2021-03-02 09:08:50|1688.2|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.8|2214
1614676140000|2021-03-02 09:09:00||1688.2||1688||1688.2||1688|0
1614676150000|2021-03-02 09:09:10|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688|1687.8|3659
1614676170000|2021-03-02 09:09:30|1688.6|1688.2|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|416
1614676180000|2021-03-02 09:09:40|1688.4|1688|1688.6|1688.2|1688.8|1688.4|1688.4|1688|1798
1614676190000|2021-03-02 09:09:50|1688.4|1688|1688.8|1688.4|1688.8|1688.6|1688.4|1688|981
1614676200000|2021-03-02 09:10:00|1688.6|1688.2|1688.6|1688.2|1688.8|1688.4|1688.6|1688|708
1614676210000|2021-03-02 09:10:10|1688.4|1688|1688.2|1687.8|1688.4|1688.2|1687.8|1687.4|3858
1614676220000|2021-03-02 09:10:20|1688.4|1688|1688|1687.6|1688.4|1688|1687.8|1687.6|3075
1614676230000|2021-03-02 09:10:30|1687.8|1687.4|1687.4|1687|1687.8|1687.4|1687.2|1687|3696
1614676240000|2021-03-02 09:10:40|1687.2|1686.8|1686.8|1686.4|1687.2|1686.8|1686.8|1686.4|3071
1614676250000|2021-03-02 09:10:50|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.6|1686.2|1057
1614676260000|2021-03-02 09:11:00|1686.6|1686.6|1687|1686.6|1687|1686.8|1686.6|1686.4|2768
1614676270000|2021-03-02 09:11:10|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|2045
1614676280000|2021-03-02 09:11:20|1686.6|1686.6|1686.2|1686|1686.6|1686.6|1686.2|1686|7259
1614676290000|2021-03-02 09:11:30|1686.4|1686.2|1686.6|1686.4|1686.6|1686.4|1686.4|1686.2|1030
1614676300000|2021-03-02 09:11:40|1686.8|1686.6|1687|1686.6|1687|1686.8|1686.6|1686.4|2283
1614676310000|2021-03-02 09:11:50|1686.8|1686.4|1687|1686.4|1687|1686.4|1686.6|1686.4|1560
1614676320000|2021-03-02 09:12:00|1686.8|1686.2|1686.6|1686|1687|1686.2|1686.4|1686|649
1614676330000|2021-03-02 09:12:10|1686.4|1685.8|1686|1685.6|1686.4|1685.8|1685.8|1685.4|30682
1614676340000|2021-03-02 09:12:20|1685.8|1685.4|1685.4|1685.2|1685.8|1685.6|1685.2|1685|8672
1614676350000|2021-03-02 09:12:30|1685.6|1685|1683.8|1683.4|1685.6|1685|1683.4|1683|55393
1614676360000|2021-03-02 09:12:40|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683.2|1683|3079
1614676380000|2021-03-02 09:13:00|1683.6|1683.2|1683.8|1683.4|1683.8|1683.6|1683.2|1683|2460
1614676390000|2021-03-02 09:13:10|1684|1683.6|1683.6|1683|1684|1683.8|1683.4|1683|2910
1614676400000|2021-03-02 09:13:20|1683.8|1683.4|1683.4|1683|1683.8|1683.4|1683.2|1683|4868
1614676410000|2021-03-02 09:13:30|1683.2|1683.2|1683.8|1683.4|1684|1683.8|1683.2|1683.2|3985
1614676420000|2021-03-02 09:13:40|1684|1683.6|1685|1684.2|1685|1684.4|1683.8|1683.6|11107
1614676430000|2021-03-02 09:13:50|1685.2|1684.8|1685.6|1685|1685.6|1685.2|1685.2|1684.8|795
1614676440000|2021-03-02 09:14:00|1685.4|1684.8|1684.8|1684.4|1685.4|1684.8|1684.6|1684.2|1982
1614676450000|2021-03-02 09:14:10|1685|1684.6|1685|1684.4|1685|1684.6|1684.8|1684.2|2939
1614676460000|2021-03-02 09:14:20|1685.2|1684.6|1684.8|1684|1685.2|1684.8|1684.8|1684|0
1614676470000|2021-03-02 09:14:30|1684.6|1683.8|1684.6|1684.2|1684.8|1684.4|1683.6|1683.2|4080
1614676480000|2021-03-02 09:14:40|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|2900
1614676490000|2021-03-02 09:14:50|1684.4|1684|1685.2|1684.6|1685.2|1685|1684.4|1684|3305
1614676500000|2021-03-02 09:15:00|1685.4|1684.8|1684.8|1684.2|1685.4|1685.2|1684.8|1684|1482
1614676510000|2021-03-02 09:15:10||1684.4||1684.2||1684.4||1684.2|0
1614676520000|2021-03-02 09:15:20|1684.6|1684.4|1684.6|1684|1684.8|1684.4|1684.4|1684|408
1614676530000|2021-03-02 09:15:30|1684.8|1684.2|1684.6|1684|1684.8|1684.4|1684.4|1684|1140
1614676540000|2021-03-02 09:15:40|1684.4|1683.8|1684|1683.6|1684.4|1683.8|1684|1683.6|3040
1614676550000|2021-03-02 09:15:50|1684.2|1684|1684.2|1683.8|1684.4|1684|1684.2|1683.8|327
1614676560000|2021-03-02 09:16:00|1684.4|1684|1683.8|1683.4|1684.4|1684.2|1683.8|1683.4|401
1614676570000|2021-03-02 09:16:10|1684|1683.6|1684.4|1684|1684.6|1684.2|1684|1683.6|1906
1614676580000|2021-03-02 09:16:20|1684.6|1684.4|1684.8|1684.4|1684.8|1684.6|1684.6|1684|1167
1614676590000|2021-03-02 09:16:30||1684.6||1684.6||1684.6||1684.2|220
1614676600000|2021-03-02 09:16:40|1685|1684.4|1685.6|1685.2|1685.6|1685.2|1684.8|1684.4|2520
1614676610000|2021-03-02 09:16:50|1685.8|1685.4|1685.8|1685.2|1686|1685.6|1685.6|1685.2|1760
1614676620000|2021-03-02 09:17:00|1686.6|1686|1686|1685.6|1686.6|1686.2|1686|1685.6|11222
1614676630000|2021-03-02 09:17:10|1686.2|1685.8|1686.8|1686|1687|1686.4|1686.2|1685.8|1172
1614676640000|2021-03-02 09:17:20|1686.6|1686.2|1686.4|1686|1686.6|1686.4|1686|1685.8|441
1614676650000|2021-03-02 09:17:30|1686.2|1685.8|1685.4|1685|1686.2|1686|1685.4|1685|2355
1614676660000|2021-03-02 09:17:40|1685.6|1685.2|1685.2|1684.8|1685.6|1685.2|1685|1684.8|8041
1614676670000|2021-03-02 09:17:50||1685||1685||1685||1685|0
1614676680000|2021-03-02 09:18:00|1685|1684.8|1685|1684.6|1685.2|1685|1685|1684.6|492
1614676690000|2021-03-02 09:18:10|1684.8|1684.4|1684.8|1684.4|1685|1684.6|1684.8|1684.4|0
1614676700000|2021-03-02 09:18:20||1684.6||1684.4||1684.6||1684.2|0
1614676710000|2021-03-02 09:18:30|1684.6|1684.6|1684.2|1684|1684.6|1684.6|1684.2|1684|1603
1614676720000|2021-03-02 09:18:40|1684|1683.6|1684.4|1684|1684.4|1684|1683.8|1683.4|5119
1614676730000|2021-03-02 09:18:50|1684.6|1684.2|1685|1684.2|1685|1684.4|1684.6|1684.2|922
1614676740000|2021-03-02 09:19:00|1684.8|1684.4|1685.4|1684.8|1685.4|1685|1684.8|1684.4|784
1614676750000|2021-03-02 09:19:10|1685.6|1685|1686|1685.6|1686|1685.8|1685.6|1684.8|0
1614676760000|2021-03-02 09:19:20|1685.8|1685.4|1685.6|1685|1685.8|1685.6|1685.6|1685|208
1614676770000|2021-03-02 09:19:30|1685.4|1685.2|1685.4|1685|1685.4|1685.2|1685.4|1685|0
1614676780000|2021-03-02 09:19:40|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|1265
1614676790000|2021-03-02 09:19:50|1685.2|1685.2|1685|1684.6|1685.2|1685.2|1685|1684.6|800
1614676800000|2021-03-02 09:20:00|1685.2|1684.8|1685|1684.8|1685.4|1685|1684.8|1684.4|7133
1614676810000|2021-03-02 09:20:10|1684.8|1684.6|1685.6|1685|1685.6|1685.4|1684.8|1684.6|1322
1614676820000|2021-03-02 09:20:20|1685.4|1684.8|1685.2|1684.6|1685.4|1684.8|1685|1684.6|579
1614676830000|2021-03-02 09:20:30|1685.4|1684.8|1685.2|1684.8|1685.4|1685|1685.2|1684.8|0
1614676840000|2021-03-02 09:20:40|1685.4|1685|1685.2|1685|1685.4|1685|1685|1685|1200
1614676850000|2021-03-02 09:20:50|1685|1684.8|1685.4|1685.2|1685.4|1685.2|1685|1684.8|2208
1614676860000|2021-03-02 09:21:00|1685.6|1685.4|1685|1684.6|1685.8|1685.4|1685|1684.6|1936
1614676870000|2021-03-02 09:21:10||1684.8||1684.6||1684.8||1684.6|55
1614676880000|2021-03-02 09:21:20|1685.2|1684.8|1685.2|1684.8|1685.4|1685|1685.2|1684.8|0
1614676890000|2021-03-02 09:21:30|1685.4|1685|1685.4|1685|1685.4|1685.2|1685.4|1685|2967
1614676900000|2021-03-02 09:21:40|1685.2|1684.8|1685.2|1684.4|1685.2|1684.8|1685.2|1684.4|208
1614676910000|2021-03-02 09:21:50|1685|1684.6|1684.8|1684.6|1685|1684.6|1684.8|1684.4|424
1614676920000|2021-03-02 09:22:00|1684.6|1684.4|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|0
1614676930000|2021-03-02 09:22:10|1685|1684.6|1685.4|1684.8|1685.4|1685|1685|1684.6|1506
1614676940000|2021-03-02 09:22:20|1685.2|1684.6|1684.8|1684.2|1685.2|1684.6|1684.6|1684.2|816
1614676950000|2021-03-02 09:22:30|1685.2|1685|1685|1684.8|1685.2|1685|1685|1684.6|19042
1614676960000|2021-03-02 09:22:40|1685.2|1685|1685.2|1685|1685.4|1685.2|1685.2|1684.8|2377
1614676970000|2021-03-02 09:22:50|1685|1684.8|1685.2|1685|1685.2|1685|1684.8|1684.6|4169
1614676980000|2021-03-02 09:23:00|1685.4|1685.2|1685.8|1685.2|1685.8|1685.6|1685.4|1685.2|655
1614677000000|2021-03-02 09:23:20|1685.6|1685.4|1685.4|1685|1685.6|1685.4|1685.4|1685|50
1614677010000|2021-03-02 09:23:30|1685.2|1685.2|1685.2|1684.8|1685.2|1685.2|1685|1684.6|8905
1614677020000|2021-03-02 09:23:40|1685.4|1685|1685|1684.8|1685.4|1685.2|1685|1684.8|1968
1614677030000|2021-03-02 09:23:50|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.6|45
1614677040000|2021-03-02 09:24:00|1684.8|1684.8|1684.4|1684.2|1684.8|1684.8|1684.4|1684.2|350
1614677050000|2021-03-02 09:24:10|1684.6|1684.4|1684.8|1684.2|1685|1684.6|1684.6|1684.2|10278
1614677060000|2021-03-02 09:24:20|1684.6|1684|1684.2|1683.6|1684.6|1684|1684.2|1683.6|6544
1614677070000|2021-03-02 09:24:30|1684|1683.4|1683.6|1683.2|1684|1683.4|1683.6|1683|620
1614677080000|2021-03-02 09:24:40||1683||1683||1683.2||1683|0
1614677090000|2021-03-02 09:24:50|1683.8|1683.2|1683.6|1683.2|1683.8|1683.6|1683.6|1683.2|2160
1614677100000|2021-03-02 09:25:00|1683.8|1683.4|1684.6|1684.2|1684.6|1684.2|1683.8|1683.4|2431
1614677110000|2021-03-02 09:25:10|1684.4|1684|1684.6|1684.2|1684.6|1684.4|1684.4|1684|1439
1614677120000|2021-03-02 09:25:20|1684.4|1684|1684.2|1683.6|1684.4|1684.2|1684|1683.6|2749
1614677130000|2021-03-02 09:25:30|1684.4|1683.8|1684.2|1683.8|1684.6|1684.2|1684.2|1683.8|500
1614677140000|2021-03-02 09:25:40|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1684|1683.6|826
1614677150000|2021-03-02 09:25:50|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|849
1614677160000|2021-03-02 09:26:00|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|1023
1614677170000|2021-03-02 09:26:10|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|855
1614677180000|2021-03-02 09:26:20|1685.2|1684.8|1685|1684.6|1685.2|1685|1685|1684.6|2923
1614677190000|2021-03-02 09:26:30|1685.2|1684.8|1685.4|1684.8|1685.4|1685.2|1685.2|1684.8|4980
1614677200000|2021-03-02 09:26:40||1685||1685.2||1685.2||1685|0
1614677210000|2021-03-02 09:26:50|1685.2|1685|1685.6|1685.4|1686|1685.6|1685|1684.8|6257
1614677220000|2021-03-02 09:27:00|1685.4|1685.2|1685.2|1685|1685.4|1685.2|1685|1684.8|9242
1614677230000|2021-03-02 09:27:10|1685|1684.8|1685.4|1685|1685.4|1685|1685|1684.8|251
1614677240000|2021-03-02 09:27:20|1685.2|1684.8|1685.4|1684.8|1685.4|1685|1685.2|1684.8|950
1614677250000|2021-03-02 09:27:30|1685.2|1684.6|1685|1684.4|1685.2|1684.6|1685|1684.4|2880
1614677260000|2021-03-02 09:27:40|1684.8|1684.6|1684.6|1684.2|1684.8|1684.6|1684.6|1684.2|1583
1614677270000|2021-03-02 09:27:50|1684.4|1684.4|1684.6|1684.2|1684.6|1684.4|1684.4|1684.2|1754
1614677280000|2021-03-02 09:28:00|1684.4|1684.4|1684.4|1684.2|1684.4|1684.4|1684.4|1684.2|0
1614677290000|2021-03-02 09:28:10|||||||||300
1614677300000|2021-03-02 09:28:20|1684.2|1684|1684.4|1684|1684.6|1684.4|1684.2|1684|6042
1614677310000|2021-03-02 09:28:30|1684.2|1683.8|1684|1683.8|1684.2|1683.8|1684|1683.8|1844
1614677320000|2021-03-02 09:28:40|1684.2|1684|1684.4|1684|1684.4|1684.2|1684.2|1683.8|5241
1614677330000|2021-03-02 09:28:50|1684.6|1684.2|1685.2|1684.8|1685.2|1685|1684.6|1684.2|2065
1614677340000|2021-03-02 09:29:00||1685||1684.8||1685||1684.8|2200
1614677350000|2021-03-02 09:29:10|1685.4|1685|1686.6|1686.4|1686.8|1686.4|1685.4|1685|6056
1614677360000|2021-03-02 09:29:20|1686.8|1686.2|1687.2|1686.8|1687.4|1687.2|1686.8|1686.2|3438
1614677370000|2021-03-02 09:29:30|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.6|1686.2|2601
1614677380000|2021-03-02 09:29:40|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.2|2141
1614677390000|2021-03-02 09:29:50|1687|1686.6|1687.2|1687|1687.2|1687|1687|1686.6|1083
1614677400000|2021-03-02 09:30:00|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1687|1637
1614677410000|2021-03-02 09:30:10|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1000
1614677420000|2021-03-02 09:30:20|1687|1686.6|1687.4|1686.8|1687.4|1687|1686.8|1686.4|2451
1614677430000|2021-03-02 09:30:30|1687.2|1687|1687.4|1687|1687.6|1687.2|1687.2|1687|3196
1614677440000|2021-03-02 09:30:40|1687.2|1686.8|1686.8|1686.6|1687.2|1686.8|1686.8|1686.6|879
1614677450000|2021-03-02 09:30:50|1687|1686.8|1687.4|1686.8|1687.8|1687.4|1686.8|1686.8|3442
1614677460000|2021-03-02 09:31:00||1687||1686.8||1687||1686.8|0
1614677470000|2021-03-02 09:31:10|1687.2|1686.6|1687|1686.4|1687.2|1686.6|1687|1686.4|1185
1614677480000|2021-03-02 09:31:20|1686.8||1686.8||1686.8||1686.8||0
1614677490000|2021-03-02 09:31:30|1687|1686.6|1687.2|1686.8|1687.2|1686.8|1687|1686.6|975
1614677500000|2021-03-02 09:31:40|1687|1687|1688.2|1688|1688.2|1688|1687|1687|13008
1614677510000|2021-03-02 09:31:50|||||||||70
1614677520000|2021-03-02 09:32:00||1687.8||1687.8||1688||1687.8|4575
1614677530000|2021-03-02 09:32:10|1688|1687.6|1687.8|1687.2|1688|1687.6|1687.8|1687.2|0
1614677540000|2021-03-02 09:32:20|1687.6|1687|1687.2|1686.8|1687.6|1687|1687.2|1686.8|0
1614677550000|2021-03-02 09:32:30|1687|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.6|150
1614677560000|2021-03-02 09:32:40|1687.2|1686.8|1687.4|1687.2|1687.4|1687.2|1687.2|1686.8|877
1614677570000|2021-03-02 09:32:50|1687.2|1687|1687|1686.6|1687.2|1687|1687|1686.6|0
1614677580000|2021-03-02 09:33:00|1687.6|1687.4|1688.6|1688.2|1688.6|1688.4|1687.6|1687|10828
1614677590000|2021-03-02 09:33:10|1688.8|1688.4|1689.2|1688.4|1689.2|1688.8|1688.6|1688.4|2331
1614677600000|2021-03-02 09:33:20|1689|1688.6|1689.4|1689|1689.4|1689|1688.8|1688.4|3450
1614677610000|2021-03-02 09:33:30|1689.6|1689.2|1690.6|1690.2|1690.6|1690.2|1689.2|1688.8|62219
1614677620000|2021-03-02 09:33:40|1690.4|1690|1690|1689.6|1690.4|1690.2|1690|1689.4|30598
1614677630000|2021-03-02 09:33:50|1689.8|1689.4|1689.2|1688.8|1689.8|1689.4|1689|1688.8|2813
1614677640000|2021-03-02 09:34:00|1689.4|1689|1689|1688.6|1689.6|1689.2|1688.8|1688.4|3731
1614677660000|2021-03-02 09:34:20|1688.8|1688.8|1688.2|1688|1688.8|1688.8|1688.2|1688|273
1614677670000|2021-03-02 09:34:30|1688|1687.8|1688.4|1688|1688.4|1688|1688|1687.6|929
1614677680000|2021-03-02 09:34:40|1688.6|1688.2|1688.8|1688.4|1688.8|1688.6|1688.4|1688.2|1706
1614677690000|2021-03-02 09:34:50|1688.6|1688.6|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|1313
1614677700000|2021-03-02 09:35:00|1689|1688.6|1689.2|1688.6|1689.6|1689.2|1688.8|1688.6|5535
1614677710000|2021-03-02 09:35:10|1689.4|1688.8|1689.8|1689.4|1690.2|1689.8|1689.4|1688.8|821
1614677720000|2021-03-02 09:35:20|1690|1689.6|1690.8|1690.4|1691.2|1690.8|1690|1689.6|3722
1614677730000|2021-03-02 09:35:30|1691|1690.6|1690.8|1690.4|1691|1690.8|1690.8|1690.4|762
1614677740000|2021-03-02 09:35:40|1690.6||1690.6||1690.6||1690.6||0
1614677750000|2021-03-02 09:35:50|1690.4|1690.2|1690|1689.4|1690.4|1690.2|1690|1689.4|208
1614677760000|2021-03-02 09:36:00|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|254
1614677780000|2021-03-02 09:36:20|1689.8|1689.8|1689.8|1689.4|1690|1689.8|1689.8|1689.2|1765
1614677790000|2021-03-02 09:36:30|1690|1689.2|1690|1689.8|1690.2|1689.8|1690|1689.2|590
1614677800000|2021-03-02 09:36:40|1690.2|1690|1690.2|1689.8|1690.2|1690|1690.2|1689.6|640
1614677810000|2021-03-02 09:36:50|1690.4|1689.6|1691.4|1690.8|1691.4|1691|1690.4|1689.6|5213
1614677820000|2021-03-02 09:37:00|1691.6|1691|1691.6|1691.2|1692|1691.6|1691.6|1691|2163
1614677830000|2021-03-02 09:37:10|1691.4|1691.4|1691.6|1691.2|1691.6|1691.4|1691.2|1691|1642
1614677840000|2021-03-02 09:37:20|1691.8|1691.4|1691.6|1691|1691.8|1691.6|1691|1690.6|3077
1614677850000|2021-03-02 09:37:30|1691.4|1690.8|1690.8|1690.6|1691.4|1691.2|1690.8|1690.6|259
1614677860000|2021-03-02 09:37:40|1690.6|1690.4|1691.4|1691|1691.4|1691.2|1690.6|1690.4|2440
1614677870000|2021-03-02 09:37:50|1691.2|1691.2|1691.2|1690.8|1691.4|1691.2|1691.2|1690.6|1660
1614677880000|2021-03-02 09:38:00|1691.4|1691|1691.8|1691.4|1691.8|1691.4|1691.4|1690.8|300
1614677890000|2021-03-02 09:38:10|1692|1691.6|1692.2|1691.8|1692.2|1692|1692|1691.4|8376
1614677900000|2021-03-02 09:38:20|1692||1692.2||1692.2||1692||200
1614677910000|2021-03-02 09:38:30|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1692|4638
1614677920000|2021-03-02 09:38:40|1692.4|1692|1692.4|1692|1692.4|1692|1692.2|1692|5212
1614677940000|2021-03-02 09:39:00|1692.6|1692.2|1693|1692.6|1693|1692.8|1692.6|1692|4145
1614677950000|2021-03-02 09:39:10|1693.2|1692.8|1693.6|1693.2|1693.8|1693.2|1693|1692.6|12921
1614677960000|2021-03-02 09:39:20|1693.8|1693|1692.8|1692.4|1693.8|1693|1692.6|1692.2|1722
1614677970000|2021-03-02 09:39:30|1692.6|1692.2|1692.6|1692.2|1692.8|1692.2|1692.4|1692|422
1614677980000|2021-03-02 09:39:40|1692.4|1692|1692.4|1692|1692.4|1692.2|1692.2|1692|75
1614677990000|2021-03-02 09:39:50|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.6|2116
1614678000000|2021-03-02 09:40:00|1692.4|1692|1693.6|1693|1693.6|1693.2|1692.4|1692|6261
1614678010000|2021-03-02 09:40:10|1693.4|1693.2|1694.6|1694|1694.6|1694.2|1693.4|1693|12902
1614678020000|2021-03-02 09:40:20|1694.4|1693.8|1693.8|1693.6|1694.4|1694|1693.8|1693.6|2682
1614678030000|2021-03-02 09:40:30|1694|1693.8|1693.8|1693.4|1694|1693.8|1693.8|1693.4|850
1614678040000|2021-03-02 09:40:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693|904
1614678050000|2021-03-02 09:40:50|1693.4|1693|1693.4|1692.8|1693.4|1693|1693|1692.6|157
1614678060000|2021-03-02 09:41:00|1693.6|1693|1694.2|1693.6|1694.2|1693.8|1693.4|1693|817
1614678070000|2021-03-02 09:41:10|1694|1693.4|1693.8|1693.2|1694|1693.4|1693.8|1693|1353
1614678080000|2021-03-02 09:41:20|1694|1693.4|1694.2|1693.6|1694.2|1694|1694|1693.4|929
1614678090000|2021-03-02 09:41:30|1694|1693.8|1694.4|1694|1694.4|1694|1693.8|1693.6|4940
1614678100000|2021-03-02 09:41:40|1694.6|1694.2|1694.2|1693.8|1694.6|1694.2|1694.2|1693.8|0
1614678110000|2021-03-02 09:41:50|1694|1693.6|1694.6|1694|1694.6|1694|1693.8|1693.2|5164
1614678120000|2021-03-02 09:42:00|1694.8|1694.2|1694.8|1694.4|1695|1694.8|1694.6|1694.2|10674
1614678130000|2021-03-02 09:42:10|1695|1694.6|1694.8|1694.2|1695|1694.8|1694.8|1694.2|7803
1614678140000|2021-03-02 09:42:20|1694.6|1694.4|1695|1694.6|1695|1694.8|1694.4|1694.2|4923
1614678150000|2021-03-02 09:42:30|1695.2|1694.8|1694.4|1694|1695.4|1695.2|1694.4|1694|9411
1614678160000|2021-03-02 09:42:40|1694.2|1693.8|1694.2|1693.8|1694.6|1694|1694|1693.6|1413
1614678170000|2021-03-02 09:42:50|1694.4|1693.6|1694.4|1693.8|1694.4|1694|1693.8|1693.6|3419
1614678180000|2021-03-02 09:43:00|1694.6|1694|1695|1694.4|1695|1694.8|1694.2|1693.6|17033
1614678190000|2021-03-02 09:43:10|1695.2|1694.6|1695.8|1695.2|1696|1695.6|1695.2|1694.6|11024
1614678200000|2021-03-02 09:43:20|1695.6|1695.4|1695.4|1694.8|1695.6|1695.4|1695.2|1694.8|1116
1614678210000|2021-03-02 09:43:30|1695.2|1694.6|1694.8|1694.2|1695.2|1694.8|1694.8|1694.2|582
1614678220000|2021-03-02 09:43:40|1694.6|1694.4|1694.6|1694.2|1694.6|1694.6|1694.4|1694|331
1614678230000|2021-03-02 09:43:50|1694.8|1694.4|1694.8|1694.2|1694.8|1694.6|1694.6|1694.2|1026
1614678240000|2021-03-02 09:44:00|1694.6|1694.4|1694.2|1694|1694.6|1694.4|1694.2|1694|4714
1614678250000|2021-03-02 09:44:10|1694|1693.8|1694.2|1693.8|1694.2|1693.8|1694|1693.8|1150
1614678260000|2021-03-02 09:44:20|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|500
1614678270000|2021-03-02 09:44:30|1694|1693.6|1693.4|1692.8|1694|1693.6|1693|1692.8|4216
1614678280000|2021-03-02 09:44:40|1693.2|1693|1694|1693.6|1694|1693.8|1693|1692.8|6081
1614678290000|2021-03-02 09:44:50|1694.2|1693.8|1694.6|1694.2|1694.8|1694.4|1694.2|1693.6|3528
1614678300000|2021-03-02 09:45:00|1694.8|1694.4|1695|1694.4|1695|1694.8|1694.6|1694.2|3646
1614678310000|2021-03-02 09:45:10|1694.8|1694.6|1694.8|1694.4|1695|1694.8|1694.8|1694.4|140
1614678320000|2021-03-02 09:45:20|1695.2|1694.6|1695.4|1695|1695.4|1695.2|1694.8|1694.4|12145
1614678330000|2021-03-02 09:45:30|1695.2|1694.8|1695.2|1694.8|1695.2|1695.2|1695|1694.8|207
1614678340000|2021-03-02 09:45:40|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.2|1695|2560
1614678350000|2021-03-02 09:45:50|1695.6|1695.2|1695.2|1695|1696|1695.8|1695.2|1694.8|20311
1614678360000|2021-03-02 09:46:00|1695.4|1695.2|1695.4|1694.8|1695.6|1695.4|1695.2|1694.8|3449
1614678370000|2021-03-02 09:46:10|1695|1695|1695.6|1695|1695.6|1695|1695|1694.8|243
1614678380000|2021-03-02 09:46:20|1695.8|1695.2|1695.8|1695.6|1696.2|1696|1695.8|1695.2|11738
1614678390000|2021-03-02 09:46:30|1695.6|1695.4|1695.4|1694.8|1695.6|1695.4|1695.4|1694.6|188
1614678400000|2021-03-02 09:46:40|1695.2|1694.6|1695|1694.6|1695.2|1695|1695|1694.6|2248
1614678410000|2021-03-02 09:46:50|1694.8|1694.4|1694.6|1694.4|1694.8|1694.4|1694.6|1694.4|1171
1614678420000|2021-03-02 09:47:00|1694.8|1694.6|1694.6|1694.2|1695|1694.8|1694.4|1694|9823
1614678430000|2021-03-02 09:47:10|1695|1694.8|1695.2|1694.8|1695.2|1695|1695|1694.8|3235
1614678440000|2021-03-02 09:47:20|1695.4|1695|1695.8|1695.4|1696.4|1696|1695.2|1695|7457
1614678450000|2021-03-02 09:47:30|1695.6|1695.2|1695.4|1695.2|1695.6|1695.4|1695.2|1694.8|200
1614678460000|2021-03-02 09:47:40|1695.2|1695|1695|1694.6|1695.4|1695|1695|1694.6|500
1614678470000|2021-03-02 09:47:50|1695.2|1694.8|1695.4|1694.8|1695.6|1695.2|1695.2|1694.8|20
1614678480000|2021-03-02 09:48:00|1695.6|1695|1695.4|1695|1695.8|1695.6|1695.4|1695|1785
1614678490000|2021-03-02 09:48:10|1695.2|1694.8|1695.2|1694.4|1695.2|1694.8|1694.8|1694.4|7420
1614678500000|2021-03-02 09:48:20|1695.4|1694.6|1695.4|1695|1695.4|1695|1695.4|1694.6|0
1614678510000|2021-03-02 09:48:30|1695.2|1694.8|1694.8|1694|1695.2|1694.8|1694.6|1694|6306
1614678520000|2021-03-02 09:48:40|1694.6|1693.8|1694.2|1693.6|1694.6|1694|1693.8|1693.6|1457
1614678530000|2021-03-02 09:48:50|1694.4|1693.8|1694.4|1694|1694.6|1694.2|1694.4|1693.8|531
1614678540000|2021-03-02 09:49:00|1694.6|1694.2|1695.4|1695|1695.4|1695.2|1694.6|1694.2|5397
1614678550000|2021-03-02 09:49:10|1695.2|1694.8|1695.4|1694.8|1695.4|1694.8|1695|1694.8|280
1614678560000|2021-03-02 09:49:20|1695.6|1695|1695.6|1695|1695.6|1695.4|1695.6|1695|480
1614678570000|2021-03-02 09:49:30|1695.4|1694.8|1696|1695.8|1696|1695.8|1695.2|1694.8|9891
1614678580000|2021-03-02 09:49:40|1696.2|1695.6|1696.4|1695.8|1696.4|1696.2|1696.2|1695.6|2372
1614678590000|2021-03-02 09:49:50|1696|1695.6|1695.8|1695.4|1696|1695.6|1695.8|1695.4|1120
1614678600000|2021-03-02 09:50:00|1695.6|1695.6|1695.2|1695|1695.6|1695.6|1695|1694.8|3644
1614678610000|2021-03-02 09:50:10|1695|1694.8|1695|1694.4|1695|1694.8|1695|1694.4|483
1614678620000|2021-03-02 09:50:20|1694.8|1694.2|1694.2|1693.8|1694.8|1694.2|1694.2|1693.6|738
1614678630000|2021-03-02 09:50:30|1694|1694|1693.8|1693.2|1694|1694|1693.8|1693.2|821
1614678640000|2021-03-02 09:50:40|1693.6|1693|1693|1692.6|1693.6|1693.2|1692.8|1692.6|1550
1614678650000|2021-03-02 09:50:50|1693.2|1692.8|1693.2|1693|1693.2|1693|1693|1692.4|7462
1614678660000|2021-03-02 09:51:00|1693|1692.8|1693.2|1692.6|1693.2|1693|1693|1692.4|293
1614678670000|2021-03-02 09:51:10|1693|1692.8|1693.4|1693|1693.4|1693.2|1692.8|1692.6|8308
1614678680000|2021-03-02 09:51:20||1692.8||1693||1693||1692.8|0
1614678690000|2021-03-02 09:51:30|1693.2|1692.8|1692.6|1692|1693.2|1692.8|1692.6|1692|1862
1614678700000|2021-03-02 09:51:40|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1691.8|279
1614678710000|2021-03-02 09:51:50||1692||1691.8||1692.2||1691.8|0
1614678720000|2021-03-02 09:52:00|1692.8|1692|1693.2|1692.8|1693.4|1692.8|1692.6|1692|5480
1614678730000|2021-03-02 09:52:10|1693|1693|1693.4|1692.8|1693.4|1693|1693|1692.8|1767
1614678740000|2021-03-02 09:52:20|1693.6|1693|1693.6|1693.2|1693.6|1693.4|1693.6|1693|2890
1614678750000|2021-03-02 09:52:30|1693.4|1693|1693.8|1693.6|1693.8|1693.6|1693.2|1692.8|508
1614678760000|2021-03-02 09:52:40|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.6|2277
1614678770000|2021-03-02 09:52:50|1694|1693.6|1693.8|1693.4|1694|1693.6|1693.8|1693.4|548
1614678780000|2021-03-02 09:53:00|1693.6|1693.2|1693.8|1693.4|1693.8|1693.4|1693.4|1693|745
1614678790000|2021-03-02 09:53:10|1694|1693.2|1694|1693.6|1694|1693.8|1694|1693.2|1301
1614678800000|2021-03-02 09:53:20|1694.2|1693.8|1694.2|1693.8|1694.2|1694|1694.2|1693.8|468
1614678810000|2021-03-02 09:53:30|1694.4|1694|1694|1693.6|1694.4|1694.2|1694|1693.6|1712
1614678820000|2021-03-02 09:53:40|1693.8|1693.8|1694|1693.6|1694.2|1693.8|1693.8|1693.6|1876
1614678830000|2021-03-02 09:53:50|1693.8|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|219
1614678840000|2021-03-02 09:54:00|1693.8|1693.6|1693.8|1693.4|1693.8|1693.6|1693.8|1693.4|843
1614678850000|2021-03-02 09:54:10|1694|1693.6|1694.4|1694|1694.6|1694.2|1694|1693.6|2081
1614678860000|2021-03-02 09:54:20|1694.6|1694.2|1694.6|1694|1694.6|1694.4|1694.6|1694|3043
1614678870000|2021-03-02 09:54:30|1694.4|1693.8|1694.2|1693.8|1694.4|1693.8|1694.2|1693.6|2126
1614678880000|2021-03-02 09:54:40|1694|1694|1694|1693.6|1694|1694|1693.6|1693.4|2932
1614678890000|2021-03-02 09:54:50||1693.4||1693.4||1693.6||1693.4|100
1614678900000|2021-03-02 09:55:00||1693.6||1693.6||1693.8||1693.4|70
1614678910000|2021-03-02 09:55:10|1693.8|1693.8|1694.2|1694|1694.2|1694|1693.8|1693.6|8141
1614678920000|2021-03-02 09:55:20|1694.4||1694.4||1694.4||1694.4||0
1614678930000|2021-03-02 09:55:30|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|845
1614678950000|2021-03-02 09:55:50|1694.2|1693.8|1693.6|1693.4|1694.2|1693.8|1693.6|1693.4|865
1614678960000|2021-03-02 09:56:00|1693.8|1693.6|1693.8|1693.4|1693.8|1693.6|1693.8|1693.4|115
1614678970000|2021-03-02 09:56:10|1693.6|1693.6|1694.2|1693.8|1694.2|1693.8|1693.6|1693.4|3285
1614678980000|2021-03-02 09:56:20|1694|1693.6|1694|1693.6|1694|1693.6|1694|1693.6|0
1614678990000|2021-03-02 09:56:30|1694.2|1693.8|1694.6|1694.2|1694.8|1694.4|1694.2|1693.8|4120
1614679000000|2021-03-02 09:56:40|1694.8|1694.4|1695.4|1695|1695.4|1695.2|1694.8|1694.4|725
1614679010000|2021-03-02 09:56:50|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695|1694.8|207
1614679020000|2021-03-02 09:57:00|1695.4|1695|1695|1694.8|1695.4|1695|1695|1694.6|6504
1614679030000|2021-03-02 09:57:10|1694.8|1694.6|1695|1694.6|1695|1694.8|1694.8|1694.6|1975
1614679040000|2021-03-02 09:57:20|1694.8|1694.4|1694.2|1694|1694.8|1694.4|1694|1693.8|2322
1614679050000|2021-03-02 09:57:30|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.4|1694|580
1614679060000|2021-03-02 09:57:40|1694.2|1694.2|1693.6|1693.4|1694.2|1694.2|1693.6|1693.4|391
1614679070000|2021-03-02 09:57:50|1693.4|1693.2|1693.4|1693|1693.6|1693.2|1693.4|1693|5029
1614679080000|2021-03-02 09:58:00|1693.2|1692.8|1693.2|1692.6|1693.2|1693|1692.8|1692.4|1319
1614679100000|2021-03-02 09:58:20|1693|1692.4|1693|1692.6|1693|1692.6|1692.8|1692|1566
1614679110000|2021-03-02 09:58:30|1693.2|1692.8|1693.6|1693|1693.6|1693|1693|1692.8|1618
1614679120000|2021-03-02 09:58:40||1693.2||1693.2||1693.2||1693.2|0
1614679130000|2021-03-02 09:58:50||1693.4||1693.2||1693.4||1693.2|0
1614679140000|2021-03-02 09:59:00||1693.4||1693.2||1693.4||1693.2|0
1614679150000|2021-03-02 09:59:10|1693.4|1693|1693.2|1692.8|1693.4|1693|1693.2|1692.8|1224
1614679160000|2021-03-02 09:59:20|1693|1692.6|1693.2|1692.6|1693.2|1692.6|1693|1692.4|4153
1614679170000|2021-03-02 09:59:30|1693|1692.4|1691.8|1691.4|1693|1692.4|1691.6|1691.2|5287
1614679180000|2021-03-02 09:59:40|1692|1691.2|1692|1691.6|1692.2|1691.8|1692|1691.2|2293
1614679190000|2021-03-02 09:59:50|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.4|0
1614679200000|2021-03-02 10:00:00|1691.8|1691.8|1692.2|1691.8|1692.2|1692|1691.8|1691.8|907
1614679210000|2021-03-02 10:00:10|1692.4|1692|1692.2|1691.8|1692.4|1692|1692.2|1691.8|1530
1614679220000|2021-03-02 10:00:20|1692.4|1692|1692.6|1692.2|1692.8|1692.2|1692.4|1692|62
1614679230000|2021-03-02 10:00:30|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1692|249
1614679240000|2021-03-02 10:00:40|1692.8|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|0
1614679250000|2021-03-02 10:00:50|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692|1691.8|4620
1614679260000|2021-03-02 10:01:00|1692.8|1692.4|1693.6|1693.2|1693.6|1693.2|1692.8|1692.4|6569
1614679270000|2021-03-02 10:01:10|1693.8|1693.4|1694.4|1693.8|1694.6|1694|1693.6|1693.2|2000
1614679280000|2021-03-02 10:01:20|1694.6|1694|1694.4|1693.8|1695|1694.4|1694.4|1693.8|400
1614679290000|2021-03-02 10:01:30||1694||1694||1694||1693.8|600
1614679300000|2021-03-02 10:01:40|1694|1693.8|1693.8|1693.4|1694.2|1693.8|1693.8|1693.4|850
1614679310000|2021-03-02 10:01:50|1694|1693.6|1694|1693.6|1694.2|1694|1694|1693.6|1854
1614679320000|2021-03-02 10:02:00|1693.8|1693.4|1694.4|1693.8|1694.4|1693.8|1693.6|1693.4|658
1614679330000|2021-03-02 10:02:10|1694.6|1694|1694.8|1694.2|1695|1694.6|1694.6|1694|1964
1614679340000|2021-03-02 10:02:20|1694.6|1694|1694.4|1693.8|1694.6|1694.2|1694.4|1693.8|0
1614679350000|2021-03-02 10:02:30|1694.6|1693.6|1694.4|1694.2|1694.8|1694.4|1694.4|1693.6|2943
1614679360000|2021-03-02 10:02:40|1694.2|1694|1694|1693.4|1694.2|1694|1693.6|1693.2|256
1614679370000|2021-03-02 10:02:50|1693.8|1693.6|1693.8|1693.4|1694|1693.8|1693.8|1693.4|0
1614679380000|2021-03-02 10:03:00|1694|1693.6|1694.8|1694.4|1694.8|1694.4|1694|1693.6|640
1614679390000|2021-03-02 10:03:10|1694.6|1694.2|1694.4|1694|1694.6|1694.4|1694.4|1694|1841
1614679400000|2021-03-02 10:03:20|1694.2|1693.8|1694.2|1693.6|1694.4|1693.8|1694|1693.6|707
1614679410000|2021-03-02 10:03:30|1694|1693.8|1694.4|1693.8|1694.6|1694.2|1694|1693.8|4361
1614679420000|2021-03-02 10:03:40|1694.2|1694|1694.4|1694|1694.6|1694.2|1694.2|1694|470
1614679430000|2021-03-02 10:03:50|1694.6|1693.8|1694.4|1694|1694.6|1694|1694.4|1693.8|0
1614679440000|2021-03-02 10:04:00|1694.2||1694.4||1694.4||1694.2||2000
1614679450000|2021-03-02 10:04:10|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1521
1614679470000|2021-03-02 10:04:30|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694|992
1614679480000|2021-03-02 10:04:40|1694.8|1694.4|1694.6|1694.4|1695|1694.8|1694.6|1694.2|567
1614679490000|2021-03-02 10:04:50|1694.4|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694.2|407
1614679500000|2021-03-02 10:05:00|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|100
1614679510000|2021-03-02 10:05:10|1695.2|1694.8|1696|1695.4|1696|1695.6|1695.2|1694.8|5560
1614679520000|2021-03-02 10:05:20|1695.8|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.4|748
1614679530000|2021-03-02 10:05:30|1696.2|1695.8|1696|1695.6|1696.2|1696|1695.8|1695.6|2333
1614679540000|2021-03-02 10:05:40|1695.8|1695.4|1695|1694.6|1695.8|1695.4|1695|1694.6|4056
1614679550000|2021-03-02 10:05:50|1695.2|1694.8|1695.2|1695|1695.2|1695|1695.2|1694.4|860
1614679560000|2021-03-02 10:06:00|1695.4|1695.2|1694.8|1694.4|1695.6|1695.2|1694.8|1694.4|4709
1614679570000|2021-03-02 10:06:10|1694.6|1694.2|1694.2|1693.8|1694.6|1694.2|1694|1693.6|2505
1614679580000|2021-03-02 10:06:20|1694|1693.6|1693.4|1693.2|1694|1693.8|1693.4|1693.2|1964
1614679590000|2021-03-02 10:06:30|1693.2|1693|1693.8|1693.2|1693.8|1693.4|1693.2|1693|1406
1614679600000|2021-03-02 10:06:40|1693.6|1693|1693.4|1693|1693.6|1693|1693.4|1693|0
1614679610000|2021-03-02 10:06:50|1693.6|1693.2|1693.4|1693|1693.6|1693.4|1693.4|1693|374
1614679620000|2021-03-02 10:07:00|1693.6|1693.2|1694|1693.6|1694.6|1694.2|1693.6|1693.2|1963
1614679630000|2021-03-02 10:07:10|1693.8|1693.4|1693.2|1692.6|1693.8|1693.4|1693|1692.6|579
1614679640000|2021-03-02 10:07:20|1692.8|1692.8|1693|1692.6|1693.2|1692.8|1692.6|1692.4|4673
1614679650000|2021-03-02 10:07:30|1693.2|1692.4|1693.2|1692.8|1693.2|1692.8|1693.2|1692.4|1029
1614679660000|2021-03-02 10:07:40|1693.4|1692.6|1693.2|1692.8|1693.4|1692.8|1692.8|1692.6|148
1614679670000|2021-03-02 10:07:50|1693|1692.6|1693|1692.4|1693|1692.6|1693|1692.4|700
1614679680000|2021-03-02 10:08:00|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|913
1614679690000|2021-03-02 10:08:10|1693|1692.8|1693.2|1692.6|1693.2|1693|1693|1692.6|2135
1614679700000|2021-03-02 10:08:20|1693|1692.8|1693.2|1692.6|1693.2|1692.8|1693|1692.6|0
1614679710000|2021-03-02 10:08:30|1693|1692.4|1693|1692.6|1693|1692.8|1692.8|1692.2|3042
1614679720000|2021-03-02 10:08:40|1693.2|1692.8|1692.4|1692|1693.2|1692.8|1692.4|1692|6828
1614679740000|2021-03-02 10:09:00|1692.2|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|363
1614679750000|2021-03-02 10:09:10|1692|1691.8|1692.4|1692.2|1692.4|1692.2|1691.8|1691.6|7389
1614679760000|2021-03-02 10:09:20|1692.2|1692|1692.2|1691.8|1692.2|1692|1692.2|1691.8|31
1614679770000|2021-03-02 10:09:30|1692|1692|1692.2|1691.8|1692.2|1692|1692|1691.8|1000
1614679780000|2021-03-02 10:09:40|1692.4|1692|1692|1691.6|1692.6|1692.2|1691.8|1691.6|2604
1614679790000|2021-03-02 10:09:50|1691.8|1691.4|1692|1691.6|1692.4|1692.2|1691.4|1691.2|9779
1614679800000|2021-03-02 10:10:00|1691.8|1691.8|1692.6|1692.2|1692.8|1692.4|1691.8|1691.6|11380
1614679810000|2021-03-02 10:10:10|1692.8|1692.4|1693.2|1692.6|1693.2|1693|1692.4|1692.4|1788
1614679820000|2021-03-02 10:10:20|1693|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|0
1614679830000|2021-03-02 10:10:30|1692.8|1692.4|1692.4|1692|1692.8|1692.4|1692.4|1691.8|2319
1614679840000|2021-03-02 10:10:40|1692.2|1691.8|1692.4|1692|1692.4|1692.2|1692.2|1691.8|1106
1614679850000|2021-03-02 10:10:50||1692.2||1691.8||1692.2||1691.8|0
1614679860000|2021-03-02 10:11:00|1692.6|1692|1693|1692.4|1693|1692.4|1691.8|1691.4|5025
1614679870000|2021-03-02 10:11:10|1693.2|1692.6|1693.8|1693.2|1693.8|1693.4|1693.2|1692.6|3816
1614679880000|2021-03-02 10:11:20|1693.6|1693.4|1694|1693.6|1694|1693.6|1693.6|1693|3176
1614679890000|2021-03-02 10:11:30|1694.2|1693.4|1694.2|1693.8|1694.2|1693.8|1694.2|1693.4|2077
1614679900000|2021-03-02 10:11:40|1694|1693.6|1695|1694.6|1695|1694.6|1693.8|1693.6|577
1614679910000|2021-03-02 10:11:50||1694.4||1694.8||1694.8||1694.4|0
1614679920000|2021-03-02 10:12:00|1694.8|1694.6|1695|1694.6|1695|1694.8|1694.8|1694.4|995
1614679930000|2021-03-02 10:12:10|1694.8|1694.4|1694.8|1694.2|1695|1694.4|1694.4|1694.2|1697
1614679940000|2021-03-02 10:12:20|1694.6||1694.8||1694.8||1694.6||0
1614679950000|2021-03-02 10:12:30|1694.6|1694|1694.6|1694.2|1694.8|1694.2|1694.4|1694|588
1614679960000|2021-03-02 10:12:40|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.4|0
1614679970000|2021-03-02 10:12:50|1694.6|1694.2|1694.6|1694|1694.6|1694.2|1694.6|1694|1828
1614679980000|2021-03-02 10:13:00|1694.4|1694.2|1694.2|1693.6|1694.4|1694.2|1694.2|1693.6|970
1614679990000|2021-03-02 10:13:10|1694|1693.8|1694|1693.6|1694|1693.8|1694|1693.6|0
1614680010000|2021-03-02 10:13:30|1693.8|1693.4|1693.2|1692.8|1693.8|1693.4|1693.2|1692.6|1444
1614680020000|2021-03-02 10:13:40|1693|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|832
1614680030000|2021-03-02 10:13:50|1693|1692.8|1693.6|1693.2|1693.8|1693.2|1693|1692.8|1919
1614680040000|2021-03-02 10:14:00|1693.8|1693.4|1694.4|1694|1694.4|1694.2|1693.8|1693.4|2637
1614680050000|2021-03-02 10:14:10|1694.6|1693.8|1694.4|1694|1694.6|1694.2|1694|1693.8|99
1614680060000|2021-03-02 10:14:20|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|1000
1614680070000|2021-03-02 10:14:30|1694.8|1694.4|1694.6|1694.2|1695|1694.4|1694.6|1694.2|754
1614680080000|2021-03-02 10:14:40|1694.8|1694|1694.6|1694|1694.8|1694|1694.6|1694|0
1614680090000|2021-03-02 10:14:50|1694.4|1693.8|1694.6|1694|1694.6|1694.2|1694.2|1693.8|50
1614680100000|2021-03-02 10:15:00||1694.2||1694.2||1694.4||1694.2|0
1614680110000|2021-03-02 10:15:10|1694.4|1694.4|1694.8|1694.6|1695|1694.8|1694.4|1694.2|2581
1614680120000|2021-03-02 10:15:20|1695|1694.4|1695|1694.6|1695|1694.8|1694.8|1694.2|402
1614680140000|2021-03-02 10:15:40|1695.2|1694.4|1695.2|1694.8|1695.2|1695|1695.2|1694.4|1886
1614680150000|2021-03-02 10:15:50|1695|1694.6|1694.4|1694|1695|1694.6|1694.2|1693.8|1230
1614680160000|2021-03-02 10:16:00|1694.6|1694.2|1694.4|1694|1694.6|1694.4|1694.4|1694|777
1614680170000|2021-03-02 10:16:10|1694.6|1694.2|1695|1694.6|1695|1694.8|1694.4|1694|998
1614680180000|2021-03-02 10:16:20||1694.4||1694.4||1694.6||1694.4|0
1614680190000|2021-03-02 10:16:30|1694.8|1694.6|1694.8|1694.2|1694.8|1694.8|1694.8|1694.2|1524
1614680200000|2021-03-02 10:16:40|1694.4|1694.4|1694.2|1693.8|1694.6|1694.4|1694.2|1693.8|1474
1614680210000|2021-03-02 10:16:50|1694|1693.6|1694.4|1694|1694.4|1694.2|1694|1693.6|11293
1614680220000|2021-03-02 10:17:00|1694.6|1694.2|1694.4|1694|1694.6|1694.4|1694.4|1694|588
1614680230000|2021-03-02 10:17:10|1694.6|1694.2|1694.6|1694|1694.8|1694.4|1694.4|1694|2919
1614680240000|2021-03-02 10:17:20||1694.2||1694.2||1694.2||1694.2|0
1614680250000|2021-03-02 10:17:30|1694.8|1694.4|1695|1694.4|1695|1694.8|1694.6|1694.4|1810
1614680260000|2021-03-02 10:17:40|1694.8||1694.8||1694.8||1694.8||0
1614680270000|2021-03-02 10:17:50|1694.6|1694.2|1694.4|1693.8|1694.6|1694.2|1694|1693.8|1317
1614680280000|2021-03-02 10:18:00|1694.6|1694|1695|1694.8|1695|1694.8|1694.6|1694|1209
1614680290000|2021-03-02 10:18:10|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|473
1614680300000|2021-03-02 10:18:20|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.8|1294
1614680310000|2021-03-02 10:18:30|1695.6|1695.2|1695.4|1695|1695.6|1695.4|1695.4|1695|351
1614680320000|2021-03-02 10:18:40|1695.6|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1342
1614680330000|2021-03-02 10:18:50|1695.4|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|3950
1614680340000|2021-03-02 10:19:00|1695.8|1695|1695.2|1695|1695.8|1695|1695.2|1695|1627
1614680350000|2021-03-02 10:19:10|1695|1694.8|1695|1694.6|1695|1694.8|1695|1694.6|895
1614680360000|2021-03-02 10:19:20|1694.8|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694|85
1614680370000|2021-03-02 10:19:30|1694.4|1694|1693.8|1693.6|1694.4|1694|1693.8|1693.4|2101
1614680380000|2021-03-02 10:19:40|1693.6|1693.4|1693.6|1693.4|1693.8|1693.4|1693.6|1693.4|599
1614680390000|2021-03-02 10:19:50|1693.8|1693.6|1693.8|1693.4|1694.2|1693.8|1693.8|1693.4|2111
1614680400000|2021-03-02 10:20:00|1693.6|1693.2|1693|1692.6|1693.6|1693.2|1693|1692.6|2248
1614680410000|2021-03-02 10:20:10|1693.2|1692.4|1693.4|1693.2|1693.6|1693.4|1693|1692.4|12915
1614680420000|2021-03-02 10:20:20|||||||||83
1614680430000|2021-03-02 10:20:30|1693.6|1693.4|1694|1693.8|1694|1693.8|1693.6|1693.2|3096
1614680440000|2021-03-02 10:20:40||1693.6||1693.6||1693.6||1693.6|0
1614680450000|2021-03-02 10:20:50|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|468
1614680460000|2021-03-02 10:21:00|1694|1693.4|1693.6|1693.2|1694|1693.6|1693.6|1693.2|4353
1614680470000|2021-03-02 10:21:10|1693.4|1693|1693|1692.6|1693.4|1693|1692.8|1692.6|4707
1614680480000|2021-03-02 10:21:20|1692.8|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|378
1614680490000|2021-03-02 10:21:30|1693|1693|1693.8|1693.4|1693.8|1693.6|1693|1693|1860
1614680500000|2021-03-02 10:21:40|1693.6|1693.6|1693.4|1693|1693.8|1693.6|1693.4|1693|1207
1614680510000|2021-03-02 10:21:50|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|0
1614680520000|2021-03-02 10:22:00|1693.4|1693|1693.2|1692.8|1693.4|1693|1693|1692.6|1152
1614680530000|2021-03-02 10:22:10|1693.4|1693|1693.8|1693.2|1693.8|1693.4|1693.4|1693|83
1614680540000|2021-03-02 10:22:20|1693.6|1693.4|1693.4|1693|1693.6|1693.4|1693.2|1693|5751
1614680550000|2021-03-02 10:22:30|1693.6|1693.2|1693.8|1693.2|1694|1693.6|1693.6|1693.2|604
1614680560000|2021-03-02 10:22:40|1693.6|1693|1693|1692.6|1693.6|1693.2|1693|1692.4|620
1614680580000|2021-03-02 10:23:00|1693.2|1692.8|1693.2|1693|1693.2|1693|1693|1692.6|1876
1614680590000|2021-03-02 10:23:10||1692.8||1692.8||1693||1692.8|734
1614680600000|2021-03-02 10:23:20|1693.4|1693|1693.2|1692.8|1693.4|1693.2|1693.2|1692.8|2557
1614680610000|2021-03-02 10:23:30|1693.4|1693|1694|1693.6|1694|1693.6|1693.4|1693|3612
1614680620000|2021-03-02 10:23:40|1693.8|1693.4|1693.6|1693|1693.8|1693.4|1693.4|1693|991
1614680630000|2021-03-02 10:23:50|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693|107
1614680640000|2021-03-02 10:24:00|1693.4|1693.4|1693.8|1693.6|1694|1693.6|1693.4|1693.2|2625
1614680650000|2021-03-02 10:24:10|1694|1693.4|1693.8|1693.4|1694.2|1694|1693.8|1693.4|940
1614680660000|2021-03-02 10:24:20|1694|1693.6|1694|1693.6|1694.2|1693.8|1693.8|1693.6|0
1614680680000|2021-03-02 10:24:40|1694.2|1693.8|1693.4|1693|1694.2|1694|1693.4|1693|5109
1614680690000|2021-03-02 10:24:50|1693.2|1693.2|1693.8|1693.6|1694.2|1694|1693.2|1693|9889
1614680700000|2021-03-02 10:25:00|1694|1693.4|1694|1693.8|1694|1693.8|1693.8|1693.4|809
1614680710000|2021-03-02 10:25:10|1694.2|1694|1694.4|1694|1694.4|1694.2|1694.2|1693.8|615
1614680720000|2021-03-02 10:25:20|1694.6|1694.2|1694.8|1694.4|1695|1694.4|1694.6|1694.2|490
1614680730000|2021-03-02 10:25:30|1695.2|1694.6|1695|1694.6|1695.2|1694.8|1695|1694.6|2358
1614680740000|2021-03-02 10:25:40|1694.8||1694.8||1695||1694.8||3
1614680760000|2021-03-02 10:26:00|1695|1694.8|1695.2|1694.8|1695.4|1695.2|1695|1694.8|5970
1614680770000|2021-03-02 10:26:10|1695|1694.6|1695|1694.6|1695.2|1695|1695|1694.6|1009
1614680780000|2021-03-02 10:26:20|1694.8|1694.8|1694.6|1694.2|1694.8|1694.8|1694.4|1694.2|909
1614680790000|2021-03-02 10:26:30|1694.4|1694.4|1694.6|1694|1694.6|1694.4|1694.4|1694|1035
1614680800000|2021-03-02 10:26:40|1694.4||1694.4||1694.4||1694.4||0
1614680810000|2021-03-02 10:26:50|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1693.8|1693.4|729
1614680820000|2021-03-02 10:27:00|1694.2|1693.8|1694.4|1694|1694.6|1694.4|1694.2|1693.8|2772
1614680830000|2021-03-02 10:27:10|1694.2|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|1397
1614680840000|2021-03-02 10:27:20|1694.2||1694.2||1694.2||1694.2||0
1614680850000|2021-03-02 10:27:30|1694|1693.8|1693.4|1693|1694|1693.8|1693.4|1693|1885
1614680860000|2021-03-02 10:27:40|1693.6|1693.2|1694|1693.6|1694.2|1694|1693.6|1693.2|7413
1614680870000|2021-03-02 10:27:50|1693.8|1693.4|1693.6|1693.2|1693.8|1693.6|1693.6|1693.2|0
1614680880000|2021-03-02 10:28:00|1693.8|1693.4|1694.2|1693.6|1694.2|1694|1693.8|1693.4|4754
1614680890000|2021-03-02 10:28:10|1694|1693.8|1694|1693.6|1694|1694|1694|1693.6|0
1614680900000|2021-03-02 10:28:20||1693.4||1693.6||1693.6||1693.4|0
1614680910000|2021-03-02 10:28:30|1693.8|1693.8|1693.4|1693|1693.8|1693.8|1693.2|1693|2331
1614680920000|2021-03-02 10:28:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.6|1693|1085
1614680940000|2021-03-02 10:29:00|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1692.8|1692.4|3499
1614680950000|2021-03-02 10:29:10|1693.4|1693|1693.4|1692.8|1693.4|1693|1693.2|1692.8|1483
1614680960000|2021-03-02 10:29:20|1693.2|1693|1693.2|1693|1694|1693.6|1693.2|1692.8|16102
1614680970000|2021-03-02 10:29:30|1693|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.6|3965
1614680980000|2021-03-02 10:29:40||1692.6||1692.8||1693||1692.6|520
1614680990000|2021-03-02 10:29:50|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|0
1614681000000|2021-03-02 10:30:00|1692.6|1692.2|1692.4|1692|1692.6|1692.4|1692|1691.8|11720
1614681010000|2021-03-02 10:30:10|1692.6|1692.2|1691.8|1691.6|1692.6|1692.2|1691.8|1691.6|2853
1614681020000|2021-03-02 10:30:20|1692|1691.4|1692|1691.6|1692.4|1692.2|1691.6|1691.2|6492
1614681030000|2021-03-02 10:30:30|1691.8||1691.8||1691.8||1691.8||0
1614681040000|2021-03-02 10:30:40|1691.6|1691.4|1691.8|1691.4|1692|1691.8|1691.6|1691.4|9381
1614681050000|2021-03-02 10:30:50||1691.6||1691.2||1691.6||1691.2|1182
1614681060000|2021-03-02 10:31:00|1691.6||1691.4||1691.6||1691.4||0
1614681070000|2021-03-02 10:31:10|1691.2|1691|1691.4|1691.2|1691.6|1691.4|1691.2|1691|5315
1614681080000|2021-03-02 10:31:20|1691.6|1691|1691.6|1691.2|1691.8|1691.6|1691.6|1691|4998
1614681090000|2021-03-02 10:31:30|1691.8|1691.4|1691.4|1691|1691.8|1691.6|1691.4|1691|959
1614681100000|2021-03-02 10:31:40|1691.6|1691.2|1691.4|1691.2|1691.6|1691.2|1691.2|1691|2937
1614681110000|2021-03-02 10:31:50|1691.6|1691.4|1692|1691.4|1692.2|1691.8|1691.6|1691.4|3301
1614681120000|2021-03-02 10:32:00|1691.8|1691.2|1691.4|1691|1691.8|1691.2|1691.4|1691|1360
1614681130000|2021-03-02 10:32:10|1691.2|1690.8|1691|1690.8|1691.2|1690.8|1691|1690.6|4105
1614681140000|2021-03-02 10:32:20||1690.6||1690.6||1690.6||1690.6|0
1614681150000|2021-03-02 10:32:30|1691.2|1690.8|1691.2|1690.6|1691.2|1691|1691.2|1690.6|378
1614681160000|2021-03-02 10:32:40|1690.8|1690.8|1691|1690.8|1691.2|1690.8|1690.8|1690.6|53
1614681190000|2021-03-02 10:33:10|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|420
1614681200000|2021-03-02 10:33:20|1690.6|1690.4|1690.6|1690.2|1690.6|1690.6|1690.6|1690.2|213
1614681210000|2021-03-02 10:33:30|1690.8|1690.4|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|927
1614681220000|2021-03-02 10:33:40|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|3717
1614681230000|2021-03-02 10:33:50|1690.2|1690|1690|1689.6|1690.2|1690|1690|1689.6|8986
1614681240000|2021-03-02 10:34:00|1689.8|1689.8|1690.6|1690.2|1690.6|1690.4|1689.8|1689.6|5014
1614681250000|2021-03-02 10:34:10|1690.4|1690|1689.8|1689.6|1690.4|1690|1689.8|1689.6|1461
1614681260000|2021-03-02 10:34:20|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|1054
1614681270000|2021-03-02 10:34:30|1689.6|1689.4|1690|1689.6|1690|1689.8|1689.6|1689.4|366
1614681280000|2021-03-02 10:34:40|1689.8|1689.4|1689.8|1689.4|1690|1689.4|1689.8|1689.4|0
1614681290000|2021-03-02 10:34:50|1690|1689.6|1690|1689.8|1690.2|1690|1689.8|1689.4|450
1614681300000|2021-03-02 10:35:00|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1689.8|1689.6|9337
1614681310000|2021-03-02 10:35:10||1689.8||1689.8||1689.8||1689.8|0
1614681320000|2021-03-02 10:35:20|1689.8|1689.6|1690.8|1690.4|1690.8|1690.6|1689.8|1689.6|2979
1614681330000|2021-03-02 10:35:30|1691|1690.6|1690.6|1690.2|1691|1690.8|1690.6|1690.2|1623
1614681340000|2021-03-02 10:35:40|1690.4|1690.4|1690.4|1690.2|1690.4|1690.4|1690.4|1690.2|208
1614681370000|2021-03-02 10:36:10|1690.2|1690|1690.4|1690|1690.4|1690.2|1690.2|1690|901
1614681380000|2021-03-02 10:36:20||1690.2||1690||1690.2||1690|0
1614681390000|2021-03-02 10:36:30|1690.6|1690.2|1690.4|1690.2|1690.8|1690.4|1690.2|1690|1538
1614681400000|2021-03-02 10:36:40|1691|1690.4|1690.2|1690|1691|1690.6|1690.2|1689.8|13635
1614681410000|2021-03-02 10:36:50|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|174
1614681430000|2021-03-02 10:37:10|1690.4|1690.4|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|975
1614681450000|2021-03-02 10:37:30|1690.6|1690.4|1691|1690.6|1691|1690.6|1690.4|1690.4|1176
1614681460000|2021-03-02 10:37:40|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|646
1614681470000|2021-03-02 10:37:50|1690.6|1690.2|1690.2|1690|1690.6|1690.4|1690.2|1690|1857
1614681480000|2021-03-02 10:38:00|1690.4|1690.2|1690.8|1690.2|1690.8|1690.4|1690.4|1690.2|266
1614681490000|2021-03-02 10:38:10|1690.6||1690.6||1690.6||1690.6||0
1614681500000|2021-03-02 10:38:20|1690.2|1690|1690.2|1690|1690.4|1690|1690.2|1690|113
1614681510000|2021-03-02 10:38:30|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690.2|10
1614681520000|2021-03-02 10:38:40||1690.4||1690.2||1690.4||1690.2|0
1614681530000|2021-03-02 10:38:50|1690.4|1690.4|1690.2|1690|1690.4|1690.4|1690.2|1690|587
1614681540000|2021-03-02 10:39:00|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|933
1614681560000|2021-03-02 10:39:20|1690|1689.8|1690.2|1689.8|1690.2|1690|1690|1689.6|1362
1614681570000|2021-03-02 10:39:30||1690||1690||1690||1690|180
1614681580000|2021-03-02 10:39:40|1690.4|1690.2|1690.8|1690.4|1691|1690.6|1690.4|1690.2|4820
1614681590000|2021-03-02 10:39:50|1691|1690.6|1690.8|1690.4|1691.2|1691|1690.8|1690.4|1147
1614681600000|2021-03-02 10:40:00|1691|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.4|1782
1614681610000|2021-03-02 10:40:10|1690.6|1690.4|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|1146
1614681620000|2021-03-02 10:40:20|1690.6|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.4|3671
1614681630000|2021-03-02 10:40:30|1691.2|1690.6|1691.6|1691|1691.6|1691.4|1691.2|1690.6|2154
1614681640000|2021-03-02 10:40:40|1691.4|1691.2|1691.6|1691.2|1691.6|1691.4|1691.2|1691|349
1614681650000|2021-03-02 10:40:50||1691.4||1691.2||1691.4||1691.2|150
1614681660000|2021-03-02 10:41:00|1691.8|1691.4|1691.6|1691.2|1691.8|1691.6|1691.6|1691.2|1440
1614681680000|2021-03-02 10:41:20|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|849
1614681690000|2021-03-02 10:41:30|1692|1691.6|1692.2|1691.8|1692.4|1692|1692|1691.6|0
1614681700000|2021-03-02 10:41:40|1692.4|1692|1692.4|1692|1692.4|1692.2|1692.4|1691.8|0
1614681710000|2021-03-02 10:41:50|1692.2||1692.2||1692.2||1692.2||0
1614681720000|2021-03-02 10:42:00|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1691.8|1691.4|8333
1614681730000|2021-03-02 10:42:10|1692.4|1692.2|1692.8|1692.2|1692.8|1692.4|1692.4|1692.2|600
1614681740000|2021-03-02 10:42:20|1692.6|1692.4|1692|1691.6|1692.6|1692.4|1692|1691.6|6875
1614681750000|2021-03-02 10:42:30||1691.8||1691.6||1691.8||1691.6|0
1614681760000|2021-03-02 10:42:40|1692.4|1691.8|1692.8|1692.4|1693|1692.8|1692.4|1691.6|5266
1614681770000|2021-03-02 10:42:50||1692.6||1692.4||1692.6||1692.4|200
1614681780000|2021-03-02 10:43:00|1692.6||1692.8||1692.8||1692.6||100
1614681790000|2021-03-02 10:43:10|1692.6|1692.2|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|5075
1614681810000|2021-03-02 10:43:30|1692.6|1692.4|1692.4|1692|1692.6|1692.4|1692.2|1692|3135
1614681820000|2021-03-02 10:43:40|1692.6|1692.2|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|4702
1614681830000|2021-03-02 10:43:50|1692.8|1692.6|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|1947
1614681840000|2021-03-02 10:44:00||1692.6||1692.6||1692.6||1692.6|0
1614681850000|2021-03-02 10:44:10|1693|1692.8|1693|1692.8|1693|1692.8|1692.8|1692.8|3858
1614681860000|2021-03-02 10:44:20|1693.2|1693|1693.4|1693|1693.4|1693.2|1693|1693|3483
1614681880000|2021-03-02 10:44:40|1693.2|1693.2|1693.2|1693|1693.2|1693.2|1693.2|1693|1642
1614681890000|2021-03-02 10:44:50|1693|1692.8|1693|1692.8|1693|1693|1693|1692.6|11257
1614681900000|2021-03-02 10:45:00|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.2|3005
1614681910000|2021-03-02 10:45:10|1692.4|1692.2|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|2166
1614681920000|2021-03-02 10:45:20|1692.4|1692.4|1692.4|1692.2|1692.4|1692.4|1692.4|1692.2|0
1614681940000|2021-03-02 10:45:40|1692.2|1692|1692.4|1692|1692.4|1692.2|1692.2|1692|2835
1614681950000|2021-03-02 10:45:50|1692.2|1692.2|1692.8|1692.6|1693.2|1693|1692.2|1692.2|11164
1614681960000|2021-03-02 10:46:00|1693|1692.8|1692.8|1692.6|1693.2|1693|1692.6|1692.4|7059
1614681970000|2021-03-02 10:46:10|1693|1692.4|1693|1692.8|1693.2|1693|1692.8|1692.2|4968
1614681980000|2021-03-02 10:46:20|1693.2|1693|1693.4|1693|1693.4|1693.2|1693|1692.8|3435
1614681990000|2021-03-02 10:46:30|1693.6|1693.2|1693.4|1693|1693.6|1693.4|1693.4|1693|261
1614682000000|2021-03-02 10:46:40||1693.2||1693||1693.2||1693|2324
1614682010000|2021-03-02 10:46:50|1693.6|1693.2|1694|1693.8|1694|1693.8|1693.6|1693.2|5878
1614682020000|2021-03-02 10:47:00|1693.8|1693.6|1694.4|1694.2|1694.4|1694.2|1693.8|1693.6|6242
1614682030000|2021-03-02 10:47:10|1694.2|1694|1694.4|1694|1694.4|1694.2|1694.2|1694|347
1614682040000|2021-03-02 10:47:20|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694|1693.8|3631
1614682050000|2021-03-02 10:47:30|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694.2|1693.8|797
1614682060000|2021-03-02 10:47:40|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1277
1614682070000|2021-03-02 10:47:50|1694.6|1694.2|1694.6|1694.4|1694.6|1694.4|1694.6|1694|2503
1614682080000|2021-03-02 10:48:00|1694.8|1694.6|1694.4|1694.2|1694.8|1694.6|1694.4|1694.2|1763
1614682090000|2021-03-02 10:48:10|1694.2|1694|1694.8|1694.4|1694.8|1694.6|1694.2|1694|2161
1614682100000|2021-03-02 10:48:20|1695|1694.6|1695.6|1695.2|1695.6|1695.4|1695|1694.6|1791
1614682110000|2021-03-02 10:48:30|1695.8|1695.4|1696.4|1696|1696.4|1696.2|1695.6|1695.4|4916
1614682120000|2021-03-02 10:48:40|1696.2|1695.8|1696|1695.8|1696.2|1696|1696|1695.8|4413
1614682130000|2021-03-02 10:48:50|1696.2|1696|1696.2|1696|1696.4|1696|1696.2|1696|3215
1614682140000|2021-03-02 10:49:00|1696|1695.8|1695.4|1695|1696.2|1696|1695.2|1695|5973
1614682150000|2021-03-02 10:49:10|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|1479
1614682160000|2021-03-02 10:49:20|1695.6|1695.2|1695.8|1695.4|1696|1695.6|1695.6|1695.2|222
1614682170000|2021-03-02 10:49:30||1695.6||1695.6||1695.6||1695.6|0
1614682180000|2021-03-02 10:49:40|1696|1695.8|1696|1695.6|1696.2|1696|1695.8|1695.6|9349
1614682190000|2021-03-02 10:49:50|1695.8|1695.8|1696.2|1696|1696.4|1696|1695.8|1695.8|1796
1614682200000|2021-03-02 10:50:00|1696.4|1695.8|1696|1695.6|1696.4|1695.8|1696|1695.6|3843
1614682210000|2021-03-02 10:50:10|1696.2|1695.8|1696.6|1696.2|1696.8|1696.4|1696|1695.8|11046
1614682220000|2021-03-02 10:50:20|1696.4|1696.4|1696.8|1696.4|1697|1696.8|1696.4|1696|13024
1614682230000|2021-03-02 10:50:30|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.4|469
1614682240000|2021-03-02 10:50:40|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696.4|22
1614682250000|2021-03-02 10:50:50|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|2299
1614682260000|2021-03-02 10:51:00|1697|1696.6|1697|1696.8|1697|1696.8|1697|1696.4|4581
1614682270000|2021-03-02 10:51:10|1697.2|1696.6|1696.8|1696.6|1697.6|1697.4|1696.8|1696.6|22216
1614682280000|2021-03-02 10:51:20|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|2682
1614682290000|2021-03-02 10:51:30|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|19
1614682300000|2021-03-02 10:51:40|1696.6|1696.4|1695.8|1695.6|1696.6|1696.6|1695.8|1695.6|19742
1614682310000|2021-03-02 10:51:50|1696|1695.8|1696|1695.6|1696|1695.8|1696|1695.6|468
1614682320000|2021-03-02 10:52:00|1696.2|1695.8|1696.6|1696.2|1696.6|1696.2|1696|1695.6|1047
1614682330000|2021-03-02 10:52:10|1696.4|1696.4|1696.6|1696.4|1696.8|1696.6|1696.4|1696.4|4051
1614682340000|2021-03-02 10:52:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1446
1614682350000|2021-03-02 10:52:30|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|216
1614682360000|2021-03-02 10:52:40|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.6|4337
1614682370000|2021-03-02 10:52:50|1697.4|1697.2|1697.8|1697.4|1698|1697.8|1697.4|1697|4723
1614682390000|2021-03-02 10:53:10|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.4|1697|742
1614682400000|2021-03-02 10:53:20|1697.6|1697.2|1698|1697.6|1698|1697.8|1697.6|1697.2|280
1614682410000|2021-03-02 10:53:30||1697.8||1697.4||1697.8||1697.4|0
1614682430000|2021-03-02 10:53:50|1697.8||1697.8||1697.8||1697.8||0
1614682440000|2021-03-02 10:54:00|1697.6|1697.2|1697.2|1697|1697.6|1697.4|1697.2|1697|10137
1614682450000|2021-03-02 10:54:10|1697|1696.8|1697|1696.6|1697.2|1697|1696.8|1696.4|2914
1614682460000|2021-03-02 10:54:20|1697.2|1696.8|1697|1696.8|1697.4|1697|1697|1696.6|1362
1614682470000|2021-03-02 10:54:30|1697.2||1697||1697.4||1697||250
1614682480000|2021-03-02 10:54:40|1697.2|1696.6|1697.2|1696.8|1697.4|1696.8|1697|1696.6|3010
1614682490000|2021-03-02 10:54:50|1697.4|1697|1697.4|1697|1697.4|1697|1697.2|1697|2
1614682500000|2021-03-02 10:55:00|1697.2|1696.8|1696.8|1696.4|1697.2|1696.8|1696.8|1696.2|1264
1614682510000|2021-03-02 10:55:10|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.2|1696|1507
1614682520000|2021-03-02 10:55:20|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|0
1614682540000|2021-03-02 10:55:40|1696.8|1696.4|1697.2|1696.8|1697.2|1696.8|1696.8|1696.4|620
1614682550000|2021-03-02 10:55:50|1697.4|1697|1697.2|1697|1697.4|1697.2|1697.2|1697|2181
1614682560000|2021-03-02 10:56:00|1697.4||1697.4||1697.4||1697.4||861
1614682570000|2021-03-02 10:56:10|1697.6|1697.2|1697.6|1697|1697.6|1697.4|1697.6|1697|1434
1614682580000|2021-03-02 10:56:20|1697.4|1697.2|1697|1696.6|1697.4|1697.2|1697|1696.6|2881
1614682590000|2021-03-02 10:56:30|1696.8|1696.8|1696.6|1696.2|1696.8|1696.8|1696.6|1696.2|207
1614682600000|2021-03-02 10:56:40|1696.8|1696.4|1696.2|1696|1696.8|1696.6|1696.2|1696|8560
1614682610000|2021-03-02 10:56:50|1696.4||1696.4||1696.4||1696.2||1323
1614682620000|2021-03-02 10:57:00|1696.6|1696.2|1696.8|1696.2|1697|1696.6|1696.6|1696.2|1794
1614682630000|2021-03-02 10:57:10|1696.6|1696|1696.8|1696.4|1696.8|1696.4|1696.4|1696|2433
1614682650000|2021-03-02 10:57:30|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.6|216
1614682660000|2021-03-02 10:57:40|1696.8|1696.4|1696.4|1696|1696.8|1696.6|1696.4|1696|1953
1614682670000|2021-03-02 10:57:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696|1314
1614682680000|2021-03-02 10:58:00|1696.8||1696.8||1696.8||1696.8||0
1614682690000|2021-03-02 10:58:10|1697|1696.4|1697|1696.6|1697|1696.6|1697|1696.4|0
1614682700000|2021-03-02 10:58:20|1696.8|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.2|170
1614682710000|2021-03-02 10:58:30|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696|263
1614682720000|2021-03-02 10:58:40|1696.6|1696|1696.6|1696.2|1696.6|1696.2|1696.4|1696|753
1614682730000|2021-03-02 10:58:50|1696.4||1696.4||1696.4||1696.4||50
1614682750000|2021-03-02 10:59:10|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1696|130
1614682760000|2021-03-02 10:59:20|1696.2|1696.2|1696.2|1696|1696.4|1696.2|1696|1695.8|9471
1614682770000|2021-03-02 10:59:30|1696.4|1696.2|1696.8|1696.4|1696.8|1696.4|1696.4|1696|918
1614682780000|2021-03-02 10:59:40|1696.6|1696.2|1696|1695.8|1696.6|1696.2|1696|1695.8|10352
1614682790000|2021-03-02 10:59:50|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|207
1614682800000|2021-03-02 11:00:00|1696|1695.6|1695.4|1695|1696|1695.6|1695.2|1695|6266
1614682810000|2021-03-02 11:00:10|1695.6|1695.2|1695.6|1695.2|1695.8|1695.4|1695.6|1695.2|162
1614682820000|2021-03-02 11:00:20||1695||1695.2||1695.2||1695|0
1614682850000|2021-03-02 11:00:50||1695.4||1695.4||1695.4||1695.4|0
1614682860000|2021-03-02 11:01:00|1695.8|1695.6|1696.4|1696.2|1696.6|1696.4|1695.8|1695.6|4957
1614682870000|2021-03-02 11:01:10|1696.6|1696.4|1696.6|1696.2|1696.8|1696.6|1696.4|1696|711
1614682880000|2021-03-02 11:01:20||1696.4||1696.2||1696.4||1696.2|0
1614682890000|2021-03-02 11:01:30|1696.8|1696.4|1696.4|1696|1696.8|1696.6|1696.4|1696|1829
1614682900000|2021-03-02 11:01:40|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|1021
1614682910000|2021-03-02 11:01:50|1696|1695.6|1696|1695.4|1696|1695.6|1695.8|1695.4|1604
1614682920000|2021-03-02 11:02:00|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|2620
1614682930000|2021-03-02 11:02:10|1696|1695.6|1695|1694.8|1696|1695.6|1695|1694.8|2949
1614682940000|2021-03-02 11:02:20|1695.2|1694.6|1695|1694.6|1695.2|1694.6|1695|1694.6|0
1614682950000|2021-03-02 11:02:30|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|315
1614682960000|2021-03-02 11:02:40|1694.8||1694.8||1694.8||1694.8||100
1614682970000|2021-03-02 11:02:50|1695|1694.8|1695|1694.6|1695|1694.8|1695|1694.6|624
1614682980000|2021-03-02 11:03:00|1694.8|1694.4|1694.4|1694.2|1694.8|1694.4|1694.4|1694.2|812
1614682990000|2021-03-02 11:03:10|1694.6|1694.4|1694.6|1694.4|1694.8|1694.4|1694.6|1694.4|7478
1614683000000|2021-03-02 11:03:20|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1694.8|1694.6|979
1614683020000|2021-03-02 11:03:40|1695.4||1695.2||1695.4||1695.2||0
1614683030000|2021-03-02 11:03:50|1695|1695|1695.4|1695|1695.4|1695.2|1695|1694.8|1156
1614683040000|2021-03-02 11:04:00|1695.2|1694.8|1695.2|1695|1695.4|1695|1695|1694.8|103
1614683050000|2021-03-02 11:04:10|1695.4|1695.2|1696.8|1696.2|1696.8|1696.2|1695.4|1695.2|1078
1614683060000|2021-03-02 11:04:20|1696.6|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|0
1614683070000|2021-03-02 11:04:30|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.4|1696.2|2520
1614683080000|2021-03-02 11:04:40|1697|1696.6|1696.6|1696.4|1697|1696.8|1696.6|1696.4|2224
1614683090000|2021-03-02 11:04:50|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1696|1472
1614683100000|2021-03-02 11:05:00|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696|1695.8|2845
1614683110000|2021-03-02 11:05:10|1696.8|1696.6|1697|1696.6|1697.2|1696.6|1696.8|1696.4|469
1614683120000|2021-03-02 11:05:20|1697.2|1696.4|1697|1696.4|1697.2|1696.4|1697|1696.4|0
1614683130000|2021-03-02 11:05:30|1697.2|1696.6|1697.6|1697.2|1697.8|1697.4|1697|1696.6|3683
1614683150000|2021-03-02 11:05:50|1697.4|1697|1697.2|1697|1697.4|1697|1696.8|1696.6|3540
1614683160000|2021-03-02 11:06:00|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.8|526
1614683180000|2021-03-02 11:06:20|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|391
1614683190000|2021-03-02 11:06:30|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.8|2296
1614683210000|2021-03-02 11:06:50|1697.4|1697|1698|1697.6|1698|1697.8|1697.4|1696.8|5138
1614683220000|2021-03-02 11:07:00|1697.8||1698||1698||1697.8||0
1614683230000|2021-03-02 11:07:10|1698.2|1697.8|1698.6|1698|1698.6|1698.2|1698.2|1697.8|18126
1614683240000|2021-03-02 11:07:20|1698.4||1698.4||1698.6||1698.2||500
1614683250000|2021-03-02 11:07:30|1698.6|1698.2|1699.2|1698.8|1699.4|1699|1698.6|1698.2|34484
1614683270000|2021-03-02 11:07:50|1699|1699|1699.6|1699.2|1699.6|1699.2|1699|1698.8|2420
1614683280000|2021-03-02 11:08:00|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.4|239
1614683290000|2021-03-02 11:08:10|1699.8|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.4|3479
1614683300000|2021-03-02 11:08:20|1699.8||1700||1700||1699.8||989
1614683310000|2021-03-02 11:08:30|1699.8|1699.4|1699.2|1699|1699.8|1699.6|1699|1698.6|5393
1614683320000|2021-03-02 11:08:40|1699.4|1698.8|1699.6|1699|1699.6|1699.2|1699.4|1698.8|3306
1614683330000|2021-03-02 11:08:50|1699.8|1699.2|1699.8|1699.2|1700|1699.6|1699.8|1699.2|15000
1614683340000|2021-03-02 11:09:00|1700|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|622
1614683350000|2021-03-02 11:09:10|1699.8|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.6|0
1614683360000|2021-03-02 11:09:20|1699.6|1699.4|1699.4|1699|1699.8|1699.6|1699.4|1698.6|7056
1614683370000|2021-03-02 11:09:30|1699.2|1698.8|1699.4|1698.8|1699.4|1699|1699|1698.8|295
1614683380000|2021-03-02 11:09:40|1699.2|1698.6|1698.8|1698.4|1699.2|1698.8|1698.8|1698.4|1781
1614683390000|2021-03-02 11:09:50|1698.6|1698.2|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|2407
1614683400000|2021-03-02 11:10:00|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.4|102
1614683410000|2021-03-02 11:10:10|1698.6|1698.2|1699|1698.6|1699|1698.8|1698.6|1698.2|5047
1614683420000|2021-03-02 11:10:20|1698.8|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|898
1614683430000|2021-03-02 11:10:30|1698.8|1698.6|1699.2|1698.6|1699.2|1698.8|1698.8|1698.4|745
1614683440000|2021-03-02 11:10:40|1699|1698.8|1699.2|1698.8|1699.4|1699|1699|1698.8|498
1614683450000|2021-03-02 11:10:50|1699||1699||1699||1699||0
1614683460000|2021-03-02 11:11:00|1698.8|1698.6|1699|1698.6|1699.2|1699|1698.8|1698.6|2562
1614683470000|2021-03-02 11:11:10|1699.2|1698.8|1699.6|1699.2|1699.6|1699.2|1699|1698.8|1853
1614683480000|2021-03-02 11:11:20|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|500
1614683490000|2021-03-02 11:11:30|1700|1699.6|1700|1699.8|1700|1699.8|1700|1699.6|445
1614683510000|2021-03-02 11:11:50|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|2150
1614683520000|2021-03-02 11:12:00|1700.2|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|23912
1614683530000|2021-03-02 11:12:10|1700.2|1700|1699.8|1699.4|1700.4|1700|1699.8|1699.4|4350
1614683540000|2021-03-02 11:12:20|1700|1699.6|1700|1699.6|1700|1699.6|1700|1699.6|0
1614683550000|2021-03-02 11:12:30|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.8|1699.2|675
1614683570000|2021-03-02 11:12:50||1699.4||1699.2||1699.4||1699.2|17
1614683580000|2021-03-02 11:13:00||1699.4||1699.4||1699.4||1699.2|0
1614683590000|2021-03-02 11:13:10|1700|1699.6|1700.2|1699.8|1700.2|1700|1700|1699.6|15606
1614683600000|2021-03-02 11:13:20|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.4|1699|3810
1614683620000|2021-03-02 11:13:40|1700||1699.8||1700||1699.8||0
1614683630000|2021-03-02 11:13:50|1700|1699.6|1700.4|1700|1700.4|1700|1699.8|1699.6|5380
1614683640000|2021-03-02 11:14:00|1700.6|1699.8|1700.2|1699.8|1700.6|1699.8|1700|1699.8|559
1614683650000|2021-03-02 11:14:10|1700.4|1700|1701|1700.4|1701|1700.4|1700.2|1700|468
1614683660000|2021-03-02 11:14:20|1701.2|1700.6|1701.4|1700.8|1701.4|1701|1701|1700.6|1865
1614683670000|2021-03-02 11:14:30|1701.6|1701|1701.8|1701.6|1702|1701.6|1701.6|1701|3274
1614683680000|2021-03-02 11:14:40|1702|1701.4|1702|1701.4|1702|1701.6|1701|1700.8|9042
1614683690000|2021-03-02 11:14:50||1701.6||1701.8||1701.8||1701.6|0
1614683700000|2021-03-02 11:15:00|1701.8|1701.6|1701|1700.6|1702|1701.6|1701|1700.6|1921
1614683710000|2021-03-02 11:15:10|1700.8|1700.4|1700.2|1699.8|1701|1700.6|1700.2|1699.8|3138
1614683720000|2021-03-02 11:15:20|1700.4|1700|1700|1699.6|1700.4|1700|1700|1699.6|200
1614683730000|2021-03-02 11:15:30|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|438
1614683740000|2021-03-02 11:15:40|1699.6|1699.2|1699|1698.6|1699.8|1699.2|1698.8|1698.4|2292
1614683750000|2021-03-02 11:15:50|1698.8||1698.8||1699||1698.8||661
1614683760000|2021-03-02 11:16:00|1699|1698.8|1699.8|1699.4|1699.8|1699.4|1699|1698.8|2423
1614683770000|2021-03-02 11:16:10||1699.6||1699.6||1699.6||1699.6|0
1614683780000|2021-03-02 11:16:20|1700|1699.4|1699.6|1699.4|1700|1699.4|1699.4|1699.2|560
1614683790000|2021-03-02 11:16:30|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.4|2615
1614683800000|2021-03-02 11:16:40|1700.2|1700|1701|1700.6|1701|1700.6|1700.2|1700|4166
1614683810000|2021-03-02 11:16:50|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|945
1614683820000|2021-03-02 11:17:00|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|2010
1614683830000|2021-03-02 11:17:10|1701|1700.6|1701.2|1700.8|1701.4|1701|1701|1700.6|1000
1614683840000|2021-03-02 11:17:20|1701.4|1701|1701.4|1701|1701.4|1701|1701.2|1701|0
1614683850000|2021-03-02 11:17:30|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|686
1614683860000|2021-03-02 11:17:40|1701.2|1701|1701.4|1701|1701.4|1701|1701.2|1700.8|1212
1614683870000|2021-03-02 11:17:50|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|0
1614683880000|2021-03-02 11:18:00|1701.2||1701.2||1701.2||1701.2||0
1614683890000|2021-03-02 11:18:10|1701|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|2332
1614683900000|2021-03-02 11:18:20|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.6|1700.2|514
1614683920000|2021-03-02 11:18:40|1701|1700.6|1700.8|1700.4|1701.2|1701|1700.8|1700.4|2229
1614683930000|2021-03-02 11:18:50|1701|1700.2|1700.8|1700.2|1701|1700.2|1700.4|1700.2|1883
1614683940000|2021-03-02 11:19:00|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|0
1614683960000|2021-03-02 11:19:20|1700.8|1700.4|1701.2|1700.8|1701.2|1700.8|1700.8|1700.4|3207
1614683970000|2021-03-02 11:19:30|1701|1700.6|1701|1700.6|1701|1700.8|1701|1700.6|15
1614683980000|2021-03-02 11:19:40|1700.8||1700.8||1700.8||1700.8||832
1614683990000|2021-03-02 11:19:50|1701|1700.8|1701|1700.6|1701.6|1701.2|1701|1700.6|2116
1614684000000|2021-03-02 11:20:00|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|518
1614684010000|2021-03-02 11:20:10|1701.4|1701|1701.6|1701.2|1701.6|1701.4|1701.2|1701|2381
1614684030000|2021-03-02 11:20:30|1701.4|1701.4|1701.4|1701.2|1701.4|1701.4|1701.4|1701.2|4700
1614684040000|2021-03-02 11:20:40|||||||||140
1614684050000|2021-03-02 11:20:50|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|209
1614684060000|2021-03-02 11:21:00|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.6|358
1614684070000|2021-03-02 11:21:10|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.6|1700.2|1835
1614684080000|2021-03-02 11:21:20|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|0
1614684090000|2021-03-02 11:21:30|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.2|1700|390
1614684100000|2021-03-02 11:21:40|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|1054
1614684110000|2021-03-02 11:21:50|1701|1700.6|1701|1700.4|1701|1700.6|1701|1700.4|0
1614684130000|2021-03-02 11:22:10|1700.8||1700.8||1700.8||1700.8||0
1614684140000|2021-03-02 11:22:20|1701|1700.6|1701.4|1701.2|1701.4|1701.2|1701|1700.6|4957
1614684150000|2021-03-02 11:22:30|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|19
1614684160000|2021-03-02 11:22:40|1701.8|1701.4|1701.8|1701.2|1701.8|1701.6|1701.8|1701.2|50
1614684170000|2021-03-02 11:22:50|1701.6|1701|1701|1700.8|1701.6|1701|1701|1700.8|732
1614684180000|2021-03-02 11:23:00|1701.2|1701|1701.4|1700.8|1701.4|1701|1701.2|1700.8|1000
1614684190000|2021-03-02 11:23:10|1701.2||1701.2||1701.2||1701.2||0
1614684200000|2021-03-02 11:23:20|1701.4|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|200
1614684210000|2021-03-02 11:23:30|1701.4|1700.8|1701.2|1700.8|1701.4|1700.8|1701.2|1700.8|500
1614684230000|2021-03-02 11:23:50|1701.4|1701|1701.2|1700.8|1701.4|1701.2|1701.2|1700.8|10
1614684240000|2021-03-02 11:24:00|1701.4|1701|1701.8|1701.6|1701.8|1701.6|1701.2|1700.8|966
1614684250000|2021-03-02 11:24:10|1702|1701.8|1702.2|1702|1702.8|1702.4|1702|1701.8|7559
1614684260000|2021-03-02 11:24:20|1702|1701.8|1703.2|1702.8|1703.2|1702.8|1702|1701.8|3578
1614684270000|2021-03-02 11:24:30|1703.4|1703|1703.2|1702.8|1703.6|1703|1703|1702.8|989
1614684280000|2021-03-02 11:24:40|1703.4|1703|1703.4|1702.8|1703.6|1703.4|1703.4|1702.8|345
1614684290000|2021-03-02 11:24:50|1703.2|1703|1703.6|1703.2|1703.6|1703.4|1702.8|1702.6|9308
1614684300000|2021-03-02 11:25:00|1703.4|1703|1704|1703.6|1704|1703.8|1703.2|1703|5791
1614684310000|2021-03-02 11:25:10|1703.8|1703.8|1705|1704.6|1705|1704.6|1703.8|1703.8|6847
1614684320000|2021-03-02 11:25:20|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.4|1704|2641
1614684330000|2021-03-02 11:25:30|1704.8|1704.8|1705.4|1705|1705.4|1705.2|1704.8|1704.6|23953
1614684340000|2021-03-02 11:25:40|1705.6|1705.2|1705.6|1705.2|1705.8|1705.4|1705.2|1705|3321
1614684350000|2021-03-02 11:25:50|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.2|1705|1281
1614684360000|2021-03-02 11:26:00|1705.4|1705.4|1705.8|1705.4|1705.8|1705.4|1705.2|1705|1611
1614684370000|2021-03-02 11:26:10||1705.2||1705.4||1705.6||1705.2|0
1614684380000|2021-03-02 11:26:20|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|1750
1614684390000|2021-03-02 11:26:30|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|600
1614684400000|2021-03-02 11:26:40|1705.6|1705.2|1705.4|1705|1705.8|1705.4|1705.2|1705|15948
1614684410000|2021-03-02 11:26:50|1705.2|1704.8|1705.2|1704.6|1705.4|1705|1705|1704.6|1560
1614684420000|2021-03-02 11:27:00|1705|1704.8|1704.6|1704.2|1705|1704.8|1704.6|1704.2|2769
1614684430000|2021-03-02 11:27:10|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|0
1614684440000|2021-03-02 11:27:20|1704|1703.6|1703.4|1702.8|1704|1703.6|1703.2|1702.8|2058
1614684450000|2021-03-02 11:27:30|1703.2|1703|1703.4|1703|1703.4|1703.2|1703.2|1702.8|558
1614684460000|2021-03-02 11:27:40|1703.2|1703.2|1703|1702.6|1703.4|1703.2|1703|1702.4|6413
1614684470000|2021-03-02 11:27:50|1703.2|1702.8|1703.8|1703.4|1703.8|1703.6|1703|1702.6|7692
1614684480000|2021-03-02 11:28:00|1704|1703.6|1704.4|1703.8|1704.4|1704|1704|1703.6|646
1614684490000|2021-03-02 11:28:10|1704.6|1704|1704.6|1704|1704.6|1704|1704.6|1703.8|0
1614684500000|2021-03-02 11:28:20|1704.4|1703.8|1704.2|1703.8|1704.4|1703.8|1704.2|1703.6|3034
1614684510000|2021-03-02 11:28:30|1704.4|1704|1704.4|1704|1704.6|1704.4|1704.4|1704|200
1614684520000|2021-03-02 11:28:40|1704.6|1704.2|1704.4|1704.2|1704.6|1704.2|1704.4|1704|1303
1614684530000|2021-03-02 11:28:50|1704.6|1704.4|1704.6|1704.4|1704.8|1704.4|1704.4|1704.2|0
1614684540000|2021-03-02 11:29:00|1704.4|1704.2|1705|1704.6|1705|1704.6|1704.4|1704.2|984
1614684550000|2021-03-02 11:29:10|1704.8|1704.4|1704|1703.6|1704.8|1704.4|1704|1703.6|2112
1614684560000|2021-03-02 11:29:20|1703.8|1703.4|1702.8|1702.4|1703.8|1703.4|1702.8|1702.4|7142
1614684570000|2021-03-02 11:29:30|1703|1702.6|1703.2|1702.8|1703.2|1703|1703|1702.6|1724
1614684580000|2021-03-02 11:29:40|1703|1702.6|1702.8|1702.6|1703.2|1702.8|1702.8|1702.6|2194
1614684590000|2021-03-02 11:29:50|1703|1702.8|1704|1703.6|1704|1703.6|1703|1702.8|6142
1614684600000|2021-03-02 11:30:00|1703.8|1703.4|1704|1703.6|1704.2|1704|1703.6|1703.2|6916
1614684610000|2021-03-02 11:30:10|1703.8|1703.4|1703.8|1703.2|1703.8|1703.6|1703.4|1703|1069
1614684620000|2021-03-02 11:30:20||1703.4||1703.4||1703.4||1703.4|0
1614684630000|2021-03-02 11:30:30|1703.6|1703.2|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|1865
1614684640000|2021-03-02 11:30:40||1703.2||1703.2||1703.2||1703.2|0
1614684650000|2021-03-02 11:30:50|1703.8|1703.4|1705.6|1705.4|1705.8|1705.4|1703.8|1703.4|7336
1614684660000|2021-03-02 11:31:00|1705.8|1705.6|1705.4|1705|1705.8|1705.6|1705|1704.8|2380
1614684670000|2021-03-02 11:31:10|1705.2|1704.8|1704.6|1704.2|1705.2|1704.8|1704.4|1704|2039
1614684680000|2021-03-02 11:31:20|1704.8|1704.4|1704.4|1704|1705|1704.6|1704|1703.8|3472
1614684690000|2021-03-02 11:31:30|1704.6|1704.2|1705.2|1704.6|1705.2|1704.6|1704.2|1704|788
1614684700000|2021-03-02 11:31:40|1705|1704.8|1705|1704.4|1705|1704.8|1704.8|1704.4|706
1614684710000|2021-03-02 11:31:50|1704.8|1704.2|1704.2|1703.6|1704.8|1704.2|1704|1703.6|2827
1614684720000|2021-03-02 11:32:00|1704|1703.4|1703.8|1703.2|1704.2|1703.6|1703.6|1703.2|1161
1614684730000|2021-03-02 11:32:10|1703.6||1703.6||1703.6||1703.4||0
1614684740000|2021-03-02 11:32:20|1703.8|1703.4|1703.6|1703.2|1704|1703.6|1703.6|1703.2|837
1614684750000|2021-03-02 11:32:30|1703.8|1703.4|1703.8|1703.4|1704|1703.4|1703.6|1703.4|0
1614684760000|2021-03-02 11:32:40|1703.6|1703.2|1703.2|1702.8|1703.6|1703.2|1703|1702.8|1794
1614684770000|2021-03-02 11:32:50|1703.4|1703|1703.2|1702.8|1703.6|1703.4|1703|1702.8|2143
1614684780000|2021-03-02 11:33:00|1703.4|1703.2|1703.8|1703.4|1703.8|1703.4|1703|1702.8|10400
1614684790000|2021-03-02 11:33:10|1704|1703.6|1704.6|1704.2|1704.6|1704.2|1704|1703.6|445
1614684800000|2021-03-02 11:33:20|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|0
1614684810000|2021-03-02 11:33:30|1704.4|1704|1704.2|1703.8|1704.6|1704.2|1704|1703.8|4100
1614684820000|2021-03-02 11:33:40|1704|1703.6|1703.8|1703.4|1704|1703.6|1703.8|1703.4|683
1614684830000|2021-03-02 11:33:50|1703.6|1703.2|1703.2|1702.8|1703.8|1703.4|1703|1702.8|10306
1614684840000|2021-03-02 11:34:00|1703.4|1703|1703.4|1703.2|1703.6|1703.2|1703.4|1703|1282
1614684850000|2021-03-02 11:34:10|1703.6|1703.4|1703.6|1703.2|1703.8|1703.4|1703.4|1703.2|0
1614684860000|2021-03-02 11:34:20|1703.8|1703.4|1703.8|1703.2|1703.8|1703.4|1703.6|1703.2|0
1614684870000|2021-03-02 11:34:30|1703.6|1703|1703.2|1702.6|1703.6|1703|1702.8|1702.6|1761
1614684880000|2021-03-02 11:34:40|1703||1703||1703||1703||0
1614684890000|2021-03-02 11:34:50|1703.2|1702.8|1703.4|1703|1703.4|1703.2|1703.2|1702.8|1895
1614684900000|2021-03-02 11:35:00|1703.6|1703.2|1703.4|1702.8|1703.6|1703.2|1703.2|1702.8|1892
1614684910000|2021-03-02 11:35:10|1703.2|1703|1702.8|1702.6|1703.2|1703|1702.8|1702.6|1416
1614684920000|2021-03-02 11:35:20|1703|1702.8|1703.8|1703.2|1703.8|1703.4|1703|1702.6|4446
1614684930000|2021-03-02 11:35:30|1703.6||1703.4||1703.8||1703.4||0
1614684940000|2021-03-02 11:35:40|1703.6|1703|1703.8|1703.4|1703.8|1703.4|1703.4|1703|672
1614684950000|2021-03-02 11:35:50|1704|1703.6|1704|1703.6|1704|1703.6|1703.6|1703.2|0
1614684960000|2021-03-02 11:36:00|1704.2|1703.8|1703.4|1703.2|1704.4|1704|1703.4|1703.2|312
1614684970000|2021-03-02 11:36:10||1703||1703||1703||1702.8|0
1614684980000|2021-03-02 11:36:20|1703.2|1702.8|1702.4|1702.2|1703.2|1702.8|1702.4|1702.2|3307
1614684990000|2021-03-02 11:36:30|1702.6|1702.4|1703.4|1702.8|1703.4|1702.8|1702.6|1702.4|15
1614685000000|2021-03-02 11:36:40|1703.2|1703|1703.6|1703|1703.6|1703|1703.2|1702.8|0
1614685010000|2021-03-02 11:36:50|1703.4|1702.8|1703.4|1703|1703.4|1703|1703.2|1702.8|0
1614685020000|2021-03-02 11:37:00||1703.2||1703.2||1703.2||1703.2|0
1614685030000|2021-03-02 11:37:10|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|589
1614685040000|2021-03-02 11:37:20|1703.4|1703|1703.6|1703.4|1703.6|1703.4|1703.2|1703|2332
1614685050000|2021-03-02 11:37:30|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1703|488
1614685060000|2021-03-02 11:37:40|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1702.8|1702.6|1920
1614685070000|2021-03-02 11:37:50|1703.4|1703|1703.4|1702.8|1703.4|1703.2|1703.2|1702.8|1347
1614685090000|2021-03-02 11:38:10|1703|1703|1703.4|1703.2|1703.8|1703.4|1703|1703|1139
1614685100000|2021-03-02 11:38:20|1703.6|1703.4|1703.8|1703.4|1703.8|1703.6|1703.6|1703.4|172
1614685110000|2021-03-02 11:38:30|1704|1703.6|1703.6|1703.4|1704|1703.6|1703.6|1703.4|4
1614685120000|2021-03-02 11:38:40|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|3826
1614685140000|2021-03-02 11:39:00|1703.2|1703|1703.4|1703|1703.4|1703|1703.2|1703|786
1614685160000|2021-03-02 11:39:20|1703.6|1703.2|1703.8|1703.2|1703.8|1703.4|1703.4|1703.2|1713
1614685170000|2021-03-02 11:39:30|1703.6|1703|1703.4|1703|1703.6|1703|1703.2|1702.8|400
1614685180000|2021-03-02 11:39:40|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|677
1614685190000|2021-03-02 11:39:50|1703|1703|1703|1702.6|1703|1703|1702.8|1702.6|1679
1614685200000|2021-03-02 11:40:00|1703.2|1702.8|1703.8|1703.2|1703.8|1703.4|1703.2|1702.8|520
1614685210000|2021-03-02 11:40:10|1704|1703.4|1704|1703.6|1704|1703.8|1704|1703.4|223
1614685220000|2021-03-02 11:40:20|1704.2|1703.8|1704.4|1704|1704.6|1704|1704|1703.8|3479
1614685230000|2021-03-02 11:40:30|1704.2|1704.2|1704.6|1704.4|1704.8|1704.4|1704.2|1704|5322
1614685240000|2021-03-02 11:40:40|1704.8|1704.6|1704.8|1704.4|1705|1704.8|1704.6|1704.4|4777
1614685250000|2021-03-02 11:40:50|1704.6|1704.2|1704.8|1704.2|1704.8|1704.4|1704.6|1704.2|775
1614685260000|2021-03-02 11:41:00|1704.6|1704|1704.2|1704|1704.6|1704|1704.2|1704|462
1614685270000|2021-03-02 11:41:10|1704|1703.8|1703.8|1703.4|1704.2|1703.8|1703.6|1703.4|2607
1614685280000|2021-03-02 11:41:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|100
1614685290000|2021-03-02 11:41:30|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|1157
1614685300000|2021-03-02 11:41:40|1703.6|1703.2|1702.8|1702.4|1703.6|1703.2|1702.8|1702.4|2694
1614685310000|2021-03-02 11:41:50|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702|1701.6|12054
1614685320000|2021-03-02 11:42:00|1702.2|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|1957
1614685330000|2021-03-02 11:42:10|1702.4||1702.2||1702.4||1702.2||0
1614685340000|2021-03-02 11:42:20|1702|1701.8|1702|1701.6|1702.2|1701.8|1701.8|1701.6|391
1614685360000|2021-03-02 11:42:40|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|836
1614685370000|2021-03-02 11:42:50|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.2|185
1614685390000|2021-03-02 11:43:10||1701.2||1701.2||1701.2||1701.2|0
1614685400000|2021-03-02 11:43:20|1701.6|1701|1701.4|1701.2|1701.6|1701.2|1701.2|1701|451
1614685410000|2021-03-02 11:43:30|1701.6|1701.4|1702|1701.4|1702|1701.6|1701.6|1701.2|294
1614685430000|2021-03-02 11:43:50|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|0
1614685440000|2021-03-02 11:44:00|1702|1701.6|1702|1701.4|1702.2|1701.8|1702|1701.4|109
1614685450000|2021-03-02 11:44:10|1702.2|1701.6|1702.6|1702.2|1702.6|1702.2|1702|1701.6|2000
1614685460000|2021-03-02 11:44:20|1702.4|1702.4|1702|1701.8|1702.4|1702.4|1702|1701.8|1362
1614685480000|2021-03-02 11:44:40|1701.8|1701.6|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|166
1614685490000|2021-03-02 11:44:50|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|0
1614685500000|2021-03-02 11:45:00|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|937
1614685510000|2021-03-02 11:45:10|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|206
1614685520000|2021-03-02 11:45:20|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|3
1614685530000|2021-03-02 11:45:30|1702|1701.6|1702.2|1701.8|1702.4|1702.2|1702|1701.6|5312
1614685540000|2021-03-02 11:45:40|1702.4|1702|1702.2|1701.8|1702.4|1702|1702.2|1701.8|198
1614685550000|2021-03-02 11:45:50|1702|1701.6|1701.4|1701|1702|1701.6|1701.4|1701|2007
1614685560000|2021-03-02 11:46:00|1701.2|1701.2|1701.2|1701|1701.2|1701.2|1701.2|1701|32
1614685570000|2021-03-02 11:46:10|1701|1700.8|1701.2|1701|1701.4|1701|1701|1700.6|3350
1614685580000|2021-03-02 11:46:20|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|291
1614685590000|2021-03-02 11:46:30|1701.4|1701|1701|1700.6|1701.4|1701|1701|1700.6|830
1614685600000|2021-03-02 11:46:40|1701.2||1701.2||1701.2||1701.2||0
1614685610000|2021-03-02 11:46:50|1701|1700.8|1701|1700.4|1701|1700.8|1700.8|1700.4|626
1614685620000|2021-03-02 11:47:00|1700.8|1700.6|1701|1700.6|1701.2|1700.8|1700.8|1700.6|3250
1614685630000|2021-03-02 11:47:10|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|0
1614685640000|2021-03-02 11:47:20|1700.6|1700.6|1700.4|1700|1700.6|1700.6|1700.2|1700|3642
1614685650000|2021-03-02 11:47:30|1700.2||1700.2||1700.2||1700.2||0
1614685660000|2021-03-02 11:47:40|1700|1699.8|1700|1699.6|1700|1699.8|1700|1699.6|4421
1614685680000|2021-03-02 11:48:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|426
1614685690000|2021-03-02 11:48:10|1699.6||1699.6||1699.6||1699.6||0
1614685700000|2021-03-02 11:48:20|1699.4|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699|4992
1614685710000|2021-03-02 11:48:30|1699.4|1699|1698.8|1698.6|1699.4|1699|1698.8|1698.6|1645
1614685720000|2021-03-02 11:48:40|1699|1698.8|1699|1698.6|1699|1698.8|1699|1698.4|341
1614685730000|2021-03-02 11:48:50|1698.8|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.4|9088
1614685740000|2021-03-02 11:49:00|1699.2|1698.8|1699.4|1699|1699.4|1699.2|1699.2|1698.8|2850
1614685750000|2021-03-02 11:49:10|1699.2|1699.2|1699|1698.8|1699.2|1699.2|1699|1698.8|2205
1614685760000|2021-03-02 11:49:20|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.6|1215
1614685770000|2021-03-02 11:49:30|1699.2|1698.8|1699.6|1699.2|1700|1699.6|1699.2|1698.8|537
1614685780000|2021-03-02 11:49:40||1699.4||1699.2||1699.4||1699|0
1614685790000|2021-03-02 11:49:50|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.4|1699|421
1614685800000|2021-03-02 11:50:00|1699.6|1699.2|1699.6|1699.2|1700|1699.6|1699.6|1699|5177
1614685810000|2021-03-02 11:50:10|1699.4|1699|1699.8|1699.4|1699.8|1699.6|1699.2|1699|723
1614685820000|2021-03-02 11:50:20|1700|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|0
1614685830000|2021-03-02 11:50:30|1699.8|1699.6|1700.4|1700|1700.4|1700|1699.8|1699.6|3474
1614685840000|2021-03-02 11:50:40||1699.8||1700||1700||1699.8|0
1614685850000|2021-03-02 11:50:50||1700.2||1700||1700.2||1700|0
1614685860000|2021-03-02 11:51:00|1700.2|1700.2|1700.4|1699.8|1700.6|1700.2|1700.2|1699.8|1114
1614685870000|2021-03-02 11:51:10|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|1748
1614685880000|2021-03-02 11:51:20|1700.2|1700.2|1699.8|1699.6|1700.2|1700.2|1699.8|1699.6|12826
1614685890000|2021-03-02 11:51:30|1700|1699.8|1700|1699.6|1700.2|1699.8|1700|1699.6|2083
1614685900000|2021-03-02 11:51:40|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|4238
1614685910000|2021-03-02 11:51:50|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.8|1699.4|2625
1614685920000|2021-03-02 11:52:00|1700.2|1699.8|1700.4|1700.2|1700.4|1700.2|1700|1699.6|10626
1614685930000|2021-03-02 11:52:10|1700.6|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|1278
1614685940000|2021-03-02 11:52:20|1700.4|1700|1700.6|1700|1700.6|1700.2|1700.2|1700|1185
1614685950000|2021-03-02 11:52:30||1700.2||1700.2||1700.2||1700|300
1614685960000|2021-03-02 11:52:40|1700.4|1700|1699.8|1699.4|1700.4|1700|1699.4|1699.2|4200
1614685980000|2021-03-02 11:53:00|1700|1699.6|1700|1699.4|1700|1699.6|1700|1699.4|0
1614685990000|2021-03-02 11:53:10|1699.8|1699.6|1700|1699.6|1700.2|1699.8|1699.8|1699.6|287
1614686000000|2021-03-02 11:53:20|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|676
1614686010000|2021-03-02 11:53:30||1699.4||1699.4||1699.4||1699.4|0
1614686020000|2021-03-02 11:53:40|1700|1699.6|1700.2|1699.6|1700.2|1699.8|1700|1699.6|1722
1614686030000|2021-03-02 11:53:50|1700|1699.4|1698.8|1698.4|1700|1699.4|1698.8|1698.4|10611
1614686040000|2021-03-02 11:54:00|1699|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|2588
1614686050000|2021-03-02 11:54:10|1698.8|1698.4|1699.2|1698.8|1699.2|1698.8|1698.8|1698.4|1768
1614686060000|2021-03-02 11:54:20|1699.4|1699|1699|1698.8|1699.4|1699.2|1699|1698.8|1371
1614686070000|2021-03-02 11:54:30|1699.2|1699|1698.8|1698.4|1699.4|1699|1698.8|1698.4|1226
1614686080000|2021-03-02 11:54:40|1699|1698.6|1699|1698.6|1699|1698.8|1699|1698.6|385
1614686090000|2021-03-02 11:54:50|1699.2|1698.8|1698.6|1698.2|1699.4|1699|1698.4|1698|10967
1614686100000|2021-03-02 11:55:00|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698|1697.8|4107
1614686110000|2021-03-02 11:55:10|1698.4|1698|1698.4|1698|1698.6|1698.2|1698.4|1697.8|1522
1614686120000|2021-03-02 11:55:20|1698.2|1698.2|1698|1697.8|1698.4|1698.2|1698|1697.8|679
1614686130000|2021-03-02 11:55:30|1698.2|1697.6|1698.2|1697.8|1698.2|1698|1697.8|1697.6|3185
1614686140000|2021-03-02 11:55:40|1698|1698|1698.2|1697.8|1698.2|1698|1698|1697.6|0
1614686150000|2021-03-02 11:55:50|1698|1697.6|1698|1697.6|1698|1697.6|1698|1697.6|423
1614686160000|2021-03-02 11:56:00|1697.8|1697.4|1697.4|1697|1697.8|1697.4|1697.2|1697|8111
1614686170000|2021-03-02 11:56:10|1697.6|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|3294
1614686180000|2021-03-02 11:56:20||1697.4||1697.2||1697.4||1697.2|1709
1614686190000|2021-03-02 11:56:30|1697.4|1697|1697.2|1696.8|1697.4|1697|1697|1696.6|4709
1614686200000|2021-03-02 11:56:40|1697|1697|1697|1696.8|1697.2|1697|1696.8|1696.6|2960
1614686210000|2021-03-02 11:56:50|1697.2|1697|1697.4|1697|1697.6|1697.4|1697.2|1696.8|2894
1614686220000|2021-03-02 11:57:00|1697.2|1696.8|1697.4|1696.8|1697.4|1697|1697.2|1696.8|0
1614686230000|2021-03-02 11:57:10|1697.2||1697.2||1697.2||1697.2||0
1614686240000|2021-03-02 11:57:20|1697|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.6|924
1614686250000|2021-03-02 11:57:30|1697.2||1697||1697.2||1697||0
1614686260000|2021-03-02 11:57:40|1696.8|1696.4|1695.8|1695.4|1696.8|1696.4|1695.8|1695.4|5380
1614686270000|2021-03-02 11:57:50|1696|1695.6|1696.2|1695.8|1696.4|1696|1695.8|1695.6|1202
1614686280000|2021-03-02 11:58:00|1696.4|1696|1696.4|1696|1696.4|1696.2|1696|1696|278
1614686290000|2021-03-02 11:58:10|1696.2|1695.8|1696.4|1696.2|1696.4|1696.2|1696.2|1695.8|9
1614686300000|2021-03-02 11:58:20|1696.6|1696.4|1696.4|1696.2|1696.8|1696.4|1696.2|1696|1195
1614686310000|2021-03-02 11:58:30|1696.6|1696.4|1696.4|1696|1696.8|1696.4|1696.2|1696|1905
1614686320000|2021-03-02 11:58:40|1696.2|1695.8|1695.8|1695.4|1696.2|1695.8|1695.6|1695.4|708
1614686330000|2021-03-02 11:58:50|1696|1695.2|1695.8|1695.2|1696|1695.2|1695.8|1695.2|0
1614686340000|2021-03-02 11:59:00|1695.6|1695|1695.4|1695|1695.6|1695.2|1695.4|1695|944
1614686350000|2021-03-02 11:59:10|1695.2|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|432
1614686360000|2021-03-02 11:59:20|1695.4|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1694.8|7194
1614686370000|2021-03-02 11:59:30|1695.2|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1695|2788
1614686380000|2021-03-02 11:59:40|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1694.8|1694.6|913
1614686390000|2021-03-02 11:59:50|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695|1694.8|0
1614686400000|2021-03-02 12:00:00|1695|1694.6|1695|1694.6|1695.2|1694.6|1694.4|1694.2|5964
1614686410000|2021-03-02 12:00:10|1695.2|1694.8|1695.2|1694.8|1695.2|1695|1695.2|1694.8|207
1614686420000|2021-03-02 12:00:20|1695.4|1695|1696|1695.6|1696.2|1695.8|1695.4|1695|2041
1614686430000|2021-03-02 12:00:30|1696.2|1695.8|1696|1695.6|1696.4|1696|1696|1695.6|4503
1614686440000|2021-03-02 12:00:40|1695.8|1695.4|1696|1695.4|1696|1695.6|1695.8|1695.4|1461
1614686450000|2021-03-02 12:00:50|1696.2|1695.6|1696.8|1696.4|1696.8|1696.4|1696.2|1695.6|1881
1614686460000|2021-03-02 12:01:00|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|0
1614686470000|2021-03-02 12:01:10|1696.4|1696.4|1696.8|1696.2|1696.8|1696.4|1696.2|1696|717
1614686480000|2021-03-02 12:01:20|1696.6|1696|1696.8|1696.4|1696.8|1696.4|1696.4|1696|207
1614686490000|2021-03-02 12:01:30|1697|1696.6|1696.6|1696.2|1697|1696.6|1696.6|1696.2|285
1614686500000|2021-03-02 12:01:40|1696.8|1696.4|1696.8|1696.2|1697|1696.4|1696.8|1696.2|0
1614686510000|2021-03-02 12:01:50|1697|1696.4|1697|1696.4|1697|1696.4|1696.8|1696.4|0
1614686520000|2021-03-02 12:02:00|1697.2|1696.6|1697.4|1697|1697.6|1697.2|1697.2|1696.6|5207
1614686530000|2021-03-02 12:02:10||1697.2||1697.2||1697.2||1697.2|0
1614686540000|2021-03-02 12:02:20|1697.6|1697.4|1696.4|1696.2|1697.6|1697.4|1696.4|1696.2|3773
1614686550000|2021-03-02 12:02:30|1696.6|1696.4|1696.8|1696.4|1697|1696.6|1696.6|1696.4|256
1614686560000|2021-03-02 12:02:40|1697|1696.6|1697|1696.4|1697|1696.6|1696.8|1696.4|734
1614686570000|2021-03-02 12:02:50|1696.8|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|2154
1614686580000|2021-03-02 12:03:00|1697|1696.6|1697.6|1697|1697.6|1697|1697|1696.4|470
1614686590000|2021-03-02 12:03:10|1697.8|1697.2|1697.8|1697.4|1698|1697.6|1697.8|1697.2|2052
1614686610000|2021-03-02 12:03:30|1698|1697.6|1698|1697.6|1698|1697.6|1698|1697.4|0
1614686620000|2021-03-02 12:03:40|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.4|747
1614686630000|2021-03-02 12:03:50|1698.2|1697.6|1698|1697.4|1698.2|1697.6|1697.8|1697.4|2791
1614686640000|2021-03-02 12:04:00|1698.2|1697.6|1697.8|1697.6|1698.2|1698|1697.6|1697.4|10300
1614686650000|2021-03-02 12:04:10|1697.6|1697.4|1698.8|1698.4|1698.8|1698.4|1697.6|1697.4|1120
1614686660000|2021-03-02 12:04:20|1698.6|1698.2|1698.6|1698|1698.6|1698.2|1698.2|1698|3482
1614686670000|2021-03-02 12:04:30|1698|1698.2|1697.8|1697.4|1698.4|1698.2|1697.6|1697.4|8329
1614686680000|2021-03-02 12:04:40|1698|1697.6|1698.2|1697.6|1698.2|1697.8|1698|1697.6|316
1614686690000|2021-03-02 12:04:50|1698.4|1697.8|1698.4|1698.2|1698.6|1698.4|1698.4|1697.8|3112
1614686700000|2021-03-02 12:05:00|1698.6|1698.4|1699.6|1699.2|1699.6|1699.2|1698.6|1698.4|1253
1614686710000|2021-03-02 12:05:10|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.8|1699.2|0
1614686720000|2021-03-02 12:05:20|1699.6|1699.4|1700|1699.6|1700|1699.6|1699.4|1699.2|1438
1614686730000|2021-03-02 12:05:30||1699.4||1699.6||1699.6||1699.4|0
1614686750000|2021-03-02 12:05:50|1700.2|1699.8|1700|1699.6|1700.2|1700|1699.8|1699.6|2618
1614686760000|2021-03-02 12:06:00|1699.8|1699.4|1699.8|1699.2|1699.8|1699.6|1699.4|1699.2|415
1614686770000|2021-03-02 12:06:10|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.4|0
1614686780000|2021-03-02 12:06:20|1700|1699.6|1700|1699.6|1700|1699.8|1700|1699.6|1194
1614686790000|2021-03-02 12:06:30|1700.2|1699.8|1700.2|1699.8|1700.4|1700|1700.2|1699.8|2859
1614686800000|2021-03-02 12:06:40|1700.4||1700.4||1700.4||1700.4||0
1614686810000|2021-03-02 12:06:50|1700|1700|1700.4|1700|1700.4|1700|1700|1699.8|1000
1614686820000|2021-03-02 12:07:00|1700.2|1700.2|1700.4|1700|1700.4|1700.2|1699.8|1699.6|6482
1614686830000|2021-03-02 12:07:10|1700.2|1699.8|1699.6|1699.4|1700.2|1700|1699.6|1699.4|8784
1614686840000|2021-03-02 12:07:20|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|4
1614686850000|2021-03-02 12:07:30|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|400
1614686860000|2021-03-02 12:07:40|1699.6|1699.2|1699.2|1698.8|1699.6|1699.2|1699|1698.8|1925
1614686870000|2021-03-02 12:07:50|1699.4|1699|1699.4|1698.8|1699.4|1699|1699.4|1698.8|0
1614686880000|2021-03-02 12:08:00|1699.6|1699|1699.6|1699.2|1699.8|1699.4|1699.6|1699|252
1614686890000|2021-03-02 12:08:10|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|3100
1614686900000|2021-03-02 12:08:20|1700|1699.8|1700.4|1700|1700.4|1700|1699.8|1699.8|3372
1614686910000|2021-03-02 12:08:30|1700.2|1700.2|1700.6|1700.2|1700.8|1700.6|1700.2|1700.2|1396
1614686920000|2021-03-02 12:08:40|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|918
1614686940000|2021-03-02 12:09:00|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|356
1614686950000|2021-03-02 12:09:10|1700.4||1700.6||1700.6||1700.4||0
1614686960000|2021-03-02 12:09:20|1700.4|1700|1700.4|1700|1700.4|1700|1700.2|1700|872
1614686970000|2021-03-02 12:09:30|1700.2|1700.2|1700.6|1700|1700.6|1700.2|1700.2|1699.8|8706
1614686980000|2021-03-02 12:09:40|1700.8|1700.2|1700.8|1700.4|1700.8|1700.6|1700.8|1700.2|829
1614686990000|2021-03-02 12:09:50|1700.6|1700.2|1700.2|1699.6|1700.6|1700.2|1700|1699.6|709
1614687000000|2021-03-02 12:10:00|1700.4|1699.8|1700.4|1700|1700.4|1700|1700.4|1699.8|0
1614687010000|2021-03-02 12:10:10|1700.2|1700.2|1700.4|1700|1700.6|1700.4|1700.2|1700|206
1614687020000|2021-03-02 12:10:20|1700.6||1700.6||1700.6||1700.6||0
1614687030000|2021-03-02 12:10:30|1700.4|1700.2|1700.8|1700.6|1700.8|1700.6|1700.4|1700|300
1614687040000|2021-03-02 12:10:40|1701|1700.4|1701|1700.6|1701|1700.8|1701|1700.4|300
1614687060000|2021-03-02 12:11:00|1700.8|1700.4|1700.4|1700|1700.8|1700.4|1700.2|1700|905
1614687070000|2021-03-02 12:11:10|1700.6|1700.2|1701.4|1701|1701.4|1701|1700.6|1700.2|2668
1614687080000|2021-03-02 12:11:20|1701.2|1701.2|1701.2|1700.6|1701.2|1701.2|1701.2|1700.6|0
1614687090000|2021-03-02 12:11:30|1701|1701|1701.2|1701|1701.2|1701|1701|1700.6|3
1614687100000|2021-03-02 12:11:40|1701|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.4|115
1614687110000|2021-03-02 12:11:50|1700.8|1700.8|1701|1700.4|1701|1700.8|1700.8|1700.4|0
1614687120000|2021-03-02 12:12:00|1700.8|1700.6|1700.8|1700.2|1700.8|1700.8|1700.4|1700|531
1614687130000|2021-03-02 12:12:10|1701|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|3000
1614687150000|2021-03-02 12:12:30|1700.8|1700.4|1700.2|1700|1700.8|1700.4|1700.2|1700|2476
1614687160000|2021-03-02 12:12:40|1700|1699.8|1700|1699.6|1700.2|1699.8|1700|1699.6|320
1614687170000|2021-03-02 12:12:50||1699.8||1699.6||1699.8||1699.6|0
1614687190000|2021-03-02 12:13:10|1700.2|1699.8|1700|1699.6|1700.2|1700|1700|1699.6|11000
1614687200000|2021-03-02 12:13:20|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|499
1614687210000|2021-03-02 12:13:30|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|1115
1614687220000|2021-03-02 12:13:40|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699.4|1699|0
1614687240000|2021-03-02 12:14:00|1699.2|1698.8|1698.6|1698|1699.2|1698.8|1698.4|1698|1907
1614687250000|2021-03-02 12:14:10|1698.8|1698.2|1698.8|1698.4|1698.8|1698.6|1698.6|1698.2|1150
1614687260000|2021-03-02 12:14:20|1698.6|1698.2|1698.2|1697.8|1698.6|1698.2|1698.2|1697.8|800
1614687270000|2021-03-02 12:14:30|1698.4|1698|1698.4|1698|1698.6|1698|1698.4|1698|0
1614687280000|2021-03-02 12:14:40|1698.2|1697.8|1698.2|1697.8|1698.4|1698|1698.2|1697.8|1297
1614687290000|2021-03-02 12:14:50|1698.4|1698|1698.8|1698.4|1698.8|1698.6|1698.4|1698|1206
1614687300000|2021-03-02 12:15:00|1699|1698.6|1699.2|1698.6|1699.2|1699|1699|1698.6|5448
1614687310000|2021-03-02 12:15:10|1699|1698.8|1699|1698.4|1699|1698.8|1698.8|1698.4|1000
1614687320000|2021-03-02 12:15:20|1698.8|1698.6|1698.8|1698.6|1698.8|1698.8|1698.8|1698.6|1362
1614687330000|2021-03-02 12:15:30|1699||1699||1699||1699||0
1614687340000|2021-03-02 12:15:40|1698.8|1698.4|1698.4|1698|1698.8|1698.4|1698.4|1698|1112
1614687350000|2021-03-02 12:15:50|1698.6|1698.2|1699|1698.6|1699|1698.6|1698.6|1698.2|2631
1614687360000|2021-03-02 12:16:00|1699.2|1698.8|1699.2|1698.6|1699.2|1699|1699|1698.6|1519
1614687370000|2021-03-02 12:16:10|1699|1698.4|1698.4|1698|1699|1698.4|1698.4|1698|213
1614687380000|2021-03-02 12:16:20|1698.6||1698.6||1698.6||1698.4||0
1614687390000|2021-03-02 12:16:30|1698.4|1697.8|1698.2|1697.6|1698.6|1697.8|1697.8|1697.4|171
1614687400000|2021-03-02 12:16:40|1698|1697.4|1698|1697.4|1698|1697.6|1698|1697.4|0
1614687410000|2021-03-02 12:16:50|1697.8|1697.2|1697.8|1697.6|1698|1697.6|1697.6|1697.2|28
1614687420000|2021-03-02 12:17:00|1697.6|1697.4|1698|1697.4|1698|1697.4|1697.6|1697.4|607
1614687430000|2021-03-02 12:17:10|1697.8|1697.2|1697.6|1697.2|1698|1697.2|1697.6|1697.2|500
1614687440000|2021-03-02 12:17:20|1697.8|1697.4|1696.6|1696.2|1697.8|1697.4|1696.4|1696.2|2449
1614687450000|2021-03-02 12:17:30|1696.8|1696.4|1697.8|1697.2|1697.8|1697.2|1696.8|1696.4|3789
1614687460000|2021-03-02 12:17:40|1698|1697.4|1697.8|1697.6|1698|1697.8|1697.6|1697.2|2868
1614687470000|2021-03-02 12:17:50|1698|1697.4|1698|1697.6|1698|1697.8|1698|1697.4|225
1614687480000|2021-03-02 12:18:00|1697.8|1697.4|1698|1697.4|1698|1697.4|1697.8|1697.4|0
1614687490000|2021-03-02 12:18:10|1697.8|1697.6|1698.4|1698|1698.4|1698|1697.8|1697.6|4412
1614687500000|2021-03-02 12:18:20|1698.2|1697.8|1698.4|1697.8|1698.6|1698.2|1698.2|1697.8|1673
1614687510000|2021-03-02 12:18:30|1698.2|1698|1698.2|1697.8|1698.2|1698|1698.2|1697.8|5
1614687520000|2021-03-02 12:18:40|1698|1697.6|1697.8|1697.4|1698|1697.8|1697.6|1697.4|312
1614687530000|2021-03-02 12:18:50|1698|1697.2|1698|1697.6|1698|1697.8|1698|1697.2|0
1614687540000|2021-03-02 12:19:00|1698.2|1697.8|1698.4|1697.8|1698.4|1698|1698.2|1697.8|65
1614687550000|2021-03-02 12:19:10|1698.6|1698|1699.2|1698.8|1699.2|1698.8|1698.6|1698|907
1614687560000|2021-03-02 12:19:20||1698.6||1698.6||1698.8||1698.6|0
1614687570000|2021-03-02 12:19:30|1699|1698.8|1699.2|1698.6|1699.2|1699|1698.8|1698.6|6107
1614687580000|2021-03-02 12:19:40|1699||1698.8||1699||1698.8||78
1614687590000|2021-03-02 12:19:50|1699|1698.8|1699|1698.6|1699|1698.8|1699|1698.6|352
1614687600000|2021-03-02 12:20:00|1699.2|1698.8|1699.4|1699.2|1699.4|1699.2|1699.2|1698.6|0
1614687610000|2021-03-02 12:20:10|1699.6|1699.4|1700.2|1699.6|1700.2|1699.8|1699.6|1699.4|4694
1614687630000|2021-03-02 12:20:30|1700|1699.8|1699.8|1699.6|1700|1700|1699.8|1699.6|284
1614687640000|2021-03-02 12:20:40|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|986
1614687660000|2021-03-02 12:21:00|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.4|1699|496
1614687670000|2021-03-02 12:21:10|1699.6|1699.2|1700|1699.6|1700.2|1699.8|1699.6|1699.2|980
1614687680000|2021-03-02 12:21:20|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.4|1699|397
1614687690000|2021-03-02 12:21:30|1699.6|1699.2|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|4
1614687700000|2021-03-02 12:21:40|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.6|1699.2|1523
1614687710000|2021-03-02 12:21:50||1699||1699||1699||1699|0
1614687720000|2021-03-02 12:22:00|1699.4|1698.8|1699.4|1699|1699.4|1699|1699|1698.8|1128
1614687730000|2021-03-02 12:22:10||1698.8||1699||1699||1698.8|0
1614687740000|2021-03-02 12:22:20|1699.6|1698.8|1700|1699.6|1700|1699.6|1699.4|1698.8|206
1614687760000|2021-03-02 12:22:40|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.8|1699.2|680
1614687770000|2021-03-02 12:22:50|1699.6|1699.4|1699.6|1699|1699.8|1699.4|1699.6|1699|0
1614687780000|2021-03-02 12:23:00|1699.8|1699.2|1699.8|1699.4|1699.8|1699.4|1699.8|1699.2|0
1614687790000|2021-03-02 12:23:10|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|0
1614687800000|2021-03-02 12:23:20|1700|1699.2|1700|1699.6|1700|1699.6|1700|1699.2|0
1614687820000|2021-03-02 12:23:40|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.4|1699|3006
1614687830000|2021-03-02 12:23:50|1699.6|1699.2|1699.8|1699.4|1699.8|1699.6|1699.6|1699.2|206
1614687840000|2021-03-02 12:24:00|1700|1699.6|1700.2|1699.6|1700.2|1699.8|1700|1699.6|167
1614687850000|2021-03-02 12:24:10|1700||1700.2||1700.2||1700||0
1614687860000|2021-03-02 12:24:20|1700|1699.8|1699.8|1699.4|1700|1700|1699.8|1699.4|65
1614687870000|2021-03-02 12:24:30|1699.6|1699.2|1699.8|1699.2|1699.8|1699.4|1699.4|1699.2|207
1614687880000|2021-03-02 12:24:40|1700|1699.4|1700|1699.6|1700|1699.6|1699.8|1699.4|400
1614687890000|2021-03-02 12:24:50|1699.8|1699.4|1700|1699.4|1700|1699.4|1699.6|1699.4|200
1614687900000|2021-03-02 12:25:00|1700.2|1699.6|1700.2|1699.8|1700.4|1700|1700|1699.6|7202
1614687910000|2021-03-02 12:25:10|1700.4|1699.6|1700.4|1699.8|1700.4|1699.8|1700.4|1699.6|0
1614687920000|2021-03-02 12:25:20|1700.2|1700|1700.2|1699.8|1700.2|1700|1700.2|1699.8|37
1614687930000|2021-03-02 12:25:30|1700.4|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1699.8|2432
1614687940000|2021-03-02 12:25:40|1700.6||1700.6||1700.6||1700.6||0
1614687950000|2021-03-02 12:25:50|1700.4|1700|1700.4|1700|1700.4|1700|1700|1699.8|5024
1614687960000|2021-03-02 12:26:00|1700.6|1700.2|1700.8|1700.4|1701|1700.8|1700.6|1700.2|197
1614687980000|2021-03-02 12:26:20|1701|1700.6|1701|1700.8|1701|1700.8|1701|1700.6|763
1614687990000|2021-03-02 12:26:30|1700.8|1700.6|1701|1700.4|1701|1700.6|1700.8|1700.4|318
1614688000000|2021-03-02 12:26:40||1700.6||1700.4||1700.8||1700.4|0
1614688020000|2021-03-02 12:27:00|1700.8|1700.6|1700|1699.6|1700.8|1700.6|1699.8|1699.6|5968
1614688030000|2021-03-02 12:27:10|1700.2|1699.8|1700.2|1699.6|1700.2|1699.8|1700|1699.6|2606
1614688040000|2021-03-02 12:27:20|1700.4|1699.8|1700.4|1700|1700.4|1700|1700.4|1699.8|0
1614688050000|2021-03-02 12:27:30|1700.6|1700.2|1700.8|1700.2|1700.8|1700.4|1700.6|1700.2|1353
1614688060000|2021-03-02 12:27:40||1700.4||1700.4||1700.4||1700.4|0
1614688070000|2021-03-02 12:27:50|1701|1700.6|1701|1700.8|1701|1700.8|1701|1700.6|207
1614688080000|2021-03-02 12:28:00|1701.2|1701|1702.2|1701.6|1702.2|1701.6|1701.2|1701|3368
1614688090000|2021-03-02 12:28:10|1702|1701.8|1702|1701.6|1702.2|1702|1701.8|1701.6|2451
1614688100000|2021-03-02 12:28:20|1702.2|1701.8|1702.4|1702|1702.6|1702|1702.2|1701.8|731
1614688110000|2021-03-02 12:28:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|403
1614688120000|2021-03-02 12:28:40|1702.4|1702|1701.8|1701.4|1702.4|1702|1701.8|1701.4|3807
1614688130000|2021-03-02 12:28:50|1702|1701.2|1702|1701.6|1702|1701.8|1702|1701.2|13
1614688140000|2021-03-02 12:29:00||1701.8||1701.6||1701.8||1701.6|0
1614688160000|2021-03-02 12:29:20|1702.2|1701.8|1702.4|1702|1702.4|1702.2|1702.2|1701.8|1725
1614688180000|2021-03-02 12:29:40|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1614688190000|2021-03-02 12:29:50|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|0
1614688200000|2021-03-02 12:30:00|1701.8|1701.8|1701.8|1701.4|1701.8|1701.8|1701.8|1701.4|3
1614688210000|2021-03-02 12:30:10|1701.6||1701.6||1701.6||1701.6||0
1614688220000|2021-03-02 12:30:20|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.4|1405
1614688230000|2021-03-02 12:30:30|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.6|206
1614688240000|2021-03-02 12:30:40|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702.2|1701.8|886
1614688250000|2021-03-02 12:30:50|1702.4|1702|1703|1702.6|1703|1702.6|1702.4|1702|4242
1614688260000|2021-03-02 12:31:00|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.4|1102
1614688270000|2021-03-02 12:31:10|1702.6|1702.6|1702.6|1702.4|1702.6|1702.6|1702.6|1702.4|944
1614688280000|2021-03-02 12:31:20|1702.8|1702.6|1702|1701.6|1703|1702.6|1701.6|1701.2|16527
1614688290000|2021-03-02 12:31:30|1701.8|1701.4|1701.8|1701.2|1701.8|1701.4|1701.8|1701.2|0
1614688300000|2021-03-02 12:31:40|1702|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.2|2836
1614688310000|2021-03-02 12:31:50|1701.8|1701.4|1702|1701.8|1702.2|1702|1701.6|1701.4|3013
1614688320000|2021-03-02 12:32:00|1701.6|1701.6|1701.8|1701.4|1702|1701.6|1701.4|1701|13160
1614688330000|2021-03-02 12:32:10|1702|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.6|908
1614688340000|2021-03-02 12:32:20|1701.6|1701.2|1701|1700.6|1702|1701.6|1701|1700.6|38301
1614688350000|2021-03-02 12:32:30|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.6|2352
1614688360000|2021-03-02 12:32:40|1701.4|1701|1701.8|1701.4|1701.8|1701.6|1701.4|1701|683
1614688370000|2021-03-02 12:32:50|||||||||324
1614688380000|2021-03-02 12:33:00|1701.6|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1701|472
1614688390000|2021-03-02 12:33:10|1701.2|1700.8|1701|1700.6|1701.2|1701.2|1701|1700.6|5
1614688400000|2021-03-02 12:33:20|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.6|0
1614688410000|2021-03-02 12:33:30|1701.4|1700.8|1701.2|1700.8|1701.4|1701.2|1701.2|1700.8|131
1614688430000|2021-03-02 12:33:50|1701.4|1701|1701.4|1700.8|1701.4|1701|1701.4|1700.8|623
1614688440000|2021-03-02 12:34:00|1701.2|1700.6|1701|1700.6|1701.2|1701|1700.8|1700.6|3904
1614688450000|2021-03-02 12:34:10|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.4|1700|5573
1614688460000|2021-03-02 12:34:20||1700.4||1700.2||1700.4||1700.2|1100
1614688470000|2021-03-02 12:34:30|1700.4|1700.4|1700.2|1699.8|1700.4|1700.4|1700|1699.8|4678
1614688480000|2021-03-02 12:34:40|1700|1699.6|1700|1699.6|1700|1699.6|1700|1699.6|0
1614688490000|2021-03-02 12:34:50|1700.2|1699.8|1699.4|1699.2|1700.2|1700|1699.4|1699.2|98
1614688500000|2021-03-02 12:35:00|1699.6|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.4|5996
1614688510000|2021-03-02 12:35:10|1700.2|1699.8|1700.4|1700|1700.4|1700.2|1700.2|1699.8|2931
1614688520000|2021-03-02 12:35:20|1700.2|1700.2|1700.6|1700|1700.6|1700.2|1700.2|1700|180
1614688530000|2021-03-02 12:35:30|1700.4|1699.8|1700|1699.8|1700.4|1699.8|1700|1699.8|206
1614688540000|2021-03-02 12:35:40|1700.2|1699.6|1700|1699.6|1700.4|1700|1700|1699.6|410
1614688550000|2021-03-02 12:35:50|1699.8||1700||1700||1699.8||0
1614688560000|2021-03-02 12:36:00|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.4|1699|5052
1614688570000|2021-03-02 12:36:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|647
1614688580000|2021-03-02 12:36:20|1699.4||1699.6||1699.6||1699.4||95
1614688590000|2021-03-02 12:36:30|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|1051
1614688600000|2021-03-02 12:36:40|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|693
1614688620000|2021-03-02 12:37:00|1700.2|1700|1700.4|1699.8|1700.4|1700|1700.2|1699.8|5677
1614688630000|2021-03-02 12:37:10|1700.6|1700.2|1700.2|1699.8|1700.6|1700.4|1700|1699.8|794
1614688640000|2021-03-02 12:37:20|1700.4|1700|1700.4|1700|1700.6|1700|1700|1699.8|3252
1614688650000|2021-03-02 12:37:30|1700.6|1700.2|1700.8|1700.2|1700.8|1700.4|1700.6|1700.2|1113
1614688660000|2021-03-02 12:37:40|1700.6|1700.4|1702|1701.4|1702|1701.4|1700.6|1700.4|10182
1614688670000|2021-03-02 12:37:50|1702.2|1701.6|1702.6|1702.2|1702.6|1702.4|1702.2|1701.6|1603
1614688680000|2021-03-02 12:38:00|1702.4|1702|1702.2|1701.8|1702.4|1702|1702|1701.8|1345
1614688690000|2021-03-02 12:38:10|1702.4|1702|1703|1702.6|1703|1702.6|1702.4|1702|2402
1614688700000|2021-03-02 12:38:20|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|570
1614688710000|2021-03-02 12:38:30|1702.6||1702.6||1702.6||1702.6||0
1614688720000|2021-03-02 12:38:40|1702.8|1702.6|1702.4|1702|1702.8|1702.6|1702.4|1702|1966
1614688730000|2021-03-02 12:38:50|1702.2|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1702|1000
1614688740000|2021-03-02 12:39:00|1702.2|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701.2|1965
1614688750000|2021-03-02 12:39:10|1701.8|1701.4|1702|1701.6|1702|1701.8|1701.8|1701.4|1056
1614688760000|2021-03-02 12:39:20|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.8|1701.4|0
1614688770000|2021-03-02 12:39:30|1702|1701.6|1701.6|1701.2|1702|1701.8|1701.6|1701.2|2633
1614688780000|2021-03-02 12:39:40|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|0
1614688790000|2021-03-02 12:39:50|1702|1701.6|1702.2|1701.6|1702.2|1701.6|1702|1701.6|0
1614688800000|2021-03-02 12:40:00|1702.4|1701.8|1702.4|1701.8|1702.4|1702|1702.2|1701.8|1190
1614688810000|2021-03-02 12:40:10|1702.6|1702|1702.6|1702.2|1702.8|1702.4|1702.4|1702|1011
1614688820000|2021-03-02 12:40:20|1702.4|1702|1702.6|1702|1702.6|1702.4|1702.4|1702|0
1614688830000|2021-03-02 12:40:30||1702.2||1702||1702.2||1702|0
1614688840000|2021-03-02 12:40:40||1702.2||1702||1702.4||1702|0
1614688850000|2021-03-02 12:40:50|1702.4|1701.8|1702.4|1702|1702.4|1702|1702|1701.6|2037
1614688860000|2021-03-02 12:41:00|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702.2|1701.6|0
1614688870000|2021-03-02 12:41:10||1701.6||1701.6||1701.6||1701.6|0
1614688880000|2021-03-02 12:41:20|1702|1701.4|1701.6|1701.2|1702|1701.4|1701.6|1701.2|11405
1614688890000|2021-03-02 12:41:30||1701.4||1701.4||1701.4||1701.4|1000
1614688910000|2021-03-02 12:41:50|1701.4|1701.2|1702.2|1701.8|1702.2|1701.8|1701.4|1701.2|1569
1614688920000|2021-03-02 12:42:00|1702|1701.6|1702|1701.4|1702|1701.6|1701.6|1701.2|630
1614688930000|2021-03-02 12:42:10|1701.8|1701.6|1701.8|1701.4|1702|1701.6|1701.6|1701.4|604
1614688940000|2021-03-02 12:42:20|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|0
1614688950000|2021-03-02 12:42:30|1702|1701.6|1702|1701.6|1702.2|1701.6|1702|1701.6|0
1614688970000|2021-03-02 12:42:50|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1702.2|1701.8|939
1614688980000|2021-03-02 12:43:00|1702|1701.6|1701.8|1701.4|1702|1701.6|1701.6|1701.4|814
1614689000000|2021-03-02 12:43:20|1702|1701.6|1701.8|1701.4|1702|1701.6|1701.8|1701.4|1147
1614689010000|2021-03-02 12:43:30|1702|1701.6|1702.2|1701.8|1702.2|1702|1702|1701.6|3763
1614689020000|2021-03-02 12:43:40|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.8|1701.6|1110
1614689030000|2021-03-02 12:43:50|1702|1701.8|1702.4|1702|1702.4|1702|1702|1701.8|5000
1614689040000|2021-03-02 12:44:00|1702.2|1701.8|1702.2|1702|1702.2|1702|1702.2|1701.8|1000
1614689050000|2021-03-02 12:44:10|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|2000
1614689060000|2021-03-02 12:44:20|1701.6|1701.4|1702.2|1701.8|1702.2|1701.8|1701.6|1701.4|483
1614689070000|2021-03-02 12:44:30|1702|1701.6|1702.2|1701.6|1702.2|1701.8|1702|1701.4|1131
1614689080000|2021-03-02 12:44:40|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|0
1614689090000|2021-03-02 12:44:50|1702.2|1701.6|1702|1701.6|1702.2|1701.8|1702|1701.6|0
1614689100000|2021-03-02 12:45:00|1702.2|1701.8|1702.8|1702.4|1702.8|1702.4|1702.2|1701.6|3175
1614689110000|2021-03-02 12:45:10|1703|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.4|0
1614689120000|2021-03-02 12:45:20|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.6|1702.2|578
1614689130000|2021-03-02 12:45:30||1702.8||1702.6||1702.8||1702.6|920
1614689140000|2021-03-02 12:45:40|1703.2|1702.8|1703.2|1703|1703.2|1703|1703.2|1702.8|1000
1614689150000|2021-03-02 12:45:50|1703|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|1703
1614689160000|2021-03-02 12:46:00|1703.2|1702.8|1703.4|1702.8|1703.4|1703.2|1703.2|1702.8|2268
1614689170000|2021-03-02 12:46:10|1703.2|1703|1703|1702.6|1703.2|1703|1703|1702.6|1000
1614689180000|2021-03-02 12:46:20|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|0
1614689200000|2021-03-02 12:46:40|1703.4|1703|1703.4|1703|1703.4|1703|1703.4|1703|0
1614689210000|2021-03-02 12:46:50|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.6|1702.2|1101
1614689220000|2021-03-02 12:47:00||1702.6||1702.4||1702.6||1702.4|0
1614689230000|2021-03-02 12:47:10|1703|1702.6|1703|1702.8|1703|1702.8|1703|1702.6|616
1614689240000|2021-03-02 12:47:20|1703.2|1703|1703.6|1703.4|1703.6|1703.4|1703.2|1703|1662
1614689250000|2021-03-02 12:47:30||1703.2||1703.2||1703.2||1703.2|0
1614689270000|2021-03-02 12:47:50||1703.4||1703.4||1703.4||1703.4|0
1614689280000|2021-03-02 12:48:00|1703.4|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|1245
1614689290000|2021-03-02 12:48:10|1703.6|1703.2|1704|1703.8|1704|1703.8|1703.6|1703.2|1534
1614689300000|2021-03-02 12:48:20|1704.2|1704|1704.2|1703.6|1704.4|1704.2|1704|1703.6|9615
1614689310000|2021-03-02 12:48:30|1704||1704||1704.2||1704||200
1614689320000|2021-03-02 12:48:40|1704.2|1703.8|1704.2|1704|1704.2|1704|1704|1703.6|0
1614689330000|2021-03-02 12:48:50|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|100
1614689340000|2021-03-02 12:49:00|1704.4|1704|1705|1704.4|1705|1704.6|1704.4|1704|1482
1614689350000|2021-03-02 12:49:10|1704.8|1704.6|1705|1704.4|1705|1704.6|1704.6|1704.4|5
1614689360000|2021-03-02 12:49:20|1704.8||1705||1705||1704.8||380
1614689370000|2021-03-02 12:49:30|1704.8||1704.8||1704.8||1704.6||0
1614689400000|2021-03-02 12:50:00|1704.6|1704.2|1704.6|1704|1704.6|1704.2|1704.2|1704|1274
1614689410000|2021-03-02 12:50:10|1704.8|1704.2|1705|1704.6|1705|1704.6|1704.8|1704.2|0
1614689420000|2021-03-02 12:50:20||1704.8||1704.6||1704.8||1704.6|600
1614689430000|2021-03-02 12:50:30|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|1248
1614689450000|2021-03-02 12:50:50|1704.2||1704.4||1704.4||1704.2||0
1614689460000|2021-03-02 12:51:00|1704.2|1703.8|1704.2|1703.8|1704.2|1704|1704|1703.8|686
1614689470000|2021-03-02 12:51:10||1704||1704||1704||1704|2000
1614689480000|2021-03-02 12:51:20||1703.8||1703.8||1703.8||1703.8|0
1614689500000|2021-03-02 12:51:40|1704|1703.6|1703.8|1703.4|1704|1703.6|1703.8|1703.4|537
1614689510000|2021-03-02 12:51:50|1704|1703.6|1703.8|1703.4|1704.4|1704|1703.6|1703.4|15384
1614689520000|2021-03-02 12:52:00|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|350
1614689530000|2021-03-02 12:52:10|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|1158
1614689540000|2021-03-02 12:52:20|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|195
1614689550000|2021-03-02 12:52:30||1703.4||1703.2||1703.4||1703.2|0
1614689560000|2021-03-02 12:52:40|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.8|1703.4|623
1614689590000|2021-03-02 12:53:10|1704.2|1703.8|1703.6|1703.2|1704.2|1704|1703.6|1703.2|614
1614689600000|2021-03-02 12:53:20|1703.8||1703.8||1703.8||1703.8||0
1614689610000|2021-03-02 12:53:30|1703.6||1703.6||1703.6||1703.4||774
1614689640000|2021-03-02 12:54:00|1703.8|1703|1703.4|1703|1703.8|1703|1703|1702.6|7538
1614689650000|2021-03-02 12:54:10|1703.6|1703.2|1703.8|1703.4|1704|1703.8|1703.6|1703.2|1733
1614689660000|2021-03-02 12:54:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.4|1703.2|446
1614689680000|2021-03-02 12:54:40|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.8|1703.4|1635
1614689690000|2021-03-02 12:54:50|1704.2|1703.8|1704.6|1704.4|1704.6|1704.4|1704.2|1703.8|1100
1614689700000|2021-03-02 12:55:00|1704.4|1704|1704.6|1704.4|1704.6|1704.4|1704.4|1704|3804
1614689710000|2021-03-02 12:55:10|1704.8|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.4|3151
1614689720000|2021-03-02 12:55:20||1704.8||1704.8||1704.8||1704.8|100
1614689730000|2021-03-02 12:55:30|1704.8|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.6|1343
1614689740000|2021-03-02 12:55:40|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|2039
1614689750000|2021-03-02 12:55:50|1704.8||1704.8||1704.8||1704.6||0
1614689760000|2021-03-02 12:56:00|1704.6|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.4|2964
1614689770000|2021-03-02 12:56:10|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.8|1704.4|0
1614689780000|2021-03-02 12:56:20||1704.6||1704.6||1704.6||1704.6|346
1614689790000|2021-03-02 12:56:30|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|482
1614689800000|2021-03-02 12:56:40|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1705|2689
1614689810000|2021-03-02 12:56:50|1705|1704.8|1705.2|1704.6|1705.2|1704.8|1704.8|1704.6|2285
1614689820000|2021-03-02 12:57:00|1705|1704.8|1705|1704.6|1705|1704.8|1705|1704.6|711
1614689830000|2021-03-02 12:57:10|1705.2||1705.2||1705.2||1705.2||0
1614689850000|2021-03-02 12:57:30|1705|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.4|1101
1614689860000|2021-03-02 12:57:40|1704.8|1704.4|1705.2|1704.8|1705.2|1704.8|1704.6|1704.4|400
1614689870000|2021-03-02 12:57:50|1705.4|1705|1705.8|1705.4|1705.8|1705.4|1705.4|1705|4655
1614689880000|2021-03-02 12:58:00|1705.6|1705.2|1705.2|1704.8|1705.6|1705.4|1705|1704.6|5692
1614689890000|2021-03-02 12:58:10|1705.4|1705|1705.8|1705.4|1705.8|1705.4|1705.4|1705|2210
1614689900000|2021-03-02 12:58:20|1705.6|1705.6|1706|1705.6|1706|1705.8|1705.6|1705.6|425
1614689910000|2021-03-02 12:58:30|1706.2|1705.8|1706.6|1706.2|1706.6|1706.2|1706.2|1705.8|7260
1614689920000|2021-03-02 12:58:40|1706.8|1706|1706.6|1706.2|1706.8|1706.4|1706.6|1706|966
1614689930000|2021-03-02 12:58:50|1706.8|1706.4|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|200
1614689940000|2021-03-02 12:59:00|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.6|959
1614689950000|2021-03-02 12:59:10|1706.8|1706.8|1706.8|1706.6|1706.8|1706.8|1706.8|1706.6|900
1614689960000|2021-03-02 12:59:20|1707||1707||1707||1706.8||0
1614689980000|2021-03-02 12:59:40|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|1707.2|1706.6|718
1614689990000|2021-03-02 12:59:50|1707|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.6|866
1614690000000|2021-03-02 13:00:00|1707.2|1706.8|1707.4|1707.2|1707.6|1707.4|1707.2|1706.6|7492
1614690010000|2021-03-02 13:00:10|1707.6|1707|1707.2|1707|1707.6|1707|1707|1706.8|5285
1614690020000|2021-03-02 13:00:20|1707.4|1707.2|1707.8|1707.6|1708|1707.6|1707.4|1707.2|14491
1614690030000|2021-03-02 13:00:30|1707.6|1707.4|1707|1706.8|1707.6|1707.4|1707|1706.8|8056
1614690040000|2021-03-02 13:00:40|1706.8|1706.6|1707.2|1706.6|1707.2|1706.6|1706.6|1706.4|2065
1614690050000|2021-03-02 13:00:50|1707|1706.8|1706.8|1706.6|1707.2|1706.8|1706.6|1706.4|2878
1614690060000|2021-03-02 13:01:00|1707|1706.8|1707.2|1706.8|1707.2|1706.8|1707|1706.8|3536
1614690070000|2021-03-02 13:01:10|1707|1706.6|1706.6|1706.2|1707|1706.6|1706.4|1706.2|3212
1614690080000|2021-03-02 13:01:20|1706.4|1706|1705.6|1705.2|1706.4|1706|1705.4|1705|3668
1614690090000|2021-03-02 13:01:30|1705.8|1705.4|1705.4|1705|1705.8|1705.4|1705.2|1705|871
1614690110000|2021-03-02 13:01:50|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|236
1614690120000|2021-03-02 13:02:00|1705.2|1704.8|1705.2|1704.8|1705.2|1705|1705|1704.8|1120
1614690130000|2021-03-02 13:02:10|1705|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.6|2122
1614690140000|2021-03-02 13:02:20|1705||1704.8||1705||1704.8||344
1614690150000|2021-03-02 13:02:30|1705|1704.4|1705|1704.6|1705.4|1705|1705|1704.4|1086
1614690160000|2021-03-02 13:02:40|1705.2|1704.8|1705|1704.6|1705.4|1704.8|1705|1704.4|0
1614690170000|2021-03-02 13:02:50|1705.2|1704.8|1705|1704.4|1705.2|1704.8|1704.8|1704.4|1518
1614690180000|2021-03-02 13:03:00|1704.8|1704.6|1705.2|1704.6|1705.2|1704.8|1704.8|1704.6|0
1614690190000|2021-03-02 13:03:10|1705|1704.4|1704.8|1704.4|1705|1704.4|1704.6|1704.2|1584
1614690200000|2021-03-02 13:03:20|1705|1704.6|1705|1704.6|1705|1704.6|1704.6|1704.4|1443
1614690210000|2021-03-02 13:03:30||1704.8||1704.6||1704.8||1704.6|0
1614690240000|2021-03-02 13:04:00|1704.8|1704.4|1704.6|1704|1704.8|1704.4|1704.2|1704|2960
1614690260000|2021-03-02 13:04:20|1704.8|1704.2|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|0
1614690270000|2021-03-02 13:04:30|1704.4|1704|1703.8|1703.4|1704.4|1704|1703.6|1703.4|3064
1614690280000|2021-03-02 13:04:40|1703.6|1703.2|1703|1702.4|1703.6|1703.2|1702.8|1702.4|3846
1614690290000|2021-03-02 13:04:50|1702.8|1702.6|1702.2|1701.8|1703.2|1702.8|1702.2|1701.8|994
1614690300000|2021-03-02 13:05:00|1702.4|1702|1702.2|1701.8|1702.6|1702.2|1702.2|1701.8|765
1614690310000|2021-03-02 13:05:10|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.4|1702|1737
1614690320000|2021-03-02 13:05:20|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1702|1326
1614690330000|2021-03-02 13:05:30|1702.6|1702.2|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|209
1614690340000|2021-03-02 13:05:40|1702.6|1702.2|1702.6|1702|1702.6|1702.2|1702.4|1702|197
1614690350000|2021-03-02 13:05:50|1702.4|1701.8|1702|1701.6|1702.4|1701.8|1702|1701.4|8730
1614690360000|2021-03-02 13:06:00|1702.2|1701.8|1703|1702.4|1703|1702.6|1702.2|1701.8|1738
1614690370000|2021-03-02 13:06:10|1702.8|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702|544
1614690380000|2021-03-02 13:06:20|1702.8|1702.4|1702.8|1702.2|1703|1702.4|1702.6|1702.2|0
1614690390000|2021-03-02 13:06:30|1702.6|1702.4|1703|1702.4|1703|1702.4|1702.4|1702|200
1614690400000|2021-03-02 13:06:40|1703.2|1702.6|1703.2|1702.8|1703.2|1702.8|1703|1702.6|15
1614690420000|2021-03-02 13:07:00|1703|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.4|375
1614690430000|2021-03-02 13:07:10|1702.8|1702.4|1703.2|1702.6|1703.2|1702.6|1702.6|1702.2|658
1614690440000|2021-03-02 13:07:20|1703|1702.8|1704|1703.6|1704|1703.6|1703|1702.8|930
1614690460000|2021-03-02 13:07:40|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.6|1703.4|541
1614690470000|2021-03-02 13:07:50||1703.8||1703.6||1703.8||1703.6|206
1614690480000|2021-03-02 13:08:00|1703.8|1703.4|1703.6|1703|1703.8|1703.4|1703.6|1703|265
1614690490000|2021-03-02 13:08:10|1703.4|1703.2|1703.6|1703|1703.6|1703.2|1703|1702.6|1836
1614690510000|2021-03-02 13:08:30|1703.4|1703.2|1703|1702.6|1703.6|1703.2|1702.8|1702.6|920
1614690520000|2021-03-02 13:08:40|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702|540
1614690530000|2021-03-02 13:08:50|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|5000
1614690540000|2021-03-02 13:09:00|1703.2|1702.8|1703.4|1702.8|1703.4|1703|1703|1702.8|0
1614690550000|2021-03-02 13:09:10|1703.6|1703|1703|1702.6|1703.6|1703.2|1703|1702.6|1121
1614690560000|2021-03-02 13:09:20|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|2383
1614690570000|2021-03-02 13:09:30|1702.8|1702.8|1702.8|1702.6|1702.8|1702.8|1702.8|1702.4|816
1614690580000|2021-03-02 13:09:40|1703|1702.8|1703.6|1703|1703.6|1703|1703|1702.6|184
1614690590000|2021-03-02 13:09:50|1703.4||1703.4||1703.4||1703.2||0
1614690600000|2021-03-02 13:10:00|1703.6|1703.2|1703.8|1703.2|1703.8|1703.4|1703.6|1703.2|206
1614690610000|2021-03-02 13:10:10|1704|1703.4|1704.2|1703.6|1704.2|1703.6|1704|1703.4|1183
1614690620000|2021-03-02 13:10:20|1704.4|1703.8|1704.2|1703.8|1704.4|1704|1704|1703.8|707
1614690630000|2021-03-02 13:10:30|1704.8|1704.4|1705.4|1705|1705.6|1705|1704.6|1704.4|10139
1614690640000|2021-03-02 13:10:40|1705.2|1705.2|1704.8|1704.2|1705.2|1705.2|1704.6|1704.2|2511
1614690650000|2021-03-02 13:10:50||1704.4||1704.2||1704.4||1704.2|0
1614690660000|2021-03-02 13:11:00|1704.6|1704|1704.2|1703.8|1704.6|1704|1704.2|1703.8|1190
1614690670000|2021-03-02 13:11:10|1704|1703.6|1704.2|1703.8|1704.2|1703.8|1704|1703.6|15
1614690680000|2021-03-02 13:11:20|1704.4|1704|1704.6|1704.2|1704.6|1704.2|1704.4|1704|0
1614690690000|2021-03-02 13:11:30|1704.8|1704.4|1704.8|1704.2|1705|1704.6|1704.6|1704.2|5
1614690700000|2021-03-02 13:11:40|1704.6|1704|1704.4|1704|1704.6|1704|1704.4|1704|0
1614690710000|2021-03-02 13:11:50|1704.6|1704.2|1704.4|1704|1704.6|1704.2|1704.2|1704|286
1614690720000|2021-03-02 13:12:00|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|694
1614690730000|2021-03-02 13:12:10|1703.8|1703.4|1703.8|1703.2|1704|1703.4|1703.8|1703.2|1500
1614690740000|2021-03-02 13:12:20|1703.6|1703.4|1703.4|1703|1703.8|1703.4|1703.4|1703|1707
1614690750000|2021-03-02 13:12:30|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|823
1614690760000|2021-03-02 13:12:40|1703|1702.6|1702.6|1702.2|1703|1702.6|1702.6|1702.2|2064
1614690770000|2021-03-02 13:12:50|1702.4|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1701.8|850
1614690780000|2021-03-02 13:13:00|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.4|1702|649
1614690790000|2021-03-02 13:13:10|1702.6||1702.6||1702.6||1702.6||0
1614690800000|2021-03-02 13:13:20|1702.4|1701.8|1701.8|1701.2|1702.4|1701.8|1701.8|1701.2|1619
1614690810000|2021-03-02 13:13:30|1702|1701.4|1701.8|1701.4|1702|1701.6|1701.6|1701.4|784
1614690820000|2021-03-02 13:13:40|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|494
1614690830000|2021-03-02 13:13:50|1701.6|1701.2|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|0
1614690840000|2021-03-02 13:14:00|1701.4|1701.2|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|2110
1614690850000|2021-03-02 13:14:10|1702|1701.6|1702|1701.8|1702.2|1701.8|1702|1701.6|358
1614690860000|2021-03-02 13:14:20|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|469
1614690870000|2021-03-02 13:14:30|1702.2|1702|1702.4|1702|1702.4|1702|1702.2|1701.8|852
1614690880000|2021-03-02 13:14:40|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.6|1175
1614690890000|2021-03-02 13:14:50|1702.2||1702.2||1702.2||1702||0
1614690900000|2021-03-02 13:15:00|1702.4|1701.8|1702.4|1702|1702.4|1702.2|1702.4|1701.8|206
1614690910000|2021-03-02 13:15:10|1702.2|1701.8|1702.2|1702|1702.4|1702|1702|1701.8|76
1614690920000|2021-03-02 13:15:20|1702|1701.8|1702.4|1702|1702.4|1702|1702|1701.8|1146
1614690930000|2021-03-02 13:15:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.6|1702|145
1614690940000|2021-03-02 13:15:40|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|155
1614690950000|2021-03-02 13:15:50|1702.8|1702.4|1703.2|1702.6|1703.2|1702.8|1702.8|1702.4|1346
1614690960000|2021-03-02 13:16:00|1703.4|1702.8|1703.2|1703|1703.6|1703.2|1703.2|1702.8|637
1614690970000|2021-03-02 13:16:10|1703.4|1703.2|1704.2|1703.8|1704.2|1703.8|1703.4|1703.2|784
1614690980000|2021-03-02 13:16:20|1704.4||1704.4||1704.4||1704.4||0
1614690990000|2021-03-02 13:16:30|1704.6|1704.2|1704.4|1703.8|1704.6|1704.2|1704.2|1703.8|767
1614691000000|2021-03-02 13:16:40|1704.2|1703.6|1704|1703.4|1704.2|1703.6|1703.6|1703.4|449
1614691010000|2021-03-02 13:16:50|1703.8|1703.6|1704.2|1704|1704.2|1704|1703.8|1703.4|10
1614691020000|2021-03-02 13:17:00||1703.8||1703.8||1703.8||1703.8|351
1614691030000|2021-03-02 13:17:10|1704|1704|1704.2|1703.8|1704.2|1704|1704|1703.8|659
1614691040000|2021-03-02 13:17:20|1704|1704|1704.4|1704|1704.6|1704|1704|1704|1914
1614691050000|2021-03-02 13:17:30|1704.6||1704.4||1704.6||1704.4||0
1614691060000|2021-03-02 13:17:40|1704.6|1704.4|1704.8|1704.4|1705|1704.6|1704.6|1704.4|0
1614691070000|2021-03-02 13:17:50|1705|1704.6|1704.6|1704.4|1705|1704.6|1704.6|1704.4|708
1614691080000|2021-03-02 13:18:00|1704.8||1704.8||1705||1704.8||0
1614691090000|2021-03-02 13:18:10|1705|1704.6|1705|1704.6|1705|1704.6|1705|1704.6|1110
1614691100000|2021-03-02 13:18:20|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.6|1704.4|0
1614691110000|2021-03-02 13:18:30|1705|1704.2|1704.6|1704.2|1705|1704.2|1704.6|1704.2|935
1614691120000|2021-03-02 13:18:40|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.2|0
1614691130000|2021-03-02 13:18:50|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|937
1614691140000|2021-03-02 13:19:00|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.8|390
1614691150000|2021-03-02 13:19:10|1704.4|1704|1704|1703.4|1704.4|1704.2|1704|1703.4|958
1614691170000|2021-03-02 13:19:30|1703.8|1703.2|1702.6|1702.2|1703.8|1703.2|1702.4|1702|7791
1614691190000|2021-03-02 13:19:50|1702.8|1702.4|1702.8|1702.4|1703|1702.4|1702.8|1702.4|1509
1614691200000|2021-03-02 13:20:00|1703|1702.6|1703.6|1703|1703.6|1703|1703|1702.6|4536
1614691210000|2021-03-02 13:20:10|1703.8|1703.2|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|1067
1614691220000|2021-03-02 13:20:20|1703.6|1703.2|1703.8|1703.2|1703.8|1703.2|1703.4|1703.2|421
1614691230000|2021-03-02 13:20:30|1703.6||1703.6||1703.6||1703.6||0
1614691240000|2021-03-02 13:20:40|1703.8|1703.4|1703.6|1703.2|1704|1703.6|1703.6|1703.2|619
1614691250000|2021-03-02 13:20:50|1703.8|1703.4|1703.8|1703.4|1704|1703.6|1703.8|1703.4|1000
1614691260000|2021-03-02 13:21:00|1703.6|1703.2|1703.8|1703.2|1703.8|1703.2|1703.4|1703.2|1358
1614691270000|2021-03-02 13:21:10|1703.6||1703.8||1703.8||1703.4||46
1614691280000|2021-03-02 13:21:20|1703.6||1703.6||1703.6||1703.6||0
1614691290000|2021-03-02 13:21:30|1703.4|1703|1703.4|1703|1703.4|1703|1703.2|1702.8|2250
1614691300000|2021-03-02 13:21:40|1703.6|1702.8|1703|1702.6|1703.6|1702.8|1703|1702.6|206
1614691310000|2021-03-02 13:21:50||1702.4||1702.6||1702.6||1702.4|0
1614691320000|2021-03-02 13:22:00|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|826
1614691330000|2021-03-02 13:22:10|1703|1702.6|1703|1702.6|1703.2|1702.8|1703|1702.6|606
1614691340000|2021-03-02 13:22:20|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|429
1614691350000|2021-03-02 13:22:30|1703|1702.6|1703|1702.4|1703|1702.6|1703|1702.4|0
1614691360000|2021-03-02 13:22:40|1702.6|1702.2|1701.8|1701.4|1703|1702.2|1701.8|1701.2|1068
1614691370000|2021-03-02 13:22:50|1702||1702||1702||1702||0
1614691390000|2021-03-02 13:23:10|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|647
1614691400000|2021-03-02 13:23:20|1701.8|1701.8|1702|1701.6|1702.2|1702|1701.8|1701.6|1643
1614691410000|2021-03-02 13:23:30|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|607
1614691420000|2021-03-02 13:23:40|1702.2|1701.8|1702.4|1701.8|1702.4|1701.8|1702.2|1701.8|1500
1614691430000|2021-03-02 13:23:50|1702.2|1701.6|1701.8|1701.4|1702.2|1701.6|1701.6|1701.4|3717
1614691440000|2021-03-02 13:24:00|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|316
1614691450000|2021-03-02 13:24:10|1701.6|1701.2|1701.4|1700.8|1701.8|1701.4|1701|1700.8|6773
1614691460000|2021-03-02 13:24:20|1701.6|1701|1702.2|1701.8|1702.2|1701.8|1701.4|1701|1986
1614691470000|2021-03-02 13:24:30|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|0
1614691480000|2021-03-02 13:24:40|1701.8|1701.8|1701.8|1701.4|1702|1701.8|1701.4|1701.2|3230
1614691490000|2021-03-02 13:24:50||1701.2||1701.2||1701.2||1701.2|0
1614691500000|2021-03-02 13:25:00|1701.6|1701|1701.4|1700.8|1701.6|1701|1701|1700.6|1547
1614691510000|2021-03-02 13:25:10|1701.2||1701.2||1701.2||1701.2||0
1614691520000|2021-03-02 13:25:20|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.4|1701|1337
1614691530000|2021-03-02 13:25:30|1701.6|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|362
1614691540000|2021-03-02 13:25:40|1701.8||1701.8||1701.8||1701.8||0
1614691550000|2021-03-02 13:25:50|1702|1701.4|1702.2|1701.8|1702.4|1702|1702|1701.4|625
1614691560000|2021-03-02 13:26:00|1702.4|1702|1702.8|1702.4|1702.8|1702.4|1702.2|1701.6|1790
1614691570000|2021-03-02 13:26:10|1702.6||1702.6||1702.8||1702.6||3
1614691580000|2021-03-02 13:26:20|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|1084
1614691590000|2021-03-02 13:26:30||1702.4||1702.4||1702.4||1702.4|0
1614691600000|2021-03-02 13:26:40|1702.8|1702.2|1702|1701.6|1702.8|1702.2|1702|1701.6|3440
1614691610000|2021-03-02 13:26:50|1702.2|1701.4|1701.6|1701|1702.2|1701.4|1701.4|1701|693
1614691620000|2021-03-02 13:27:00|1701.8|1701.2|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|0
1614691630000|2021-03-02 13:27:10|1701.8|1701.4|1702|1701.8|1702|1701.8|1701.6|1701.4|368
1614691640000|2021-03-02 13:27:20|1702.2|1702|1701.8|1701.6|1702.4|1702|1701.8|1701.6|1441
1614691650000|2021-03-02 13:27:30|1702|1701.8|1702.8|1702.4|1702.8|1702.4|1702|1701.6|620
1614691660000|2021-03-02 13:27:40|1702.6|1703|1703.4|1703|1703.4|1703|1702.6|1702.8|25350
1614691670000|2021-03-02 13:27:50||1702.8||1702.8||1702.8||1702.8|0
1614691680000|2021-03-02 13:28:00||1703||1702.8||1703||1702.8|0
1614691690000|2021-03-02 13:28:10||1703||1703.2||1703.2||1703|0
1614691700000|2021-03-02 13:28:20|1703.2|1703|1703.6|1703.4|1703.8|1703.4|1703.2|1703|263
1614691710000|2021-03-02 13:28:30|1703.8|1703.2|1703|1702.6|1703.8|1703.4|1703|1702.6|2068
1614691720000|2021-03-02 13:28:40|1703.2|1702.8|1703.4|1702.8|1703.4|1703|1703.2|1702.8|145
1614691730000|2021-03-02 13:28:50|1703.6|1703|1703.8|1703.2|1703.8|1703.2|1703.6|1703|1131
1614691740000|2021-03-02 13:29:00|1703.6|1703|1703.6|1703|1703.8|1703.4|1703.4|1703|606
1614691750000|2021-03-02 13:29:10|1703.4|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1703|1526
1614691760000|2021-03-02 13:29:20|1703.2|1702.8|1703|1702.6|1703.4|1702.8|1702.8|1702.6|2609
1614691770000|2021-03-02 13:29:30|1703.2|1702.8|1703.2|1702.8|1703.4|1703.2|1702.8|1702.6|1745
1614691780000|2021-03-02 13:29:40||1702.6||1702.6||1702.8||1702.6|0
1614691800000|2021-03-02 13:30:00|1703|1702.8|1702.6|1702|1703.2|1702.8|1702.2|1702|1139
1614691810000|2021-03-02 13:30:10|1702.4|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.8|0
1614691830000|2021-03-02 13:30:30|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|958
1614691840000|2021-03-02 13:30:40|1702.4|1702|1702.4|1702|1702.8|1702.2|1702.4|1702|0
1614691850000|2021-03-02 13:30:50|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|4
1614691860000|2021-03-02 13:31:00|1702.4|1702|1701.4|1701|1702.6|1702.2|1701.2|1701|5679
1614691870000|2021-03-02 13:31:10|1701.2|1700.8|1701.4|1701.2|1701.6|1701.4|1701.2|1700.8|2043
1614691880000|2021-03-02 13:31:20|1701.6|1701|1700.8|1700.6|1701.6|1701.2|1700.6|1700.4|9664
1614691890000|2021-03-02 13:31:30|1701|1700.8|1702|1701.4|1702|1701.4|1701|1700.8|2094
1614691900000|2021-03-02 13:31:40||1701.6||1701.6||1701.6||1701.6|0
1614691910000|2021-03-02 13:31:50|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|206
1614691920000|2021-03-02 13:32:00|1702.2|1701.8|1701.8|1701.6|1702.2|1701.8|1701.8|1701.6|457
1614691930000|2021-03-02 13:32:10|1701.6|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|1057
1614691940000|2021-03-02 13:32:20|1701.8|1701.4|1702|1701.6|1702.2|1701.8|1701.8|1701.4|1438
1614691950000|2021-03-02 13:32:30|1701.8|1701.4|1702|1701.4|1702|1701.4|1701.8|1701.4|238
1614691960000|2021-03-02 13:32:40|1701.8|1701.6|1702.4|1702|1702.6|1702.2|1701.8|1701.6|375
1614691970000|2021-03-02 13:32:50|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702.2|1701.8|0
1614691980000|2021-03-02 13:33:00|1702.4|1702|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|327
1614691990000|2021-03-02 13:33:10||1702||1702||1702||1702|0
1614692000000|2021-03-02 13:33:20|1702|1701.8|1702.8|1702.2|1702.8|1702.2|1702|1701.8|2798
1614692010000|2021-03-02 13:33:30|1702.6|1702|1702.6|1702|1702.6|1702|1702.6|1702|20
1614692020000|2021-03-02 13:33:40|1702|1701.8|1701.6|1701.2|1702.2|1702|1701.4|1701.2|4154
1614692030000|2021-03-02 13:33:50|1701.4|1701|1700.8|1700.4|1701.4|1701|1700.8|1700.4|3627
1614692050000|2021-03-02 13:34:10|1701|1700.6|1701.2|1700.6|1701.2|1700.8|1700.8|1700.4|1783
1614692060000|2021-03-02 13:34:20|1701|1700.4|1701.6|1701|1701.6|1701|1700.8|1700.4|1356
1614692070000|2021-03-02 13:34:30|1701.4|1701.2|1701.6|1701|1701.6|1701.2|1701.2|1700.8|3
1614692080000|2021-03-02 13:34:40|1701.4|1700.8|1701.4|1700.8|1701.4|1700.8|1701.2|1700.8|500
1614692090000|2021-03-02 13:34:50|1701.2||1701.2||1701.2||1701.2||0
1614692100000|2021-03-02 13:35:00|1701||1701.4||1701.4||1701||0
1614692110000|2021-03-02 13:35:10|1701.2|1700.6|1701.2|1700.8|1701.4|1701|1700.8|1700.4|5235
1614692120000|2021-03-02 13:35:20|1701|1700.6|1700.8|1700.4|1701|1700.6|1700.6|1700.4|2253
1614692130000|2021-03-02 13:35:30|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|624
1614692150000|2021-03-02 13:35:50|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.8|1700.4|246
1614692160000|2021-03-02 13:36:00|1701|1700.6|1700.8|1700.4|1701|1700.8|1700.8|1700.4|629
1614692170000|2021-03-02 13:36:10|1701|1700.6|1701|1700.6|1701|1700.6|1700.8|1700.4|200
1614692180000|2021-03-02 13:36:20|1700.8|1700.4|1701.2|1701|1701.4|1701|1700.8|1700.4|100
1614692190000|2021-03-02 13:36:30|1701.4|1700.8|1701.4|1701|1701.4|1701|1701.4|1700.8|0
1614692200000|2021-03-02 13:36:40|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|222
1614692210000|2021-03-02 13:36:50|1701.2|1700.8|1701.2|1700.6|1701.2|1700.8|1701|1700.6|1714
1614692220000|2021-03-02 13:37:00|1701.4|1700.8|1701.6|1701.4|1701.6|1701.4|1701.2|1700.8|1772
1614692230000|2021-03-02 13:37:10|1701.8|1701.2|1701.8|1701.2|1701.8|1701.2|1701.8|1701.2|0
1614692240000|2021-03-02 13:37:20|1702|1701.4|1702.2|1701.6|1702.2|1701.8|1702|1701.4|655
1614692260000|2021-03-02 13:37:40|1702|1701.8|1701.8|1701.4|1702|1701.8|1701.4|1701.2|2847
1614692270000|2021-03-02 13:37:50|1701.6|1701.2|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|0
1614692280000|2021-03-02 13:38:00|1702|1701.2|1701.8|1701.2|1702|1701.2|1701.8|1701.2|0
1614692290000|2021-03-02 13:38:10|1701.6|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.2|50
1614692300000|2021-03-02 13:38:20|1701.8|1701.4|1702|1701.6|1702.2|1701.8|1701.8|1701.4|0
1614692310000|2021-03-02 13:38:30|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|5067
1614692320000|2021-03-02 13:38:40|1702|1701.6|1701.8|1701.4|1702|1701.8|1701.8|1701.4|1000
1614692330000|2021-03-02 13:38:50|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|0
1614692340000|2021-03-02 13:39:00|1701.8|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|216
1614692350000|2021-03-02 13:39:10|1701.2|1701|1701.2|1700.8|1701.4|1701|1700.8|1700.6|6088
1614692380000|2021-03-02 13:39:40|1701|1701|1701.4|1701|1701.4|1701|1701|1701|207
1614692390000|2021-03-02 13:39:50|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|747
1614692400000|2021-03-02 13:40:00|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1700.8|3
1614692410000|2021-03-02 13:40:10|1701|1700.8|1700.4|1700|1701|1700.8|1700.4|1700|1662
1614692420000|2021-03-02 13:40:20|1700.6|1700.2|1700.4|1700.2|1700.6|1700.4|1700.2|1700|12025
1614692430000|2021-03-02 13:40:30|1700.6|1700.4|1700.4|1700|1700.8|1700.4|1700.4|1700|257
1614692440000|2021-03-02 13:40:40|1700.6|1700.2|1700.6|1700.2|1700.8|1700.2|1700.4|1700.2|1533
1614692450000|2021-03-02 13:40:50|1700.4|1700|1700.6|1700|1700.8|1700.2|1700.2|1700|889
1614692460000|2021-03-02 13:41:00|1700.4|1700.2|1700.4|1700|1700.4|1700.4|1700.4|1700|270
1614692470000|2021-03-02 13:41:10|1700.6|1700.2|1700.8|1700.2|1700.8|1700.4|1700.6|1700.2|617
1614692480000|2021-03-02 13:41:20|1700.6|1700|1700.6|1700.2|1700.6|1700.2|1700.4|1700|0
1614692500000|2021-03-02 13:41:40|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|0
1614692510000|2021-03-02 13:41:50|1700.8|1700.4|1701|1700.4|1701|1700.6|1700.8|1700.4|0
1614692540000|2021-03-02 13:42:20|1700.8|1700.6|1701|1700.6|1701.2|1701|1700.8|1700.6|1599
1614692550000|2021-03-02 13:42:30|1701.2|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|3
1614692560000|2021-03-02 13:42:40|1701|1700.6|1700.8|1700.4|1701|1700.6|1700.6|1700.4|2642
1614692570000|2021-03-02 13:42:50|1700.6||1700.8||1701||1700.6||318
1614692580000|2021-03-02 13:43:00|1701|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.4|0
1614692590000|2021-03-02 13:43:10|1701|1700.4|1701|1700.4|1701|1700.4|1701|1700.4|5
1614692600000|2021-03-02 13:43:20|1700.8|1700.2|1700.4|1700.2|1700.8|1700.4|1700.4|1700|3076
1614692610000|2021-03-02 13:43:30|1700.2|1700|1701|1700.6|1701|1700.6|1700.2|1700|2924
1614692620000|2021-03-02 13:43:40|1700.8|1700.4|1701.2|1700.8|1701.2|1700.8|1700.6|1700.2|4207
1614692630000|2021-03-02 13:43:50|1701|1700.6|1701.2|1700.6|1701.2|1700.8|1701|1700.6|0
1614692640000|2021-03-02 13:44:00|1701|1700.8|1701|1700.6|1701|1700.8|1701|1700.6|0
1614692650000|2021-03-02 13:44:10|1701.2|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.6|732
1614692660000|2021-03-02 13:44:20|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|859
1614692670000|2021-03-02 13:44:30|1700.8|1700.6|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|551
1614692690000|2021-03-02 13:44:50|1701.4|1701|1701.4|1701|1701.6|1701|1701.4|1701|0
1614692700000|2021-03-02 13:45:00|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|1039
1614692710000|2021-03-02 13:45:10|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|100
1614692720000|2021-03-02 13:45:20|1701.4|1701|1701.8|1701.2|1701.8|1701.4|1701.4|1701|207
1614692730000|2021-03-02 13:45:30|1701.6|1701.4|1701.8|1701.2|1701.8|1701.4|1701.4|1701.2|0
1614692750000|2021-03-02 13:45:50||1701.4||1701.4||1701.4||1701.4|0
1614692760000|2021-03-02 13:46:00|1701.6|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1701|1619
1614692770000|2021-03-02 13:46:10|1701.2|1700.8|1701.4|1700.8|1701.4|1700.8|1701|1700.8|716
1614692780000|2021-03-02 13:46:20|1701.2||1701.2||1701.2||1701.2||0
1614692790000|2021-03-02 13:46:30|1701|1701|1701.2|1700.8|1701.6|1701.2|1701|1700.8|3021
1614692800000|2021-03-02 13:46:40|1701|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|759
1614692810000|2021-03-02 13:46:50|1701||1701.2||1701.2||1701||52
1614692820000|2021-03-02 13:47:00|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.6|0
1614692830000|2021-03-02 13:47:10|1700.8|1700.8|1701.2|1700.8|1701.2|1700.8|1700.8|1700.8|1039
1614692840000|2021-03-02 13:47:20|1701.4|1701|1701.4|1701|1701.4|1701|1701.4|1701|0
1614692850000|2021-03-02 13:47:30|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.6|3490
1614692860000|2021-03-02 13:47:40|1701|1700.8|1701.2|1700.6|1701.2|1700.8|1701|1700.6|200
1614692870000|2021-03-02 13:47:50|1701.4|1700.8|1701.4|1701|1701.4|1701|1701.4|1700.8|0
1614692880000|2021-03-02 13:48:00|1701.2|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|523
1614692890000|2021-03-02 13:48:10|1701.6|1701.2|1701.6|1701.2|1701.8|1701.2|1701.6|1701.2|0
1614692900000|2021-03-02 13:48:20|1701.8|1701|1701.4|1701|1701.8|1701.2|1701.4|1701|2769
1614692910000|2021-03-02 13:48:30|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|2918
1614692930000|2021-03-02 13:48:50|1701.4|1701|1701.6|1701|1701.6|1701.2|1701.4|1701|0
1614692940000|2021-03-02 13:49:00|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|0
1614692950000|2021-03-02 13:49:10|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701.2|1701|2396
1614692960000|2021-03-02 13:49:20|1701.2|1700.8|1701.2|1700.6|1701.2|1700.8|1700.8|1700.6|2340
1614692970000|2021-03-02 13:49:30|1701|1700.4|1701|1700.6|1701.2|1700.8|1700.6|1700.2|2483
1614692980000|2021-03-02 13:49:40|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.6|0
1614692990000|2021-03-02 13:49:50||1700.6||1700.6||1700.8||1700.6|0
1614693000000|2021-03-02 13:50:00|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|1168
1614693010000|2021-03-02 13:50:10|1701.4|1701|1701.4|1701|1701.6|1701.4|1701.4|1701|630
1614693020000|2021-03-02 13:50:20|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.6|1701|917
1614693030000|2021-03-02 13:50:30|1701.4|1701|1701.4|1701.2|1701.6|1701.4|1701.4|1701|746
1614693040000|2021-03-02 13:50:40|1701.6|1701.4|1701.6|1701|1701.6|1701.4|1701.6|1701|301
1614693050000|2021-03-02 13:50:50|1701.4||1701.4||1701.4||1701.4||50
1614693060000|2021-03-02 13:51:00|1701.6|1701.2|1701.8|1701.4|1702|1701.6|1701.6|1701.2|1966
1614693070000|2021-03-02 13:51:10|1702|1701.6|1702.2|1701.8|1702.2|1702|1702|1701.6|559
1614693080000|2021-03-02 13:51:20|1702|1702|1702.4|1701.8|1702.4|1702|1702|1701.8|50
1614693090000|2021-03-02 13:51:30|1702.6|1702|1703.2|1703|1703.2|1703|1702.4|1702|11951
1614693100000|2021-03-02 13:51:40|1703.4|1703.2|1704.4|1704|1704.4|1704|1703.4|1703|9009
1614693110000|2021-03-02 13:51:50|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.2|1704|1601
1614693120000|2021-03-02 13:52:00|1705|1704.6|1704.6|1704.4|1705|1704.8|1704.6|1704.4|8015
1614693130000|2021-03-02 13:52:10|1704.4|1704.2|1704.2|1703.8|1704.4|1704.2|1703.8|1703.4|5149
1614693140000|2021-03-02 13:52:20||1704||1704||1704||1704|423
1614693150000|2021-03-02 13:52:30|1704.4|1704.2|1704.8|1704.4|1704.8|1704.6|1704.4|1704.2|1035
1614693170000|2021-03-02 13:52:50|1705|1704.6|1705|1704.8|1705|1704.8|1705|1704.6|886
1614693180000|2021-03-02 13:53:00|1706|1705.4|1706.2|1706|1706.4|1706|1705.6|1705.4|29551
1614693190000|2021-03-02 13:53:10|1706|1705.8|1705.8|1705.2|1706|1705.8|1705.6|1705.2|337
1614693200000|2021-03-02 13:53:20|1705.6|1705.4|1705.8|1705.4|1706|1705.8|1705.6|1705.4|1627
1614693220000|2021-03-02 13:53:40|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|2387
1614693230000|2021-03-02 13:53:50|1706|1705.6|1705.8|1705.4|1706|1705.8|1705.8|1705.4|696
1614693240000|2021-03-02 13:54:00||1705.6||1705.4||1705.6||1705.4|0
1614693250000|2021-03-02 13:54:10||1705.6||1705.4||1705.6||1705.4|0
1614693260000|2021-03-02 13:54:20|1705.6|1705.2|1705|1704.6|1705.6|1705.2|1704.8|1704.6|2828
1614693270000|2021-03-02 13:54:30|1705.2|1704.8|1705|1704.8|1705.4|1705|1705|1704.8|1300
1614693280000|2021-03-02 13:54:40|1705.2|1705|1705.8|1705.4|1706|1705.6|1705.2|1704.8|14876
1614693290000|2021-03-02 13:54:50|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|713
1614693300000|2021-03-02 13:55:00|1706|1705.2|1705.4|1705|1706|1705.2|1705.4|1704.8|149
1614693310000|2021-03-02 13:55:10|1705.2|1705.2|1705.2|1704.8|1705.2|1705.2|1705|1704.8|2243
1614693320000|2021-03-02 13:55:20|1705|1705|1705.2|1704.8|1705.2|1705|1705|1704.8|1677
1614693330000|2021-03-02 13:55:30|1705|1704.6|1705|1704.8|1705.2|1704.8|1705|1704.6|2164
1614693340000|2021-03-02 13:55:40|1705.2|1704.6|1705.6|1705|1705.6|1705.2|1705.2|1704.6|377
1614693350000|2021-03-02 13:55:50|1705.4|1705.2|1705.2|1704.6|1705.4|1705.2|1705.2|1704.6|15
1614693360000|2021-03-02 13:56:00|1705|1704.8|1705.4|1705|1705.4|1705|1705|1704.8|4999
1614693370000|2021-03-02 13:56:10|1705.6|1705.2|1705.2|1705|1705.8|1705.4|1705.2|1705|5578
1614693390000|2021-03-02 13:56:30|1705|1704.8|1705.4|1705|1705.4|1705|1705|1704.6|197
1614693400000|2021-03-02 13:56:40|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|394
1614693410000|2021-03-02 13:56:50|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.4|1705|346
1614693420000|2021-03-02 13:57:00|1705.4|1705|1705.6|1705|1705.6|1705.4|1705.4|1705|531
1614693430000|2021-03-02 13:57:10|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705|2171
1614693440000|2021-03-02 13:57:20|1705.8|1705.4|1705.8|1705.4|1706|1705.6|1705.8|1705.4|396
1614693450000|2021-03-02 13:57:30|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.2|1705|3382
1614693460000|2021-03-02 13:57:40|1705.2|1704.8|1705.2|1704.6|1705.4|1704.8|1705|1704.6|2245
1614693470000|2021-03-02 13:57:50|1705.4|1704.8|1705.6|1705|1705.6|1705.2|1705.4|1704.8|1000
1614693480000|2021-03-02 13:58:00||1705.2||1705||1705.2||1705|0
1614693490000|2021-03-02 13:58:10|1705.4|1704.8|1705.2|1705|1705.4|1705|1705|1704.8|1519
1614693500000|2021-03-02 13:58:20|1705.4|1704.8|1705.2|1704.8|1705.4|1704.8|1705|1704.8|308
1614693510000|2021-03-02 13:58:30||1705||1704.6||1705||1704.6|19
1614693520000|2021-03-02 13:58:40|1705.4|1704.8|1705.2|1704.6|1705.4|1705|1705|1704.6|5100
1614693530000|2021-03-02 13:58:50||1704.8||1704.6||1704.8||1704.6|0
1614693540000|2021-03-02 13:59:00|1705|1704.8|1704.8|1704.4|1705|1704.8|1704.8|1704.4|2415
1614693550000|2021-03-02 13:59:10|1705|1704.6|1705.2|1704.8|1705.2|1704.8|1705|1704.6|102
1614693560000|2021-03-02 13:59:20|1705|1704.6|1705|1704.6|1705|1704.8|1705|1704.6|965
1614693570000|2021-03-02 13:59:30|1705.2|1704.4|1705.2|1704.8|1705.2|1705|1705.2|1704.4|1062
1614693580000|2021-03-02 13:59:40|1705|1704.6|1705|1704.8|1705.4|1705|1704.8|1704.6|409
1614693590000|2021-03-02 13:59:50|1705.2|1705|1705|1704.4|1705.4|1705|1704.8|1704.4|3959
1614693600000|2021-03-02 14:00:00|1704.8|1704.6|1705.2|1705|1705.4|1705|1704.8|1704.6|2749
1614693610000|2021-03-02 14:00:10|1705.4|1705.2|1705|1704.8|1705.4|1705.2|1705|1704.8|549
1614693620000|2021-03-02 14:00:20|1705.2|1705|1706.6|1706.2|1706.6|1706.2|1705.2|1705|3475
1614693630000|2021-03-02 14:00:30|1706.8|1706|1706.2|1706|1706.8|1706|1706.2|1706|1014
1614693640000|2021-03-02 14:00:40|1706|1705.8|1707|1706.4|1707|1706.6|1706|1705.8|3515
1614693650000|2021-03-02 14:00:50|1706.8|1706.2|1706.8|1706.4|1707|1706.6|1706.6|1706.2|2642
1614693660000|2021-03-02 14:01:00|1707|1706.6|1707|1706.6|1707|1706.8|1707|1706.4|2255
1614693670000|2021-03-02 14:01:10|1706.8|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|1589
1614693700000|2021-03-02 14:01:40|1706.8|1706.4|1706|1705.6|1706.8|1706.4|1705.8|1705.4|2672
1614693710000|2021-03-02 14:01:50|1706.2|1705.8|1706.6|1706.2|1706.6|1706.4|1706.2|1705.8|1947
1614693720000|2021-03-02 14:02:00|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.8|1706.4|1341
1614693730000|2021-03-02 14:02:10|1706.8|1706.4|1707.8|1707.6|1708|1707.6|1706.6|1706.4|6625
1614693740000|2021-03-02 14:02:20|1708|1707.8|1708|1707.8|1708.6|1708.2|1707.8|1707.4|12002
1614693750000|2021-03-02 14:02:30|1708.2|1708|1708.4|1708|1708.4|1708|1707.8|1707.6|6289
1614693760000|2021-03-02 14:02:40|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1707.8|1707.6|973
1614693770000|2021-03-02 14:02:50|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708|1707.6|400
1614693780000|2021-03-02 14:03:00|1708|1707.8|1708.2|1707.8|1708.4|1708|1708|1707.6|3269
1614693790000|2021-03-02 14:03:10|1708.4|1708|1708|1707.6|1708.4|1708|1708|1707.6|654
1614693800000|2021-03-02 14:03:20|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|280
1614693810000|2021-03-02 14:03:30|1708|1707.6|1708|1707.6|1708|1707.6|1708|1707.4|350
1614693820000|2021-03-02 14:03:40|1708.2|1707.8|1708.4|1708.2|1708.4|1708.2|1708.2|1707.6|2065
1614693830000|2021-03-02 14:03:50|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.6|1708.2|1465
1614693840000|2021-03-02 14:04:00|1708.4|1708|1707.8|1707.6|1708.4|1708|1707.6|1707.4|3277
1614693850000|2021-03-02 14:04:10|1708|1707.4|1707.8|1707.4|1708|1707.4|1707.8|1707.4|0
1614693860000|2021-03-02 14:04:20|1707.6|1707.2|1708.6|1708.2|1708.6|1708.2|1707.2|1707|4266
1614693870000|2021-03-02 14:04:30|1708.4|1708|1708.4|1708|1708.4|1708|1708.4|1708|0
1614693880000|2021-03-02 14:04:40|1708|1707.8|1708.2|1708|1708.2|1708|1708|1707.6|1371
1614693890000|2021-03-02 14:04:50|1708.4|1708.2|1708.2|1707.6|1708.4|1708.2|1707.8|1707.4|4368
1614693900000|2021-03-02 14:05:00|1708.4|1707.8|1708.2|1707.8|1708.4|1708.2|1708|1707.8|1791
1614693910000|2021-03-02 14:05:10|1708.4||1708.2||1708.4||1708.2||0
1614693920000|2021-03-02 14:05:20|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|927
1614693930000|2021-03-02 14:05:30|1708.4|1708|1708.6|1708.2|1708.8|1708.6|1708.4|1708|2063
1614693940000|2021-03-02 14:05:40|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708.2|1572
1614693950000|2021-03-02 14:05:50|1708.4|1708|1708.4|1708|1708.6|1708|1708.2|1707.8|340
1614693960000|2021-03-02 14:06:00|1708.2|1708.2|1708.4|1708|1708.8|1708.4|1708.2|1708|2407
1614693970000|2021-03-02 14:06:10|1708.6|1708.2|1708.6|1708|1708.6|1708.2|1708.4|1708|2009
1614693980000|2021-03-02 14:06:20|1708.4|1708.2|1708.6|1708|1708.6|1708.4|1708.4|1708|4
1614693990000|2021-03-02 14:06:30|1708.4|1707.8|1708.2|1707.8|1708.4|1707.8|1708|1707.8|2000
1614694000000|2021-03-02 14:06:40||1708||1707.8||1708||1707.8|0
1614694010000|2021-03-02 14:06:50|1708.4|1708|1708.6|1708|1708.6|1708.2|1708.4|1708|6014
1614694020000|2021-03-02 14:07:00|1708.8|1708.2|1708.4|1708|1708.8|1708.6|1708.4|1708|1322
1614694030000|2021-03-02 14:07:10|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1707.8|1707.6|1067
1614694040000|2021-03-02 14:07:20|1707.8|1707.8|1707.6|1707.4|1708|1707.8|1707.6|1707.4|2357
1614694050000|2021-03-02 14:07:30|1707.4|1707.2|1708|1707.6|1708|1707.6|1707.4|1707.2|2215
1614694060000|2021-03-02 14:07:40|1708.2|1707.8|1708.4|1707.8|1708.4|1707.8|1708|1707.8|355
1614694070000|2021-03-02 14:07:50|1708.2|1707.6|1707.4|1706.8|1708.4|1707.6|1707.2|1706.8|2583
1614694080000|2021-03-02 14:08:00|1707.2|1706.6|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|0
1614694090000|2021-03-02 14:08:10|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|1281
1614694100000|2021-03-02 14:08:20|1706|1705.8|1706.4|1706|1706.6|1706.2|1706|1705.8|2991
1614694110000|2021-03-02 14:08:30|1706.2|1705.8|1706.2|1705.6|1706.2|1705.8|1705.6|1705.4|5363
1614694120000|2021-03-02 14:08:40|1706|1705.8|1707.8|1707.4|1707.8|1707.4|1706|1705.8|6698
1614694140000|2021-03-02 14:09:00|1707.6|1707|1707.4|1706.8|1707.6|1707|1707|1706.6|3005
1614694150000|2021-03-02 14:09:10|1707.2|1706.4|1707|1706.6|1707.2|1707|1707|1706.4|14795
1614694160000|2021-03-02 14:09:20|1707.2|1706.8|1707.8|1707.2|1707.8|1707.2|1707.2|1706.8|5124
1614694170000|2021-03-02 14:09:30|1707.6|1707.4|1708|1707.6|1708|1707.8|1707.6|1707.4|2233
1614694180000|2021-03-02 14:09:40|1708.2|1707.8|1708.2|1707.6|1708.4|1708|1708|1707.6|2051
1614694190000|2021-03-02 14:09:50||1707.8||1708||1708||1707.8|0
1614694200000|2021-03-02 14:10:00|1708|1707.8|1708.4|1707.8|1708.4|1708|1708|1707.6|1159
1614694210000|2021-03-02 14:10:10|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.2|1708|0
1614694220000|2021-03-02 14:10:20|1708.6|1708.2|1708.6|1708|1708.6|1708.4|1708.6|1708|624
1614694230000|2021-03-02 14:10:30|1708.4|1707.8|1708|1707.6|1708.4|1707.8|1707.8|1707.6|1930
1614694240000|2021-03-02 14:10:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.4|1707.2|2026
1614694250000|2021-03-02 14:10:50|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.4|604
1614694260000|2021-03-02 14:11:00|1708||1708||1708||1708||0
1614694270000|2021-03-02 14:11:10|1707.8|1707.2|1707.6|1707|1707.8|1707.4|1707.2|1707|545
1614694280000|2021-03-02 14:11:20|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1707|562
1614694290000|2021-03-02 14:11:30|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|261
1614694300000|2021-03-02 14:11:40|1707.6|1707.2|1707.6|1707|1707.8|1707.4|1707.4|1707|253
1614694310000|2021-03-02 14:11:50|1707.4|1706.8|1707.2|1706.8|1707.4|1707|1707|1706.8|5420
1614694320000|2021-03-02 14:12:00|1707.4|1707|1707.4|1707.2|1707.8|1707.4|1707.4|1707|2442
1614694330000|2021-03-02 14:12:10|1707.6|1707.4|1708.2|1707.8|1708.4|1708|1707.6|1707.4|843
1614694340000|2021-03-02 14:12:20|1708.4|1707.6|1708|1707.6|1708.4|1707.6|1708|1707.6|0
1614694350000|2021-03-02 14:12:30|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708|1707.6|211
1614694360000|2021-03-02 14:12:40|1708.4|1707.8|1708.2|1707.6|1708.4|1708|1708.2|1707.6|473
1614694370000|2021-03-02 14:12:50|1708|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.2|887
1614694380000|2021-03-02 14:13:00|1707.6|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|100
1614694390000|2021-03-02 14:13:10|1707.2|1707.2|1707.2|1706.6|1707.6|1707.2|1707|1706.6|2944
1614694400000|2021-03-02 14:13:20|1707|1706.4|1706.6|1706.2|1707|1706.4|1706.4|1706|1021
1614694410000|2021-03-02 14:13:30|1706.4|1706|1706.4|1706|1706.6|1706|1706.2|1706|359
1614694420000|2021-03-02 14:13:40|1706.2|1705.8|1706.2|1706|1706.4|1706|1706|1705.8|201
1614694430000|2021-03-02 14:13:50|1706|1705.8|1706.4|1705.8|1706.4|1706|1706|1705.8|3363
1614694440000|2021-03-02 14:14:00|1706.2|1705.6|1706.2|1705.8|1706.4|1706|1706|1705.6|899
1614694450000|2021-03-02 14:14:10|1706.4|1706|1706.4|1706|1706.4|1706.2|1706.4|1706|373
1614694460000|2021-03-02 14:14:20|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.6|2095
1614694470000|2021-03-02 14:14:30|1706.4|1706|1706.4|1705.8|1706.4|1706|1706.4|1705.8|0
1614694480000|2021-03-02 14:14:40|1706.2||1706.2||1706.2||1706.2||0
1614694490000|2021-03-02 14:14:50|1706|1705.6|1706|1705.6|1706|1705.8|1705.8|1705.6|898
1614694500000|2021-03-02 14:15:00|1706.2|1705.8|1707|1706.6|1707|1706.6|1706|1705.8|3858
1614694510000|2021-03-02 14:15:10|1707.2|1706.8|1707|1706.6|1707.4|1707|1706.8|1706.6|2372
1614694520000|2021-03-02 14:15:20|1707.2|1706.8|1707.2|1707|1707.2|1707|1707|1706.8|2141
1614694530000|2021-03-02 14:15:30||1706.8||1706.8||1706.8||1706.8|0
1614694540000|2021-03-02 14:15:40|1707|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.6|862
1614694550000|2021-03-02 14:15:50|||||||||1500
1614694570000|2021-03-02 14:16:10||1706.8||1706.6||1706.8||1706.6|0
1614694580000|2021-03-02 14:16:20|1706.8|1706.2|1705.4|1705.2|1706.8|1706.2|1705.4|1705.2|6544
1614694590000|2021-03-02 14:16:30|1705.6|1705.4|1705.6|1705.2|1705.6|1705.4|1705.6|1705.2|86
1614694600000|2021-03-02 14:16:40|1705.4|1705|1705.4|1705|1705.4|1705.2|1705|1704.6|4446
1614694610000|2021-03-02 14:16:50|1705.6|1705.2|1706.2|1705.8|1706.2|1705.8|1705.4|1705.2|1502
1614694620000|2021-03-02 14:17:00|1706.4|1705.6|1706.4|1706|1706.6|1706.2|1706.4|1705.6|1001
1614694640000|2021-03-02 14:17:20|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|0
1614694650000|2021-03-02 14:17:30|||||||||100
1614694660000|2021-03-02 14:17:40|1706|1706.4|1707.2|1706.8|1707.4|1707.2|1706|1706.4|13104
1614694670000|2021-03-02 14:17:50|1707|1706.6|1707.6|1707|1707.6|1707.2|1706.8|1706.4|2281
1614694680000|2021-03-02 14:18:00|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|0
1614694690000|2021-03-02 14:18:10|1707.8|1707.4|1708|1707.4|1708|1707.4|1707.8|1707.4|0
1614694700000|2021-03-02 14:18:20|1707.8|1707.6|1707.6|1707.4|1708|1707.6|1707.6|1707.4|1554
1614694710000|2021-03-02 14:18:30|1707.8||1707.8||1707.8||1707.8||0
1614694720000|2021-03-02 14:18:40|1707.6|1707.6|1707.8|1707.4|1708|1707.6|1707.6|1707.4|837
1614694730000|2021-03-02 14:18:50|1707.6|1707.2|1707.2|1706.8|1707.6|1707.2|1707|1706.8|1608
1614694740000|2021-03-02 14:19:00|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.2|1505
1614694750000|2021-03-02 14:19:10||1706.2||1706.4||1706.6||1706.2|0
1614694760000|2021-03-02 14:19:20||1706.2||1706.6||1706.6||1706.2|0
1614694770000|2021-03-02 14:19:30|1707|1706.8|1707.4|1707|1707.4|1707|1707|1706.8|340
1614694780000|2021-03-02 14:19:40|1707.2|1707.2|1707.2|1706.8|1707.2|1707.2|1707|1706.6|206
1614694790000|2021-03-02 14:19:50|1707||1707.2||1707.4||1707||0
1614694800000|2021-03-02 14:20:00|1707|1706.6|1707.4|1707|1707.4|1707|1706.8|1706.6|1691
1614694810000|2021-03-02 14:20:10||1706.8||1707||1707||1706.8|0
1614694830000|2021-03-02 14:20:30|1707.2|1706.8|1707.4|1706.8|1707.6|1707.2|1707.2|1706.8|1151
1614694840000|2021-03-02 14:20:40||1707||1707||1707.2||1707|0
1614694850000|2021-03-02 14:20:50|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1707|1031
1614694860000|2021-03-02 14:21:00|1707.2|1706.8|1707.4|1706.8|1707.4|1706.8|1707.2|1706.8|5000
1614694870000|2021-03-02 14:21:10|1707.6|1707|1707.8|1707.2|1707.8|1707.2|1707.6|1707|0
1614694880000|2021-03-02 14:21:20|1707.4|1707.4|1707.8|1707.4|1707.8|1707.4|1707.4|1707.4|0
1614694890000|2021-03-02 14:21:30|1707.6||1707.8||1707.8||1707.6||1000
1614694900000|2021-03-02 14:21:40|1707.6|1707.2|1707.2|1706.8|1707.6|1707.4|1707.2|1706.8|2367
1614694910000|2021-03-02 14:21:50|1707|1707|1707.4|1707|1707.4|1707.2|1707|1707|1376
1614694920000|2021-03-02 14:22:00|1707.2|1707.2|1707.2|1707|1707.2|1707.2|1707.2|1707|58
1614694930000|2021-03-02 14:22:10|1707.4||1707.4||1707.4||1707.4||825
1614694940000|2021-03-02 14:22:20|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.8|855
1614694950000|2021-03-02 14:22:30|1707.2|1707|1707.6|1707.2|1707.6|1707.4|1707.2|1707|1107
1614694960000|2021-03-02 14:22:40|1707.4|1707.4|1707.4|1707|1707.4|1707.4|1707.2|1707|1319
1614694970000|2021-03-02 14:22:50|1707.2|1707.2|1707.6|1707.2|1707.6|1707.4|1707.2|1707.2|1052
1614694980000|2021-03-02 14:23:00|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.8|1707.4|1444
1614694990000|2021-03-02 14:23:10|1707.8||1708||1708||1707.8||1137
1614695000000|2021-03-02 14:23:20||1707.8||1707.8||1707.8||1707.8|0
1614695010000|2021-03-02 14:23:30|1708.2|1708|1708.4|1708.2|1708.6|1708.2|1708.2|1708|928
1614695030000|2021-03-02 14:23:50|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|1156
1614695040000|2021-03-02 14:24:00|1708.8|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|1332
1614695050000|2021-03-02 14:24:10||1708.4||1708.6||1708.6||1708.4|0
1614695070000|2021-03-02 14:24:30|1709.2|1708.8|1709.2|1709|1709.2|1709|1709|1708.8|4731
1614695080000|2021-03-02 14:24:40|1709.4|1708.8|1709.6|1709.2|1709.6|1709.4|1709.4|1708.8|2050
1614695090000|2021-03-02 14:24:50|1709.8|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|2115
1614695100000|2021-03-02 14:25:00|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|3430
1614695110000|2021-03-02 14:25:10|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|491
1614695120000|2021-03-02 14:25:20|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.6|1357
1614695130000|2021-03-02 14:25:30|1708.8|1708.4|1708.2|1707.8|1708.8|1708.4|1708|1707.8|4150
1614695140000|2021-03-02 14:25:40|1708.4|1708|1708.6|1708.2|1708.8|1708.6|1708.4|1708|2382
1614695150000|2021-03-02 14:25:50|1708.4|1708|1708|1707.8|1708.4|1708|1708|1707.8|526
1614695160000|2021-03-02 14:26:00|1708.2|1707.6|1707.8|1707.4|1708.2|1707.6|1707.6|1707.2|2478
1614695170000|2021-03-02 14:26:10|1707.6|1707.2|1707.6|1707|1707.6|1707.2|1707.4|1707|405
1614695180000|2021-03-02 14:26:20|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.2|1707.2|0
1614695190000|2021-03-02 14:26:30|1707.4|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707|1762
1614695200000|2021-03-02 14:26:40|1707.4|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|496
1614695220000|2021-03-02 14:27:00|1707.4|1707.4|1707.8|1707.6|1707.8|1707.6|1707.4|1707.2|2394
1614695230000|2021-03-02 14:27:10|1708|1707.8|1708.2|1708|1708.4|1708|1708|1707.6|4335
1614695240000|2021-03-02 14:27:20|1708.4|1708.2|1708.4|1707.8|1708.4|1708.2|1708.2|1707.8|4
1614695250000|2021-03-02 14:27:30||1708||1708||1708||1708|0
1614695260000|2021-03-02 14:27:40|1708.2|1707.8|1708.2|1707.8|1708.4|1707.8|1708.2|1707.8|2000
1614695270000|2021-03-02 14:27:50|1708.4|1708|1708.6|1708.4|1708.6|1708.4|1708.4|1707.8|635
1614695280000|2021-03-02 14:28:00|1708.4|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|1851
1614695290000|2021-03-02 14:28:10|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|267
1614695300000|2021-03-02 14:28:20|1708.4|1708|1708|1707.6|1708.4|1708|1707.8|1707.4|1848
1614695310000|2021-03-02 14:28:30|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.6|14
1614695320000|2021-03-02 14:28:40|1708|1708|1708|1707.4|1708|1708|1707.6|1707.4|5257
1614695330000|2021-03-02 14:28:50|1707.8|1707.2|1707.8|1707.2|1707.8|1707.4|1707.4|1707.2|5813
1614695340000|2021-03-02 14:29:00|1708|1707.4|1708.4|1708|1708.6|1708.4|1707.6|1707.4|10664
1614695350000|2021-03-02 14:29:10|1708.2|1708.2|1708.6|1708|1708.6|1708.2|1708.2|1708|280
1614695360000|2021-03-02 14:29:20|1708.4|1708.2|1708.2|1708|1708.6|1708.2|1708.2|1708|913
1614695370000|2021-03-02 14:29:30|1708|1707.8|1708.6|1708.4|1708.6|1708.4|1708|1707.8|1180
1614695380000|2021-03-02 14:29:40|1708.8|1708.2|1708.8|1708.6|1709|1708.6|1708.8|1708|1052
1614695390000|2021-03-02 14:29:50|1708.6|1708.4|1709.4|1709|1709.6|1709|1708.6|1708.4|3967
1614695400000|2021-03-02 14:30:00|1709.6|1708.8|1707.4|1707|1709.6|1708.8|1706|1705.6|23387
1614695410000|2021-03-02 14:30:10|1707.6|1707.2|1707|1706.4|1707.6|1707.4|1706.8|1706.2|4600
1614695420000|2021-03-02 14:30:20|1707.2|1706.6|1708.4|1708|1708.6|1708.2|1707.2|1706.6|4165
1614695430000|2021-03-02 14:30:30|1708.6|1708.2|1710|1709.8|1710|1709.8|1708.4|1708.2|5017
1614695440000|2021-03-02 14:30:40|1710.2|1710|1710|1709.6|1710.4|1710.2|1709.4|1709.2|28239
1614695450000|2021-03-02 14:30:50|1710.2|1709.8|1710.4|1710.2|1710.8|1710.2|1710.2|1709.8|442
1614695460000|2021-03-02 14:31:00|1710.6|1710.4|1710.4|1709.8|1710.8|1710.4|1709.6|1709.4|7820
1614695470000|2021-03-02 14:31:10|1710.6|1710|1711.4|1710.8|1711.4|1711|1710.6|1710|3868
1614695480000|2021-03-02 14:31:20|1711.2|1711|1711.4|1711|1711.6|1711.2|1710.8|1710.6|4462
1614695490000|2021-03-02 14:31:30|1711.2|1710.8|1710.2|1710|1711.4|1711|1710.2|1710|7323
1614695500000|2021-03-02 14:31:40|1710|1709.8|1711|1710.6|1711.2|1710.8|1709.8|1709.4|1934
1614695510000|2021-03-02 14:31:50|1711.2|1710.8|1711.2|1710.8|1711.4|1711|1710.8|1710.6|2428
1614695520000|2021-03-02 14:32:00|1711.4|1711|1711.8|1711.4|1712|1711.6|1711.2|1711|4270
1614695530000|2021-03-02 14:32:10|1711.6|1711.2|1712.4|1712|1712.4|1712|1711.6|1711.2|6660
1614695540000|2021-03-02 14:32:20|1712.2|1711.8|1710.8|1710.2|1712.2|1711.8|1710.4|1710.2|9617
1614695550000|2021-03-02 14:32:30|1711|1710.6|1710.6|1710.2|1711.2|1710.8|1710.4|1710.2|5652
1614695560000|2021-03-02 14:32:40|1710.4|1710|1711|1710.6|1711|1710.6|1710|1709.6|6512
1614695570000|2021-03-02 14:32:50|1711.2|1710.4|1712|1711.8|1712.4|1712.2|1711|1710.4|18013
1614695580000|2021-03-02 14:33:00|1711.8|1711.6|1712.6|1712|1712.6|1712.2|1711|1710.8|11396
1614695590000|2021-03-02 14:33:10|1712.4|1711.8|1711.6|1711.2|1712.4|1711.8|1711.4|1711|4698
1614695600000|2021-03-02 14:33:20|1711.8|1711.4|1712|1711.4|1712.6|1712.4|1711.8|1711.2|3920
1614695610000|2021-03-02 14:33:30|1711.8|1711.2|1712|1711.6|1712.8|1712.6|1711.2|1711|5890
1614695620000|2021-03-02 14:33:40|1712.2|1711.8|1713|1712.4|1713|1712.8|1712.2|1711.6|3880
1614695630000|2021-03-02 14:33:50|1712.8|1712.6|1712.6|1712|1713|1712.8|1712.4|1712|4034
1614695640000|2021-03-02 14:34:00|1712.8|1712.2|1714.8|1714.2|1714.8|1714.2|1712.8|1712.2|18311
1614695650000|2021-03-02 14:34:10|1715|1714.4|1715|1714.4|1715.4|1715|1714.2|1714|9354
1614695660000|2021-03-02 14:34:20|1714.8|1714.6|1715.2|1714.6|1715.4|1715|1714.8|1714.4|8568
1614695670000|2021-03-02 14:34:30|1715.4|1714.8|1715.6|1715|1715.6|1715.4|1714.6|1714|6550
1614695680000|2021-03-02 14:34:40|1716|1715.2|1716.6|1716|1716.8|1716.4|1716|1715.2|9124
1614695690000|2021-03-02 14:34:50|1716.8|1716.2|1716|1715.4|1717.4|1717.2|1715.8|1715.4|15032
1614695700000|2021-03-02 14:35:00|1715.8|1715.2|1716.6|1716.2|1716.8|1716.6|1715.2|1715|3033
1614695710000|2021-03-02 14:35:10|1716.4|1716|1717.6|1717.2|1717.8|1717.4|1716.2|1715.8|1724
1614695720000|2021-03-02 14:35:20|1717.8|1717.4|1718.4|1718|1718.4|1718.2|1717.6|1717.2|10546
1614695730000|2021-03-02 14:35:30|1718.2|1717.8|1717.6|1717.2|1718.6|1718|1717.6|1717.2|4819
1614695740000|2021-03-02 14:35:40|1717.8|1717.4|1718.8|1718.6|1719.2|1718.8|1717.8|1717.4|19141
1614695750000|2021-03-02 14:35:50|1718.6|1718.4|1718.8|1718.6|1719.4|1719.2|1718.6|1718.4|3231
1614695760000|2021-03-02 14:36:00|1718.6|1718.4|1719|1718.4|1719|1718.8|1718.4|1717.8|10082
1614695770000|2021-03-02 14:36:10|1718.8|1718.2|1717.8|1717.2|1718.8|1718.2|1717.6|1717.2|2533
1614695780000|2021-03-02 14:36:20|1718|1717.4|1718.6|1718.2|1718.6|1718.2|1717.6|1717.2|19750
1614695790000|2021-03-02 14:36:30|1718.4|1718|1718.4|1717.6|1718.4|1718.2|1718|1717.6|2378
1614695800000|2021-03-02 14:36:40|1718.6|1717.8|1719|1718.6|1719|1718.8|1718.2|1717.8|1563
1614695810000|2021-03-02 14:36:50|1718.8|1718.8|1719.2|1718.8|1719.4|1719.2|1718.8|1718.4|1760
1614695820000|2021-03-02 14:37:00|1719.6|1719|1720.2|1719.8|1720.6|1720.4|1719.4|1719|40549
1614695830000|2021-03-02 14:37:10|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1719.4|1719.2|15340
1614695840000|2021-03-02 14:37:20|1720.8|1720.4|1720.8|1720.2|1721|1720.8|1720.2|1720|4800
1614695850000|2021-03-02 14:37:30|1720.6|1720.4|1720.6|1720.4|1720.8|1720.6|1720.4|1720.2|1132
1614695860000|2021-03-02 14:37:40|1720.8|1720.2|1721.4|1721|1721.8|1721.4|1720.6|1720.2|4876
1614695870000|2021-03-02 14:37:50|1721.6|1721.2|1723|1722.8|1723|1722.8|1721.4|1721|14974
1614695880000|2021-03-02 14:38:00|1722.8|1722.6|1723.2|1722.8|1723.2|1723|1722.6|1722.2|34742
1614695890000|2021-03-02 14:38:10|1723.4|1723|1724.6|1724|1724.6|1724.4|1723.4|1723|7294
1614695900000|2021-03-02 14:38:20|1724.4|1724.4|1725|1724.6|1725|1724.8|1724.4|1724|3651
1614695910000|2021-03-02 14:38:30|1724.8|1724.4|1724.6|1724|1725|1724.4|1723.6|1723.4|7832
1614695920000|2021-03-02 14:38:40|1724.4|1723.8|1724.2|1723.8|1724.6|1724|1723.4|1723|7696
1614695930000|2021-03-02 14:38:50|1724|1723.6|1724.8|1724.2|1724.8|1724.4|1723.6|1723|9736
1614695940000|2021-03-02 14:39:00|1724.6|1724|1722.8|1722.4|1724.6|1724.2|1722|1721.6|8886
1614695950000|2021-03-02 14:39:10|1723|1722.2|1722.2|1721.8|1723.2|1722.6|1722|1721.8|3591
1614695960000|2021-03-02 14:39:20|1722|1721.6|1722.6|1722|1722.8|1722.2|1721.8|1721.4|6156
1614695970000|2021-03-02 14:39:30|1722.4|1721.8|1721|1720.6|1722.4|1721.8|1720.8|1720.6|2748
1614695980000|2021-03-02 14:39:40|1720.8|1720.4|1722.2|1721.6|1722.2|1721.6|1720.4|1720|4881
1614695990000|2021-03-02 14:39:50|1722|1721.8|1722|1721.6|1722.2|1721.8|1721.2|1721|5397
1614696000000|2021-03-02 14:40:00|1722.2|1721.8|1723.8|1723.4|1724|1723.6|1722.2|1721.4|22273
1614696010000|2021-03-02 14:40:10|1723.6|1723.2|1724.8|1724.2|1725|1724.4|1723.4|1722.8|43544
1614696020000|2021-03-02 14:40:20|1724.6|1724|1723.8|1723.2|1725|1724.6|1723.6|1723.2|22726
1614696030000|2021-03-02 14:40:30|1723.6|1723|1723.6|1723.2|1724.6|1724.2|1723.2|1723|40342
1614696040000|2021-03-02 14:40:40|1723.4|1723|1722.8|1722|1723.6|1723.2|1722.8|1722|10471
1614696050000|2021-03-02 14:40:50|1722.6|1721.8|1722|1721.6|1723.2|1722.6|1722|1721.2|4876
1614696060000|2021-03-02 14:41:00|1722.2|1721.8|1720.2|1719.6|1722.2|1721.8|1720|1719.6|9534
1614696070000|2021-03-02 14:41:10|1720|1719.8|1720.8|1720|1721|1720.4|1719.6|1719.2|6726
1614696080000|2021-03-02 14:41:20|1721|1720.2|1722.2|1721.6|1722.6|1722|1720.8|1720.2|12496
1614696090000|2021-03-02 14:41:30|1722|1721.4|1720.6|1720.2|1722|1721.4|1720.4|1720|3429
1614696100000|2021-03-02 14:41:40|1720.8|1720.4|1721|1720.4|1721|1720.4|1719.8|1719.6|11860
1614696110000|2021-03-02 14:41:50|1720.8|1720.2|1723.2|1722.8|1724|1723.2|1720.6|1720.2|9105
1614696120000|2021-03-02 14:42:00|1723|1722.6|1723|1722.6|1723.6|1723|1722.6|1722.2|10636
1614696130000|2021-03-02 14:42:10|1722.8|1722.4|1722|1721.6|1723|1722.6|1721.2|1721|3241
1614696140000|2021-03-02 14:42:20|1722.2|1721.4|1722|1721.4|1722.2|1721.8|1721.4|1721.2|1694
1614696150000|2021-03-02 14:42:30|1722.2|1721.6|1722.6|1722.2|1723|1722.4|1722|1721.6|3302
1614696160000|2021-03-02 14:42:40|1722.8|1722|1722.8|1722.4|1722.8|1722.6|1722.2|1721.4|2508
1614696170000|2021-03-02 14:42:50|1722.6|1721.8|1722.8|1722.2|1722.8|1722.6|1722|1721.6|18580
1614696180000|2021-03-02 14:43:00|1722.6|1722|1723.8|1723.2|1723.8|1723.2|1722.6|1721.8|4790
1614696190000|2021-03-02 14:43:10|1723.6|1723.4|1722.4|1722|1723.8|1723.4|1722.2|1721.6|3395
1614696200000|2021-03-02 14:43:20|1722.6|1722.2|1722.4|1721.8|1722.6|1722.4|1722|1721.4|1502
1614696210000|2021-03-02 14:43:30|1722.6|1722|1723.4|1722.8|1723.4|1723.2|1722.4|1722|10227
1614696220000|2021-03-02 14:43:40|1723.2|1723|1724.2|1723.6|1724.6|1724.2|1723|1722.8|7434
1614696230000|2021-03-02 14:43:50|1724|1723.4|1722.4|1722|1724|1723.8|1722.4|1722|16202
1614696240000|2021-03-02 14:44:00|1722.6|1722.2|1722|1721.4|1722.6|1722.2|1721.4|1720.8|2615
1614696250000|2021-03-02 14:44:10|1721.8|1721.6|1722.6|1722.2|1722.8|1722.6|1721|1720.8|8694
1614696260000|2021-03-02 14:44:20|1722.4|1722|1722.6|1722|1723|1722.6|1722.4|1722|4118
1614696270000|2021-03-02 14:44:30|1722.4|1721.8|1722.2|1721.6|1722.8|1722.4|1721.8|1721.4|11977
1614696280000|2021-03-02 14:44:40|1722|1721.4|1722.4|1721.8|1722.6|1722.2|1721.8|1721.4|1416
1614696290000|2021-03-02 14:44:50|1722.6|1722|1722|1721.8|1722.6|1722.2|1722|1721.4|4000
1614696300000|2021-03-02 14:45:00|1722.2|1722|1722.4|1721.8|1722.8|1722.4|1722|1721.6|3866
1614696310000|2021-03-02 14:45:10|1722.2|1722|1723.2|1722.6|1723.4|1723.2|1722.2|1722|1550
1614696320000|2021-03-02 14:45:20|1723.4|1722.8|1723.2|1722.8|1723.4|1723.2|1723|1722.6|1068
1614696330000|2021-03-02 14:45:30|1723|1722.6|1723.2|1722.6|1723.2|1723|1722.6|1722.2|2054
1614696340000|2021-03-02 14:45:40|1723|1722.8|1724.2|1723.6|1724.2|1724|1723|1722.8|2102
1614696350000|2021-03-02 14:45:50|1724.4|1723.8|1724.8|1724.4|1724.8|1724.6|1724.4|1723.6|638
1614696360000|2021-03-02 14:46:00|1724.6|1724.2|1724.8|1724.4|1724.8|1724.6|1724|1723.6|5763
1614696370000|2021-03-02 14:46:10|1725|1724.2|1725.4|1724.8|1725.6|1725.2|1724.8|1724.2|41220
1614696380000|2021-03-02 14:46:20|1725.6|1725|1727|1726.4|1727|1726.6|1725.6|1725|17877
1614696390000|2021-03-02 14:46:30|1726.8|1726.6|1726.2|1726|1727|1726.8|1726.2|1726|2405
1614696400000|2021-03-02 14:46:40|1726|1725.8|1725.4|1725|1726.4|1726|1725|1724.4|16111
1614696410000|2021-03-02 14:46:50|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1725|1724.6|8061
1614696420000|2021-03-02 14:47:00|1725.2|1724.8|1724.6|1724|1725.2|1724.8|1723.8|1723.4|2663
1614696430000|2021-03-02 14:47:10|1724.4|1723.8|1723.2|1722.6|1725|1724.4|1723.2|1722.4|21746
1614696440000|2021-03-02 14:47:20|1723|1722.4|1722.8|1722.4|1723|1722.6|1722.4|1722|4099
1614696450000|2021-03-02 14:47:30|1722.6|1722.2|1723|1722.4|1723.8|1723.4|1722.4|1722.2|9697
1614696460000|2021-03-02 14:47:40|1723.2|1722.6|1723|1722.8|1723.4|1722.8|1722.6|1722.4|25041
1614696470000|2021-03-02 14:47:50|1723.4|1722.6|1722.8|1722.4|1723.4|1722.8|1722|1721.8|52078
1614696480000|2021-03-02 14:48:00|1723|1722.6|1722.8|1722.2|1723|1722.8|1722.2|1721.6|12497
1614696490000|2021-03-02 14:48:10|1722.6|1722|1721|1720.4|1722.6|1722|1721|1720.4|4392
1614696500000|2021-03-02 14:48:20|1720.8|1720.2|1721|1720.2|1721.6|1721.2|1720.4|1720|2557
1614696510000|2021-03-02 14:48:30|1720.8|1720|1719.8|1719.2|1720.8|1720.2|1719.2|1719|13831
1614696520000|2021-03-02 14:48:40|1720|1719.4|1720.4|1720|1720.8|1720.4|1719.6|1719.4|1545
1614696530000|2021-03-02 14:48:50|1720.2|1719.8|1720|1719.2|1720.6|1720.4|1719.6|1719.2|11682
1614696540000|2021-03-02 14:49:00|1719.8|1719|1719.6|1719.4|1719.8|1719.4|1719|1718.6|3784
1614696550000|2021-03-02 14:49:10|1719.8|1719.2|1720.2|1719.8|1721|1720.6|1719.4|1718.8|11437
1614696560000|2021-03-02 14:49:20|1720|1719.6|1719.8|1718.8|1720.4|1719.8|1719.2|1718.6|2082
1614696570000|2021-03-02 14:49:30|1719.6|1719|1719.6|1719|1720|1719.8|1718.6|1718|14428
1614696580000|2021-03-02 14:49:40|1719.4|1718.8|1719|1718.6|1719.8|1719.4|1719|1718.6|8559
1614696590000|2021-03-02 14:49:50|1719.2|1718.8|1718.8|1718.4|1719.2|1718.8|1718.6|1718.2|3702
1614696600000|2021-03-02 14:50:00|1718.6|1718.2|1718|1717.4|1718.6|1718.2|1717.4|1717|8518
1614696610000|2021-03-02 14:50:10|1717.8|1717.6|1719|1718.6|1719|1718.6|1717.6|1717|498
1614696620000|2021-03-02 14:50:20|1719.2|1718.8|1718.4|1718|1719.2|1718.8|1718|1717.8|9454
1614696630000|2021-03-02 14:50:30|1718.2|1717.8|1714.6|1714.4|1718.2|1717.8|1714.6|1714.2|9192
1614696640000|2021-03-02 14:50:40|1714.4|1714.2|1714.8|1714.2|1715|1714.8|1714.4|1713.8|8600
1614696650000|2021-03-02 14:50:50|1715|1714.4|1715.2|1714.8|1715.6|1715.2|1714.8|1714.4|12905
1614696660000|2021-03-02 14:51:00|1715|1714.6|1715|1714.8|1715.2|1714.8|1714.4|1714.2|12247
1614696670000|2021-03-02 14:51:10|1715.2|1715|1715.2|1714.8|1715.6|1715.2|1714.8|1714.2|4428
1614696680000|2021-03-02 14:51:20|1715.4|1715|1715.6|1715|1715.8|1715.2|1715|1714.6|528
1614696690000|2021-03-02 14:51:30|1715.4|1715.2|1714.8|1714.4|1716|1715.4|1714.4|1714|2618
1614696700000|2021-03-02 14:51:40|1714.6|1714.2|1714.2|1713.4|1714.8|1714.4|1714.2|1713.4|3943
1614696710000|2021-03-02 14:51:50|1714.4|1713.6|1713.8|1713.4|1714.4|1714.2|1713.6|1713.2|1477
1614696720000|2021-03-02 14:52:00|1714|1713.6|1714.4|1713.6|1714.4|1714|1714|1713.4|1585
1614696730000|2021-03-02 14:52:10|1714.6|1713.8|1714.8|1714.2|1714.8|1714.2|1714.6|1713.6|0
1614696740000|2021-03-02 14:52:20|1714.6|1714.4|1714.8|1714.2|1715.2|1714.8|1714.6|1714|1520
1614696750000|2021-03-02 14:52:30|1714.6|1714|1714.8|1714.2|1715|1714.4|1714|1713.8|1146
1614696760000|2021-03-02 14:52:40|1714.6|1714|1714.4|1714|1714.6|1714.2|1714|1713.6|1180
1614696770000|2021-03-02 14:52:50|1714.2|1713.8|1714.4|1714|1714.4|1714|1714|1713.4|3909
1614696780000|2021-03-02 14:53:00|1714.2|1713.8|1713.4|1713|1714.4|1714|1712.8|1712.4|8773
1614696790000|2021-03-02 14:53:10|1713.6|1713.2|1713.6|1713.2|1714|1713.6|1713.4|1713.2|2734
1614696800000|2021-03-02 14:53:20|1713.8|1713.4|1715.4|1715|1715.6|1715.4|1713.8|1713.4|11999
1614696810000|2021-03-02 14:53:30|1715.6|1715.2|1715.8|1715.4|1716.4|1716|1715.2|1715|14609
1614696820000|2021-03-02 14:53:40|1715.6|1715.2|1715.4|1715|1716.2|1715.4|1715.4|1714.8|3315
1614696830000|2021-03-02 14:53:50|1715.2|1714.8|1715.8|1715.4|1716.4|1716|1715|1714.6|4985
1614696840000|2021-03-02 14:54:00|1715.6|1715.2|1715.6|1715.2|1716.2|1715.8|1715.4|1715|7477
1614696850000|2021-03-02 14:54:10|1715.8|1715.4|1715.4|1714.8|1716.2|1715.6|1715.4|1714.8|2391
1614696860000|2021-03-02 14:54:20|1715.6|1715|1715.8|1715.2|1716|1715.4|1715|1714.4|2855
1614696870000|2021-03-02 14:54:30|1715.6|1715|1715|1714.6|1715.6|1715|1714.8|1714.4|2948
1614696880000|2021-03-02 14:54:40|1714.8|1714.4|1715|1714.6|1715.2|1714.6|1714.6|1714|1102
1614696890000|2021-03-02 14:54:50|1715.2|1714.8|1716.2|1715.6|1716.2|1715.8|1715|1714.4|6286
1614696900000|2021-03-02 14:55:00|1716.4|1715.8|1716.6|1716|1716.8|1716.4|1716.2|1715.8|2354
1614696910000|2021-03-02 14:55:10|1716.4|1716.2|1717.8|1717.4|1718|1717.8|1716.4|1716.2|3680
1614696920000|2021-03-02 14:55:20|1718|1717.6|1721|1720.6|1721|1720.6|1717.8|1717.4|23636
1614696930000|2021-03-02 14:55:30|1720.8|1720.4|1720.2|1719.6|1721|1720.4|1719.4|1719|5026
1614696940000|2021-03-02 14:55:40|1720|1719.8|1719.8|1719.4|1720.6|1720.2|1719.6|1719.4|1541
1614696950000|2021-03-02 14:55:50|1719.6|1719.2|1718.6|1718|1719.6|1719.2|1717.8|1717.4|10534
1614696960000|2021-03-02 14:56:00|1718.4|1717.8|1718.6|1718|1718.8|1718.4|1717.6|1717|4558
1614696970000|2021-03-02 14:56:10|1718.8|1718.2|1718.2|1717.8|1719|1718.6|1718.2|1717.8|3183
1614696980000|2021-03-02 14:56:20|1718.4|1717.6|1718.4|1718|1718.6|1718|1717.8|1717.4|2216
1614696990000|2021-03-02 14:56:30|1718.6|1718.2|1718.6|1718|1718.8|1718.4|1718.4|1718|441
1614697000000|2021-03-02 14:56:40|1718.4|1718.2|1719.4|1718.8|1719.8|1719.2|1718.4|1718.2|5689
1614697010000|2021-03-02 14:56:50|1719.2|1718.6|1719.8|1719.2|1719.8|1719.6|1718.8|1718.4|5662
1614697020000|2021-03-02 14:57:00|1719.6|1719|1719.8|1719.4|1720|1719.6|1719|1718.8|4831
1614697030000|2021-03-02 14:57:10|1720|1719.6|1720.4|1720|1720.8|1720.6|1719.8|1719.4|900
1614697040000|2021-03-02 14:57:20|1720.2|1719.8|1720.8|1720.4|1721|1720.6|1720|1719.6|9825
1614697050000|2021-03-02 14:57:30|1720.6|1720.6|1720.4|1719.8|1721|1720.6|1720.4|1719.8|1720
1614697060000|2021-03-02 14:57:40|1720.6|1720|1719.8|1719.4|1720.8|1720.4|1719.4|1719|6465
1614697070000|2021-03-02 14:57:50|1720|1719.2|1720.4|1719.8|1720.6|1719.8|1719.8|1719.2|0
1614697080000|2021-03-02 14:58:00|1720|1720|1720.4|1719.8|1720.4|1720|1719.4|1719|4212
1614697090000|2021-03-02 14:58:10|1720.2|1719.6|1720.4|1720|1720.6|1720.4|1720|1719.4|1409
1614697100000|2021-03-02 14:58:20|1720.6|1720.2|1720.4|1720|1721.4|1721|1720.4|1720|908
1614697110000|2021-03-02 14:58:30|1720.6|1720.2|1720.8|1720.2|1721|1720.6|1720.4|1720|2848
1614697120000|2021-03-02 14:58:40|1721|1720.4|1720.8|1720.4|1721.2|1721|1720.8|1720.4|447
1614697130000|2021-03-02 14:58:50|1721|1720.6|1721|1720.6|1721.2|1720.6|1720.6|1720.2|1825
1614697140000|2021-03-02 14:59:00|1721.2|1720.4|1721|1720.2|1721.2|1720.6|1720.6|1720.2|2062
1614697150000|2021-03-02 14:59:10|1721.2|1720.4|1720.8|1720.4|1721.4|1720.8|1720.6|1720.2|1979
1614697160000|2021-03-02 14:59:20|1720.6|1720.2|1720.4|1719.8|1721.2|1720.6|1719.4|1719|8162
1614697170000|2021-03-02 14:59:30|1720.2|1719.6|1719.8|1719.2|1720.4|1720.2|1719.6|1719.2|2645
1614697180000|2021-03-02 14:59:40|1719.6|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|916
1614697190000|2021-03-02 14:59:50|1719.4|1719|1718|1717.4|1719.4|1719|1717.6|1717.2|11916
1614697200000|2021-03-02 15:00:00|1717.8|1717.2|1717.8|1717.2|1718.2|1717.6|1717.2|1717|2253
1614697210000|2021-03-02 15:00:10|1717.6|1717.4|1718.4|1718|1718.8|1718.2|1717.6|1717.4|1338
1614697220000|2021-03-02 15:00:20|1718.6|1717.8|1717.6|1717.2|1718.8|1718|1717.4|1716.8|2820
1614697230000|2021-03-02 15:00:30|1717.8|1717|1716.4|1715.8|1718.2|1717.8|1716.2|1715.6|2523
1614697240000|2021-03-02 15:00:40|1716.6|1716|1716.2|1715.8|1716.8|1716.4|1715.8|1715.6|3016
1614697250000|2021-03-02 15:00:50|1716|1715.6|1716.2|1715.8|1716.4|1716|1716|1715.6|4413
1614697260000|2021-03-02 15:01:00|1716|1715.6|1718|1717.6|1718|1717.6|1715.6|1715.2|28127
1614697270000|2021-03-02 15:01:10|1717.8|1717.4|1717.4|1717|1717.8|1717.4|1717|1716.8|6495
1614697280000|2021-03-02 15:01:20|1717.6|1717.2|1718.4|1717.8|1718.4|1718.2|1717.6|1717.2|915
1614697290000|2021-03-02 15:01:30|1718.2|1717.6|1716.8|1716.4|1718.4|1717.6|1716.8|1716.4|1782
1614697300000|2021-03-02 15:01:40|1716.6|1716.2|1717.6|1716.8|1717.8|1717|1716.4|1715.8|0
1614697310000|2021-03-02 15:01:50|1717.4|1717|1717.2|1716.8|1717.6|1717.2|1717.2|1716.6|225
1614697320000|2021-03-02 15:02:00|1717|1716.6|1717.4|1717|1717.6|1717|1716.8|1716.6|1809
1614697330000|2021-03-02 15:02:10|1717.6|1717.2|1717.4|1716.8|1718|1717.6|1717|1716.6|2600
1614697340000|2021-03-02 15:02:20|1717.6|1717|1717|1716.4|1717.6|1717.2|1717|1716.4|2370
1614697350000|2021-03-02 15:02:30|1716.8|1716.2|1716.4|1716|1716.8|1716.2|1715.8|1715.4|2096
1614697360000|2021-03-02 15:02:40|1716.6|1715.8|1717|1716.4|1717|1716.8|1716.6|1715.8|208
1614697370000|2021-03-02 15:02:50|1717.2|1716.6|1717.6|1716.8|1718|1717.6|1717|1716.6|5000
1614697380000|2021-03-02 15:03:00|1717.4|1717|1717.4|1716.8|1717.6|1717|1717|1716.6|7330
1614697390000|2021-03-02 15:03:10|1717.6|1717|1718.2|1717.6|1718.4|1717.8|1717.2|1716.8|7712
1614697400000|2021-03-02 15:03:20|1718.4|1717.8|1718.6|1718.2|1719|1718.6|1718.4|1717.6|210
1614697410000|2021-03-02 15:03:30|1718.8|1718|1718.4|1718|1718.8|1718|1717.8|1717.4|3982
1614697420000|2021-03-02 15:03:40|1718.6|1717.8|1718.4|1718|1718.6|1718|1717.6|1717.4|5717
1614697430000|2021-03-02 15:03:50|1718.6|1718.6|1718.8|1718.4|1719|1718.8|1718.4|1718|220
1614697440000|2021-03-02 15:04:00|1718.6|1718.2|1719.6|1719|1719.8|1719.4|1718.4|1718.2|3901
1614697450000|2021-03-02 15:04:10|1719.4|1719.2|1719.6|1719.2|1719.8|1719.2|1719.4|1719|0
1614697460000|2021-03-02 15:04:20|1719.4|1719|1719.2|1718.8|1719.8|1719.2|1718.6|1718.4|3267
1614697470000|2021-03-02 15:04:30|1719|1718.6|1718.8|1718.4|1719.6|1719.2|1718.8|1718.4|10422
1614697480000|2021-03-02 15:04:40|1719||1718.8||1719||1718.6||661
1614697490000|2021-03-02 15:04:50|1719|1718.2|1718.2|1718|1719|1718.4|1718.2|1718|3262
1614697500000|2021-03-02 15:05:00|1718.4|1718.2|1719.6|1719.2|1719.8|1719.2|1718.2|1718|6224
1614697510000|2021-03-02 15:05:10|1719.4|1719|1718.6|1718.2|1719.8|1719.4|1718.6|1718.2|3689
1614697520000|2021-03-02 15:05:20|1718.4|1718.4|1717.8|1717.4|1718.8|1718.4|1717.8|1717.2|947
1614697530000|2021-03-02 15:05:30|1718|1717.6|1718|1717.6|1718.2|1717.8|1717.8|1717.4|897
1614697540000|2021-03-02 15:05:40|1718.2|1717.8|1718.8|1718.4|1718.8|1718.6|1718|1717.8|2117
1614697550000|2021-03-02 15:05:50|1719|1718.2|1718.6|1718.2|1719|1718.2|1718.4|1717.8|1456
1614697560000|2021-03-02 15:06:00|1718.8|1718.4|1719|1718.4|1719.4|1719|1718.8|1718.4|1341
1614697570000|2021-03-02 15:06:10|1718.8|1718.6|1718.4|1717.8|1719|1718.6|1718.2|1717.8|1494
1614697580000|2021-03-02 15:06:20|1718.2|1717.6|1718.4|1717.8|1718.4|1718|1717.4|1717.2|1030
1614697590000|2021-03-02 15:06:30|1718.6|1718|1718.4|1717.8|1718.8|1718.4|1718.2|1717.8|4624
1614697600000|2021-03-02 15:06:40|1718.2|1717.6|1718.2|1717.8|1718.2|1717.8|1717.6|1717.4|314
1614697610000|2021-03-02 15:06:50|1718.4|1718|1718.2|1717.8|1718.4|1718|1718|1717.6|1828
1614697620000|2021-03-02 15:07:00|1718.4|1718|1718.8|1718.4|1719.4|1718.8|1718.4|1717.8|1224
1614697630000|2021-03-02 15:07:10|1719|1718.6|1719.8|1719.2|1719.8|1719.6|1719|1718.6|662
1614697640000|2021-03-02 15:07:20|1719.6|1719.4|1719.6|1719.4|1720|1719.6|1719.4|1719|2862
1614697650000|2021-03-02 15:07:30|1719.4|1719.2|1719.4|1719|1719.6|1719.4|1719.2|1719|2964
1614697660000|2021-03-02 15:07:40|1719.2|1718.8|1719.2|1718.8|1719.6|1719.2|1719|1718.8|1064
1614697670000|2021-03-02 15:07:50|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|214
1614697680000|2021-03-02 15:08:00|1719.4|1719|1719.8|1719.2|1720|1719.6|1719.4|1719|1222
1614697690000|2021-03-02 15:08:10|1720|1719.4|1719.8|1719.2|1720|1719.8|1719.6|1719.2|848
1614697700000|2021-03-02 15:08:20|1719.6|1719|1719.4|1719|1719.6|1719|1718.8|1718.4|3348
1614697710000|2021-03-02 15:08:30|1719.2|1718.8|1719.8|1719.4|1719.8|1719.6|1719|1718.8|3078
1614697720000|2021-03-02 15:08:40|1720|1719.6|1720.4|1720|1720.6|1720.2|1720|1719.6|28127
1614697730000|2021-03-02 15:08:50|1720.6|1719.8|1720.4|1720|1720.6|1720.2|1720|1719.8|2649
1614697740000|2021-03-02 15:09:00|1720.6|1720.2|1720.6|1720.2|1721.2|1721|1720.4|1720|7329
1614697750000|2021-03-02 15:09:10|1720.8|1720.4|1720.2|1719.8|1720.8|1720.6|1720|1719.8|3310
1614697760000|2021-03-02 15:09:20|1720|1719.6|1719.6|1719|1720|1719.6|1719.6|1719|1296
1614697770000|2021-03-02 15:09:30|1719.4|1719.2|1719.6|1719.2|1719.8|1719.4|1719|1718.8|3375
1614697780000|2021-03-02 15:09:40|1719.4|1719|1719.8|1719.4|1719.8|1719.4|1719.2|1718.8|383
1614697790000|2021-03-02 15:09:50|1720|1719.2|1720|1719.4|1720|1719.4|1719.4|1719.2|852
1614697800000|2021-03-02 15:10:00|1719.8|1719.2|1719.6|1719.2|1720|1719.6|1719.6|1719.2|1306
1614697810000|2021-03-02 15:10:10|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|1035
1614697820000|2021-03-02 15:10:20|1719.8|1719.4|1720.2|1719.8|1720.2|1720|1719.8|1719.2|11696
1614697830000|2021-03-02 15:10:30|1720.4|1720|1721|1720.6|1721|1720.6|1720.4|1720|3880
1614697840000|2021-03-02 15:10:40|1721.2|1720.8|1722.8|1722.6|1722.8|1722.6|1721.2|1720.6|19413
1614697850000|2021-03-02 15:10:50|1723|1722.8|1723.4|1723|1723.6|1723.2|1722.8|1722.6|31989
1614697860000|2021-03-02 15:11:00|1723.2|1722.8|1722.4|1721.8|1723.2|1722.8|1722|1721.6|9918
1614697870000|2021-03-02 15:11:10|1722.2|1722|1721|1720.8|1722.6|1722|1721|1720.6|3935
1614697880000|2021-03-02 15:11:20|1721.2|1720.6|1721.2|1720.6|1721.4|1720.8|1720.4|1720|4153
1614697890000|2021-03-02 15:11:30|1721.4|1720.8|1721|1720.6|1721.4|1721.2|1720.8|1720.6|3356
1614697900000|2021-03-02 15:11:40|1721.2|1720.8|1720.8|1720.2|1721.6|1721|1720.8|1720.2|4168
1614697910000|2021-03-02 15:11:50|1720.6|1720.4|1719.8|1719.4|1720.6|1720.4|1719.6|1719.2|2443
1614697920000|2021-03-02 15:12:00|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1718.6|1718|22471
1614697930000|2021-03-02 15:12:10|1719.2|1718.8|1720|1719.6|1720|1719.6|1718.6|1718.4|19857
1614697940000|2021-03-02 15:12:20|1720.2|1719.4|1719.8|1719.4|1720.4|1720.2|1719.6|1719.2|6498
1614697950000|2021-03-02 15:12:30|1720|1719.6|1720.4|1720|1721|1720.4|1719.8|1719.4|7644
1614697960000|2021-03-02 15:12:40|1720.6|1719.8|1719.4|1719|1720.8|1719.8|1719.4|1718.8|10551
1614697970000|2021-03-02 15:12:50|1719.6|1719.2|1719.2|1718.6|1719.8|1719.6|1719|1718.6|2584
1614697980000|2021-03-02 15:13:00|1719|1718.8|1719.6|1719|1720|1719.8|1719|1718.6|3026
1614697990000|2021-03-02 15:13:10|1719.4|1719.2|1719.4|1719|1719.8|1719.4|1718.8|1718.6|1886
1614698000000|2021-03-02 15:13:20|1719.2|1718.8|1719.4|1719|1719.6|1719|1719|1718.6|400
1614698010000|2021-03-02 15:13:30|1719.6|1718.8|1719.6|1719.4|1719.6|1719.4|1719|1718.8|3842
1614698020000|2021-03-02 15:13:40|1719.4|1719.2|1720.4|1719.8|1720.6|1720.4|1719.4|1719.2|5017
1614698030000|2021-03-02 15:13:50|1720.6|1720|1720.8|1720.2|1721|1720.6|1720.4|1720|3517
1614698040000|2021-03-02 15:14:00|1720.6|1720|1720.8|1720.4|1720.8|1720.4|1720|1719.6|3842
1614698050000|2021-03-02 15:14:10|1720.6|1720.6|1721.4|1721|1721.8|1721.4|1720.6|1720.6|4383
1614698060000|2021-03-02 15:14:20|1721.6|1720.8|1721.2|1720.8|1721.6|1721.2|1721|1720.6|1876
1614698070000|2021-03-02 15:14:30|1721|1721|1721.8|1721.2|1721.8|1721.4|1721|1720.8|3422
1614698080000|2021-03-02 15:14:40|1721.6|1721|1721.8|1721.4|1722|1721.6|1721.2|1720.8|743
1614698090000|2021-03-02 15:14:50|1722|1721.2|1721.8|1721.4|1722.2|1721.8|1721.6|1721.2|1285
1614698100000|2021-03-02 15:15:00|1721.6|1721.2|1722.6|1722.2|1722.6|1722.4|1721|1720.4|5554
1614698110000|2021-03-02 15:15:10|1722.4|1722.4|1723.6|1723.4|1724.2|1723.8|1722.4|1722|10013
1614698120000|2021-03-02 15:15:20|1723.8|1723.6|1723.8|1723.4|1724.2|1724|1723.4|1723|5878
1614698130000|2021-03-02 15:15:30|1723.6|1723.2|1723.6|1723.2|1724|1723.6|1723.2|1723|10075
1614698140000|2021-03-02 15:15:40|1723.4|1723|1723.2|1722.6|1723.6|1723.2|1722.8|1722.6|207
1614698150000|2021-03-02 15:15:50|1723|1722.8|1723.2|1722.6|1723.4|1723|1722.8|1722.4|5237
1614698160000|2021-03-02 15:16:00|1723|1722.4|1722.6|1722.2|1723|1722.4|1722.2|1721.8|1100
1614698170000|2021-03-02 15:16:10|1722.8|1722.4|1723.2|1722.8|1723.4|1723.2|1722.6|1722.2|8680
1614698180000|2021-03-02 15:16:20|1723|1723|1723.2|1722.8|1723.6|1723.2|1723|1722.6|3624
1614698190000|2021-03-02 15:16:30|1723|1722.6|1723.8|1723.6|1724.2|1723.8|1723|1722.6|2884
1614698200000|2021-03-02 15:16:40|1724|1723.4|1723.4|1723|1724|1723.8|1723.2|1723|1378
1614698210000|2021-03-02 15:16:50|1723.2|1722.8|1724|1723.6|1724|1723.6|1723|1722.8|2607
1614698220000|2021-03-02 15:17:00|1724.2|1723.8|1724|1723.6|1724.6|1724.2|1723.8|1723.6|9771
1614698230000|2021-03-02 15:17:10|1723.8|1723.4|1723.8|1723.2|1724.2|1724|1723.6|1723.2|4482
1614698240000|2021-03-02 15:17:20|1723.6|1723.6|1724|1723.4|1724|1723.6|1723.4|1723.4|25
1614698250000|2021-03-02 15:17:30|1724.2|1723.6|1724.4|1724|1724.8|1724.4|1724|1723.6|6640
1614698260000|2021-03-02 15:17:40|1724.6|1724.2|1724.8|1724.2|1724.8|1724.4|1724.4|1724|0
1614698270000|2021-03-02 15:17:50|1724.6|1723.8|1724.8|1724.6|1724.8|1724.6|1724.2|1723.8|5951
1614698280000|2021-03-02 15:18:00|1725|1724.8|1724.4|1723.8|1725|1724.8|1724|1723.8|6099
1614698290000|2021-03-02 15:18:10|1724.2|1724|1724.2|1723.6|1724.8|1724.4|1724.2|1723.6|1877
1614698300000|2021-03-02 15:18:20|1724|1723.4|1724.2|1723.8|1724.2|1723.8|1723.8|1723.4|606
1614698310000|2021-03-02 15:18:30|1724|1723.6|1724|1723.6|1724.2|1723.8|1723.8|1723.6|0
1614698320000|2021-03-02 15:18:40|1723.8|1723.4|1724.2|1723.6|1724.4|1724|1723.6|1723.4|10921
1614698330000|2021-03-02 15:18:50|1724.4|1723.8|1724.2|1723.6|1724.4|1724.2|1723.8|1723.6|983
1614698340000|2021-03-02 15:19:00|1724.4|1723.8|1725|1724.8|1725.4|1725|1724|1723.8|27834
1614698350000|2021-03-02 15:19:10|1724.8|1724.6|1725.8|1725.6|1725.8|1725.6|1724.8|1724.4|46496
1614698360000|2021-03-02 15:19:20|1726|1725.8|1726|1725.8|1726.2|1726|1725.6|1725.4|20518
1614698370000|2021-03-02 15:19:30|1725.8|1725.6|1725.8|1725.4|1726.4|1726|1725.6|1725.4|6828
1614698380000|2021-03-02 15:19:40|1726|1725.6|1725.8|1725.2|1726|1725.8|1725.6|1725.2|9014
1614698390000|2021-03-02 15:19:50|1725.6|1725|1725.4|1725|1726|1725.6|1725.2|1724.8|10866
1614698400000|2021-03-02 15:20:00|1725.2|1724.8|1728|1727.8|1728|1727.8|1725|1724.8|31243
1614698410000|2021-03-02 15:20:10|1728.2|1728|1729|1728.6|1729.6|1729.4|1728|1727.8|45993
1614698420000|2021-03-02 15:20:20|1729.2|1728.8|1728.4|1728|1729.8|1729.4|1728.2|1728|14538
1614698430000|2021-03-02 15:20:30|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728|1727.6|8292
1614698440000|2021-03-02 15:20:40|1728.6|1728.2|1728.2|1727.8|1728.6|1728.2|1728.2|1727.8|4288
1614698450000|2021-03-02 15:20:50|1728|1728|1729|1728.4|1729|1728.6|1727.6|1727.4|5376
1614698460000|2021-03-02 15:21:00|1729.2|1728.6|1728.6|1728.2|1729.2|1729|1728.4|1728.2|4144
1614698470000|2021-03-02 15:21:10|1728.4|1728.4|1728.6|1728.2|1728.8|1728.6|1728.4|1728|1064
1614698480000|2021-03-02 15:21:20|1728.4|1728|1728.6|1728.2|1728.8|1728.2|1728|1727.6|5904
1614698490000|2021-03-02 15:21:30|1728.4|1728|1727.8|1727.2|1728.6|1728|1727.4|1726.8|7041
1614698500000|2021-03-02 15:21:40|1728|1727.4|1727.8|1727.4|1728.2|1727.8|1727.2|1726.8|4763
1614698510000|2021-03-02 15:21:50|1728|1727.6|1727.4|1727|1728|1727.6|1726.8|1726.4|8847
1614698520000|2021-03-02 15:22:00|1727.2|1726.8|1727.8|1727.2|1727.8|1727.4|1727.2|1726.8|3498
1614698530000|2021-03-02 15:22:10|1727.6|1727.4|1727.8|1727.4|1728|1727.8|1727.2|1727|2205
1614698540000|2021-03-02 15:22:20|1727.6|1727.2|1727.8|1727.4|1728|1727.6|1727|1726.8|6205
1614698550000|2021-03-02 15:22:30|1727.6|1727.2|1728.2|1727.8|1728.4|1728.2|1727.4|1727.2|7444
1614698560000|2021-03-02 15:22:40|1728|1727.6|1727.8|1727.2|1728|1727.6|1727.6|1727.2|681
1614698570000|2021-03-02 15:22:50|1727.6|1727|1727.6|1727|1727.6|1727.2|1726.6|1726|27513
1614698580000|2021-03-02 15:23:00|1727.4|1727.2|1726.2|1726|1727.4|1727.2|1726.2|1725.8|4842
1614698590000|2021-03-02 15:23:10|1726.4|1725.8|1725.8|1725.4|1726.4|1725.8|1725.6|1725.2|2924
1614698600000|2021-03-02 15:23:20|1725.6|1725.2|1725.8|1725.2|1725.8|1725.4|1725.2|1724.8|6510
1614698610000|2021-03-02 15:23:30|1726|1725.4|1726.2|1725.8|1726.6|1725.8|1725.8|1725.4|422
1614698620000|2021-03-02 15:23:40|1726.4|1726|1726.8|1726.6|1726.8|1726.6|1726|1725.8|2724
1614698630000|2021-03-02 15:23:50|1727|1726.4|1727|1726.6|1727|1726.8|1726.8|1726.4|3289
1614698640000|2021-03-02 15:24:00|1726.8|1726.4|1726.8|1726.4|1727|1726.4|1726.4|1726|934
1614698650000|2021-03-02 15:24:10|1726.6|1726.2|1726.6|1726.2|1726.6|1726.4|1726|1725.6|3652
1614698660000|2021-03-02 15:24:20|1726.4|1726|1727|1726.4|1727|1726.6|1726.2|1725.8|5303
1614698670000|2021-03-02 15:24:30|1726.8|1726.6|1726.6|1726.2|1727|1726.6|1726.4|1725.8|10454
1614698680000|2021-03-02 15:24:40|1726.8|1726.4|1726.4|1725.8|1726.8|1726.4|1726|1725.6|1386
1614698690000|2021-03-02 15:24:50|1726.2|1726|1725.2|1725|1726.2|1726|1724.8|1724.4|4281
1614698700000|2021-03-02 15:25:00|1725.4|1725.2|1725.6|1725|1725.8|1725.6|1725|1724.8|4960
1614698710000|2021-03-02 15:25:10|1725.4|1725.2|1725.4|1724.8|1725.4|1725.2|1724.6|1724.2|3485
1614698720000|2021-03-02 15:25:20|1725.2|1725|1725.4|1724.8|1725.6|1725.2|1725|1724.8|3798
1614698730000|2021-03-02 15:25:30|1725.2|1725|1725.4|1725|1725.6|1725.2|1725|1724.8|819
1614698740000|2021-03-02 15:25:40|1725.2|1724.8|1725.2|1724.6|1725.4|1724.8|1724.8|1724.6|2545
1614698750000|2021-03-02 15:25:50|1725|1724.4|1725.4|1724.8|1725.4|1725|1724.4|1724|6617
1614698760000|2021-03-02 15:26:00|1725.2|1725|1725.4|1724.8|1725.6|1725.4|1725|1724.6|3583
1614698770000|2021-03-02 15:26:10|1725.2|1725|1725.4|1724.8|1725.4|1725|1724.8|1724.4|4284
1614698780000|2021-03-02 15:26:20|1725.6|1725|1728.4|1728|1728.4|1728|1725.4|1725|23834
1614698790000|2021-03-02 15:26:30|1728.6|1728.2|1727.8|1727.6|1728.6|1728.4|1727.8|1727.6|6861
1614698800000|2021-03-02 15:26:40|1728|1727.8|1727.8|1727.2|1728.4|1728|1727.4|1727|5656
1614698810000|2021-03-02 15:26:50|1727.6|1727.4|1726.8|1726.4|1727.8|1727.4|1726.6|1726.2|4057
1614698820000|2021-03-02 15:27:00|1726.6|1726.2|1726.6|1726|1726.8|1726.4|1726.4|1726|816
1614698830000|2021-03-02 15:27:10|1726.4|1725.8|1726.2|1725.8|1726.4|1726|1725.6|1725.2|1845
1614698840000|2021-03-02 15:27:20|1726|1725.6|1726.4|1726|1726.6|1726.2|1726|1725.6|1196
1614698850000|2021-03-02 15:27:30|1726.2|1726.2|1726.6|1726.2|1726.8|1726.4|1726.2|1725.6|503
1614698860000|2021-03-02 15:27:40|1726.4|1726|1727|1726.8|1727.4|1727|1726.4|1726|3998
1614698870000|2021-03-02 15:27:50|1726.8|1726.6|1726|1725.6|1727|1726.6|1725.8|1725.6|3528
1614698880000|2021-03-02 15:28:00|1725.8|1725.4|1726|1725.6|1726.2|1725.8|1725.8|1725.4|1179
1614698890000|2021-03-02 15:28:10|1725.8|1725.4|1725.4|1724.8|1725.8|1725.4|1724.8|1724.4|2887
1614698900000|2021-03-02 15:28:20|1725.6|1725|1725.2|1724.6|1725.6|1725.2|1725|1724.6|650
1614698910000|2021-03-02 15:28:30|1725|1724.8|1725.2|1724.6|1725.6|1725.2|1724.8|1724.6|1280
1614698920000|2021-03-02 15:28:40|1725.4|1724.8|1725.2|1724.6|1725.4|1725|1725|1724.6|636
1614698930000|2021-03-02 15:28:50|1725.4|1724.8|1725.2|1724.8|1725.4|1725.2|1725|1724.8|200
1614698940000|2021-03-02 15:29:00|1725|1724.6|1725.8|1725.4|1725.8|1725.4|1724.6|1724.2|11815
1614698950000|2021-03-02 15:29:10|1726|1725.6|1725.8|1725.2|1726|1725.8|1725.4|1725.2|926
1614698960000|2021-03-02 15:29:20|1725.6|1725|1725.4|1725|1725.8|1725.2|1725.2|1724.8|4900
1614698970000|2021-03-02 15:29:30|1725|1724.8|1724|1723.6|1725.2|1724.8|1723.8|1723.6|1416
1614698980000|2021-03-02 15:29:40|1723.8|1723.8|1722.8|1722.2|1724.2|1723.8|1722.8|1722.2|2366
1614698990000|2021-03-02 15:29:50|1722.6|1722|1722.8|1722.4|1723|1722.6|1722.4|1722|1535
1614699000000|2021-03-02 15:30:00|1723|1722.6|1723|1722.4|1723.4|1723|1722.6|1722.2|5038
1614699010000|2021-03-02 15:30:10|1722.8|1722.2|1723|1722.6|1723.2|1722.8|1722.4|1722|3263
1614699020000|2021-03-02 15:30:20|1722.8|1722.8|1722.8|1722.4|1723.2|1723|1722.6|1722.4|2851
1614699030000|2021-03-02 15:30:30|1723|1722.6|1723.6|1723|1723.6|1723.2|1723|1722.6|560
1614699040000|2021-03-02 15:30:40|1723.8|1723.2|1724.2|1723.8|1724.4|1724.2|1723.8|1723.2|1114
1614699050000|2021-03-02 15:30:50|1724.4|1724|1724.4|1723.8|1725|1724.6|1724.2|1723.8|3795
1614699060000|2021-03-02 15:31:00|1724.2|1724|1724.6|1724.2|1725|1724.8|1723.8|1723.6|3076
1614699070000|2021-03-02 15:31:10|1724.8|1724.4|1725.8|1725.4|1725.8|1725.4|1724.6|1724.2|8750
1614699080000|2021-03-02 15:31:20|1726|1725.6|1726|1725.6|1726.2|1726|1725.6|1725.2|5969
1614699090000|2021-03-02 15:31:30|1726.2|1725.8|1727|1726.4|1727.2|1727|1726|1725.8|12209
1614699100000|2021-03-02 15:31:40|1726.8|1726.6|1727.2|1726.8|1727.6|1727.4|1726.8|1726.4|2921
1614699110000|2021-03-02 15:31:50|1727|1726.6|1726.6|1726.2|1727|1726.6|1726|1725.6|33050
1614699120000|2021-03-02 15:32:00|1726.4|1726.4|1726.8|1726.4|1727|1726.8|1726.4|1726|4609
1614699130000|2021-03-02 15:32:10|1726.6|1726.2|1726.6|1726|1727|1726.6|1726.4|1726|2726
1614699140000|2021-03-02 15:32:20|1726.8|1726.2|1726.6|1726.2|1726.8|1726.4|1726.2|1725.8|1925
1614699150000|2021-03-02 15:32:30|1726.8|1726.4|1726.4|1726|1727.2|1727|1726.2|1725.8|8846
1614699160000|2021-03-02 15:32:40|1726.2|1725.8|1726.4|1725.8|1726.4|1725.8|1725.8|1725.4|918
1614699170000|2021-03-02 15:32:50|1726.2|1725.6|1726.4|1725.8|1726.4|1726.2|1725.6|1725.2|4468
1614699180000|2021-03-02 15:33:00|1726.2|1725.6|1725.4|1725.2|1726.6|1726|1725.4|1725.2|1191
1614699190000|2021-03-02 15:33:10|1725.2|1725|1725.6|1725|1725.6|1725.2|1725|1724.8|2106
1614699200000|2021-03-02 15:33:20|1725.4|1724.8|1725.4|1724.8|1725.6|1725.2|1724.8|1724.4|4648
1614699210000|2021-03-02 15:33:30|1725.2|1725|1725.8|1725.4|1725.8|1725.4|1725.2|1724.8|0
1614699220000|2021-03-02 15:33:40|1725.6|1725.2|1726.2|1726|1726.4|1726|1725.6|1725.2|1422
1614699230000|2021-03-02 15:33:50|1726|1725.8|1726.2|1725.8|1726.2|1726|1725.8|1725.4|1098
1614699240000|2021-03-02 15:34:00|1726.4|1726|1726.8|1726.4|1727|1726.6|1726.4|1726|1283
1614699250000|2021-03-02 15:34:10|1727|1726.6|1727.6|1727.2|1728|1727.6|1727|1726.6|8718
1614699260000|2021-03-02 15:34:20|1727.8|1727|1727.2|1726.8|1727.8|1727.4|1727.2|1726.8|4038
1614699270000|2021-03-02 15:34:30|1727.4|1727|1727.2|1727|1727.6|1727.2|1727.2|1727|4138
1614699280000|2021-03-02 15:34:40|1727.4|1726.8|1726.6|1726.2|1727.6|1727.2|1726.4|1726.2|6872
1614699290000|2021-03-02 15:34:50|1726.8|1726|1727.2|1726.8|1727.2|1726.8|1726.4|1726|626
1614699300000|2021-03-02 15:35:00|1727|1726.6|1727.4|1727.2|1727.6|1727.2|1727|1726.6|5990
1614699310000|2021-03-02 15:35:10|1727.6|1727.4|1728|1727.6|1728.2|1728|1727.4|1727.4|8506
1614699320000|2021-03-02 15:35:20|1727.8|1727.4|1726.8|1726.4|1728|1727.6|1726.6|1726.4|6547
1614699330000|2021-03-02 15:35:30|1727|1726.6|1727.4|1727.2|1727.8|1727.4|1727|1726.6|2349
1614699340000|2021-03-02 15:35:40|1727.6|1727.4|1727.8|1727.4|1728|1727.6|1727.2|1727|15436
1614699350000|2021-03-02 15:35:50|1727.6|1727.2|1727.6|1727.2|1728|1727.6|1727.4|1727|2013
1614699360000|2021-03-02 15:36:00|1727.8|1727.4|1727.8|1727.6|1728|1727.6|1727.8|1727.2|632
1614699370000|2021-03-02 15:36:10|1727.6|1727.4|1728|1727.6|1728|1727.8|1727.6|1727.2|6495
1614699380000|2021-03-02 15:36:20|1727.8|1727.4|1727.8|1727.2|1727.8|1727.6|1727.4|1727.2|4581
1614699390000|2021-03-02 15:36:30|1727.6|1727.4|1727.4|1727|1727.6|1727.4|1727|1726.8|598
1614699400000|2021-03-02 15:36:40|1727.2|1726.8|1728|1727.6|1728|1727.8|1726.8|1726.6|7865
1614699410000|2021-03-02 15:36:50|1727.8|1727.8|1728.4|1727.8|1728.4|1728|1727.8|1727.8|3084
1614699420000|2021-03-02 15:37:00|1728.2|1728|1727.6|1727.2|1728.4|1728|1727.2|1726.8|16733
1614699430000|2021-03-02 15:37:10|1727.8|1727.4|1727|1726.4|1727.8|1727.4|1727|1726.4|6970
1614699440000|2021-03-02 15:37:20|1726.8|1726.6|1726.6|1726.2|1727.2|1726.8|1726.4|1726|7744
1614699450000|2021-03-02 15:37:30|1726.4|1726.4|1726.4|1725.8|1726.6|1726.4|1726|1725.6|665
1614699460000|2021-03-02 15:37:40|1726.6|1726|1726.6|1726|1727.4|1727.2|1726.2|1725.8|2482
1614699470000|2021-03-02 15:37:50|1726.4|1725.8|1726|1725.6|1726.6|1725.8|1725.8|1725.4|612
1614699480000|2021-03-02 15:38:00|1725.8|1725.4|1725.8|1725.4|1726.2|1725.8|1725.8|1725.2|413
1614699490000|2021-03-02 15:38:10|1726|1725.2|1724.6|1724.2|1726|1725.4|1724.4|1724|15503
1614699500000|2021-03-02 15:38:20|1724.4|1724|1724.4|1724|1724.6|1724|1724.2|1724|312
1614699510000|2021-03-02 15:38:30|1724.2|1723.8|1723.8|1723.2|1724.6|1724.4|1723.6|1723.2|8110
1614699520000|2021-03-02 15:38:40|1723.6|1723.4|1724.2|1724|1724.6|1724.2|1723.6|1723.2|3201
1614699530000|2021-03-02 15:38:50|1724.4|1724.2|1723.6|1723|1724.6|1724.2|1723.4|1723|1647
1614699540000|2021-03-02 15:39:00|1723.4|1722.8|1723|1722.6|1723.4|1723|1722.8|1722.4|3097
1614699550000|2021-03-02 15:39:10|1723.2|1722.8|1723|1722.6|1723.4|1722.8|1722.4|1722|3591
1614699560000|2021-03-02 15:39:20|1722.8|1722.4|1723|1722.6|1723.2|1722.6|1722.4|1722|4091
1614699570000|2021-03-02 15:39:30|1722.8|1722.4|1722.6|1722.2|1723.2|1722.8|1722.4|1722|2250
1614699580000|2021-03-02 15:39:40|1722.4|1722|1722.8|1722.4|1722.8|1722.6|1722.2|1721.8|8775
1614699590000|2021-03-02 15:39:50|1723|1722.6|1722.6|1722.2|1723.6|1723.2|1722.4|1722|13029
1614699600000|2021-03-02 15:40:00|1722.8|1722.4|1723.2|1723|1723.4|1723|1722.2|1722|4079
1614699610000|2021-03-02 15:40:10|1723|1722.8|1723.2|1722.8|1723.8|1723.4|1723|1722.6|924
1614699620000|2021-03-02 15:40:20|1723.4|1723|1724.4|1723.8|1724.4|1724|1723.4|1722.8|4384
1614699630000|2021-03-02 15:40:30|1724.2|1724|1724.4|1724|1725.2|1725|1724|1723.6|28388
1614699640000|2021-03-02 15:40:40|1724.2|1723.8|1724.6|1724|1724.6|1724|1724|1723.6|4763
1614699650000|2021-03-02 15:40:50|1724.4|1724.2|1724.6|1724|1725|1724.6|1724|1723.6|4182
1614699660000|2021-03-02 15:41:00|1724.8|1724.2|1725.8|1725.2|1725.8|1725.4|1724.6|1724.2|2532
1614699670000|2021-03-02 15:41:10|1725.6|1725|1725.8|1725.2|1725.8|1725.4|1725.2|1724.8|5400
1614699680000|2021-03-02 15:41:20|1725.6|1725.4|1725.4|1724.8|1725.8|1725.4|1725|1724.6|4090
1614699690000|2021-03-02 15:41:30|1725|1724.6|1724|1723.6|1725|1724.6|1723.8|1723.6|13402
1614699700000|2021-03-02 15:41:40|1723.8|1723.4|1724.2|1724|1724.4|1724|1723.6|1723.4|8857
1614699710000|2021-03-02 15:41:50|1724.6|1724.2|1724.4|1723.8|1724.6|1724.4|1724.2|1723.8|7326
1614699720000|2021-03-02 15:42:00|1724.2|1723.6|1724.4|1724|1724.8|1724.4|1724|1723.4|13636
1614699730000|2021-03-02 15:42:10|1724|1723.8|1723.6|1723.2|1724.4|1723.8|1723.6|1723|2293
1614699740000|2021-03-02 15:42:20|1723.8|1723.4|1724.4|1724|1724.4|1724.2|1723.8|1723.4|7652
1614699750000|2021-03-02 15:42:30|1723.6|1723.4|1724.8|1724.4|1724.8|1724.4|1723.6|1723.4|23269
1614699760000|2021-03-02 15:42:40|1725|1724.6|1725|1724.4|1725.4|1725|1724.6|1724.4|5339
1614699770000|2021-03-02 15:42:50|1724.8|1724.6|1725|1724.6|1725|1724.8|1724.6|1724.4|2156
1614699780000|2021-03-02 15:43:00|1724.8|1724.4|1725.6|1725|1725.6|1725.2|1724.8|1724.4|1492
1614699790000|2021-03-02 15:43:10|1725.4|1724.8|1725|1724.4|1725.6|1725|1724.8|1724.4|356
1614699800000|2021-03-02 15:43:20|1724.8|1724.2|1725|1724.6|1725|1724.6|1724.6|1724.2|3381
1614699810000|2021-03-02 15:43:30|1725.2|1724.8|1725.2|1724.8|1725.6|1725.4|1724.8|1724.6|2648
1614699820000|2021-03-02 15:43:40|1725.4|1725|1725.8|1725.4|1725.8|1725.6|1725|1724.4|4334
1614699830000|2021-03-02 15:43:50|1725.6|1725.2|1725.6|1725.2|1725.8|1725.4|1725.4|1725|1798
1614699840000|2021-03-02 15:44:00|1725.4|1725|1726|1725.4|1726|1725.6|1725.2|1725|1500
1614699850000|2021-03-02 15:44:10|1726.2|1725.6|1726.4|1725.8|1726.4|1726|1726|1725.6|2828
1614699860000|2021-03-02 15:44:20|1726.2|1725.6|1727|1726.6|1727|1726.8|1726|1725.6|233
1614699870000|2021-03-02 15:44:30|1726.8|1726.4|1727|1726.8|1727.4|1727|1726.6|1726.2|5733
1614699880000|2021-03-02 15:44:40|1727.2|1726.6|1726.4|1726.2|1727.2|1726.6|1726.4|1726.2|6431
1614699890000|2021-03-02 15:44:50|1726.6|1726|1726|1725.6|1726.6|1726|1726|1725.4|1671
1614699900000|2021-03-02 15:45:00|1725.8|1725.4|1724.6|1724|1725.8|1725.4|1724.4|1724|5088
1614699910000|2021-03-02 15:45:10|1724.4|1724.2|1725|1724.6|1725.4|1725|1724|1723.6|445
1614699920000|2021-03-02 15:45:20|1725.2|1724.8|1725|1724.6|1725.4|1724.8|1724.8|1724.4|897
1614699930000|2021-03-02 15:45:30|1724.8|1724.4|1723.8|1723.4|1724.8|1724.6|1723.6|1723.4|1746
1614699940000|2021-03-02 15:45:40|1724|1723.6|1723.6|1723.4|1724.2|1723.8|1723.4|1723.2|1725
1614699950000|2021-03-02 15:45:50|1723.4|1723.2|1724.2|1723.6|1724.2|1723.8|1723.2|1723|782
1614699960000|2021-03-02 15:46:00|1724|1723.8|1724.8|1724.4|1725.2|1725|1724|1723.6|1254
1614699970000|2021-03-02 15:46:10|1725|1724.6|1725.4|1725|1725.8|1725.4|1724.8|1724.4|4136
1614699980000|2021-03-02 15:46:20|1725.6|1725.2|1726|1725.6|1726|1725.6|1725.2|1725|1046
1614699990000|2021-03-02 15:46:30|1725.8|1725.4|1725.8|1725.4|1726.2|1726|1725.8|1725.2|938
1614700000000|2021-03-02 15:46:40|1725.6|1725.2|1725.8|1725.4|1726|1725.8|1725.6|1725.2|0
1614700010000|2021-03-02 15:46:50|1726|1725.6|1726.6|1726.2|1726.6|1726.4|1726|1725.6|4699
1614700020000|2021-03-02 15:47:00|1726.8|1726.4|1728.6|1728.2|1728.6|1728.4|1726.8|1726.4|27816
1614700030000|2021-03-02 15:47:10|1728.4|1728|1728.2|1727.8|1728.8|1728.4|1728|1727.8|11156
1614700040000|2021-03-02 15:47:20|1728.4|1728|1727.2|1726.8|1728.6|1728.2|1727.2|1726.8|6799
1614700050000|2021-03-02 15:47:30|1727.4|1727|1727.2|1726.6|1727.8|1727.4|1727|1726.6|1767
1614700060000|2021-03-02 15:47:40|1727|1726.8|1727.2|1726.6|1727.4|1726.8|1726.6|1726.2|1069
1614700070000|2021-03-02 15:47:50|1727.4|1726.8|1727.4|1727|1727.6|1727.2|1727.2|1726.8|1992
1614700080000|2021-03-02 15:48:00|1727.6|1727.2|1727.6|1727.2|1728|1727.6|1727.4|1727|616
1614700090000|2021-03-02 15:48:10|1727.8|1727.4|1728.2|1727.8|1728.4|1728|1727.6|1727.4|1657
1614700100000|2021-03-02 15:48:20|1728.4|1728|1727.8|1727.6|1728.4|1728.2|1727.8|1727.6|11155
1614700110000|2021-03-02 15:48:30|1728|1727.4|1727.8|1727.6|1728|1727.6|1727.6|1727.4|25204
1614700120000|2021-03-02 15:48:40|1728|1727.8|1728.4|1728|1728.4|1728.2|1727.8|1727.8|13510
1614700130000|2021-03-02 15:48:50|1728.6|1728.2|1728|1727.6|1728.8|1728.4|1727.8|1727.4|10704
1614700140000|2021-03-02 15:49:00|1728.2|1727.8|1729.2|1728.8|1729.2|1729|1728.2|1727.8|20725
1614700150000|2021-03-02 15:49:10|1729|1728.6|1728.6|1728|1729.2|1728.6|1728.4|1728|3897
1614700160000|2021-03-02 15:49:20|1728.4|1728.2|1728.4|1727.8|1728.6|1728.2|1728|1727.8|953
1614700170000|2021-03-02 15:49:30|1728.6|1728|1728.6|1728|1728.8|1728.4|1728.2|1728|1885
1614700180000|2021-03-02 15:49:40|1728.4|1727.8|1728.2|1728|1728.8|1728.4|1728|1727.8|6261
1614700190000|2021-03-02 15:49:50|1728.4|1727.8|1729.4|1729|1729.4|1729|1728.4|1727.8|11827
1614700200000|2021-03-02 15:50:00|1729.2|1728.8|1730|1729.8|1730|1729.8|1729|1728.6|6697
1614700210000|2021-03-02 15:50:10|1730.2|1730|1730.8|1730.6|1731|1730.6|1730.2|1730|119204
1614700220000|2021-03-02 15:50:20|1731|1730.4|1730.8|1730.4|1731|1730.8|1730.2|1730|10256
1614700230000|2021-03-02 15:50:30|1730.6|1730.2|1730.8|1730.4|1731|1730.6|1730|1729.8|7614
1614700240000|2021-03-02 15:50:40|1731|1730.6|1730.8|1730.4|1731|1730.8|1730.6|1730.4|5696
1614700250000|2021-03-02 15:50:50|1731|1730.6|1730.6|1730.2|1731|1730.8|1730.4|1730.2|2799
1614700260000|2021-03-02 15:51:00|1730.4|1730|1730.4|1730|1730.8|1730.2|1730.2|1730|4689
1614700270000|2021-03-02 15:51:10|1730.2|1729.8|1730.6|1730.2|1730.6|1730.2|1730|1729.8|9071
1614700280000|2021-03-02 15:51:20|1730.8|1730.4|1730.4|1729.8|1730.8|1730.6|1730|1729.8|6194
1614700290000|2021-03-02 15:51:30|1730.6|1730|1730.8|1730.4|1730.8|1730.4|1730.4|1730|1536
1614700300000|2021-03-02 15:51:40|1730.6|1730.2|1731.4|1731|1731.6|1731|1730.2|1730|6576
1614700310000|2021-03-02 15:51:50|1731.6|1730.8|1731|1730.6|1731.6|1731|1731|1730.6|2480
1614700320000|2021-03-02 15:52:00|1730.8|1730.4|1731.4|1731|1731.4|1731|1730.6|1730.4|5765
1614700330000|2021-03-02 15:52:10|1731.2|1730.8|1731|1730.4|1731.2|1730.8|1730.6|1730.2|3810
1614700340000|2021-03-02 15:52:20|1730.8|1730.6|1730.8|1730.4|1731.4|1731|1730.8|1730.4|3590
1614700350000|2021-03-02 15:52:30|1731|1730.6|1730.8|1730.2|1731.4|1731.2|1730.6|1730|9012
1614700360000|2021-03-02 15:52:40|1730.6|1730.4|1730.4|1730|1730.8|1730.6|1730.2|1730|2041
1614700370000|2021-03-02 15:52:50|1730.6|1730.2|1730.6|1730.2|1730.8|1730.6|1730.4|1730|1699
1614700380000|2021-03-02 15:53:00|1730.4|1730|1730.2|1729.8|1730.8|1730.4|1730|1729.6|10821
1614700390000|2021-03-02 15:53:10|1730.4|1730|1730.6|1730.2|1730.8|1730.6|1730.4|1730|7542
1614700400000|2021-03-02 15:53:20|1730.4|1730|1730.6|1730|1730.8|1730.6|1730|1729.8|5657
1614700410000|2021-03-02 15:53:30|1730.4|1730.2|1731|1730.6|1731|1730.8|1730.4|1730|1866
1614700420000|2021-03-02 15:53:40|1730.8|1730.4|1730.4|1730|1730.8|1730.4|1730.2|1730|2336
1614700430000|2021-03-02 15:53:50|1730.6|1730.2|1730|1729.8|1730.6|1730.4|1730|1729.6|5360
1614700440000|2021-03-02 15:54:00|1730.2|1729.6|1730.4|1729.8|1730.4|1729.8|1730|1729.6|6550
1614700450000|2021-03-02 15:54:10|1730.2|1729.6|1730.4|1730|1730.6|1730.2|1729.8|1729.6|6067
1614700460000|2021-03-02 15:54:20|1730.6|1729.2|1729.8|1729.2|1730.6|1729.8|1729.2|1729|23554
1614700470000|2021-03-02 15:54:30|1730|1729.4|1730.2|1729.8|1730.4|1730|1729.8|1729.2|3456
1614700480000|2021-03-02 15:54:40|1730|1729.6|1730|1729.6|1730|1729.6|1729.6|1729.2|2842
1614700490000|2021-03-02 15:54:50||1729.8||1729.6||1729.8||1729.6|0
1614700500000|2021-03-02 15:55:00|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|4006
1614700510000|2021-03-02 15:55:10|1730.2|1729.8|1730.2|1730|1730.4|1730.2|1730|1729.6|18276
1614700520000|2021-03-02 15:55:20|1730.4|1730.2|1730.4|1730.2|1730.8|1730.6|1730.4|1730.2|2723
1614700530000|2021-03-02 15:55:30|1730.2|1730|1730.2|1730|1730.8|1730.4|1730|1729.6|10968
1614700540000|2021-03-02 15:55:40|1730|1729.8|1730.2|1729.8|1730.6|1730|1729.8|1729.4|12767
1614700550000|2021-03-02 15:55:50|1730|1730|1729.8|1729.6|1730.2|1730|1729.8|1729.6|11380
1614700560000|2021-03-02 15:56:00|1730|1729.8|1730.8|1730.4|1730.8|1730.6|1730|1729.8|4268
1614700570000|2021-03-02 15:56:10|1731|1730.6|1730.6|1730.4|1731|1730.8|1730.6|1730.4|2484
1614700580000|2021-03-02 15:56:20|1730.8|1730.2|1730.4|1730|1731.2|1731|1730.4|1730|8725
1614700590000|2021-03-02 15:56:30|1730.6|1730.2|1730.4|1730|1730.8|1730.2|1730|1729.8|7307
1614700600000|2021-03-02 15:56:40|1730.6|1730.2|1730.6|1730.2|1730.8|1730.4|1730.4|1730|10619
1614700610000|2021-03-02 15:56:50|1730.8|1730.4|1730.8|1730.4|1731|1730.6|1730.6|1730.4|808
1614700620000|2021-03-02 15:57:00|1730.6|1730.6|1730.8|1730.6|1731|1730.8|1730.6|1730.6|1983
1614700630000|2021-03-02 15:57:10|1730.6|1730.4|1730.6|1730.2|1731|1730.6|1730.6|1730.2|4687
1614700640000|2021-03-02 15:57:20|1730.8|1730.4|1730.8|1730.4|1731|1730.6|1730.6|1730.2|3442
1614700650000|2021-03-02 15:57:30|1730.6|1730.6|1730.6|1730|1731|1730.6|1730.2|1730|2957
1614700660000|2021-03-02 15:57:40|1730.4|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1730|1000
1614700670000|2021-03-02 15:57:50|1730.2|1730.2|1730.4|1730.2|1730.4|1730.2|1730.2|1730|8945
1614700680000|2021-03-02 15:58:00|1730.6||1730.6||1730.6||1730.4||577
1614700690000|2021-03-02 15:58:10|1730.4|1730|1729.2|1728.8|1730.4|1730|1729|1728.8|16467
1614700700000|2021-03-02 15:58:20|1729.4|1729|1729.8|1729.2|1729.8|1729.4|1729.4|1729|2732
1614700710000|2021-03-02 15:58:30|1729.6||1729.8||1729.8||1729.6||0
1614700720000|2021-03-02 15:58:40|1729.6|1729.4|1729.6|1729.2|1729.8|1729.6|1729.4|1729.2|3292
1614700730000|2021-03-02 15:58:50|1729.4|1729.4|1729.8|1729.4|1729.8|1729.4|1729.4|1729.4|1164
1614700740000|2021-03-02 15:59:00|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|5750
1614700750000|2021-03-02 15:59:10|1729.6|1729.2|1729.2|1728.8|1729.6|1729.4|1729.2|1728.8|3886
1614700760000|2021-03-02 15:59:20|1729|1728.6|1729.2|1728.8|1729.2|1729|1728.8|1728.6|3359
1614700770000|2021-03-02 15:59:30|1729|1729|1729|1728.6|1729|1729|1728.8|1728.6|686
1614700780000|2021-03-02 15:59:40|1728.8|1728.8|1729|1728.6|1729.2|1729|1728.8|1728.6|591
1614700790000|2021-03-02 15:59:50|1729.2|1728.8|1729.2|1728.8|1729.4|1729.2|1729|1728.8|3575
1614700800000|2021-03-02 16:00:00|1729|1728.6|1729.8|1729.4|1729.8|1729.6|1728.8|1728.6|1531
1614700810000|2021-03-02 16:00:10|1730|1729.6|1730.2|1729.8|1730.2|1730|1729.8|1729.4|19113
1614700820000|2021-03-02 16:00:20|1730|1729.6|1729.2|1728.8|1730|1729.6|1729.2|1728.8|4058
1614700830000|2021-03-02 16:00:30|1729|1729|1729.6|1729.2|1729.6|1729.2|1729|1728.8|10596
1614700840000|2021-03-02 16:00:40|1729.8|1729.4|1729.6|1729.2|1729.8|1729.6|1729.6|1729|883
1614700850000|2021-03-02 16:00:50|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1729|3104
1614700860000|2021-03-02 16:01:00|1729.4|1729|1728.8|1728.6|1729.6|1729|1728.2|1728|16437
1614700870000|2021-03-02 16:01:10|1729|1728.8|1729.2|1728.8|1729.2|1729|1728.8|1728.6|1413
1614700880000|2021-03-02 16:01:20|1729|1728.6|1728.2|1727.8|1729|1728.6|1728|1727.8|1171
1614700890000|2021-03-02 16:01:30|1728.4|1728|1727.4|1727|1728.4|1728|1727|1726.6|4774
1614700900000|2021-03-02 16:01:40|1727.2|1726.8|1727.4|1727.2|1727.6|1727.2|1727|1726.8|2741
1614700910000|2021-03-02 16:01:50|1727.2|1727|1727|1726.8|1727.2|1727|1727|1726.6|2776
1614700920000|2021-03-02 16:02:00|1727.2|1727|1727.6|1727.2|1727.6|1727.2|1727|1726.8|3882
1614700930000|2021-03-02 16:02:10|1727.4|1727|1726.6|1726.2|1727.4|1727|1726.2|1726|1047
1614700940000|2021-03-02 16:02:20|1725.8|1725.8|1726.2|1725.8|1726.2|1725.8|1725.8|1725.6|16543
1614700950000|2021-03-02 16:02:30|1726|1725.6|1725.6|1725.2|1726.2|1725.8|1725.4|1725.2|7174
1614700960000|2021-03-02 16:02:40|1725.8|1725.4|1726|1725.4|1726.2|1726|1725.6|1725.4|1583
1614700970000|2021-03-02 16:02:50|1725.8|1725.6|1725.8|1725.4|1726.2|1726|1725.6|1725.4|3435
1614700980000|2021-03-02 16:03:00|1726|1725.6|1726.2|1725.8|1726.2|1725.8|1725.4|1725|6847
1614700990000|2021-03-02 16:03:10|1726.4|1725.6|1725.2|1725|1726.4|1725.6|1725.2|1725|2095
1614701000000|2021-03-02 16:03:20|1725.4|1724.8|1725.4|1725|1725.4|1725|1724.8|1724.4|2413
1614701010000|2021-03-02 16:03:30|1725.2|1724.8|1725.4|1725|1725.6|1725.2|1725|1724.8|8146
1614701020000|2021-03-02 16:03:40|1725.6|1725.2|1725.8|1725.6|1726|1725.8|1725.4|1725.2|6777
1614701030000|2021-03-02 16:03:50|1725.6|1725.4|1725.8|1725.2|1726.2|1725.6|1725.4|1725.2|5642
1614701040000|2021-03-02 16:04:00|1726|1725.4|1725.8|1725.6|1726.2|1726|1725.6|1725.4|7787
1614701050000|2021-03-02 16:04:10|1726|1725.4|1725.6|1725.2|1726|1725.6|1725.4|1725|6439
1614701060000|2021-03-02 16:04:20|1725.4|1725|1725|1724.6|1725.8|1725.4|1725|1724.6|5894
1614701070000|2021-03-02 16:04:30|1725.2|1724.8|1725|1724.4|1725.2|1724.8|1724.8|1724.4|4805
1614701080000|2021-03-02 16:04:40|1725.2|1724.6|1725.2|1724.8|1725.6|1725.2|1725|1724.6|27645
1614701090000|2021-03-02 16:04:50|1725.4|1725|1725.2|1724.8|1725.4|1725.2|1725|1724.8|3467
1614701100000|2021-03-02 16:05:00|1725|1724.6|1725.2|1724.8|1725.4|1725|1724.8|1724.4|6138
1614701110000|2021-03-02 16:05:10|1725|1724.6|1725.6|1725|1725.6|1725.2|1724.8|1724.4|2849
1614701120000|2021-03-02 16:05:20|1725.4|1725.2|1725.2|1724.8|1725.4|1725.2|1725.2|1724.8|1735
1614701130000|2021-03-02 16:05:30|1725.4|1725|1725.6|1725.2|1725.8|1725.4|1725.4|1725|7281
1614701140000|2021-03-02 16:05:40|1725.8|1725.4|1725.4|1724.8|1725.8|1725.6|1725|1724.6|9671
1614701150000|2021-03-02 16:05:50|1725.6|1725|1725.8|1725.4|1725.8|1725.6|1725.2|1725|622
1614701160000|2021-03-02 16:06:00|1726|1725.6|1727.4|1727|1727.6|1727|1726|1725.6|5524
1614701170000|2021-03-02 16:06:10|1727.6|1727.2|1727|1726.6|1727.8|1727.4|1726.6|1726.4|11952
1614701180000|2021-03-02 16:06:20|1727.2|1726.8|1727.4|1727|1727.6|1727|1727.2|1726.8|249
1614701190000|2021-03-02 16:06:30|1727.6|1727.2|1726.8|1726.4|1727.8|1727.4|1726.6|1726.4|1639
1614701200000|2021-03-02 16:06:40|1727|1726.6|1726.4|1726|1727|1726.8|1726.2|1725.8|3676
1614701210000|2021-03-02 16:06:50|1726.6|1726.2|1726.6|1726|1726.8|1726.4|1726.6|1726|2752
1614701220000|2021-03-02 16:07:00|1726.4|1725.8|1726.2|1725.6|1726.4|1725.8|1726|1725.6|3172
1614701230000|2021-03-02 16:07:10|1726|1725.4|1726.4|1726|1726.4|1726|1725.8|1725.4|2978
1614701240000|2021-03-02 16:07:20|1726.6|1726.2|1727|1726.4|1727|1726.8|1726.6|1725.8|985
1614701250000|2021-03-02 16:07:30|1727.2|1726.6|1727.4|1727|1727.4|1727.2|1727.2|1726.6|1581
1614701260000|2021-03-02 16:07:40|1727.2|1727.2|1727.4|1726.8|1727.4|1727.2|1727.2|1726.8|1394
1614701270000|2021-03-02 16:07:50|1727.2|1726.6|1726.8|1726.4|1727.2|1726.8|1726.6|1726.4|5265
1614701280000|2021-03-02 16:08:00|1727|1726.6|1727.2|1726.6|1727.2|1727|1726.8|1726.6|1016
1614701290000|2021-03-02 16:08:10|1727.4|1726.8|1727.2|1726.6|1727.6|1727.2|1727.2|1726.6|2726
1614701300000|2021-03-02 16:08:20|1727|1726.8|1727.2|1726.6|1727.2|1726.8|1726.8|1726.6|3660
1614701310000|2021-03-02 16:08:30|1727|1726.4|1726.4|1726.2|1727|1726.4|1726.4|1726|75
1614701320000|2021-03-02 16:08:40|1726.6|1726|1726.6|1726.2|1726.6|1726.4|1726.2|1726|5535
1614701330000|2021-03-02 16:08:50|1726.8|1726.4|1726|1725.6|1727|1726.6|1726|1725.6|227
1614701340000|2021-03-02 16:09:00|1726.2|1725.8|1726.6|1726.2|1726.6|1726.4|1726|1725.8|1217
1614701350000|2021-03-02 16:09:10|1726.4|1726|1726.4|1726|1726.6|1726.2|1726|1725.8|50941
1614701360000|2021-03-02 16:09:20|1726.2|1726.2|1726.4|1726|1726.4|1726.2|1726|1725.8|2240
1614701370000|2021-03-02 16:09:30|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1725.8|1725.4|602
1614701380000|2021-03-02 16:09:40|1725.8|1725.4|1725.4|1725.2|1726|1725.4|1725.4|1725.2|324
1614701390000|2021-03-02 16:09:50|1725.8|1725|1725.8|1725.4|1726|1725.6|1725.8|1725|5783
1614701400000|2021-03-02 16:10:00|1726|1725.6|1726.6|1726.4|1726.6|1726.4|1726|1725.6|3641
1614701410000|2021-03-02 16:10:10|1726.8|1726.2|1726.8|1726.6|1727|1726.8|1726.6|1726.2|2789
1614701420000|2021-03-02 16:10:20|1726.6|1726.4|1725.6|1725|1726.8|1726.4|1725.6|1725|2758
1614701430000|2021-03-02 16:10:30|1725.4|1725.2|1723.6|1723.2|1725.4|1725.2|1723.4|1723.2|5799
1614701440000|2021-03-02 16:10:40|1723.8|1723.6|1725.4|1725.2|1725.4|1725.2|1723.8|1723.4|6602
1614701450000|2021-03-02 16:10:50|1725.6|1725.4|1726.8|1726.6|1726.8|1726.6|1725.4|1725.2|10682
1614701460000|2021-03-02 16:11:00|1727|1726.8|1726.2|1725.8|1727|1726.8|1725.8|1725.4|13862
1614701470000|2021-03-02 16:11:10|1726|1725.6|1726.8|1726.6|1726.8|1726.6|1725.8|1725.4|7158
1614701480000|2021-03-02 16:11:20|1726.6|1726.4|1726.2|1725.6|1726.6|1726.4|1726.2|1725.6|1639
1614701490000|2021-03-02 16:11:30|1726|1725.8|1726.4|1726|1726.8|1726.4|1726|1725.8|3739
1614701500000|2021-03-02 16:11:40|1726.6|1726.2|1728.2|1727.8|1728.2|1727.8|1726.6|1726.2|8879
1614701510000|2021-03-02 16:11:50|1727.8|1727.6|1728.2|1728|1728.4|1728.2|1727.8|1727.4|7647
1614701520000|2021-03-02 16:12:00|1728|1727.8|1728.4|1728|1728.4|1728|1728|1727.6|3668
1614701530000|2021-03-02 16:12:10|1728.6|1728.2|1728.6|1728.4|1728.8|1728.4|1728|1727.8|12905
1614701540000|2021-03-02 16:12:20|1728.8|1728.6|1728.8|1728.2|1728.8|1728.6|1728.6|1728|1358
1614701550000|2021-03-02 16:12:30|1728.6|1728|1728.4|1728|1728.8|1728.4|1728|1727.8|2307
1614701560000|2021-03-02 16:12:40|1728.2|1727.8|1728.2|1728|1728.4|1728.2|1727.8|1727.4|2487
1614701570000|2021-03-02 16:12:50|1728|1727.8|1728.2|1727.8|1728.4|1728|1727.8|1727.6|2097
1614701580000|2021-03-02 16:13:00|1728.4|1728|1729.2|1728.8|1729.2|1729|1728.4|1728|9908
1614701590000|2021-03-02 16:13:10|1729|1729|1728.8|1728.4|1729|1729|1728|1727.6|12117
1614701600000|2021-03-02 16:13:20|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.6|1728.2|2793
1614701610000|2021-03-02 16:13:30|1728.6|1728.2|1728.4|1727.8|1728.6|1728.2|1728.2|1727.8|2378
1614701620000|2021-03-02 16:13:40|1728|1727.6|1728|1727.8|1728.4|1728.2|1727.4|1727|1325
1614701630000|2021-03-02 16:13:50|1728.2|1728|1728|1727.8|1728.4|1728.2|1728|1727.6|4692
1614701640000|2021-03-02 16:14:00|1728.2|1728|1729|1728.8|1729.2|1728.8|1728|1728|3897
1614701650000|2021-03-02 16:14:10|1728.8|1728.6|1728.8|1728.4|1729|1728.6|1728.4|1728.2|4063
1614701660000|2021-03-02 16:14:20|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.4|1728.2|2926
1614701670000|2021-03-02 16:14:30|1729|1728.6|1729.2|1728.8|1729.4|1729.2|1729|1728.6|10530
1614701680000|2021-03-02 16:14:40|1729.4|1729|1728.8|1728.6|1729.4|1729.2|1728.8|1728.6|9969
1614701690000|2021-03-02 16:14:50|1729|1728.8|1729|1728.8|1729.4|1729|1728.8|1728.4|6807
1614701700000|2021-03-02 16:15:00|1728.8|1728.6|1728.8|1728.2|1729.2|1728.6|1728.4|1727.8|3108
1614701710000|2021-03-02 16:15:10|1729.2|1728.8|1728.6|1728|1729.2|1728.8|1728.4|1728|1205
1614701720000|2021-03-02 16:15:20|1728.8|1728.4|1728|1727.4|1728.8|1728.4|1727.8|1727.4|1090
1614701730000|2021-03-02 16:15:30|1727.8|1727.2|1728.6|1728|1728.6|1728.2|1727.8|1727.2|1064
1614701740000|2021-03-02 16:15:40|1728.4|1727.8|1728.8|1728.2|1728.8|1728.2|1728|1727.4|676
1614701750000|2021-03-02 16:15:50|1728.6|1728|1729.6|1729|1729.6|1729|1728.6|1728|634
1614701760000|2021-03-02 16:16:00|1729|1728.4|1728.8|1728.2|1729.6|1729|1728.8|1728.2|1845
1614701770000|2021-03-02 16:16:10|1728.4|1727.8|1729.6|1729.2|1729.6|1729.2|1728.2|1727.6|1476
1614701780000|2021-03-02 16:16:20|1730|1729.4|1730|1729.6|1730.2|1729.6|1730|1729.2|1118
1614701790000|2021-03-02 16:16:30|1729.8|1729.4|1730.2|1729.6|1730.4|1730|1729.8|1729.2|680
1614701800000|2021-03-02 16:16:40|1729.4|1728.8|1729.2|1728.6|1729.6|1728.8|1729|1728.2|404
1614701810000|2021-03-02 16:16:50|1729|1728.4|1729|1728.2|1729.2|1728.6|1729|1728.2|514
1614701820000|2021-03-02 16:17:00|1729.2|1728.6|1729.4|1729|1729.8|1729.4|1729.2|1728.6|519
1614701830000|2021-03-02 16:17:10|1729.6|1728.8|1729.4|1728.8|1729.8|1728.8|1729.4|1728.8|443
1614701840000|2021-03-02 16:17:20|1729.2|1728.6|1730|1729.2|1730|1729.2|1729.2|1728.6|400
1614701850000|2021-03-02 16:17:30|1729.8|1729.4|1730.2|1729.4|1730.2|1729.6|1729.8|1729.4|967
1614701860000|2021-03-02 16:17:40|1730|1729.2|1729.2|1728.6|1730.2|1729.8|1729.2|1728.6|175
1614701870000|2021-03-02 16:17:50|1729.4|1728.4|1729.4|1728.6|1729.4|1728.6|1729|1728.4|517
1614701880000|2021-03-02 16:18:00|1729.2|1728.8|1729.4|1728.8|1729.6|1729|1729|1728.4|6
1614701890000|2021-03-02 16:18:10|1729.8|1729.4|1730.2|1729.4|1730.2|1729.4|1729.8|1729|840
1614701900000|2021-03-02 16:18:20|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.4|1728.8|1113
1614701910000|2021-03-02 16:18:30|1730|1729.2|1730.2|1729.4|1730.2|1729.4|1729.4|1728.8|389
1614701920000|2021-03-02 16:18:40|1730|1729.6|1730|1729.6|1730.2|1729.8|1730|1729.4|1332
1614701930000|2021-03-02 16:18:50|1730.2|1729.8|1729.8|1729.2|1730.4|1729.8|1729.8|1729.2|306
1614701940000|2021-03-02 16:19:00|1729.4|1728.8|1729.8|1729.2|1729.8|1729.2|1729.2|1728.4|365
1614701950000|2021-03-02 16:19:10|1729.6|1729|1729.4|1728.8|1730|1729.2|1729.4|1728.8|202
1614701960000|2021-03-02 16:19:20|1729.6|1729|1729.6|1729|1730|1729.4|1729.6|1729|427
1614701970000|2021-03-02 16:19:30|1729.2|1728.8|1729.2|1728.6|1729.6|1728.8|1729.2|1728.6|344
1614701980000|2021-03-02 16:19:40|1729.4|1728.8|1729.4|1729|1729.6|1729|1729.2|1728.6|551
1614701990000|2021-03-02 16:19:50|1729.6|1729.2|1730.2|1729.8|1730.2|1729.8|1729.6|1729.2|123
1614702000000|2021-03-02 16:20:00|1730.4|1729|1730|1729.4|1730.4|1729.4|1729.6|1729|844
1614702010000|2021-03-02 16:20:10|1729.8|1729.6|1730.6|1730|1730.6|1730|1729.8|1729.2|1596
1614702020000|2021-03-02 16:20:20|1730|1729.6|1730.8|1730.4|1730.8|1730.4|1730|1729.6|920
1614702030000|2021-03-02 16:20:30|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1729.8|402
1614702040000|2021-03-02 16:20:40|1730.6|1730.2|1730.8|1730.4|1731|1730.4|1730.6|1730|852
1614702050000|2021-03-02 16:20:50|1730.6|1730.2|1730|1729.4|1730.6|1730.2|1729.8|1729.2|322
1614702060000|2021-03-02 16:21:00|1730.2|1729.6|1730.4|1730|1730.6|1730.2|1730|1729.4|345
1614702070000|2021-03-02 16:21:10|1730.6|1730.4|1730|1729.4|1731|1730.4|1730|1729.4|1059
1614702080000|2021-03-02 16:21:20|1729.8|1729.2|1729.2|1728.4|1729.8|1729.2|1729.2|1728.4|124
1614702090000|2021-03-02 16:21:30|1729|1728.6|1728.6|1728|1729.2|1728.6|1728.6|1728|178
1614702100000|2021-03-02 16:21:40|1728.8|1728.2|1727.6|1727.2|1728.8|1728.2|1727.6|1727.2|1480
1614702110000|2021-03-02 16:21:50|1727.4|1727|1728|1727.6|1728.2|1727.8|1727.4|1727|472
1614702120000|2021-03-02 16:22:00|1728.2|1727.8|1727.6|1726.8|1728.4|1727.8|1727.4|1726.8|461
1614702130000|2021-03-02 16:22:10|1727.8|1727.2|1728|1727.4|1728|1727.4|1727.2|1726.6|459
1614702140000|2021-03-02 16:22:20|1727.8|1727.6|1727.4|1726.8|1728.4|1728|1727.4|1726.8|825
1614702150000|2021-03-02 16:22:30|1727.6|1727|1727.2|1726.6|1727.6|1727|1727|1726.4|1033
1614702160000|2021-03-02 16:22:40|1727|1726.4|1727.6|1727|1727.8|1727.2|1727|1726.4|1300
1614702170000|2021-03-02 16:22:50|1727.4|1726.8|1726.8|1726.2|1727.6|1727|1726.8|1726.2|1604
1614702180000|2021-03-02 16:23:00|1727|1726.4|1726.6|1726.2|1727|1726.4|1726.4|1726|225
1614702190000|2021-03-02 16:23:10|1726.8|1726.4|1726.4|1725.8|1727|1726.4|1726.4|1725.8|318
1614702200000|2021-03-02 16:23:20|1726.2|1725.6|1726.2|1725.6|1726.4|1725.8|1726.2|1725.6|300
1614702210000|2021-03-02 16:23:30|1726.8|1726.2|1726.6|1726.2|1726.8|1726.2|1726.4|1726|404
1614702220000|2021-03-02 16:23:40|1726.2|1725.6|1726.4|1725.6|1726.4|1725.8|1726.2|1725.4|702
1614702230000|2021-03-02 16:23:50|1726.6|1725.4|1726.4|1725.8|1726.6|1726.2|1726.4|1725.4|674
1614702240000|2021-03-02 16:24:00|1726.2|1725.6|1725|1724.4|1726.2|1725.6|1725|1724.4|447
1614702250000|2021-03-02 16:24:10|1725.2|1724.6|1724.2|1723.6|1725.2|1724.6|1724.2|1723.6|264
1614702260000|2021-03-02 16:24:20|1724.4|1723.8|1724.6|1724|1724.8|1724|1724.4|1723.8|233
1614702270000|2021-03-02 16:24:30|1724.4|1723.8|1724.6|1723.8|1724.6|1724|1724|1723.4|939
1614702280000|2021-03-02 16:24:40|1725.2|1724.2|1725.4|1724.8|1725.4|1724.8|1724.8|1724.2|854
1614702290000|2021-03-02 16:24:50|1725|1724.4|1724|1723.4|1725.2|1724.6|1724|1723.4|707
1614702300000|2021-03-02 16:25:00|1724.4|1723.8|1724.4|1723.8|1724.6|1724|1724|1723.4|963
1614702310000|2021-03-02 16:25:10|1724.2|1723.6|1724.8|1724.2|1724.8|1724.2|1724.2|1723.6|335
1614702320000|2021-03-02 16:25:20|1724.4|1724|1725.2|1724.6|1725.2|1724.6|1724.4|1724|962
1614702330000|2021-03-02 16:25:30|1725|1724.4|1725.8|1725|1725.8|1725|1725|1724.4|501
1614702340000|2021-03-02 16:25:40|1725.6|1725.2|1726|1725.4|1726|1725.4|1725.6|1725|1646
1614702350000|2021-03-02 16:25:50|1726.2|1725.8|1725.8|1725.2|1726.4|1725.8|1725.6|1725|1202
1614702360000|2021-03-02 16:26:00|1726|1725.4|1725.8|1725.2|1726|1725.4|1725.8|1725.2|98
1614702370000|2021-03-02 16:26:10|1726|1725.4|1725.2|1724.6|1726|1725.4|1725|1724.6|399
1614702380000|2021-03-02 16:26:20|1725|1724.8|1725.4|1724.8|1725.4|1724.8|1725|1724.6|21
1614702390000|2021-03-02 16:26:30|1725.2|1724.6|1725|1724.4|1725.8|1725.2|1725|1724.4|1234
1614702400000|2021-03-02 16:26:40|1724.6|1724|1724.6|1724|1725.2|1724.4|1724.4|1723.8|766
1614702410000|2021-03-02 16:26:50|1725|1724.4|1724.6|1723.8|1725|1724.4|1724.4|1723.6|430
1614702420000|2021-03-02 16:27:00|1724|1723.4|1725.2|1724.6|1725.2|1724.6|1724|1723.4|1557
1614702430000|2021-03-02 16:27:10|1725|1724.4|1725.2|1724.6|1725.2|1724.8|1724.6|1724.2|256
1614702440000|2021-03-02 16:27:20|1725|1724.8|1725.2|1724.6|1725.4|1724.8|1725|1724.4|563
1614702450000|2021-03-02 16:27:30|1724.8|1724.4|1725.4|1725|1725.6|1725.2|1724.8|1724.4|682
1614702460000|2021-03-02 16:27:40|1725.2|1724.6|1725.2|1724.8|1725.6|1725.2|1725|1724.4|1072
1614702470000|2021-03-02 16:27:50|1725|1724.6|1724.6|1723.8|1725.2|1724.8|1724.6|1723.8|176
1614702480000|2021-03-02 16:28:00|1724.8|1724.2|1725|1724.4|1725.4|1724.6|1724.8|1724|426
1614702490000|2021-03-02 16:28:10|1724.8|1724.2|1725|1724.2|1725.4|1724.6|1724.8|1724.2|1631
1614702500000|2021-03-02 16:28:20|1725.2|1724.4|1724|1723.6|1725.2|1724.4|1724|1723.6|443
1614702510000|2021-03-02 16:28:30|1724.4|1723.8|1725|1724|1725|1724.2|1724.4|1723.8|1185
1614702520000|2021-03-02 16:28:40|1725.2|1724.2|1725.2|1724.6|1725.2|1724.6|1724.4|1724|422
1614702530000|2021-03-02 16:28:50|1724.8|1724|1725|1724.2|1725|1724.6|1724.6|1724|244
1614702540000|2021-03-02 16:29:00|1724.8|1724|1724.6|1724|1725|1724.4|1724.6|1723.8|271
1614702550000|2021-03-02 16:29:10|1724.4|1723.8|1724.2|1723.6|1724.6|1723.8|1724.2|1723.4|187
1614702560000|2021-03-02 16:29:20|1724.6|1723.8|1724.2|1723.4|1724.6|1723.8|1724|1723|1461
1614702570000|2021-03-02 16:29:30|1724|1723.2|1724.2|1723.6|1724.2|1723.6|1723.4|1723|465
1614702580000|2021-03-02 16:29:40|1724.6|1723.4|1725|1724.2|1725.2|1724.4|1724.6|1723.4|93
1614702590000|2021-03-02 16:29:50|1725.2|1724|1726|1725.4|1726|1725.4|1725|1724|120
1614758410000|2021-03-03 08:00:10|1737|1735.4|1737|1736|1737|1736|1736.8|1735.4|145337
1614758420000|2021-03-03 08:00:20|1737.2|1736.2|1740|1738.8|1740|1738.8|1737.2|1736.2|14424
1614758430000|2021-03-03 08:00:30|1740.6|1739|1741.8|1740.2|1742|1741.6|1740.6|1739|38970
1614758440000|2021-03-03 08:00:40|1742|1740.4|1741.8|1741.6|1742|1741.6|1740.4|1739.2|16026
1614758450000|2021-03-03 08:00:50|1742|1741|1740.8|1740|1742|1741.6|1739.2|1738.2|28100
1614758460000|2021-03-03 08:01:00|1741|1740.2|1742|1740.8|1742.6|1742.2|1739|1738.6|24113
1614758470000|2021-03-03 08:01:10|1741.8|1740.6|1741.2|1740.2|1742|1741.2|1740.8|1740|16816
1614758480000|2021-03-03 08:01:20|1741.4|1740.4|1742.2|1741.4|1742.6|1741.8|1741.4|1740.4|8405
1614758490000|2021-03-03 08:01:30|1742|1741.2|1742.6|1741.8|1742.8|1742.4|1741.8|1741|1081
1614758500000|2021-03-03 08:01:40|1743|1742|1742.8|1741.6|1744.8|1743.8|1741.8|1741.4|22377
1614758510000|2021-03-03 08:01:50|1742.6|1741.4|1741.2|1740.4|1742.6|1741.6|1739.8|1738.6|3982
1614758520000|2021-03-03 08:02:00|1741.4|1740.6|1742.8|1742|1743|1742.6|1741.4|1740.4|29323
1614758530000|2021-03-03 08:02:10|1743|1742.2|1745|1744.2|1745|1744.4|1743|1742.2|16952
1614758540000|2021-03-03 08:02:20|1745.2|1744.4|1745|1744.2|1746.2|1745.4|1744.6|1743.6|42914
1614758550000|2021-03-03 08:02:30|1744.8|1744|1747|1746.2|1747|1746.2|1744.6|1744|3611
1614758560000|2021-03-03 08:02:40|1746.8|1746|1747.2|1746.4|1747.2|1746.8|1746.2|1745.8|32266
1614758570000|2021-03-03 08:02:50|1747.4|1746.6|1747.8|1746.6|1747.8|1746.8|1746.4|1745.6|3589
1614758580000|2021-03-03 08:03:00|1748|1746.8|1747|1746.2|1748|1747.4|1746|1745.6|4098
1614758590000|2021-03-03 08:03:10|1746.8|1746|1746.8|1745.8|1747.2|1747|1746.2|1745.6|33594
1614758600000|2021-03-03 08:03:20|1746.6|1745.4|1747|1746.6|1747.4|1746.8|1746.2|1745.2|5160
1614758610000|2021-03-03 08:03:30|1747.2|1746.8|1748|1747.6|1748|1747.8|1747.2|1746.8|17150
1614758620000|2021-03-03 08:03:40|1747.8|1747.4|1747.8|1747.2|1748|1747.6|1747.8|1747|7389
1614758630000|2021-03-03 08:03:50|1747.6|1747|1745|1744.4|1747.6|1747|1745|1743.8|7151
1614758640000|2021-03-03 08:04:00|1745.6|1744.6|1746.2|1745.6|1747|1746.2|1744.6|1743.8|9577
1614758650000|2021-03-03 08:04:10|1746|1745.8|1746.2|1745.8|1746.4|1745.8|1745.4|1744.6|5104
1614758660000|2021-03-03 08:04:20|1746.6|1746|1745.8|1744.6|1746.8|1746|1745.6|1744.6|4466
1614758670000|2021-03-03 08:04:30|1745.6|1744.4|1745.2|1744.8|1745.6|1744.8|1744.6|1743.6|3351
1614758680000|2021-03-03 08:04:40|1745.4|1744.6|1745|1744.2|1745.6|1745|1744.8|1743.8|8511
1614758690000|2021-03-03 08:04:50|1745.2|1744.4|1743.4|1742.4|1745.6|1744.6|1743|1741.8|1827
1614758700000|2021-03-03 08:05:00|1743.2|1742.2|1743.8|1743.2|1744|1743.4|1743|1742|729
1614758710000|2021-03-03 08:05:10|1743.6|1743|1743.8|1742.6|1744.4|1743.6|1742.6|1741.8|3173
1614758720000|2021-03-03 08:05:20|1744|1742.8|1745.8|1745|1746|1745.6|1744|1742.8|6591
1614758730000|2021-03-03 08:05:30|1746|1745.2|1746|1745.6|1746.2|1745.8|1745.8|1745|9463
1614758740000|2021-03-03 08:05:40|1746.6|1745.8|1746.8|1746|1746.8|1746|1746.6|1745.4|4855
1614758750000|2021-03-03 08:05:50|1746.6|1745.6|1745.8|1744.8|1746.6|1745.6|1745.4|1744.6|14545
1614758760000|2021-03-03 08:06:00|1746|1745|1746.2|1745.6|1746.4|1745.6|1745.2|1744.6|10695
1614758770000|2021-03-03 08:06:10|1746|1745.4|1745.8|1745.2|1746|1745.6|1745.4|1744.6|4555
1614758780000|2021-03-03 08:06:20|1745.6|1744.8|1744.8|1744.2|1745.6|1744.8|1744.8|1744.2|638
1614758790000|2021-03-03 08:06:30|1744.6|1743.8|1744.4|1743|1745|1744.4|1744|1743|6891
1614758800000|2021-03-03 08:06:40|1744.2|1742.8|1742.4|1741.4|1744.2|1742.8|1742.4|1741.4|4090
1614758810000|2021-03-03 08:06:50|1742.2|1741.6|1741.2|1740.4|1742.2|1741.6|1741.2|1740.4|11
1614758820000|2021-03-03 08:07:00|1741.4|1740.6|1741.6|1740.8|1741.8|1741.6|1741.2|1740.4|3069
1614758830000|2021-03-03 08:07:10|1741.2|1740.6|1741|1740.2|1741.2|1740.6|1740.4|1740|3061
1614758840000|2021-03-03 08:07:20|1740.8|1740|1739.6|1739|1741.6|1740.6|1739.6|1739|13380
1614758850000|2021-03-03 08:07:30|1739.8|1738.6|1740|1739.4|1740.4|1739.6|1739|1737.8|5371
1614758860000|2021-03-03 08:07:40|1739.8|1739.2|1740.8|1740.4|1740.8|1740.6|1739.8|1738.6|428
1614758870000|2021-03-03 08:07:50|1741|1740.6|1740.4|1739.4|1741|1740.6|1739.6|1739.2|13984
1614758880000|2021-03-03 08:08:00|1740.2|1739|1739.6|1739|1740.2|1739|1739.2|1738.2|2243
1614758890000|2021-03-03 08:08:10|1739.8|1739.2|1739.2|1738.6|1740.8|1739.8|1738|1737.8|10761
1614758900000|2021-03-03 08:08:20|1739.8|1738.8|1739.4|1738.6|1739.8|1739|1739.4|1738.4|770
1614758910000|2021-03-03 08:08:30|1739.8|1738.4|1739.8|1738.8|1739.8|1738.8|1739.8|1738.4|0
1614758920000|2021-03-03 08:08:40|1739.6|1738.6|1738.6|1738|1739.6|1738.8|1738.2|1737.4|4569
1614758930000|2021-03-03 08:08:50|1738.8|1738.2|1739.4|1738.6|1739.6|1739|1738.6|1738.2|1998
1614758940000|2021-03-03 08:09:00|1739.6|1738.8|1739.8|1739|1739.8|1739|1738.2|1737.4|7775
1614758950000|2021-03-03 08:09:10|1739.6|1738.6|1739.4|1738.2|1739.6|1738.8|1739.4|1738.2|530
1614758960000|2021-03-03 08:09:20|1739.2|1738.6|1739.8|1739.4|1740.6|1739.4|1739.2|1738.6|3158
1614758970000|2021-03-03 08:09:30|1740|1739.6|1740.2|1739.6|1740.8|1740|1739.8|1739.4|7436
1614758980000|2021-03-03 08:09:40|1740.4|1739.8|1741.6|1740.6|1741.8|1741|1740.2|1739.8|1893
1614758990000|2021-03-03 08:09:50|1741.4|1740.8|1742.6|1741.8|1742.8|1741.8|1741.2|1740.6|2833
1614759000000|2021-03-03 08:10:00|1742.4|1742|1742.6|1741.8|1743.8|1743.2|1742.4|1741.6|1302
1614759010000|2021-03-03 08:10:10|1742.4|1741.6|1742.8|1742|1743.2|1742.2|1742|1741.6|100
1614759020000|2021-03-03 08:10:20|1743|1742.2|1742.8|1741.8|1743.2|1742.4|1742.6|1741.6|0
1614759030000|2021-03-03 08:10:30|1743|1741.6|1743.2|1742.6|1743.2|1742.6|1742.8|1741.6|400
1614759040000|2021-03-03 08:10:40|1743|1742.2|1743.4|1742.6|1743.4|1742.6|1742.8|1742.2|277
1614759050000|2021-03-03 08:10:50|1743.2|1742.8|1743.6|1743|1743.6|1743|1743.2|1742.4|0
1614759060000|2021-03-03 08:11:00|1743.8|1743.2|1745.8|1745.2|1746|1745.4|1743.8|1743.2|84582
1614759070000|2021-03-03 08:11:10|1746|1745.4|1749.2|1748.4|1749.4|1748.4|1744.6|1744|108757
1614759080000|2021-03-03 08:11:20|1749.4|1748.6|1748.8|1748|1750|1749.4|1748.6|1747.8|14574
1614759090000|2021-03-03 08:11:30|1749|1748.4|1749.2|1748.6|1750|1749.4|1748.2|1747.6|17204
1614759100000|2021-03-03 08:11:40|1749.6|1748.4|1749.8|1749.2|1750|1749.8|1749|1748.4|65608
1614759110000|2021-03-03 08:11:50|1750|1749.4|1751|1750.2|1751|1750.2|1749.8|1749|89607
1614759120000|2021-03-03 08:12:00|1751.2|1750.4|1748.6|1748|1751.6|1751|1748.4|1747.2|34458
1614759130000|2021-03-03 08:12:10|1748.4|1748.2|1749.6|1748.6|1749.8|1749|1748.4|1747.4|866
1614759140000|2021-03-03 08:12:20|1749.4|1748.4|1748.4|1747.6|1749.4|1748.6|1748|1747.6|428
1614759150000|2021-03-03 08:12:30|1748.2|1747.4|1748.8|1748|1748.8|1748|1747.6|1746.6|3027
1614759160000|2021-03-03 08:12:40|1748.6|1747.8|1748.4|1747.2|1748.6|1747.8|1747.6|1746.6|8765
1614759170000|2021-03-03 08:12:50||1747.4||1747.6||1747.6||1747.4|0
1614759180000|2021-03-03 08:13:00|1748.8|1748|1748.8|1748|1749.2|1748.8|1748.8|1748|1992
1614759190000|2021-03-03 08:13:10|1749|1747.8|1748.8|1748.2|1749|1748.4|1748.8|1747.8|10
1614759200000|2021-03-03 08:13:20|1749|1748|1748|1747.6|1749|1748.2|1748|1747.4|3128
1614759210000|2021-03-03 08:13:30|1748.4|1747.4|1747.8|1746.8|1748.4|1748|1747.4|1746.6|3628
1614759220000|2021-03-03 08:13:40|1748|1747|1748.2|1747.4|1748.4|1747.8|1747.8|1747|653
1614759230000|2021-03-03 08:13:50|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.8|1747.4|0
1614759240000|2021-03-03 08:14:00|1747.6|1747.2|1748.6|1748.2|1749|1748.4|1747.4|1747|12318
1614759250000|2021-03-03 08:14:10|1748.8|1748.4|1749.4|1748.8|1750|1749.6|1748.8|1748.4|13540
1614759260000|2021-03-03 08:14:20|1749.2|1748.6|1749|1748.6|1750.6|1750|1748.8|1748.4|21722
1614759270000|2021-03-03 08:14:30|1748.8|1748.4|1748.4|1747.6|1749.2|1748.4|1748.2|1747.6|2902
1614759280000|2021-03-03 08:14:40|1748.2|1747.2|1747.6|1747.2|1748.4|1747.6|1747.4|1747.2|3949
1614759290000|2021-03-03 08:14:50|1747.4|1747|1746.6|1746.2|1747.6|1747|1746.6|1746.2|3832
1614759300000|2021-03-03 08:15:00|1747|1746.4|1747.6|1747.2|1748.4|1747.4|1747|1746.2|12484
1614759310000|2021-03-03 08:15:10|1747.8|1746.8|1748.8|1748.2|1749|1748.8|1747.8|1746.8|6556
1614759320000|2021-03-03 08:15:20|1748.6|1748|1749.8|1749.4|1750|1749.8|1748|1747.4|17716
1614759330000|2021-03-03 08:15:30|1750|1749.6|1749.8|1748.8|1750|1749.6|1749.2|1748.8|6201
1614759340000|2021-03-03 08:15:40|1749.6|1749|1749|1748.8|1749.8|1749|1748.4|1748|5349
1614759350000|2021-03-03 08:15:50|1749.2|1748.6|1747.6|1746.8|1749.6|1749.2|1747.6|1746.8|9889
1614759360000|2021-03-03 08:16:00|1747.4|1747|1747.4|1746.8|1747.6|1747|1746.8|1746.4|2405
1614759370000|2021-03-03 08:16:10|1747.2|1746.6|1747.4|1746.4|1747.6|1746.8|1746.4|1746|6133
1614759380000|2021-03-03 08:16:20|1747.2|1746.2|1747.2|1746.6|1747.2|1747|1746.2|1746|2320
1614759390000|2021-03-03 08:16:30|1747.4|1746.8|1749|1748.4|1749.2|1748.6|1747.4|1746.8|9716
1614759400000|2021-03-03 08:16:40|1748.8|1748.6|1748.8|1748.2|1748.8|1748.6|1748|1747.4|4415
1614759410000|2021-03-03 08:16:50|1749|1748.4|1748.2|1747.6|1749.2|1748.6|1748|1747.2|1160
1614759420000|2021-03-03 08:17:00|1748.4|1747.8|1747.2|1746.8|1749|1748.4|1747.2|1746.8|12713
1614759430000|2021-03-03 08:17:10|1747|1747|1747.2|1746.8|1748|1747.4|1746.8|1746.4|5539
1614759440000|2021-03-03 08:17:20|1747.4|1746.6|1748.2|1747.8|1748.6|1748.2|1747.4|1746.6|2922
1614759450000|2021-03-03 08:17:30|1748.4|1747.6|1748.4|1748|1748.8|1748.6|1748|1747.2|9924
1614759460000|2021-03-03 08:17:40|1748.2|1747.8|1748.8|1748|1748.8|1748.6|1748|1747.6|7538
1614759470000|2021-03-03 08:17:50|1748.6|1748.2|1748|1747.6|1748.6|1748.4|1747.6|1747|8440
1614759480000|2021-03-03 08:18:00|1748.2|1747.4|1749.2|1748.8|1749.8|1749|1748|1747.2|7391
1614759490000|2021-03-03 08:18:10|1749.4|1748.6|1748|1747.6|1749.6|1748.8|1747.8|1747.6|2646
1614759500000|2021-03-03 08:18:20|1747.8|1747.4|1749.2|1748.8|1749.6|1749.2|1747.8|1747.4|7554
1614759510000|2021-03-03 08:18:30|1749|1748.6|1749.6|1749.2|1750|1749.8|1749|1748.6|11809
1614759520000|2021-03-03 08:18:40|1749.4|1749|1749.8|1749.2|1750|1749.4|1749.2|1749|7909
1614759530000|2021-03-03 08:18:50|1750|1749.4|1749.8|1749.4|1751|1750.4|1749.6|1749.4|45048
1614759540000|2021-03-03 08:19:00|1750|1749.6|1749.2|1748.8|1750|1749.6|1748.6|1748.4|13471
1614759550000|2021-03-03 08:19:10|1749|1748.6|1750|1749.6|1750|1749.6|1748.6|1748.2|9425
1614759560000|2021-03-03 08:19:20|1749.8|1749.2|1749.8|1749.4|1750|1749.6|1749|1748.8|5178
1614759570000|2021-03-03 08:19:30|1749.6|1749.2|1749.4|1748.8|1749.6|1749.2|1749.4|1748.8|0
1614759580000|2021-03-03 08:19:40|1749.2|1748.6|1749.2|1748.8|1749.2|1749|1748.8|1748.4|9688
1614759590000|2021-03-03 08:19:50|1749|1748.6|1749.2|1748.8|1749.2|1748.8|1749|1748.4|211
1614759600000|2021-03-03 08:20:00|1749.4|1749|1749.6|1749|1749.8|1749.6|1749.4|1749|7134
1614759610000|2021-03-03 08:20:10|1749.4|1749.2|1749.6|1749.4|1750.2|1750|1749.4|1749.2|5596
1614759620000|2021-03-03 08:20:20|1749.4|1749.2|1750.2|1749.4|1750.4|1750.2|1749.4|1749.2|5610
1614759630000|2021-03-03 08:20:30|1750|1750|1749.4|1749|1750.4|1750|1749.2|1749|6619
1614759640000|2021-03-03 08:20:40|1749.2|1748.8|1748.6|1748.2|1749.4|1748.8|1748.4|1748|2141
1614759650000|2021-03-03 08:20:50|1748.8|1748.4|1748.8|1748.4|1749|1748.8|1748.4|1748|16677
1614759660000|2021-03-03 08:21:00|1748.6|1748.2|1748|1747.6|1748.6|1748.2|1747.6|1746.8|10437
1614759670000|2021-03-03 08:21:10|1748.2|1747.8|1748.4|1748|1748.4|1748|1747.6|1747.2|1228
1614759680000|2021-03-03 08:21:20|1748.2|1747.8|1748.6|1747.8|1748.6|1748|1748.2|1747.8|1500
1614759690000|2021-03-03 08:21:30|1748.8|1748|1748.2|1747.6|1748.8|1748.4|1748|1747.6|2528
1614759700000|2021-03-03 08:21:40|1748.4|1747.8|1748.2|1747.6|1749|1748.4|1748|1747.6|5823
1614759710000|2021-03-03 08:21:50|1748|1747.4|1748.4|1748|1748.8|1748.2|1747.4|1747|3589
1614759720000|2021-03-03 08:22:00|1748.2|1748.2|1748.8|1748|1748.8|1748.2|1748|1747.8|1345
1614759730000|2021-03-03 08:22:10|1748.6|1747.8|1747|1746.6|1748.6|1748|1746.8|1746.6|10149
1614759740000|2021-03-03 08:22:20|1747.2|1746.8|1746.8|1746.4|1747.2|1746.8|1746.4|1746.2|1070
1614759750000|2021-03-03 08:22:30|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1746.6|1746.4|512
1614759760000|2021-03-03 08:22:40|1747.4|1747|1747.4|1746.8|1748|1747.6|1747.2|1746.8|10245
1614759770000|2021-03-03 08:22:50|1747.2|1746.6|1747.4|1747|1747.4|1747|1746.8|1746.4|4534
1614759780000|2021-03-03 08:23:00|1747.2|1747.2|1747.8|1747.6|1748|1747.6|1747.2|1747.2|460
1614759790000|2021-03-03 08:23:10|1747.6|1747.4|1748|1747.6|1748.4|1748|1747.4|1747.2|13074
1614759800000|2021-03-03 08:23:20|1747.8|1747.4|1747.2|1746.8|1747.8|1747.4|1746.4|1746|4700
1614759810000|2021-03-03 08:23:30|1747|1746.6|1746.8|1746.6|1747.2|1746.8|1746.6|1746.4|3826
1614759820000|2021-03-03 08:23:40|1747|1746.4|1747|1746.4|1747|1746.6|1746.6|1746.4|4
1614759830000|2021-03-03 08:23:50|1747.2|1746.6|1746.8|1746.2|1747.6|1747.2|1746.2|1746|15725
1614759840000|2021-03-03 08:24:00|1746.6|1746.4|1746.6|1746.2|1747|1746.6|1746.4|1746|898
1614759850000|2021-03-03 08:24:10|1746.8|1746.4|1747.4|1747|1747.4|1747|1746.6|1746|1379
1614759860000|2021-03-03 08:24:20|1747.2|1746.8|1747|1746.4|1747.4|1747|1746.8|1746.4|2164
1614759870000|2021-03-03 08:24:30|1746.8|1746.6|1747.6|1747|1747.6|1747.2|1746.4|1746.2|2032
1614759880000|2021-03-03 08:24:40|1747.4|1746.8|1747|1746.6|1747.6|1747|1746.8|1746.4|600
1614759890000|2021-03-03 08:24:50|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|111
1614759900000|2021-03-03 08:25:00|1746.6|1746.2|1746.4|1746|1747|1746.8|1746.4|1746|1703
1614759910000|2021-03-03 08:25:10|1746.6|1746.2|1746.2|1745.8|1746.6|1746.2|1745.8|1745.4|2742
1614759920000|2021-03-03 08:25:20|1746.4|1746|1746.8|1746.4|1747|1746.6|1746.2|1745.8|3089
1614759930000|2021-03-03 08:25:30|1747|1746.6|1746.8|1746.2|1747|1746.6|1746.6|1746.2|400
1614759940000|2021-03-03 08:25:40|1746.6|1746.4|1747.6|1747.4|1747.6|1747.4|1746.6|1746.2|2084
1614759950000|2021-03-03 08:25:50|1747.8|1747.6|1747.6|1747.2|1748|1747.6|1747.4|1747|1088
1614759960000|2021-03-03 08:26:00|1747.8|1747.4|1747.2|1746.8|1747.8|1747.6|1747.2|1746.6|829
1614759970000|2021-03-03 08:26:10|1747|1746.6|1747|1746.4|1747.2|1746.8|1746.6|1746.2|2662
1614759980000|2021-03-03 08:26:20|1746.8|1746.2|1747.6|1747.2|1747.6|1747.2|1746.6|1746|4150
1614759990000|2021-03-03 08:26:30|1747.8|1747.6|1747.4|1746.8|1748|1747.8|1747.4|1746.8|1998
1614760000000|2021-03-03 08:26:40|1747.2|1746.6|1746.8|1746.6|1747.2|1746.6|1746.8|1746.4|114
1614760010000|2021-03-03 08:26:50|1746.6|1746.4|1746.2|1745.8|1746.6|1746.6|1746.2|1745.8|2955
1614760020000|2021-03-03 08:27:00|1746.4|1746|1746|1745.6|1747|1746.6|1745.8|1745.4|6908
1614760030000|2021-03-03 08:27:10|1746.2|1745.8|1746.4|1746|1746.8|1746.4|1746.2|1745.6|2283
1614760040000|2021-03-03 08:27:20|1746.2|1746.2|1747|1746.6|1747.2|1746.8|1746.2|1746.2|493
1614760050000|2021-03-03 08:27:30|1746.8|1746.4|1747.4|1747|1747.4|1747.2|1746.6|1746.2|5535
1614760060000|2021-03-03 08:27:40|1747.2|1746.8|1746.8|1746.4|1747.2|1747|1746.8|1746.4|2244
1614760070000|2021-03-03 08:27:50|1746.6|1746.2|1746|1745.8|1746.8|1746.2|1746|1745.8|1135
1614760080000|2021-03-03 08:28:00|1745.8|1745.4|1745.8|1745.2|1746|1745.6|1745.8|1745.2|1
1614760090000|2021-03-03 08:28:10|1745.6|1745.4|1745.6|1745|1746|1745.6|1745.6|1745|1015
1614760100000|2021-03-03 08:28:20|1745.4|1744.8|1745.4|1745|1745.4|1745.2|1744.6|1744.4|7148
1614760110000|2021-03-03 08:28:30|1745.2|1744.8|1744.8|1744.4|1745.4|1744.8|1744.8|1744.4|720
1614760120000|2021-03-03 08:28:40|1745.2|1744.6|1744.6|1744.2|1745.2|1744.8|1744.6|1744.2|4730
1614760130000|2021-03-03 08:28:50|1744.4|1744|1743.8|1743.2|1745|1744.6|1743.8|1743.2|5801
1614760140000|2021-03-03 08:29:00|1743.6|1743.4|1743.4|1742.8|1743.6|1743.4|1743|1742.6|14985
1614760150000|2021-03-03 08:29:10||1742.6||1742.8||1742.8||1742.4|0
1614760160000|2021-03-03 08:29:20|1743.2|1742.6|1743.4|1743|1743.4|1743|1742.6|1742.2|4824
1614760170000|2021-03-03 08:29:30|1743.2|1742.8|1743.2|1743|1743.4|1743|1743.2|1742.8|15703
1614760180000|2021-03-03 08:29:40|1743.4|1742.6|1743.2|1742.8|1743.4|1743|1743|1742.6|10455
1614760190000|2021-03-03 08:29:50|1743|1742.6|1742.8|1742.2|1743|1742.6|1742.4|1742|1966
1614760200000|2021-03-03 08:30:00|1743|1742.4|1744.8|1744.4|1744.8|1744.6|1743|1742.4|9813
1614760210000|2021-03-03 08:30:10|1745|1744.6|1745|1744.6|1745.4|1744.8|1744.8|1744.2|5177
1614760220000|2021-03-03 08:30:20|1745.2|1744.8|1746|1745.2|1746|1745.8|1745|1744.8|7640
1614760230000|2021-03-03 08:30:30|1745.8|1745.4|1745.4|1744.8|1746|1745.6|1745.4|1744.8|287
1614760240000|2021-03-03 08:30:40|1745.2|1744.6|1745|1744.4|1745.2|1744.6|1744.8|1744.4|0
1614760250000|2021-03-03 08:30:50|1745.4|1744.6|1745.8|1745.2|1746|1745.2|1745.2|1744.6|3458
1614760260000|2021-03-03 08:31:00|1745.6|1745.4|1746.2|1745.6|1746.2|1746|1745.2|1745|6190
1614760270000|2021-03-03 08:31:10|1746|1746|1746.4|1746|1746.6|1746.4|1746|1745.6|1649
1614760280000|2021-03-03 08:31:20|1746.6|1746.2|1746.8|1746.2|1746.8|1746.4|1746.4|1746.2|303
1614760290000|2021-03-03 08:31:30|1746.6|1746.4|1746.8|1746.2|1747|1746.6|1746.4|1746|4794
1614760300000|2021-03-03 08:31:40||1746.4||1746||1746.4||1746|0
1614760310000|2021-03-03 08:31:50|1747|1746.2|1747.2|1746.8|1747.4|1747|1747|1746.2|1644
1614760320000|2021-03-03 08:32:00|1747.4|1747|1747.4|1747|1748|1747.8|1747.2|1747|4335
1614760330000|2021-03-03 08:32:10|1747.6|1747.2|1747.6|1747|1747.8|1747.6|1747.4|1747|3310
1614760340000|2021-03-03 08:32:20|1747.4|1747.2|1748|1747.4|1748|1747.8|1747.4|1747.2|1642
1614760350000|2021-03-03 08:32:30||1747.6||1747.6||1747.8||1747.6|0
1614760360000|2021-03-03 08:32:40|1747.8|1747.4|1747.4|1747|1747.8|1747.4|1747.4|1747|3275
1614760370000|2021-03-03 08:32:50|1747.6|1747.2|1747.8|1747.4|1748|1747.6|1747.6|1747|2758
1614760380000|2021-03-03 08:33:00|1747.6|1747.2|1747.2|1746.8|1747.6|1747.4|1747|1746.6|896
1614760390000|2021-03-03 08:33:10|1747.4|1747|1747.4|1746.8|1747.4|1747|1747.4|1746.6|0
1614760400000|2021-03-03 08:33:20|1747.2|1746.6|1747.2|1746.8|1747.4|1747|1747|1746.6|634
1614760410000|2021-03-03 08:33:30|1747.4|1747|1747.6|1747.2|1747.8|1747.4|1747.4|1747|488
1614760420000|2021-03-03 08:33:40|1747.4|1747|1747.4|1746.6|1747.8|1747.4|1746.8|1746.6|10930
1614760430000|2021-03-03 08:33:50|1747.2|1746.4|1747|1746.4|1747.2|1746.6|1746.4|1745.8|2541
1614760440000|2021-03-03 08:34:00|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.8|1746.2|0
1614760450000|2021-03-03 08:34:10|1746.6|1746.2|1745.4|1745|1746.6|1746.2|1745.2|1744.8|6237
1614760460000|2021-03-03 08:34:20|1745.2|1744.8|1744.6|1744|1745.2|1744.8|1744.6|1744|402
1614760470000|2021-03-03 08:34:30|1744.8|1744.2|1743.8|1743.6|1745|1744.6|1743.8|1743.6|1491
1614760480000|2021-03-03 08:34:40|1743.6|1743.4|1744.2|1743.4|1744.2|1743.8|1743.4|1743|1460
1614760490000|2021-03-03 08:34:50|1744|1743.2|1744.2|1743.6|1744.2|1743.6|1743.8|1743.2|0
1614760500000|2021-03-03 08:35:00|1744|1743.8|1743.4|1743|1744|1743.8|1743.4|1743|414
1614760510000|2021-03-03 08:35:10|1743.2|1743.2|1743.8|1743.4|1744|1743.4|1743.2|1743|1066
1614760520000|2021-03-03 08:35:20|1743.6|1743.2|1745|1744.4|1745|1744.4|1743.6|1743.2|236
1614760530000|2021-03-03 08:35:30|1745.2|1744.6|1745.6|1744.8|1745.6|1744.8|1745.2|1744.6|1224
1614760540000|2021-03-03 08:35:40|1745.4|1745|1745.4|1745|1745.6|1745.4|1745.4|1745|2062
1614760550000|2021-03-03 08:35:50|1745.2|1745.2|1746|1745.6|1746|1745.8|1745.2|1745.2|829
1614760560000|2021-03-03 08:36:00|1746.2|1745.8|1745.4|1745|1746.4|1746|1745.4|1745|4546
1614760570000|2021-03-03 08:36:10|1745.6|1744.8|1745.4|1745|1745.6|1745.2|1745.2|1744.8|1287
1614760580000|2021-03-03 08:36:20|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|2900
1614760590000|2021-03-03 08:36:30|1745.6|1745.2|1745.8|1745.2|1745.8|1745.4|1745.4|1745|4900
1614760600000|2021-03-03 08:36:40|1746|1745.4|1745.8|1745.2|1746|1745.6|1745.6|1745.2|0
1614760610000|2021-03-03 08:36:50|1745.6|1745|1745.6|1745|1745.6|1745|1745.4|1745|347
1614760620000|2021-03-03 08:37:00|1745.4|1745.2|1745.6|1745.2|1745.8|1745.4|1745.4|1745.2|150
1614760630000|2021-03-03 08:37:10|1745.8|1745.4|1745.8|1745.4|1746|1745.4|1745.6|1745.4|0
1614760640000|2021-03-03 08:37:20|1746|1745.6|1746|1745.6|1746|1745.8|1745.8|1745.6|2596
1614760650000|2021-03-03 08:37:30|1745.8|1745.4|1746|1745.6|1746|1745.8|1745.6|1745.4|2098
1614760660000|2021-03-03 08:37:40|1746.2|1745.8|1746.4|1745.8|1746.6|1746.2|1746|1745.8|3360
1614760670000|2021-03-03 08:37:50|1746.6|1746|1746.4|1746|1746.6|1746.2|1746.2|1746|1160
1614760680000|2021-03-03 08:38:00|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.2|1746|1010
1614760690000|2021-03-03 08:38:10|1746.4|1746|1746.4|1746|1746.4|1746|1745.8|1745.6|2354
1614760700000|2021-03-03 08:38:20|1746.6|1745.8|1746.2|1745.8|1746.6|1746|1746.2|1745.8|0
1614760710000|2021-03-03 08:38:30|1746|1745.6|1746.2|1745.6|1746.2|1746|1745.4|1745|4155
1614760720000|2021-03-03 08:38:40|1746.4|1745.8|1745.8|1745.4|1746.8|1746|1745|1744.8|13887
1614760730000|2021-03-03 08:38:50|1745.6|1745.2|1745.6|1744.6|1745.6|1745.4|1745.4|1744.6|1000
1614760740000|2021-03-03 08:39:00|1745.2|1744.8|1745.4|1745|1745.4|1745|1744.8|1744.6|813
1614760750000|2021-03-03 08:39:10|1745.6|1745.2|1745.4|1744.8|1745.6|1745.2|1745.4|1744.8|1708
1614760760000|2021-03-03 08:39:20|1745.2|1745|1744.4|1744.2|1745.2|1745|1744.4|1744|440
1614760770000|2021-03-03 08:39:30|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|245
1614760780000|2021-03-03 08:39:40|1744.4|1744.2|1744.2|1743.8|1744.4|1744.2|1744.2|1743.8|2621
1614760790000|2021-03-03 08:39:50|1744.4|1744|1745|1744.6|1745.2|1745|1744.4|1744|6218
1614760800000|2021-03-03 08:40:00|1745.2|1744.8|1745.6|1745|1745.6|1745|1745.2|1744.6|500
1614760810000|2021-03-03 08:40:10|1745.4|1744.8|1744.8|1744.4|1745.4|1744.8|1744.8|1744.4|250
1614760820000|2021-03-03 08:40:20|1745|1744.6|1745|1744.4|1745|1744.8|1744.8|1744.4|776
1614760830000|2021-03-03 08:40:30|1745.2|1744.6|1745.4|1745|1745.4|1745|1745.2|1744.6|2119
1614760840000|2021-03-03 08:40:40|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|950
1614760850000|2021-03-03 08:40:50|1745.2|1744.8|1744.8|1744.2|1745.2|1744.8|1744.6|1744.2|2236
1614760860000|2021-03-03 08:41:00|1744.6|1744|1744.4|1744|1744.6|1744|1744.4|1744|892
1614760870000|2021-03-03 08:41:10|1744.6|1744.2|1744.4|1744|1744.6|1744.4|1744|1743.8|1991
1614760880000|2021-03-03 08:41:20|1744.2|1744.2|1744.8|1744.2|1744.8|1744.6|1744.2|1744.2|2611
1614760890000|2021-03-03 08:41:30||1744.4||1744||1744.4||1744|0
1614760900000|2021-03-03 08:41:40|1745|1744.2|1745|1744.6|1745.4|1745|1745|1744.2|7008
1614760910000|2021-03-03 08:41:50|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|0
1614760920000|2021-03-03 08:42:00|1744.6|1744.6|1744|1743.6|1744.8|1744.6|1744|1743.6|1116
1614760930000|2021-03-03 08:42:10|1743.8|1743.4|1743|1742.8|1743.8|1743.4|1743|1742.6|2600
1614760940000|2021-03-03 08:42:20|1743.2|1743|1743|1742.8|1743.6|1743|1743|1742.8|284
1614760950000|2021-03-03 08:42:30|1742.8|1742.6|1742|1741.8|1743|1742.6|1742|1741.6|8673
1614760960000|2021-03-03 08:42:40|1742.2||1742||1742.2||1742||5710
1614760970000|2021-03-03 08:42:50|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.6|1741.4|1858
1614760980000|2021-03-03 08:43:00|1742.2|1741.8|1742.6|1742|1742.6|1742.2|1742|1741.8|13294
1614760990000|2021-03-03 08:43:10|1742.4|1741.8|1742.2|1741.8|1742.4|1742.2|1741.8|1741.4|3951
1614761000000|2021-03-03 08:43:20|1742|1741.6|1742.2|1741.6|1742.2|1741.8|1741.8|1741.4|5030
1614761010000|2021-03-03 08:43:30|1742|1741.8|1741.8|1741.4|1742|1741.8|1741.8|1741.4|1393
1614761030000|2021-03-03 08:43:50|1741.6|1741.2|1742|1741.8|1742|1741.8|1741.6|1741.2|4172
1614761040000|2021-03-03 08:44:00|1741.8|1741.6|1741.2|1740.8|1741.8|1741.6|1741|1740.8|22547
1614761050000|2021-03-03 08:44:10|1741|1740.6|1740.4|1740|1741.2|1740.6|1740.4|1740|12692
1614761060000|2021-03-03 08:44:20|1740.2|1739.8|1741.2|1740.8|1741.2|1741|1740|1739.6|1097
1614761080000|2021-03-03 08:44:40|1741|1740.6|1740.8|1740.4|1741.2|1740.8|1740.8|1740.4|1627
1614761090000|2021-03-03 08:44:50|1740.6|1740.2|1741|1740.6|1741|1740.6|1740.6|1740.2|320
1614761100000|2021-03-03 08:45:00|1740.8|1740.4|1741|1740.4|1741|1740.4|1740.6|1740.2|202
1614761110000|2021-03-03 08:45:10|1740.8|1740.2|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|832
1614761120000|2021-03-03 08:45:20|1740.6|1740.2|1741|1740.4|1741|1740.6|1740.4|1740.2|804
1614761130000|2021-03-03 08:45:30|1740.8|1740.2|1740.4|1740|1741|1740.2|1740|1739.8|1817
1614761140000|2021-03-03 08:45:40|1740.6|1740.2|1740.4|1740|1740.6|1740.4|1740|1739.8|543
1614761150000|2021-03-03 08:45:50|1740.6|1740.2|1740|1739.6|1740.6|1740.2|1740|1739.6|0
1614761160000|2021-03-03 08:46:00|1739.8|1739.4|1739.8|1739.4|1740|1739.4|1739.6|1739.2|0
1614761170000|2021-03-03 08:46:10|1740|1739.6|1740|1739.6|1740|1739.8|1740|1739.6|323
1614761180000|2021-03-03 08:46:20|1740.2|1739.8|1740.8|1740.2|1740.8|1740.4|1740.2|1739.8|2494
1614761190000|2021-03-03 08:46:30|1740.6|1739.8|1741.6|1741.2|1741.6|1741.2|1740.2|1739.8|15081
1614761200000|2021-03-03 08:46:40|1741.4|1741|1741.2|1740.6|1741.4|1741|1741.2|1740.6|214
1614761210000|2021-03-03 08:46:50|1741|1740.8|1741.8|1741.4|1741.8|1741.6|1740.8|1740.8|4444
1614761220000|2021-03-03 08:47:00|1742|1741.6|1742.4|1741.8|1742.4|1742.2|1742|1741.6|805
1614761230000|2021-03-03 08:47:10|1742.2|1742|1741.4|1741.2|1742.2|1742|1741.4|1741|606
1614761240000|2021-03-03 08:47:20|1741.6|1741.4|1742.6|1742.2|1742.6|1742.4|1741.6|1741.4|7430
1614761250000|2021-03-03 08:47:30|1742.8|1742.4|1742.2|1742|1743|1742.6|1742.2|1741.8|1572
1614761260000|2021-03-03 08:47:40|1742|1741.8|1742.8|1742.2|1742.8|1742.2|1741.8|1741.6|1838
1614761270000|2021-03-03 08:47:50|1743|1742.4|1742.4|1742|1743.2|1742.8|1742.2|1742|1866
1614761280000|2021-03-03 08:48:00|1742.6|1742.2|1743.2|1742.6|1743.6|1743.4|1742.6|1742.2|8093
1614761290000|2021-03-03 08:48:10|1743.4|1742.8|1743.2|1742.8|1743.8|1743.2|1743.2|1742.6|8004
1614761300000|2021-03-03 08:48:20|1743.4|1743|1743.6|1743|1743.6|1743.4|1743.2|1743|5731
1614761310000|2021-03-03 08:48:30|1743.4|1743.2|1743.2|1743|1743.6|1743.4|1743.2|1743|8340
1614761320000|2021-03-03 08:48:40|1743.4|1742.8|1743.4|1743|1743.6|1743.2|1743.2|1742.8|2771
1614761330000|2021-03-03 08:48:50|1743.6|1743.2|1743.8|1743.6|1743.8|1743.6|1743.6|1743|675
1614761340000|2021-03-03 08:49:00|1743.6|1743.4|1744|1743.4|1744|1743.8|1743.6|1743.4|3274
1614761350000|2021-03-03 08:49:10|1743.8|1743.2|1743|1742.4|1743.8|1743.2|1742.4|1742.2|14461
1614761360000|2021-03-03 08:49:20|1743.2|1742.6|1743.2|1742.8|1743.2|1743|1743.2|1742.6|310
1614761370000|2021-03-03 08:49:30|1743|1742.6|1743.4|1743|1743.4|1743.2|1742.8|1742.4|5031
1614761380000|2021-03-03 08:49:40|1743.2|1742.8|1743.4|1743|1743.6|1743.4|1743|1742.6|4934
1614761390000|2021-03-03 08:49:50||1742.8||1742.6||1742.8||1742.6|0
1614761400000|2021-03-03 08:50:00|1743.2|1742.4|1743.4|1743|1743.4|1743|1742.4|1742.2|4000
1614761420000|2021-03-03 08:50:20|1743.2|1743.2|1743.6|1743.2|1743.6|1743.4|1743.2|1743.2|2321
1614761430000|2021-03-03 08:50:30|1743.4|1743.4|1744.2|1744|1744.6|1744.2|1743.4|1743.4|2714
1614761440000|2021-03-03 08:50:40|1744|1743.8|1744|1743.6|1744.2|1744|1743.8|1743.4|1467
1614761450000|2021-03-03 08:50:50|1743.8|1743.4|1743.2|1742.6|1743.8|1743.4|1742.4|1742.2|10322
1614761460000|2021-03-03 08:51:00|1743|1742.8|1743.6|1743.2|1743.6|1743.2|1743|1742.8|785
1614761470000|2021-03-03 08:51:10|1743.4|1743|1743.6|1743|1743.6|1743.4|1743.2|1742.8|815
1614761480000|2021-03-03 08:51:20|1743.8|1743.2|1744|1743.6|1744|1743.8|1743.8|1743.2|1955
1614761490000|2021-03-03 08:51:30|1744.2|1743.8|1744|1743.6|1744.4|1744.2|1744|1743.6|2801
1614761500000|2021-03-03 08:51:40|1744.2|1743.8|1744.2|1743.8|1744.4|1744.2|1744.2|1743.8|0
1614761510000|2021-03-03 08:51:50|1744|1744|1744|1743.6|1744|1744|1744|1743.6|55
1614761520000|2021-03-03 08:52:00|1743.8|1743.8|1744|1743.4|1744|1743.8|1743.6|1743.4|2634
1614761530000|2021-03-03 08:52:10|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.6|1743.4|100
1614761540000|2021-03-03 08:52:20|1743.6|1743.2|1743.2|1742.8|1743.6|1743.2|1743.2|1742.8|719
1614761550000|2021-03-03 08:52:30|1743.4|1743|1743.6|1743|1743.6|1743.4|1743.4|1743|2496
1614761570000|2021-03-03 08:52:50|1743.8|1743.2|1743.6|1743.2|1743.8|1743.6|1743.4|1743|1762
1614761580000|2021-03-03 08:53:00|1743.8|1743.4|1743.4|1743|1744.4|1744.2|1743.4|1743|13129
1614761590000|2021-03-03 08:53:10|1743.6|1743.2|1744|1743.6|1744|1743.6|1743.6|1743|1053
1614761600000|2021-03-03 08:53:20|1743.8|1743.4|1744.2|1743.6|1744.2|1743.6|1743.6|1743.2|896
1614761610000|2021-03-03 08:53:30|1744|1743.8|1744.4|1744|1744.4|1744|1744|1743.8|681
1614761620000|2021-03-03 08:53:40|1744.6|1744.2|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|1422
1614761630000|2021-03-03 08:53:50|1744.4|1744.4|1744.2|1743.8|1744.4|1744.4|1743.6|1743.2|7122
1614761640000|2021-03-03 08:54:00|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|3099
1614761650000|2021-03-03 08:54:10|1744.4|1744|1744.6|1744|1744.6|1744|1744.2|1744|785
1614761660000|2021-03-03 08:54:20|1744.4|1743.8|1743.6|1743.4|1744.4|1743.8|1743.6|1743.2|5094
1614761670000|2021-03-03 08:54:30|1743.4|1743.2|1744.6|1744|1744.6|1744.2|1743.4|1743|9619
1614761690000|2021-03-03 08:54:50|1744.4|1744.2|1744.4|1744|1744.6|1744.2|1744.2|1744|919
1614761700000|2021-03-03 08:55:00|1744.2|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|742
1614761710000|2021-03-03 08:55:10|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|0
1614761720000|2021-03-03 08:55:20|1744.8|1744.4|1745|1744.6|1745|1744.8|1744.8|1744.4|1884
1614761730000|2021-03-03 08:55:30|1744.8|1744.8|1745.2|1745|1745.4|1745|1744.8|1744.8|16631
1614761740000|2021-03-03 08:55:40|1745.4|1745.2|1745.4|1745|1745.4|1745.2|1745.4|1745|0
1614761750000|2021-03-03 08:55:50|1745.2|1744.8|1745.6|1745.2|1745.6|1745.4|1745.2|1744.8|3923
1614761760000|2021-03-03 08:56:00|1745.4|1745|1745|1744.8|1745.4|1745|1745|1744.6|2873
1614761770000|2021-03-03 08:56:10|1744.8|1744.6|1744.8|1744.2|1744.8|1744.8|1744.4|1744.2|200
1614761780000|2021-03-03 08:56:20|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.4|1744.4|577
1614761790000|2021-03-03 08:56:30|1745|1744.6|1746|1745.6|1746|1745.6|1744.8|1744.6|1452
1614761800000|2021-03-03 08:56:40|1745.8|1745.4|1746.2|1745.6|1746.2|1745.8|1745.8|1745.2|16412
1614761810000|2021-03-03 08:56:50||1745.8||1745.8||1746||1745.8|400
1614761820000|2021-03-03 08:57:00|1746|1746|1746.4|1746|1746.4|1746|1746|1746|575
1614761830000|2021-03-03 08:57:10|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.4|1746|1000
1614761840000|2021-03-03 08:57:20|1746.4|1746.2|1746|1745.8|1746.4|1746.2|1745.8|1745.6|4116
1614761850000|2021-03-03 08:57:30|1746.2||1746.2||1746.2||1746.2||1101
1614761860000|2021-03-03 08:57:40|1746|1745.6|1746.6|1746.2|1746.6|1746.2|1745.8|1745.6|1591
1614761870000|2021-03-03 08:57:50|1746.4|1746|1746.4|1746|1746.4|1746|1746.2|1746|545
1614761880000|2021-03-03 08:58:00|1746.6|1746.2|1747|1746.6|1747|1746.6|1746.6|1746.2|201
1614761890000|2021-03-03 08:58:10|1746.8|1746.4|1746.4|1746|1746.8|1746.4|1746.4|1746|1545
1614761900000|2021-03-03 08:58:20|1746.6|1746.2|1745.6|1745.2|1746.8|1746.4|1745|1744.8|22594
1614761910000|2021-03-03 08:58:30|1745.8|1745.4|1746|1745.6|1746|1745.8|1745.6|1745.4|1626
1614761920000|2021-03-03 08:58:40|1746.2|1745.8|1745.8|1745.4|1746.2|1745.8|1745.6|1745.4|2582
1614761930000|2021-03-03 08:58:50|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1746|1745.6|296
1614761940000|2021-03-03 08:59:00|1746.4|1746|1746|1745.8|1746.4|1746|1746|1745.6|3593
1614761950000|2021-03-03 08:59:10|1746.2|1745.6|1746.2|1745.6|1746.4|1746|1746.2|1745.6|585
1614761960000|2021-03-03 08:59:20||1745.8||1745.8||1745.8||1745.8|600
1614761970000|2021-03-03 08:59:30|1746|1745.6|1745.8|1745.6|1746|1745.6|1745.8|1745.4|949
1614761980000|2021-03-03 08:59:40|1746|1745.8|1745.6|1745.4|1746.2|1745.8|1745.6|1745.2|990
1614761990000|2021-03-03 08:59:50|1745.4|1745.2|1745|1744.6|1745.6|1745.2|1744.8|1744.6|3509
1614762000000|2021-03-03 09:00:00|1744.8|1744.4|1745.6|1745|1745.6|1745|1744.6|1744.2|2907
1614762010000|2021-03-03 09:00:10|1745.4|1744.8|1745.2|1744.8|1745.4|1745|1745.2|1744.8|391
1614762020000|2021-03-03 09:00:20|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.4|1745|584
1614762030000|2021-03-03 09:00:30|1745.4|1745|1744.4|1744.2|1745.6|1745|1744.4|1744.2|7946
1614762040000|2021-03-03 09:00:40|1744.2|1744|1744.4|1744|1744.4|1744.2|1744|1743.8|1939
1614762050000|2021-03-03 09:00:50|1744.6|1744.2|1745|1744.6|1745|1744.6|1744.6|1744.2|342
1614762060000|2021-03-03 09:01:00|1745.2|1744.8|1745.2|1744.6|1745.4|1745|1744.8|1744.4|3396
1614762070000|2021-03-03 09:01:10|1745|1744.8|1745.4|1745|1745.4|1745|1745|1744.8|4078
1614762080000|2021-03-03 09:01:20|1745.2|1744.8|1745.4|1745|1745.4|1745.2|1745|1744.8|890
1614762090000|2021-03-03 09:01:30|1745.2||1745.6||1745.8||1745.2||234
1614762100000|2021-03-03 09:01:40|1745.4|1744.8|1745.4|1745|1745.4|1745.2|1745.2|1744.8|4785
1614762110000|2021-03-03 09:01:50|1745.6|1744.8|1745.4|1745|1745.6|1745.2|1745.2|1744.6|11454
1614762120000|2021-03-03 09:02:00|1745.2|1745.2|1745.4|1745.2|1745.8|1745.6|1745.2|1745.2|4898
1614762130000|2021-03-03 09:02:10|1745.6|1745.4|1745.6|1745.4|1745.8|1745.4|1745.6|1745.4|0
1614762140000|2021-03-03 09:02:20|1745.8|1745.6|1746.4|1746|1746.4|1746.2|1745.2|1744.8|20962
1614762150000|2021-03-03 09:02:30|1746.6|1746.2|1746.6|1746.4|1746.8|1746.6|1746.6|1746.2|872
1614762160000|2021-03-03 09:02:40|1746.4|1746.2|1746|1745.8|1746.6|1746.2|1745.6|1745.2|9701
1614762170000|2021-03-03 09:02:50|1746.2|1746|1746.8|1746.2|1746.8|1746.4|1746.2|1746|3478
1614762180000|2021-03-03 09:03:00|1746.6|1746|1746|1745.6|1746.6|1746.2|1745.8|1745.4|1696
1614762190000|2021-03-03 09:03:10|1746.2|1746|1746.4|1746|1746.6|1746.2|1746.2|1746|928
1614762200000|2021-03-03 09:03:20|1746.2|1746.2|1746.4|1746.2|1746.4|1746.2|1746.2|1746|1340
1614762210000|2021-03-03 09:03:30|1746.6|1746.4|1747|1746.6|1747|1746.8|1746.6|1746.2|18419
1614762220000|2021-03-03 09:03:40|1747.2|1746.8|1747.6|1747.2|1747.6|1747.4|1747|1746.8|11952
1614762230000|2021-03-03 09:03:50|1747.8|1747.4|1748|1747.8|1748|1747.8|1747.8|1747.4|10111
1614762240000|2021-03-03 09:04:00|1747.8|1747.6|1747.4|1747|1747.8|1747.6|1747|1746.8|8293
1614762250000|2021-03-03 09:04:10|1747.2|1746.8|1747.2|1747|1747.2|1747|1747|1746.6|502
1614762260000|2021-03-03 09:04:20|1747|1746.8|1747.2|1746.8|1747.2|1747|1747|1746.6|3106
1614762270000|2021-03-03 09:04:30|1747|1747|1747.2|1746.8|1747.2|1747|1747|1746.8|558
1614762280000|2021-03-03 09:04:40|1747|1747|1746.6|1746.4|1747|1747|1746.6|1746.4|3826
1614762290000|2021-03-03 09:04:50|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|1677
1614762300000|2021-03-03 09:05:00|1746.6|1746.2|1747|1746.6|1747|1746.6|1746.4|1746.2|2759
1614762310000|2021-03-03 09:05:10|1746.8|1746.4|1746.2|1746|1746.8|1746.6|1746|1745.6|3125
1614762320000|2021-03-03 09:05:20|1746.4|1746.2|1746.4|1746|1746.6|1746.4|1746.4|1746|174
1614762350000|2021-03-03 09:05:50|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.6|1746.2|920
1614762360000|2021-03-03 09:06:00|1746.8|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.4|269
1614762370000|2021-03-03 09:06:10|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.2|1746|3932
1614762400000|2021-03-03 09:06:40||1746.6||1746.6||1746.6||1746.6|0
1614762410000|2021-03-03 09:06:50|1746.6|1746.4|1747|1746.6|1747|1746.8|1746.6|1746.4|1676
1614762420000|2021-03-03 09:07:00|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1746.8|1746.6|3733
1614762430000|2021-03-03 09:07:10|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1746.6|1746.4|3398
1614762440000|2021-03-03 09:07:20|1746.8|1746.6|1747.8|1747.4|1748|1747.6|1746.8|1746.6|3603
1614762450000|2021-03-03 09:07:30|1747.6|1747.6|1748|1747.8|1748|1747.8|1747.6|1747.4|1903
1614762460000|2021-03-03 09:07:40|1748.2|1748|1748.2|1747.8|1748.4|1748|1747.8|1747.6|32979
1614762470000|2021-03-03 09:07:50|1748.4|1748|1748.4|1748.2|1748.4|1748.2|1748.4|1748|857
1614762480000|2021-03-03 09:08:00|1748.2|1748|1748.6|1748.2|1748.8|1748.4|1748.2|1748|2940
1614762490000|2021-03-03 09:08:10|1748.8|1748.4|1748.4|1748.2|1749|1748.8|1748.4|1748.2|4870
1614762500000|2021-03-03 09:08:20|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|58
1614762510000|2021-03-03 09:08:30|1749|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|1590
1614762520000|2021-03-03 09:08:40|1749.2|1748.8|1749.2|1749|1749.2|1749|1749.2|1748.8|16402
1614762530000|2021-03-03 09:08:50|1749|1748.8|1749.4|1749|1749.4|1749.2|1749|1748.8|3061
1614762540000|2021-03-03 09:09:00|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749.2|1748.8|752
1614762550000|2021-03-03 09:09:10|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1748.8|1748.4|3250
1614762560000|2021-03-03 09:09:20|1749|1748.6|1748.6|1748.4|1749|1748.8|1748.6|1748.4|474
1614762570000|2021-03-03 09:09:30|1748.4|1748.2|1748.4|1748.2|1748.6|1748.2|1748.4|1748.2|2279
1614762580000|2021-03-03 09:09:40|1748.6|1748|1748.4|1748.2|1748.6|1748.2|1748.4|1748|457
1614762590000|2021-03-03 09:09:50|1748.2|1748|1748|1747.8|1748.4|1748|1747.8|1747.6|2126
1614762600000|2021-03-03 09:10:00|1747.8|1747.6|1748.4|1748|1748.4|1748|1747.8|1747.6|1018
1614762610000|2021-03-03 09:10:10|1748|1747.8|1748|1747.4|1748|1747.8|1747.6|1747.4|5404
1614762620000|2021-03-03 09:10:20|1747.8||1747.6||1747.8||1747.6||0
1614762630000|2021-03-03 09:10:30|1747.4|1747.2|1747.6|1747.2|1747.6|1747.4|1747.4|1747|2061
1614762640000|2021-03-03 09:10:40|1747.8|1747.4|1747.8|1747.4|1748|1747.6|1747.8|1747.4|325
1614762650000|2021-03-03 09:10:50|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|0
1614762660000|2021-03-03 09:11:00||1747.4||1747.4||1747.4||1747.4|0
1614762670000|2021-03-03 09:11:10|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|2143
1614762680000|2021-03-03 09:11:20|1747.6|1747.4|1747.2|1746.8|1747.6|1747.4|1747.2|1746.8|421
1614762690000|2021-03-03 09:11:30|1747.4|1747|1747.8|1747.6|1747.8|1747.6|1747.4|1747|1399
1614762700000|2021-03-03 09:11:40|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|663
1614762720000|2021-03-03 09:12:00|1747.8|1747.8|1748.4|1748|1748.4|1748|1747.8|1747.6|2443
1614762730000|2021-03-03 09:12:10|1748.6|1748.2|1749|1748.6|1749.2|1749|1748.6|1748.2|15471
1614762740000|2021-03-03 09:12:20|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.6|3655
1614762750000|2021-03-03 09:12:30|1749|1749|1748.6|1748.2|1749|1749|1748.6|1748.2|4430
1614762760000|2021-03-03 09:12:40|1748.4|1748.4|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|1024
1614762770000|2021-03-03 09:12:50|1748.8|1748.2|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|1473
1614762780000|2021-03-03 09:13:00|1748.4|1748|1748.8|1748.4|1748.8|1748.4|1748.4|1748|1988
1614762790000|2021-03-03 09:13:10|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|0
1614762800000|2021-03-03 09:13:20|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749.2|1748.8|344
1614762810000|2021-03-03 09:13:30|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.2|1749|1891
1614762820000|2021-03-03 09:13:40|1749.2|1748.8|1749|1748.6|1749.2|1749|1748.8|1748.6|5834
1614762830000|2021-03-03 09:13:50|1748.8|1748.8|1749|1748.6|1749|1748.8|1748.8|1748.6|201
1614762840000|2021-03-03 09:14:00|1749.2|1748.8|1749.4|1748.8|1749.4|1749.2|1749.2|1748.8|2258
1614762850000|2021-03-03 09:14:10|1749.2|1748.6|1749|1748.6|1749.2|1748.6|1749|1748.6|0
1614762860000|2021-03-03 09:14:20|1748.8||1749||1749||1748.8||179
1614762870000|2021-03-03 09:14:30|1748.8|1748.8|1748.8|1748.4|1749.4|1749|1748.6|1748.4|3731
1614762880000|2021-03-03 09:14:40|1749|1748.6|1750.4|1750|1751|1750.8|1749|1748.6|91533
1614762890000|2021-03-03 09:14:50|1750.6|1749.8|1750.6|1750|1750.6|1750.4|1749.8|1749.6|11691
1614762900000|2021-03-03 09:15:00|1750.4|1750.2|1750.6|1750.2|1750.6|1750.2|1750|1749.6|923
1614762910000|2021-03-03 09:15:10|1750.8|1750.4|1750.6|1750.4|1751|1750.6|1750.4|1750.2|6711
1614762920000|2021-03-03 09:15:20|1750.8|1750.6|1750.8|1750.4|1751|1750.8|1750.8|1750.4|343
1614762930000|2021-03-03 09:15:30|1751|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.6|0
1614762940000|2021-03-03 09:15:40|1750.8|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.6|1363
1614762950000|2021-03-03 09:15:50|1750.8|1750.4|1751.8|1751.4|1751.8|1751.6|1750.6|1750.4|12949
1614762960000|2021-03-03 09:16:00|1751.6|1751.6|1752.2|1752|1752.4|1752.2|1751.4|1751.2|21774
1614762970000|2021-03-03 09:16:10|1752.4|1752.4|1751.8|1751.4|1753|1752.4|1751.8|1751.4|42116
1614762980000|2021-03-03 09:16:20|1751.6|1751.2|1751.6|1751.2|1752|1751.8|1751|1750.6|1812
1614762990000|2021-03-03 09:16:30|1751.4|1751|1751.4|1751|1751.4|1751|1750.8|1750.6|1500
1614763000000|2021-03-03 09:16:40|1751.2|1750.8|1751.4|1751|1751.6|1751|1751|1750.6|918
1614763010000|2021-03-03 09:16:50||1750.8||1751||1751||1750.8|0
1614763020000|2021-03-03 09:17:00|1751.6|1751.4|1752|1751.6|1752.4|1752.2|1751.6|1751.4|16284
1614763040000|2021-03-03 09:17:20|1752.2|1751.8|1752.4|1752|1752.4|1752.2|1752.2|1751.8|23188
1614763050000|2021-03-03 09:17:30|1752.6|1752.2|1752.2|1752|1752.6|1752.4|1752.2|1752|3047
1614763060000|2021-03-03 09:17:40|1752|1751.8|1752|1751.6|1752|1752|1751.8|1751.6|6413
1614763070000|2021-03-03 09:17:50|1751.8|1751.4|1751.8|1751.6|1752.4|1752.2|1751.6|1751.4|11020
1614763080000|2021-03-03 09:18:00|1751.6|1751.4|1751|1750.6|1751.8|1751.6|1751|1750.6|8055
1614763090000|2021-03-03 09:18:10|1751.2|1750.8|1751.2|1750.6|1751.2|1751|1751.2|1750.6|1674
1614763100000|2021-03-03 09:18:20|1751.6|1750.8|1751.6|1751.2|1752|1751.6|1751.6|1750.8|8473
1614763110000|2021-03-03 09:18:30|1751.4|1751|1751.4|1751|1751.4|1751|1751.4|1751|3475
1614763120000|2021-03-03 09:18:40|1751.2|1750.8|1751.2|1750.8|1751.4|1751|1751|1750.8|2930
1614763130000|2021-03-03 09:18:50|1751.4|1751|1751.2|1750.8|1751.4|1751|1751.2|1750.8|1484
1614763140000|2021-03-03 09:19:00|1751|1750.6|1750.6|1750.2|1751|1750.6|1750.4|1750.2|16055
1614763150000|2021-03-03 09:19:10|1750.8|1750.4|1750.4|1750|1750.8|1750.6|1750.2|1750|1115
1614763160000|2021-03-03 09:19:20|1750.2|1749.8|1750.8|1750.4|1750.8|1750.4|1750|1749.6|3279
1614763170000|2021-03-03 09:19:30|1751|1750.6|1751.4|1751|1751.6|1751.4|1751|1750.6|2611
1614763180000|2021-03-03 09:19:40|1751.6|1751.2|1751.2|1750.8|1751.6|1751.2|1751.2|1750.8|0
1614763190000|2021-03-03 09:19:50|1751|1750.6|1750.6|1750.2|1751|1750.6|1750.6|1750.2|6485
1614763200000|2021-03-03 09:20:00|1750.4|1750|1750|1749.6|1750.4|1750|1750|1749.6|778
1614763210000|2021-03-03 09:20:10|1749.8|1749.8|1750.6|1750|1750.6|1750.4|1749.8|1749.4|11803
1614763220000|2021-03-03 09:20:20|1750.4|1750.2|1750.6|1750.2|1750.6|1750.4|1750.4|1750|1350
1614763230000|2021-03-03 09:20:30|1750.4|1750.4|1750.4|1750|1750.6|1750.4|1750.4|1750|1352
1614763240000|2021-03-03 09:20:40|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1749.8|1749.6|4689
1614763250000|2021-03-03 09:20:50|1749.8|1749.8|1749|1748.6|1749.8|1749.8|1748.8|1748.6|1511
1614763260000|2021-03-03 09:21:00|1748.8|1748.4|1748.2|1747.8|1748.8|1748.4|1748|1747.8|6361
1614763270000|2021-03-03 09:21:10|1748.4|1748|1748.4|1748|1748.6|1748.4|1748.4|1747.8|5310
1614763280000|2021-03-03 09:21:20|1748.6|1748.2|1748.6|1748|1748.8|1748.4|1748|1747.6|3078
1614763290000|2021-03-03 09:21:30|1748.4|1747.8|1748.8|1748.4|1748.8|1748.4|1748|1747.6|10414
1614763300000|2021-03-03 09:21:40|1748.6|1748.6|1749|1748.6|1749.4|1748.8|1748.6|1748.4|3137
1614763310000|2021-03-03 09:21:50|1748.8|1748.8|1747.4|1747.2|1749.2|1749|1747.4|1747.2|25080
1614763320000|2021-03-03 09:22:00|1747.6|1747|1747.8|1747.2|1747.8|1747.4|1747.6|1747|1029
1614763330000|2021-03-03 09:22:10|1747.6|1747|1748.2|1747.8|1748.2|1747.8|1747.4|1747|605
1614763340000|2021-03-03 09:22:20|1748|1747.6|1747.8|1747.6|1748.2|1747.8|1747.8|1747.6|1849
1614763350000|2021-03-03 09:22:30|1748|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|823
1614763370000|2021-03-03 09:22:50|1748.4|1748|1748.4|1748.2|1748.8|1748.2|1748.4|1748|1662
1614763380000|2021-03-03 09:23:00|1748.6|1748.4|1748.6|1748.4|1749|1748.6|1748.6|1748.2|3617
1614763390000|2021-03-03 09:23:10|1748.8|1748.2|1748.4|1748|1748.8|1748.4|1748.4|1748|2333
1614763400000|2021-03-03 09:23:20|1748.6|1748.2|1748.8|1748.4|1749|1748.6|1748.6|1748.2|2686
1614763410000|2021-03-03 09:23:30|1748.6|1748.2|1748.6|1748.2|1748.8|1748.6|1748.4|1748|435
1614763420000|2021-03-03 09:23:40|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|1909
1614763430000|2021-03-03 09:23:50|1748.4|1748|1748.4|1748|1748.6|1748|1748.2|1748|3264
1614763440000|2021-03-03 09:24:00|1748.6|1748.2|1748|1747.6|1748.6|1748.2|1748|1747.6|1624
1614763450000|2021-03-03 09:24:10|1747.8|1747.4|1747.4|1747|1747.8|1747.4|1747.4|1747|2440
1614763460000|2021-03-03 09:24:20|1747.2|1746.8|1747.2|1746.8|1747.2|1747|1747|1746.6|2618
1614763470000|2021-03-03 09:24:30|1747.4|1747|1747.6|1747.2|1747.8|1747.4|1747.4|1747|2195
1614763480000|2021-03-03 09:24:40||1747.4||1747.2||1747.4||1747.2|150
1614763490000|2021-03-03 09:24:50|1747.4|1746.8|1746.4|1746.2|1747.4|1746.8|1746.4|1746.2|5731
1614763500000|2021-03-03 09:25:00|1746.2|1746|1747.2|1746.8|1747.2|1747|1746.2|1746|13707
1614763510000|2021-03-03 09:25:10|1747.4|1747|1747.4|1746.8|1747.4|1747|1747.2|1746.8|3756
1614763520000|2021-03-03 09:25:20|1747.6|1747|1747.8|1747.4|1748|1747.6|1747.6|1747|4838
1614763530000|2021-03-03 09:25:30|1748|1747.6|1748.4|1747.8|1748.4|1748|1748|1747.6|2595
1614763540000|2021-03-03 09:25:40|1748.2|1747.6|1748.4|1748|1748.4|1748|1747.8|1747.6|2322
1614763550000|2021-03-03 09:25:50|1748.2|1748.2|1748.4|1748|1748.4|1748.2|1748.2|1748|516
1614763560000|2021-03-03 09:26:00|1748.2||1748.4||1748.4||1748.2||0
1614763570000|2021-03-03 09:26:10||1748.2||1748||1748.2||1748|2110
1614763580000|2021-03-03 09:26:20|1748.6|1748.2|1749.6|1749|1749.6|1749.2|1748.6|1748.2|6545
1614763590000|2021-03-03 09:26:30|1749.4|1749.2|1749.2|1749|1749.4|1749.2|1749|1748.8|1697
1614763600000|2021-03-03 09:26:40|1749.4|1749.2|1749.4|1749.2|1749.8|1749.6|1749.4|1749|5818
1614763610000|2021-03-03 09:26:50|1749.2|1749|1749|1748.4|1749.2|1749|1748.8|1748.4|1403
1614763620000|2021-03-03 09:27:00|1748.8|1748.6|1748.4|1748|1748.8|1748.6|1748.2|1747.8|4271
1614763630000|2021-03-03 09:27:10|1748.2|1747.8|1748.2|1748|1748.4|1748.2|1748.2|1747.8|2240
1614763640000|2021-03-03 09:27:20|1748.4|1747.8|1747.6|1747|1748.4|1747.8|1747.6|1747|2493
1614763650000|2021-03-03 09:27:30|1747.4|1747.2|1746.8|1746.4|1747.4|1747.2|1746.8|1746.4|1738
1614763660000|2021-03-03 09:27:40|1747|1746.6|1746.6|1746.4|1747|1746.8|1746.6|1746.4|1510
1614763670000|2021-03-03 09:27:50|1746.4|1746.2|1746.6|1746.4|1746.6|1746.4|1746.4|1746|2837
1614763680000|2021-03-03 09:28:00|1746.8|1746.6|1747.8|1747.4|1747.8|1747.6|1746.8|1746.6|4568
1614763690000|2021-03-03 09:28:10|1748|1747.6|1748.6|1748.2|1748.6|1748.2|1747.8|1747.6|4316
1614763700000|2021-03-03 09:28:20|1748.4|1748.4|1748|1747.6|1748.4|1748.4|1747.8|1747.6|1465
1614763710000|2021-03-03 09:28:30|1747.8|1747.4|1747.8|1747.4|1748|1747.4|1747.6|1747.4|0
1614763720000|2021-03-03 09:28:40|1748|1747.2|1748|1747.6|1748|1747.8|1747.8|1747.2|1504
1614763730000|2021-03-03 09:28:50|1748.2||1748.2||1748.2||1748.2||0
1614763740000|2021-03-03 09:29:00|1748|1747.4|1747.6|1747.4|1748|1747.6|1747.6|1747.4|1969
1614763750000|2021-03-03 09:29:10|1747.8|1747.6|1748.2|1747.8|1748.2|1747.8|1747.8|1747.6|1982
1614763760000|2021-03-03 09:29:20|1748||1748||1748||1748||0
1614763770000|2021-03-03 09:29:30|1748.2|1748|1748.6|1748.2|1748.8|1748.2|1748.2|1747.8|1686
1614763780000|2021-03-03 09:29:40|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1614763790000|2021-03-03 09:29:50|1749|1748.6|1748.8|1748.6|1749.2|1749|1748.8|1748.6|3222
1614763800000|2021-03-03 09:30:00|1748.6|1748.4|1749.2|1748.8|1749.2|1749|1748.4|1748|9232
1614763810000|2021-03-03 09:30:10|1749|1748.6|1749|1748.6|1749|1748.8|1749|1748.4|1657
1614763820000|2021-03-03 09:30:20|1749.2|1748.8|1749.6|1749.2|1749.6|1749.2|1749.2|1748.8|130
1614763830000|2021-03-03 09:30:30|1749.8|1749.4|1749.8|1749.4|1750|1749.8|1749.6|1749.4|2421
1614763840000|2021-03-03 09:30:40|1749.6|1749.6|1750|1749.6|1750|1749.8|1749.6|1749.6|866
1614763850000|2021-03-03 09:30:50|1749.8|1749.4|1750|1749.4|1750|1749.4|1749.8|1749.4|0
1614763860000|2021-03-03 09:31:00|1749.8|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|2752
1614763870000|2021-03-03 09:31:10|1749.8|1749.4|1750|1749.8|1750|1749.8|1749.4|1749.2|2806
1614763880000|2021-03-03 09:31:20|1749.8|1749.6|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|1506
1614763890000|2021-03-03 09:31:30|1749.4|1749|1749.8|1749.6|1749.8|1749.6|1749.2|1749|3254
1614763900000|2021-03-03 09:31:40|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|36846
1614763910000|2021-03-03 09:31:50|1750|1749.6|1749.6|1749.4|1750|1749.6|1749.6|1749.4|1669
1614763920000|2021-03-03 09:32:00|1749.8|1749.6|1750.4|1750|1750.4|1750.2|1749.6|1749.4|3631
1614763930000|2021-03-03 09:32:10|1750.2|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|920
1614763940000|2021-03-03 09:32:20|1750.4|1750|1750.4|1749.8|1750.6|1750.2|1750.2|1749.8|2568
1614763950000|2021-03-03 09:32:30|1750.2||1750||1750.2||1750||0
1614763960000|2021-03-03 09:32:40|1749.8|1749.6|1750.2|1750|1750.8|1750.6|1749.8|1749.6|9144
1614763970000|2021-03-03 09:32:50|1750|1749.8|1750|1749.8|1750.2|1750|1750|1749.8|2088
1614763980000|2021-03-03 09:33:00|1749.8|1749.6|1750.2|1750|1750.2|1750|1749.8|1749.6|1502
1614763990000|2021-03-03 09:33:10|1750.4|1749.8|1751.2|1750.8|1751.2|1750.8|1750.4|1749.8|8945
1614764000000|2021-03-03 09:33:20|1751|1750.6|1751.2|1750.8|1751.4|1751.2|1751|1750.6|4161
1614764010000|2021-03-03 09:33:30|1751|1750.6|1751|1750.6|1751.2|1750.8|1751|1750.6|1000
1614764020000|2021-03-03 09:33:40|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.4|45
1614764030000|2021-03-03 09:33:50|1750.6|1750.6|1750.6|1750.2|1750.6|1750.6|1750.4|1750|1882
1614764040000|2021-03-03 09:34:00|1750.8|1750.6|1750.8|1750.4|1751|1750.8|1750.6|1750.4|677
1614764050000|2021-03-03 09:34:10|1750.6|1750.2|1750.6|1750.4|1750.6|1750.4|1750.6|1750.2|1824
1614764060000|2021-03-03 09:34:20|1750.4|1750.2|1751.4|1751|1751.4|1751.2|1750.4|1750.2|6051
1614764070000|2021-03-03 09:34:30|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1751.2|1750.6|1324
1614764080000|2021-03-03 09:34:40|1751|1750.6|1749.2|1748.8|1751.2|1750.8|1748.8|1748.4|28753
1614764090000|2021-03-03 09:34:50|1749|1748.6|1749.8|1749.2|1749.8|1749.4|1748.8|1748.2|7320
1614764100000|2021-03-03 09:35:00|1749.6|1749.4|1750.4|1750|1750.8|1750.4|1749.6|1749.4|3273
1614764110000|2021-03-03 09:35:10|1750.6|1750.2|1751|1750.6|1751|1750.6|1750.4|1750|3516
1614764120000|2021-03-03 09:35:20|1751.2|1750.8|1751.4|1751|1751.6|1751.4|1750.8|1750.6|16876
1614764130000|2021-03-03 09:35:30|1751.2|1750.8|1751|1750.6|1751.2|1751|1750.6|1750.4|9266
1614764140000|2021-03-03 09:35:40|1750.8|1750.4|1751.4|1751|1752|1751.6|1750.8|1750.4|2552
1614764150000|2021-03-03 09:35:50|1751.6|1751.2|1751.4|1751|1751.6|1751.4|1751|1750.8|3375
1614764160000|2021-03-03 09:36:00|1751.2|1750.8|1750.4|1750|1751.4|1751|1750.4|1750|2272
1614764170000|2021-03-03 09:36:10|1750.6|1750.4|1750.4|1750|1751|1750.8|1750.4|1750|3956
1614764180000|2021-03-03 09:36:20|1750.2|1749.8|1749|1748.8|1750.2|1749.8|1749|1748.6|5270
1614764190000|2021-03-03 09:36:30|1749.2|1748.6|1750|1749.8|1750|1749.8|1749.2|1748.6|2371
1614764200000|2021-03-03 09:36:40|1750.2|1749.6|1750.6|1750.2|1750.6|1750.4|1750|1749.6|7090
1614764210000|2021-03-03 09:36:50|1750.8|1750.4|1751.2|1750.6|1751.2|1750.8|1750.8|1750.4|2089
1614764220000|2021-03-03 09:37:00|1751|1750.4|1750.8|1750.2|1751|1750.6|1750.4|1750|8039
1614764230000|2021-03-03 09:37:10|1750.6|1750|1750.2|1749.6|1750.6|1750.2|1750|1749.6|2160
1614764240000|2021-03-03 09:37:20|1750.4|1749.8|1750.4|1750|1750.6|1750.4|1750|1749.8|5925
1614764250000|2021-03-03 09:37:30|1750.6|1750.2|1750.6|1750.2|1751|1750.4|1750.6|1750|800
1614764260000|2021-03-03 09:37:40|1750.8|1750|1749.6|1749.4|1750.8|1750.2|1749.6|1749.4|2315
1614764270000|2021-03-03 09:37:50|1749.8|1749.6|1749.4|1749|1749.8|1749.6|1749.4|1749|10
1614764280000|2021-03-03 09:38:00|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1748.8|1748.4|3566
1614764290000|2021-03-03 09:38:10|1749.6|1749.2|1749.8|1749.2|1750|1749.8|1749.4|1749.2|3512
1614764300000|2021-03-03 09:38:20|1749.6|1749.4|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|0
1614764310000|2021-03-03 09:38:30|1749.4|1749|1749.6|1749.2|1749.6|1749.4|1749.2|1748.8|3030
1614764320000|2021-03-03 09:38:40|1749.8|1749.6|1749.8|1749.6|1750.2|1750|1749.8|1749.4|8033
1614764330000|2021-03-03 09:38:50|1750|1749.8|1750|1749.6|1750.2|1749.8|1749.8|1749.6|211
1614764340000|2021-03-03 09:39:00|1750.2|1749.8|1750.8|1750.4|1751|1750.6|1750.2|1749.8|2388
1614764350000|2021-03-03 09:39:10|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|904
1614764360000|2021-03-03 09:39:20|1750.2|1750|1750.2|1749.8|1750.4|1750|1750.2|1749.8|618
1614764370000|2021-03-03 09:39:30|1750|1749.6|1749.4|1749.2|1750.2|1749.6|1749.4|1749.2|4214
1614764380000|2021-03-03 09:39:40|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|367
1614764390000|2021-03-03 09:39:50|1749.6|1749.2|1749|1748.6|1749.6|1749.2|1748.8|1748.6|2147
1614764400000|2021-03-03 09:40:00|1748.8|1748.4|1749|1748.6|1749|1748.6|1748.6|1748.4|6721
1614764410000|2021-03-03 09:40:10|1748.8|1748.8|1749.4|1749|1749.6|1749.2|1748.6|1748.2|7555
1614764420000|2021-03-03 09:40:20|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749|1748.8|647
1614764430000|2021-03-03 09:40:30|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|343
1614764440000|2021-03-03 09:40:40|1749.2|1748.8|1749.4|1749|1749.4|1749|1749|1748.8|4581
1614764450000|2021-03-03 09:40:50|1749.2|1748.8|1748.6|1748.2|1749.2|1748.8|1748.4|1748.2|670
1614764460000|2021-03-03 09:41:00|1748.8|1748.4|1749.2|1748.8|1749.2|1748.8|1748.8|1748.4|587
1614764470000|2021-03-03 09:41:10|1749.4|1749|1749.6|1749.2|1749.6|1749.4|1749.4|1749|1239
1614764480000|2021-03-03 09:41:20|1749.4|1749.4|1750.4|1750|1750.4|1750.2|1749.4|1749.4|12089
1614764490000|2021-03-03 09:41:30|1750.6|1750.2|1750.4|1749.8|1750.6|1750.2|1750|1749.8|730
1614764500000|2021-03-03 09:41:40|1750.6|1750|1750.6|1750.2|1751|1750.8|1750.6|1750|1081
1614764510000|2021-03-03 09:41:50|1750.8|1750.4|1750.4|1750|1750.8|1750.4|1750.2|1750|2019
1614764520000|2021-03-03 09:42:00|1750.6|1750.2|1750|1749.6|1750.6|1750.2|1750|1749.6|2969
1614764530000|2021-03-03 09:42:10|1750.2|1749.8|1750.8|1750.6|1751.4|1751.2|1750.2|1749.8|7823
1614764540000|2021-03-03 09:42:20|1751|1750.8|1750|1749.6|1751.2|1750.8|1749.8|1749.6|12399
1614764550000|2021-03-03 09:42:30|1750.4|1749.8|1751|1750.2|1751|1750.6|1750.2|1749.8|4480
1614764560000|2021-03-03 09:42:40|1750.8|1750|1750.6|1750.2|1751|1750.8|1750.6|1750|8525
1614764570000|2021-03-03 09:42:50|1750.4|1750|1750.8|1750.2|1750.8|1750.4|1750.2|1750|5475
1614764580000|2021-03-03 09:43:00|1751|1750.4|1751|1750.4|1751|1750.6|1750.8|1750.2|1365
1614764590000|2021-03-03 09:43:10|1750.8|1750.6|1750.6|1750.2|1750.8|1750.6|1750.6|1750.2|1464
1614764600000|2021-03-03 09:43:20|1750.8|1750.4|1751|1750.8|1751|1750.8|1750.8|1750.4|368
1614764610000|2021-03-03 09:43:30|1751.2|1751|1750.8|1750.4|1751.6|1751|1750.8|1750.4|1608
1614764620000|2021-03-03 09:43:40|1750.6|1750.2|1751|1750.6|1751|1750.8|1750.6|1750.2|0
1614764630000|2021-03-03 09:43:50|1751.2|1750.8|1751.4|1751|1751.6|1751|1751.2|1750.8|575
1614764640000|2021-03-03 09:44:00|1751.6|1751.2|1751.6|1751.4|1752|1751.6|1751.4|1751.2|1100
1614764650000|2021-03-03 09:44:10|1751.8|1751.2|1751.8|1751.2|1751.8|1751.4|1751.4|1751.2|288
1614764660000|2021-03-03 09:44:20|1752|1751.4|1752.2|1751.8|1752.2|1752|1751.8|1751.4|11091
1614764670000|2021-03-03 09:44:30|1752|1751.6|1752|1751.6|1752.2|1751.8|1751.8|1751.6|1095
1614764680000|2021-03-03 09:44:40|1752.2|1751.8|1751.8|1751.2|1752.2|1752|1751.6|1751.2|5372
1614764690000|2021-03-03 09:44:50|1751.6|1751.4|1751.8|1751.2|1751.8|1751.4|1751.6|1751.2|692
1614764700000|2021-03-03 09:45:00|1752|1751.4|1752|1751.6|1752.4|1752.2|1751.8|1751.4|16313
1614764710000|2021-03-03 09:45:10|1752.2|1751.8|1751.4|1751|1752.4|1752.2|1751.2|1751|7692
1614764720000|2021-03-03 09:45:20|1751.2|1751.2|1751|1750.4|1751.4|1751.2|1750.4|1750|8755
1614764730000|2021-03-03 09:45:30|1751.2|1750.6|1751.2|1750.6|1751.2|1750.8|1751.2|1750.6|0
1614764740000|2021-03-03 09:45:40|1751|1750.4|1751.2|1750.6|1751.2|1750.8|1750.8|1750.4|682
1614764750000|2021-03-03 09:45:50|1751.4|1750.8|1751.6|1751.2|1751.8|1751.6|1751.4|1750.8|1509
1614764760000|2021-03-03 09:46:00|1751.4|1751|1751.4|1751|1751.6|1751|1751|1750.8|4431
1614764770000|2021-03-03 09:46:10|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1750.6|1750.4|1915
1614764780000|2021-03-03 09:46:20|1751.4|1751|1751.4|1751|1751.4|1751.2|1751.4|1751|1224
1614764790000|2021-03-03 09:46:30|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|0
1614764800000|2021-03-03 09:46:40|1750.8|1750.6|1750.2|1749.8|1750.8|1750.6|1750|1749.8|5694
1614764810000|2021-03-03 09:46:50|1750|1749.6|1750.4|1750|1750.4|1750|1749.6|1749.4|965
1614764820000|2021-03-03 09:47:00|1750.6|1750.2|1749.8|1749.4|1750.6|1750.4|1749.8|1749.4|3268
1614764830000|2021-03-03 09:47:10|1750|1749.6|1750.4|1750|1750.4|1750|1749.8|1749.4|1199
1614764840000|2021-03-03 09:47:20|1750.6|1750.2|1751|1750.4|1751|1750.8|1750.6|1750.2|200
1614764850000|2021-03-03 09:47:30|1750.8|1750.6|1750.8|1750.6|1751|1750.6|1750.8|1750.4|1884
1614764860000|2021-03-03 09:47:40|1751|1750.4|1751|1750.4|1751|1750.6|1750.6|1750.4|3106
1614764870000|2021-03-03 09:47:50|1750.8|1750.6|1751.4|1751|1751.6|1751.2|1750.8|1750.6|938
1614764880000|2021-03-03 09:48:00|1751.2|1750.8|1751.2|1750.8|1751.4|1751|1750.8|1750.6|6510
1614764890000|2021-03-03 09:48:10|1751|1750.6|1751|1750.8|1751.2|1751|1750.8|1750.6|1654
1614764900000|2021-03-03 09:48:20|1750.8|1750.6|1750.6|1750.2|1750.8|1750.6|1750.4|1750|1562
1614764910000|2021-03-03 09:48:30|1750.8|1750.4|1750.2|1749.8|1751|1750.6|1749.8|1749.6|14495
1614764920000|2021-03-03 09:48:40|1750.4|1750|1750.8|1750.2|1750.8|1750.4|1750.4|1750|1206
1614764930000|2021-03-03 09:48:50|1750.6|1750|1749.8|1749.6|1750.6|1750|1749.8|1749.6|2670
1614764940000|2021-03-03 09:49:00|1750|1749.8|1750.4|1750.2|1750.4|1750.2|1750|1749.8|1179
1614764950000|2021-03-03 09:49:10|1750.6|1750|1750.2|1749.8|1750.6|1750|1750|1749.6|2733
1614764960000|2021-03-03 09:49:20|1750.4|1750|1749.6|1749.2|1750.4|1750.2|1749.6|1749|6286
1614764970000|2021-03-03 09:49:30|1749.4|1749|1750|1749.6|1750|1749.8|1749.4|1749|6663
1614764980000|2021-03-03 09:49:40|1750.2|1749.8|1749.8|1749.4|1750.4|1750|1749.8|1749.4|252
1614764990000|2021-03-03 09:49:50||1749.2||1749.2||1749.4||1749.2|0
1614765000000|2021-03-03 09:50:00|1749.6|1749|1749.4|1749.2|1749.6|1749.2|1749.2|1749|14464
1614765010000|2021-03-03 09:50:10|1749.6|1749.4|1749.4|1749|1749.8|1749.4|1749.2|1749|784
1614765020000|2021-03-03 09:50:20|1749.2|1748.8|1749.6|1749.2|1749.6|1749.2|1748.8|1748.6|1330
1614765030000|2021-03-03 09:50:30|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|0
1614765040000|2021-03-03 09:50:40|1749.6|1749.2|1749.4|1749|1749.8|1749.2|1749.2|1749|2620
1614765050000|2021-03-03 09:50:50|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1749|1748.6|0
1614765060000|2021-03-03 09:51:00|1748.8|1748.4|1748|1747.8|1748.8|1748.4|1747.8|1747.6|3819
1614765070000|2021-03-03 09:51:10|1748.2|1748|1748.2|1748|1748.2|1748|1747.8|1747.6|10532
1614765080000|2021-03-03 09:51:20|1748|1747.8|1748.2|1747.6|1748.4|1748|1748|1747.6|6534
1614765090000|2021-03-03 09:51:30|1748.4|1747.8|1748.8|1748.2|1748.8|1748.4|1748.4|1747.8|4378
1614765100000|2021-03-03 09:51:40|1749|1748.4|1749|1748.6|1749|1748.6|1748.8|1748.4|1136
1614765110000|2021-03-03 09:51:50|1748.8|1748.8|1748.4|1748|1748.8|1748.8|1748.4|1747.8|1990
1614765120000|2021-03-03 09:52:00|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748|871
1614765130000|2021-03-03 09:52:10|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|3026
1614765140000|2021-03-03 09:52:20|1749|1748.6|1749.4|1748.8|1749.4|1749|1748.8|1748.6|3803
1614765150000|2021-03-03 09:52:30|1748.8|1748.6|1749|1748.8|1749.2|1748.8|1748.8|1748.6|2228
1614765160000|2021-03-03 09:52:40|1749.2|1748.6|1749.2|1748.6|1749.2|1748.6|1748.8|1748.6|626
1614765170000|2021-03-03 09:52:50|1749||1749||1749||1748.8||406
1614765180000|2021-03-03 09:53:00|1748.8|1748.4|1747.6|1747.2|1748.8|1748.4|1747.6|1747.2|4939
1614765190000|2021-03-03 09:53:10|1747.4|1747|1747.8|1747.4|1747.8|1747.6|1747.2|1747|4731
1614765200000|2021-03-03 09:53:20|1748|1747.6|1748.6|1748|1748.6|1748.2|1748|1747.6|2205
1614765210000|2021-03-03 09:53:30|1748.4|1747.8|1748.2|1747.8|1748.4|1747.8|1748|1747.8|283
1614765220000|2021-03-03 09:53:40|1748|1747.6|1747.8|1747.6|1748.2|1748|1747.8|1747.6|3574
1614765230000|2021-03-03 09:53:50|1748|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.6|388
1614765240000|2021-03-03 09:54:00|1747.8|1747.4|1748|1747.6|1748|1747.8|1747.6|1747.4|1489
1614765250000|2021-03-03 09:54:10|1748.2|1747.8|1748.4|1748.2|1748.6|1748.4|1748.2|1747.8|1315
1614765260000|2021-03-03 09:54:20|1748.2|1748|1748|1747.6|1748.4|1748|1748|1747.6|272
1614765270000|2021-03-03 09:54:30|1747.8|1747.4|1747.8|1747.4|1748.2|1747.8|1747.8|1747.4|2054
1614765280000|2021-03-03 09:54:40|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747.2|1747|1535
1614765290000|2021-03-03 09:54:50|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1746.8|1746.6|8281
1614765300000|2021-03-03 09:55:00|1747.2|1746.6|1746.8|1746.4|1747.2|1746.6|1746.6|1746.4|1071
1614765310000|2021-03-03 09:55:10|1747|1746.6|1747.4|1747|1747.4|1747.2|1747|1746.6|242
1614765320000|2021-03-03 09:55:20|1747.6|1747.2|1747.8|1747.4|1747.8|1747.6|1747.6|1747.2|1353
1614765330000|2021-03-03 09:55:30|1747.6|1747.2|1748|1747.6|1748|1747.8|1747.4|1747.2|1816
1614765340000|2021-03-03 09:55:40|1747.8|1747.4|1747.8|1747.4|1748|1747.4|1747.8|1747.2|0
1614765350000|2021-03-03 09:55:50|1747.6|1747.2|1748|1747.6|1748|1747.8|1747.4|1747.2|538
1614765360000|2021-03-03 09:56:00|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.4|2015
1614765370000|2021-03-03 09:56:10|1747.8|1747.4|1748|1747.8|1748|1747.8|1747.4|1747.2|4576
1614765380000|2021-03-03 09:56:20||1747.6||1747.6||1747.6||1747.6|0
1614765390000|2021-03-03 09:56:30|1748.2|1747.8|1748.6|1748.2|1748.6|1748.2|1748.2|1747.8|1155
1614765400000|2021-03-03 09:56:40|1748.8|1748.4|1749|1748.8|1749.2|1748.8|1748.8|1748.4|444
1614765410000|2021-03-03 09:56:50|1749.4|1749|1748.6|1748.2|1749.4|1749.2|1748.6|1748.2|1589
1614765420000|2021-03-03 09:57:00|1748.8|1748.4|1749|1748.4|1749|1748.6|1748.6|1748.4|667
1614765430000|2021-03-03 09:57:10|1748.8||1748.6||1748.8||1748.6||0
1614765440000|2021-03-03 09:57:20|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|398
1614765450000|2021-03-03 09:57:30|1748.2|1748.2|1748.4|1748.2|1748.4|1748.2|1748.2|1748.2|876
1614765460000|2021-03-03 09:57:40|1748.2|1748|1747.8|1747.6|1748.2|1748|1747.8|1747.6|2191
1614765470000|2021-03-03 09:57:50|1748|1747.8|1748.6|1748.2|1748.6|1748.2|1748|1747.6|1099
1614765480000|2021-03-03 09:58:00|1748.8|1748|1748.8|1748.4|1748.8|1748.6|1748.6|1748|7347
1614765490000|2021-03-03 09:58:10|1749|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.4|1452
1614765500000|2021-03-03 09:58:20|1748.8|1748.4|1748.8|1748.4|1749|1748.4|1748.8|1748.4|0
1614765510000|2021-03-03 09:58:30|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748|1747.8|7083
1614765520000|2021-03-03 09:58:40|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|500
1614765530000|2021-03-03 09:58:50|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|685
1614765550000|2021-03-03 09:59:10|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.4|541
1614765560000|2021-03-03 09:59:20|1748.6|1748.6|1748.6|1748.4|1748.8|1748.6|1748.6|1748.4|2767
1614765570000|2021-03-03 09:59:30|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.6|1748.4|961
1614765580000|2021-03-03 09:59:40|1749.2|1748.8|1748.8|1748.6|1749.6|1749.2|1748.8|1748.6|4005
1614765590000|2021-03-03 09:59:50|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|600
1614765600000|2021-03-03 10:00:00|1749|1748.6|1749|1748.6|1749.2|1748.8|1749|1748.6|0
1614765610000|2021-03-03 10:00:10|1749.2|1748.8|1749|1748.8|1749.2|1749|1749|1748.8|2251
1614765620000|2021-03-03 10:00:20|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|345
1614765630000|2021-03-03 10:00:30|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|322
1614765640000|2021-03-03 10:00:40|1748.4|1748.2|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|3425
1614765650000|2021-03-03 10:00:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|0
1614765660000|2021-03-03 10:01:00|1748.8|1748.4|1748.6|1748.2|1749|1748.6|1748.4|1748.2|1535
1614765670000|2021-03-03 10:01:10|1748.4|1748.4|1748|1747.8|1748.4|1748.4|1748|1747.8|2345
1614765680000|2021-03-03 10:01:20|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|1955
1614765690000|2021-03-03 10:01:30|1748|1747.6|1748.2|1747.8|1748.4|1748|1748|1747.6|1472
1614765700000|2021-03-03 10:01:40|1748|1748|1747.8|1747.6|1748.2|1748|1747.8|1747.6|2868
1614765710000|2021-03-03 10:01:50|1748|1747.8|1747.8|1747.6|1748|1747.8|1747.8|1747.6|925
1614765720000|2021-03-03 10:02:00|1748|1747.8|1747.6|1747.2|1748|1747.8|1747.6|1747.2|3176
1614765730000|2021-03-03 10:02:10|1747.4|1747|1747.2|1746.8|1747.4|1747|1747|1746.8|2063
1614765740000|2021-03-03 10:02:20|1747|1746.6|1747|1746.6|1747|1746.8|1746.8|1746.4|746
1614765750000|2021-03-03 10:02:30|1746.8|1746.4|1745.8|1745.4|1746.8|1746.4|1745.8|1745.4|12346
1614765760000|2021-03-03 10:02:40|1745.6|1745.6|1745.6|1745.2|1745.8|1745.6|1745.2|1744.8|9787
1614765770000|2021-03-03 10:02:50|1745.8|1745.4|1745.4|1745|1745.8|1745.6|1745.2|1745|5887
1614765780000|2021-03-03 10:03:00|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745|1744.8|1882
1614765790000|2021-03-03 10:03:10|1745.2|1744.8|1745.8|1745.4|1745.8|1745.4|1745|1744.6|2476
1614765800000|2021-03-03 10:03:20|1745.6|1745.2|1745.4|1745|1745.8|1745.2|1745.4|1745|1297
1614765810000|2021-03-03 10:03:30|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.4|1745|550
1614765820000|2021-03-03 10:03:40|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745|1317
1614765830000|2021-03-03 10:03:50|1745.4||1745.6||1745.6||1745.4||205
1614765840000|2021-03-03 10:04:00|1745.8|1745.4|1745.4|1745|1745.8|1745.4|1745.2|1745|519
1614765850000|2021-03-03 10:04:10|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.6|1745.2|0
1614765870000|2021-03-03 10:04:30|1745.6|1745.6|1745.8|1745.4|1746|1745.6|1745.6|1745.4|1202
1614765890000|2021-03-03 10:04:50|1746|1745.6|1745.8|1745.6|1746|1745.8|1745.8|1745.6|2876
1614765900000|2021-03-03 10:05:00|1746|1745.4|1746.4|1746|1746.4|1746|1745.8|1745.4|801
1614765910000|2021-03-03 10:05:10|1746.6|1746.2|1747.2|1746.8|1747.4|1747.2|1746.6|1746.2|2816
1614765920000|2021-03-03 10:05:20|1747.4|1747|1747.6|1747|1747.6|1747|1747.2|1747|0
1614765930000|2021-03-03 10:05:30|1747.4|1747.2|1747.8|1747.4|1747.8|1747.4|1747.4|1747.2|571
1614765940000|2021-03-03 10:05:40|1747.6|1747.6|1748|1747.6|1748|1747.6|1747.6|1747.4|288
1614765950000|2021-03-03 10:05:50|1747.8|1747.4|1747.8|1747.4|1748|1747.6|1747.6|1747.4|2441
1614765960000|2021-03-03 10:06:00|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747.4|1747|3020
1614765970000|2021-03-03 10:06:10|1747.6|1747.2|1747.8|1747.6|1747.8|1747.6|1747.6|1747.2|1021
1614765980000|2021-03-03 10:06:20|1747.6|1747.4|1747.6|1747|1747.6|1747.4|1747.2|1747|6281
1614765990000|2021-03-03 10:06:30|1747.8|1747.2|1747.4|1747|1747.8|1747.6|1747.2|1746.8|1432
1614766000000|2021-03-03 10:06:40|1747.2|1746.8|1746.6|1746.2|1747.2|1746.8|1746.4|1746.2|4985
1614766010000|2021-03-03 10:06:50|1746.4|1746|1746.8|1746.4|1746.8|1746.4|1746.2|1745.8|415
1614766020000|2021-03-03 10:07:00|1746.6|1746.6|1747|1746.6|1747|1746.6|1746.6|1746.4|370
1614766030000|2021-03-03 10:07:10|1747.2|1746.8|1747.2|1747|1747.4|1747|1747.2|1746.8|102
1614766040000|2021-03-03 10:07:20|1747|1746.8|1747.4|1747|1747.6|1747.4|1747|1746.8|2856
1614766050000|2021-03-03 10:07:30|1747.6|1747.2|1747.8|1747.4|1748|1747.6|1747.4|1747|2879
1614766060000|2021-03-03 10:07:40|1748|1747.6|1748.6|1748.2|1748.6|1748.4|1748|1747.6|3030
1614766070000|2021-03-03 10:07:50|1748.4|1748.4|1748.8|1748.4|1749|1748.6|1748.4|1748.2|241
1614766080000|2021-03-03 10:08:00|1748.6|1748.2|1748.4|1748|1748.6|1748.4|1748.4|1748|3068
1614766090000|2021-03-03 10:08:10|1748.6|1748.2|1748.6|1748.2|1748.8|1748.4|1748.6|1748|1100
1614766100000|2021-03-03 10:08:20|1748.4|1748.4|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|1764
1614766110000|2021-03-03 10:08:30|1748.4|1748|1748|1747.8|1748.4|1748|1747.8|1747.6|5847
1614766120000|2021-03-03 10:08:40|1748.2|1748|1748.4|1748|1748.6|1748.2|1748.2|1748|0
1614766130000|2021-03-03 10:08:50|1748.6||1748.4||1748.6||1748.4||0
1614766140000|2021-03-03 10:09:00|1748.2|1747.8|1748|1747.8|1748.2|1748|1748|1747.8|1903
1614766150000|2021-03-03 10:09:10|1747.8|1747.6|1748|1747.6|1748|1747.8|1747.6|1747.4|4553
1614766160000|2021-03-03 10:09:20|1747.8|1747.4|1747.6|1747.4|1748|1747.6|1747.6|1747.4|1071
1614766170000|2021-03-03 10:09:30|1747.8|1747.6|1747.4|1747|1747.8|1747.6|1747.2|1747|2109
1614766180000|2021-03-03 10:09:40|1747.6|1747.2|1747.4|1747|1747.6|1747.4|1747.2|1747|705
1614766190000|2021-03-03 10:09:50|1747.2|1746.8|1746.6|1746.2|1747.2|1746.8|1746.4|1746|5615
1614766200000|2021-03-03 10:10:00|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|482
1614766210000|2021-03-03 10:10:10|1746.6|1746.6|1746.4|1746|1746.6|1746.6|1746.4|1746|479
1614766220000|2021-03-03 10:10:20|1746.6|1746.2|1746.4|1746|1746.6|1746.4|1746.4|1746|0
1614766240000|2021-03-03 10:10:40|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746|2409
1614766250000|2021-03-03 10:10:50|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|0
1614766260000|2021-03-03 10:11:00|1746.2|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1746|5109
1614766270000|2021-03-03 10:11:10|1746|1745.8|1746|1745.6|1746.2|1745.8|1745.8|1745.6|4821
1614766280000|2021-03-03 10:11:20|1745.8|1745.4|1747|1746.6|1747|1746.8|1745.6|1745.4|2762
1614766290000|2021-03-03 10:11:30|1746.8|1746.4|1745.8|1745.4|1746.8|1746.4|1745.8|1745.4|7556
1614766300000|2021-03-03 10:11:40|1746|1745.6|1745.8|1745.2|1746|1745.6|1745.6|1745.2|920
1614766310000|2021-03-03 10:11:50|1745.6|1745.4|1745.6|1745.2|1745.8|1745.4|1745.4|1745.2|756
1614766320000|2021-03-03 10:12:00|1745.4|1745.4|1745.8|1745.4|1745.8|1745.4|1745.2|1745|1603
1614766330000|2021-03-03 10:12:10|1746|1745.6|1746|1745.6|1746.2|1746|1746|1745.4|9442
1614766340000|2021-03-03 10:12:20|1745.8|1745.8|1745.8|1745.4|1746|1745.8|1745.6|1745.4|1541
1614766350000|2021-03-03 10:12:30|1746|1745.6|1746|1745.6|1746.2|1745.8|1745.8|1745.4|1181
1614766360000|2021-03-03 10:12:40|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.6|1745.2|816
1614766370000|2021-03-03 10:12:50|||||||||500
1614766380000|2021-03-03 10:13:00|1745.4|1745|1745.2|1745|1745.6|1745|1745.2|1744.8|4797
1614766390000|2021-03-03 10:13:10|1745|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.8|344
1614766400000|2021-03-03 10:13:20||1745||1744.8||1745||1744.8|0
1614766410000|2021-03-03 10:13:30||1745||1745||1745||1745|0
1614766420000|2021-03-03 10:13:40|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|2914
1614766430000|2021-03-03 10:13:50|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.2|360
1614766440000|2021-03-03 10:14:00|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.8|1744.4|357
1614766450000|2021-03-03 10:14:10|1745|1744.6|1744.8|1744.6|1745.2|1745|1744.8|1744.6|2071
1614766460000|2021-03-03 10:14:20|1745|1744.4|1745|1744.4|1745|1744.8|1744.8|1744.4|2335
1614766470000|2021-03-03 10:14:30|1744.8|1744.2|1744.6|1744.2|1744.8|1744.2|1744.6|1744.2|100
1614766480000|2021-03-03 10:14:40|1744.8|1744.4|1744.4|1744|1744.8|1744.6|1744.4|1744|1589
1614766490000|2021-03-03 10:14:50|1744.6|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|201
1614766500000|2021-03-03 10:15:00|1744.2|1744|1744.4|1744.2|1744.6|1744.4|1744.2|1744|1500
1614766510000|2021-03-03 10:15:10|1744.6|1744.4|1744.6|1744.2|1744.8|1744.4|1744.6|1744.2|90
1614766520000|2021-03-03 10:15:20||1744.4||1744.4||1744.4||1744.4|0
1614766530000|2021-03-03 10:15:30|1744.8|1744.6|1744.6|1744.2|1744.8|1744.6|1744.4|1744.2|1250
1614766540000|2021-03-03 10:15:40|1744.8|1744|1743.6|1743|1744.8|1744|1743.4|1743|18752
1614766550000|2021-03-03 10:15:50|1743.8|1743.2|1744.4|1744|1744.6|1744.4|1743.6|1743.2|6793
1614766560000|2021-03-03 10:16:00|1744.2|1743.8|1743.8|1743.4|1744.2|1743.8|1743.8|1743.4|0
1614766570000|2021-03-03 10:16:10|1744|1743.6|1744|1743.6|1744.2|1743.8|1743.8|1743.6|395
1614766590000|2021-03-03 10:16:30|1743.8|1743.8|1743.8|1743.6|1743.8|1743.8|1743.8|1743.6|95
1614766600000|2021-03-03 10:16:40|1744|1743.8|1744.6|1744|1744.6|1744.2|1743.8|1743.6|2285
1614766610000|2021-03-03 10:16:50||1744.2||1744||1744.2||1744|0
1614766620000|2021-03-03 10:17:00|1744.4|1743.8|1744|1743.8|1744.4|1743.8|1743.8|1743.6|819
1614766630000|2021-03-03 10:17:10|1744.2|1743.6|1744.6|1744.2|1744.6|1744.4|1744.2|1743.6|714
1614766640000|2021-03-03 10:17:20|1744.8|1744.4|1744.6|1744.2|1744.8|1744.4|1744.4|1744|1089
1614766650000|2021-03-03 10:17:30||1744.4||1744.2||1744.4||1744.2|0
1614766660000|2021-03-03 10:17:40|1744.4|1744|1744.2|1744|1744.4|1744|1744|1743.8|1612
1614766670000|2021-03-03 10:17:50|1744|1743.8|1744.8|1744.4|1745|1744.6|1744|1743.8|4917
1614766680000|2021-03-03 10:18:00|1745|1744.6|1744.6|1744.2|1745|1744.6|1744.6|1744.2|2146
1614766690000|2021-03-03 10:18:10|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.4|0
1614766700000|2021-03-03 10:18:20|1744.6|1744.6|1744.6|1744.2|1744.6|1744.6|1744.6|1744.2|72
1614766710000|2021-03-03 10:18:30|1744.4|1744|1744|1743.6|1744.4|1744|1744|1743.6|204
1614766720000|2021-03-03 10:18:40|1744.2|1743.8|1744.6|1744.2|1744.6|1744.2|1744.2|1743.8|1089
1614766730000|2021-03-03 10:18:50|1744.4|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|3425
1614766740000|2021-03-03 10:19:00|1744.8|1744.2|1745|1744.4|1745|1744.6|1744.8|1744.2|126
1614766750000|2021-03-03 10:19:10|1744.8|1744.2|1744.6|1744.2|1744.8|1744.2|1744.4|1744.2|415
1614766760000|2021-03-03 10:19:20|1744.8|1744.4|1745|1744.8|1745|1744.8|1744.8|1744.4|447
1614766770000|2021-03-03 10:19:30|1745.2|1745|1744.8|1744.4|1745.4|1745|1744.6|1744.4|759
1614766780000|2021-03-03 10:19:40|1744.6|1744.6|1744.6|1744.4|1744.6|1744.6|1744.6|1744.4|305
1614766790000|2021-03-03 10:19:50|1744.4|1744.2|1744.4|1744|1744.6|1744.2|1744.4|1744|1171
1614766800000|2021-03-03 10:20:00|1744.6|1744.2|1745|1744.6|1745|1744.6|1744.6|1744.2|1873
1614766810000|2021-03-03 10:20:10|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|0
1614766820000|2021-03-03 10:20:20||1744.8||1744.8||1744.8||1744.8|0
1614766830000|2021-03-03 10:20:30|1745.2|1745|1745.2|1744.8|1745.4|1745|1745.2|1744.8|990
1614766840000|2021-03-03 10:20:40|1745|1744.6|1745|1744.4|1745|1744.6|1744.8|1744.4|1134
1614766850000|2021-03-03 10:20:50|1745.2|1744.6|1745.4|1745|1745.4|1745|1745|1744.6|1902
1614766860000|2021-03-03 10:21:00|1745.6|1745.2|1745.2|1745|1745.6|1745.2|1745.2|1745|0
1614766870000|2021-03-03 10:21:10|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.4|568
1614766880000|2021-03-03 10:21:20|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1744.8|1744.8|893
1614766890000|2021-03-03 10:21:30|1745|1744.6|1744.4|1744|1745|1744.6|1744.2|1744|1935
1614766900000|2021-03-03 10:21:40|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|0
1614766910000|2021-03-03 10:21:50|1744.4||1744||1744.4||1744||21
1614766920000|2021-03-03 10:22:00|1743.8|1743.6|1743.2|1743|1744|1743.6|1743.2|1743|979
1614766930000|2021-03-03 10:22:10|1743.4|1743.2|1743.8|1743.4|1743.8|1743.4|1743.4|1743.2|2896
1614766940000|2021-03-03 10:22:20|1744|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|561
1614766950000|2021-03-03 10:22:30|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.6|88
1614766960000|2021-03-03 10:22:40|1743.8|1743.8|1744.2|1743.8|1744.2|1743.8|1743.8|1743.8|763
1614766970000|2021-03-03 10:22:50|1744|1743.6|1743.6|1743.2|1744|1743.6|1743.6|1743.2|3044
1614766980000|2021-03-03 10:23:00|1743.4||1743.4||1743.4||1743.4||2064
1614766990000|2021-03-03 10:23:10|1743.6|1743.4|1743.8|1743.4|1744|1743.8|1743.6|1743.4|4280
1614767010000|2021-03-03 10:23:30||1743.2||1743.4||1743.4||1743.2|0
1614767020000|2021-03-03 10:23:40|1743.6|1743.6|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|5722
1614767040000|2021-03-03 10:24:00|1743.6|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|1280
1614767060000|2021-03-03 10:24:20|1743.4|1743.2|1743.8|1743.4|1743.8|1743.6|1743.2|1743|4999
1614767080000|2021-03-03 10:24:40||1743.6||1743.4||1743.6||1743.4|200
1614767090000|2021-03-03 10:24:50|1743.6||1743.6||1743.6||1743.6||1393
1614767100000|2021-03-03 10:25:00|1743.4|1743.2|1743.2|1742.8|1743.4|1743.2|1743|1742.8|6267
1614767110000|2021-03-03 10:25:10|1743|1742.6|1743|1742.8|1743|1742.8|1743|1742.6|1099
1614767120000|2021-03-03 10:25:20|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.4|635
1614767130000|2021-03-03 10:25:30|1743.2|1743|1743.2|1743|1743.4|1743|1743.2|1743|536
1614767140000|2021-03-03 10:25:40|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|499
1614767150000|2021-03-03 10:25:50|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|195
1614767160000|2021-03-03 10:26:00|1743.4|1743.2|1743.4|1743|1743.4|1743.2|1743.4|1743|577
1614767170000|2021-03-03 10:26:10|1743.2|1743.2|1743.4|1743|1743.4|1743.2|1743.2|1743|45
1614767190000|2021-03-03 10:26:30|1743.6|1743.2|1743.4|1743|1743.6|1743.4|1743.4|1743|1385
1614767200000|2021-03-03 10:26:40|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1743|1742.6|7566
1614767210000|2021-03-03 10:26:50|1742.8|1742.6|1742.8|1742.6|1742.8|1742.8|1742.8|1742.6|1381
1614767240000|2021-03-03 10:27:20|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1742.8|1742.6|3179
1614767250000|2021-03-03 10:27:30|1743.6|1743.4|1743.6|1743.2|1743.8|1743.6|1743.2|1743|4717
1614767260000|2021-03-03 10:27:40|1743.4||1743.4||1743.4||1743.4||100
1614767270000|2021-03-03 10:27:50|1743.2|1743|1742.4|1742|1743.4|1743.2|1742.4|1742|10258
1614767280000|2021-03-03 10:28:00|1742.2|1742.2|1742.8|1742.4|1742.8|1742.4|1742.2|1742|974
1614767290000|2021-03-03 10:28:10||1742.2||1742.2||1742.2||1742.2|0
1614767300000|2021-03-03 10:28:20|1742.6|1742|1742.6|1742.2|1742.6|1742.2|1742.2|1742|384
1614767310000|2021-03-03 10:28:30|1742.8|1742.4|1743|1742.8|1743|1742.8|1742.8|1742.4|730
1614767320000|2021-03-03 10:28:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|0
1614767330000|2021-03-03 10:28:50|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|352
1614767340000|2021-03-03 10:29:00|1743|1742.8|1743.4|1742.8|1743.4|1743|1743|1742.8|470
1614767360000|2021-03-03 10:29:20|1743.2|1742.6|1742.6|1742.4|1743.2|1742.6|1742.6|1742.4|3631
1614767370000|2021-03-03 10:29:30|1742.8|1742.6|1742.8|1742.4|1743|1742.8|1742.8|1742.4|882
1614767380000|2021-03-03 10:29:40||1742.6||1742.6||1742.6||1742.6|1725
1614767390000|2021-03-03 10:29:50|1742.6|1742.4|1742|1741.8|1742.6|1742.4|1742|1741.8|26889
1614767400000|2021-03-03 10:30:00|1742.2||1742||1742.2||1742||0
1614767410000|2021-03-03 10:30:10|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|3948
1614767420000|2021-03-03 10:30:20|1741.4|1741.2|1741.8|1741.4|1741.8|1741.4|1741.4|1741|2240
1614767430000|2021-03-03 10:30:30|1741.6|1741.6|1742|1741.8|1742|1741.8|1741.6|1741.6|443
1614767440000|2021-03-03 10:30:40|1742.2|1742|1742.6|1742|1742.6|1742.2|1742.2|1742|1121
1614767450000|2021-03-03 10:30:50||1742.2||1742.4||1742.4||1742.2|1000
1614767460000|2021-03-03 10:31:00|1742.4|1742.2|1743|1742.4|1743|1742.6|1742.4|1742|786
1614767470000|2021-03-03 10:31:10|1742.8||1742.6||1742.8||1742.6||0
1614767480000|2021-03-03 10:31:20|1743|1742.8|1744|1743.4|1744|1743.4|1743|1742.8|10449
1614767490000|2021-03-03 10:31:30|1744.2|1743.6|1744.2|1744|1744.2|1744|1744|1743.6|390
1614767500000|2021-03-03 10:31:40|1744.4|1743.8|1744.2|1743.8|1744.4|1743.8|1744|1743.8|637
1614767510000|2021-03-03 10:31:50|1744|1744|1744.2|1743.8|1744.4|1744.2|1744|1743.8|1030
1614767520000|2021-03-03 10:32:00||1744||1743.8||1744||1743.8|0
1614767530000|2021-03-03 10:32:10||1744||1744||1744||1744|149
1614767540000|2021-03-03 10:32:20|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.8|1073
1614767550000|2021-03-03 10:32:30|1744.2|1744|1744.2|1744|1744.6|1744.2|1744.2|1744|2194
1614767560000|2021-03-03 10:32:40|||||||||938
1614767570000|2021-03-03 10:32:50|1744|1743.8|1744|1743.8|1744.2|1744|1744|1743.8|3099
1614767580000|2021-03-03 10:33:00|1743.8|1743.4|1743.8|1743.4|1744.2|1743.8|1743.8|1743.4|10551
1614767590000|2021-03-03 10:33:10|1743.6|1743.2|1743.6|1743.2|1743.8|1743.4|1743.2|1743|2790
1614767600000|2021-03-03 10:33:20|1743.4|1743|1743.4|1743|1743.4|1743|1743.4|1743|0
1614767610000|2021-03-03 10:33:30|1743.6|1743.2|1743.8|1743.4|1744|1743.6|1743.4|1743.2|3751
1614767630000|2021-03-03 10:33:50|1743.6||1743.6||1743.6||1743.6||89
1614767640000|2021-03-03 10:34:00|1743.4|1743.2|1743.6|1743.2|1743.6|1743.2|1743.4|1743|2355
1614767650000|2021-03-03 10:34:10|1743.8|1743.4|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|772
1614767670000|2021-03-03 10:34:30||1743.6||1743.6||1743.6||1743.6|0
1614767680000|2021-03-03 10:34:40|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|860
1614767690000|2021-03-03 10:34:50|1743.8|1743.4|1743.4|1743|1743.8|1743.4|1743.4|1743|1310
1614767700000|2021-03-03 10:35:00|1743.2|1742.8|1743.2|1742.8|1743.2|1743|1743|1742.8|730
1614767720000|2021-03-03 10:35:20|1743|1742.6|1743.2|1743|1743.2|1743|1743|1742.6|8000
1614767730000|2021-03-03 10:35:30|1743|1742.8|1742.6|1742.2|1743|1742.8|1742.6|1742.2|2894
1614767740000|2021-03-03 10:35:40|1742.4|1742.4|1742.2|1741.8|1742.4|1742.4|1742|1741.8|4023
1614767750000|2021-03-03 10:35:50|1742.4|1742|1742.6|1742.4|1742.8|1742.4|1742.2|1742|470
1614767760000|2021-03-03 10:36:00|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|0
1614767770000|2021-03-03 10:36:10|1742|1741.8|1741.8|1741.4|1742|1741.8|1741.6|1741.2|1722
1614767780000|2021-03-03 10:36:20|1741.6|1741.2|1741.8|1741.4|1741.8|1741.4|1741.4|1741.2|337
1614767790000|2021-03-03 10:36:30|1741.6|1741.2|1741.6|1741.2|1741.6|1741.2|1741.4|1741|1325
1614767800000|2021-03-03 10:36:40|1741.4|1741|1741.6|1741.2|1741.6|1741.4|1741.4|1741|737
1614767810000|2021-03-03 10:36:50|1741.4|1741|1741.4|1741|1741.4|1741|1741.2|1741|0
1614767820000|2021-03-03 10:37:00|1741.2|1741.2|1741.2|1741|1741.4|1741.2|1741.2|1741|563
1614767830000|2021-03-03 10:37:10|1741.4|1740.8|1741|1740.6|1741.4|1740.8|1740.8|1740.4|5004
1614767840000|2021-03-03 10:37:20|1740.8|1740.4|1740.2|1739.8|1741|1740.6|1740|1739.8|17041
1614767850000|2021-03-03 10:37:30|1740|1739.4|1739.8|1739.6|1740.2|1739.8|1739.8|1739.4|14918
1614767860000|2021-03-03 10:37:40|1739.6|1739.4|1739.8|1739.6|1739.8|1739.6|1739.4|1739.2|3054
1614767870000|2021-03-03 10:37:50|1740|1739.8|1740|1739.6|1740|1739.8|1740|1739.6|710
1614767880000|2021-03-03 10:38:00|1739.8|1739.4|1739.8|1739.4|1739.8|1739.6|1739.6|1739.2|2831
1614767890000|2021-03-03 10:38:10||1739.6||1739.6||1739.6||1739.4|0
1614767900000|2021-03-03 10:38:20|1740|1739.4|1740.4|1740|1740.4|1740|1740|1739.4|6022
1614767910000|2021-03-03 10:38:30|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|520
1614767920000|2021-03-03 10:38:40|1740.6|1740.2|1740.6|1740.2|1740.8|1740.4|1740.4|1740.2|1995
1614767930000|2021-03-03 10:38:50|1740.4|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|602
1614767940000|2021-03-03 10:39:00|1740.4|1740.4|1740.6|1740.2|1741|1740.6|1740.4|1740.2|295
1614767950000|2021-03-03 10:39:10|1740.8|1740.4|1740.8|1740.4|1740.8|1740.4|1740.8|1740.2|1060
1614767960000|2021-03-03 10:39:20|1740.6|1740.2|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|3077
1614767970000|2021-03-03 10:39:30|1741|1740.6|1741.4|1741|1741.6|1741.2|1741|1740.6|3287
1614767980000|2021-03-03 10:39:40|1741.6|1741.2|1741.2|1740.8|1741.6|1741.2|1741|1740.8|2370
1614767990000|2021-03-03 10:39:50|1741|1740.6|1739.8|1739.4|1741|1740.8|1739.8|1739.4|10539
1614768000000|2021-03-03 10:40:00|1740|1739.6|1740.4|1740|1740.4|1740.2|1739.8|1739.6|1410
1614768010000|2021-03-03 10:40:10|1740.2|1739.8|1740.2|1739.8|1740.2|1740|1740|1739.8|402
1614768020000|2021-03-03 10:40:20|1740|1740|1740|1739.8|1740.2|1740|1740|1739.8|358
1614768030000|2021-03-03 10:40:30|1739.8|1739.6|1739.6|1739.2|1739.8|1739.8|1739.6|1739.2|293
1614768040000|2021-03-03 10:40:40|1739.8||1739.6||1740||1739.6||0
1614768060000|2021-03-03 10:41:00|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|2261
1614768070000|2021-03-03 10:41:10|1739.8|1739.4|1739.6|1739.2|1739.8|1739.4|1739.4|1739.2|1102
1614768080000|2021-03-03 10:41:20||1739.4||1739.2||1739.4||1739.2|0
1614768090000|2021-03-03 10:41:30|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|485
1614768110000|2021-03-03 10:41:50|1740.2|1739.8|1740.2|1739.8|1740.2|1739.8|1740.2|1739.8|3575
1614768120000|2021-03-03 10:42:00|1740.4|1740|1740.8|1740.4|1740.8|1740.6|1740.4|1740|3068
1614768130000|2021-03-03 10:42:10||1740.6||1740.6||1740.6||1740.6|0
1614768140000|2021-03-03 10:42:20|1741|1740.8|1741.4|1741|1741.4|1741|1741|1740.8|1723
1614768150000|2021-03-03 10:42:30|1741.2|1740.8|1740.4|1740.2|1741.2|1740.8|1740.2|1740|3130
1614768160000|2021-03-03 10:42:40|1740.2|1740|1740.4|1740|1740.4|1740.2|1740.2|1739.8|553
1614768170000|2021-03-03 10:42:50|1740.6|1740.2|1740.8|1740.6|1741.2|1740.6|1740.6|1740.2|770
1614768180000|2021-03-03 10:43:00|1740.6|1740.4|1741.4|1741.2|1741.6|1741.2|1740.6|1740.4|1364
1614768190000|2021-03-03 10:43:10|1741.6|1741.4|1742|1741.4|1742|1741.6|1741.6|1741.4|0
1614768200000|2021-03-03 10:43:20||1741.6||1741.6||1741.8||1741.6|350
1614768210000|2021-03-03 10:43:30|1742.2|1741.8|1742.2|1741.8|1742.4|1742|1742.2|1741.8|1496
1614768220000|2021-03-03 10:43:40|1742|1742|1742.2|1741.8|1742.2|1742|1742|1741.8|561
1614768230000|2021-03-03 10:43:50|1742.4|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1741.8|7333
1614768240000|2021-03-03 10:44:00||1742||1742||1742||1742|0
1614768250000|2021-03-03 10:44:10|1742.2|1741.8|1742.8|1742.4|1742.8|1742.4|1742.2|1741.8|2971
1614768270000|2021-03-03 10:44:30|1742.6|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|1731
1614768280000|2021-03-03 10:44:40||1742.2||1742.6||1742.6||1742.2|0
1614768290000|2021-03-03 10:44:50|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|1881
1614768300000|2021-03-03 10:45:00|1743.2|1743|1743.4|1743|1743.6|1743|1743.2|1743|13118
1614768310000|2021-03-03 10:45:10|1743.2|1743.2|1743.4|1743|1743.6|1743.2|1743|1742.8|3080
1614768320000|2021-03-03 10:45:20|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743|1335
1614768330000|2021-03-03 10:45:30|1743.6|1743.4|1743.6|1743.2|1743.8|1743.6|1743.4|1743.2|626
1614768340000|2021-03-03 10:45:40|1743.4|1743|1743.8|1743.4|1743.8|1743.4|1743.4|1743|1461
1614768350000|2021-03-03 10:45:50|1743.6|1743.2|1744|1743.4|1744|1743.8|1743.4|1743|4875
1614768360000|2021-03-03 10:46:00|1743.8||1743.8||1743.8||1743.8||0
1614768380000|2021-03-03 10:46:20|1743.6|1743.6|1743.8|1743.6|1743.8|1743.6|1743.6|1743.6|872
1614768390000|2021-03-03 10:46:30|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|488
1614768400000|2021-03-03 10:46:40||1743.4||1743.8||1743.8||1743.4|0
1614768410000|2021-03-03 10:46:50|1743.8|1743.6|1744.4|1744|1744.4|1744|1743.8|1743.4|2465
1614768420000|2021-03-03 10:47:00|1744.2|1743.8|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|1776
1614768430000|2021-03-03 10:47:10|1745|1744.6|1744.8|1744.2|1745|1744.6|1744.6|1744.2|2144
1614768440000|2021-03-03 10:47:20||1744.4||1744.2||1744.4||1744.2|0
1614768450000|2021-03-03 10:47:30|1744.6|1744.4|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|2999
1614768460000|2021-03-03 10:47:40|1744.8|1744.4|1745|1744.6|1745|1744.8|1744.8|1744.4|628
1614768470000|2021-03-03 10:47:50|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|711
1614768480000|2021-03-03 10:48:00|1745.2|1744.8|1745.2|1745|1745.2|1745|1745.2|1744.8|2250
1614768490000|2021-03-03 10:48:10|1745.4|1744.8|1745.4|1745|1745.6|1745|1745|1744.8|3188
1614768500000|2021-03-03 10:48:20|1745.6|1745.2|1745.6|1745.4|1746|1745.6|1745.6|1745.2|652
1614768520000|2021-03-03 10:48:40|1745.4|1745.2|1745.8|1745.4|1745.8|1745.6|1745.2|1745|3804
1614768530000|2021-03-03 10:48:50|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|364
1614768540000|2021-03-03 10:49:00|1745.4|1745|1745.4|1745|1745.4|1745|1745.4|1745|740
1614768570000|2021-03-03 10:49:30|1745.2|1744.8|1745|1744.8|1745.4|1745|1745|1744.8|1530
1614768580000|2021-03-03 10:49:40||1744.6||1744.6||1744.6||1744.6|0
1614768590000|2021-03-03 10:49:50|1745.2|1744.8|1745.6|1745.2|1745.6|1745.2|1745.2|1744.8|1852
1614768600000|2021-03-03 10:50:00|1745.4|1745|1745.2|1744.8|1745.4|1745|1745|1744.6|1980
1614768610000|2021-03-03 10:50:10|1745|1744.6|1745|1744.4|1745|1744.6|1744.8|1744.4|403
1614768620000|2021-03-03 10:50:20|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.4|0
1614768630000|2021-03-03 10:50:30|1744.8|1744.4|1744.8|1744.2|1744.8|1744.6|1744.4|1744.2|1308
1614768640000|2021-03-03 10:50:40|1745|1744.4|1745|1744.8|1745|1744.8|1745|1744.4|545
1614768650000|2021-03-03 10:50:50|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|1627
1614768660000|2021-03-03 10:51:00|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.2|1745|2457
1614768670000|2021-03-03 10:51:10|||||||||1000
1614768680000|2021-03-03 10:51:20|1745.2|1745.2|1745.2|1744.8|1745.2|1745.2|1745.2|1744.8|840
1614768690000|2021-03-03 10:51:30||1744.6||1744.6||1744.6||1744.6|2000
1614768710000|2021-03-03 10:51:50|1745.6|1744.8|1745.8|1745.4|1746|1745.6|1745.6|1744.8|5682
1614768720000|2021-03-03 10:52:00|1745.6|1745.6|1747|1746.8|1747|1746.8|1745.6|1745.6|18429
1614768730000|2021-03-03 10:52:10|1747.2|1747|1746.8|1746.4|1747.6|1747.2|1746.8|1746.4|25453
1614768740000|2021-03-03 10:52:20|1747|1746.2|1746.6|1746.2|1747|1746.2|1746.6|1746.2|142
1614768760000|2021-03-03 10:52:40|1746.8|1746.6|1747.4|1746.8|1747.4|1747|1746.8|1746.6|1847
1614768770000|2021-03-03 10:52:50|1747.2|1747|1746.8|1746.4|1747.6|1747.2|1746.6|1746.2|1341
1614768790000|2021-03-03 10:53:10|1746.6||1746.8||1746.8||1746.6||205
1614768800000|2021-03-03 10:53:20|1747|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|300
1614768810000|2021-03-03 10:53:30|1746.8|1746.4|1746.6|1746.4|1746.8|1746.4|1746.6|1746.2|285
1614768820000|2021-03-03 10:53:40||1746.2||1746.2||1746.2||1746.2|0
1614768830000|2021-03-03 10:53:50|1746.4|1746.4|1746.4|1746|1746.4|1746.4|1746.2|1746|3554
1614768840000|2021-03-03 10:54:00|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|150
1614768860000|2021-03-03 10:54:20|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|1388
1614768880000|2021-03-03 10:54:40|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|0
1614768890000|2021-03-03 10:54:50|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.2|1746|2229
1614768900000|2021-03-03 10:55:00||1746.2||1746.2||1746.2||1746.2|300
1614768910000|2021-03-03 10:55:10|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|771
1614768920000|2021-03-03 10:55:20|1746.4|1746|1746.2|1746|1746.4|1746|1746.2|1746|705
1614768930000|2021-03-03 10:55:30|1746.4|1746.2|1747|1746.4|1747|1746.6|1746.2|1746|3336
1614768940000|2021-03-03 10:55:40|1746.8|1746.6|1746.8|1746.4|1747|1746.8|1746.8|1746.4|4692
1614768960000|2021-03-03 10:56:00|1747|1746.6|1747|1746.8|1747.4|1747|1747|1746.6|5470
1614768970000|2021-03-03 10:56:10|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|2769
1614768980000|2021-03-03 10:56:20|1746.6|1746.2|1746.4|1746|1746.8|1746.4|1746.2|1746|3838
1614768990000|2021-03-03 10:56:30|1746.2|1746.2|1746|1745.6|1746.2|1746.2|1746|1745.6|5186
1614769000000|2021-03-03 10:56:40|1746.4|1745.8|1746.4|1746|1746.4|1746|1746.4|1745.8|3824
1614769010000|2021-03-03 10:56:50|1746.2|1746.2|1746.6|1746.2|1746.6|1746.4|1746.2|1746.2|1181
1614769020000|2021-03-03 10:57:00|1746.8||1746.8||1746.8||1746.8||0
1614769030000|2021-03-03 10:57:10|1747|1746.4|1746.6|1746.4|1747|1746.6|1746.6|1746.4|3044
1614769040000|2021-03-03 10:57:20|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|200
1614769050000|2021-03-03 10:57:30|1746.6|1746.2|1746.2|1745.8|1746.6|1746.2|1746|1745.6|8235
1614769060000|2021-03-03 10:57:40|1745.8|1746|1745.8|1745.4|1745.8|1746|1745.6|1745.2|4112
1614769070000|2021-03-03 10:57:50|1746|1745.6|1745.6|1745.2|1746|1745.8|1745.6|1745.2|4202
1614769080000|2021-03-03 10:58:00|1745.4|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|356
1614769100000|2021-03-03 10:58:20|1745.8|1745.4|1746|1745.6|1746.2|1746|1745.8|1745.4|6574
1614769110000|2021-03-03 10:58:30|1745.8|1745.4|1746.2|1745.8|1746.2|1745.8|1745.4|1745|12995
1614769120000|2021-03-03 10:58:40|1746|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|3360
1614769130000|2021-03-03 10:58:50|1746|1745.6|1746|1745.4|1746|1745.6|1745.6|1745.4|2444
1614769140000|2021-03-03 10:59:00|1746.2|1745.6|1746.6|1746.2|1746.6|1746.2|1746.2|1745.6|995
1614769150000|2021-03-03 10:59:10||1746.4||1746.2||1746.4||1746.2|932
1614769160000|2021-03-03 10:59:20|1746.8|1746.4|1746.6|1746.2|1746.8|1746.6|1746.6|1746.2|2100
1614769170000|2021-03-03 10:59:30|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.4|1746|980
1614769180000|2021-03-03 10:59:40|1746.2|1746.2|1746.4|1746.2|1746.4|1746.2|1746.2|1746.2|820
1614769190000|2021-03-03 10:59:50|1746.8|1746.6|1747.2|1746.8|1747.6|1747.4|1746.4|1746.2|25127
1614769200000|2021-03-03 11:00:00|1747.4|1747|1746.6|1746.2|1747.6|1747.4|1746.4|1746.2|7784
1614769210000|2021-03-03 11:00:10|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|945
1614769220000|2021-03-03 11:00:20|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746|2973
1614769230000|2021-03-03 11:00:30||1746||1746||1746||1746|0
1614769240000|2021-03-03 11:00:40|1746.4|1745.8|1746|1745.6|1746.4|1746|1746|1745.6|828
1614769250000|2021-03-03 11:00:50|1745.8|1745.4|1745.6|1745.4|1745.8|1745.4|1745.6|1745.2|0
1614769260000|2021-03-03 11:01:00|1745.4|1745.2|1745|1744.8|1745.4|1745.2|1745|1744.6|1964
1614769270000|2021-03-03 11:01:10|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.4|4399
1614769280000|2021-03-03 11:01:20|1745|1744.8|1745.4|1745|1745.4|1745|1745|1744.6|2138
1614769290000|2021-03-03 11:01:30|1745.2|1744.8|1745|1744.6|1745.2|1744.8|1745|1744.6|0
1614769300000|2021-03-03 11:01:40|1744.8||1744.8||1745||1744.8||0
1614769310000|2021-03-03 11:01:50|1745|1744.8|1745|1744.6|1745|1744.8|1745|1744.6|239
1614769320000|2021-03-03 11:02:00|1745.4|1744.8|1745.6|1745|1745.6|1745.4|1745.4|1744.8|2541
1614769330000|2021-03-03 11:02:10|1745.4|1744.8|1744.8|1744.4|1745.4|1745|1744.6|1744.4|4558
1614769340000|2021-03-03 11:02:20|1744.6|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744|2175
1614769350000|2021-03-03 11:02:30|1744.6|1744|1744.6|1744.4|1744.8|1744.4|1744.6|1744|3145
1614769360000|2021-03-03 11:02:40|1744.4|1744.2|1744|1743.6|1744.4|1744.2|1743.8|1743.4|5426
1614769370000|2021-03-03 11:02:50|1744.2|1743.8|1744|1743.8|1744.2|1744|1744|1743.8|359
1614769380000|2021-03-03 11:03:00|1743.8|1743.6|1743.8|1743.6|1744|1743.6|1743.6|1743.4|1672
1614769390000|2021-03-03 11:03:10|1743.6|1743.4|1744|1743.6|1744|1743.8|1743.4|1743.2|7960
1614769400000|2021-03-03 11:03:20|1743.8||1743.8||1743.8||1743.8||0
1614769410000|2021-03-03 11:03:30|1744.2|1743.8|1744.4|1744|1744.4|1744|1744|1743.8|7064
1614769420000|2021-03-03 11:03:40||1744.2||1744||1744.2||1744|0
1614769430000|2021-03-03 11:03:50|1744.2||1744.4||1744.4||1744.2||300
1614769440000|2021-03-03 11:04:00|1744.8|1744.2|1745|1744.6|1745|1744.8|1744.8|1744.2|4770
1614769450000|2021-03-03 11:04:10|1745.2|1744.8|1744.8|1744.4|1745.2|1745|1744.8|1744.4|2341
1614769460000|2021-03-03 11:04:20|1744.6||1744.8||1744.8||1744.6||1024
1614769470000|2021-03-03 11:04:30|1745.2|1744.6|1745.2|1745|1745.2|1745|1745.2|1744.6|4695
1614769480000|2021-03-03 11:04:40|1745.4|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745|2777
1614769490000|2021-03-03 11:04:50|1745.4|1745|1745.8|1745.4|1746|1745.6|1745.4|1745|3156
1614769500000|2021-03-03 11:05:00|1745.6|1745.6|1745.6|1745.2|1745.8|1745.6|1745.4|1745|5033
1614769510000|2021-03-03 11:05:10|1745.8|1745.4|1745.8|1745.4|1745.8|1745.6|1745.8|1745.4|2551
1614769520000|2021-03-03 11:05:20|1745.6|1745.2|1745.4|1745|1745.8|1745.4|1745.2|1745|5583
1614769530000|2021-03-03 11:05:30|1745.6|1745.2|1746|1745.6|1746|1745.6|1745.4|1745.2|1776
1614769540000|2021-03-03 11:05:40|1745.8|1745.4|1745.4|1745|1745.8|1745.4|1745.4|1745|1061
1614769550000|2021-03-03 11:05:50|1745.2|1744.8|1745|1744.8|1745.4|1745|1745|1744.8|14563
1614769560000|2021-03-03 11:06:00|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745|1744.8|1207
1614769570000|2021-03-03 11:06:10|1745.6|1745.6|1746|1745.4|1746|1745.6|1745.6|1745.4|3930
1614769580000|2021-03-03 11:06:20|1745.8|1745.6|1746.4|1746|1746.4|1746|1745.8|1745.6|3668
1614769590000|2021-03-03 11:06:30|1746.6|1746.2|1746.4|1746|1746.6|1746.4|1746.4|1746|3991
1614769600000|2021-03-03 11:06:40|1746.2|1745.8|1746.2|1745.6|1746.2|1745.8|1746.2|1745.6|0
1614769610000|2021-03-03 11:06:50||1745.8||1745.6||1745.8||1745.6|0
1614769620000|2021-03-03 11:07:00|1746|1745.8|1745.8|1745.4|1746|1745.8|1745.4|1745|8196
1614769630000|2021-03-03 11:07:10||1745.6||1745.4||1745.6||1745.4|1607
1614769640000|2021-03-03 11:07:20|1745.6|1745.6|1745.8|1745.4|1745.8|1745.6|1745.6|1745.4|756
1614769650000|2021-03-03 11:07:30|1745.6|1745.6|1745.4|1745.2|1745.6|1745.6|1745.4|1745|1113
1614769660000|2021-03-03 11:07:40|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1745|5096
1614769670000|2021-03-03 11:07:50|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|2895
1614769680000|2021-03-03 11:08:00|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|63
1614769690000|2021-03-03 11:08:10|1745.6|1745.4|1745.2|1745|1745.6|1745.4|1745.2|1744.8|1363
1614769710000|2021-03-03 11:08:30|1745|1744.8|1744.8|1744.6|1745.4|1745.2|1744.6|1744.4|8518
1614769720000|2021-03-03 11:08:40|1744.6|1744.4|1745|1744.6|1745|1744.6|1744.6|1744.4|2161
1614769730000|2021-03-03 11:08:50|1744.8|1744.4|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|732
1614769740000|2021-03-03 11:09:00|1745|1744.8|1745|1744.6|1745.2|1745|1744.8|1744.6|1229
1614769760000|2021-03-03 11:09:20|1744.8|1744.8|1745.2|1744.8|1745.2|1745|1744.8|1744.6|6944
1614769770000|2021-03-03 11:09:30|1745|1745|1745|1744.8|1745.2|1745|1745|1744.8|3546
1614769780000|2021-03-03 11:09:40|1744.8|1744.6|1745.2|1744.8|1745.2|1745|1744.8|1744.6|7129
1614769800000|2021-03-03 11:10:00|1745|1744.6|1745.8|1745.4|1745.8|1745.4|1745|1744.6|3004
1614769810000|2021-03-03 11:10:10|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.2|1745|1891
1614769820000|2021-03-03 11:10:20|1745.6|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|1019
1614769830000|2021-03-03 11:10:30|1745.6|1745.4|1745.8|1745.4|1746.4|1746.2|1745.6|1745.4|6100
1614769840000|2021-03-03 11:10:40|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745.2|201
1614769850000|2021-03-03 11:10:50||1745.4||1745||1745.4||1745|500
1614769860000|2021-03-03 11:11:00|1745.4|1745.2|1745.6|1745.2|1745.6|1745.2|1745.2|1745|567
1614769870000|2021-03-03 11:11:10|1745.8|1745.4|1746|1745.6|1746|1745.6|1745.8|1745.4|0
1614769880000|2021-03-03 11:11:20|1745.8|1745.8|1745.6|1745.4|1746|1745.8|1745.6|1745.4|4527
1614769890000|2021-03-03 11:11:30|1745.4|1745.2|1745.4|1745|1745.4|1745.2|1745.2|1745|1134
1614769900000|2021-03-03 11:11:40|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.8|6127
1614769910000|2021-03-03 11:11:50|1745.4|1745|1745.4|1745.2|1745.4|1745.2|1745.4|1745|253
1614769920000|2021-03-03 11:12:00|1745.2|1745|1745.2|1745|1745.4|1745|1745.2|1745|541
1614769930000|2021-03-03 11:12:10|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745|459
1614769940000|2021-03-03 11:12:20|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1744.8|1777
1614769950000|2021-03-03 11:12:30|1745.8|1745.6|1745.6|1745.2|1745.8|1745.6|1745.6|1745.2|22430
1614769960000|2021-03-03 11:12:40|1745.4|1745|1745.4|1745|1745.4|1745|1745.2|1745|400
1614769970000|2021-03-03 11:12:50|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|0
1614769980000|2021-03-03 11:13:00|1745|1744.6|1744.6|1744.4|1745|1744.6|1744.6|1744.4|424
1614769990000|2021-03-03 11:13:10|1744.8|1744.6|1744.4|1744.2|1744.8|1744.6|1744.4|1744.2|1273
1614770000000|2021-03-03 11:13:20|1744.6||1744.4||1744.6||1744.4||0
1614770010000|2021-03-03 11:13:30|1744.2|1744|1744.4|1744|1744.4|1744|1744.2|1744|1202
1614770020000|2021-03-03 11:13:40|1744.2||1744.4||1744.4||1744.2||1900
1614770030000|2021-03-03 11:13:50|1744.2||1744.2||1744.2||1744.2||0
1614770040000|2021-03-03 11:14:00|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.6|1429
1614770050000|2021-03-03 11:14:10|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|722
1614770060000|2021-03-03 11:14:20|1744|1743.8|1743.2|1743|1744|1743.8|1743.2|1743|4329
1614770070000|2021-03-03 11:14:30|1743|1742.8|1743.2|1742.8|1743.2|1743|1743|1742.8|1999
1614770080000|2021-03-03 11:14:40|1743|1742.6|1743|1742.6|1743|1742.6|1743|1742.6|0
1614770090000|2021-03-03 11:14:50|1742.8|1742.4|1742.4|1742|1742.8|1742.4|1742.4|1742|1627
1614770100000|2021-03-03 11:15:00|1742.2|1742.2|1742|1741.8|1742.2|1742.2|1742|1741.8|500
1614770110000|2021-03-03 11:15:10|1742.2|1742|1742.4|1742|1742.4|1742.2|1742.2|1742|883
1614770120000|2021-03-03 11:15:20|1742.6|1742.2|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|1876
1614770130000|2021-03-03 11:15:30|1742.8|1742.4|1742.8|1742.6|1742.8|1742.6|1742.8|1742.2|1600
1614770140000|2021-03-03 11:15:40|1743|1742.4|1742.8|1742.4|1743|1742.4|1742.6|1742.4|0
1614770150000|2021-03-03 11:15:50|1742.6|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1742|409
1614770160000|2021-03-03 11:16:00|1742.6|1742.2|1742.6|1742.4|1742.6|1742.4|1742.6|1742.2|273
1614770170000|2021-03-03 11:16:10||1742.2||1742.2||1742.2||1742.2|0
1614770180000|2021-03-03 11:16:20|1742.4||1742.6||1742.6||1742.4||0
1614770190000|2021-03-03 11:16:30|1742.4|1742|1742.2|1741.8|1742.4|1742|1742.2|1741.8|3056
1614770210000|2021-03-03 11:16:50|1742.4|1742|1742.4|1742|1742.4|1742.2|1742.2|1742|1893
1614770220000|2021-03-03 11:17:00|1742.2|1742.2|1743.2|1742.8|1743.2|1742.8|1742.2|1742.2|1374
1614770230000|2021-03-03 11:17:10|1743.4|1743|1743.2|1742.8|1743.4|1743.2|1743.2|1742.8|580
1614770240000|2021-03-03 11:17:20|1743.4|1743|1743.2|1743|1743.6|1743.2|1743.2|1742.8|2706
1614770250000|2021-03-03 11:17:30|1743|1742.8|1743.2|1742.8|1743.2|1742.8|1743|1742.8|21
1614770260000|2021-03-03 11:17:40|1743|1742.6|1742.4|1742|1743|1742.8|1742.2|1742|760
1614770270000|2021-03-03 11:17:50|1742.2|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|6434
1614770280000|2021-03-03 11:18:00|1742.6|1742.2|1742.8|1742.4|1743|1742.6|1742.6|1742.2|1077
1614770290000|2021-03-03 11:18:10|1743|1742.6|1743.2|1742.8|1743.2|1743|1743|1742.6|1115
1614770300000|2021-03-03 11:18:20|1743|1742.6|1743.2|1742.8|1743.2|1743|1742.6|1742.4|4515
1614770310000|2021-03-03 11:18:30|1743||1743||1743.2||1743||0
1614770320000|2021-03-03 11:18:40|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.8|1742.6|627
1614770340000|2021-03-03 11:19:00|1742.6|1742.4|1742.6|1742.4|1742.6|1742.6|1742.4|1742|1600
1614770350000|2021-03-03 11:19:10|1742.8|1742.6|1743|1742.6|1743|1742.6|1742.8|1742.6|533
1614770360000|2021-03-03 11:19:20|1742.8|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.2|50
1614770370000|2021-03-03 11:19:30|1742.4|1742.2|1742.4|1742|1742.4|1742.2|1742.4|1742|296
1614770380000|2021-03-03 11:19:40|1742.2|1742.2|1742|1741.8|1742.2|1742.2|1742|1741.8|1685
1614770390000|2021-03-03 11:19:50|1742.2|1742|1742.2|1742|1742.2|1742|1742.2|1741.8|924
1614770400000|2021-03-03 11:20:00|1742.4|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|718
1614770410000|2021-03-03 11:20:10|1742.2|1741.8|1742|1741.8|1742.2|1741.8|1742|1741.8|4258
1614770420000|2021-03-03 11:20:20|1742.2|1742|1742.2|1742|1742.6|1742.2|1742.2|1741.8|855
1614770430000|2021-03-03 11:20:30|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742.2|495
1614770440000|2021-03-03 11:20:40|1742.8|1742.4|1743|1742.4|1743|1742.4|1742.8|1742.4|0
1614770450000|2021-03-03 11:20:50|1743.2|1742.6|1743.4|1743|1743.4|1743|1743.2|1742.6|568
1614770460000|2021-03-03 11:21:00|1743.2|1742.8|1743.2|1743|1743.4|1743|1743.2|1742.8|540
1614770470000|2021-03-03 11:21:10|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|269
1614770480000|2021-03-03 11:21:20|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.6|1743.2|183
1614770490000|2021-03-03 11:21:30|1743.4|1743.4|1744.2|1743.8|1744.4|1743.8|1743.4|1743.4|4419
1614770510000|2021-03-03 11:21:50|1744||1744.2||1744.2||1744||10
1614770520000|2021-03-03 11:22:00|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.4|1743.8|296
1614770530000|2021-03-03 11:22:10|1744.2|1744.2|1743.8|1743.6|1744.4|1744.2|1743.8|1743.6|3935
1614770540000|2021-03-03 11:22:20|1744|1743.8|1744.4|1744|1744.4|1744|1744|1743.6|492
1614770550000|2021-03-03 11:22:30|1744.6|1744.2|1744.6|1744|1744.6|1744.4|1744.6|1744|1435
1614770560000|2021-03-03 11:22:40||1744.2||1744.2||1744.2||1744.2|0
1614770570000|2021-03-03 11:22:50|1744.4|1744.4|1745.2|1745|1745.2|1745|1744.4|1744.4|569
1614770580000|2021-03-03 11:23:00|1745.4|1745.2|1745.2|1744.8|1745.4|1745.2|1745|1744.8|3143
1614770590000|2021-03-03 11:23:10|1745|1745|1745.2|1744.8|1745.2|1745|1745|1744.8|998
1614770600000|2021-03-03 11:23:20||1745||1745||1745||1744.8|1355
1614770610000|2021-03-03 11:23:30|1745|1744.8|1744.8|1744.4|1745.2|1745|1744.8|1744.4|5470
1614770620000|2021-03-03 11:23:40|1744.6|1744.6|1744.6|1744.4|1744.6|1744.6|1744.6|1744.4|721
1614770630000|2021-03-03 11:23:50|1744.4|1744.2|1744.2|1743.8|1744.4|1744.2|1744|1743.8|2670
1614770640000|2021-03-03 11:24:00|1744.4|1744|1744.2|1743.8|1744.4|1744|1744|1743.8|159
1614770650000|2021-03-03 11:24:10||1744||1743.8||1744||1743.8|75
1614770660000|2021-03-03 11:24:20|1744|1744|1744.4|1744|1744.4|1744|1744|1744|1213
1614770670000|2021-03-03 11:24:30|1744.6|1743.8|1744.2|1743.8|1744.6|1744|1744|1743.8|3844
1614770680000|2021-03-03 11:24:40||1744||1744||1744||1744|0
1614770690000|2021-03-03 11:24:50|1744.4|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|382
1614770700000|2021-03-03 11:25:00|1744.2|1744|1744.2|1743.8|1744.4|1744|1744|1743.8|1805
1614770710000|2021-03-03 11:25:10|1744|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|1492
1614770720000|2021-03-03 11:25:20|1744.2|1744|1744.2|1744|1744.4|1744|1744.2|1743.8|2613
1614770730000|2021-03-03 11:25:30|1744.4|1743.8|1744.2|1743.8|1744.4|1743.8|1744.2|1743.8|0
1614770740000|2021-03-03 11:25:40|1744|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.4|1169
1614770750000|2021-03-03 11:25:50|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.6|1053
1614770760000|2021-03-03 11:26:00|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1744|1743.6|0
1614770770000|2021-03-03 11:26:10|1744|1744|1744.4|1744|1744.4|1744|1744|1744|830
1614770780000|2021-03-03 11:26:20|1744.2|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|462
1614770790000|2021-03-03 11:26:30|1744.6|1744.2|1745|1744.6|1745|1744.8|1744.6|1744.2|3478
1614770800000|2021-03-03 11:26:40|1744.8|1744.4|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|1992
1614770810000|2021-03-03 11:26:50|1744.4|1744|1744.6|1744.4|1744.6|1744.4|1744.4|1744|2712
1614770820000|2021-03-03 11:27:00|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|2280
1614770830000|2021-03-03 11:27:10|1745|1744.6|1745|1744.6|1745|1744.6|1745|1744.6|0
1614770840000|2021-03-03 11:27:20|1745.2|1744.8|1745.2|1744.6|1745.2|1745|1744.8|1744.6|2719
1614770850000|2021-03-03 11:27:30|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.8|0
1614770860000|2021-03-03 11:27:40|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.6|1744.4|959
1614770880000|2021-03-03 11:28:00|1745|1744.8|1745.2|1744.8|1745.2|1744.8|1744.6|1744.4|3574
1614770890000|2021-03-03 11:28:10|1745.4|1745|1745.6|1745.2|1745.8|1745.4|1745.4|1745|1175
1614770900000|2021-03-03 11:28:20|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.8|1745.2|0
1614770910000|2021-03-03 11:28:30||1745.2||1745.2||1745.2||1745.2|0
1614770920000|2021-03-03 11:28:40|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.4|1745.2|459
1614770930000|2021-03-03 11:28:50|1745.6|1745.4|1745.4|1745|1745.6|1745.4|1745.2|1744.8|811
1614770940000|2021-03-03 11:29:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|682
1614770950000|2021-03-03 11:29:10|1745.8|1745.4|1745.4|1745.2|1746|1745.6|1745.4|1745.2|6828
1614770960000|2021-03-03 11:29:20|1745.6|1745|1745.4|1745|1745.6|1745|1745.2|1745|4242
1614770970000|2021-03-03 11:29:30|1745.6|1745.2|1746|1745.6|1746|1745.8|1745.6|1745.2|109
1614770980000|2021-03-03 11:29:40|1746.2|1745.8|1746.2|1745.8|1746.2|1746|1746.2|1745.8|201
1614770990000|2021-03-03 11:29:50|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|899
1614771000000|2021-03-03 11:30:00|1746.4|1746|1746|1745.6|1746.4|1746|1745.8|1745.4|1733
1614771010000|2021-03-03 11:30:10|1745.8|1745.8|1746|1745.8|1746|1745.8|1745.8|1745.6|0
1614771030000|2021-03-03 11:30:30|1745.8|1745.6|1745.8|1745.4|1745.8|1745.6|1745.4|1745.2|672
1614771040000|2021-03-03 11:30:40|1745.6|1745.2|1745.6|1745.4|1745.8|1745.4|1745.6|1745.2|486
1614771050000|2021-03-03 11:30:50|1745.8|1745.6|1745.6|1745.4|1745.8|1745.6|1745.6|1745.4|1000
1614771060000|2021-03-03 11:31:00|1745.8|1745.2|1745.6|1745.2|1745.8|1745.2|1745.6|1745.2|2306
1614771070000|2021-03-03 11:31:10|1745.4|1745.4|1745.6|1745.4|1745.6|1745.4|1745.4|1745.4|320
1614771080000|2021-03-03 11:31:20|1745.4|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745.2|0
1614771100000|2021-03-03 11:31:40|1745.4||1745.6||1745.6||1745.4||0
1614771110000|2021-03-03 11:31:50|1745.8|1745.4|1746.2|1746|1746.2|1746|1745.8|1745.4|2174
1614771120000|2021-03-03 11:32:00|1746.4|1746.2|1746.8|1746.4|1746.8|1746.6|1746.2|1745.8|5613
1614771130000|2021-03-03 11:32:10|1746.6|1746.6|1746.6|1746.2|1746.8|1746.6|1746.6|1746.2|500
1614771150000|2021-03-03 11:32:30|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.8|1746.4|1042
1614771160000|2021-03-03 11:32:40|1747.2|1746.8|1747|1746.6|1747.6|1747|1747|1746.6|6976
1614771170000|2021-03-03 11:32:50|1746.8|1746.4|1747|1746.4|1747|1746.4|1746.8|1746.4|0
1614771180000|2021-03-03 11:33:00|1746.8|1746.2|1746.4|1746|1746.8|1746.2|1746.4|1746|1205
1614771190000|2021-03-03 11:33:10|1746.6||1746.4||1746.6||1746.2||4000
1614771200000|2021-03-03 11:33:20|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.8|1746.2|9032
1614771210000|2021-03-03 11:33:30|||||||||530
1614771220000|2021-03-03 11:33:40|1747|1746.8|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|625
1614771230000|2021-03-03 11:33:50|1747|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.6|0
1614771240000|2021-03-03 11:34:00|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|0
1614771250000|2021-03-03 11:34:10|1747.2|1746.8|1747.2|1746.8|1747.4|1747|1747|1746.8|2504
1614771260000|2021-03-03 11:34:20|1747.4|1747|1747.2|1746.8|1747.4|1747|1747.2|1746.8|685
1614771270000|2021-03-03 11:34:30|1747.4|1747|1747|1746.6|1747.4|1747|1746.8|1746.6|3379
1614771280000|2021-03-03 11:34:40|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.8|1746.4|869
1614771290000|2021-03-03 11:34:50||1746.4||1746.6||1746.6||1746.4|5661
1614771300000|2021-03-03 11:35:00||1746.4||1746.6||1746.6||1746.4|3257
1614771310000|2021-03-03 11:35:10|1746.6|1746.4|1746.6|1746.2|1746.6|1746.6|1746.6|1746.2|10768
1614771320000|2021-03-03 11:35:20|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.6|1746.4|1948
1614771330000|2021-03-03 11:35:30|1747.2|1746.8|1747|1746.6|1747.4|1747|1746.8|1746.6|1905
1614771340000|2021-03-03 11:35:40|1747.2|1746.8|1745.6|1745.4|1747.2|1746.8|1745.6|1745.4|21785
1614771350000|2021-03-03 11:35:50|1745.4|1745.2|1745|1744.6|1745.4|1745.2|1744.8|1744.4|2186
1614771360000|2021-03-03 11:36:00|1745.2|1744.8|1745.4|1744.8|1745.6|1745.4|1745|1744.8|3145
1614771370000|2021-03-03 11:36:10|1745.2|1744.6|1745.2|1744.8|1745.2|1745|1745|1744.6|5
1614771380000|2021-03-03 11:36:20|1745.4|1745|1745.6|1745.2|1745.8|1745.4|1745.4|1745|569
1614771390000|2021-03-03 11:36:30|1745.4|1745.4|1746|1745.6|1746|1745.8|1745.4|1745.4|1811
1614771400000|2021-03-03 11:36:40|1746.2||1746||1746.2||1746||0
1614771410000|2021-03-03 11:36:50|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|499
1614771420000|2021-03-03 11:37:00|1746|1745.6|1746|1745.6|1746|1745.8|1746|1745.6|381
1614771440000|2021-03-03 11:37:20|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.6|1745.2|0
1614771450000|2021-03-03 11:37:30|1745.4|1745.4|1745.4|1745|1745.6|1745.4|1745.2|1745|811
1614771460000|2021-03-03 11:37:40||1744.8||1744.8||1744.8||1744.8|0
1614771470000|2021-03-03 11:37:50||1745||1745||1745||1745|0
1614771490000|2021-03-03 11:38:10|1745.2|1744.8|1745|1744.6|1745.2|1745|1745|1744.6|1631
1614771500000|2021-03-03 11:38:20|1744.8|1744.4|1744.4|1744.2|1744.8|1744.4|1744.4|1744.2|1065
1614771510000|2021-03-03 11:38:30|1744.6|1744|1744.6|1744.4|1744.6|1744.4|1744.6|1744|2764
1614771520000|2021-03-03 11:38:40|1744.4|1744.2|1743.2|1743|1744.4|1744.2|1743|1742.4|3648
1614771530000|2021-03-03 11:38:50|1743.4|1742.8|1743.4|1742.8|1743.4|1743|1743.2|1742.8|0
1614771540000|2021-03-03 11:39:00|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|0
1614771550000|2021-03-03 11:39:10|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.4|1743.2|921
1614771570000|2021-03-03 11:39:30|1744.2|1744|1744.2|1744|1744.6|1744.4|1744.2|1743.8|14921
1614771580000|2021-03-03 11:39:40|1744.4|1743.8|1744.6|1744.2|1744.6|1744.2|1744.4|1743.8|11373
1614771590000|2021-03-03 11:39:50|1744.8|1744.4|1744.4|1744|1744.8|1744.4|1744.2|1744|894
1614771600000|2021-03-03 11:40:00|1744.6|1744.2|1745|1744.6|1745|1744.8|1744.6|1744.2|7066
1614771610000|2021-03-03 11:40:10|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.4|40
1614771620000|2021-03-03 11:40:20|1744.6|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|3385
1614771630000|2021-03-03 11:40:30|1744.6|1744|1744.4|1744|1744.6|1744|1744.2|1744|625
1614771640000|2021-03-03 11:40:40|1744.2|1743.8|1744.4|1744|1744.4|1744.2|1744.2|1743.8|12315
1614771650000|2021-03-03 11:40:50|1744.2|1743.8|1744.2|1744|1744.2|1744|1744.2|1743.8|2956
1614771660000|2021-03-03 11:41:00|1744.4|1744.2|1744.8|1744.2|1744.8|1744.4|1744.4|1744.2|918
1614771670000|2021-03-03 11:41:10|1744.6|1744|1744.6|1744|1744.6|1744.2|1744.2|1744|1576
1614771680000|2021-03-03 11:41:20||1744.2||1744.2||1744.2||1744|0
1614771690000|2021-03-03 11:41:30|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|1519
1614771700000|2021-03-03 11:41:40|1744.8|1744.4|1745|1744.8|1745|1744.8|1744.8|1744.4|291
1614771710000|2021-03-03 11:41:50|1745.2|1745|1744.8|1744.4|1745.4|1745|1744.8|1744.4|1738
1614771730000|2021-03-03 11:42:10||1744.6||1744.4||1744.6||1744.4|150
1614771740000|2021-03-03 11:42:20|1745|1744.6|1745.4|1745.2|1745.4|1745.2|1745|1744.6|2338
1614771750000|2021-03-03 11:42:30|1745.6|1745.4|1745.8|1745.2|1745.8|1745.4|1745.6|1745.2|0
1614771760000|2021-03-03 11:42:40|1746|1745.4|1746|1745.8|1746|1745.8|1746|1745.2|8064
1614771770000|2021-03-03 11:42:50|1746.2|1746|1746.2|1745.8|1746.4|1746|1746.2|1745.8|4110
1614771780000|2021-03-03 11:43:00|1746|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|121
1614771790000|2021-03-03 11:43:10|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.4|1746|389
1614771810000|2021-03-03 11:43:30|1746.6|1746.2|1747|1746.6|1747.2|1746.8|1746.6|1746.2|1279
1614771820000|2021-03-03 11:43:40|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|0
1614771830000|2021-03-03 11:43:50|1747|1746.6|1747.2|1746.8|1747.2|1747|1747|1746.6|602
1614771840000|2021-03-03 11:44:00|1747.4|1747|1747.4|1747.2|1747.4|1747.2|1747.4|1747|583
1614771850000|2021-03-03 11:44:10|1747.6|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|652
1614771870000|2021-03-03 11:44:30|1747.4|1747|1747.2|1746.8|1747.4|1747|1746.8|1746.6|3439
1614771880000|2021-03-03 11:44:40|1747|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|0
1614771890000|2021-03-03 11:44:50|1746.8|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.6|656
1614771900000|2021-03-03 11:45:00||1746.8||1746.8||1746.8||1746.6|215
1614771920000|2021-03-03 11:45:20|1747.2|1747|1747.8|1747.4|1747.8|1747.6|1747.2|1747|3151
1614771930000|2021-03-03 11:45:30|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.2|1747|5648
1614771940000|2021-03-03 11:45:40|1747.6|1747.2|1747.8|1747.4|1747.8|1747.6|1747.4|1747.2|4029
1614771950000|2021-03-03 11:45:50|1748|1747.6|1747.4|1747.2|1748|1747.8|1747.4|1747.2|2420
1614771960000|2021-03-03 11:46:00|1747.2|1747|1746.8|1746.4|1747.4|1747|1746.4|1746.2|2941
1614771970000|2021-03-03 11:46:10||1746.6||1746.4||1746.6||1746.4|0
1614771980000|2021-03-03 11:46:20|1747|1746.6|1747.2|1746.6|1747.2|1747|1747|1746.6|871
1614771990000|2021-03-03 11:46:30|1747|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.6|284
1614772000000|2021-03-03 11:46:40|1747.2|1746.8|1746.8|1746.6|1747.2|1747|1746.8|1746.6|2874
1614772010000|2021-03-03 11:46:50|1747||1747||1747||1747||0
1614772030000|2021-03-03 11:47:10|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747.2|1746.8|1412
1614772040000|2021-03-03 11:47:20|1747.6|1747.2|1747.2|1747|1747.6|1747.4|1747.2|1747|1613
1614772050000|2021-03-03 11:47:30|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.2|1747|638
1614772070000|2021-03-03 11:47:50|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.6|890
1614772080000|2021-03-03 11:48:00|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1746.8|5957
1614772090000|2021-03-03 11:48:10||1746.8||1747||1747||1746.8|0
1614772100000|2021-03-03 11:48:20|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.4|1747|1010
1614772110000|2021-03-03 11:48:30|1747.2||1747.4||1747.4||1747.2||459
1614772120000|2021-03-03 11:48:40|1747.2||1747.4||1747.4||1747.2||0
1614772130000|2021-03-03 11:48:50|1747.6|1747.2|1747.6|1747.2|1747.6|1747.4|1747.4|1747.2|1389
1614772150000|2021-03-03 11:49:10|1747.8|1747.4|1747.8|1747.4|1747.8|1747.6|1747.6|1747.2|2986
1614772160000|2021-03-03 11:49:20||1747.6||1747.6||1747.6||1747.6|0
1614772170000|2021-03-03 11:49:30|1748|1747.8|1748.4|1748.2|1748.4|1748.2|1747.8|1747.6|9409
1614772180000|2021-03-03 11:49:40|1748.2|1748|1748.2|1748|1748.2|1748.2|1748.2|1748|696
1614772190000|2021-03-03 11:49:50|||||||||100
1614772200000|2021-03-03 11:50:00|1748|1747.8|1748|1747.6|1748.2|1747.8|1747.8|1747.6|2759
1614772210000|2021-03-03 11:50:10|1747.8|1747.4|1747.6|1747.4|1747.8|1747.4|1747.6|1747.4|217
1614772220000|2021-03-03 11:50:20|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|763
1614772230000|2021-03-03 11:50:30||1747.4||1747.4||1747.4||1747.4|0
1614772240000|2021-03-03 11:50:40|1747.6|1747.2|1747.8|1747.4|1747.8|1747.6|1747.6|1747.2|1398
1614772250000|2021-03-03 11:50:50|1747.6|1747.6|1747.6|1747.4|1747.6|1747.6|1747.6|1747.4|150
1614772260000|2021-03-03 11:51:00|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.4|1747|997
1614772270000|2021-03-03 11:51:10|1747.2|1747.2|1747.2|1747|1747.2|1747.2|1747.2|1746.8|3411
1614772290000|2021-03-03 11:51:30|1747.4|1747.2|1747.4|1747.2|1747.6|1747.2|1747.2|1747|1102
1614772300000|2021-03-03 11:51:40|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|560
1614772310000|2021-03-03 11:51:50|1747.8|1747.6|1747.8|1747.6|1748|1747.8|1747.8|1747.6|1203
1614772320000|2021-03-03 11:52:00|1748|1747.8|1748.4|1748|1748.4|1748.2|1748|1747.8|2865
1614772330000|2021-03-03 11:52:10|1748.6|1748.2|1748.4|1748|1748.6|1748.4|1748.4|1748|842
1614772340000|2021-03-03 11:52:20|1748.2|1748.2|1748.4|1748.2|1748.4|1748.2|1748.2|1748.2|771
1614772350000|2021-03-03 11:52:30|1748.6|1748.4|1749.2|1748.8|1749.2|1749|1748.6|1748.2|9868
1614772360000|2021-03-03 11:52:40|1749|1749|1749.4|1749|1749.4|1749.2|1749|1748.8|2342
1614772370000|2021-03-03 11:52:50||1749.2||1749||1749.2||1749|207
1614772380000|2021-03-03 11:53:00|1749.2|1748.8|1749.6|1749.2|1750|1749.8|1748.8|1748.6|37869
1614772390000|2021-03-03 11:53:10|1749.4|1749|1749|1748.8|1749.4|1749|1749|1748.8|668
1614772400000|2021-03-03 11:53:20||1748.6||1748.6||1748.6||1748.6|1346
1614772410000|2021-03-03 11:53:30|||||||||50
1614772420000|2021-03-03 11:53:40|1748.8||1748.8||1748.8||1748.8||0
1614772430000|2021-03-03 11:53:50|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|326
1614772440000|2021-03-03 11:54:00|1748.4|1748.2|1748.6|1748.4|1748.6|1748.4|1748.4|1748|1564
1614772460000|2021-03-03 11:54:20|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1748|802
1614772470000|2021-03-03 11:54:30||1748.2||1748.2||1748.2||1748.2|0
1614772480000|2021-03-03 11:54:40|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|533
1614772490000|2021-03-03 11:54:50|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|313
1614772500000|2021-03-03 11:55:00|1748.6|1748|1748.4|1748|1748.6|1748|1748.2|1748|484
1614772510000|2021-03-03 11:55:10||1748.2||1748.2||1748.2||1748.2|0
1614772520000|2021-03-03 11:55:20|1748.6|1748.4|1748.4|1748|1748.8|1748.4|1748.2|1748|2145
1614772540000|2021-03-03 11:55:40|1748.6|1748.2|1748.8|1748.6|1748.8|1748.6|1748.6|1748.2|339
1614772550000|2021-03-03 11:55:50|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|405
1614772580000|2021-03-03 11:56:20|1748.4|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748|1633
1614772590000|2021-03-03 11:56:30||1748.6||1748.4||1748.6||1748.4|0
1614772600000|2021-03-03 11:56:40||1748.6||1748.6||1748.6||1748.6|250
1614772610000|2021-03-03 11:56:50|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.6|2924
1614772620000|2021-03-03 11:57:00|1748.8|1748.6|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|833
1614772630000|2021-03-03 11:57:10|1749|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|0
1614772640000|2021-03-03 11:57:20|1749.2|1748.8|1749.8|1749.6|1749.8|1749.6|1749.2|1748.8|10841
1614772650000|2021-03-03 11:57:30|1750|1749.4|1750|1749.8|1750|1749.8|1750|1749.4|15018
1614772660000|2021-03-03 11:57:40|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.4|1749.2|7399
1614772670000|2021-03-03 11:57:50|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|2644
1614772680000|2021-03-03 11:58:00|1750|1749.8|1750|1749.8|1750.2|1750|1750|1749.8|55689
1614772690000|2021-03-03 11:58:10|1749.8|1749.6|1749.2|1748.8|1749.8|1749.6|1748.8|1748.6|5780
1614772700000|2021-03-03 11:58:20|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1748.8|1436
1614772710000|2021-03-03 11:58:30|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.8|1749.4|581
1614772720000|2021-03-03 11:58:40|1749.8|1749.4|1749.4|1749.2|1749.8|1749.4|1749.4|1749|789
1614772730000|2021-03-03 11:58:50||1749||1749||1749||1749|0
1614772740000|2021-03-03 11:59:00|1749.2|1748.8|1749.4|1749.2|1749.4|1749.2|1749.2|1748.8|662
1614772750000|2021-03-03 11:59:10|1749.2|1749|1749.2|1748.8|1749.2|1749|1749|1748.8|0
1614772760000|2021-03-03 11:59:20|1749||1749||1749||1749||0
1614772770000|2021-03-03 11:59:30|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.4|1422
1614772780000|2021-03-03 11:59:40|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|271
1614772790000|2021-03-03 11:59:50|1748.8|1748.4|1748.4|1748.2|1748.8|1748.4|1748.4|1748.2|752
1614772800000|2021-03-03 12:00:00|1748.6|1748.4|1747.8|1747.4|1748.6|1748.4|1747.2|1746.8|4480
1614772810000|2021-03-03 12:00:10|1748|1747.6|1748.2|1747.8|1748.2|1747.8|1747.8|1747.6|286
1614772820000|2021-03-03 12:00:20|1748|1748|1748|1747.8|1748.2|1748|1748|1747.8|3330
1614772830000|2021-03-03 12:00:30|1747.8|1747.6|1747.4|1747.2|1747.8|1747.6|1747|1746.6|4915
1614772840000|2021-03-03 12:00:40|1747.2|1747|1747.4|1747|1747.4|1747.2|1747.2|1747|41
1614772850000|2021-03-03 12:00:50|1747.2||1747.2||1747.2||1747.2||1026
1614772860000|2021-03-03 12:01:00|1747|1746.8|1746.6|1746.2|1747.4|1747.2|1746.6|1746.2|7051
1614772870000|2021-03-03 12:01:10|1746.4|1746|1746.4|1746|1746.4|1746|1746.2|1745.6|1450
1614772880000|2021-03-03 12:01:20|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.6|1746.2|201
1614772890000|2021-03-03 12:01:30|1746.6||1746.6||1746.6||1746.6||0
1614772910000|2021-03-03 12:01:50|1746.4||1746.4||1746.4||1746.4||1018
1614772920000|2021-03-03 12:02:00|1746.2|1746|1746.8|1746.2|1746.8|1746.4|1746.2|1746|2100
1614772930000|2021-03-03 12:02:10|1747|1746.4|1746.8|1746.4|1747.2|1746.8|1746.8|1746.2|763
1614772940000|2021-03-03 12:02:20|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746|3901
1614772950000|2021-03-03 12:02:30|1746.4|1746.4|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|1181
1614772960000|2021-03-03 12:02:40|1746.6|1746.2|1746.2|1746|1746.6|1746.2|1745.8|1745.6|4883
1614772970000|2021-03-03 12:02:50|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.8|392
1614772980000|2021-03-03 12:03:00|1746.2|1745.6|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|558
1614772990000|2021-03-03 12:03:10|1746|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|481
1614773000000|2021-03-03 12:03:20|1746.2|1745.8|1746.4|1745.8|1746.4|1745.8|1746.2|1745.8|200
1614773010000|2021-03-03 12:03:30|1746.2||1746.2||1746.2||1746.2||0
1614773020000|2021-03-03 12:03:40|1746.4|1746|1746.6|1746.2|1746.8|1746.6|1746.4|1746|1545
1614773030000|2021-03-03 12:03:50|1746.8|1746.4|1746.6|1746.2|1746.8|1746.6|1746.4|1746.2|104
1614773040000|2021-03-03 12:04:00|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|735
1614773050000|2021-03-03 12:04:10|1746.2|1746.2|1746.4|1746|1746.4|1746.2|1746.2|1746|1000
1614773060000|2021-03-03 12:04:20|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|0
1614773070000|2021-03-03 12:04:30|1746|1745.6|1746.4|1746|1746.4|1746|1746|1745.6|904
1614773080000|2021-03-03 12:04:40|1746.2|1746.2|1745.6|1745.4|1746.2|1746.2|1745.6|1745.4|1417
1614773090000|2021-03-03 12:04:50|1745.4|1745.2|1745.4|1745.2|1745.6|1745.4|1745.4|1745.2|1511
1614773100000|2021-03-03 12:05:00|1745.6|1745.4|1745.4|1745|1745.6|1745.4|1745.2|1745|525
1614773110000|2021-03-03 12:05:10|1745.2|1745.2|1745.2|1745|1745.2|1745.2|1745.2|1745|205
1614773130000|2021-03-03 12:05:30|1745|1744.8|1744.6|1744.4|1745|1744.8|1744.6|1744.4|4121
1614773140000|2021-03-03 12:05:40|1744.8|1744.2|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|237
1614773150000|2021-03-03 12:05:50|1744.4||1744.6||1744.6||1744.4||0
1614773160000|2021-03-03 12:06:00|1744.4|1744.4|1744.4|1744|1744.4|1744.4|1744.2|1743.8|3318
1614773170000|2021-03-03 12:06:10|1744.2|1743.8|1743.6|1743.2|1744.2|1743.8|1743.6|1743.2|906
1614773180000|2021-03-03 12:06:20||1743||1743.2||1743.2||1743|0
1614773190000|2021-03-03 12:06:30||1743.4||1743.2||1743.4||1743.2|0
1614773200000|2021-03-03 12:06:40|1743.8|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|2073
1614773220000|2021-03-03 12:07:00|1743.8|1743.2|1743.4|1743|1743.8|1743.4|1743.2|1743|4090
1614773230000|2021-03-03 12:07:10|1743.2|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743.2|484
1614773240000|2021-03-03 12:07:20|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|1000
1614773250000|2021-03-03 12:07:30|1743.2|1742.8|1742.2|1742|1743.2|1742.8|1742.2|1742|1443
1614773260000|2021-03-03 12:07:40|1742.4|1742.2|1742|1741.6|1742.4|1742.2|1742|1741.6|1729
1614773270000|2021-03-03 12:07:50|1741.8|1741.8|1742|1741.6|1742.2|1741.8|1741.8|1741.6|507
1614773280000|2021-03-03 12:08:00|1741.8||1741.8||1741.8||1741.8||0
1614773290000|2021-03-03 12:08:10|1741.6|1741.4|1741.8|1741.6|1741.8|1741.6|1741.4|1741|2614
1614773300000|2021-03-03 12:08:20|1742|1741.8|1742|1741.6|1742|1741.8|1742|1741.6|90
1614773310000|2021-03-03 12:08:30||1741.8||1741.6||1741.8||1741.6|0
1614773320000|2021-03-03 12:08:40|1741.8|1741.8|1741.6|1741.2|1741.8|1741.8|1741.6|1741.2|900
1614773330000|2021-03-03 12:08:50|1741.4|1741|1741.4|1741.2|1741.4|1741.2|1741.4|1741|0
1614773340000|2021-03-03 12:09:00|1741.6|1741.4|1741|1740.6|1741.6|1741.4|1740.8|1740.6|18097
1614773360000|2021-03-03 12:09:20|1741.2|1740.8|1741.2|1741|1741.2|1741|1741.2|1740.8|1562
1614773370000|2021-03-03 12:09:30|1741|1740.8|1741|1740.6|1741|1740.8|1741|1740.6|0
1614773380000|2021-03-03 12:09:40|1740.8||1740.8||1741||1740.8||57
1614773390000|2021-03-03 12:09:50|||||||||1612
1614773400000|2021-03-03 12:10:00|1740.6|1740.4|1740.4|1740.2|1740.6|1740.4|1740.4|1740.2|5524
1614773410000|2021-03-03 12:10:10|1740.2|1740|1740.2|1740|1740.2|1740|1740.2|1740|12800
1614773420000|2021-03-03 12:10:20|||||||||1943
1614773430000|2021-03-03 12:10:30|||||||||1000
1614773440000|2021-03-03 12:10:40|1740|1739.8|1739.6|1739.4|1740|1739.8|1739.6|1739.4|21861
1614773450000|2021-03-03 12:10:50|1739.8|1739.6|1740|1739.6|1740.2|1739.8|1739.8|1739.6|311
1614773460000|2021-03-03 12:11:00|1739.8|1739.4|1739.8|1739.6|1739.8|1739.6|1739.8|1739.4|1101
1614773470000|2021-03-03 12:11:10|1740|1739.8|1740.2|1740|1740.2|1740|1740|1739.6|2265
1614773480000|2021-03-03 12:11:20|1740.4|1740.2|1740.4|1739.8|1740.4|1740.2|1740.4|1739.8|1057
1614773490000|2021-03-03 12:11:30|1740.2|1740|1739.8|1739.4|1740.2|1740|1739.8|1739.4|867
1614773500000|2021-03-03 12:11:40|1739.6|1739.6|1739.6|1739.4|1739.6|1739.6|1739.6|1739.4|1300
1614773510000|2021-03-03 12:11:50|1739.8|1739.6|1740|1739.6|1740.2|1740|1739.8|1739.4|1768
1614773520000|2021-03-03 12:12:00||1739.8||1739.6||1739.8||1739.4|162
1614773530000|2021-03-03 12:12:10|1740.2|1739.8|1740.6|1740.2|1740.8|1740.6|1740.2|1739.8|4899
1614773540000|2021-03-03 12:12:20|1740.4||1740.4||1740.4||1740.4||0
1614773560000|2021-03-03 12:12:40|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|554
1614773570000|2021-03-03 12:12:50|1740.4|1740.4|1741|1740.8|1741.2|1740.8|1740.4|1740.2|3835
1614773580000|2021-03-03 12:13:00|1740.8|1740.6|1740.4|1740|1740.8|1740.6|1740.2|1740|2016
1614773590000|2021-03-03 12:13:10||1740.2||1740.2||1740.2||1740.2|200
1614773600000|2021-03-03 12:13:20|1740.2|1740|1739.8|1739.4|1740.2|1740|1739.8|1739.4|1226
1614773610000|2021-03-03 12:13:30|1739.6|1739.2|1739.4|1739|1739.6|1739.2|1739.4|1739|1173
1614773620000|2021-03-03 12:13:40|1739.6|1739.2|1739.4|1739.2|1739.6|1739.2|1739.4|1739|400
1614773630000|2021-03-03 12:13:50|1739.6|1739.4|1739.8|1739.4|1739.8|1739.6|1739.6|1739.4|1492
1614773640000|2021-03-03 12:14:00|1739.6|1739.2|1739.2|1739|1739.6|1739.2|1739|1738.8|14226
1614773650000|2021-03-03 12:14:10|1739.4|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|704
1614773660000|2021-03-03 12:14:20|1739.6|1739.2|1739.6|1739|1739.6|1739.4|1739.6|1739|1506
1614773670000|2021-03-03 12:14:30|1739.4||1739.4||1739.4||1739.4||0
1614773680000|2021-03-03 12:14:40|1739.2||1739.2||1739.2||1739.2||345
1614773690000|2021-03-03 12:14:50||1738.8||1739||1739||1738.8|0
1614773700000|2021-03-03 12:15:00|1739.4|1739.2|1739|1738.8|1739.6|1739.2|1739|1738.8|8173
1614773710000|2021-03-03 12:15:10|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|3473
1614773720000|2021-03-03 12:15:20|1738.6|1738.4|1738.6|1738.4|1738.8|1738.6|1738.6|1738.4|1980
1614773730000|2021-03-03 12:15:30|1738.4|1738.2|1738.6|1738.2|1738.6|1738.4|1738.4|1738.2|258
1614773740000|2021-03-03 12:15:40|1738.4|1738|1738.4|1738|1738.4|1738|1738.2|1738|3354
1614773750000|2021-03-03 12:15:50|1738.2|1738.2|1738|1737.6|1738.2|1738.2|1738|1737.6|3990
1614773760000|2021-03-03 12:16:00|1737.8|1737.4|1737.6|1737.4|1738|1737.8|1737.6|1737.4|6772
1614773770000|2021-03-03 12:16:10|1737.4|1737.2|1737.4|1737.2|1737.6|1737.4|1737.2|1737|1616
1614773780000|2021-03-03 12:16:20|1737.6|1737.4|1737.8|1737.4|1737.8|1737.6|1737.6|1737.4|533
1614773790000|2021-03-03 12:16:30|1738|1737.6|1737.8|1737.4|1738|1737.6|1737.8|1737.4|0
1614773800000|2021-03-03 12:16:40|1737.6|1737.2|1737.6|1737.2|1737.6|1737.4|1737.2|1737|2962
1614773810000|2021-03-03 12:16:50|1737.4|1737.4|1737.4|1737.2|1737.6|1737.4|1737.4|1737|990
1614773820000|2021-03-03 12:17:00||1737||1737.2||1737.2||1737|1000
1614773840000|2021-03-03 12:17:20|1737.6|1737.4|1737.4|1737.2|1737.6|1737.4|1737|1736.8|8509
1614773850000|2021-03-03 12:17:30|1737.6|1737.4|1737.4|1737.2|1737.8|1737.4|1737.4|1737.2|844
1614773860000|2021-03-03 12:17:40|1737.2|1737|1737.4|1737.2|1737.4|1737.2|1737.2|1737|1200
1614773870000|2021-03-03 12:17:50|1737.6|1737.4|1737.6|1737.2|1737.6|1737.4|1737.4|1737.2|1100
1614773880000|2021-03-03 12:18:00|1737.4|1737|1737|1736.8|1737.4|1737.2|1737|1736.8|2507
1614773890000|2021-03-03 12:18:10|1737.2|1737|1737|1736.8|1737.2|1737|1737|1736.8|894
1614773900000|2021-03-03 12:18:20|||||||||400
1614773910000|2021-03-03 12:18:30|1737.2|1737|1736.8|1736.6|1737.2|1737|1736.8|1736.6|6342
1614773920000|2021-03-03 12:18:40|1737|1736.8|1737.2|1736.8|1737.2|1736.8|1737|1736.8|0
1614773930000|2021-03-03 12:18:50|1737|1736.6|1737|1736.6|1737|1736.8|1737|1736.6|0
1614773940000|2021-03-03 12:19:00|1737.2|1736.8|1737.2|1736.8|1737.2|1737|1737|1736.8|673
1614773950000|2021-03-03 12:19:10|1737|1736.6|1736.8|1736.6|1737|1736.8|1736.8|1736.6|0
1614773960000|2021-03-03 12:19:20||1736.4||1736.6||1736.6||1736.4|0
1614773970000|2021-03-03 12:19:30|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.6|1736.2|899
1614773980000|2021-03-03 12:19:40|1736.8|1736.4|1736.6|1736.4|1736.8|1736.6|1736.6|1736.4|408
1614773990000|2021-03-03 12:19:50|1736.8|1736.6|1736.8|1736.6|1737.2|1737|1736.8|1736.6|3043
1614774000000|2021-03-03 12:20:00|1737|1736.8|1736.4|1736.2|1737|1736.8|1736.4|1736.2|1973
1614774010000|2021-03-03 12:20:10|1736.2|1736|1736.2|1736|1736.4|1736.2|1736.2|1736|2974
1614774020000|2021-03-03 12:20:20|||||||||5146
1614774040000|2021-03-03 12:20:40|1736.4|1736.2|1736.2|1736|1736.4|1736.2|1736.2|1736|6100
1614774060000|2021-03-03 12:21:00|1736|1735.8|1735.4|1735.2|1736|1735.8|1735.4|1735.2|62476
1614774070000|2021-03-03 12:21:10|1735.2|1735|1735.2|1735|1735.4|1735.2|1735.2|1735|6739
1614774080000|2021-03-03 12:21:20|||||||||2147
1614774090000|2021-03-03 12:21:30|1735|1734.8|1734.6|1734.2|1735|1734.8|1734.4|1734.2|62874
1614774100000|2021-03-03 12:21:40|1734.8|1734.4|1735.6|1735.2|1735.8|1735.4|1734.4|1734.2|7631
1614774110000|2021-03-03 12:21:50|1735.8|1735.4|1735.8|1735.6|1736|1735.8|1735.6|1735.2|918
1614774120000|2021-03-03 12:22:00|1736|1735.8|1735.8|1735.6|1736|1735.8|1735.8|1735.6|612
1614774130000|2021-03-03 12:22:10|1736|1735.4|1735.8|1735.6|1736|1735.8|1735.6|1735.2|1005
1614774140000|2021-03-03 12:22:20|1736|1735.8|1736.4|1736|1736.4|1736|1736|1735.8|223
1614774150000|2021-03-03 12:22:30|1736.6|1736.4|1737.2|1736.8|1737.4|1737.2|1736.6|1736.2|35544
1614774160000|2021-03-03 12:22:40|1737|1737|1737|1736.6|1737.2|1737|1737|1736.6|1950
1614774170000|2021-03-03 12:22:50|1736.8|1736.4|1737.2|1737|1737.4|1737|1736.8|1736.4|3358
1614774180000|2021-03-03 12:23:00|1737.4|1736.8|1737.4|1737.2|1737.4|1737.2|1737|1736.6|400
1614774190000|2021-03-03 12:23:10|1737.2|1737|1737|1736.6|1737.2|1737.2|1736.8|1736.6|2641
1614774200000|2021-03-03 12:23:20|1737.2|1736.4|1737.8|1737.4|1738|1737.6|1737|1736.4|3240
1614774210000|2021-03-03 12:23:30|1737.6||1737.6||1737.6||1737.6||275
1614774220000|2021-03-03 12:23:40|1737.4|1737.2|1738|1737.6|1738|1737.8|1737.2|1737|4823
1614774230000|2021-03-03 12:23:50|1737.8||1738||1738||1737.8||0
1614774240000|2021-03-03 12:24:00||1737.8||1737.8||1737.8||1737.8|0
1614774250000|2021-03-03 12:24:10|1738.2|1738|1738|1737.6|1738.4|1738|1737.8|1737.6|982
1614774260000|2021-03-03 12:24:20|1738.2|1737.8|1738.4|1738.2|1738.6|1738.2|1738.2|1737.8|1407
1614774270000|2021-03-03 12:24:30|1738.2|1738|1738.2|1737.8|1738.4|1738|1738|1737.8|328
1614774280000|2021-03-03 12:24:40|1738|1738|1738.2|1737.6|1738.2|1738|1737.8|1737.6|0
1614774290000|2021-03-03 12:24:50|1738|1737.8|1737.6|1737.2|1738|1737.8|1737.2|1737|1359
1614774300000|2021-03-03 12:25:00|1737.8|1737.4|1737.6|1737.2|1737.8|1737.6|1737.6|1737.2|400
1614774310000|2021-03-03 12:25:10|1737.8|1737.4|1737.8|1737.4|1738|1737.6|1737.8|1737.4|675
1614774320000|2021-03-03 12:25:20|1737.6|1737.2|1737.4|1737|1737.6|1737.2|1737.2|1737|600
1614774330000|2021-03-03 12:25:30|1737.2||1737.2||1737.2||1737.2||0
1614774340000|2021-03-03 12:25:40|1737|1736.8|1737.2|1737|1737.2|1737|1737|1736.6|4218
1614774350000|2021-03-03 12:25:50|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.2|1736.8|854
1614774380000|2021-03-03 12:26:20|1737.6|1737.2|1737.6|1737.4|1737.8|1737.4|1737.6|1737.2|352
1614774400000|2021-03-03 12:26:40||1737.2||1737.4||1737.4||1737.2|0
1614774410000|2021-03-03 12:26:50|1737.8|1737.6|1737.8|1737.4|1737.8|1737.6|1737.8|1737.4|889
1614774420000|2021-03-03 12:27:00|1737.6||1737.6||1737.6||1737.6||0
1614774430000|2021-03-03 12:27:10|1737.8|1737.6|1738.2|1737.6|1738.2|1737.6|1737.8|1737.6|862
1614774450000|2021-03-03 12:27:30|1738|1737.8|1738.2|1738|1738.2|1738|1738|1737.8|384
1614774460000|2021-03-03 12:27:40|1738.4|1738.2|1738.2|1738|1738.8|1738.6|1738.2|1738|6166
1614774470000|2021-03-03 12:27:50|1738.4|1738.2|1738.4|1738|1738.4|1738.2|1738.4|1738|909
1614774480000|2021-03-03 12:28:00|1738.2||1738.2||1738.2||1738.2||0
1614774490000|2021-03-03 12:28:10|1738|1737.8|1738|1737.6|1738|1737.8|1737.6|1737.4|9637
1614774500000|2021-03-03 12:28:20|1738.2|1737.8|1738.4|1738|1738.4|1738.2|1737.8|1737.6|12231
1614774510000|2021-03-03 12:28:30|1738.2|1738.2|1738.4|1738|1738.4|1738.2|1738.2|1738|1580
1614774520000|2021-03-03 12:28:40|1738.6|1738.2|1738.8|1738.4|1739|1738.8|1738.6|1738.2|690
1614774530000|2021-03-03 12:28:50|1739|1738.2|1739.2|1739|1739.4|1739.2|1738.8|1738.2|1451
1614774540000|2021-03-03 12:29:00|1739|1738.8|1739.2|1738.8|1739.2|1738.8|1739|1738.8|1730
1614774550000|2021-03-03 12:29:10|1739|1739|1739.2|1738.8|1739.2|1739|1738.8|1738.4|5742
1614774560000|2021-03-03 12:29:20|1739|1738.6|1739|1738.8|1739.2|1738.8|1739|1738.6|0
1614774570000|2021-03-03 12:29:30|1738.8|1738.6|1738.4|1738|1738.8|1738.6|1738.4|1738|806
1614774590000|2021-03-03 12:29:50|1738.6|1738.2|1738.4|1738|1738.8|1738.4|1738.2|1738|2441
1614774600000|2021-03-03 12:30:00|1738.2|1737.8|1738|1737.8|1738.2|1737.8|1738|1737.8|3831
1614774610000|2021-03-03 12:30:10|1738.2|1738|1738.2|1737.8|1738.4|1738.2|1738|1737.8|400
1614774620000|2021-03-03 12:30:20|1738|1738|1738.2|1737.8|1738.2|1738|1738|1737.8|600
1614774630000|2021-03-03 12:30:30|1738.4|1738|1738.6|1738.4|1738.8|1738.4|1738.4|1738|2010
1614774640000|2021-03-03 12:30:40|1738.2|1738.2|1738.4|1738.2|1738.6|1738.4|1738.2|1738|2405
1614774650000|2021-03-03 12:30:50|1738.2|1738|1738|1737.8|1738.4|1738|1738|1737.6|1291
1614774660000|2021-03-03 12:31:00|1738.2|1737.6|1738.8|1738.4|1739|1738.8|1738.2|1737.6|1223
1614774670000|2021-03-03 12:31:10|1738.6||1738.8||1738.8||1738.6||0
1614774680000|2021-03-03 12:31:20||1738.6||1738.6||1738.6||1738.6|0
1614774690000|2021-03-03 12:31:30|1739|1738.8|1739|1738.8|1739.2|1738.8|1739|1738.6|3247
1614774700000|2021-03-03 12:31:40|1738.8|1738.6|1738.6|1738.4|1738.8|1738.8|1738.6|1738.2|1000
1614774710000|2021-03-03 12:31:50|1738.4|1738.2|1738.6|1738.2|1738.6|1738.4|1738.4|1738.2|0
1614774720000|2021-03-03 12:32:00|1738.4|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|1175
1614774730000|2021-03-03 12:32:10|1738.2|1738|1737.4|1737|1738.2|1738|1737.2|1737|5130
1614774740000|2021-03-03 12:32:20|1737.2|1737.2|1737|1736.8|1737.2|1737.2|1737|1736.8|12450
1614774750000|2021-03-03 12:32:30|1736.8|1736.6|1736.6|1736.4|1736.8|1736.6|1736.6|1736.2|1159
1614774760000|2021-03-03 12:32:40|1736.8|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.2|732
1614774770000|2021-03-03 12:32:50|1736.6|1736.2|1736.8|1736.4|1736.8|1736.4|1736.6|1736.2|0
1614774780000|2021-03-03 12:33:00|1736.6|1736.6|1736.8|1736.4|1737|1736.6|1736.6|1736.4|1707
1614774800000|2021-03-03 12:33:20|1737|1736.6|1737|1736.8|1737|1736.8|1737|1736.4|1205
1614774810000|2021-03-03 12:33:30|1737.2|1736.6|1737.2|1736.6|1737.4|1737.2|1737.2|1736.6|779
1614774820000|2021-03-03 12:33:40|1737|1736.8|1737|1736.6|1737|1736.8|1736.8|1736.6|202
1614774830000|2021-03-03 12:33:50|1736.8|1736.8|1736.8|1736.6|1737|1736.8|1736.8|1736.4|3691
1614774840000|2021-03-03 12:34:00|1736.6|1736.4|1736.8|1736.4|1737|1736.6|1736.6|1736.4|1541
1614774850000|2021-03-03 12:34:10|1736.6|1736.6|1736.6|1736.2|1736.6|1736.6|1736.4|1736|1135
1614774860000|2021-03-03 12:34:20|1736.4|1736|1736|1735.6|1736.4|1736.2|1736|1735.6|2196
1614774870000|2021-03-03 12:34:30|1735.8|1735.8|1735.4|1735.2|1736|1735.8|1735.2|1735|3405
1614774880000|2021-03-03 12:34:40|1735.6|1735|1735.2|1735|1735.6|1735.4|1735.2|1735|2428
1614774890000|2021-03-03 12:34:50|1735.4|1735.2|1735.8|1735.4|1735.8|1735.6|1735.2|1735|8281
1614774900000|2021-03-03 12:35:00||1735.2||1735.2||1735.2||1735.2|0
1614774910000|2021-03-03 12:35:10|1735.6|1735.4|1735.2|1734.8|1735.6|1735.4|1734.8|1734.4|12966
1614774920000|2021-03-03 12:35:20|1735|1735|1735|1734.6|1735.2|1735|1735|1734.6|2148
1614774930000|2021-03-03 12:35:30|1735.2|1734.8|1735|1734.6|1735.2|1734.8|1735|1734.6|0
1614774940000|2021-03-03 12:35:40|1734.8|1734.8|1735|1734.8|1735.2|1734.8|1734.8|1734.6|2087
1614774950000|2021-03-03 12:35:50|1735.2|1735|1735|1734.8|1735.2|1735|1735|1734.8|2067
1614774960000|2021-03-03 12:36:00|1735.2|1734.6|1735|1734.8|1735.2|1735|1735|1734.6|1000
1614774970000|2021-03-03 12:36:10|1735.2|1734.6|1735.6|1735.4|1735.6|1735.4|1735.2|1734.6|1987
1614774980000|2021-03-03 12:36:20|1735.8|1735.6|1736.2|1735.8|1736.6|1736.4|1735.8|1735.6|7823
1614774990000|2021-03-03 12:36:30|1736|1735.6|1735.8|1735.2|1736|1735.6|1735.8|1735.2|271
1614775000000|2021-03-03 12:36:40|1735.6|1735|1735.2|1734.8|1735.6|1735|1735|1734.6|2522
1614775010000|2021-03-03 12:36:50|1735|1734.6|1735|1734.8|1735.2|1734.8|1735|1734.6|0
1614775020000|2021-03-03 12:37:00|1734.8|1734.6|1734.8|1734.4|1734.8|1734.6|1734.4|1734.2|2398
1614775030000|2021-03-03 12:37:10|1735|1734.6|1734.6|1734.4|1735|1734.8|1734.6|1734.4|2203
1614775040000|2021-03-03 12:37:20|1734.8|1734.2|1734.4|1734.2|1734.8|1734.4|1734.4|1734|1180
1614775050000|2021-03-03 12:37:30|1734.2|1734|1734.6|1734.4|1734.6|1734.4|1734.2|1734|1207
1614775060000|2021-03-03 12:37:40|1734.8|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|0
1614775070000|2021-03-03 12:37:50|1734.6|1734.6|1734.6|1734.2|1734.8|1734.6|1734.6|1734.2|1586
1614775080000|2021-03-03 12:38:00|1734.4|1734|1734.4|1734|1734.4|1734.2|1734|1733.8|3046
1614775090000|2021-03-03 12:38:10||1734.2||1734||1734.2||1734|0
1614775100000|2021-03-03 12:38:20|1734.2|1733.8|1734.4|1734|1734.4|1734.2|1734|1733.6|1087
1614775110000|2021-03-03 12:38:30|1734.2|1733.8|1734.6|1734.2|1734.6|1734.2|1734.2|1733.8|303
1614775120000|2021-03-03 12:38:40|1734.8|1734.4|1734.4|1734|1734.8|1734.6|1734.4|1734|202
1614775130000|2021-03-03 12:38:50|1734.2|1733.8|1733.8|1733.6|1734.2|1733.8|1733.8|1733.4|1365
1614775140000|2021-03-03 12:39:00|1734|1733.4|1733.2|1733|1734.2|1733.8|1733.2|1733|3821
1614775150000|2021-03-03 12:39:10|1733.4|1733.2|1733.4|1733.2|1733.4|1733.2|1733.4|1733|143
1614775160000|2021-03-03 12:39:20|1733.6|1733|1733.2|1733|1733.6|1733.2|1733.2|1733|202
1614775170000|2021-03-03 12:39:30|1733|1732.8|1732.8|1732.4|1733|1732.8|1732.6|1732.2|2800
1614775180000|2021-03-03 12:39:40|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.4|1732.2|553
1614775190000|2021-03-03 12:39:50|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.4|1732.2|3388
1614775200000|2021-03-03 12:40:00|1732.6|1732.2|1732.6|1732.4|1732.8|1732.4|1732.4|1732.2|3159
1614775210000|2021-03-03 12:40:10|1732.8|1732.2|1733.4|1733|1733.4|1733|1732.8|1732.2|1772
1614775220000|2021-03-03 12:40:20|1733.2|1732.8|1733|1732.6|1733.2|1733|1732.8|1732.6|2809
1614775230000|2021-03-03 12:40:30|1733.2|1732.8|1733.4|1733|1733.4|1733|1733.2|1732.8|0
1614775240000|2021-03-03 12:40:40|1733.6|1733.2|1734.6|1734.4|1734.8|1734.4|1733.4|1733.2|5089
1614775250000|2021-03-03 12:40:50|1734.8|1734.6|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|0
1614775260000|2021-03-03 12:41:00|1734.4|1734.2|1734.4|1734|1734.8|1734.4|1734.2|1733.8|3205
1614775270000|2021-03-03 12:41:10|1734.2|1735|1735.2|1735|1735.4|1735.2|1734.2|1734.2|22313
1614775280000|2021-03-03 12:41:20|1735|1734.8|1735.2|1734.8|1735.2|1735|1735|1734.8|4706
1614775290000|2021-03-03 12:41:30|1735.4|1735|1735.8|1735.6|1735.8|1735.6|1735.4|1735|1697
1614775300000|2021-03-03 12:41:40|1735.6|1735.4|1736|1735.6|1736|1735.6|1735.6|1735.2|1845
1614775310000|2021-03-03 12:41:50|1735.8|1735.8|1736.2|1736|1736.4|1736|1735.8|1735.6|381
1614775320000|2021-03-03 12:42:00|1736.4|1735.8|1735.8|1735.6|1736.4|1735.8|1735.8|1735.6|0
1614775330000|2021-03-03 12:42:10|1736|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.6|725
1614775340000|2021-03-03 12:42:20|1735.8|1735.8|1735.8|1735.6|1736.2|1736|1735.8|1735.6|2492
1614775350000|2021-03-03 12:42:30|1736|1735.8|1735.4|1735.2|1736|1735.8|1735.4|1735|242
1614775360000|2021-03-03 12:42:40|1735.2|1735|1735|1734.6|1735.2|1735|1735|1734.6|315
1614775370000|2021-03-03 12:42:50|1735.2|1734.8|1735.4|1735|1735.8|1735.4|1735.2|1734.8|1753
1614775380000|2021-03-03 12:43:00|1735.2|1735.2|1735.2|1735|1735.4|1735.2|1735.2|1735|5000
1614775400000|2021-03-03 12:43:20|1735.4|1735.2|1734.8|1734.4|1735.4|1735.2|1734.8|1734.4|4769
1614775410000|2021-03-03 12:43:30|1735|1734.6|1735.4|1735|1735.4|1735|1735|1734.6|1702
1614775420000|2021-03-03 12:43:40|1735.2|1734.8|1735.4|1735|1735.4|1735.2|1735.2|1734.8|252
1614775430000|2021-03-03 12:43:50|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1735.6|1735.2|290
1614775450000|2021-03-03 12:44:10|1735.6|1735.6|1735.4|1735.2|1735.6|1735.6|1735.4|1735.2|403
1614775460000|2021-03-03 12:44:20|1735.6|1735.4|1735.8|1735.4|1735.8|1735.6|1735.4|1735.4|1034
1614775470000|2021-03-03 12:44:30|1735.6|1735.2|1735.6|1735.4|1735.6|1735.4|1735.6|1735.2|0
1614775480000|2021-03-03 12:44:40||1735.2||1735.4||1735.4||1735.2|0
1614775490000|2021-03-03 12:44:50|1735.8|1735.6|1735.8|1735.6|1736|1735.6|1735.8|1735.6|1321
1614775500000|2021-03-03 12:45:00|1735.6|1735.4|1735.8|1735.4|1735.8|1735.6|1735.6|1735.4|202
1614775510000|2021-03-03 12:45:10|1735.6|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|1246
1614775520000|2021-03-03 12:45:20|1735.6|1735.2|1735.8|1735.6|1736|1735.6|1735.2|1735|381
1614775530000|2021-03-03 12:45:30|1736|1735.8|1735.8|1735.6|1736|1735.8|1735.8|1735.6|0
1614775540000|2021-03-03 12:45:40|1736|1735.4|1735.4|1735|1736|1735.4|1735.4|1735|202
1614775550000|2021-03-03 12:45:50|1735.2||1735.2||1735.4||1735.2||400
1614775560000|2021-03-03 12:46:00|1735.4|1735.2|1735.4|1735|1735.6|1735.2|1735.4|1735|1929
1614775570000|2021-03-03 12:46:10|1735.6|1735.2|1735.6|1735.2|1735.6|1735.2|1735.2|1735|0
1614775580000|2021-03-03 12:46:20|1735.4|1735|1735|1734.8|1735.4|1735|1734.8|1734.6|5435
1614775590000|2021-03-03 12:46:30|1735.2|1735|1734.8|1734.4|1735.2|1735|1734.6|1734.4|1343
1614775600000|2021-03-03 12:46:40|1734.6|1734.2|1734.4|1734|1734.6|1734.4|1734|1733.6|2509
1614775610000|2021-03-03 12:46:50|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.4|1734|1409
1614775620000|2021-03-03 12:47:00|1734.6|1734.2|1734.6|1734.4|1734.8|1734.4|1734.6|1734.2|0
1614775630000|2021-03-03 12:47:10|1734.8|1734.2|1734.8|1734.4|1734.8|1734.6|1734.8|1734.2|120
1614775640000|2021-03-03 12:47:20|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|0
1614775650000|2021-03-03 12:47:30|1734.4|1734|1734.6|1734.2|1734.6|1734.2|1734.2|1734|297
1614775660000|2021-03-03 12:47:40|1734.4|1734|1734.4|1734|1734.6|1734.4|1734.2|1734|2958
1614775680000|2021-03-03 12:48:00|1734.2|1733.8|1733.6|1733.4|1734.2|1733.8|1733.6|1733.4|304
1614775690000|2021-03-03 12:48:10|1733.4|1733.2|1733.6|1733.4|1733.8|1733.4|1733.4|1733.2|2000
1614775700000|2021-03-03 12:48:20|1733.8|1733.6|1733.4|1733.2|1733.8|1733.6|1733.2|1733|3031
1614775710000|2021-03-03 12:48:30|1733.6|1733.4|1733.8|1733.4|1733.8|1733.4|1733.6|1733.4|973
1614775720000|2021-03-03 12:48:40|1734|1733.6|1733.4|1733.2|1734.2|1733.8|1733.4|1733.2|1299
1614775730000|2021-03-03 12:48:50|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|0
1614775740000|2021-03-03 12:49:00|1733.4|1733.2|1734|1733.6|1734.2|1733.8|1733.2|1733|2758
1614775750000|2021-03-03 12:49:10|1734.2|1733.8|1733.8|1733.6|1734.2|1733.8|1733.8|1733.4|1
1614775760000|2021-03-03 12:49:20|1734|1733.4|1734|1733.6|1734|1733.6|1733.2|1733|6158
1614775770000|2021-03-03 12:49:30|1733.8|1733.4|1733.4|1733|1733.8|1733.4|1733.4|1733|1018
1614775780000|2021-03-03 12:49:40||1733.2||1733.2||1733.2||1733|0
1614775790000|2021-03-03 12:49:50|1733.6|1733|1733.4|1733|1733.6|1733.2|1733.4|1733|0
1614775800000|2021-03-03 12:50:00|1733.6|1733.2|1734|1733.6|1734|1733.6|1733.4|1733.2|693
1614775810000|2021-03-03 12:50:10|1733.8|1733.8|1733.8|1733.6|1734|1733.8|1733.8|1733.6|1784
1614775820000|2021-03-03 12:50:20|1733.6|1733.4|1733.6|1733.4|1734|1733.6|1733.6|1733.2|2331
1614775830000|2021-03-03 12:50:30|1733.8|1733.2|1733|1732.6|1733.8|1733.2|1733|1732.6|3531
1614775840000|2021-03-03 12:50:40|1733.2|1732.8|1732.6|1732.4|1733.2|1732.8|1732.6|1732.4|2147
1614775850000|2021-03-03 12:50:50|1732.8|1732.6|1733|1732.6|1733.2|1732.8|1732.8|1732.6|449
1614775860000|2021-03-03 12:51:00|1732.8|1732.4|1732.6|1732.4|1732.8|1732.6|1732.6|1732.4|203
1614775870000|2021-03-03 12:51:10|1732.4|1732.2|1732.8|1732.4|1732.8|1732.6|1732.4|1732.2|3255
1614775880000|2021-03-03 12:51:20|1733|1732.6|1732.6|1732.4|1733.4|1733.2|1732.6|1732.4|3101
1614775890000|2021-03-03 12:51:30|1732.8|1732.2|1732.4|1732.2|1732.8|1732.4|1732.4|1732.2|861
1614775900000|2021-03-03 12:51:40|1732.6|1732|1732.2|1732|1732.6|1732|1732.2|1732|1396
1614775910000|2021-03-03 12:51:50|1732.4|1732.2|1732.6|1732.2|1732.6|1732.4|1732.2|1732|1942
1614775920000|2021-03-03 12:52:00|1732.8|1732.4|1733|1732.8|1733|1732.8|1732.8|1732.4|3036
1614775930000|2021-03-03 12:52:10|1732.8|1732.6|1733|1732.6|1733|1732.8|1732.8|1732.6|656
1614775940000|2021-03-03 12:52:20|1732.8|1732.4|1732.6|1732.4|1732.8|1732.4|1732.6|1732.4|196
1614775950000|2021-03-03 12:52:30|1732.8|1732.6|1732.6|1732.4|1733|1732.6|1732.6|1732.4|1000
1614775960000|2021-03-03 12:52:40|1732.8|1732.6|1732.8|1732.6|1733|1732.6|1732.8|1732.6|0
1614775970000|2021-03-03 12:52:50|1732.6|1732.4|1731.6|1731.4|1732.6|1732.4|1731.4|1731.2|8199
1614775980000|2021-03-03 12:53:00|1731.8||1731.8||1731.8||1731.6||0
1614775990000|2021-03-03 12:53:10|1732|1731.6|1732|1731.6|1732|1731.8|1732|1731.6|487
1614776000000|2021-03-03 12:53:20|1732.2|1731.8|1732.2|1732|1732.4|1732.2|1732.2|1731.6|2181
1614776010000|2021-03-03 12:53:30|1732.4|1731.8|1731.8|1731.6|1732.4|1731.8|1731.8|1731.6|913
1614776020000|2021-03-03 12:53:40|1731.6|1731.4|1731.6|1731.2|1731.6|1731.4|1731.4|1731.2|476
1614776030000|2021-03-03 12:53:50|1731.8|1731.4|1732|1731.6|1732|1731.6|1731.8|1731.4|1186
1614776040000|2021-03-03 12:54:00|1732.2|1731.8|1732.2|1731.8|1732.4|1732|1732|1731.8|213
1614776050000|2021-03-03 12:54:10|1732.4|1732|1732.4|1732.2|1732.4|1732.2|1732.2|1731.8|1369
1614776060000|2021-03-03 12:54:20|1732.6|1732.4|1732.8|1732.4|1733|1732.8|1732.6|1732.4|1256
1614776070000|2021-03-03 12:54:30|1733|1732.6|1733|1732.6|1733|1732.6|1733|1732.6|0
1614776080000|2021-03-03 12:54:40|1732.8||1733||1733||1732.8||0
1614776090000|2021-03-03 12:54:50|1732.8|1732.8|1732.8|1732.6|1733|1732.8|1732.8|1732.4|3430
1614776100000|2021-03-03 12:55:00|1732.6|1732.4|1732.4|1732|1732.6|1732.4|1732.2|1732|5
1614776110000|2021-03-03 12:55:10|1732.2||1732.4||1732.4||1732.2||0
1614776120000|2021-03-03 12:55:20|1732.2|1732.2|1732.6|1732.4|1732.8|1732.6|1732.2|1732|1858
1614776130000|2021-03-03 12:55:30|1732.8|1732.6|1732.6|1732.2|1733|1732.6|1732.4|1732.2|3931
1614776140000|2021-03-03 12:55:40|1732.4|1732.4|1732.4|1732.2|1732.6|1732.4|1732.4|1732.2|400
1614776150000|2021-03-03 12:55:50|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|396
1614776160000|2021-03-03 12:56:00|1732.8|1732.2|1733.2|1733|1733.4|1733.2|1732.4|1732.2|8328
1614776170000|2021-03-03 12:56:10|1733|1732.8|1732.8|1732.6|1733|1732.8|1732.6|1732.4|6784
1614776180000|2021-03-03 12:56:20|1732.6|1732.4|1732.4|1732.2|1732.6|1732.4|1732.4|1732.2|488
1614776190000|2021-03-03 12:56:30|1732.2|1732|1732.6|1732.4|1732.6|1732.4|1732.2|1732|774
1614776200000|2021-03-03 12:56:40|1732.8||1732.8||1732.8||1732.8||0
1614776210000|2021-03-03 12:56:50|1732.6|1732.2|1733|1732.6|1733|1732.8|1732.4|1732.2|206
1614776220000|2021-03-03 12:57:00|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.6|1732.4|600
1614776230000|2021-03-03 12:57:10|1733|1732.8|1733.2|1733|1733.2|1733|1733|1732.8|548
1614776240000|2021-03-03 12:57:20|1733|1732.8|1732.8|1732.6|1733|1732.8|1732.8|1732.4|246
1614776260000|2021-03-03 12:57:40|1732.6|1732.4|1733|1732.6|1733|1732.8|1732.6|1732.4|3334
1614776270000|2021-03-03 12:57:50|1733.2|1732.8|1733.6|1733.4|1733.8|1733.4|1733|1732.6|285
1614776280000|2021-03-03 12:58:00|1733.8|1733.2|1733.8|1733.4|1733.8|1733.6|1733.6|1733.2|434
1614776290000|2021-03-03 12:58:10|1734|1733.6|1733.6|1733.4|1734.2|1733.8|1733.6|1733.4|1796
1614776300000|2021-03-03 12:58:20|1733.8||1733.6||1733.8||1733.6||0
1614776310000|2021-03-03 12:58:30|1733.4|1733.2|1733|1732.6|1733.4|1733.2|1732.8|1732.6|4288
1614776320000|2021-03-03 12:58:40|1732.8|1732.8|1733|1732.6|1733|1732.8|1732.8|1732.6|0
1614776330000|2021-03-03 12:58:50|1732.8|1732.8|1732.8|1732.4|1732.8|1732.8|1732.6|1732.4|2358
1614776340000|2021-03-03 12:59:00|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.2|1732|2389
1614776350000|2021-03-03 12:59:10|1732.2|1732.2|1731.8|1731.6|1732.4|1732.2|1731.8|1731.4|9836
1614776360000|2021-03-03 12:59:20|1731.6|1731.4|1731.8|1731.4|1731.8|1731.6|1731.4|1731.2|1699
1614776370000|2021-03-03 12:59:30|1731.6|1731.2|1731.8|1731.4|1731.8|1731.6|1731.6|1731.2|3705
1614776380000|2021-03-03 12:59:40|1732|1731.6|1732.4|1732|1732.6|1732.2|1732|1731.4|2165
1614776390000|2021-03-03 12:59:50|1732.6|1732.2|1733|1732.8|1733|1732.8|1732.6|1732.2|639
1614776400000|2021-03-03 13:00:00|1733.2|1732.6|1732.6|1732|1733.2|1732.8|1732.2|1732|2884
1614776410000|2021-03-03 13:00:10|1732.4|1731.8|1732.6|1732.4|1733|1732.8|1732|1731.8|4301
1614776420000|2021-03-03 13:00:20|1732.4|1732.2|1732.6|1732.4|1732.6|1732.4|1732.4|1732.2|2637
1614776430000|2021-03-03 13:00:30|1732.8|1732.2|1733.2|1733|1733.2|1733|1732.8|1732.2|450
1614776440000|2021-03-03 13:00:40|1733.4|1733.2|1733.6|1733.4|1733.6|1733.4|1733.2|1733.2|549
1614776450000|2021-03-03 13:00:50|1733.8|1733.6|1733.6|1733.4|1734|1733.6|1733.4|1733.2|272
1614776460000|2021-03-03 13:01:00|1733.4|1733.2|1733.8|1733.4|1733.8|1733.4|1733.4|1733.2|1753
1614776470000|2021-03-03 13:01:10|1733.6|1733.2|1733.2|1732.8|1733.8|1733.6|1733|1732.8|2200
1614776480000|2021-03-03 13:01:20|1733|1732.6|1733.2|1733|1733.2|1733|1732.8|1732.6|1000
1614776490000|2021-03-03 13:01:30|1733|1732.8|1733.4|1733.2|1733.6|1733.2|1733|1732.8|2029
1614776500000|2021-03-03 13:01:40|1733.6|1733|1733.4|1733.2|1733.8|1733.4|1733.4|1733|1168
1614776510000|2021-03-03 13:01:50|1733.2|1733|1733.8|1733.4|1733.8|1733.4|1733.2|1733|879
1614776520000|2021-03-03 13:02:00|1733.6|1733.6|1733.6|1733.4|1733.6|1733.6|1733.4|1733.2|300
1614776530000|2021-03-03 13:02:10|1733.4|1733.2|1733|1732.6|1733.4|1733.2|1733|1732.6|4985
1614776540000|2021-03-03 13:02:20|1732.8|1732.8|1732.4|1732|1732.8|1732.8|1732.2|1731.8|6678
1614776550000|2021-03-03 13:02:30|1732.2|1731.8|1731.4|1731|1732.4|1732|1731.2|1731|3853
1614776560000|2021-03-03 13:02:40|1731.2|1731.2|1730.4|1730|1731.4|1731.2|1730.2|1730|15764
1614776570000|2021-03-03 13:02:50|1730.6|1730.2|1731.6|1731.4|1731.8|1731.4|1730.6|1730.2|733
1614776580000|2021-03-03 13:03:00|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731|1730.8|1124
1614776590000|2021-03-03 13:03:10|1731.6|1731.4|1733|1732.6|1733.2|1732.8|1731.4|1731.4|1644
1614776600000|2021-03-03 13:03:20|1732.8|1732.8|1732.8|1732.4|1733|1732.8|1732.6|1732.2|0
1614776610000|2021-03-03 13:03:30|1733|1732.6|1732.6|1732.2|1733.2|1732.8|1732.4|1732.2|1534
1614776620000|2021-03-03 13:03:40|1732.4|1732.4|1732|1731.6|1732.4|1732.4|1731.8|1731.6|1381
1614776630000|2021-03-03 13:03:50|1731.8|1731.8|1731.8|1731.4|1731.8|1731.8|1731.6|1731.4|0
1614776640000|2021-03-03 13:04:00|1732|1731.6|1731.6|1731.4|1732|1731.8|1731.6|1731.4|1107
1614776650000|2021-03-03 13:04:10|1731.4|1731.2|1731|1730.6|1731.6|1731.4|1730.8|1730.6|14741
1614776660000|2021-03-03 13:04:20|1730.8|1730.8|1730.6|1730.4|1730.8|1730.8|1730.6|1730.2|2574
1614776670000|2021-03-03 13:04:30|1730.8|1730.6|1731|1730.6|1731.2|1730.8|1730.8|1730.6|583
1614776680000|2021-03-03 13:04:40|1731.2|1730.8|1731.4|1731|1731.4|1731.2|1731.2|1730.8|1239
1614776690000|2021-03-03 13:04:50|1731.6|1731.2|1731.8|1731.4|1731.8|1731.6|1731.4|1731.2|8066
1614776700000|2021-03-03 13:05:00|1731.6|1731.2|1731.8|1731.4|1731.8|1731.6|1731.6|1731.2|2000
1614776710000|2021-03-03 13:05:10|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|0
1614776720000|2021-03-03 13:05:20|1731.8|1731.2|1731.8|1731.4|1731.8|1731.4|1731.6|1731|143
1614776730000|2021-03-03 13:05:30|1731.6|1731.2|1732.2|1732|1732.2|1732|1731.4|1731.2|20544
1614776740000|2021-03-03 13:05:40|1732|1731.8|1732|1731.6|1732.2|1731.8|1731.8|1731.6|1388
1614776750000|2021-03-03 13:05:50|1731.8|1731.8|1732|1731.6|1732|1731.8|1731.8|1731.6|154
1614776760000|2021-03-03 13:06:00|1731.8|1731.4|1731.2|1731|1731.8|1731.4|1731|1730.6|6478
1614776770000|2021-03-03 13:06:10|1731.4|1730.8|1731.4|1731|1731.4|1731|1730.8|1730.6|1569
1614776780000|2021-03-03 13:06:20|1731.2|1730.8|1731|1730.6|1731.2|1731|1730.8|1730.6|517
1614776790000|2021-03-03 13:06:30|1730.8|1730.4|1730.4|1730|1730.8|1730.6|1730.2|1730|16584
1614776800000|2021-03-03 13:06:40|1730.2|1730.2|1730|1729.8|1730.4|1730.2|1729.8|1729.6|53781
1614776810000|2021-03-03 13:06:50|1729.8|1729.6|1730|1729.6|1730|1729.8|1729.6|1729.2|2592
1614776820000|2021-03-03 13:07:00|1729.8|1729.8|1729.6|1729.4|1730.2|1730|1729.4|1729.2|927
1614776830000|2021-03-03 13:07:10|1729.8|1729.6|1730.2|1730|1730.2|1730|1729.8|1729.4|3334
1614776840000|2021-03-03 13:07:20|1730|1729.8|1729.6|1729.2|1730.2|1729.8|1729.4|1729|1474
1614776850000|2021-03-03 13:07:30|1729.4|1729.4|1729.4|1729.2|1730.2|1729.8|1729.4|1729|6421
1614776860000|2021-03-03 13:07:40|1729.2|1729|1729.6|1729.4|1729.8|1729.6|1729.2|1729|1006
1614776870000|2021-03-03 13:07:50|1729.4|1729.2|1729.2|1728.8|1729.8|1729.4|1728.8|1728.6|4354
1614776880000|2021-03-03 13:08:00||1728.6||1728.6||1728.6||1728.6|0
1614776890000|2021-03-03 13:08:10|1729.4|1728.8|1729.6|1729.2|1729.8|1729.4|1729.4|1728.8|5862
1614776900000|2021-03-03 13:08:20|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729.6|1729.2|2435
1614776910000|2021-03-03 13:08:30|1729.4|1729.4|1730.8|1730.4|1730.8|1730.6|1729.4|1729.2|3070
1614776920000|2021-03-03 13:08:40|1730.6|1730.2|1730.4|1729.8|1730.6|1730.2|1730|1729.8|143
1614776930000|2021-03-03 13:08:50|1730.2|1730|1730.2|1729.8|1730.2|1730.2|1730|1729.8|333
1614776940000|2021-03-03 13:09:00|1730|1729.6|1730|1729.6|1730.2|1729.8|1729.6|1729.2|1787
1614776950000|2021-03-03 13:09:10|1729.8|1729.8|1729.8|1729.6|1730.2|1729.8|1729.6|1729.4|3418
1614776960000|2021-03-03 13:09:20|1729.6|1729.4|1729.4|1729|1729.6|1729.4|1729.2|1729|1660
1614776970000|2021-03-03 13:09:30|1729.2|1729.2|1729.4|1729|1729.6|1729.2|1729.2|1729|734
1614776980000|2021-03-03 13:09:40|1729.2|1729.2|1729.4|1729|1729.4|1729.2|1729|1728.6|1974
1614776990000|2021-03-03 13:09:50|1729.6|1729.2|1729.8|1729.6|1730|1729.6|1729.6|1729.2|948
1614777000000|2021-03-03 13:10:00|1729.6|1729.4|1729|1728.4|1729.8|1729.4|1729|1728.4|5085
1614777010000|2021-03-03 13:10:10|1729.2|1728.6|1729|1728.8|1729.2|1728.8|1729|1728.6|688
1614777020000|2021-03-03 13:10:20|1728.8|1728.6|1729.2|1729|1729.2|1729|1728.8|1728.4|1378
1614777030000|2021-03-03 13:10:30|1729|1728.8|1729.8|1729.4|1730|1729.8|1729|1728.6|1470
1614777040000|2021-03-03 13:10:40|1729.6|1729.6|1729.8|1729.6|1729.8|1729.6|1729.6|1729.4|335
1614777050000|2021-03-03 13:10:50|1730|1729.8|1729.6|1729.4|1730|1729.8|1729.6|1729.2|653
1614777060000|2021-03-03 13:11:00|1729.8|1729.2|1729.8|1729.4|1729.8|1729.4|1729.4|1729|463
1614777070000|2021-03-03 13:11:10|1729.6|1729.2|1729.6|1729.4|1730|1729.4|1729.6|1729.2|16
1614777080000|2021-03-03 13:11:20|1729.8|1729.2|1729.6|1729.4|1729.8|1729.4|1729.6|1729.2|390
1614777090000|2021-03-03 13:11:30|1729.4|1729.2|1730.4|1730.2|1730.6|1730.2|1729.4|1729.2|3817
1614777100000|2021-03-03 13:11:40|1730.6|1730|1730.2|1730|1730.6|1730.4|1730.2|1730|1088
1614777110000|2021-03-03 13:11:50|1730.4|1730.2|1730.8|1730.6|1731|1730.8|1730.2|1730.2|3706
1614777120000|2021-03-03 13:12:00|1730.6|1730.4|1729.8|1729.4|1730.6|1730.4|1729.6|1729.4|3446
1614777130000|2021-03-03 13:12:10|1729.6|1729.6|1730|1729.6|1730.4|1730|1729.6|1729.4|1637
1614777140000|2021-03-03 13:12:20|1729.8|1729.4|1729.8|1729.6|1730|1729.6|1729.6|1729.4|400
1614777150000|2021-03-03 13:12:30|1729.6|1729.4|1729.6|1729.4|1730|1729.4|1729.4|1729.2|753
1614777160000|2021-03-03 13:12:40|1729.8|1729.6|1729.6|1729.4|1729.8|1729.6|1729.6|1729.2|2455
1614777170000|2021-03-03 13:12:50|1729.4|1729.2|1729.6|1729.2|1729.6|1729.2|1729.2|1729|2238
1614777180000|2021-03-03 13:13:00|1729.4|1729|1729.8|1729.2|1729.8|1729.2|1729.4|1729|149
1614777190000|2021-03-03 13:13:10|1730|1729.4|1730.4|1730|1730.6|1730.2|1730|1729.4|2775
1614777200000|2021-03-03 13:13:20|1730.6|1730.2|1730.4|1730|1730.6|1730.4|1730.4|1730|452
1614777210000|2021-03-03 13:13:30|1730.6|1730.2|1730.6|1730.2|1730.6|1730.4|1730.4|1730.2|865
1614777220000|2021-03-03 13:13:40|1730.4||1730.6||1730.6||1730.4||0
1614777230000|2021-03-03 13:13:50|1730.8|1730.4|1731|1730.8|1731.2|1730.8|1730.6|1730.4|3469
1614777240000|2021-03-03 13:14:00|1731.2|1730.6|1730.6|1730|1731.2|1730.6|1730.6|1730|1147
1614777250000|2021-03-03 13:14:10|1730.4|1730.2|1730.6|1730.2|1730.6|1730.2|1730.2|1730|203
1614777260000|2021-03-03 13:14:20|1730.8|1730.4|1731|1730.8|1731.2|1730.8|1730.6|1730.4|4219
1614777270000|2021-03-03 13:14:30|1730.6|1730.6|1729.8|1729.6|1730.8|1730.6|1729.8|1729.6|5313
1614777280000|2021-03-03 13:14:40|1729.6|1729.4|1730.4|1730|1730.6|1730.4|1729.6|1729.2|5216
1614777290000|2021-03-03 13:14:50|1730.2|1729.8|1730.4|1730|1730.6|1730.2|1730.2|1729.6|17849
1614777300000|2021-03-03 13:15:00|1730.2|1729.6|1730|1729.6|1730.2|1730|1729.8|1729.4|15746
1614777310000|2021-03-03 13:15:10|1729.6|1729.4|1730.4|1730|1730.6|1730|1729.6|1729.4|5751
1614777320000|2021-03-03 13:15:20|1730.6|1730.2|1731|1730.4|1731|1730.6|1730.4|1730|1111
1614777330000|2021-03-03 13:15:30|1730.8|1730.6|1731.4|1730.8|1731.6|1730.8|1730.8|1730.4|2323
1614777340000|2021-03-03 13:15:40|1731.2|1730.6|1730.6|1730.4|1731.2|1730.6|1730.6|1730.4|1199
1614777350000|2021-03-03 13:15:50|1730.8|1730.6|1731.2|1731|1731.2|1731|1730.6|1730.4|762
1614777360000|2021-03-03 13:16:00|1731.4|1731.2|1731.8|1731.4|1731.8|1731.6|1731.4|1731|1540
1614777370000|2021-03-03 13:16:10|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731|1730.6|5395
1614777380000|2021-03-03 13:16:20|1732||1731.8||1732||1731.8||0
1614777390000|2021-03-03 13:16:30|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731|400
1614777400000|2021-03-03 13:16:40|1731.4|1731.2|1731.2|1730.8|1731.4|1731.2|1731.2|1730.8|661
1614777410000|2021-03-03 13:16:50|1731.4|1731|1731.8|1731.6|1732|1731.6|1731.2|1731|1450
1614777420000|2021-03-03 13:17:00|1731.6|1731.4|1731.6|1731.2|1731.8|1731.6|1731.6|1731|3615
1614777430000|2021-03-03 13:17:10|1731.8|1731.4|1732|1731.6|1732.2|1731.8|1731.4|1731|1055
1614777440000|2021-03-03 13:17:20|1731.8|1731.8|1732.2|1731.8|1732.2|1731.8|1731.6|1731.4|1306
1614777450000|2021-03-03 13:17:30|1732.4|1732|1732.6|1732.2|1732.6|1732.2|1732.4|1732|20
1614777460000|2021-03-03 13:17:40|1732.4|1732|1732|1731.8|1732.4|1732.2|1732|1731.8|3033
1614777470000|2021-03-03 13:17:50|1731.8|1731.6|1732|1731.6|1732|1731.6|1731.6|1731.2|450
1614777480000|2021-03-03 13:18:00|1731.8|1731.8|1732|1731.6|1732.6|1732.2|1731.6|1731.4|466
1614777490000|2021-03-03 13:18:10||1731.4||1731.4||1731.4||1731.4|0
1614777500000|2021-03-03 13:18:20|1731.8|1731.2|1731.6|1731.2|1731.8|1731.4|1731.6|1731.2|0
1614777510000|2021-03-03 13:18:30|1731.4|1731.4|1730.8|1730.6|1731.6|1731.4|1730.6|1730.4|1227
1614777520000|2021-03-03 13:18:40|1731|1730.8|1731.6|1731.2|1731.6|1731.2|1731|1730.6|656
1614777530000|2021-03-03 13:18:50|1731.8|1731.4|1732|1731.4|1732|1731.6|1731.6|1731.4|249
1614777540000|2021-03-03 13:19:00|1731.8|1731.6|1732.2|1732|1732.2|1732|1731.6|1731.6|3140
1614777550000|2021-03-03 13:19:10|1732.4|1732.2|1733.6|1733|1733.6|1733|1732.4|1732.2|3223
1614777560000|2021-03-03 13:19:20|1733.4|1733.2|1734|1733.8|1734.2|1733.8|1733.4|1733.2|257
1614777570000|2021-03-03 13:19:30|1733.8|1733.6|1734|1733.4|1734|1733.6|1733.8|1733.4|1050
1614777580000|2021-03-03 13:19:40|1733.8|1733.6|1733.4|1733|1733.8|1733.6|1733.4|1733|1084
1614777590000|2021-03-03 13:19:50|1733.2|1732.8|1732.6|1732.2|1733.2|1732.8|1732.6|1732.2|3503
1614777600000|2021-03-03 13:20:00|1732.8|1732.4|1732.6|1732.2|1732.8|1732.6|1732.4|1732|956
1614777610000|2021-03-03 13:20:10|1732.4|1732|1732.2|1731.8|1732.4|1732|1732|1731.6|400
1614777620000|2021-03-03 13:20:20|1732.4|1732|1732.8|1732.4|1732.8|1732.6|1732.2|1732|2523
1614777630000|2021-03-03 13:20:30|1733|1732.6|1733.4|1732.8|1733.4|1733.2|1733|1732.4|632
1614777640000|2021-03-03 13:20:40|1733.2|1733|1733.4|1732.8|1733.6|1733.2|1733.2|1732.8|350
1614777650000|2021-03-03 13:20:50|1733.2|1733|1732.6|1732.2|1733.2|1733.2|1732.4|1732.2|403
1614777660000|2021-03-03 13:21:00|1732.4|1732.4|1733|1732.6|1733.4|1733|1732.4|1732.4|1916
1614777670000|2021-03-03 13:21:10|1733.2|1732.8|1733.2|1733|1733.8|1733.4|1733|1732.8|2366
1614777680000|2021-03-03 13:21:20|1733|1732.8|1732.8|1732.6|1733.4|1733|1732.8|1732.2|5268
1614777690000|2021-03-03 13:21:30|1732.6|1732.4|1732.4|1732.2|1732.6|1732.4|1732.4|1732|0
1614777700000|2021-03-03 13:21:40|1732.6|1732.4|1732.2|1732|1732.6|1732.4|1732.2|1732|288
1614777710000|2021-03-03 13:21:50|1732|1731.8|1732.2|1731.8|1732.4|1732|1732|1731.8|1345
1614777720000|2021-03-03 13:22:00|1732.4|1732|1732.4|1732|1732.4|1732|1732.2|1731.8|0
1614777730000|2021-03-03 13:22:10|1732.2|1731.8|1732.2|1731.8|1732.4|1732.2|1732.2|1731.8|218
1614777740000|2021-03-03 13:22:20|1732|1732|1732.2|1731.8|1732.2|1732|1731.8|1731.6|3892
1614777750000|2021-03-03 13:22:30|1732.4|1732|1732.2|1732|1732.4|1732.2|1732|1731.6|3044
1614777760000|2021-03-03 13:22:40|1732.4|1731.8|1731.4|1731|1732.4|1731.8|1731.2|1731|6863
1614777770000|2021-03-03 13:22:50|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1731.2|1731|100
1614777780000|2021-03-03 13:23:00|1731.4|1731|1731.6|1731|1731.6|1731.4|1731.2|1731|1837
1614777790000|2021-03-03 13:23:10|1731.8|1731.2|1732|1731.6|1732.2|1731.8|1731.8|1731.2|870
1614777800000|2021-03-03 13:23:20|1732.2|1731.8|1732.2|1731.6|1732.2|1731.8|1732.2|1731.6|0
1614777810000|2021-03-03 13:23:30|1732.4|1731.8|1732.6|1732.4|1732.6|1732.4|1732.4|1731.8|425
1614777820000|2021-03-03 13:23:40|1732.4|1732.2|1732.6|1732.4|1732.6|1732.4|1732.4|1732.2|603
1614777830000|2021-03-03 13:23:50|1732.4|1732.2|1732.4|1732|1732.6|1732.4|1732.2|1732|2026
1614777840000|2021-03-03 13:24:00|1732.6|1732.2|1732.6|1732.2|1733|1732.6|1732.2|1732|1184
1614777850000|2021-03-03 13:24:10|1732.8|1732.4|1733.2|1732.8|1733.2|1733|1732.6|1732.4|4393
1614777860000|2021-03-03 13:24:20|1733.4|1733|1733.6|1733.4|1733.8|1733.4|1733.4|1732.8|9
1614777870000|2021-03-03 13:24:30|1733.8|1733.2|1733.6|1733.2|1733.8|1733.4|1733.6|1733.2|0
1614777880000|2021-03-03 13:24:40|1733.4|1733.4|1733.6|1733.4|1733.8|1733.4|1733.2|1733|0
1614777890000|2021-03-03 13:24:50|1733.4|1733.2|1733.6|1733.2|1733.6|1733.4|1733.2|1733|1883
1614777900000|2021-03-03 13:25:00|1733.8|1733|1733.6|1733.2|1733.8|1733.4|1733.4|1733|838
1614777910000|2021-03-03 13:25:10|1733.4|1733.4|1732.6|1732.2|1733.6|1733.4|1732.4|1732.2|2874
1614777920000|2021-03-03 13:25:20|1732.4|1732.4|1732.4|1732.2|1732.4|1732.4|1732.4|1732.2|216
1614777930000|2021-03-03 13:25:30|1732.6|1732.4|1732.6|1732.4|1733|1732.8|1732.6|1732.2|2554
1614777940000|2021-03-03 13:25:40|1732.8|1732.2|1733.2|1733|1733.2|1733|1732.6|1732.2|3851
1614777950000|2021-03-03 13:25:50|1733|1732.8|1733|1732.6|1733.2|1732.8|1732.8|1732.6|1994
1614777960000|2021-03-03 13:26:00|1732.8|1732.8|1732.6|1732.4|1733|1732.8|1732.6|1732.4|1021
1614777970000|2021-03-03 13:26:10|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.8|1732.4|50
1614777980000|2021-03-03 13:26:20|1732.6|1732.6|1732.6|1732.2|1732.6|1732.6|1732.4|1732|843
1614777990000|2021-03-03 13:26:30|1732.8|1732.4|1732.8|1732.6|1733|1732.6|1732.8|1732.4|805
1614778000000|2021-03-03 13:26:40|1733|1732.4|1733.2|1733|1733.6|1733.4|1733|1732.4|8060
1614778010000|2021-03-03 13:26:50|1733.4|1733.2|1733.4|1733|1733.4|1733.2|1733.4|1733|182
1614778020000|2021-03-03 13:27:00|1733.6|1733.2|1735|1734.8|1735|1734.8|1733.4|1733|5688
1614778030000|2021-03-03 13:27:10|1734.8|1734.6|1735|1734.6|1735|1734.8|1734.8|1734.4|0
1614778040000|2021-03-03 13:27:20|1734.8|1734.4|1734.8|1734.4|1735|1734.6|1734.6|1734.4|123
1614778050000|2021-03-03 13:27:30|1734.6|1734.6|1734.6|1734.4|1734.6|1734.6|1734.6|1734.4|700
1614778060000|2021-03-03 13:27:40|1734.4|1734.2|1734.6|1734.4|1734.6|1734.4|1734.2|1733.8|2551
1614778070000|2021-03-03 13:27:50|1734.8|1734.6|1735.6|1735.2|1735.6|1735.2|1734.8|1734.4|1659
1614778080000|2021-03-03 13:28:00|1735.4|1735|1735|1734.6|1735.6|1735.2|1734.8|1734.6|2313
1614778090000|2021-03-03 13:28:10|1734.8|1734.4|1734.8|1734.4|1735|1734.8|1734.8|1734.4|1516
1614778100000|2021-03-03 13:28:20|1735|1734.6|1734.6|1734.4|1735|1734.8|1734.6|1734.4|981
1614778110000|2021-03-03 13:28:30|1734.8|1734.6|1734.8|1734.4|1734.8|1734.6|1734.8|1734.4|0
1614778120000|2021-03-03 13:28:40|1734.6|1734.6|1735|1734.6|1735|1734.6|1734.6|1734.4|1000
1614778130000|2021-03-03 13:28:50|1735.2|1734.8|1735.4|1735|1735.4|1735.2|1735.2|1734.8|247
1614778140000|2021-03-03 13:29:00|1735.2|1735.2|1735.4|1735|1735.4|1735.2|1735|1734.6|2220
1614778150000|2021-03-03 13:29:10|1735.6|1735.2|1735.4|1735|1735.8|1735.6|1735.2|1735|1846
1614778160000|2021-03-03 13:29:20|1735.2|1735.2|1735.4|1735|1735.4|1735.2|1735.2|1735|0
1614778170000|2021-03-03 13:29:30|1735.2|1734.8|1735.2|1734.8|1735.4|1735|1735|1734.6|6221
1614778180000|2021-03-03 13:29:40||1734.6||1734.8||1735||1734.6|250
1614778190000|2021-03-03 13:29:50|1735.4|1735|1735.2|1734.8|1735.4|1735|1735.2|1734.8|0
1614778200000|2021-03-03 13:30:00|1735|1734.6|1733.8|1733.6|1735|1734.6|1733.8|1733.4|3049
1614778210000|2021-03-03 13:30:10|1733.6|1733.4|1734.6|1734.2|1734.6|1734.2|1733.4|1733.2|3548
1614778220000|2021-03-03 13:30:20|1734.8|1734|1734.8|1734.6|1734.8|1734.6|1734.8|1734|0
1614778230000|2021-03-03 13:30:30|1734.6|1734.4|1733.8|1733.4|1734.6|1734.4|1733.8|1733.4|1095
1614778240000|2021-03-03 13:30:40|1733.6|1733.2|1733.4|1732.8|1733.6|1733.4|1732.6|1732.4|2248
1614778250000|2021-03-03 13:30:50|1733.2|1733|1733.4|1732.8|1733.4|1733|1733|1732.8|452
1614778260000|2021-03-03 13:31:00|1733.2|1732.6|1732|1731.6|1733.2|1732.8|1732|1731.6|545
1614778270000|2021-03-03 13:31:10|1732.2|1731.8|1732.2|1731.8|1732.2|1732|1732|1731.8|283
1614778280000|2021-03-03 13:31:20|1732|1732|1732|1731.8|1732.2|1732|1732|1731.6|0
1614778290000|2021-03-03 13:31:30|1731.8|1731.6|1731.8|1731.6|1731.8|1731.6|1731.6|1731|3601
1614778300000|2021-03-03 13:31:40|1731.6|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731|2325
1614778310000|2021-03-03 13:31:50|1731.4|1731.4|1731.4|1731|1731.4|1731.4|1731|1730.8|444
1614778320000|2021-03-03 13:32:00|1731.2|1731.2|1731.2|1731|1731.4|1731.2|1731|1730.8|450
1614778330000|2021-03-03 13:32:10|1731.4|1730.8|1730.8|1730.6|1731.4|1730.8|1730.6|1730.4|1806
1614778340000|2021-03-03 13:32:20|1730.6|1730.4|1731.4|1731|1731.4|1731.2|1730.6|1730.4|3370
1614778350000|2021-03-03 13:32:30|1731.6|1730.8|1731|1730.8|1731.6|1730.8|1730.8|1730.6|1260
1614778360000|2021-03-03 13:32:40|1731.2|1730.6|1731.2|1730.8|1731.6|1731|1730.8|1730.6|3366
1614778370000|2021-03-03 13:32:50|1730.8|1730.6|1731.2|1730.8|1731.4|1731|1730.8|1730.6|444
1614778380000|2021-03-03 13:33:00|1731|1730.6|1730.6|1730.4|1731.2|1730.8|1730.4|1730|379
1614778390000|2021-03-03 13:33:10|1730.4|1730.2|1730.4|1730.2|1730.6|1730.4|1730.2|1730|3208
1614778400000|2021-03-03 13:33:20|1730.6|1730|1730|1729.6|1730.6|1730.2|1729.8|1729.4|6591
1614778410000|2021-03-03 13:33:30|1730.2|1729.8|1730|1729.8|1730.2|1729.8|1729.8|1729.6|692
1614778420000|2021-03-03 13:33:40|1730.2|1730|1729.2|1729|1730.2|1730|1729.2|1729|4979
1614778430000|2021-03-03 13:33:50|1729.4|1728.8|1729|1728.8|1729.4|1729|1728.8|1728.6|3672
1614778440000|2021-03-03 13:34:00|1728.8|1728.6|1728.2|1727.8|1728.8|1728.6|1728|1727.6|19297
1614778450000|2021-03-03 13:34:10|1728.4|1728.2|1728|1727.8|1728.8|1728.4|1727.8|1727.6|4578
1614778460000|2021-03-03 13:34:20|1728.2|1728|1729|1728.4|1729|1728.4|1728|1727.8|1862
1614778470000|2021-03-03 13:34:30|1729.2|1728.6|1729|1728.6|1729.6|1729.2|1729|1728.6|1504
1614778480000|2021-03-03 13:34:40|1728.8|1728.8|1727.8|1727.4|1728.8|1728.8|1727.6|1727.2|2596
1614778490000|2021-03-03 13:34:50|1727.6|1727.6|1728.2|1727.6|1728.2|1728|1727.6|1727.4|655
1614778500000|2021-03-03 13:35:00||1727.4||1727.8||1727.8||1727.4|400
1614778510000|2021-03-03 13:35:10|1728.4|1728|1729.2|1728.8|1729.2|1728.8|1728.4|1728|5727
1614778520000|2021-03-03 13:35:20|1729|1728.6|1729.2|1728.8|1729.2|1729|1729|1728.6|0
1614778530000|2021-03-03 13:35:30|1729|1728.6|1728.4|1728|1729.2|1728.8|1728.4|1728|2821
1614778540000|2021-03-03 13:35:40|1728.6|1727.8|1728.4|1728.2|1728.6|1728.4|1727.8|1727.4|6749
1614778550000|2021-03-03 13:35:50|1728.2|1728|1728.4|1728|1728.8|1728.6|1728.2|1727.8|1854
1614778560000|2021-03-03 13:36:00|1728.2|1727.8|1728.6|1728.4|1729|1728.6|1727.8|1727.4|9982
1614778570000|2021-03-03 13:36:10|1728.4|1728.2|1728.6|1728.2|1728.8|1728.4|1728.2|1727.8|1231
1614778580000|2021-03-03 13:36:20|1728.8|1728.4|1729|1728.6|1729.2|1728.8|1728.6|1728.2|0
1614778590000|2021-03-03 13:36:30|1729.2|1728.8|1730|1729.4|1730.2|1729.8|1729.2|1728.8|975
1614778600000|2021-03-03 13:36:40|1730.2|1729.6|1731.2|1730.8|1731.2|1730.8|1730.2|1729.6|465
1614778610000|2021-03-03 13:36:50|1731.4|1730.6|1731.4|1731|1731.4|1731|1731|1730.6|2652
1614778620000|2021-03-03 13:37:00|1731.6|1731.2|1731.4|1731.2|1731.8|1731.4|1731.2|1730.8|17820
1614778630000|2021-03-03 13:37:10|1731.2|1731|1731.6|1731.2|1731.8|1731.6|1731|1730.8|3686
1614778640000|2021-03-03 13:37:20|1731.8|1731.4|1731.4|1731|1732|1731.6|1731.4|1731|1240
1614778650000|2021-03-03 13:37:30|1731.6|1731.2|1731.6|1731.2|1731.8|1731.4|1731.4|1731|966
1614778660000|2021-03-03 13:37:40|1731.8|1731|1731.8|1731.6|1732|1731.6|1731.4|1731|641
1614778670000|2021-03-03 13:37:50|1732|1731.8|1732|1731.6|1732.6|1732.2|1731.6|1731.4|2776
1614778680000|2021-03-03 13:38:00|1731.8|1731.4|1732|1731.6|1732|1731.8|1731.8|1731.4|400
1614778690000|2021-03-03 13:38:10|1732.2|1731.8|1731.6|1731.2|1732.4|1732.2|1731.6|1731.2|1100
1614778700000|2021-03-03 13:38:20|1731.4|1731|1731.6|1731.2|1731.8|1731.6|1731.2|1731|5790
1614778710000|2021-03-03 13:38:30|1731.8|1731.4|1732.2|1732|1732.6|1732.2|1731.8|1731.4|4414
1614778720000|2021-03-03 13:38:40|1732|1731.8|1732.4|1731.8|1732.4|1732|1732|1731.8|89
1614778730000|2021-03-03 13:38:50|1732.2|1731.6|1731.4|1731|1732.2|1731.6|1731.4|1731|8
1614778740000|2021-03-03 13:39:00|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1730.6|1730.2|6852
1614778750000|2021-03-03 13:39:10|1731.4|1731|1731.4|1731.2|1731.8|1731.2|1731.2|1731|1812
1614778760000|2021-03-03 13:39:20|1731.6|1731.4|1731.2|1730.8|1731.8|1731.6|1731|1730.8|1188
1614778770000|2021-03-03 13:39:30|1731.4|1731|1731.4|1731|1731.6|1731.2|1731.2|1730.8|1929
1614778780000|2021-03-03 13:39:40|1731.2|1731.2|1731.4|1731|1731.4|1731.2|1731.2|1731|508
1614778790000|2021-03-03 13:39:50|1731.2|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|70
1614778800000|2021-03-03 13:40:00|1731.6|1731.2|1731.2|1730.6|1731.8|1731.4|1730.8|1730.6|883
1614778810000|2021-03-03 13:40:10|1731.4|1730.8|1731.6|1731.2|1731.8|1731.6|1730.8|1730.6|11385
1614778820000|2021-03-03 13:40:20|1731.8|1731.4|1732.6|1732.2|1732.6|1732.4|1731.8|1731.2|1282
1614778830000|2021-03-03 13:40:30|1732.4|1732.4|1732.4|1732.2|1732.6|1732.4|1732.2|1731.8|5403
1614778840000|2021-03-03 13:40:40|1732.6|1732|1733.6|1733.2|1733.6|1733.4|1732.2|1732|14012
1614778850000|2021-03-03 13:40:50|1733.4|1733|1733.2|1732.8|1733.4|1733.2|1732.8|1732.6|5450
1614778860000|2021-03-03 13:41:00|1733.4|1733|1732.2|1731.8|1733.4|1733|1732.2|1731.6|2589
1614778870000|2021-03-03 13:41:10|1732.4|1732|1732|1731.8|1732.8|1732.6|1732|1731.8|1072
1614778880000|2021-03-03 13:41:20|1731.8|1731.6|1731.6|1731.2|1732.2|1731.8|1731.6|1731.2|8
1614778890000|2021-03-03 13:41:30|1731.4|1731|1730.8|1730.4|1731.4|1731.2|1730.6|1730.2|16044
1614778900000|2021-03-03 13:41:40|1730.6|1730.2|1730.4|1730.2|1730.6|1730.2|1730|1729.6|2596
1614778910000|2021-03-03 13:41:50|1730.2|1730|1730|1729.6|1730.6|1730.2|1729.8|1729.4|8689
1614778920000|2021-03-03 13:42:00|1730.2|1729.4|1729.6|1729.4|1730.2|1729.8|1729.4|1729|4975
1614778930000|2021-03-03 13:42:10|1729.8|1729.2|1729.6|1729.4|1730|1729.8|1729.6|1729.2|2054
1614778940000|2021-03-03 13:42:20|1729.8|1729.6|1729.6|1729.2|1729.8|1729.6|1729.2|1729|1912
1614778950000|2021-03-03 13:42:30|1729.4|1729|1728.2|1728|1729.4|1729|1728.2|1728|11753
1614778960000|2021-03-03 13:42:40|1728|1727.8|1728|1727.6|1728.2|1728|1728|1727.6|4256
1614778970000|2021-03-03 13:42:50|1727.8|1727.8|1727.6|1727.4|1728|1727.8|1727|1726.6|7905
1614778980000|2021-03-03 13:43:00|1727.4|1727.2|1727.4|1727.2|1727.8|1727.6|1727.2|1726.8|5443
1614778990000|2021-03-03 13:43:10|1727.6|1727|1727.4|1727.2|1727.8|1727.6|1727.4|1727|1234
1614779000000|2021-03-03 13:43:20|1727.6|1727.4|1727.8|1727.6|1728|1727.8|1727.6|1727.4|3965
1614779010000|2021-03-03 13:43:30|1728|1727.4|1728.4|1728|1728.4|1728|1727.8|1727.4|522
1614779020000|2021-03-03 13:43:40|1728.2|1727.8|1727.4|1727|1728.2|1727.8|1727.2|1727|2084
1614779030000|2021-03-03 13:43:50|1727.2|1726.8|1726.8|1726.2|1727.4|1727|1726.8|1726.2|6727
1614779040000|2021-03-03 13:44:00|1726.6|1726|1726.4|1725.8|1726.8|1726.4|1725.8|1725.4|18453
1614779050000|2021-03-03 13:44:10|1726.2|1726|1727.8|1727.4|1727.8|1727.6|1726.2|1725.8|66860
1614779060000|2021-03-03 13:44:20|1727.6|1727.2|1727.8|1727.2|1727.8|1727.2|1727.2|1727|29268
1614779070000|2021-03-03 13:44:30|1727.6|1727|1727.8|1727.6|1728|1727.6|1727.4|1727|1531
1614779080000|2021-03-03 13:44:40|1728|1727.4|1728.2|1727.8|1728.4|1728|1728|1727.4|1298
1614779090000|2021-03-03 13:44:50|1728.4|1728|1729.2|1728.6|1729.4|1729|1728.2|1727.8|1110
1614779100000|2021-03-03 13:45:00|1729|1728.4|1727.6|1727.2|1729|1728.4|1727.6|1727|4147
1614779110000|2021-03-03 13:45:10|1727.4|1727|1727.6|1727|1727.8|1727.4|1726|1725.8|47055
1614779120000|2021-03-03 13:45:20|1727.4|1727.2|1728.4|1728.2|1729|1728.6|1727.4|1727.2|1601
1614779130000|2021-03-03 13:45:30|1728.2|1728|1728.2|1727.8|1728.4|1728|1727.8|1727.4|8485
1614779140000|2021-03-03 13:45:40|1728|1728|1727|1726.6|1728.2|1728|1726.8|1726.4|3357
1614779150000|2021-03-03 13:45:50|1727.2|1726.8|1727|1726.6|1727.4|1727|1726.6|1726|2892
1614779160000|2021-03-03 13:46:00|1726.8|1726.8|1726.6|1726|1726.8|1726.8|1725.8|1725.6|5768
1614779170000|2021-03-03 13:46:10|1726.8|1726.2|1726|1725.4|1726.8|1726.4|1725.8|1725.2|4728
1614779180000|2021-03-03 13:46:20|1725.8|1725.2|1725.6|1725.2|1725.8|1725.6|1725.4|1725|2377
1614779190000|2021-03-03 13:46:30|1725.4|1725|1725.2|1725|1725.8|1725.2|1725.2|1725|400
1614779200000|2021-03-03 13:46:40|1725.4|1725.2|1726|1725.6|1726|1725.6|1725.2|1725|1224
1614779210000|2021-03-03 13:46:50|1726.2|1725.8|1726.4|1725.8|1726.8|1726.2|1726|1725.8|938
1614779220000|2021-03-03 13:47:00|1726.2|1725.6|1726.2|1725.8|1726.4|1726|1725.8|1725.2|1008
1614779230000|2021-03-03 13:47:10|1726|1725.6|1725.6|1725|1726.2|1725.8|1725.2|1725|3581
1614779240000|2021-03-03 13:47:20|1725.4|1724.8|1725.4|1724.8|1725.4|1725|1724.4|1724.2|15524
1614779250000|2021-03-03 13:47:30|1725.2|1724.6|1724.8|1724.4|1725.2|1724.6|1724.8|1724.4|1400
1614779260000|2021-03-03 13:47:40|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1000
1614779270000|2021-03-03 13:47:50|1724.4|1724|1725|1724.4|1725|1724.6|1724.2|1724|2714
1614779280000|2021-03-03 13:48:00|1724.8|1724.2|1724.2|1724|1724.8|1724.4|1724.2|1724|1451
1614779290000|2021-03-03 13:48:10|1724.4|1723.4|1724|1723.8|1724.4|1723.8|1723.4|1723.2|4079
1614779300000|2021-03-03 13:48:20|1724.2|1724|1724.8|1724.2|1724.8|1724.4|1724|1723.6|2130
1614779310000|2021-03-03 13:48:30|1724.6|1724|1724|1723.4|1724.6|1724.2|1723.8|1723.4|1103
1614779320000|2021-03-03 13:48:40|1723.8|1723.2|1723.8|1723.2|1724|1723.6|1723.6|1723.2|0
1614779330000|2021-03-03 13:48:50|1723.6|1723|1723|1722.4|1723.6|1723|1722.8|1722.4|3800
1614779340000|2021-03-03 13:49:00|1722.8|1722.2|1722.2|1721.8|1722.8|1722.4|1722.2|1721.8|20549
1614779350000|2021-03-03 13:49:10|1721.8|1721.6|1720.8|1720.4|1722|1721.6|1720.2|1720|21271
1614779360000|2021-03-03 13:49:20|1721|1720.6|1721.4|1720.8|1721.6|1721.2|1721|1720.6|25189
1614779370000|2021-03-03 13:49:30|1721.2|1720.6|1721.4|1721|1721.6|1721.4|1720.6|1720.2|3621
1614779380000|2021-03-03 13:49:40|1721.6|1720.8|1722.8|1722.2|1723|1722.2|1721.2|1720.8|3665
1614779390000|2021-03-03 13:49:50|1723|1722.4|1723.4|1722.8|1723.6|1723|1723|1722.4|45
1614779400000|2021-03-03 13:50:00|1723.2|1723|1723.2|1722.6|1723.8|1723.4|1722.4|1722.2|7461
1614779410000|2021-03-03 13:50:10|1723|1722.4|1722.6|1722.2|1723|1722.4|1722|1721.4|1681
1614779420000|2021-03-03 13:50:20|1722.4|1722|1721.8|1721.6|1722.6|1722.4|1721.8|1721.4|10637
1614779430000|2021-03-03 13:50:30|1722|1721.8|1721.4|1720.8|1722.2|1721.8|1721.4|1720.6|204
1614779440000|2021-03-03 13:50:40|1721.6|1720.6|1721.4|1721|1722.2|1721.8|1721.4|1720.6|2502
1614779450000|2021-03-03 13:50:50|1721.6|1721.2|1722|1721.4|1722.2|1721.8|1721.6|1721.2|1638
1614779460000|2021-03-03 13:51:00|1721.8|1721.6|1722.8|1722.4|1723|1722.6|1721.8|1721.6|7249
1614779470000|2021-03-03 13:51:10|1722.6|1722.2|1724|1723.6|1724|1723.6|1722.4|1722|3162
1614779480000|2021-03-03 13:51:20|1724.2|1723.4|1723.2|1722.8|1724.2|1723.6|1723|1722.6|3551
1614779490000|2021-03-03 13:51:30|1723.4|1723|1724|1723.4|1724|1723.6|1723.2|1722.8|871
1614779500000|2021-03-03 13:51:40|1724.2|1723.6|1724.2|1723.6|1724.8|1724.4|1723.4|1723.2|11567
1614779510000|2021-03-03 13:51:50|1724.4|1723.8|1724|1723.6|1724.6|1724|1723.6|1723.2|4299
1614779520000|2021-03-03 13:52:00|1724.2|1723.4|1725|1724.4|1725|1724.6|1724.2|1723.4|3150
1614779530000|2021-03-03 13:52:10|1725.2|1724.6|1725.4|1724.8|1725.6|1725|1725|1724.6|636
1614779540000|2021-03-03 13:52:20|1725.2|1724.6|1725|1724.8|1725.4|1725|1724.8|1724.4|3035
1614779550000|2021-03-03 13:52:30|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.6|1724.2|388
1614779560000|2021-03-03 13:52:40|1724.6|1724.6|1725.4|1725|1725.4|1725|1724.6|1724.4|753
1614779570000|2021-03-03 13:52:50|1725.6|1725.2|1726.2|1726|1726.6|1726.2|1725.4|1725|5534
1614779580000|2021-03-03 13:53:00|1726.4|1726.2|1727|1726.2|1727|1726.6|1726.2|1726.2|603
1614779590000|2021-03-03 13:53:10|1727.2|1726.4|1728|1727.6|1728.2|1727.8|1727.2|1726.4|472
1614779600000|2021-03-03 13:53:20|1727.8|1727.4|1728.2|1727.6|1728.2|1727.8|1727.6|1727.2|276
1614779610000|2021-03-03 13:53:30|1728|1727.8|1728.6|1728|1729|1728.4|1728|1727.8|250
1614779620000|2021-03-03 13:53:40|1728.8|1728.2|1729|1728.6|1729.2|1728.8|1728.8|1728.2|474
1614779630000|2021-03-03 13:53:50|1729.2|1728.8|1728.6|1728|1729.2|1728.8|1728.4|1728|2496
1614779640000|2021-03-03 13:54:00|1728.8|1728.2|1728.6|1728.2|1728.8|1728.6|1728.4|1728|616
1614779650000|2021-03-03 13:54:10|1728.4|1728|1727.8|1727.2|1728.4|1728|1727.6|1727.2|3403
1614779660000|2021-03-03 13:54:20|1727.6|1727|1727.4|1727|1727.6|1727.4|1727|1726.8|703
1614779670000|2021-03-03 13:54:30|1727.6|1726.8|1728|1727.4|1728|1727.8|1727.6|1726.8|1261
1614779680000|2021-03-03 13:54:40|1727.8|1727.6|1727.8|1727.4|1728.4|1728|1727.6|1727.2|1159
1614779690000|2021-03-03 13:54:50|1727.6|1727.2|1729.8|1729.4|1730|1729.6|1727.6|1727.2|108773
1614779700000|2021-03-03 13:55:00|1729.6|1729.2|1728.6|1728.2|1729.8|1729.4|1728.4|1728|5767
1614779710000|2021-03-03 13:55:10|1728.8|1728.4|1728.8|1728.4|1729|1728.6|1728.6|1728|883
1614779720000|2021-03-03 13:55:20|1729|1728.6|1729.6|1729|1729.6|1729|1729|1728.6|1379
1614779730000|2021-03-03 13:55:30|1729.4|1728.8|1729.4|1728.8|1729.8|1729.2|1729|1728.8|1538
1614779740000|2021-03-03 13:55:40|1729.6|1729|1730|1729.6|1730.4|1730|1729.6|1729|6904
1614779750000|2021-03-03 13:55:50|1730.2|1729.4|1730.4|1730|1730.4|1730|1730|1729.4|400
1614779760000|2021-03-03 13:56:00|1730.2|1729.8|1730.4|1730|1730.4|1730|1729.6|1729.2|7558
1614779770000|2021-03-03 13:56:10|1730.6|1729.8|1730.2|1729.8|1730.8|1730.6|1730.2|1729.8|1471
1614779780000|2021-03-03 13:56:20|1730.4|1730|1730.4|1730|1730.4|1730|1730|1729.8|289
1614779790000|2021-03-03 13:56:30|1730.2|1729.8|1729.8|1729.4|1730.2|1729.8|1729.4|1729.2|5765
1614779800000|2021-03-03 13:56:40|1730|1729.6|1730.2|1730|1730.4|1730|1729.8|1729.6|2133
1614779810000|2021-03-03 13:56:50|1730|1729.8|1731|1730.6|1731|1730.6|1730|1729.6|3603
1614779820000|2021-03-03 13:57:00|1730.8|1730.4|1731.2|1730.8|1731.2|1730.8|1730.4|1730|2982
1614779830000|2021-03-03 13:57:10|1731|1730.6|1730.6|1730.4|1731.6|1731|1730.6|1730.4|2131
1614779840000|2021-03-03 13:57:20|1730.8|1730.2|1731.2|1730.6|1731.8|1731.4|1730.8|1730.2|2269
1614779850000|2021-03-03 13:57:30|1731|1730.8|1731.2|1730.8|1731.4|1731|1731|1730.8|203
1614779860000|2021-03-03 13:57:40|1731.4|1731|1732|1731.6|1732.2|1731.6|1731.4|1731|1742
1614779870000|2021-03-03 13:57:50|1731.8|1731.8|1732.2|1731.8|1732.8|1732.4|1731.8|1731.6|5092
1614779880000|2021-03-03 13:58:00|1732|1732|1731.8|1731.4|1732.2|1732|1731.6|1731.4|3291
1614779890000|2021-03-03 13:58:10|1731.6|1731.2|1732.8|1732.2|1732.8|1732.6|1731.2|1730.8|18865
1614779900000|2021-03-03 13:58:20||1732||1732.2||1732.2||1732|0
1614779910000|2021-03-03 13:58:30|1732.6|1732.4|1733.4|1733|1733.4|1733|1732.6|1732.2|4402
1614779920000|2021-03-03 13:58:40|1733.2|1732.8|1732.6|1732.2|1733.2|1733|1732.6|1732.2|1159
1614779930000|2021-03-03 13:58:50|1732.4|1732|1731.4|1731|1732.4|1732|1731.4|1731|4064
1614779940000|2021-03-03 13:59:00|1731.6|1731.2|1731.6|1731|1731.6|1731.2|1731|1730.8|2275
1614779950000|2021-03-03 13:59:10|1732.2|1731.2|1732|1731.2|1732.2|1732|1731.6|1731.2|8772
1614779960000|2021-03-03 13:59:20|1731.8|1731|1731.6|1731.2|1731.8|1731.4|1731.6|1731|999
1614779970000|2021-03-03 13:59:30|1731.4|1731.4|1732|1731.6|1732|1731.6|1731.4|1731.4|901
1614779980000|2021-03-03 13:59:40|1731.8|1731.4|1731.4|1731|1731.8|1731.4|1730.8|1730.4|2723
1614779990000|2021-03-03 13:59:50|1731.6|1731.2|1731.8|1731.2|1731.8|1731.4|1731.4|1731|4651
1614780000000|2021-03-03 14:00:00|1731.6|1731|1730.4|1729.8|1731.8|1731|1730.2|1729.8|2055
1614780010000|2021-03-03 14:00:10|1730.2|1729.6|1730|1729.6|1730.2|1729.8|1730|1729.4|0
1614780020000|2021-03-03 14:00:20|1730.2|1729.8|1730.8|1730.4|1731.2|1730.8|1730.2|1729.6|4091
1614780030000|2021-03-03 14:00:30|1731|1730.2|1731|1730.4|1731|1730.4|1731|1730.2|0
1614780040000|2021-03-03 14:00:40|1730.8|1730.2|1730.8|1730.4|1731|1730.6|1730.4|1730|1595
1614780050000|2021-03-03 14:00:50|1730.6|1730.2|1730.8|1730.4|1731|1730.6|1730.4|1730|242
1614780060000|2021-03-03 14:01:00|1731|1730.6|1731.8|1731.4|1731.8|1731.4|1731|1730.6|13832
1614780070000|2021-03-03 14:01:10|1731.6|1731.2|1731.6|1731|1731.6|1731.4|1731.4|1731|1604
1614780080000|2021-03-03 14:01:20|1731.8|1731.2|1732.2|1731.8|1732.2|1731.8|1731.8|1731.2|9935
1614780090000|2021-03-03 14:01:30|1732.4|1732|1732.6|1732.2|1732.8|1732.4|1732.4|1732|4283
1614780100000|2021-03-03 14:01:40|1732.8|1732.4|1732.8|1732.4|1733.2|1732.8|1732.8|1732.4|1409
1614780110000|2021-03-03 14:01:50|1732.6|1732.2|1732.6|1732|1732.6|1732.2|1732.4|1732|0
1614780120000|2021-03-03 14:02:00|1732.8|1732.2|1733.2|1732.6|1733.4|1733.2|1732.8|1732.2|2076
1614780130000|2021-03-03 14:02:10|1733.4|1732.8|1734|1733.6|1734.2|1733.8|1733.4|1732.8|5185
1614780140000|2021-03-03 14:02:20|1733.8|1733.4|1732.6|1732.2|1733.8|1733.4|1732.6|1732.2|2722
1614780150000|2021-03-03 14:02:30|1732.8|1732.4|1732.6|1732.2|1733|1732.8|1732.6|1732.2|2012
1614780160000|2021-03-03 14:02:40|1732.4|1731.8|1731.8|1731.6|1732.4|1732|1731|1730.8|25216
1614780170000|2021-03-03 14:02:50|1732|1731.8|1731.8|1731.4|1732.2|1731.8|1731.8|1731.2|2398
1614780180000|2021-03-03 14:03:00|1732|1731.6|1731.8|1731.6|1732|1731.6|1731.8|1731.6|0
1614780190000|2021-03-03 14:03:10|1732|1731.4|1731.6|1731|1732.2|1731.8|1731.6|1731|6129
1614780200000|2021-03-03 14:03:20|1731.8|1731.2|1731.8|1731.4|1732|1731.4|1731.6|1731.2|1901
1614780210000|2021-03-03 14:03:30|1732|1731.6|1732|1731.4|1732.2|1731.8|1731.4|1731|1212
1614780220000|2021-03-03 14:03:40|1732.2|1731.6|1732.2|1731.8|1732.2|1732|1732|1731.6|1255
1614780230000|2021-03-03 14:03:50|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|215
1614780240000|2021-03-03 14:04:00|1732.6|1732.4|1733|1732.6|1733.2|1733|1732.4|1731.6|38584
1614780250000|2021-03-03 14:04:10|1733.2|1732.8|1733|1732.6|1733.2|1733|1733|1732.6|1658
1614780260000|2021-03-03 14:04:20|1732.8|1732.4|1733.2|1732.4|1733.2|1732.8|1732.8|1732.4|37
1614780270000|2021-03-03 14:04:30|1733|1732.6|1732.8|1732.2|1733|1732.6|1732.4|1732|2864
1614780280000|2021-03-03 14:04:40|1733|1732.6|1732.8|1732.4|1733.2|1732.8|1732.8|1732.4|615
1614780290000|2021-03-03 14:04:50|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.4|1732|1154
1614780300000|2021-03-03 14:05:00|1732.6|1732.2|1732.6|1732.2|1732.8|1732.4|1732.6|1732|1066
1614780310000|2021-03-03 14:05:10|1732.4|1732|1732.4|1732|1732.4|1732.2|1732.4|1732|0
1614780320000|2021-03-03 14:05:20|1732.2|1732.2|1732|1731.4|1732.4|1732.2|1732|1731.4|2978
1614780330000|2021-03-03 14:05:30|1731.8|1731.2|1731.2|1730.8|1731.8|1731.2|1731.2|1730.6|470
1614780340000|2021-03-03 14:05:40|1731|1730.6|1731|1730.6|1731.2|1730.8|1730.8|1730.2|993
1614780350000|2021-03-03 14:05:50|1730.8|1730.4|1730.6|1730.2|1730.8|1730.6|1730.6|1730.2|0
1614780360000|2021-03-03 14:06:00|1730.8|1730.4|1731.6|1731|1731.6|1731.2|1730.6|1730.2|4876
1614780370000|2021-03-03 14:06:10|1731.8|1731.2|1732|1731.2|1732.2|1731.6|1731.8|1731.2|2974
1614780380000|2021-03-03 14:06:20|1731.8|1731.4|1731.2|1730.8|1731.8|1731.4|1731.2|1730.8|867
1614780390000|2021-03-03 14:06:30|1731|1730.6|1731|1730.6|1731.2|1731|1730.8|1730.4|203
1614780400000|2021-03-03 14:06:40|1731.2|1730.8|1731.4|1730.8|1731.4|1731|1731.2|1730.8|430
1614780410000|2021-03-03 14:06:50|1731.2|1730.6|1731.2|1730.8|1731.2|1731|1731|1730.4|779
1614780420000|2021-03-03 14:07:00|1731.4|1731|1731.4|1730.8|1731.6|1731.4|1731.4|1730.8|513
1614780430000|2021-03-03 14:07:10|1731.6|1731|1731.6|1731.2|1731.6|1731.4|1731.4|1731|588
1614780440000|2021-03-03 14:07:20|1731.4|1731|1731.6|1730.8|1731.8|1731.4|1731|1730.8|2153
1614780450000|2021-03-03 14:07:30|1731.4|1731|1731.4|1731|1731.4|1731|1731.2|1730.8|1264
1614780460000|2021-03-03 14:07:40|1731.2|1730.8|1731.6|1731|1731.6|1731.2|1731.2|1730.6|653
1614780470000|2021-03-03 14:07:50|1731.4|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1731|511
1614780480000|2021-03-03 14:08:00|1731.6|1731.2|1731.4|1731|1732|1731.8|1731.4|1731|2115
1614780490000|2021-03-03 14:08:10|1731.2|1731.2|1731.4|1731|1731.4|1731.2|1730.8|1730.4|2507
1614780500000|2021-03-03 14:08:20|1731.2|1730.8|1731.8|1731.6|1732|1731.8|1731|1730.8|4752
1614780510000|2021-03-03 14:08:30|1732|1731.8|1732.6|1732.4|1732.8|1732.4|1732|1731.8|2435
1614780520000|2021-03-03 14:08:40|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.6|1732|840
1614780530000|2021-03-03 14:08:50|1732.6|1732.2|1732.6|1732.4|1732.6|1732.4|1732.4|1732.2|3000
1614780540000|2021-03-03 14:09:00|1732.8|1732.2|1733|1732.4|1733|1732.4|1732.8|1732.2|2400
1614780550000|2021-03-03 14:09:10|1732.6|1732.6|1733.2|1732.8|1733.2|1733|1732.6|1732.6|2457
1614780560000|2021-03-03 14:09:20|1733.4|1733|1733.6|1733.2|1733.8|1733.4|1733.4|1733|1637
1614780580000|2021-03-03 14:09:40|1733.8|1733.4|1734|1733.6|1734.2|1733.8|1733.6|1733.4|2693
1614780590000|2021-03-03 14:09:50|1734.2|1733.8|1734.4|1734|1734.6|1734.2|1734.2|1733.8|386
1614780600000|2021-03-03 14:10:00|1734.2|1733.8|1733.6|1733.2|1734.4|1733.8|1733.6|1733.2|1899
1614780610000|2021-03-03 14:10:10|1733.8|1733.4|1734|1733.4|1734|1733.8|1733.8|1733.2|278
1614780620000|2021-03-03 14:10:20|1734.2|1733.6|1734.2|1734|1734.4|1734.2|1734|1733.6|581
1614780630000|2021-03-03 14:10:30|1734|1733.8|1734|1733.6|1734|1733.8|1733.8|1733.4|1145
1614780640000|2021-03-03 14:10:40|1734.2|1733.8|1734.6|1734|1734.6|1734.2|1733.8|1733.4|3835
1614780650000|2021-03-03 14:10:50|1734.4|1733.8|1734.2|1733.8|1734.6|1734.2|1734.2|1733.8|5410
1614780660000|2021-03-03 14:11:00||1733.6||1733.8||1734||1733.6|0
1614780670000|2021-03-03 14:11:10||1733.6||1733.6||1733.6||1733.6|0
1614780680000|2021-03-03 14:11:20|1734|1733.4|1734.2|1734|1734.4|1734|1733.8|1733.4|1050
1614780690000|2021-03-03 14:11:30||1733.8||1733.6||1733.8||1733.6|0
1614780700000|2021-03-03 14:11:40|1734.4|1733.8|1734.2|1733.8|1734.4|1734|1734.2|1733.6|5000
1614780710000|2021-03-03 14:11:50|1734|1733.6|1733.2|1732.8|1734|1733.6|1733.2|1732.8|2098
1614780720000|2021-03-03 14:12:00|1733.4|1733|1732.6|1732|1733.4|1733|1732|1731.6|3570
1614780730000|2021-03-03 14:12:10|1732.4|1732.2|1732.6|1732|1733|1732.6|1732.4|1732|1247
1614780740000|2021-03-03 14:12:20|1732.8|1732.2|1732.8|1732|1732.8|1732.4|1732.6|1732|691
1614780750000|2021-03-03 14:12:30|1732.6|1732.2|1733.4|1733.2|1733.6|1733.4|1732.6|1732.2|212
1614780760000|2021-03-03 14:12:40|1733.6|1733|1734|1733.6|1734|1733.8|1732.8|1732.6|31687
1614780770000|2021-03-03 14:12:50|1733.8|1733.4|1734.4|1734|1734.4|1734|1733.6|1733.4|2152
1614780780000|2021-03-03 14:13:00|1734.6|1734.2|1734.2|1733.8|1734.8|1734.4|1734|1733.8|4991
1614780790000|2021-03-03 14:13:10|1734|1733.6|1734.2|1733.8|1734.4|1734|1734|1733.6|2484
1614780800000|2021-03-03 14:13:20|1734|1733.6|1734|1733.6|1734.2|1733.8|1733.6|1733.2|1434
1614780810000|2021-03-03 14:13:30|1733.8|1733.4|1733.4|1732.6|1733.8|1733.6|1733|1732.6|3184
1614780820000|2021-03-03 14:13:40|1733.2|1732.8|1732.2|1731.8|1733.2|1732.8|1732.2|1731.8|7588
1614780830000|2021-03-03 14:13:50|1732|1731.6|1731.8|1731.4|1732.2|1731.6|1731.8|1731.4|557
1614780840000|2021-03-03 14:14:00|1732|1731.6|1732|1731.6|1732.2|1731.8|1731.8|1731.4|1172
1614780850000|2021-03-03 14:14:10|1732.2|1731.8|1731.6|1731.2|1732.4|1732|1731.6|1731|1607
1614780860000|2021-03-03 14:14:20|1731.4|1731.4|1731.8|1731.4|1732|1731.6|1731.4|1731.4|1048
1614780870000|2021-03-03 14:14:30|1731.6|1731.2|1731.6|1731.2|1731.8|1731.6|1731.4|1731.2|274
1614780880000|2021-03-03 14:14:40|1731.8|1731.4|1731.4|1731|1732|1731.6|1731.2|1731|1616
1614780890000|2021-03-03 14:14:50|1731.2|1730.8|1731.6|1731.2|1731.8|1731.4|1731|1730.8|950
1614780900000|2021-03-03 14:15:00|1731.4|1731|1731.2|1730.8|1731.4|1731|1731|1730.6|474
1614780910000|2021-03-03 14:15:10|1731.4|1731|1731.6|1731.2|1731.6|1731.4|1731.4|1731|894
1614780920000|2021-03-03 14:15:20|1731.8|1731|1731.4|1730.8|1731.8|1731.2|1731.2|1730.8|3293
1614780930000|2021-03-03 14:15:30|1731.2|1731|1730.4|1730.2|1731.2|1731|1730.4|1730|3628
1614780940000|2021-03-03 14:15:40|1730.2|1730|1730.2|1729.8|1730.4|1730.2|1729.8|1729.6|6993
1614780950000|2021-03-03 14:15:50|1730.4|1730|1731|1730.6|1731|1730.6|1730.4|1729.8|1576
1614780960000|2021-03-03 14:16:00|1730.8|1730.4|1731.4|1731|1731.4|1731|1730.4|1730|6731
1614780970000|2021-03-03 14:16:10|1731.6|1731.2|1731.4|1731|1732|1731.6|1731.4|1731|3555
1614780980000|2021-03-03 14:16:20|1731.6|1731.2|1732|1731.6|1732|1731.6|1731.4|1731|921
1614780990000|2021-03-03 14:16:30|1731.8|1731.4|1731.2|1730.8|1731.8|1731.4|1731.2|1730.8|2948
1614781000000|2021-03-03 14:16:40|1731|1730.6|1730.6|1730|1731|1730.6|1730.4|1730|2937
1614781010000|2021-03-03 14:16:50|1730.8|1730.2|1730.6|1730.4|1731|1730.8|1730|1729.8|3150
1614781020000|2021-03-03 14:17:00|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.6|1730.2|311
1614781030000|2021-03-03 14:17:10|1730.8|1730.8|1730.6|1730.4|1730.8|1730.8|1730.6|1730|733
1614781040000|2021-03-03 14:17:20|1730.8|1730.2|1731|1730.4|1731|1730.6|1730.6|1730.2|1156
1614781050000|2021-03-03 14:17:30|1731.2|1730.6|1730.8|1730.2|1731.2|1730.8|1730.6|1730.2|2731
1614781060000|2021-03-03 14:17:40|1731|1730.4|1730.8|1730.4|1731|1730.6|1730.6|1730.4|243
1614781070000|2021-03-03 14:17:50|1731|1730.6|1731.4|1731|1731.4|1731|1731|1730.6|0
1614781080000|2021-03-03 14:18:00|1731.2|1731.2|1731.2|1730.8|1731.4|1731.2|1731|1730.8|237
1614781090000|2021-03-03 14:18:10|1731.4|1730.6|1731.4|1730.8|1731.4|1731.2|1731.2|1730.6|603
1614781100000|2021-03-03 14:18:20|1731.6|1731|1732|1731.6|1732|1731.8|1731.6|1731|826
1614781110000|2021-03-03 14:18:30|1732.2|1731.8|1732.2|1731.8|1732.4|1732|1732.2|1731.6|6663
1614781120000|2021-03-03 14:18:40|1732|1732|1732.8|1732.2|1732.8|1732.4|1732|1732|1508
1614781130000|2021-03-03 14:18:50|1732.6|1732.4|1732.4|1732|1732.6|1732.4|1732.2|1732|838
1614781140000|2021-03-03 14:19:00|1732.2|1731.8|1731.2|1730.6|1732.2|1731.8|1731|1730.6|1265
1614781150000|2021-03-03 14:19:10|1731|1730.8|1731.6|1731|1731.8|1731.4|1731|1730.8|8097
1614781160000|2021-03-03 14:19:20|1731.4|1730.8|1731.2|1730.8|1731.4|1731|1731|1730.6|1474
1614781170000|2021-03-03 14:19:30|1731.4|1731|1731.4|1731|1731.6|1731.4|1731.2|1730.8|0
1614781180000|2021-03-03 14:19:40|1731.2|1731.2|1731.2|1731|1731.2|1731.2|1731.2|1731|0
1614781190000|2021-03-03 14:19:50|1731.4|1731.2|1732|1731.6|1732|1731.6|1731.4|1731.2|499
1614781200000|2021-03-03 14:20:00|1731.8|1731.4|1730.8|1730.4|1731.8|1731.4|1730.4|1730.2|7083
1614781210000|2021-03-03 14:20:10|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730|1729.6|5048
1614781220000|2021-03-03 14:20:20|1730.6|1730.2|1730|1729.6|1730.6|1730.2|1729.8|1729.4|1495
1614781230000|2021-03-03 14:20:30|1729.8|1729.4|1729|1728.6|1729.8|1729.4|1728.8|1728.4|953
1614781240000|2021-03-03 14:20:40|1729.2|1728.8|1729.2|1728.8|1729.4|1729|1728.8|1728.6|444
1614781250000|2021-03-03 14:20:50|1729|1728.6|1729|1728.6|1729|1728.6|1729|1728.6|432
1614781260000|2021-03-03 14:21:00|1729.2|1728.8|1728.6|1728|1729.4|1729|1728.6|1728|482
1614781270000|2021-03-03 14:21:10|1728.8|1728.2|1729.2|1728.8|1729.6|1729.2|1728.8|1728|0
1614781280000|2021-03-03 14:21:20|1729.4|1729|1729.6|1729|1729.6|1729.4|1729.4|1729|396
1614781290000|2021-03-03 14:21:30|1729.4|1728.8|1729.4|1729|1729.6|1729.4|1729|1728.6|1061
1614781300000|2021-03-03 14:21:40|1729.6|1729.2|1730.6|1730.2|1730.6|1730.2|1729.6|1729.2|1321
1614781310000|2021-03-03 14:21:50|1730.8|1730|1731|1730.6|1731|1730.6|1730.8|1730|0
1614781320000|2021-03-03 14:22:00|1730.8|1730.4|1730.8|1730.2|1731|1730.6|1730.6|1730.2|691
1614781330000|2021-03-03 14:22:10|1731|1730.4|1731.2|1730.8|1731.2|1730.8|1730.4|1730.2|1147
1614781340000|2021-03-03 14:22:20|1731.4|1731|1731.8|1731.2|1731.8|1731.4|1731.2|1730.8|1324
1614781350000|2021-03-03 14:22:30|1731.6|1731.4|1731.8|1731.4|1731.8|1731.6|1731.6|1731.2|1592
1614781360000|2021-03-03 14:22:40|1731.6|1731.2|1731.2|1730.8|1731.8|1731.2|1731|1730.8|3651
1614781370000|2021-03-03 14:22:50|1731.4|1731|1731.6|1731.2|1731.8|1731.6|1731.4|1731|4250
1614781380000|2021-03-03 14:23:00|1731.8|1731.4|1732.8|1732.2|1732.8|1732.6|1731.8|1731.4|1969
1614781390000|2021-03-03 14:23:10|1732.6|1732|1732.2|1731.6|1732.6|1732|1732|1731.6|474
1614781400000|2021-03-03 14:23:20|1732|1731.4|1731.8|1731.6|1732.2|1732|1731.6|1731.2|5892
1614781410000|2021-03-03 14:23:30|1732|1731.4|1731.8|1731.4|1732|1731.6|1731.6|1731.2|1482
1614781420000|2021-03-03 14:23:40|1732|1731.6|1732|1731.6|1732|1731.6|1731.8|1731.6|0
1614781430000|2021-03-03 14:23:50|1732.2|1731.8|1732.2|1731.8|1732.2|1732|1732.2|1731.8|808
1614781440000|2021-03-03 14:24:00|1732|1731.6|1731.6|1731|1732|1731.6|1731.4|1731|1834
1614781450000|2021-03-03 14:24:10||1731.2||1731.2||1731.4||1731.2|0
1614781460000|2021-03-03 14:24:20|1731.8|1731.4|1731.8|1731.4|1732.2|1732|1731.8|1731.4|1358
1614781470000|2021-03-03 14:24:30|1732||1732||1732||1731.8||0
1614781480000|2021-03-03 14:24:40|1731.8|1731.6|1731.8|1731.2|1732|1731.6|1731.6|1731.2|0
1614781490000|2021-03-03 14:24:50|1731.6|1731.4|1731.6|1731.4|1731.8|1731.4|1731.6|1731.4|617
1614781500000|2021-03-03 14:25:00|1731.4|1731.2|1731.2|1730.6|1731.4|1731.4|1730.6|1730.2|10029
1614781510000|2021-03-03 14:25:10|1731.4|1730.8|1731.6|1731|1731.8|1731.4|1731.2|1730.8|595
1614781520000|2021-03-03 14:25:20|1731.4|1731.2|1731.8|1731.4|1731.8|1731.4|1731.4|1731.2|465
1614781530000|2021-03-03 14:25:30|1731.6|1731.2|1731.6|1731.2|1731.8|1731.4|1731.6|1731|442
1614781540000|2021-03-03 14:25:40|1731.8|1731|1731.6|1731.2|1731.8|1731.4|1731.4|1731|26
1614781550000|2021-03-03 14:25:50|1731.8|1731.4|1732.2|1731.6|1732.6|1732.2|1731.8|1731.4|8051
1614781560000|2021-03-03 14:26:00|1732.4|1731.8|1732.4|1732|1732.6|1732|1732.4|1731.8|0
1614781570000|2021-03-03 14:26:10|1732.2|1731.8|1732.2|1731.6|1732.2|1731.8|1732.2|1731.6|0
1614781580000|2021-03-03 14:26:20|1732|1731.8|1732|1731.6|1732|1731.8|1731.8|1731.4|1041
1614781590000|2021-03-03 14:26:30|1732.2|1731.8|1732.2|1732|1732.6|1732.2|1732.2|1731.8|559
1614781600000|2021-03-03 14:26:40|1732|1731.8|1732|1731.4|1732|1731.8|1731.6|1731.4|1607
1614781610000|2021-03-03 14:26:50|1731.8|1731.2|1731.2|1731|1731.8|1731.2|1731.2|1731|1041
1614781620000|2021-03-03 14:27:00|1731|1730.8|1732|1731.6|1732|1731.8|1731|1730.8|3095
1614781630000|2021-03-03 14:27:10|1731.8|1731.4|1731.8|1731.4|1731.8|1731.6|1731.4|1731.2|858
1614781640000|2021-03-03 14:27:20|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.4|1731|0
1614781650000|2021-03-03 14:27:30|1731.6|1731.2|1731|1730.6|1731.6|1731.2|1731|1730.6|1
1614781660000|2021-03-03 14:27:40|1731.2|1730.8|1731.2|1730.8|1731.4|1731|1731|1730.8|998
1614781670000|2021-03-03 14:27:50|1731.4|1731|1731.4|1731|1731.8|1731.4|1731.4|1731|741
1614781680000|2021-03-03 14:28:00|1731.2|1730.4|1730.2|1729.6|1731.2|1730.6|1729.4|1729.2|25601
1614781690000|2021-03-03 14:28:10|1730|1729.8|1730|1729.6|1730.6|1730.2|1730|1729.6|20
1614781700000|2021-03-03 14:28:20|1730.2|1729.8|1730.4|1730|1730.8|1730.2|1730.2|1729.8|916
1614781710000|2021-03-03 14:28:30|1730.6|1730.4|1730.4|1730|1730.8|1730.6|1730.4|1730|1738
1614781720000|2021-03-03 14:28:40|1730.2|1729.8|1730|1729.6|1730.6|1730.2|1730|1729.6|1171
1614781730000|2021-03-03 14:28:50|1730.2|1729.8|1730.6|1730.2|1730.6|1730.2|1729.8|1729.6|175
1614781740000|2021-03-03 14:29:00|1730.4|1730|1730.2|1729.6|1730.6|1730.2|1730|1729.6|286
1614781750000|2021-03-03 14:29:10|1730||1729.8||1730||1729.8||0
1614781760000|2021-03-03 14:29:20|1730|1729.8|1730.4|1730|1730.6|1730.4|1730|1729.6|2337
1614781770000|2021-03-03 14:29:30|1730.2|1730.2|1730.2|1730|1730.4|1730.2|1730|1729.6|3187
1614781780000|2021-03-03 14:29:40|1730.4|1729.8|1729.6|1729.2|1730.4|1730|1729.6|1729.2|4555
1614781790000|2021-03-03 14:29:50|1729.4|1729.4|1729.4|1729|1729.6|1729.4|1729.2|1729|1517
1614781800000|2021-03-03 14:30:00|1729.2|1728.8|1730.8|1730.6|1731.2|1730.8|1728.6|1728.2|22834
1614781810000|2021-03-03 14:30:10|1731|1730.8|1733.4|1732.6|1733.4|1733|1731|1730.8|12594
1614781820000|2021-03-03 14:30:20|1733.2|1732.8|1732.6|1732.2|1733.2|1732.8|1732.2|1732|8254
1614781830000|2021-03-03 14:30:30|1732.4|1732|1733.6|1733.2|1733.6|1733.4|1732.4|1732|5117
1614781840000|2021-03-03 14:30:40|1733.4|1733|1732.8|1732.2|1734.4|1734.2|1732.4|1732|10943
1614781850000|2021-03-03 14:30:50|1732.6|1732|1733.4|1733.2|1733.6|1733.4|1732|1731.6|3838
1614781860000|2021-03-03 14:31:00|1733.6|1733.4|1732.4|1732|1733.8|1733.4|1732.2|1731.8|7313
1614781870000|2021-03-03 14:31:10|1732.2|1731.8|1733.2|1732.8|1733.2|1733|1732.2|1731.8|4899
1614781880000|2021-03-03 14:31:20|1733.4|1733|1732.8|1732.4|1733.8|1733.2|1732.6|1732.4|2716
1614781890000|2021-03-03 14:31:30|1733|1732.6|1736|1735.6|1736|1735.8|1733|1732.6|19946
1614781900000|2021-03-03 14:31:40|1736.2|1735.8|1736.6|1736.2|1737|1736.8|1736.2|1735.8|12624
1614781910000|2021-03-03 14:31:50|1736.4|1736|1735.8|1735.2|1737|1736.6|1735.6|1735.2|10776
1614781920000|2021-03-03 14:32:00|1735.6|1735.4|1736.6|1736.2|1737|1736.8|1735.6|1735.4|5905
1614781930000|2021-03-03 14:32:10|1737|1736|1738|1737.6|1738.2|1737.8|1737|1736|10265
1614781940000|2021-03-03 14:32:20|1737.8|1737.4|1738.4|1738.2|1739.4|1738.8|1737.8|1737.4|4449
1614781950000|2021-03-03 14:32:30|1738.2|1738|1738|1737.8|1738.4|1738|1737.2|1736.8|3936
1614781960000|2021-03-03 14:32:40|1738.2|1738|1738.6|1738|1738.6|1738.4|1737.8|1737.4|3914
1614781970000|2021-03-03 14:32:50|1738.4|1737.8|1739|1738.6|1739|1738.6|1738.4|1737.8|7239
1614781980000|2021-03-03 14:33:00|1739.2|1738.8|1739.2|1738.6|1739.4|1739|1738.4|1738|2884
1614781990000|2021-03-03 14:33:10|1739.4|1738.8|1739|1738.4|1740|1739.8|1738.2|1738|2488
1614782000000|2021-03-03 14:33:20|1738.8|1738.2|1736.4|1735.8|1739|1738.4|1736.4|1735.8|7274
1614782010000|2021-03-03 14:33:30|1736.6|1736|1738.2|1737.8|1738.2|1737.8|1736.6|1736|5667
1614782020000|2021-03-03 14:33:40|1738|1737.6|1737.6|1737|1738.2|1737.8|1737|1736.6|5367
1614782030000|2021-03-03 14:33:50|1737.8|1737.2|1736.8|1736.2|1738|1737.4|1736.8|1736.2|3076
1614782040000|2021-03-03 14:34:00|1737|1736.4|1737.6|1737.2|1737.8|1737.2|1736.8|1736.4|2898
1614782050000|2021-03-03 14:34:10|1737.8|1737.4|1737.6|1737|1738.6|1738|1737|1736.6|2472
1614782060000|2021-03-03 14:34:20|1737.8|1737.2|1736.8|1736.6|1738.2|1737.4|1736.6|1736.2|248
1614782070000|2021-03-03 14:34:30|1736.6|1736.4|1735.8|1735.4|1737.6|1737|1735.8|1735.4|2409
1614782080000|2021-03-03 14:34:40|1736|1735.6|1735.4|1735|1736.6|1736.2|1735.4|1735|1730
1614782090000|2021-03-03 14:34:50|1735.2|1734.8|1735.6|1735|1735.8|1735.6|1735.2|1734.6|972
1614782100000|2021-03-03 14:35:00|1735.8|1735.2|1734.8|1734.2|1736.4|1736.2|1734.8|1734.2|5630
1614782110000|2021-03-03 14:35:10|1734.6|1734|1735|1734.4|1735.2|1734.8|1733.8|1733.6|1904
1614782120000|2021-03-03 14:35:20|1734.8|1734.2|1733.2|1732.8|1734.8|1734.2|1733|1732.6|7647
1614782130000|2021-03-03 14:35:30|1733.4|1733|1733.8|1733.2|1734.4|1734.2|1733.4|1732.8|10219
1614782140000|2021-03-03 14:35:40|1734|1733.4|1736.2|1735.8|1736.6|1736.2|1733.8|1733.4|9515
1614782150000|2021-03-03 14:35:50|1736.4|1736|1737.2|1736.4|1738.2|1737.8|1736.4|1736|8931
1614782160000|2021-03-03 14:36:00|1737|1736.6|1736.8|1736.2|1737.2|1736.8|1735.8|1735.2|4855
1614782170000|2021-03-03 14:36:10|1737|1736.4|1737.8|1737.4|1737.8|1737.4|1737|1736.4|6170
1614782180000|2021-03-03 14:36:20|1737.6|1737.2|1737.2|1736.6|1737.6|1737.2|1736.6|1736.2|7223
1614782190000|2021-03-03 14:36:30|1737.4|1736.8|1737.4|1737|1737.6|1737.2|1736.6|1736|3687
1614782200000|2021-03-03 14:36:40|1737.6|1737.2|1736.2|1735.8|1738.6|1738.2|1736|1735.6|6972
1614782210000|2021-03-03 14:36:50|1736.4|1736|1738|1737.4|1738|1737.4|1736.2|1735.8|2197
1614782220000|2021-03-03 14:37:00|1738.2|1737.6|1739.2|1738.6|1739.4|1739|1737.6|1737|2978
1614782230000|2021-03-03 14:37:10|1739.4|1738.4|1738|1737.6|1739.4|1738.6|1738|1737.4|3939
1614782240000|2021-03-03 14:37:20|1738.2|1737.8|1737.8|1737.2|1738.2|1738|1737|1736.4|1296
1614782250000|2021-03-03 14:37:30|1738|1737.4|1738|1737.4|1738.2|1737.8|1737.4|1736.8|1752
1614782260000|2021-03-03 14:37:40|1737.8|1737.2|1736.6|1736|1737.8|1737.4|1736|1735.6|2903
1614782270000|2021-03-03 14:37:50|1736.8|1736.2|1736.8|1736.2|1737|1736.6|1735.4|1734.8|2585
1614782280000|2021-03-03 14:38:00|1736.6|1736|1738|1737.8|1738.4|1738.2|1735.8|1735.6|6297
1614782290000|2021-03-03 14:38:10|1737.8|1737.6|1737|1736.6|1738.8|1738.6|1737|1736.6|8523
1614782300000|2021-03-03 14:38:20|1737.2|1736.8|1737.8|1737.2|1738.4|1737.8|1737.2|1736.8|2708
1614782310000|2021-03-03 14:38:30|1737.6|1737|1737.8|1737.4|1738.6|1738|1736.6|1736.2|5030
1614782320000|2021-03-03 14:38:40|1737.6|1737.2|1738|1737.4|1738|1737.6|1736.8|1736.4|611
1614782330000|2021-03-03 14:38:50|1737.8|1737.2|1737.4|1737.2|1738.2|1738|1737.2|1736.8|8914
1614782340000|2021-03-03 14:39:00|1737.6|1737|1738.6|1738|1738.6|1738|1737|1736.2|5024
1614782350000|2021-03-03 14:39:10|1738.4|1737.8|1737.4|1737|1738.6|1738|1737.2|1736.8|4926
1614782360000|2021-03-03 14:39:20|1737.2|1736.8|1736.6|1736.2|1737.2|1736.8|1735.6|1735.2|9496
1614782370000|2021-03-03 14:39:30|1736.4|1736|1736.8|1736.4|1737.4|1737.2|1736.2|1736|4163
1614782380000|2021-03-03 14:39:40|1737|1736.6|1737.6|1737.2|1738|1737.6|1736.8|1736.4|1991
1614782390000|2021-03-03 14:39:50|1737.4|1737|1736.4|1735.8|1737.8|1737.2|1736.2|1735.6|2586
1614782400000|2021-03-03 14:40:00|1736.6|1735.6|1737.2|1736.8|1737.4|1737|1736.2|1735.6|438
1614782410000|2021-03-03 14:40:10|1737|1736.6|1737.6|1737|1738|1737.6|1736.4|1736|2518
1614782420000|2021-03-03 14:40:20|1737.4|1736.8|1738|1737.6|1738.4|1738|1737.4|1736.8|1770
1614782430000|2021-03-03 14:40:30|1738.2|1737.4|1738|1737.6|1738.2|1737.6|1737|1736.8|5873
1614782440000|2021-03-03 14:40:40|1737.8|1737.8|1736.2|1735.4|1738|1737.8|1735.6|1735.2|9523
1614782450000|2021-03-03 14:40:50|1736.4|1735.6|1736.6|1736.2|1736.6|1736.4|1736|1735.6|742
1614782460000|2021-03-03 14:41:00||1736.4||1736||1736.4||1735.8|0
1614782470000|2021-03-03 14:41:10|1736.8|1736.2|1737.4|1736.8|1737.4|1737|1736|1735.6|3159
1614782480000|2021-03-03 14:41:20|1737.2|1736.6|1737.6|1736.8|1737.8|1737.6|1737|1736.4|1912
1614782490000|2021-03-03 14:41:30|1737.4|1737|1738.2|1737.6|1738.2|1737.8|1737.4|1737|4408
1614782500000|2021-03-03 14:41:40|1738.4|1737.8|1738.2|1737.8|1738.8|1738|1737.6|1737.4|2605
1614782510000|2021-03-03 14:41:50|1738.4|1738|1740.4|1739.8|1740.4|1740.2|1738.2|1737.8|22149
1614782520000|2021-03-03 14:42:00|1740.2|1739.6|1739.4|1739|1740.2|1739.6|1739.2|1738.8|3898
1614782530000|2021-03-03 14:42:10|1739.6|1739.2|1739.8|1739.6|1740.4|1740|1739.4|1739.2|1747
1614782540000|2021-03-03 14:42:20|1740|1739.8|1740.2|1739.6|1740.6|1740.2|1740|1739.4|1371
1614782550000|2021-03-03 14:42:30|1740.4|1739.8|1740.4|1739.8|1740.8|1740.4|1740.2|1739.8|7025
1614782560000|2021-03-03 14:42:40|1740.6|1740|1740.6|1740.2|1741|1740.6|1740|1739.6|2711
1614782570000|2021-03-03 14:42:50|1740.4|1740|1740.8|1740.2|1740.8|1740.2|1739.8|1739.2|8284
1614782580000|2021-03-03 14:43:00|1740.6|1740.4|1740|1739.6|1740.6|1740.6|1739.6|1739.2|2705
1614782590000|2021-03-03 14:43:10|1739.8|1739.4|1738.8|1738.4|1739.8|1739.6|1738.8|1738.4|202
1614782600000|2021-03-03 14:43:20|1738.6|1738.2|1738.2|1737.8|1738.6|1738.4|1738|1737.6|5398
1614782610000|2021-03-03 14:43:30|1738.4|1737.6|1737.8|1737.2|1738.4|1737.6|1737.4|1737|550
1614782620000|2021-03-03 14:43:40|1738|1737.4|1738.2|1737.4|1738.4|1738|1737.8|1737|2518
1614782630000|2021-03-03 14:43:50|1738|1737.2|1737|1736.4|1738|1737.6|1737|1736.2|203
1614782640000|2021-03-03 14:44:00|1736.8|1736.2|1736|1735.4|1736.8|1736.2|1736|1735.4|823
1614782660000|2021-03-03 14:44:20|1736.2|1735.6|1736.2|1735.8|1736.4|1735.8|1735.6|1735.2|2527
1614782670000|2021-03-03 14:44:30|1736.4|1736|1737|1736.6|1737.4|1736.8|1736.4|1736|6291
1614782680000|2021-03-03 14:44:40|1737.4|1736.8|1737.4|1736.8|1737.8|1737.4|1737|1736.6|4426
1614782690000|2021-03-03 14:44:50|1737.6|1737|1738.2|1738|1738.8|1738.2|1737.4|1737|4673
1614782700000|2021-03-03 14:45:00|1738.8|1737.8|1738.8|1738|1739|1738|1737.8|1737.4|1395
1614782710000|2021-03-03 14:45:10|1738.6|1738.2|1737.4|1736.8|1738.8|1738.2|1737.4|1736.8|7604
1614782720000|2021-03-03 14:45:20|1737.6|1737|1738.6|1738|1739.2|1738.6|1737.4|1737|10831
1614782730000|2021-03-03 14:45:30|1738.4|1737.8|1736.6|1736|1738.6|1737.8|1736.6|1736|14136
1614782740000|2021-03-03 14:45:40|1736.8|1736.2|1737.2|1736.8|1738.2|1737.8|1736.6|1736|3571
1614782750000|2021-03-03 14:45:50|1737.4|1736.6|1737|1736.4|1738.2|1737.8|1736.8|1736.2|8476
1614782760000|2021-03-03 14:46:00|1736.8|1736.2|1737.6|1737|1737.6|1737.4|1736.4|1735.6|1654
1614782770000|2021-03-03 14:46:10|1737.4|1736.8|1737.6|1737|1738.6|1738|1737.2|1736.8|1847
1614782780000|2021-03-03 14:46:20|1737.4|1736.8|1737.4|1737|1738|1737.6|1737.2|1736.8|1559
1614782790000|2021-03-03 14:46:30|1737.6|1737.2|1737.8|1737.2|1738.2|1737.4|1737|1736.6|2391
1614782800000|2021-03-03 14:46:40|1737.6|1737|1737.2|1736.8|1738.2|1737.6|1736.4|1736|5917
1614782810000|2021-03-03 14:46:50|1737|1736.4|1736.8|1736.2|1737.8|1737|1736.8|1736|2897
1614782820000|2021-03-03 14:47:00|1736.6|1736|1737|1736.2|1737.2|1736.8|1736.2|1735.8|4842
1614782830000|2021-03-03 14:47:10|1736.8|1736|1735.6|1735.2|1736.8|1736|1735.4|1734.8|2480
1614782840000|2021-03-03 14:47:20|1735.8|1735.4|1737.4|1736.8|1737.4|1737|1735.6|1735.2|2164
1614782850000|2021-03-03 14:47:30|1737.6|1737|1736.6|1736|1737.6|1737.2|1736.6|1736|2983
1614782860000|2021-03-03 14:47:40|1736.8|1736.2|1736.8|1736.4|1737.4|1737|1736.6|1736|2625
1614782870000|2021-03-03 14:47:50|1737|1736.6|1737|1736.4|1737.2|1736.8|1736.4|1736|2349
1614782880000|2021-03-03 14:48:00|1736.8|1736.6|1735.6|1735.2|1736.8|1736.6|1735.6|1735|3952
1614782890000|2021-03-03 14:48:10|1735.4|1735|1735.2|1735|1736|1735.8|1735.2|1734.8|2388
1614782900000|2021-03-03 14:48:20|1735|1734.8|1735.8|1735.4|1735.8|1735.6|1735|1734.6|902
1614782910000|2021-03-03 14:48:30|1735.6|1735.2|1735.8|1735.4|1736|1735.6|1735.2|1734.6|1587
1614782920000|2021-03-03 14:48:40|1735.6|1735.2|1735.8|1735.4|1736.4|1735.8|1735.6|1735.2|10927
1614782930000|2021-03-03 14:48:50|1736|1735.6|1738.4|1738|1738.6|1738.2|1735.8|1735.6|10784
1614782940000|2021-03-03 14:49:00|1738.2|1738.2|1741|1740.8|1741|1740.8|1738.2|1738|26485
1614782950000|2021-03-03 14:49:10|1741.2|1741|1741.4|1741|1741.8|1741.4|1740.8|1740.6|7655
1614782960000|2021-03-03 14:49:20|1741.6|1741.2|1741|1740.4|1741.8|1741.6|1740.4|1740|9964
1614782970000|2021-03-03 14:49:30|1740.8|1740.2|1739.4|1739|1741|1740.4|1739.4|1739|4306
1614782980000|2021-03-03 14:49:40|1739.2|1738.8|1738.6|1738.2|1739.2|1739|1738.4|1738|5438
1614782990000|2021-03-03 14:49:50|1738.8|1738.4|1739.4|1739|1740.2|1740|1738.8|1738.4|28969
1614783000000|2021-03-03 14:50:00|1739.6|1739.2|1741|1740.8|1741.8|1741.2|1739.6|1739|4866
1614783010000|2021-03-03 14:50:10|1740.8|1740.6|1741.6|1741.2|1741.8|1741.2|1740.6|1740.2|14962
1614783020000|2021-03-03 14:50:20|1741.4|1741|1742.6|1742.2|1742.6|1742.4|1741|1740.8|24082
1614783030000|2021-03-03 14:50:30|1742.4|1742|1743|1742.4|1743|1742.8|1742.4|1742|3208
1614783040000|2021-03-03 14:50:40|1742.8|1742.2|1742.6|1742.2|1742.8|1742.4|1741.8|1741.4|11719
1614783050000|2021-03-03 14:50:50|1742.4|1742|1742|1741.6|1742.8|1742.4|1742|1741.6|10955
1614783060000|2021-03-03 14:51:00|1742.2|1742|1741.4|1741|1742.6|1742.2|1741.2|1741|4672
1614783070000|2021-03-03 14:51:10|1741.2|1740.8|1741.2|1740.8|1742|1741.6|1740.2|1739.6|12900
1614783080000|2021-03-03 14:51:20|1741.4|1741|1741.6|1741|1742|1741.4|1741.4|1740.6|1806
1614783090000|2021-03-03 14:51:30|1741.4|1740.8|1740|1739.8|1741.4|1741|1739.8|1739.4|1244
1614783100000|2021-03-03 14:51:40|1740.2|1739.6|1740.2|1739.8|1740.6|1740.2|1739.8|1739.4|4995
1614783110000|2021-03-03 14:51:50|1740|1739.6|1740.6|1740.2|1741|1740.6|1739.6|1739|24575
1614783120000|2021-03-03 14:52:00|1740.4|1740|1741|1740.6|1741|1740.8|1740.2|1739.8|2572
1614783130000|2021-03-03 14:52:10|1741.2|1740.8|1740.4|1739.8|1741.2|1741|1739.6|1739.4|7689
1614783140000|2021-03-03 14:52:20|1740.2|1740|1740|1739.6|1740.6|1740.4|1740|1739.4|1444
1614783150000|2021-03-03 14:52:30|1740.2|1739.8|1740|1739.4|1740.4|1740|1739.6|1739.2|4163
1614783160000|2021-03-03 14:52:40|1739.8|1739.6|1741|1740.6|1741.6|1741.2|1739.8|1739.6|24069
1614783170000|2021-03-03 14:52:50|1740.8|1740.4|1740.8|1740.4|1741|1740.8|1740.4|1740|6124
1614783180000|2021-03-03 14:53:00|1741|1740.2|1741.2|1740.8|1741.4|1741.2|1740.8|1740.2|9892
1614783190000|2021-03-03 14:53:10|1741|1741|1741|1740.6|1741.4|1741.2|1740.6|1740.4|5718
1614783200000|2021-03-03 14:53:20|1741.2|1740.8|1741.2|1740.8|1741.4|1741|1740.6|1740.4|10458
1614783210000|2021-03-03 14:53:30|1741.4|1741|1741.2|1740.8|1742|1741.8|1741.2|1740.8|5597
1614783220000|2021-03-03 14:53:40|1741.4|1741|1742.2|1741.8|1742.2|1742|1741|1740.6|12319
1614783230000|2021-03-03 14:53:50|1742.4|1742|1742.2|1742|1742.6|1742.2|1741.8|1741.6|2186
1614783240000|2021-03-03 14:54:00|1742|1741.8|1742.2|1741.8|1742.2|1741.8|1741.6|1741.4|6047
1614783250000|2021-03-03 14:54:10|1742.4|1741.6|1742.2|1741.8|1742.4|1741.8|1742|1741.4|1122
1614783260000|2021-03-03 14:54:20|1742.4|1741.6|1742.2|1741.8|1742.4|1742|1742.2|1741.6|0
1614783270000|2021-03-03 14:54:30|1742|1741.6|1741.4|1741|1742.2|1741.6|1741.2|1740.8|1168
1614783280000|2021-03-03 14:54:40|1741.2|1740.8|1741|1740.8|1741.8|1741.6|1741|1740.6|9450
1614783290000|2021-03-03 14:54:50|1740.8|1740.6|1741.2|1740.6|1741.2|1741|1740.4|1740|11315
1614783300000|2021-03-03 14:55:00|1741|1740.4|1740.4|1740|1741|1740.6|1740.2|1739.8|7744
1614783310000|2021-03-03 14:55:10|1740.2|1739.8|1739.8|1739.4|1740.2|1739.8|1739.2|1738.6|6840
1614783320000|2021-03-03 14:55:20|1739.6|1739.2|1739.8|1739.6|1740.2|1740|1739.6|1739|5689
1614783330000|2021-03-03 14:55:30|1740|1739.4|1740.4|1740|1740.4|1740.2|1739.4|1739.2|4143
1614783340000|2021-03-03 14:55:40|1740.2|1740.2|1740.2|1739.8|1740.4|1740.2|1739.8|1739.4|3084
1614783350000|2021-03-03 14:55:50|1740.4|1740|1740.2|1739.8|1740.8|1740.6|1740|1739.6|8708
1614783360000|2021-03-03 14:56:00|1740.4|1740|1741|1740.6|1741.4|1741|1740.4|1740|11491
1614783370000|2021-03-03 14:56:10|1741.2|1740.8|1740.6|1740.2|1741.2|1740.8|1740.2|1739.8|6330
1614783380000|2021-03-03 14:56:20|1740|1739.8|1740.8|1740.4|1741.4|1741|1740|1739.8|18281
1614783390000|2021-03-03 14:56:30|1740.6|1740.2|1740.4|1740|1741|1740.6|1740.2|1740|9268
1614783400000|2021-03-03 14:56:40|1740.2|1739.8|1740.8|1740.2|1740.8|1740.6|1740|1739.8|4634
1614783410000|2021-03-03 14:56:50|1741|1740.4|1740.8|1740.4|1741|1740.6|1740.2|1739.8|1526
1614783420000|2021-03-03 14:57:00|1740.6|1740.2|1739.8|1739.4|1740.6|1740.2|1739.6|1739.2|7742
1614783430000|2021-03-03 14:57:10|1739.6|1739.2|1739.2|1738.6|1739.6|1739.4|1738.6|1738.2|16211
1614783440000|2021-03-03 14:57:20|1739.4|1738.8|1739.4|1739|1739.8|1739.4|1739.2|1738.6|10403
1614783450000|2021-03-03 14:57:30|1739.6|1739.2|1739.6|1739.4|1739.8|1739.6|1739.2|1738.8|5236
1614783460000|2021-03-03 14:57:40|1739.4|1739.2|1740.4|1740.2|1740.8|1740.4|1739.4|1739|50412
1614783470000|2021-03-03 14:57:50|1740.6|1740|1739.8|1739.2|1740.6|1740|1739.8|1739.2|1489
1614783480000|2021-03-03 14:58:00|1739.6|1739.4|1739.8|1739.2|1739.8|1739.4|1739.4|1739|1391
1614783490000|2021-03-03 14:58:10|1739.6|1739|1738|1737.6|1739.6|1739|1738|1737.6|2554
1614783500000|2021-03-03 14:58:20|1738.2|1737.8|1738.2|1737.6|1738.2|1737.8|1738.2|1737.6|622
1614783510000|2021-03-03 14:58:30|1738|1737.4|1737.4|1737.2|1738.2|1737.8|1737.4|1737|7281
1614783520000|2021-03-03 14:58:40|1737.6|1737|1737.4|1737|1738|1737.6|1737.4|1737|7209
1614783530000|2021-03-03 14:58:50|1737.2|1736.8|1737.2|1736.6|1737.4|1737.2|1737|1736.6|2843
1614783540000|2021-03-03 14:59:00|1737|1736.8|1735.2|1735|1737|1736.8|1735.2|1735|13556
1614783550000|2021-03-03 14:59:10|1735|1734.8|1734.4|1734|1735.2|1734.8|1734|1733.8|9944
1614783560000|2021-03-03 14:59:20|1734.6|1733.8|1734.8|1734.6|1735.2|1735|1734.6|1733.8|8770
1614783570000|2021-03-03 14:59:30|1734.6|1734.4|1734|1733.6|1734.6|1734.4|1733.8|1733.6|1658
1614783580000|2021-03-03 14:59:40|1734.2|1733.8|1734|1733.4|1734.6|1734.2|1733.8|1733.4|13502
1614783590000|2021-03-03 14:59:50|1733.6|1733.2|1733.6|1732.8|1734|1733.8|1733.6|1732.6|2698
1614783600000|2021-03-03 15:00:00|1733.8|1733|1733.2|1732.8|1734|1733.4|1732.8|1732.4|6034
1614783610000|2021-03-03 15:00:10|1733.4|1732.6|1733.2|1732.8|1733.6|1733.2|1732.2|1731.4|4722
1614783620000|2021-03-03 15:00:20|1733.4|1732.6|1733.2|1732.8|1733.4|1733.2|1732.2|1731.8|21153
1614783630000|2021-03-03 15:00:30|1733.4|1733|1733.6|1733.2|1734.2|1733.8|1732.8|1732.6|11984
1614783640000|2021-03-03 15:00:40|1733.4|1733|1732.6|1732.2|1733.4|1733.2|1732.4|1732|4645
1614783650000|2021-03-03 15:00:50|1732.8|1732|1732.4|1731.6|1732.8|1732.6|1732|1731.4|9274
1614783660000|2021-03-03 15:01:00|1732.2|1731.4|1730.8|1730.2|1732.2|1731.4|1730.4|1730|6841
1614783670000|2021-03-03 15:01:10|1731|1730.4|1731|1730.6|1731.2|1731|1730.6|1730|3205
1614783680000|2021-03-03 15:01:20|1731.2|1730.4|1730.6|1730.2|1731.4|1731|1730.4|1730.2|9746
1614783690000|2021-03-03 15:01:30|1730.4|1730|1729.4|1729|1730.6|1730|1729.2|1728.8|10535
1614783700000|2021-03-03 15:01:40|1729.6|1729.2|1730.2|1729.8|1730.4|1730|1729.6|1729|3838
1614783710000|2021-03-03 15:01:50|1730.4|1730|1729.8|1729.4|1730.6|1730.2|1729.6|1729.2|9654
1614783720000|2021-03-03 15:02:00|1729.6|1729.2|1730.2|1729.6|1730.2|1729.8|1729|1728.2|6014
1614783730000|2021-03-03 15:02:10|1730|1729.8|1731.4|1731|1731.6|1731.2|1729.4|1729|19454
1614783740000|2021-03-03 15:02:20|1731.2|1730.8|1731|1730.4|1731.4|1731.2|1730.4|1730.2|14129
1614783750000|2021-03-03 15:02:30|1730.8|1730.6|1731.2|1730.6|1731.4|1731.2|1730.4|1730.2|4981
1614783760000|2021-03-03 15:02:40|1731|1730.4|1730|1729.6|1731|1730.6|1730|1729.6|9743
1614783770000|2021-03-03 15:02:50|1730.2|1729.8|1729.6|1729.2|1730.2|1730|1729.4|1729|17976
1614783780000|2021-03-03 15:03:00|1729.8|1729.4|1729.6|1729|1730|1729.6|1729|1728.6|4145
1614783790000|2021-03-03 15:03:10|1729.8|1729.2|1730|1729.6|1731|1730.6|1729.4|1729.2|18653
1614783800000|2021-03-03 15:03:20|1730.2|1729.4|1730.4|1730|1730.4|1730|1729.6|1729.2|2150
1614783810000|2021-03-03 15:03:30|1730.2|1729.8|1730.4|1729.8|1730.6|1730.4|1729.8|1729.2|5069
1614783820000|2021-03-03 15:03:40|1730.6|1730|1730.8|1730.4|1731|1730.8|1730.6|1730|2244
1614783830000|2021-03-03 15:03:50|1730.6|1730.6|1731.8|1731.4|1732.2|1732|1730.6|1730.6|13495
1614783840000|2021-03-03 15:04:00|1731.6|1731.2|1730.2|1729.6|1731.6|1731.2|1729.8|1729.6|9439
1614783850000|2021-03-03 15:04:10|1730|1729.8|1730|1729.6|1730.2|1730|1729.6|1729.4|1876
1614783860000|2021-03-03 15:04:20|1730.2|1729.8|1731.6|1730.8|1731.6|1731.2|1730|1729.8|917
1614783870000|2021-03-03 15:04:30|1731.4|1731|1730.4|1730.2|1731.4|1731|1730|1729.6|1073
1614783880000|2021-03-03 15:04:40|1730.6|1730|1730.8|1730.2|1731.2|1730.8|1730.4|1730|7522
1614783890000|2021-03-03 15:04:50|1730.6|1730|1730.4|1730|1730.6|1730.6|1729.8|1729.4|4310
1614783900000|2021-03-03 15:05:00|1730.2|1729.8|1729.4|1728.8|1730.2|1730|1729.2|1728.8|26195
1614783910000|2021-03-03 15:05:10|1729.2|1728.6|1728.8|1728.4|1729.2|1729|1728.2|1727.8|8200
1614783920000|2021-03-03 15:05:20|1728.6|1728.2|1728.2|1727.8|1728.8|1728.4|1727.6|1727.2|6126
1614783930000|2021-03-03 15:05:30|1728.4|1728|1728.4|1728|1729.2|1729|1727.8|1727.6|8694
1614783940000|2021-03-03 15:05:40|1728.6|1728.2|1728|1727.6|1728.6|1728.4|1728|1727.6|6648
1614783950000|2021-03-03 15:05:50|1727.8|1727.4|1728.2|1727.8|1728.6|1728.2|1727.8|1727.4|10787
1614783960000|2021-03-03 15:06:00|1728.4|1728|1727|1726.6|1728.6|1728.2|1726.8|1726.6|9798
1614783970000|2021-03-03 15:06:10|1727.2|1726.8|1727.2|1726.8|1727.4|1727|1727|1726.6|1116
1614783980000|2021-03-03 15:06:20|1727.4|1727|1728.8|1728.4|1729|1728.8|1727.4|1727|4947
1614783990000|2021-03-03 15:06:30|1729|1728.2|1728.8|1728.4|1729.4|1729|1727.8|1727.6|20019
1614784000000|2021-03-03 15:06:40|1729|1728.6|1728.2|1727.8|1729|1728.6|1727.8|1727.6|4581
1614784010000|2021-03-03 15:06:50|1728|1727.6|1728.6|1728|1728.8|1728.4|1727.6|1727.4|4510
1614784020000|2021-03-03 15:07:00|1728.4|1727.8|1728|1727.4|1728.6|1728.2|1727.6|1727.4|4884
1614784030000|2021-03-03 15:07:10|1727.8|1727.2|1728.2|1727.8|1728.2|1727.8|1727.4|1727|1922
1614784040000|2021-03-03 15:07:20|1728|1727.6|1728.8|1728.2|1728.8|1728.2|1727.6|1727.2|8565
1614784050000|2021-03-03 15:07:30|1728.6|1728|1728.4|1727.8|1728.6|1728.2|1728|1727.6|558
1614784060000|2021-03-03 15:07:40|1728.2|1727.6|1727.6|1727|1728.4|1728|1727.4|1727|9300
1614784070000|2021-03-03 15:07:50|1727.4|1727.2|1727.2|1726.8|1727.4|1727.2|1727|1726.8|3779
1614784080000|2021-03-03 15:08:00|1727.4|1727|1727.6|1727|1727.8|1727.4|1727|1726.8|2592
1614784090000|2021-03-03 15:08:10|1727.4|1726.8|1728.8|1728.4|1728.8|1728.4|1727|1726.8|27123
1614784100000|2021-03-03 15:08:20|1729|1728.6|1730.4|1730|1731|1730.4|1729|1728.6|42689
1614784110000|2021-03-03 15:08:30|1730.6|1730.2|1729.8|1729.4|1730.6|1730.2|1729.8|1729.4|3614
1614784120000|2021-03-03 15:08:40|1729.6|1729.6|1730.2|1729.8|1730.2|1730|1729.6|1729.4|1919
1614784130000|2021-03-03 15:08:50|1730|1729.6|1729.8|1729.2|1730.2|1730|1729|1728.8|8891
1614784140000|2021-03-03 15:09:00|1730|1729.4|1730.4|1730|1730.8|1730.6|1730|1729.4|11466
1614784150000|2021-03-03 15:09:10|1730.2|1730.2|1731|1730.6|1731.4|1731.2|1730.2|1730|10694
1614784160000|2021-03-03 15:09:20|1731.2|1730.8|1732|1731.6|1732|1731.6|1730.4|1730.2|18594
1614784170000|2021-03-03 15:09:30|1731.8|1731.4|1731.4|1731|1731.8|1731.4|1731|1730.8|4566
1614784180000|2021-03-03 15:09:40|1731.6|1731.2|1730.2|1729.8|1731.6|1731.2|1730|1729.8|5964
1614784190000|2021-03-03 15:09:50|1730|1729.6|1730.2|1729.6|1730.2|1730|1729.8|1729.6|4564
1614784200000|2021-03-03 15:10:00|1730|1729.8|1729.6|1729.4|1730|1729.8|1729.2|1728.8|6032
1614784210000|2021-03-03 15:10:10|1729.8|1729.6|1730.8|1730.2|1730.8|1730.4|1729.2|1729|12913
1614784220000|2021-03-03 15:10:20|1731|1730.4|1730.6|1730|1731|1730.6|1730.2|1729.8|2836
1614784230000|2021-03-03 15:10:30|1730.4|1729.8|1730|1729.4|1730.4|1729.8|1729.2|1729|5615
1614784240000|2021-03-03 15:10:40|1729.8|1729.6|1730.6|1730.2|1730.6|1730.2|1729.6|1729.4|2917
1614784250000|2021-03-03 15:10:50|1730.4|1730|1730|1729.4|1730.4|1730|1729.4|1729|5542
1614784260000|2021-03-03 15:11:00|1729.8|1729.6|1728.8|1728.2|1730|1729.6|1728.6|1728.2|3811
1614784270000|2021-03-03 15:11:10|1729|1728.4|1729.4|1729|1729.8|1729.6|1728.8|1728.4|12087
1614784280000|2021-03-03 15:11:20|1729.2|1728.8|1728.8|1728.4|1729.2|1728.8|1728.2|1728|7464
1614784290000|2021-03-03 15:11:30|1729|1728.6|1728.8|1728.2|1729.4|1729|1728.8|1728.2|5724
1614784300000|2021-03-03 15:11:40|1728.6|1728|1728|1727.6|1728.6|1728.2|1727.6|1727.2|11368
1614784310000|2021-03-03 15:11:50|1727.8|1727.4|1728|1727.4|1728|1727.8|1727.2|1727|2381
1614784320000|2021-03-03 15:12:00|1727.8|1727.2|1728|1727.4|1728|1727.6|1726.6|1726.4|5487
1614784330000|2021-03-03 15:12:10|1727.8|1727.6|1728.2|1727.8|1728.4|1728.2|1727.8|1727.6|5091
1614784340000|2021-03-03 15:12:20|1728.4|1728|1728|1727.4|1728.8|1728.4|1727.6|1727.2|3268
1614784350000|2021-03-03 15:12:30|1727.8|1727.2|1727.6|1727.2|1728|1727.6|1727|1726.6|9036
1614784360000|2021-03-03 15:12:40|1727.4|1727|1727|1726.6|1727.4|1727|1727|1726.6|428
1614784370000|2021-03-03 15:12:50|1727.2|1726.8|1727|1726.4|1727.4|1727|1726.6|1726.4|1345
1614784380000|2021-03-03 15:13:00|1727.2|1726.6|1728.2|1727.6|1728.2|1727.6|1727|1726.6|5953
1614784390000|2021-03-03 15:13:10|1728|1727.8|1729|1728.6|1729.2|1728.8|1727.8|1727.6|2417
1614784400000|2021-03-03 15:13:20|1729.2|1728.8|1728.4|1728.2|1729.8|1729.4|1728.4|1728.2|4186
1614784410000|2021-03-03 15:13:30|1728.2|1728|1728.6|1728.2|1728.8|1728.4|1727.8|1727.4|18108
1614784420000|2021-03-03 15:13:40|1728.4|1728|1728.8|1728.4|1729.2|1729|1728.2|1727.8|5936
1614784430000|2021-03-03 15:13:50|1729|1728.6|1729.4|1729|1729.6|1729.2|1729|1728.6|2464
1614784440000|2021-03-03 15:14:00|1729.6|1728.8|1729|1728.6|1729.6|1729.2|1728.8|1728.6|2144
1614784450000|2021-03-03 15:14:10|1729.2|1728.8|1729.2|1728.8|1729.4|1729|1728.8|1728.2|1840
1614784460000|2021-03-03 15:14:20|1729.4|1729|1729.4|1728.8|1730.2|1730|1729|1728.6|10340
1614784470000|2021-03-03 15:14:30|1729.2|1729|1728.6|1728|1729.2|1729|1728.6|1728|213
1614784480000|2021-03-03 15:14:40|1728.4|1728.2|1729.4|1728.8|1729.4|1729|1728.4|1728|2276
1614784490000|2021-03-03 15:14:50|1729.2|1728.6|1729|1728.6|1729.8|1729.2|1729|1728.6|607
1614784500000|2021-03-03 15:15:00|1728.8|1728.4|1728.6|1728.2|1729.4|1729.2|1728.4|1728.2|2700
1614784510000|2021-03-03 15:15:10|1728.4|1728|1728.6|1728.2|1728.6|1728.4|1727.6|1727.2|5245
1614784520000|2021-03-03 15:15:20|1728.8|1728.4|1728.8|1728.4|1729|1728.8|1728.6|1728.2|2946
1614784530000|2021-03-03 15:15:30|1729|1728.2|1728.4|1727.8|1729|1728.4|1728.2|1727.8|1251
1614784540000|2021-03-03 15:15:40|1728.2|1727.6|1727.4|1727|1728.2|1728|1727|1726.8|24231
1614784550000|2021-03-03 15:15:50|1727.2|1726.8|1727.4|1727|1727.6|1727.4|1727|1726.6|1709
1614784560000|2021-03-03 15:16:00|1727.2|1726.8|1728|1727.6|1728.2|1728|1727|1726.6|3137
1614784570000|2021-03-03 15:16:10|1728.2|1727.8|1729|1728.6|1730|1729.6|1728|1727.8|6041
1614784580000|2021-03-03 15:16:20|1728.8|1728.4|1729.4|1728.8|1729.4|1729.2|1728.2|1728|2861
1614784590000|2021-03-03 15:16:30|1729.6|1729|1729.2|1728.8|1730|1729.6|1728.6|1728.2|2335
1614784600000|2021-03-03 15:16:40|1729.4|1728.6|1730|1729.6|1730.4|1730|1729.2|1728.6|4274
1614784610000|2021-03-03 15:16:50|1730.2|1729.8|1730|1729.6|1730.4|1730|1729.8|1729.4|5401
1614784620000|2021-03-03 15:17:00|1730.4|1729.8|1729.4|1729|1730.4|1730.2|1729.4|1729|20261
1614784630000|2021-03-03 15:17:10|1729.2|1729.2|1729|1728.6|1729.8|1729.4|1728.6|1728.4|4877
1614784640000|2021-03-03 15:17:20|1729.2|1728.8|1729.8|1729.4|1730.4|1730|1729.2|1728.8|9291
1614784650000|2021-03-03 15:17:30|1730|1729.2|1729.2|1728.8|1730|1729.4|1729|1728.8|2245
1614784660000|2021-03-03 15:17:40|1729|1728.6|1728.6|1728.2|1729|1728.6|1728.4|1728.2|4616
1614784670000|2021-03-03 15:17:50|1728.4|1728|1727.6|1727.2|1728.4|1728|1726.8|1726.6|8418
1614784680000|2021-03-03 15:18:00|1727.8|1727.4|1728.6|1728.2|1729|1728.8|1727.8|1727.4|3778
1614784690000|2021-03-03 15:18:10|1728.4|1728|1729|1728.4|1729|1728.6|1728.2|1728|3655
1614784700000|2021-03-03 15:18:20|1728.8|1728.2|1728|1727.8|1729|1728.4|1728|1727.6|4377
1614784710000|2021-03-03 15:18:30|1728.2|1728|1728.2|1727.6|1729|1728.4|1728.2|1727.6|2179
1614784720000|2021-03-03 15:18:40|1728|1727.4|1727.4|1727|1728|1727.6|1727|1726.6|2722
1614784730000|2021-03-03 15:18:50|1727.6|1727.2|1727.2|1727|1727.6|1727.4|1727|1726.8|2653
1614784740000|2021-03-03 15:19:00|1727.4|1726.8|1727.8|1727.2|1728.4|1727.8|1727.4|1726.8|1017
1614784750000|2021-03-03 15:19:10|1728|1727.4|1728|1727.6|1729.2|1728.8|1728|1727.4|3409
1614784760000|2021-03-03 15:19:20|1727.8|1727.4|1728.4|1728|1728.6|1728.2|1727.6|1727.4|3648
1614784770000|2021-03-03 15:19:30|1728.6|1728.2|1729|1728.6|1729|1728.8|1728.4|1728|4073
1614784780000|2021-03-03 15:19:40|1728.8|1728.4|1728.2|1727.8|1728.8|1728.4|1728|1727.8|6246
1614784790000|2021-03-03 15:19:50|1728.4|1728|1728.6|1728|1728.8|1728.4|1728.4|1728|1511
1614784800000|2021-03-03 15:20:00|1728.8|1728.2|1728|1727.6|1728.8|1728.6|1727.8|1727.6|2350
1614784810000|2021-03-03 15:20:10|1728.2|1727.8|1729.8|1729.6|1730|1729.6|1728.2|1727.8|7571
1614784820000|2021-03-03 15:20:20|1729.6|1729.4|1730.2|1729.6|1730.4|1730.2|1729.6|1729.2|17918
1614784830000|2021-03-03 15:20:30|1730|1729.8|1731.8|1731.4|1731.8|1731.6|1730|1729.6|52983
1614784840000|2021-03-03 15:20:40|1731.6|1731.2|1731.2|1730.8|1731.6|1731.4|1731|1730.8|6532
1614784850000|2021-03-03 15:20:50|1731|1730.6|1731.2|1730.8|1731.2|1731|1730.2|1730|8380
1614784860000|2021-03-03 15:21:00|1731|1730.6|1730.4|1730|1731|1730.6|1730|1729.8|9172
1614784870000|2021-03-03 15:21:10|1730.6|1730.2|1730|1729.8|1730.6|1730.4|1729.6|1729.2|12204
1614784880000|2021-03-03 15:21:20|1730.2|1729.6|1730.4|1729.8|1730.4|1730|1729|1728.8|6553
1614784890000|2021-03-03 15:21:30|1730.2|1730|1730.2|1729.6|1730.2|1730|1729.6|1729.4|3835
1614784900000|2021-03-03 15:21:40|1730|1729.8|1730.4|1730|1730.4|1730.2|1729.4|1729|15502
1614784910000|2021-03-03 15:21:50|1730.6|1730.2|1730.2|1729.8|1730.8|1730.6|1730|1729.8|5642
1614784920000|2021-03-03 15:22:00|1730|1729.6|1729.2|1728.8|1730|1729.6|1728.8|1728.4|8840
1614784930000|2021-03-03 15:22:10|1729.4|1728.6|1730.2|1729.6|1730.2|1729.8|1729.4|1728.6|2810
1614784940000|2021-03-03 15:22:20|1730.4|1729.8|1730.2|1729.8|1731|1730.8|1730|1729.8|4355
1614784950000|2021-03-03 15:22:30|1730.4|1730|1731|1730.6|1731.4|1731.2|1730.2|1729.8|10588
1614784960000|2021-03-03 15:22:40|1730.8|1730.4|1731.8|1731.4|1731.8|1731.6|1730.4|1730|13332
1614784970000|2021-03-03 15:22:50|1732|1731.6|1733.2|1733|1733.2|1733|1732|1731.6|6751
1614784980000|2021-03-03 15:23:00|1733.4|1733.2|1733.4|1733|1733.6|1733.4|1732.8|1732.6|3091
1614784990000|2021-03-03 15:23:10|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.2|1732.8|2283
1614785000000|2021-03-03 15:23:20|1733.8|1733.4|1734.2|1734|1734.4|1734|1733.4|1733.2|6223
1614785010000|2021-03-03 15:23:30|1734.4|1733.8|1734.2|1733.8|1734.4|1734|1733.8|1733.4|6420
1614785020000|2021-03-03 15:23:40|1734.4|1734|1734.4|1734|1734.6|1734.4|1733.6|1733.4|9064
1614785030000|2021-03-03 15:23:50|1734.6|1734.2|1735.2|1734.8|1735.2|1734.8|1734.4|1734.2|4605
1614785040000|2021-03-03 15:24:00|1735|1734.6|1734.6|1734.2|1735|1734.8|1734|1733.8|8194
1614785050000|2021-03-03 15:24:10|1734.8|1734.4|1735|1734.4|1735|1734.4|1734|1733.8|10322
1614785060000|2021-03-03 15:24:20|1735.2|1734.6|1736.4|1735.8|1736.4|1736.2|1735.2|1734.4|22597
1614785070000|2021-03-03 15:24:30|1736.2|1735.6|1736.2|1736|1736.2|1736|1735.2|1735|8734
1614785080000|2021-03-03 15:24:40|1736|1735.8|1736|1735.6|1736|1735.8|1735.4|1735|2686
1614785090000|2021-03-03 15:24:50|1735.8|1735.4|1736|1735.4|1736|1735.8|1735.6|1735.2|1933
1614785100000|2021-03-03 15:25:00|1735.8|1735.2|1735.8|1735.4|1736|1735.6|1735.2|1735|4916
1614785110000|2021-03-03 15:25:10|1736|1735.6|1736.6|1736|1737|1736.6|1736|1735.6|10412
1614785120000|2021-03-03 15:25:20|1736.4|1736.2|1735.6|1735.4|1736.8|1736.4|1735.6|1735.4|13431
1614785130000|2021-03-03 15:25:30|1735.8|1735.2|1736|1735.8|1736.2|1735.8|1735.6|1735.2|4927
1614785140000|2021-03-03 15:25:40|1735.8|1735.6|1735.2|1735|1736|1735.6|1735.2|1735|8075
1614785150000|2021-03-03 15:25:50|1735|1734.8|1735.2|1735|1735.4|1735|1734.8|1734.6|2643
1614785160000|2021-03-03 15:26:00|1735.4|1734.8|1735.4|1735|1735.4|1735.2|1734.8|1734.4|3461
1614785170000|2021-03-03 15:26:10|1735.2|1734.8|1735.6|1735.2|1736|1735.6|1735|1734.6|10363
1614785180000|2021-03-03 15:26:20|1735.4|1735|1735.2|1734.8|1735.6|1735.4|1735.2|1734.8|5732
1614785190000|2021-03-03 15:26:30|1735|1735|1735.4|1735|1735.6|1735.4|1735|1734.8|9171
1614785200000|2021-03-03 15:26:40|1735.2|1734.8|1734.4|1734|1735.2|1734.8|1733.8|1733.6|7065
1614785210000|2021-03-03 15:26:50|1734.2|1733.8|1734.2|1733.8|1734.4|1734.2|1734|1733.6|488
1614785220000|2021-03-03 15:27:00|1734|1733.6|1733.4|1733.2|1734|1733.6|1733.4|1733|4726
1614785230000|2021-03-03 15:27:10|1733.2|1733|1733.6|1733.2|1734|1733.6|1733.2|1732.8|2959
1614785240000|2021-03-03 15:27:20|1733.4|1733|1733|1732.8|1733.4|1733|1732.4|1732.2|5744
1614785250000|2021-03-03 15:27:30|1733.2|1732.6|1733|1732.8|1733.8|1733.6|1733|1732.6|5568
1614785260000|2021-03-03 15:27:40|1733.2|1732.6|1732.2|1732|1733.2|1733|1732.2|1732|5074
1614785270000|2021-03-03 15:27:50|1732|1731.8|1732.4|1732.2|1732.8|1732.4|1732|1731.6|11279
1614785280000|2021-03-03 15:28:00|1732.2|1732|1732|1731.6|1732.4|1732|1731.8|1731.4|3136
1614785290000|2021-03-03 15:28:10|1731.8|1731.4|1732|1731.6|1732.2|1731.8|1731.6|1731.4|2027
1614785300000|2021-03-03 15:28:20|1731.8|1731.4|1732|1731.6|1732|1731.8|1731.8|1731.4|1550
1614785310000|2021-03-03 15:28:30|1732.4|1731.8|1731.8|1731.2|1732.4|1732.2|1731.6|1731.2|6299
1614785320000|2021-03-03 15:28:40|1731.6|1731.4|1731.8|1731.4|1731.8|1731.6|1731.4|1731.2|444
1614785330000|2021-03-03 15:28:50|1731.6|1731.2|1731.6|1731.2|1732|1731.6|1731.4|1731|4633
1614785340000|2021-03-03 15:29:00|1731.4|1731|1731.6|1731.2|1732|1731.8|1731.4|1731|3241
1614785350000|2021-03-03 15:29:10|1731.4|1731|1732|1731.4|1732|1731.6|1731.2|1731|2726
1614785360000|2021-03-03 15:29:20|1731.8|1731.6|1732.8|1732.6|1732.8|1732.6|1731.6|1731.4|7004
1614785370000|2021-03-03 15:29:30|1733|1732.8|1732.6|1732.2|1733|1732.8|1732.4|1732.2|2418
1614785390000|2021-03-03 15:29:50|1732.4|1732.4|1732|1731.8|1732.6|1732.4|1732|1731.8|4025
1614785400000|2021-03-03 15:30:00|1732.2|1732|1727.6|1727.2|1732.4|1732|1727.6|1727|35548
1614785410000|2021-03-03 15:30:10|1727.8|1727|1727.2|1726.8|1728.8|1728.4|1726.8|1726.4|5487
1614785420000|2021-03-03 15:30:20|1727.4|1727|1727.8|1727.4|1728.4|1728|1726.8|1726.4|10768
1614785430000|2021-03-03 15:30:30|1727.6|1727.2|1727.2|1726.6|1728|1727.6|1727|1726.6|4321
1614785440000|2021-03-03 15:30:40|1727|1726.4|1728.4|1728|1728.4|1728.2|1726.6|1726|11307
1614785450000|2021-03-03 15:30:50|1728.2|1727.8|1729|1728.4|1730|1729.4|1728.2|1727.6|14167
1614785460000|2021-03-03 15:31:00|1728.8|1728.2|1727.6|1727.2|1728.8|1728.2|1727.2|1726.8|8635
1614785470000|2021-03-03 15:31:10|1727.8|1727.4|1728.8|1728.2|1729|1728.2|1727.8|1727.2|4384
1614785480000|2021-03-03 15:31:20|1728.6|1728|1728.2|1727.8|1728.6|1728.2|1727.8|1727.2|2762
1614785490000|2021-03-03 15:31:30|1728|1727.6|1728.2|1727.6|1728.4|1728|1727.6|1727.2|4709
1614785500000|2021-03-03 15:31:40|1728.4|1727.8|1728|1727.8|1728.4|1728|1727.8|1727.2|2303
1614785510000|2021-03-03 15:31:50|1728.2|1728|1727.8|1727.2|1728.6|1728|1727.2|1727|9286
1614785520000|2021-03-03 15:32:00|1727.6|1727|1728.4|1728|1728.6|1728.2|1727|1726.6|4664
1614785530000|2021-03-03 15:32:10|1728.2|1727.8|1728.2|1727.8|1728.6|1728|1727.8|1727.6|1800
1614785540000|2021-03-03 15:32:20|1728.4|1728|1729.4|1728.8|1729.6|1729.2|1728.4|1727.8|1956
1614785550000|2021-03-03 15:32:30|1729.2|1729|1729.4|1728.6|1729.8|1729.4|1729|1728.6|10416
1614785560000|2021-03-03 15:32:40|1729.2|1728.8|1730.2|1729.8|1730.4|1730.2|1729.2|1728.6|7192
1614785570000|2021-03-03 15:32:50|1730|1729.6|1730.6|1730.4|1730.6|1730.4|1730|1729.6|7859
1614785580000|2021-03-03 15:33:00|1730.4|1730.2|1731|1730.8|1731|1730.8|1730.4|1730.2|3243
1614785590000|2021-03-03 15:33:10|1731.2|1731|1732.4|1732|1733|1732.8|1731.2|1730.8|15600
1614785600000|2021-03-03 15:33:20|1732.6|1732.2|1732.6|1732.4|1732.6|1732.4|1732.2|1732|1738
1614785610000|2021-03-03 15:33:30|1732.8|1732.6|1733.2|1732.8|1733.6|1733.2|1732.8|1732.4|6918
1614785620000|2021-03-03 15:33:40|1733|1732.6|1733|1732.6|1733.8|1733.6|1732.6|1732.4|23267
1614785630000|2021-03-03 15:33:50|1733.2|1732.8|1732.8|1732.4|1733.4|1733|1732.4|1732.2|10899
1614785640000|2021-03-03 15:34:00|1733|1732.6|1732.6|1732.2|1733|1732.6|1732.2|1732|3809
1614785650000|2021-03-03 15:34:10|1732.8|1732.4|1732.8|1732.6|1733.4|1733.2|1732.6|1732.2|3847
1614785660000|2021-03-03 15:34:20|1733|1732.8|1734.4|1734|1734.6|1734.4|1733|1732.8|15233
1614785670000|2021-03-03 15:34:30|1734.2|1733.8|1734.2|1733.8|1734.6|1734.4|1733.8|1733.6|10402
1614785680000|2021-03-03 15:34:40|1734|1733.6|1734.4|1734|1734.8|1734.6|1734|1733.6|25079
1614785690000|2021-03-03 15:34:50|1734.2|1734.2|1734.4|1734|1734.6|1734.4|1734.2|1734|4551
1614785700000|2021-03-03 15:35:00|1734.6|1734.2|1734.4|1734.2|1735.6|1735.4|1734.4|1734.2|23450
1614785710000|2021-03-03 15:35:10|1734.6|1734.4|1734.6|1734.2|1735|1734.6|1734.2|1733.8|4602
1614785720000|2021-03-03 15:35:20|1734.8|1734|1735.4|1735|1735.4|1735.2|1734.6|1734|13509
1614785730000|2021-03-03 15:35:30|1735.6|1735.2|1735.2|1734.6|1735.8|1735.6|1735|1734.6|14585
1614785740000|2021-03-03 15:35:40|1735|1734.8|1735.4|1735.2|1735.4|1735.2|1734.8|1734.6|3761
1614785750000|2021-03-03 15:35:50|1735.6|1735.4|1736|1735.4|1736|1735.8|1735|1734.4|20686
1614785760000|2021-03-03 15:36:00|1736.2|1735.6|1736.4|1736|1736.6|1736.2|1736|1735.6|9770
1614785770000|2021-03-03 15:36:10|1736.2|1736.2|1737|1736.6|1737|1736.8|1736|1735.6|16342
1614785780000|2021-03-03 15:36:20|1737.2|1736.4|1736.6|1736|1737.8|1737.6|1736.2|1736|15358
1614785790000|2021-03-03 15:36:30|1736.8|1736.2|1737.6|1737.2|1737.8|1737.6|1736.6|1736|9851
1614785800000|2021-03-03 15:36:40|1737.4|1737|1736.4|1735.8|1737.4|1737.2|1736.2|1735.8|9981
1614785810000|2021-03-03 15:36:50|1736.2|1736|1737.2|1736.8|1737.8|1737.6|1736.2|1735.8|86879
1614785820000|2021-03-03 15:37:00|1737|1736.6|1737|1736.6|1737.8|1737.6|1736.8|1736.6|8128
1614785830000|2021-03-03 15:37:10|1737.2|1736.8|1737.4|1737.2|1737.6|1737.2|1737.2|1736.8|4209
1614785840000|2021-03-03 15:37:20|1737.2|1737|1737.4|1737.2|1737.6|1737.4|1737|1736.8|6792
1614785850000|2021-03-03 15:37:30|1737.6|1737.4|1738.2|1737.8|1738.2|1738|1737.4|1737|11743
1614785860000|2021-03-03 15:37:40|1738|1737.6|1738.2|1737.8|1738.4|1738.2|1737.8|1737.4|7851
1614785870000|2021-03-03 15:37:50|1738|1737.6|1738|1737.6|1738|1737.8|1737.6|1737.4|2951
1614785880000|2021-03-03 15:38:00|1737.8|1737.4|1738.4|1738|1738.4|1738|1737.6|1737.4|2979
1614785890000|2021-03-03 15:38:10|1738.6|1738.2|1738.6|1738.2|1738.6|1738.4|1737.8|1737.4|11201
1614785900000|2021-03-03 15:38:20|1738.8|1738.4|1738.6|1738|1739|1738.8|1738.2|1737.8|7592
1614785910000|2021-03-03 15:38:30|1738.8|1738.2|1739.4|1738.8|1739.6|1739.4|1738.6|1738.2|10939
1614785920000|2021-03-03 15:38:40|1739.2|1738.6|1739.6|1739.2|1739.8|1739.6|1739|1738.6|71398
1614785930000|2021-03-03 15:38:50|1739.4|1739|1739.2|1738.6|1739.6|1739.2|1738.8|1738.4|12498
1614785940000|2021-03-03 15:39:00|1739|1738.4|1738.6|1738.2|1739|1738.6|1738|1737.8|15143
1614785950000|2021-03-03 15:39:10|1738.4|1738|1738.2|1738|1738.6|1738.4|1738|1737.8|4566
1614785960000|2021-03-03 15:39:20|1738|1737.8|1737.8|1737.4|1738.2|1737.8|1737.2|1737|14360
1614785970000|2021-03-03 15:39:30|1738|1737.6|1738.8|1738.4|1739|1738.6|1738|1737.4|11930
1614785980000|2021-03-03 15:39:40|1739|1738.6|1739|1738.4|1739.2|1739|1738.4|1738.2|7602
1614785990000|2021-03-03 15:39:50|1739.2|1738.6|1739.2|1738.8|1739.2|1739|1738.8|1738.4|1232
1614786000000|2021-03-03 15:40:00|1739|1738.6|1737.6|1737.2|1739.2|1739|1737.4|1737.2|6698
1614786010000|2021-03-03 15:40:10|1737.8|1737.4|1737.6|1737.2|1737.8|1737.4|1736.4|1736|9387
1614786020000|2021-03-03 15:40:20|1737.8|1737.4|1737.4|1737|1738|1737.8|1737.2|1737|9198
1614786030000|2021-03-03 15:40:30|1737.6|1737.2|1738.2|1737.8|1738.4|1738.2|1737.4|1737.2|5445
1614786040000|2021-03-03 15:40:40|1738.4|1738|1738.2|1738|1738.4|1738.2|1737.8|1737.4|5449
1614786050000|2021-03-03 15:40:50|1738.4|1738.2|1738.2|1737.6|1738.8|1738.6|1738|1737.6|8290
1614786060000|2021-03-03 15:41:00|1738|1737.4|1737|1736.6|1738|1737.4|1736.6|1736.2|13219
1614786070000|2021-03-03 15:41:10|1737.2|1736.8|1737.6|1737.2|1737.6|1737.4|1737|1736.8|6088
1614786080000|2021-03-03 15:41:20|1737.2|1737|1737.8|1737.4|1738.2|1738|1737.2|1736.8|3754
1614786090000|2021-03-03 15:41:30|1738|1737.6|1738|1737.4|1738.2|1737.8|1737.4|1737.2|3006
1614786100000|2021-03-03 15:41:40|1737.8|1737.6|1737.2|1736.8|1738.4|1738.2|1737|1736.8|10226
1614786110000|2021-03-03 15:41:50|1737.4|1737|1737.2|1737|1737.4|1737.2|1736.8|1736.6|4948
1614786120000|2021-03-03 15:42:00|1737|1736.8|1737.6|1737.2|1737.6|1737.4|1737|1736.6|5478
1614786130000|2021-03-03 15:42:10|1737.8|1737.4|1736.6|1736.2|1737.8|1737.4|1736.6|1736.2|9152
1614786140000|2021-03-03 15:42:20|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.2|1736|2303
1614786150000|2021-03-03 15:42:30|1736.6|1736.2|1736.6|1736.2|1736.8|1736.4|1736.2|1736|5673
1614786160000|2021-03-03 15:42:40|1736.8|1736.4|1737.6|1737.4|1737.6|1737.4|1736.4|1736.2|5848
1614786170000|2021-03-03 15:42:50|1737.4|1737.2|1737.2|1737|1737.6|1737.4|1737|1736.6|1081
1614786180000|2021-03-03 15:43:00|1737.6|1737.2|1737.4|1736.8|1738|1737.6|1737.2|1736.8|7193
1614786190000|2021-03-03 15:43:10|1737.2|1737|1737.4|1737|1737.6|1737.4|1737|1736.8|1335
1614786200000|2021-03-03 15:43:20|1737.6|1737.2|1737.8|1737.4|1738|1737.8|1737.4|1737|2821
1614786210000|2021-03-03 15:43:30|1738|1737.6|1738.2|1737.8|1738.4|1738|1737.8|1737.6|2502
1614786220000|2021-03-03 15:43:40|1738.4|1738|1736.8|1736.4|1738.4|1738|1736.6|1736.4|2240
1614786230000|2021-03-03 15:43:50|1736.6|1736.2|1737|1736.6|1737.4|1737|1736.6|1736.2|5453
1614786240000|2021-03-03 15:44:00|1737.2|1736.8|1737|1736.4|1737.4|1737.2|1736.8|1736.4|1650
1614786250000|2021-03-03 15:44:10|1736.8|1736.6|1736.8|1736.4|1737|1736.6|1736.4|1736|2696
1614786260000|2021-03-03 15:44:20|1736.6|1736.2|1737.2|1736.8|1737.8|1737.4|1736.6|1736.2|17985
1614786270000|2021-03-03 15:44:30|1737|1737|1737.2|1736.8|1737.4|1737.2|1737|1736.6|5783
1614786280000|2021-03-03 15:44:40|1737|1736.6|1737|1736.6|1737.4|1737|1736.8|1736.6|1593
1614786290000|2021-03-03 15:44:50||1736.4||1736.8||1736.8||1736.4|0
1614786300000|2021-03-03 15:45:00|1736.8|1736.6|1736.6|1736.2|1737|1736.8|1736.4|1736.2|8434
1614786310000|2021-03-03 15:45:10|1736.4|1736|1737.6|1737.2|1737.6|1737.2|1736.2|1735.8|10166
1614786320000|2021-03-03 15:45:20|1737.4|1737.4|1737.2|1736.8|1737.4|1737.4|1736.8|1736.6|3923
1614786330000|2021-03-03 15:45:30|1737.4|1737|1738.4|1738.2|1738.6|1738.4|1737.4|1737|14695
1614786340000|2021-03-03 15:45:40|1738.2|1738|1738.4|1737.8|1738.4|1738.2|1738|1737.8|6105
1614786350000|2021-03-03 15:45:50|1738.2|1738|1738.2|1737.6|1738.2|1738|1737.6|1737.2|3890
1614786360000|2021-03-03 15:46:00|1738|1737.8|1738.8|1738.4|1738.8|1738.6|1738|1737.6|4239
1614786370000|2021-03-03 15:46:10|1738.6|1738.6|1738.6|1738.2|1738.8|1738.6|1738.4|1738.2|10365
1614786380000|2021-03-03 15:46:20|1738.4|1738|1738.4|1738|1738.6|1738.2|1738|1737.8|24563
1614786390000|2021-03-03 15:46:30|1738.6|1738.2|1738.4|1738.2|1738.6|1738.4|1738|1737.8|15154
1614786400000|2021-03-03 15:46:40|1738.2|1738|1738.4|1738.2|1738.8|1738.4|1738|1737.8|7145
1614786410000|2021-03-03 15:46:50|1738.6|1738.4|1738.6|1738.2|1738.8|1738.4|1738.4|1738.2|3837
1614786420000|2021-03-03 15:47:00|1738.4|1738|1738.6|1738.4|1739|1738.8|1738.4|1738|13931
1614786430000|2021-03-03 15:47:10|1738.4|1738.2|1738.4|1738|1738.6|1738.2|1738.2|1738|5804
1614786440000|2021-03-03 15:47:20|1738.2|1737.8|1738.4|1738|1738.6|1738.4|1738|1737.8|13580
1614786450000|2021-03-03 15:47:30|1738.6|1738.2|1738.6|1738.2|1738.6|1738.4|1738.4|1738|2484
1614786460000|2021-03-03 15:47:40|1738.4|1738|1738.4|1738|1738.6|1738.4|1738.2|1738|2967
1614786470000|2021-03-03 15:47:50|1738.2|1737.8|1737.8|1737.4|1738.2|1737.8|1737.6|1737.4|7170
1614786480000|2021-03-03 15:48:00|1738|1737.6|1736.6|1736.2|1738|1737.8|1736.4|1736.2|7376
1614786490000|2021-03-03 15:48:10|1736.8|1736.4|1736.8|1736.6|1737.2|1737|1736.6|1736.4|2604
1614786500000|2021-03-03 15:48:20|1736.6|1736.4|1736.8|1736.4|1737|1736.8|1736.4|1736|3935
1614786510000|2021-03-03 15:48:30|1737|1736.6|1736.8|1736.4|1737|1736.8|1736.8|1736.4|1536
1614786520000|2021-03-03 15:48:40|1736.6|1736.2|1736.4|1736.2|1736.6|1736.2|1736|1735.8|458
1614786530000|2021-03-03 15:48:50|1736.8|1736.4|1736.6|1736.2|1737.2|1737|1736.4|1736.2|16075
1614786540000|2021-03-03 15:49:00|1736.4|1736|1736.8|1736.6|1737|1736.8|1736|1735.8|8163
1614786550000|2021-03-03 15:49:10|1737|1736.8|1737.8|1737.6|1738|1737.6|1737|1736.6|8039
1614786560000|2021-03-03 15:49:20|1737.6|1737.4|1738|1737.6|1738|1737.8|1737.6|1737.4|3167
1614786570000|2021-03-03 15:49:30|1737.8|1737.8|1738.2|1738|1738.4|1738|1737.8|1737.6|3098
1614786580000|2021-03-03 15:49:40|1738.4|1737.8|1738|1737.8|1738.4|1738.2|1737.6|1737.4|10667
1614786590000|2021-03-03 15:49:50|1738.2|1738|1738.4|1738|1738.4|1738.2|1738|1737.8|5924
1614786600000|2021-03-03 15:50:00|1738.6|1738.2|1738.8|1738.4|1739|1738.8|1738.6|1738.2|9783
1614786610000|2021-03-03 15:50:10|1738.6|1738.2|1738.4|1738|1738.8|1738.6|1738.2|1738|11041
1614786620000|2021-03-03 15:50:20|1738.6|1738.2|1738.6|1738.2|1739.2|1739|1738.6|1738.2|17452
1614786630000|2021-03-03 15:50:30|1738.8|1738.4|1737.8|1737.4|1739.2|1739|1737.8|1737.4|16784
1614786640000|2021-03-03 15:50:40|1737.6|1737.2|1737|1736.6|1737.6|1737.2|1736.8|1736.4|3186
1614786650000|2021-03-03 15:50:50|1737.2|1736.8|1736.6|1736.4|1737.4|1737.2|1736.4|1736.2|16826
1614786660000|2021-03-03 15:51:00|1736.8|1736.6|1736.8|1736.6|1737|1736.8|1736.6|1736.4|2366
1614786670000|2021-03-03 15:51:10|1737|1736.8|1736|1735.8|1737|1736.8|1735.8|1735.4|15363
1614786680000|2021-03-03 15:51:20|1735.8|1735.6|1735.4|1735.2|1736|1735.6|1735.2|1735|5898
1614786690000|2021-03-03 15:51:30|1735.6|1735.4|1736|1735.6|1736|1735.8|1735.4|1735|6129
1614786700000|2021-03-03 15:51:40|1735.8|1735.8|1736.6|1736.4|1736.6|1736.4|1735.8|1735.6|4080
1614786710000|2021-03-03 15:51:50|1736.8|1736.2|1737|1736.8|1737|1736.8|1736.6|1736.2|2481
1614786720000|2021-03-03 15:52:00|1736.8|1736.6|1736.8|1736.2|1737|1736.8|1736.4|1736|7725
1614786730000|2021-03-03 15:52:10|1737|1736.4|1736.8|1736.6|1737|1736.8|1736.8|1736.2|2004
1614786740000|2021-03-03 15:52:20|1736.6|1736.4|1736.6|1736.4|1736.8|1736.6|1736.2|1736|2445
1614786750000|2021-03-03 15:52:30|1736.8|1736.6|1738|1737.6|1738|1737.6|1736.8|1736.4|10526
1614786760000|2021-03-03 15:52:40|1738.2|1737.8|1738|1737.6|1738.2|1738|1737.8|1737.4|5542
1614786770000|2021-03-03 15:52:50|1738.2|1737.4|1737.8|1737.4|1738.2|1737.8|1737.6|1737.4|13118
1614786780000|2021-03-03 15:53:00|1738|1737.6|1737.8|1737.6|1738|1737.8|1737.4|1737|15554
1614786790000|2021-03-03 15:53:10|1737.6|1737.4|1737.8|1737.6|1738.2|1738|1737.4|1737.2|8486
1614786800000|2021-03-03 15:53:20|1737.6|1737.4|1737.4|1737|1738|1737.6|1737.2|1737|5053
1614786810000|2021-03-03 15:53:30|1737.2|1736.8|1737.6|1737.2|1737.6|1737.4|1737|1736.6|14747
1614786820000|2021-03-03 15:53:40|1737.4|1737|1737.2|1736.8|1737.6|1737.2|1737.2|1736.8|529
1614786830000|2021-03-03 15:53:50|1737|1737|1737.2|1736.8|1737.2|1737|1737|1736.6|1179
1614786840000|2021-03-03 15:54:00|1737|1737|1736.8|1736.6|1737|1737|1736.6|1736.4|5413
1614786850000|2021-03-03 15:54:10|1736.6|1736.4|1736.4|1736|1736.8|1736.6|1736.2|1736|3126
1614786860000|2021-03-03 15:54:20|1736.6|1736.2|1736.6|1736.2|1736.8|1736.4|1736.4|1736|3280
1614786870000|2021-03-03 15:54:30|1736.4|1736|1737|1736.6|1737|1736.8|1736|1735.8|14584
1614786880000|2021-03-03 15:54:40|1737.2|1736.8|1737.8|1737.4|1737.8|1737.6|1737|1736.6|10027
1614786890000|2021-03-03 15:54:50|1738|1737.6|1737.8|1737.6|1738|1737.8|1737.8|1737.6|1572
1614786900000|2021-03-03 15:55:00|1737.6|1737.4|1738.2|1738|1738.4|1738.2|1737.4|1737.2|8042
1614786910000|2021-03-03 15:55:10|1738.4|1738.2|1739.2|1738.8|1739.8|1739.6|1738.2|1738|19169
1614786920000|2021-03-03 15:55:20|1739|1739|1738.6|1738.2|1739.2|1739|1738.6|1738.2|2737
1614786930000|2021-03-03 15:55:30|1738.4|1738|1738.8|1738.6|1738.8|1738.6|1738.2|1738|10368
1614786940000|2021-03-03 15:55:40|1739|1738.4|1738.8|1738.2|1739.2|1738.8|1738.6|1738.2|8323
1614786950000|2021-03-03 15:55:50|1738.6|1738|1738.6|1738.2|1738.6|1738.4|1738.2|1738|5742
1614786960000|2021-03-03 15:56:00|1738.8|1738.4|1738.8|1738.4|1739|1738.8|1738.6|1738.4|1954
1614786970000|2021-03-03 15:56:10|1738.6|1738.6|1739|1738.8|1739.2|1739|1738.6|1738.6|10738
1614786980000|2021-03-03 15:56:20|1739.2|1739|1738.8|1738.6|1739.6|1739.4|1738.8|1738.6|6518
1614786990000|2021-03-03 15:56:30|1738.6|1738.4|1739.2|1738.8|1739.2|1739|1738.6|1738.4|5836
1614787000000|2021-03-03 15:56:40|1739|1739|1739.2|1738.8|1739.2|1739|1739|1738.6|1202
1614787010000|2021-03-03 15:56:50|1739.4|1739|1739.4|1739|1739.4|1739.2|1739|1738.6|4618
1614787020000|2021-03-03 15:57:00|1739|1738.8|1738.2|1737.8|1739.2|1739|1737.8|1737.4|10829
1614787030000|2021-03-03 15:57:10|1738.4|1738|1738.2|1738|1738.6|1738.2|1738.2|1737.8|4936
1614787040000|2021-03-03 15:57:20|1738.4|1738.2|1738.8|1738.6|1738.8|1738.6|1738|1737.8|4326
1614787050000|2021-03-03 15:57:30|1738.6|1738.4|1739.8|1739.6|1739.8|1739.6|1738.6|1738.2|10440
1614787060000|2021-03-03 15:57:40|1739.6|1739.4|1739|1738.8|1739.8|1739.4|1739|1738.8|7892
1614787070000|2021-03-03 15:57:50|1739.2|1739|1739.4|1739.2|1739.6|1739.2|1739.2|1738.8|1862
1614787080000|2021-03-03 15:58:00|1739.6|1739.4|1740|1739.8|1740|1739.8|1739.6|1739.2|6099
1614787090000|2021-03-03 15:58:10|1740.4|1739.6|1742|1741.8|1742|1741.8|1740.4|1739.6|22572
1614787100000|2021-03-03 15:58:20|1741.8|1741.6|1741|1740.6|1741.8|1741.6|1740.6|1740.2|9774
1614787110000|2021-03-03 15:58:30|1741.2|1740.8|1741.8|1741.6|1741.8|1741.6|1741.2|1740.8|3107
1614787120000|2021-03-03 15:58:40|1742|1741.8|1741.6|1741.2|1742|1741.8|1741.6|1741.2|4806
1614787130000|2021-03-03 15:58:50|1741.4|1741|1741.6|1741|1741.6|1741.2|1741.2|1741|779
1614787140000|2021-03-03 15:59:00|1741.4|1741.2|1741.8|1741.2|1741.8|1741.4|1741.2|1741|4866
1614787150000|2021-03-03 15:59:10|1741.6|1741.4|1741.2|1740.8|1741.8|1741.4|1741.2|1740.6|4431
1614787160000|2021-03-03 15:59:20|1741.4|1741|1740.8|1740.2|1741.4|1741|1740.8|1740.2|17667
1614787170000|2021-03-03 15:59:30|1740.6|1740.4|1740.4|1740.2|1740.8|1740.6|1740.4|1740|1475
1614787180000|2021-03-03 15:59:40|1740.2|1740|1740.6|1740.2|1741|1740.4|1739.8|1739.6|7902
1614787190000|2021-03-03 15:59:50|1740.4|1740|1740.2|1739.8|1740.4|1740|1739.6|1739.2|3529
1614787200000|2021-03-03 16:00:00|1740|1739.6|1739.6|1739.2|1740|1739.6|1739.2|1738.8|5300
1614787210000|2021-03-03 16:00:10|1739.8|1739.4|1740|1739.6|1740.6|1740|1739.6|1739.4|919
1614787220000|2021-03-03 16:00:20|1739.8|1739.4|1740.4|1740|1740.4|1740|1739.6|1739.4|6104
1614787230000|2021-03-03 16:00:30|1740.2|1739.8|1741|1740.6|1741|1740.6|1740.2|1739.8|3033
1614787240000|2021-03-03 16:00:40|1741.2|1740.4|1741.2|1740.8|1741.6|1741.2|1741|1740.4|2079
1614787250000|2021-03-03 16:00:50|1741.4|1741|1741.8|1741.4|1742|1741.6|1741.4|1741|1045
1614787260000|2021-03-03 16:01:00|1741.6|1741.6|1741.6|1741.2|1741.8|1741.6|1741.4|1741.2|1774
1614787270000|2021-03-03 16:01:10|1741.4|1741|1742|1741.6|1742|1741.8|1741.4|1741|7571
1614787280000|2021-03-03 16:01:20|1741.8|1741.8|1741.8|1741.2|1742|1741.8|1741.4|1741|3566
1614787290000|2021-03-03 16:01:30|1742|1741.4|1742.2|1742|1742.4|1742.2|1742|1741.4|10054
1614787300000|2021-03-03 16:01:40|1742|1741.8|1742|1741.6|1742.8|1742.6|1741.6|1741.2|11153
1614787310000|2021-03-03 16:01:50|1742.2|1741.8|1741.8|1741.4|1742.2|1742|1741.6|1741.4|4750
1614787320000|2021-03-03 16:02:00|1742|1741.6|1741.2|1740.8|1742|1741.8|1740.6|1740.4|8763
1614787330000|2021-03-03 16:02:10|1741|1740.6|1741.6|1741.2|1741.6|1741.2|1740.8|1740.6|5904
1614787340000|2021-03-03 16:02:20|1741.8|1741.4|1741.6|1741.2|1741.8|1741.6|1741.6|1741.2|1526
1614787350000|2021-03-03 16:02:30|1741.4|1741|1741.4|1741|1741.6|1741.2|1741|1740.8|10586
1614787360000|2021-03-03 16:02:40|1741.2|1741.2|1740.2|1739.8|1741.4|1741.2|1739.8|1739.6|9261
1614787370000|2021-03-03 16:02:50|1740.4|1740|1740|1739.6|1740.6|1740.2|1740|1739.6|888
1614787380000|2021-03-03 16:03:00|1740.2|1739.8|1740.8|1740.2|1741|1740.6|1740.2|1739.8|5640
1614787390000|2021-03-03 16:03:10|1740.6|1740.4|1741|1740.8|1741.4|1741|1740.6|1740.4|4084
1614787400000|2021-03-03 16:03:20|1741.2|1741|1741.6|1741.2|1741.6|1741.2|1740.8|1740.6|3236
1614787410000|2021-03-03 16:03:30|1741.4|1740.6|1740.8|1740.6|1741.4|1741|1740.6|1740.4|11097
1614787420000|2021-03-03 16:03:40|1740.6|1740.4|1741|1740.6|1741|1740.8|1740.6|1740.2|2321
1614787430000|2021-03-03 16:03:50|1741.2|1740.8|1741.4|1741|1741.6|1741|1741|1740.8|1976
1614787440000|2021-03-03 16:04:00|1741.2|1740.8|1741.8|1741.4|1742|1741.8|1741.2|1740.8|8839
1614787450000|2021-03-03 16:04:10|1741.6|1741.2|1741.4|1741.2|1741.8|1741.4|1741.2|1740.6|9451
1614787460000|2021-03-03 16:04:20|1741.6|1741.4|1741.8|1741.4|1741.8|1741.6|1741.4|1741.2|3821
1614787470000|2021-03-03 16:04:30|1741.6|1741.6|1742|1741.8|1742|1741.8|1741.6|1741.2|2735
1614787480000|2021-03-03 16:04:40|1741.8|1741.6|1740.8|1740.6|1741.8|1741.6|1740.8|1740.6|3687
1614787490000|2021-03-03 16:04:50|1741|1740.8|1740.6|1740.2|1741.2|1741|1740.4|1740|10919
1614787500000|2021-03-03 16:05:00|1740.8|1740.4|1740.6|1740.2|1741.2|1741|1740.4|1740.2|14199
1614787510000|2021-03-03 16:05:10|1740.8|1740.4|1740.4|1740.2|1740.8|1740.4|1740.2|1740|867
1614787520000|2021-03-03 16:05:20|1740.6|1740.4|1740.2|1739.8|1740.6|1740.4|1740|1739.8|1878
1614787530000|2021-03-03 16:05:30|1740.6|1740.4|1740.4|1740.2|1740.8|1740.6|1740.4|1739.8|11275
1614787540000|2021-03-03 16:05:40|1740.6|1740|1740|1739.8|1740.6|1740.2|1740|1739.8|881
1614787550000|2021-03-03 16:05:50|1740.2|1739.6|1739.6|1739.4|1740.2|1739.6|1739.6|1739.2|864
1614787560000|2021-03-03 16:06:00|1739.4|1739.2|1739.6|1739.2|1740|1739.8|1739.4|1739|2581
1614787570000|2021-03-03 16:06:10|1739.8|1739|1739.6|1739.2|1739.8|1739.4|1739.4|1739|0
1614787580000|2021-03-03 16:06:20|1739.4|1739.4|1739.8|1739.4|1740|1739.6|1739.4|1739.2|1964
1614787590000|2021-03-03 16:06:30|1739.6|1739.6|1739.6|1739.4|1739.6|1739.6|1739.4|1739.2|1728
1614787600000|2021-03-03 16:06:40|1739.4|1739.2|1739.2|1738.8|1739.6|1739.4|1739.2|1738.8|626
1614787610000|2021-03-03 16:06:50|1739.4|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|1507
1614787620000|2021-03-03 16:07:00|1739.4|1739|1739.2|1738.8|1739.4|1739|1739|1738.6|1787
1614787630000|2021-03-03 16:07:10|1739|1738.6|1738.6|1738.2|1739|1738.8|1738.4|1738.2|2660
1614787640000|2021-03-03 16:07:20|1738.8|1738.4|1738.2|1738|1738.8|1738.4|1738.2|1738|784
1614787650000|2021-03-03 16:07:30|1738|1737.8|1738.4|1738|1738.4|1738.2|1737.6|1737.2|14999
1614787660000|2021-03-03 16:07:40|1738.2|1737.8|1739|1738.8|1739|1738.8|1738.2|1737.8|10065
1614787670000|2021-03-03 16:07:50|1738.8|1738.6|1739.4|1739|1739.4|1739.2|1738.6|1738.4|8477
1614787680000|2021-03-03 16:08:00|1739.2|1738.8|1738.6|1738.2|1739.2|1738.8|1738.4|1738|3115
1614787690000|2021-03-03 16:08:10|1738.8|1738|1738.2|1737.8|1738.8|1738|1738.2|1737.8|760
1614787700000|2021-03-03 16:08:20|1738|1737.6|1737|1736.6|1738|1737.6|1736.8|1736.6|3039
1614787710000|2021-03-03 16:08:30|1736.8|1736.4|1736.4|1736.2|1736.8|1736.4|1736.4|1736.2|24300
1614787720000|2021-03-03 16:08:40|1736.6|1736.4|1737.4|1737|1737.4|1737|1736.6|1736.4|22918
1614787730000|2021-03-03 16:08:50||1736.8||1737||1737||1736.8|0
1614787740000|2021-03-03 16:09:00|1737.2|1736.8|1736.8|1736.6|1737.2|1737|1736.8|1736.6|6347
1614787750000|2021-03-03 16:09:10|1737|1736.8|1737.4|1737.2|1737.8|1737.6|1737|1736.8|10249
1614787760000|2021-03-03 16:09:20|1737.2|1737|1736.6|1736.4|1737.2|1737|1736.6|1736.4|1000
1614787770000|2021-03-03 16:09:30|1736.8|1736.6|1737.4|1737|1737.6|1737.2|1736.8|1736.4|19915
1614787780000|2021-03-03 16:09:40|1737.2|1737.2|1736.8|1736.6|1737.4|1737.2|1736.8|1736.4|3797
1614787790000|2021-03-03 16:09:50|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|7139
1614787800000|2021-03-03 16:10:00|1736.4|1736|1737.4|1737.2|1737.6|1737.4|1736|1735.8|19496
1614787810000|2021-03-03 16:10:10|1737.6|1737.4|1737|1736.6|1738|1737.8|1737|1736.6|4665
1614787820000|2021-03-03 16:10:20|1736.8|1736.4|1736.8|1736.4|1737|1736.8|1736.6|1736.4|3789
1614787830000|2021-03-03 16:10:30|1736.6|1736.2|1736.4|1736|1736.8|1736.4|1736.2|1736|1734
1614787840000|2021-03-03 16:10:40|1736.2|1736.2|1736|1735.8|1736.6|1736.2|1735.8|1735.4|1761
1614787850000|2021-03-03 16:10:50|1735.8|1735.6|1737.4|1737|1737.4|1737|1735.8|1735.6|5928
1614787860000|2021-03-03 16:11:00|1737.2|1736.8|1737.6|1737.2|1737.8|1737.4|1737.2|1736.8|3263
1614787870000|2021-03-03 16:11:10|1737.8|1737.4|1737.4|1737|1738|1737.6|1737.4|1737|2039
1614787880000|2021-03-03 16:11:20|1737.6|1737.2|1738|1737.6|1738.2|1738|1737.6|1737.2|12571
1614787890000|2021-03-03 16:11:30|1737.8|1737.4|1737.8|1737.4|1738|1737.8|1737.4|1737.2|2225
1614787900000|2021-03-03 16:11:40|1738|1737.6|1737.2|1736.8|1738.2|1737.8|1737.2|1736.8|3445
1614787910000|2021-03-03 16:11:50|1737|1736.6|1736.8|1736.4|1737|1736.8|1736.4|1736.2|1295
1614787920000|2021-03-03 16:12:00|1736.6|1736.2|1736.8|1736.4|1736.8|1736.6|1736.4|1736.2|3037
1614787930000|2021-03-03 16:12:10|1736.6|1736.2|1737|1736.6|1737|1736.8|1736.6|1736.2|3822
1614787940000|2021-03-03 16:12:20|1737.2|1736.8|1738|1737.6|1738|1737.6|1737.2|1736.8|3342
1614787950000|2021-03-03 16:12:30|1737.4|1737.2|1738.6|1738.2|1738.6|1738.2|1737.4|1737.2|44176
1614787960000|2021-03-03 16:12:40|1738.4|1738|1738.6|1738.2|1738.6|1738.4|1738|1737.8|14589
1614787970000|2021-03-03 16:12:50|1738.4|1738.4|1739.4|1739|1739.4|1739|1738.4|1738|4328
1614787980000|2021-03-03 16:13:00|1739.6|1739.2|1739.4|1739|1739.8|1739.4|1739|1738.8|4302
1614787990000|2021-03-03 16:13:10|1739.2|1739.2|1739.6|1739.4|1739.6|1739.4|1739.2|1739|3357
1614788000000|2021-03-03 16:13:20|1739.8|1739.6|1739.4|1739.2|1740|1739.6|1739.4|1739.2|1072
1614788010000|2021-03-03 16:13:30|1739.2|1739|1739.8|1739.6|1740|1739.8|1739.2|1739|3692
1614788020000|2021-03-03 16:13:40|1739.6|1739.4|1739.6|1739.2|1739.6|1739.6|1739.4|1739.2|4056
1614788030000|2021-03-03 16:13:50|1739.8|1739.6|1739.4|1739.2|1740|1739.8|1739.4|1739.2|45327
1614788040000|2021-03-03 16:14:00|1739.2|1739|1739.2|1738.8|1739.2|1739|1738.8|1738.4|10230
1614788050000|2021-03-03 16:14:10|1739|1738.6|1739.8|1739.4|1739.8|1739.6|1738.8|1738.6|9414
1614788060000|2021-03-03 16:14:20|1739.6|1739.6|1739.2|1738.8|1739.6|1739.6|1739.2|1738.8|2888
1614788070000|2021-03-03 16:14:30|1739.4|1739|1739.4|1739.2|1739.8|1739.4|1739|1738.8|784
1614788080000|2021-03-03 16:14:40|1739.2|1739|1738.6|1738.2|1739.2|1739|1738.4|1738|890
1614788090000|2021-03-03 16:14:50|1738.8|1738.4|1739.4|1739|1739.6|1739|1738.6|1738.4|16528
1614788100000|2021-03-03 16:15:00|1739.2|1738.8|1739|1738.6|1739.2|1739|1738.6|1738.2|12230
1614788110000|2021-03-03 16:15:10|1739.2|1738.8|1738.8|1738.6|1739.2|1738.8|1738.6|1738.4|363
1614788120000|2021-03-03 16:15:20|1738.6|1738.4|1737.6|1737|1738.6|1738.4|1737.2|1737|6225
1614788130000|2021-03-03 16:15:30|1737.4|1737.2|1737.8|1737.4|1737.8|1737.6|1737.2|1737|2437
1614788140000|2021-03-03 16:15:40|1738|1737.6|1738.4|1738|1738.4|1738.2|1738|1737.6|756
1614788150000|2021-03-03 16:15:50|1738.2|1737.8|1738|1737.8|1738.2|1737.8|1737.8|1737.4|902
1614788160000|2021-03-03 16:16:00|1737.8|1737.6|1738.2|1737.6|1738.6|1738.2|1737.8|1737.6|1606
1614788170000|2021-03-03 16:16:10|1738|1737.4|1737.6|1737.2|1738|1737.6|1737.4|1737.2|1549
1614788180000|2021-03-03 16:16:20|1737.4|1737|1737.2|1736.8|1737.8|1737.4|1737|1736.8|7197
1614788190000|2021-03-03 16:16:30|1737|1737|1737.2|1737|1737.4|1737|1737|1737|577
1614788200000|2021-03-03 16:16:40|1737|1736.8|1737.4|1737|1737.6|1737.2|1737|1736.8|2729
1614788210000|2021-03-03 16:16:50|1737.6|1737.2|1738.6|1738.2|1738.6|1738.2|1737.4|1737|1316
1614788220000|2021-03-03 16:17:00|1738.4|1738|1739|1738.6|1739|1738.6|1738|1737.8|439
1614788230000|2021-03-03 16:17:10|1738.8|1738.4|1738.8|1738.6|1739|1738.8|1738.8|1738.4|1438
1614788240000|2021-03-03 16:17:20|1739|1738.4|1739|1738.6|1739.2|1739|1738.8|1738.4|1785
1614788250000|2021-03-03 16:17:30|1738.8|1738.4|1739.6|1739.4|1739.6|1739.4|1738.8|1738.4|6620
1614788260000|2021-03-03 16:17:40|1739.8|1739.6|1740|1739.6|1740|1739.8|1739.6|1739.2|4931
1614788270000|2021-03-03 16:17:50|1739.8|1739.8|1739.8|1739.4|1739.8|1739.8|1739.4|1739|1549
1614788280000|2021-03-03 16:18:00|1739.6|1739.2|1740|1739.8|1740|1739.8|1739.4|1739.2|15847
1614788290000|2021-03-03 16:18:10|1739.8|1739.6|1739.2|1739|1740|1739.8|1739.2|1739|4188
1614788300000|2021-03-03 16:18:20|1739.4|1738.8|1739.4|1739.2|1739.4|1739.2|1739.4|1738.8|391
1614788310000|2021-03-03 16:18:30|1739.6|1739.4|1739.2|1738.6|1739.6|1739.4|1739|1738.6|1600
1614788320000|2021-03-03 16:18:40|1739|1738.8|1739.4|1739|1739.8|1739.4|1739|1738.8|5505
1614788330000|2021-03-03 16:18:50|1739.6|1739.2|1739.8|1739.4|1739.8|1739.6|1739.6|1739|1051
1614788340000|2021-03-03 16:19:00|1740|1739.6|1740|1739.8|1740|1739.8|1739.6|1739.4|8903
1614788350000|2021-03-03 16:19:10|1739.8|1739.6|1740.2|1740|1740.2|1740|1739.4|1739.2|68343
1614788360000|2021-03-03 16:19:20|1740|1739.8|1740|1739.6|1740.2|1740|1739.6|1739.2|69601
1614788370000|2021-03-03 16:19:30|1740.2|1739.8|1740.6|1740.4|1740.6|1740.4|1740.2|1739.8|10478
1614788380000|2021-03-03 16:19:40|1740.4|1740.2|1740.2|1740|1740.6|1740.2|1740.2|1740|4276
1614788390000|2021-03-03 16:19:50|1740|1739.6|1740|1739.8|1740.2|1740|1739.8|1739.6|9041
1614788400000|2021-03-03 16:20:00|1739.8|1739.6|1740|1739.8|1740.4|1740.2|1739.8|1739.4|12129
1614788410000|2021-03-03 16:20:10|1740.2|1740|1740.6|1740.2|1740.6|1740.4|1740|1739.8|32307
1614788420000|2021-03-03 16:20:20|1740.4|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|2251
1614788430000|2021-03-03 16:20:30|1740.4|1740.4|1740.6|1740.4|1740.6|1740.4|1740.4|1740.2|15000
1614788440000|2021-03-03 16:20:40|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1739.8|1739.6|4930
1614788450000|2021-03-03 16:20:50|1740.6|1740.4|1740|1739.8|1740.6|1740.4|1740|1739.8|2277
1614788460000|2021-03-03 16:21:00|1739.8|1739.6|1740|1739.6|1740.4|1740.2|1739.8|1739.4|1478
1614788470000|2021-03-03 16:21:10|1740.2|1739.4|1740.2|1740|1740.2|1740|1739.8|1739.4|3384
1614788480000|2021-03-03 16:21:20|1740|1739.8|1739.8|1739.6|1740|1739.8|1739.8|1739.4|2727
1614788490000|2021-03-03 16:21:30|1740|1739.4|1739.4|1739|1740|1739.4|1739.4|1739|7993
1614788500000|2021-03-03 16:21:40|1739.6|1739.2|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|1878
1614788510000|2021-03-03 16:21:50|1739.6|1739.2|1739.4|1739.2|1739.6|1739.2|1739.4|1739.2|2416
1614788520000|2021-03-03 16:22:00|1739.2|1739|1739.4|1739|1739.4|1739.2|1739|1738.8|1996
1614788530000|2021-03-03 16:22:10|1739.2|1739.2|1739.8|1739.6|1740|1739.6|1739|1738.6|10569
1614788540000|2021-03-03 16:22:20|1739.6|1739.4|1739.8|1739.6|1740|1739.8|1739.6|1739.2|4283
1614788550000|2021-03-03 16:22:30|1739.6|1739.4|1739.6|1739.4|1739.8|1739.6|1739.6|1739.2|987
1614788560000|2021-03-03 16:22:40|1739.4|1739.2|1740|1739.8|1740|1739.8|1739.4|1739.2|9102
1614788570000|2021-03-03 16:22:50|1740.2|1739.6|1740|1739.6|1740.2|1739.6|1739.8|1739.6|10504
1614788580000|2021-03-03 16:23:00|1740.2|1739.8|1740|1739.6|1740.2|1740|1740|1739.6|11416
1614788590000|2021-03-03 16:23:10|1740.2|1739.8|1740|1739.8|1740.2|1739.8|1740|1739.8|400
1614788600000|2021-03-03 16:23:20|1739.8|1739.6|1740|1739.8|1740|1739.8|1739.4|1739.2|3107
1614788610000|2021-03-03 16:23:30|1740.2|1740|1740|1739.8|1740.2|1740|1740|1739.8|1000
1614788620000|2021-03-03 16:23:40|1739.8|1739.6|1740|1739.6|1740|1739.6|1739.8|1739.6|1450
1614788630000|2021-03-03 16:23:50|1739.8|1739.4|1739.8|1739.6|1739.8|1739.6|1739.8|1739.4|1141
1614788640000|2021-03-03 16:24:00|1739.6|1739.4|1740|1739.6|1740|1739.8|1739.6|1739.4|2575
1614788650000|2021-03-03 16:24:10|1740.2|1739.8|1739.8|1739.4|1740.2|1740|1739.8|1739.4|7188
1614788660000|2021-03-03 16:24:20|1740|1739.6|1740|1739.6|1740.2|1740|1739.8|1739.6|1963
1614788670000|2021-03-03 16:24:30|1739.8|1739.4|1739.6|1739.4|1739.8|1739.4|1739.4|1739|2385
1614788680000|2021-03-03 16:24:40|1739.4|1739.2|1739.2|1739|1739.6|1739.2|1739.2|1739|21759
1614788690000|2021-03-03 16:24:50|1739.4|1739.2|1739.6|1739.2|1739.8|1739.6|1739.4|1739|14237
1614788700000|2021-03-03 16:25:00|1739.4|1739|1740|1739.6|1740.2|1739.8|1739.2|1739|23614
1614788710000|2021-03-03 16:25:10|1739.8|1739.8|1740.6|1740.2|1740.6|1740.4|1739.8|1739.8|14986
1614788720000|2021-03-03 16:25:20|1740.4|1740|1740.8|1740.6|1741|1740.8|1740.2|1740|10638
1614788730000|2021-03-03 16:25:30|1741|1740.4|1740.6|1740.2|1741|1740.8|1740.4|1740.2|2901
1614788740000|2021-03-03 16:25:40|1740.4|1740.4|1740.4|1740.2|1740.6|1740.4|1740.4|1740.2|1755
1614788750000|2021-03-03 16:25:50|1740.6|1740.4|1740.2|1740|1740.6|1740.4|1740.2|1740|5378
1614788760000|2021-03-03 16:26:00|1740.4|1739.8|1740.8|1740.4|1741|1740.6|1740.2|1739.8|6263
1614788770000|2021-03-03 16:26:10|1741|1740.6|1741|1740.8|1741|1740.8|1740.4|1740.2|16272
1614788780000|2021-03-03 16:26:20|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.6|1740.4|2036
1614788790000|2021-03-03 16:26:30|1740.8|1740.6|1740.6|1740.4|1741.4|1741.2|1740.6|1740.2|19025
1614788800000|2021-03-03 16:26:40|1740.8|1740.6|1741.2|1740.8|1741.4|1741.2|1740.8|1740.4|29186
1614788810000|2021-03-03 16:26:50|1741|1740.6|1740.8|1740.6|1741|1740.6|1740.8|1740.4|4983
1614788820000|2021-03-03 16:27:00|1740.6|1740.4|1740|1739.6|1740.8|1740.4|1739.6|1739.2|6284
1614788830000|2021-03-03 16:27:10|1739.8|1739.4|1740.6|1740.2|1740.6|1740.4|1739.8|1739.4|4602
1614788840000|2021-03-03 16:27:20|1740.4|1740|1740.4|1740|1740.6|1740.2|1740.2|1740|1768
1614788850000|2021-03-03 16:27:30|1740.6|1740.2|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|802
1614788860000|2021-03-03 16:27:40|1740.6|1740.6|1740.4|1740.2|1740.8|1740.6|1740.2|1740|10007
1614788870000|2021-03-03 16:27:50|1740.6|1740.4|1740.4|1740.2|1740.6|1740.4|1740.4|1740.2|3323
1614788880000|2021-03-03 16:28:00|1740.6|1740.4|1741.2|1741|1741.4|1741|1740.4|1740.2|10770
1614788890000|2021-03-03 16:28:10|1741|1740.8|1741.2|1741|1741.2|1741|1741|1740.8|2020
1614788900000|2021-03-03 16:28:20|1741.4|1741.2|1741.2|1741|1742|1741.6|1741.2|1741|16787
1614788910000|2021-03-03 16:28:30|1741.4|1741.2|1741.6|1741.2|1741.6|1741.2|1741.2|1741.2|6943
1614788920000|2021-03-03 16:28:40|1741.4|1741.4|1741.4|1741.2|1741.6|1741.4|1741.4|1741.2|1576
1614788930000|2021-03-03 16:28:50|1741.6|1741.4|1741.4|1741|1741.6|1741.4|1741.2|1741|5776
1614788940000|2021-03-03 16:29:00|1741.2|1741.2|1741.6|1741.4|1741.8|1741.6|1741.2|1741|5147
1614788950000|2021-03-03 16:29:10|1741.8|1741.2|1741.2|1741|1741.8|1741.4|1741|1740.8|9698
1614788960000|2021-03-03 16:29:20|1741|1740.8|1740.4|1740.2|1741.2|1741|1740.4|1740.2|3245
1614788970000|2021-03-03 16:29:30|1740.6|1740|1740.6|1740.2|1740.6|1740.4|1740.4|1740|3729
1614788980000|2021-03-03 16:29:40|1740.8|1740.4|1741.4|1741|1741.4|1741|1740.8|1740.4|6158
1614788990000|2021-03-03 16:29:50|1741.2|1740.8|1741|1740.6|1741.2|1741.2|1741|1740.4|1596
1614844810000|2021-03-04 08:00:10|1770|1744|1746|1744.8|1770|1744.8|1744|1742|176323
1614844820000|2021-03-04 08:00:20|1745.8|1744.4|1741.8|1740.6|1745.8|1744.8|1740.6|1740|31128
1614844830000|2021-03-04 08:00:30|1742.2|1740.8|1743.4|1742|1743.4|1742|1741.8|1740.8|1992
1614844840000|2021-03-04 08:00:40|1743.2|1741.8|1743.2|1741.6|1743.4|1741.8|1741|1740.6|1250
1614844850000|2021-03-04 08:00:50|1743|1741.4|1743.4|1741.8|1743.8|1741.8|1742|1740.6|2657
1614844860000|2021-03-04 08:01:00|1743.6|1741.4|1744.8|1743.8|1745|1744.4|1743|1741.2|10764
1614844870000|2021-03-04 08:01:10|1744.6|1744|1745.6|1744.6|1745.8|1744.6|1743.6|1742.6|1551
1614844880000|2021-03-04 08:01:20|1745.4|1744.8|1743.6|1742.6|1745.4|1744.8|1743.6|1742.6|0
1614844890000|2021-03-04 08:01:30|1743.8|1742.4|1744.4|1743.6|1745.2|1745|1743.8|1741.8|44810
1614844900000|2021-03-04 08:01:40|1744.6|1743.8|1745.8|1744.8|1746|1744.8|1744.6|1743.8|9157
1614844910000|2021-03-04 08:01:50|1745.2|1744.4|1744.6|1743.4|1745.8|1744.6|1744.6|1743.4|7281
1614844920000|2021-03-04 08:02:00|1744.4|1743.2|1742.6|1741.4|1744.6|1743.6|1742.2|1741.2|4448
1614844930000|2021-03-04 08:02:10|1742.4|1741.6|1743.2|1742.2|1743.6|1742.4|1742|1741.2|2884
1614844940000|2021-03-04 08:02:20|1743|1742|1742.2|1741.2|1743.2|1742.4|1742.2|1741.2|3390
1614844950000|2021-03-04 08:02:30|1742|1741|1741|1740.2|1742|1741.2|1740.8|1740|1358
1614844960000|2021-03-04 08:02:40|1741.2|1740.4|1739.4|1738.4|1741.4|1740.8|1739.4|1738.4|11009
1614844970000|2021-03-04 08:02:50|1739.2|1738.6|1737.8|1736.2|1739.4|1738.6|1736.8|1736|10441
1614844980000|2021-03-04 08:03:00|1737.6|1736.4|1738.8|1737.6|1739.8|1738.8|1737|1736|44995
1614844990000|2021-03-04 08:03:10|1738.6|1737.8|1739|1738.4|1740|1739.2|1738.6|1737.8|2046
1614845000000|2021-03-04 08:03:20|1738.8|1737.8|1738.8|1737.8|1739.8|1738.6|1737.8|1737.2|6214
1614845010000|2021-03-04 08:03:30|1738.6|1737.6|1739.2|1738|1739.4|1738|1737.4|1736.2|3372
1614845020000|2021-03-04 08:03:40|1739.4|1737.8|1738.6|1737.2|1739.4|1737.8|1738.4|1737.2|1845
1614845030000|2021-03-04 08:03:50|1738.8|1737.6|1740.4|1739.6|1740.4|1739.6|1738.4|1737.2|4850
1614845040000|2021-03-04 08:04:00|1740.8|1739.8|1740.2|1739.4|1741|1740.6|1739.4|1739.2|5465
1614845050000|2021-03-04 08:04:10|1740.4|1739.6|1741.4|1740.8|1741.6|1741|1740.2|1739.2|3789
1614845060000|2021-03-04 08:04:20|1741.2|1740.6|1742.6|1741.6|1743|1742|1741|1740.2|7395
1614845070000|2021-03-04 08:04:30|1742.8|1741.8|1741|1740.2|1743|1742|1740.8|1740|1849
1614845080000|2021-03-04 08:04:40|1741.2|1740.4|1741.8|1741|1741.8|1741.2|1741.2|1740.4|1144
1614845090000|2021-03-04 08:04:50|1741.6|1740.8|1741.6|1740.6|1742.6|1741.8|1741.2|1740.2|1069
1614845100000|2021-03-04 08:05:00|1741.8|1740.8|1742.8|1741.8|1743|1742.2|1741.8|1740.8|1576
1614845110000|2021-03-04 08:05:10|1742.6|1742|1743.8|1742.6|1744|1743|1742.4|1742|605
1614845120000|2021-03-04 08:05:20|1743.6|1742.4|1742.8|1742|1743.6|1742.4|1742.2|1741.4|834
1614845130000|2021-03-04 08:05:30|1742.6|1741.8|1741.6|1740.6|1742.6|1741.8|1741.4|1740.6|2420
1614845140000|2021-03-04 08:05:40|1741.8|1740.8|1741.2|1740.2|1742.6|1741.4|1740.8|1740|2843
1614845150000|2021-03-04 08:05:50|1741.4|1740.4|1741.2|1740.8|1742.4|1741.4|1741.2|1740.4|1993
1614845160000|2021-03-04 08:06:00|1741.4|1740.2|1742.8|1741.8|1743|1742.2|1741.4|1740.2|2596
1614845170000|2021-03-04 08:06:10|1743|1742|1743.4|1742.4|1743.8|1743|1743|1742|14638
1614845180000|2021-03-04 08:06:20|1743.2|1742.6|1743.6|1742.8|1743.6|1743.2|1743.2|1742.6|1502
1614845190000|2021-03-04 08:06:30|1743.8|1743|1745.8|1745|1746|1745.4|1743.8|1743|48501
1614845200000|2021-03-04 08:06:40|1745.6|1744.8|1745.8|1744.8|1746|1745|1744.8|1743.8|3570
1614845210000|2021-03-04 08:06:50|1745.6|1744.6|1744.4|1743.2|1745.6|1744.6|1743.8|1743|4536
1614845220000|2021-03-04 08:07:00|1744.6|1743.4|1744.2|1743|1745|1744.2|1743.8|1743|7402
1614845230000|2021-03-04 08:07:10|1744.4|1743.2|1745.2|1744.4|1746|1744.8|1744|1743.2|4112
1614845240000|2021-03-04 08:07:20|1745|1744.2|1744.8|1744|1745.4|1745|1744.2|1743.6|2697
1614845250000|2021-03-04 08:07:30|1745|1744.2|1745.4|1744.6|1745.4|1745.2|1744.8|1744|935
1614845260000|2021-03-04 08:07:40|1745.2|1744.4|1744.8|1744|1745.4|1744.6|1744.8|1744|0
1614845270000|2021-03-04 08:07:50|1744.6|1743.8|1743.4|1742.2|1744.6|1743.8|1743.4|1742.2|2242
1614845280000|2021-03-04 08:08:00|1743.2|1742.4|1743|1742|1743.2|1742.4|1742|1741.6|1125
1614845290000|2021-03-04 08:08:10|1742.8|1741.6|1742.6|1742|1742.8|1742|1742.6|1741.4|9
1614845300000|2021-03-04 08:08:20|1743|1742.6|1743|1741.4|1743|1742.6|1743|1741.4|250
1614845310000|2021-03-04 08:08:30|1744.2|1741.6|1744.2|1743.2|1744.2|1744|1743.4|1741.6|61717
1614845320000|2021-03-04 08:08:40|1743.4|1743.4|1744.8|1744|1745|1744.8|1743.4|1743.2|13195
1614845330000|2021-03-04 08:08:50|1745|1743.6|1744.8|1744|1745|1744.2|1743.6|1743|1705
1614845340000|2021-03-04 08:09:00|1745|1744.2|1745.2|1744.2|1745.4|1744.8|1745|1744|4081
1614845350000|2021-03-04 08:09:10|1745.4|1744.4|1746|1745.2|1746|1745.8|1745.2|1744.2|2235
1614845360000|2021-03-04 08:09:20|1745.8|1745|1745.4|1744.6|1746|1745|1745.4|1744.6|1146
1614845370000|2021-03-04 08:09:30|1745.6|1744.8|1747.2|1746.6|1747.2|1746.6|1745.4|1744.8|3925
1614845380000|2021-03-04 08:09:40|1747|1746.4|1746.6|1745.4|1747.2|1746.4|1745.8|1745.4|3000
1614845390000|2021-03-04 08:09:50|1747|1745.6|1747.8|1747|1748|1747|1747|1745.6|328
1614845400000|2021-03-04 08:10:00|1747.6|1746.8|1746.8|1746|1747.6|1746.8|1746.8|1746|2500
1614845410000|2021-03-04 08:10:10|1746.6|1745.8|1746|1745|1746.6|1745.8|1745|1744.4|14919
1614845420000|2021-03-04 08:10:20|1745.8|1744.6|1744.8|1744.4|1745.8|1745|1744.4|1743.4|1810
1614845430000|2021-03-04 08:10:30|1745|1744.6|1746.4|1745.6|1746.8|1745.6|1745|1744.4|1098
1614845440000|2021-03-04 08:10:40|1746.6|1745.4|1745.6|1745|1746.6|1746|1745.6|1745|1997
1614845450000|2021-03-04 08:10:50|1745.4|1745.2|1745|1744.4|1745.6|1745.2|1745|1744.4|1919
1614845460000|2021-03-04 08:11:00|1745.2|1744.6|1746.4|1745.8|1746.8|1745.8|1745.2|1744.6|3487
1614845470000|2021-03-04 08:11:10|1746.2|1745.6|1746.2|1745|1746.2|1745.6|1745|1744.4|0
1614845480000|2021-03-04 08:11:20|1746.4|1745.2|1746|1745.4|1746.4|1745.4|1745|1744.6|975
1614845490000|2021-03-04 08:11:30|1745.8|1745.6|1744.8|1744|1746.6|1745.8|1744.8|1744|2105
1614845500000|2021-03-04 08:11:40|1745|1744.2|1744.8|1744.2|1745.2|1744.6|1744.6|1744.2|806
1614845510000|2021-03-04 08:11:50|1744.6|1743.8|1744.4|1743.4|1744.6|1743.8|1744|1743.2|736
1614845520000|2021-03-04 08:12:00|1744.6|1743.6|1744.8|1744.2|1744.8|1744.4|1744.4|1743.6|1343
1614845530000|2021-03-04 08:12:10|1744.6|1744.4|1744.6|1744|1744.8|1744.4|1744.4|1744|1100
1614845540000|2021-03-04 08:12:20|1744.8|1744.2|1744|1743.4|1745.6|1745|1744|1743.4|6679
1614845550000|2021-03-04 08:12:30|1743.8|1743.2|1744.6|1743.6|1744.6|1743.8|1743.8|1742.6|1763
1614845560000|2021-03-04 08:12:40|1744.8|1743.8|1745.4|1744.6|1745.6|1744.8|1744.6|1743.8|1023
1614845570000|2021-03-04 08:12:50|1745.6|1745|1745.2|1744.6|1745.6|1745.2|1745.2|1744.6|2440
1614845580000|2021-03-04 08:13:00|1745|1744.4|1746.2|1745.8|1746.2|1745.8|1745|1744.2|879
1614845590000|2021-03-04 08:13:10|1746.4|1746|1745.6|1745|1746.8|1746|1745.6|1744.8|1671
1614845600000|2021-03-04 08:13:20|1745.8|1744.8|1744.6|1743.6|1746|1745.4|1744.6|1743.6|1527
1614845610000|2021-03-04 08:13:30|1744.8|1743.8|1745.4|1744.4|1745.4|1744.4|1744.4|1743.6|674
1614845620000|2021-03-04 08:13:40|1745.2|1745|1744.8|1744|1745.2|1745|1744.8|1744|25
1614845630000|2021-03-04 08:13:50|1745.2|1744.2|1745.8|1744.8|1745.8|1744.8|1745|1744|25
1614845640000|2021-03-04 08:14:00|1746|1745|1746.4|1745.4|1746.4|1746|1745.6|1744.8|1098
1614845650000|2021-03-04 08:14:10|1746.6|1745.6|1746.2|1745.2|1746.8|1746.6|1746.2|1745.2|1119
1614845660000|2021-03-04 08:14:20|1746|1745|1746|1745.6|1746.2|1745.6|1745.6|1745|1844
1614845670000|2021-03-04 08:14:30|1745.8|1745.2|1744.6|1744|1746|1745.2|1744.2|1744|579
1614845680000|2021-03-04 08:14:40|1744.2|1743.6|1744|1743.2|1744.6|1743.6|1743.8|1743|100
1614845690000|2021-03-04 08:14:50|1744.2|1743.4|1743.8|1743.2|1745|1744|1743.8|1743|0
1614845700000|2021-03-04 08:15:00|1743.6|1743|1743|1742|1744.6|1743.8|1742.8|1741.8|4784
1614845710000|2021-03-04 08:15:10|1743.2|1742.4|1743.4|1742.4|1743.4|1743|1742.6|1741.8|708
1614845720000|2021-03-04 08:15:20|1743.2|1742|1743|1742|1743.2|1742|1742.8|1742|145
1614845730000|2021-03-04 08:15:30|1743.2|1742.2|1743.4|1742.8|1743.4|1742.8|1742.4|1741.4|2011
1614845740000|2021-03-04 08:15:40|1743.6|1743|1745|1744.4|1745|1744.4|1743.6|1743|2348
1614845750000|2021-03-04 08:15:50|1744.8|1744.6|1745|1744|1745.8|1745|1744.4|1744|100
1614845760000|2021-03-04 08:16:00|1744.8|1743.8|1744.6|1744|1744.8|1744.2|1744.2|1743.8|989
1614845770000|2021-03-04 08:16:10|1744.4|1743.8|1743.8|1743.2|1744.4|1743.8|1743.8|1743|1
1614845780000|2021-03-04 08:16:20|1744|1743.4|1744.4|1743.8|1744.6|1743.8|1743.8|1743.2|217
1614845790000|2021-03-04 08:16:30|1744.6|1744|1745|1744.6|1745|1744.6|1744|1743.6|1045
1614845800000|2021-03-04 08:16:40|1745.4|1744.8|1745|1744.4|1745.6|1745|1745|1744.2|223
1614845810000|2021-03-04 08:16:50|1745.2|1744.2|1744.8|1744|1745.2|1744.2|1744.4|1743.6|772
1614845820000|2021-03-04 08:17:00|1745|1743.8|1745.8|1744.8|1746|1745.4|1745|1743.8|306
1614845830000|2021-03-04 08:17:10|1745.6|1744.6|1744.6|1744|1745.6|1744.6|1744|1743.4|6232
1614845840000|2021-03-04 08:17:20|1745|1744.2|1745|1744.4|1745.4|1744.4|1744.6|1744|0
1614845850000|2021-03-04 08:17:30|1745.2|1744.8|1745.4|1745|1746.6|1745.8|1745.2|1744.6|2441
1614845860000|2021-03-04 08:17:40|1745.6|1745.2|1743.2|1742.8|1746|1745.2|1743.2|1742.8|12351
1614845870000|2021-03-04 08:17:50|1743.4|1743|1743.6|1742.8|1743.6|1743|1743.2|1742.8|0
1614845880000|2021-03-04 08:18:00|1743|1743|1744.2|1743.6|1744.4|1743.6|1743|1742.4|7348
1614845890000|2021-03-04 08:18:10|1744|1743.4|1744.6|1743.6|1744.8|1743.6|1743.8|1743|213
1614845900000|2021-03-04 08:18:20|1744.8|1743.8|1744|1743.4|1744.8|1744.4|1744|1743.4|244
1614845910000|2021-03-04 08:18:30|1744.2|1743.6|1743.6|1743|1744.2|1743.6|1743.6|1743|0
1614845920000|2021-03-04 08:18:40|1743.4|1742.8|1744|1743.6|1744.4|1744|1743|1742.4|3855
1614845930000|2021-03-04 08:18:50|1744.2|1743.4|1743.2|1742.4|1744.2|1743.4|1743.2|1742.4|1196
1614845940000|2021-03-04 08:19:00|1743.4|1742.6|1743.2|1742.4|1743.6|1743.2|1743.2|1742.4|999
1614845950000|2021-03-04 08:19:10|1743.4|1742.6|1743.4|1743|1743.6|1743.2|1743.2|1742.4|4214
1614845960000|2021-03-04 08:19:20|1743.6|1742.8|1742.6|1741.8|1743.6|1743|1742.2|1741.6|628
1614845970000|2021-03-04 08:19:30|1742.4|1742|1743.6|1742.6|1743.6|1743.2|1742.4|1742|212
1614845980000|2021-03-04 08:19:40|1743.4|1742.4|1742.8|1741.8|1743.4|1742.6|1742.6|1741.8|1854
1614845990000|2021-03-04 08:19:50|1742.6|1742|1741.8|1741.2|1742.8|1742.2|1741.4|1741|5913
1614846000000|2021-03-04 08:20:00|1742|1741.8|1742|1741.6|1742.6|1742|1741.8|1741.2|5216
1614846010000|2021-03-04 08:20:10|1742.4|1741.8|1742.4|1742|1742.4|1742|1742.2|1741.4|293
1614846020000|2021-03-04 08:20:20|1742.2|1741.8|1743.4|1742.8|1743.8|1743|1742.2|1741.8|1396
1614846030000|2021-03-04 08:20:30|1743.6|1743|1743.8|1743.2|1744|1743.2|1743.6|1743|0
1614846040000|2021-03-04 08:20:40|1743.6|1743.4|1744|1743.6|1744.2|1744|1743.6|1743.2|100
1614846050000|2021-03-04 08:20:50|1744.2|1744|1744.2|1743.6|1744.2|1744|1743.8|1743.6|957
1614846060000|2021-03-04 08:21:00|1744|1743.8|1745.6|1745|1745.6|1745|1744|1743.8|4161
1614846070000|2021-03-04 08:21:10|1745.4|1744.8|1744.8|1744.4|1745.4|1745|1744.8|1744.4|2966
1614846080000|2021-03-04 08:21:20|1745|1744.2|1744.8|1744.2|1745|1744.4|1744.4|1743.8|6861
1614846090000|2021-03-04 08:21:30|1744.6|1744|1744.4|1744.2|1744.6|1744.2|1743.6|1743|1719
1614846100000|2021-03-04 08:21:40|1744.2|1744|1744.2|1743.6|1744.4|1744|1744|1743.6|566
1614846110000|2021-03-04 08:21:50|1744.4|1743.2|1743.8|1743|1744.4|1743.6|1743.8|1743|0
1614846120000|2021-03-04 08:22:00|1743.6|1742.8|1742.6|1742|1743.6|1742.8|1742.6|1742|5874
1614846130000|2021-03-04 08:22:10|1742.4|1742.2|1742.8|1742.2|1743|1742.8|1742.4|1742|4761
1614846140000|2021-03-04 08:22:20|1742.6|1742|1742.2|1741.6|1742.8|1742.2|1742|1741.4|1000
1614846150000|2021-03-04 08:22:30|1742|1741.8|1742.4|1741.8|1742.6|1742|1742|1741.6|2000
1614846160000|2021-03-04 08:22:40|1742.6|1742|1740|1739.6|1742.6|1742|1740|1739.6|5658
1614846170000|2021-03-04 08:22:50|1740.2|1739.4|1740|1739.6|1740.4|1740.2|1739.8|1739.4|32245
1614846180000|2021-03-04 08:23:00|1740.4|1739.8|1741.2|1740.4|1741.8|1741.2|1740|1739.6|15564
1614846190000|2021-03-04 08:23:10|1741|1740.6|1741.6|1741|1741.6|1741|1740.2|1739.4|1272
1614846200000|2021-03-04 08:23:20|1741.4|1740.6|1740.8|1740.4|1741.6|1740.8|1740.8|1740.4|1002
1614846210000|2021-03-04 08:23:30|1740.6|1740.2|1740.4|1740.2|1740.6|1740.2|1740.4|1739.6|85
1614846220000|2021-03-04 08:23:40|1740.8|1740.4|1740.8|1740.2|1741.6|1740.6|1740.8|1740.2|1
1614846230000|2021-03-04 08:23:50|1741|1740.4|1741.2|1740.2|1741.6|1741|1741|1740.2|2007
1614846240000|2021-03-04 08:24:00|1741|1740|1740.8|1740.2|1741.2|1740.4|1740.4|1740|0
1614846250000|2021-03-04 08:24:10|1740.6|1740|1740.6|1740.2|1740.8|1740.2|1740.4|1740|0
1614846260000|2021-03-04 08:24:20|1740.4|1740|1739.8|1739.2|1740.6|1740.4|1739.8|1739|1030
1614846270000|2021-03-04 08:24:30|1740|1739|1740|1739.4|1740|1739.4|1739.6|1738.6|0
1614846280000|2021-03-04 08:24:40|1740.2|1739.6|1739.6|1739|1740.4|1739.6|1739.2|1738.4|758
1614846290000|2021-03-04 08:24:50|1739.4|1738.8|1739|1738.4|1739.4|1738.8|1738.2|1737.4|2779
1614846300000|2021-03-04 08:25:00|1739.2|1738.2|1739|1738|1739.2|1738.8|1738.4|1737.6|1296
1614846310000|2021-03-04 08:25:10|1738.8|1738.2|1738.4|1737.8|1739|1738.2|1738.2|1737.4|0
1614846320000|2021-03-04 08:25:20|1738|1737.6|1738.4|1737.6|1738.6|1738.4|1738|1737.4|1985
1614846330000|2021-03-04 08:25:30|1738.2|1737.8|1738|1737.4|1738.2|1737.8|1737.8|1737|1701
1614846340000|2021-03-04 08:25:40|1737.8|1737.2|1738.6|1738|1739|1738.4|1737.6|1737|3035
1614846350000|2021-03-04 08:25:50|1738.8|1738.2|1737.8|1737.2|1739|1738.2|1737.8|1737|1645
1614846360000|2021-03-04 08:26:00|1738.2|1737.4|1740|1739.6|1740|1739.6|1738.2|1737.4|10862
1614846370000|2021-03-04 08:26:10|1740.4|1739.8|1740.8|1740.2|1741|1740.6|1740.4|1739.8|1993
1614846380000|2021-03-04 08:26:20|1741|1740.4|1740.2|1740|1741.2|1740.8|1740.2|1740|4321
1614846390000|2021-03-04 08:26:30|1740.8|1740.2|1739.6|1738.8|1740.8|1740.2|1739|1738.4|1132
1614846400000|2021-03-04 08:26:40|1739.4|1739|1739.6|1738.8|1739.6|1739.2|1739.4|1738.8|0
1614846410000|2021-03-04 08:26:50|1739.4|1738.4|1739|1738|1739.4|1738.4|1738.6|1738|0
1614846420000|2021-03-04 08:27:00|1738.8|1737.6|1739|1738.4|1739.4|1739.2|1738|1737.2|10077
1614846430000|2021-03-04 08:27:10|1739.2|1738.6|1740.2|1740|1740.2|1740|1739.2|1738.6|6579
1614846440000|2021-03-04 08:27:20|1741|1739.8|1741.2|1740.4|1741.2|1740.4|1740.2|1739.6|1350
1614846450000|2021-03-04 08:27:30|1741|1740.2|1740.8|1740.2|1741.2|1740.4|1740.8|1740.2|0
1614846460000|2021-03-04 08:27:40|1740.6|1740|1740.2|1739.6|1741.2|1740.4|1740|1739.6|1563
1614846470000|2021-03-04 08:27:50|1740.4|1739.8|1740.6|1740|1741|1740|1740.4|1739.6|400
1614846480000|2021-03-04 08:28:00|1740.4|1739.8|1740.6|1740|1741|1740.2|1740.2|1739.6|106
1614846490000|2021-03-04 08:28:10|1740.4|1739.6|1740.2|1739.6|1740.4|1739.6|1739.8|1739.2|1864
1614846500000|2021-03-04 08:28:20|1740|1739.4|1741.2|1740.2|1741.2|1740.6|1739.8|1739.2|1779
1614846510000|2021-03-04 08:28:30|1741|1740.4|1741.2|1740.6|1741.2|1740.8|1740.8|1740.2|1413
1614846520000|2021-03-04 08:28:40|1741|1740.8|1740.8|1740.6|1741.4|1741|1740.8|1740.4|470
1614846530000|2021-03-04 08:28:50|1741.4|1740.8|1741.6|1741|1742|1741.4|1741.4|1740.8|1870
1614846540000|2021-03-04 08:29:00|1741.8|1740.8|1741.8|1740.8|1741.8|1741|1741.8|1740.8|0
1614846550000|2021-03-04 08:29:10|1741.6|1740.6|1742|1741.4|1742|1741.4|1741.2|1740.6|1592
1614846560000|2021-03-04 08:29:20|1741.8|1741.2|1741.8|1741|1741.8|1741.2|1741.8|1741|0
1614846570000|2021-03-04 08:29:30|1742|1741.2|1742|1741.2|1743|1742.2|1742|1741.2|5170
1614846580000|2021-03-04 08:29:40|1741.8|1741.4|1742|1741|1742|1741.4|1741.6|1740.8|0
1614846590000|2021-03-04 08:29:50|1741.8|1741.2|1741|1740.2|1742|1741.4|1741|1740|1075
1614846600000|2021-03-04 08:30:00||1740||1740.4||1740.4||1740|0
1614846610000|2021-03-04 08:30:10|1740.8|1740.2|1740.6|1740|1740.8|1740.4|1740.6|1740|352
1614846620000|2021-03-04 08:30:20|1740.4|1739.8|1739.2|1738.4|1740.4|1739.8|1739|1738.2|883
1614846630000|2021-03-04 08:30:30|1739|1738.6|1739.8|1738.8|1739.8|1739.2|1739|1738.4|329
1614846640000|2021-03-04 08:30:40|1739.6|1739|1739.4|1738.8|1740|1739.2|1739.4|1738.8|0
1614846650000|2021-03-04 08:30:50|1739.8|1739|1739.6|1738.8|1739.8|1739.2|1739.4|1738.4|202
1614846660000|2021-03-04 08:31:00|1739.4|1739|1739|1738.2|1739.8|1739.2|1738.8|1738|0
1614846670000|2021-03-04 08:31:10|1738.8|1738.4|1739.4|1739.2|1739.4|1739.2|1738.8|1738.2|738
1614846680000|2021-03-04 08:31:20|1739.2|1738.8|1740.6|1739.8|1740.6|1739.8|1739.2|1738.6|1305
1614846690000|2021-03-04 08:31:30|1740.8|1740|1740.6|1740.2|1741|1740.2|1740.4|1739.8|150
1614846700000|2021-03-04 08:31:40|1740.4|1740|1740.6|1740|1741|1740.4|1740.4|1740|419
1614846710000|2021-03-04 08:31:50|1740.4|1739.8|1740.2|1739.4|1740.4|1739.8|1740.2|1739.4|1341
1614846720000|2021-03-04 08:32:00|1740.4|1739.6|1742|1741.4|1742.2|1741.4|1740.4|1739.6|1482
1614846730000|2021-03-04 08:32:10|1742.2|1741.6|1742.2|1741.4|1742.6|1742|1742.2|1741.4|410
1614846740000|2021-03-04 08:32:20|1742.4|1741.6|1742.2|1741.6|1742.4|1742|1742.2|1741.4|288
1614846750000|2021-03-04 08:32:30|1742.4|1741.8|1742|1741.4|1742.6|1742.2|1742|1741.2|2910
1614846760000|2021-03-04 08:32:40|1741.8|1741.2|1741.6|1741|1741.8|1741.4|1741.6|1740.8|538
1614846770000|2021-03-04 08:32:50|1741.8|1741.2|1742.2|1741.6|1742.2|1741.6|1741.6|1741|177
1614846780000|2021-03-04 08:33:00|1742.4|1741.8|1741.6|1741|1742.6|1742|1741.4|1740.8|1303
1614846790000|2021-03-04 08:33:10|1741.4|1741.2|1741.6|1741|1742|1741.4|1741.4|1740.8|202
1614846800000|2021-03-04 08:33:20|1742|1741.2|1741.6|1741.2|1742|1741.2|1741.6|1741|3975
1614846810000|2021-03-04 08:33:30|1741.4|1741|1742.4|1742|1742.4|1742|1741.4|1741|1202
1614846820000|2021-03-04 08:33:40|1742.8|1741.8|1743|1742.2|1743|1742.2|1742.2|1741.4|0
1614846830000|2021-03-04 08:33:50|1742.8|1742|1742.8|1742|1742.8|1742.2|1742.4|1742|2787
1614846840000|2021-03-04 08:34:00|1743|1742.2|1742.8|1742.2|1743|1742.6|1742.8|1742|198
1614846850000|2021-03-04 08:34:10|1742.6|1742.4|1743|1742.2|1743|1742.6|1742.6|1742|201
1614846860000|2021-03-04 08:34:20|1742.8|1742.4|1742.8|1742.2|1743|1742.6|1742.6|1742|0
1614846870000|2021-03-04 08:34:30|1743|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742|201
1614846880000|2021-03-04 08:34:40|1742.6|1742.2|1742.8|1742.4|1743|1742.4|1742.4|1742|1494
1614846890000|2021-03-04 08:34:50|1742.6|1742.2|1742.8|1742.2|1742.8|1742.6|1742.4|1742|635
1614846900000|2021-03-04 08:35:00|1743|1742.4|1743.8|1743.2|1744|1743.2|1742.8|1742.2|3371
1614846910000|2021-03-04 08:35:10|1744|1743.4|1744|1743.4|1744|1743.6|1743.8|1743.2|950
1614846920000|2021-03-04 08:35:20|1743.8|1743.6|1744.2|1743.6|1744.6|1744|1743.8|1743.4|3062
1614846930000|2021-03-04 08:35:30|1744|1743.4|1744.4|1743.6|1744.4|1744|1743.8|1743.4|907
1614846940000|2021-03-04 08:35:40|1744.2|1743.8|1744.2|1743.6|1744.6|1744|1744.2|1743.4|989
1614846950000|2021-03-04 08:35:50|1744|1743.4|1743.8|1743.4|1744|1743.6|1743.8|1743.4|0
1614846960000|2021-03-04 08:36:00|1743.6|1743.6|1743|1742.4|1744.4|1743.8|1743|1742.4|2031
1614846970000|2021-03-04 08:36:10|1743.2|1742.2|1744.2|1743.4|1744.2|1743.4|1743.2|1742.2|1025
1614846980000|2021-03-04 08:36:20|1744|1743.2|1744|1743.6|1744|1743.6|1743.6|1743|0
1614846990000|2021-03-04 08:36:30|1743.8|1743.4|1743.6|1743.2|1744|1743.4|1743.6|1742.8|756
1614847000000|2021-03-04 08:36:40|1743.8|1743.4|1744.4|1743.8|1744.6|1743.8|1743.6|1743.2|795
1614847010000|2021-03-04 08:36:50|1744.2|1743.6|1743.8|1743.2|1744.2|1743.6|1743.6|1743|5961
1614847020000|2021-03-04 08:37:00|1744.2|1743.4|1743.8|1743.2|1744.2|1743.6|1743.8|1743.2|864
1614847030000|2021-03-04 08:37:10|1744|1743.4|1743.8|1743.2|1744.2|1743.4|1743.4|1743|1400
1614847040000|2021-03-04 08:37:20|1743.6|1743|1743.2|1742.6|1743.6|1743|1743.2|1742.4|983
1614847050000|2021-03-04 08:37:30|1743.4|1743.2|1744.8|1744.2|1745|1744.2|1743.4|1743.2|1744
1614847060000|2021-03-04 08:37:40|1744.6|1744|1744.8|1744.4|1744.8|1744.4|1744.6|1744|488
1614847070000|2021-03-04 08:37:50|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.8|1744.4|287
1614847080000|2021-03-04 08:38:00|1745|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.2|0
1614847090000|2021-03-04 08:38:10|1745.2|1744.8|1746|1745.2|1746.2|1745.2|1745.2|1744.2|3791
1614847100000|2021-03-04 08:38:20|1745.8|1745|1745.6|1745.2|1745.8|1745.2|1745.2|1744.6|601
1614847110000|2021-03-04 08:38:30|1745.8|1745.4|1746.6|1745.8|1747|1746.2|1745.8|1745.2|775
1614847120000|2021-03-04 08:38:40|1746.8|1746|1746.8|1746.2|1747|1746.6|1746.8|1746|500
1614847130000|2021-03-04 08:38:50|1747|1746.4|1746.8|1746.2|1747|1746.4|1746.4|1746|287
1614847140000|2021-03-04 08:39:00|1747|1746.4|1746.6|1746.2|1747|1746.4|1746.6|1746.2|0
1614847150000|2021-03-04 08:39:10|1746.8|1746.4|1747.2|1746.8|1747.2|1746.8|1746.8|1746.2|586
1614847160000|2021-03-04 08:39:20|1747|1746.6|1746.6|1746|1747|1746.6|1746.6|1746|3870
1614847170000|2021-03-04 08:39:30|1747.2|1746.2|1747.2|1746.4|1747.2|1746.8|1746.8|1746.2|2990
1614847180000|2021-03-04 08:39:40|1747|1746.2|1747|1746.2|1747|1746.2|1747|1746|0
1614847190000|2021-03-04 08:39:50||1746.4||1746.6||1746.8||1746.2|0
1614847200000|2021-03-04 08:40:00|1747.2|1746.4|1747.2|1746.6|1747.4|1747|1747|1746.4|3163
1614847210000|2021-03-04 08:40:10|1747|1746.4|1746.4|1745.8|1747|1746.4|1746|1745.4|12532
1614847220000|2021-03-04 08:40:20|1746.2|1745.6|1745.6|1745.4|1746.4|1745.6|1745.6|1745|1279
1614847230000|2021-03-04 08:40:30|1745.8|1745.6|1746.4|1746|1746.6|1746|1745.8|1745.2|1803
1614847240000|2021-03-04 08:40:40|1746.2|1745.8|1745.4|1745|1746.6|1746|1745.4|1745|4161
1614847250000|2021-03-04 08:40:50|1745.6|1745.2|1745.8|1745.2|1745.8|1745.2|1745.6|1745.2|325
1614847260000|2021-03-04 08:41:00|1745.6|1745|1745.8|1745.2|1745.8|1745.2|1745.6|1745|300
1614847270000|2021-03-04 08:41:10|1746|1745.4|1746.4|1745.8|1746.4|1745.8|1745.6|1745.2|1406
1614847280000|2021-03-04 08:41:20|1746.2|1746|1746.8|1746|1746.8|1746.4|1746.2|1745.8|1288
1614847290000|2021-03-04 08:41:30|1747|1746.2|1746.8|1746|1747.2|1746.8|1746.8|1746|1507
1614847300000|2021-03-04 08:41:40|1747|1746.2|1747.2|1746.6|1747.2|1746.6|1746.8|1746.2|1332
1614847310000|2021-03-04 08:41:50|1747|1747|1746.8|1746.2|1747.2|1747|1746.4|1746|2994
1614847320000|2021-03-04 08:42:00|1746.6|1746.4|1747.4|1747|1748|1747.2|1746.6|1746|7220
1614847330000|2021-03-04 08:42:10|1747.6|1746.8|1747|1746.2|1747.8|1747.2|1747|1746.2|14108
1614847340000|2021-03-04 08:42:20|1747.2|1746.4|1747.4|1746.6|1747.4|1746.6|1747.2|1746.4|0
1614847350000|2021-03-04 08:42:30|1747.2|1746.2|1746.8|1746.2|1747.2|1746.8|1746.8|1746.2|1551
1614847360000|2021-03-04 08:42:40|1747|1746.4|1748|1747.4|1748|1747.4|1747|1746.4|1242
1614847370000|2021-03-04 08:42:50|1747.8|1747.2|1747.2|1746.6|1747.8|1747.2|1747|1746.4|818
1614847380000|2021-03-04 08:43:00|1747|1746.4|1746.6|1746|1747|1746.6|1746.2|1745.6|4000
1614847390000|2021-03-04 08:43:10|1746.4|1745.8|1745.8|1745.2|1746.4|1745.8|1745.2|1745|2087
1614847400000|2021-03-04 08:43:20|1745.6|1745|1745|1744.6|1745.6|1745|1745|1744.6|8781
1614847410000|2021-03-04 08:43:30|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|984
1614847420000|2021-03-04 08:43:40|1745.2|1744.8|1745.2|1744.4|1745.2|1744.8|1744.4|1744|3582
1614847430000|2021-03-04 08:43:50|1745|1744.2|1744.6|1744|1745|1744.2|1744|1743.4|4045
1614847440000|2021-03-04 08:44:00|1744.4|1743.8|1744.4|1743.8|1744.6|1744|1744.4|1743.8|0
1614847450000|2021-03-04 08:44:10|1744.2|1743.6|1743.8|1743.2|1744.2|1743.6|1743.6|1742.8|2572
1614847460000|2021-03-04 08:44:20|1743.6|1743|1744.8|1743.8|1744.8|1744|1743.2|1742.4|754
1614847470000|2021-03-04 08:44:30|1744.6|1744|1744|1743.4|1744.8|1744|1744|1743.2|0
1614847480000|2021-03-04 08:44:40|1743.6|1743.6|1744|1743.4|1744|1743.6|1743.6|1743.2|479
1614847490000|2021-03-04 08:44:50|1743.8|1743.2|1743.6|1743.2|1744|1743.4|1743.6|1743.2|0
1614847500000|2021-03-04 08:45:00|1743.8|1743.4|1744.2|1743.6|1744.2|1743.6|1743.4|1742.8|21400
1614847510000|2021-03-04 08:45:10|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.6|0
1614847520000|2021-03-04 08:45:20|1744.2|1743.6|1743.8|1743.2|1744.2|1743.6|1743.4|1743|1182
1614847530000|2021-03-04 08:45:30|1743.6|1743|1745|1744.4|1745|1744.6|1743.6|1743|1244
1614847540000|2021-03-04 08:45:40|1744.8|1744.2|1744|1743.6|1744.8|1744.2|1744|1743.6|451
1614847550000|2021-03-04 08:45:50|1743.8|1743.4|1744|1743.6|1744|1743.8|1743.2|1742.6|2897
1614847560000|2021-03-04 08:46:00|1743.8|1743.4|1744|1743.6|1744.2|1744|1743.8|1743.4|818
1614847570000|2021-03-04 08:46:10|1744.2|1743.4|1744.2|1743.6|1744.2|1743.6|1744|1743.4|0
1614847580000|2021-03-04 08:46:20|1744|1743.8|1744|1743.6|1744.2|1743.8|1743.6|1743.2|27
1614847590000|2021-03-04 08:46:30|1744.2|1743.8|1743.6|1743.2|1744.4|1744|1743.4|1743.2|247
1614847600000|2021-03-04 08:46:40|1743.4|1743|1743.2|1743|1743.6|1743.4|1743.2|1742.8|2746
1614847610000|2021-03-04 08:46:50|1743|1742.8|1742.2|1742|1743|1742.8|1742.2|1741.8|9150
1614847620000|2021-03-04 08:47:00|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.2|1741.8|7005
1614847630000|2021-03-04 08:47:10|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|445
1614847640000|2021-03-04 08:47:20|1742.2|1742|1742|1741.6|1742.4|1742.2|1741.8|1741.4|27390
1614847650000|2021-03-04 08:47:30|1742.2|1741.8|1742.6|1742.2|1742.6|1742.2|1742.2|1741.8|165
1614847660000|2021-03-04 08:47:40|1742.4|1742|1742.4|1741.8|1742.6|1742|1742|1741.6|168
1614847670000|2021-03-04 08:47:50|1742|1741.6|1741.4|1741|1742|1741.8|1741.2|1741|1883
1614847680000|2021-03-04 08:48:00|1741.6|1741.2|1741.4|1741.2|1741.6|1741.4|1741|1740.8|2135
1614847690000|2021-03-04 08:48:10|1741.2|1741|1741.4|1741|1741.6|1741.4|1741.2|1740.8|527
1614847700000|2021-03-04 08:48:20|1741.2|1740.8|1740.6|1740.2|1741.2|1740.8|1740.6|1740|2236
1614847710000|2021-03-04 08:48:30|1740.8|1740|1740.8|1740.6|1741|1740.8|1740.6|1740|672
1614847720000|2021-03-04 08:48:40|1740.6|1740.2|1740.2|1740|1740.8|1740.4|1740|1739.4|16834
1614847730000|2021-03-04 08:48:50|1740|1739.8|1740.4|1740|1740.8|1740.4|1739.8|1739.6|17450
1614847740000|2021-03-04 08:49:00|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|233
1614847750000|2021-03-04 08:49:10|1740.4|1740.2|1740|1739.6|1740.6|1740.2|1739.6|1739.4|5765
1614847760000|2021-03-04 08:49:20|1739.8|1739.4|1739.2|1738.8|1739.8|1739.4|1739|1738.6|2204
1614847770000|2021-03-04 08:49:30|1739.4|1738.6|1739.2|1738.6|1739.4|1738.8|1739|1738.2|0
1614847780000|2021-03-04 08:49:40|1739.4|1738.8|1740|1739.4|1740|1739.8|1739.4|1738.8|2562
1614847790000|2021-03-04 08:49:50|1740.2|1739.6|1740.2|1739.8|1740.2|1740|1740|1739.6|2460
1614847800000|2021-03-04 08:50:00|1740.4|1740|1740.4|1740|1740.4|1740.2|1740|1739.8|591
1614847810000|2021-03-04 08:50:10|1740.2|1740.2|1740|1739.8|1740.4|1740.2|1740|1739.8|801
1614847820000|2021-03-04 08:50:20|1739.8|1739.6|1739.4|1739|1740|1739.6|1739.4|1739|2451
1614847830000|2021-03-04 08:50:30|1739.6|1739.2|1740|1739.4|1740|1739.6|1739.4|1738.8|2082
1614847840000|2021-03-04 08:50:40|1740.2|1739.6|1740|1739.4|1740.2|1739.8|1739.8|1739.2|1951
1614847850000|2021-03-04 08:50:50|1740.2|1739.6|1740.4|1739.8|1740.4|1739.8|1740.2|1739.2|0
1614847860000|2021-03-04 08:51:00|1740.2|1740|1739.2|1738.8|1740.4|1740|1739|1738.6|4543
1614847870000|2021-03-04 08:51:10|1739.4|1739|1738.8|1738.2|1739.4|1739.2|1738.6|1738.2|5
1614847880000|2021-03-04 08:51:20|1738.6|1738.4|1739.4|1739|1739.4|1739|1738.2|1738|3849
1614847890000|2021-03-04 08:51:30|1739.2|1738.8|1738.6|1738.2|1739.4|1739|1738.6|1738.2|512
1614847900000|2021-03-04 08:51:40|1738.4|1738|1738.8|1738.2|1738.8|1738.2|1738.4|1738|1031
1614847920000|2021-03-04 08:52:00|1739|1738.4|1739.2|1738.8|1739.4|1739|1739|1738.4|2451
1614847930000|2021-03-04 08:52:10|1739.4|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|1947
1614847940000|2021-03-04 08:52:20|1739.4|1739|1739.4|1738.8|1739.4|1739|1739.2|1738.8|431
1614847950000|2021-03-04 08:52:30|1739.6|1739|1739.6|1739.2|1739.6|1739.2|1739.4|1739|514
1614847960000|2021-03-04 08:52:40||1739||1739.2||1739.2||1739|0
1614847970000|2021-03-04 08:52:50|1739.8|1739.4|1739.2|1738.8|1739.8|1739.6|1739.2|1738.8|788
1614847980000|2021-03-04 08:53:00|1739.4|1738.6|1739|1738.6|1739.4|1738.6|1738.8|1738.4|200
1614847990000|2021-03-04 08:53:10|1738.8|1738.4|1738.6|1738|1738.8|1738.4|1738.4|1738|202
1614848000000|2021-03-04 08:53:20|1738|1737.8|1738.6|1738.2|1738.6|1738.2|1737.8|1737.4|6667
1614848010000|2021-03-04 08:53:30|1738.8|1738.4|1738.6|1738.2|1738.8|1738.6|1738.4|1738.2|1000
1614848020000|2021-03-04 08:53:40|1738.4|1738.4|1738.6|1738|1738.6|1738.4|1738.4|1738|2157
1614848030000|2021-03-04 08:53:50|1738.4|1737.8|1738|1737.8|1738.4|1737.8|1738|1737.8|895
1614848040000|2021-03-04 08:54:00|1738.2|1738|1738.8|1738.2|1738.8|1738.6|1738.2|1738|1095
1614848050000|2021-03-04 08:54:10|1738.6|1738.4|1739.4|1739|1739.4|1739|1738.6|1738.4|688
1614848060000|2021-03-04 08:54:20|1739.2|1738.8|1739|1738.6|1739.2|1739|1738.8|1738.4|5541
1614848070000|2021-03-04 08:54:30|1738.8|1738.4|1737.8|1737.6|1738.8|1738.4|1737.8|1737.4|2396
1614848080000|2021-03-04 08:54:40|1738|1737.4|1738.8|1738.2|1738.8|1738.4|1738|1737.4|1263
1614848090000|2021-03-04 08:54:50|1738.6|1738|1738.8|1738.2|1738.8|1738.4|1738.2|1738|4220
1614848100000|2021-03-04 08:55:00|1738.6|1738.4|1739.6|1739.2|1740|1739.8|1738.6|1738.4|1286
1614848110000|2021-03-04 08:55:10|1739.8|1739|1739.6|1739.2|1740|1739.6|1739.2|1739|3440
1614848120000|2021-03-04 08:55:20|1739.8|1739.4|1740|1739.6|1740.6|1740.2|1739.8|1739.4|1019
1614848140000|2021-03-04 08:55:40|1739.8|1739.4|1739.8|1739.4|1740.2|1739.8|1739.8|1739.4|2724
1614848150000|2021-03-04 08:55:50|1740|1739.6|1739|1738.6|1740|1739.8|1738.8|1738.6|8584
1614848160000|2021-03-04 08:56:00|1739.2|1738.8|1739.6|1739.2|1739.6|1739.4|1739.2|1738.8|927
1614848170000|2021-03-04 08:56:10|1739.4|1739|1739.8|1739.4|1739.8|1739.6|1739.4|1739|1704
1614848180000|2021-03-04 08:56:20|1739.6|1739.2|1739.6|1739.2|1739.6|1739.4|1739.2|1738.8|3593
1614848190000|2021-03-04 08:56:30|1739|1738.8|1739|1738.6|1739.4|1738.8|1738.8|1738.4|20444
1614848200000|2021-03-04 08:56:40|1739.2|1738.8|1739.8|1739.4|1740|1739.8|1739.2|1738.8|3430
1614848210000|2021-03-04 08:56:50|1739.6|1739.2|1739.6|1739|1739.6|1739.2|1739.4|1739|0
1614848220000|2021-03-04 08:57:00|1739.4|1739.2|1738|1737.8|1739.8|1739.4|1737.8|1737.6|23633
1614848230000|2021-03-04 08:57:10|1737.8|1737.6|1738|1737.4|1738|1737.8|1737.6|1737.2|2132
1614848240000|2021-03-04 08:57:20|1737.8|1737.6|1737.8|1737.4|1737.8|1737.6|1737.8|1737.4|4
1614848250000|2021-03-04 08:57:30|1737.6|1737.2|1736.4|1736|1737.6|1737.4|1736.4|1736|16020
1614848260000|2021-03-04 08:57:40|1736.2|1735.8|1734|1733.6|1736.4|1736|1734|1733.6|54751
1614848270000|2021-03-04 08:57:50|1734.2|1733.8|1732.2|1732|1734.2|1734|1732.2|1732|100345
1614848280000|2021-03-04 08:58:00|1732.4|1731.8|1732.6|1732|1732.8|1732.4|1731.4|1731.2|32128
1614848290000|2021-03-04 08:58:10|1732.8|1732.2|1733|1732.6|1733.4|1733|1732.6|1732.2|6099
1614848300000|2021-03-04 08:58:20|1733.2|1732.8|1732.8|1732.2|1733.4|1733|1732.4|1732.2|10350
1614848310000|2021-03-04 08:58:30|1732.6|1732.4|1732.4|1732|1733|1732.6|1732.4|1732|784
1614848320000|2021-03-04 08:58:40|1732.2|1731.8|1732.8|1732.4|1733|1732.6|1732|1731.6|7471
1614848330000|2021-03-04 08:58:50|1732.6|1732.2|1732|1731.6|1732.6|1732.2|1732|1731.6|0
1614848340000|2021-03-04 08:59:00|1731.8|1731.4|1731.4|1731|1731.8|1731.6|1731.4|1731|1694
1614848350000|2021-03-04 08:59:10|1731.2|1730.8|1731.6|1731|1731.6|1731.2|1731|1730.8|10507
1614848360000|2021-03-04 08:59:20|1731.4|1731.2|1732|1731.6|1732.4|1732.2|1731.4|1731.2|4574
1614848370000|2021-03-04 08:59:30|1732.2|1731.4|1731.8|1731.2|1732.2|1731.8|1731.4|1731.2|1941
1614848380000|2021-03-04 08:59:40|1731.6|1731.4|1731.8|1731.4|1731.8|1731.6|1731.6|1731.2|1500
1614848390000|2021-03-04 08:59:50|1732.2|1731.6|1732.4|1731.8|1732.8|1732.4|1732|1731.6|4582
1614848400000|2021-03-04 09:00:00|1732.6|1732|1733.4|1733.2|1734|1733.6|1732.6|1732|766
1614848410000|2021-03-04 09:00:10|1733.6|1733|1732.2|1731.8|1733.6|1733.2|1732.2|1731.8|6755
1614848420000|2021-03-04 09:00:20|1732|1731.6|1732.2|1731.6|1732.2|1731.8|1731.8|1731.6|100
1614848430000|2021-03-04 09:00:30|1732|1731.4|1731.6|1731|1732|1731.4|1731.2|1731|4086
1614848440000|2021-03-04 09:00:40|1731.4|1731.2|1731.8|1731.4|1731.8|1731.6|1731.4|1731|2821
1614848450000|2021-03-04 09:00:50|1731.6|1731.2|1731.2|1730.8|1731.6|1731.4|1731|1730.8|3865
1614848460000|2021-03-04 09:01:00|1731.4|1731|1731.2|1730.8|1731.4|1731.2|1731.2|1730.8|796
1614848470000|2021-03-04 09:01:10|1731.4|1731|1732.4|1731.8|1732.4|1732|1731.2|1730.8|3261
1614848480000|2021-03-04 09:01:20|1732.2|1731.2|1731.8|1731.4|1732.2|1731.8|1731.4|1731.2|12891
1614848490000|2021-03-04 09:01:30|1731.6|1731.2|1731.6|1731.2|1731.8|1731.6|1731|1730.6|4417
1614848500000|2021-03-04 09:01:40|1731.8|1731.4|1732.8|1732.4|1733.2|1733|1731.2|1730.8|9283
1614848510000|2021-03-04 09:01:50|1733|1732.6|1733|1732.6|1733.2|1732.8|1732.8|1732.4|648
1614848520000|2021-03-04 09:02:00|1732.8|1732.4|1733|1732.6|1733|1732.8|1732.6|1732.4|1987
1614848530000|2021-03-04 09:02:10|1732.8|1732.4|1732.2|1731.6|1732.8|1732.6|1732|1731.6|5912
1614848540000|2021-03-04 09:02:20|1732|1731.8|1731.8|1731.4|1732|1731.8|1731.4|1731|181
1614848550000|2021-03-04 09:02:30|1731.6|1731.2|1731.6|1731.2|1731.6|1731.6|1731.4|1731.2|1250
1614848560000|2021-03-04 09:02:40|1731.8|1731.6|1730.6|1730.2|1731.8|1731.6|1730.2|1730|11175
1614848570000|2021-03-04 09:02:50|1730.8|1730.4|1731|1730.6|1731.6|1731.2|1730.8|1730.4|10700
1614848580000|2021-03-04 09:03:00|1730.8|1730.4|1731.2|1730.8|1731.8|1731.6|1730.8|1730.4|5178
1614848590000|2021-03-04 09:03:10|1731.4|1731|1731.2|1730.6|1731.6|1731|1731|1730.6|860
1614848600000|2021-03-04 09:03:20|1731.4|1730.8|1731.8|1731.2|1731.8|1731.6|1731.2|1730.6|1161
1614848610000|2021-03-04 09:03:30|1732|1731.4|1732.2|1732|1732.2|1732|1731.8|1731.2|666
1614848620000|2021-03-04 09:03:40|1732.4|1731.8|1732.6|1732|1732.6|1732.4|1732.4|1731.8|651
1614848630000|2021-03-04 09:03:50|1732.4|1732.2|1733.4|1733|1733.6|1733.2|1732.4|1732.2|5
1614848640000|2021-03-04 09:04:00|1733.2|1732.8|1733|1732.4|1733.4|1732.8|1732.6|1732.2|58
1614848650000|2021-03-04 09:04:10|1733.2|1732.6|1733.6|1733.4|1733.8|1733.4|1733.2|1732.6|173
1614848660000|2021-03-04 09:04:20|1733.4|1733|1733.4|1733|1733.4|1733.2|1733.2|1732.8|97
1614848670000|2021-03-04 09:04:30|1733.2|1732.8|1734.6|1734.2|1734.8|1734.4|1733.2|1732.8|8091
1614848680000|2021-03-04 09:04:40|1734.4|1734|1734.2|1733.8|1734.6|1734|1734|1733.6|572
1614848690000|2021-03-04 09:04:50|1734|1733.6|1733.6|1733.2|1734|1733.6|1733.6|1733|633
1614848700000|2021-03-04 09:05:00|1733.8|1733|1734.2|1733.8|1734.2|1733.8|1733.8|1733|1354
1614848710000|2021-03-04 09:05:10|1734.4|1734|1734.4|1734.2|1734.6|1734.4|1734.4|1734|2579
1614848720000|2021-03-04 09:05:20|1734.2|1734|1734.6|1734.2|1734.6|1734.4|1734.2|1733.6|2049
1614848730000|2021-03-04 09:05:30|1734.4|1734|1734.2|1734|1734.6|1734.2|1734.2|1734|0
1614848740000|2021-03-04 09:05:40|1734|1733.8|1733.8|1733.4|1734|1733.8|1733.6|1733.2|1000
1614848750000|2021-03-04 09:05:50|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.4|1733.2|318
1614848760000|2021-03-04 09:06:00|1733.8|1733.4|1734|1733.8|1734|1733.8|1733.8|1733.2|862
1614848770000|2021-03-04 09:06:10|1734.2|1734|1734.6|1734.2|1734.6|1734.2|1734.2|1733.8|420
1614848780000|2021-03-04 09:06:20|1734.4|1734|1734.6|1734.2|1734.6|1734.4|1734.4|1734|539
1614848790000|2021-03-04 09:06:30|1734.4|1734|1735.2|1734.8|1735.2|1735|1734.2|1734|3443
1614848800000|2021-03-04 09:06:40|1735.4|1735|1735.6|1735.2|1735.8|1735.4|1735.2|1734.8|7708
1614848810000|2021-03-04 09:06:50|1735.4|1735|1734.8|1734.4|1735.4|1735|1734.8|1734.2|2410
1614848820000|2021-03-04 09:07:00|1734.6|1734.2|1735.2|1734.8|1735.6|1735.2|1734.4|1734|6516
1614848830000|2021-03-04 09:07:10|1735|1734.6|1734.6|1734|1735.2|1735|1734|1733.6|12551
1614848840000|2021-03-04 09:07:20|1734.4|1733.8|1734.2|1733.6|1734.4|1733.8|1734.2|1733.6|110
1614848850000|2021-03-04 09:07:30|1734|1733.4|1733.2|1733|1734|1733.4|1733.2|1733|3525
1614848860000|2021-03-04 09:07:40|1733.4|1732.8|1732.8|1732.2|1733.4|1732.8|1732.6|1732|1040
1614848870000|2021-03-04 09:07:50|1732.6|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|0
1614848880000|2021-03-04 09:08:00|1732.6|1732.2|1733.4|1732.6|1733.4|1732.8|1732|1731.6|6512
1614848890000|2021-03-04 09:08:10|1733.2|1732.8|1733.8|1733.2|1733.8|1733.4|1733|1732.8|5820
1614848900000|2021-03-04 09:08:20|1733.6|1733.4|1733.8|1733.2|1734|1733.6|1733.6|1733.2|250
1614848910000|2021-03-04 09:08:30|1734|1733.4|1734.2|1733.8|1734.6|1734.2|1733.8|1733.4|9470
1614848920000|2021-03-04 09:08:40|1734|1734|1734|1733.4|1734.4|1734|1733.8|1733.4|1020
1614848930000|2021-03-04 09:08:50|1733.8|1733.2|1733.6|1733.2|1733.8|1733.4|1733|1732.8|22424
1614848940000|2021-03-04 09:09:00|1733.2|1733|1733.6|1733|1733.6|1733.2|1732.8|1732.6|5176
1614848950000|2021-03-04 09:09:10|1733.4||1733.6||1733.6||1733.4||0
1614848960000|2021-03-04 09:09:20|1733.4|1733.2|1733.4|1733.2|1733.6|1733.2|1733.4|1733|1000
1614848970000|2021-03-04 09:09:30|1733.6|1733|1734|1733.6|1734|1733.8|1733.6|1733|471
1614848980000|2021-03-04 09:09:40|1733.8|1733.4|1733.6|1733|1733.8|1733.4|1733.2|1732.8|8661
1614848990000|2021-03-04 09:09:50|1733.8|1733.2|1733.8|1733.4|1733.8|1733.4|1733.8|1733.2|0
1614849000000|2021-03-04 09:10:00|1734|1733.6|1733.6|1733.2|1734|1733.8|1733.4|1733.2|6962
1614849010000|2021-03-04 09:10:10|1733.4|1733|1733.2|1732.8|1733.4|1733|1732.8|1732.6|8572
1614849020000|2021-03-04 09:10:20|1733|1732.6|1732.6|1732.2|1733|1732.6|1732.4|1732.2|555
1614849030000|2021-03-04 09:10:30|1732.8|1732.4|1732.8|1732.6|1733|1732.8|1732.6|1732.2|932
1614849040000|2021-03-04 09:10:40|1732.6|1732.2|1732.2|1731.8|1732.8|1732.4|1732.2|1731.8|5397
1614849050000|2021-03-04 09:10:50|1732.4|1732|1732.6|1732.2|1732.6|1732.4|1732.2|1731.8|6489
1614849060000|2021-03-04 09:11:00|1732.8|1732|1732.4|1732|1732.8|1732.2|1732.2|1732|0
1614849070000|2021-03-04 09:11:10|1732.6|1732.2|1733|1732.6|1733.2|1732.8|1732.6|1732|5278
1614849080000|2021-03-04 09:11:20|1733.2|1732.8|1733.8|1733.6|1734|1733.6|1733|1732.6|6014
1614849090000|2021-03-04 09:11:30|1734|1733.8|1733.6|1733.2|1734.2|1733.8|1733.6|1733.2|959
1614849100000|2021-03-04 09:11:40|1733.8|1733.4|1734|1733.4|1734|1733.6|1733.8|1733.4|1929
1614849110000|2021-03-04 09:11:50|1733.8|1733.6|1733.6|1733.2|1733.8|1733.6|1733.4|1733.2|410
1614849120000|2021-03-04 09:12:00|1733.8|1733.4|1733|1732.6|1734|1733.8|1732.8|1732.6|3325
1614849130000|2021-03-04 09:12:10|1733.2|1732.8|1733.8|1733.4|1733.8|1733.4|1733.2|1732.8|642
1614849140000|2021-03-04 09:12:20|1733.6|1733.2|1733.2|1732.8|1733.6|1733.2|1732.8|1732.6|4504
1614849150000|2021-03-04 09:12:30|1733|1732.6|1732.4|1731.8|1733|1732.6|1732.2|1731.8|1817
1614849160000|2021-03-04 09:12:40|1732.2|1732|1731.6|1731.2|1732.2|1732|1731.4|1731|2770
1614849170000|2021-03-04 09:12:50|1731.8|1731.4|1731.6|1731.2|1732.2|1731.8|1731.6|1731.2|1698
1614849180000|2021-03-04 09:13:00|1731.8|1731|1731.2|1730.8|1731.8|1731.4|1731|1730.8|1686
1614849190000|2021-03-04 09:13:10|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1731|1730.4|3000
1614849200000|2021-03-04 09:13:20|1731.4|1731|1730.4|1730.2|1731.4|1731|1730.4|1730.2|1412
1614849210000|2021-03-04 09:13:30|1730.6|1730|1730.4|1730|1730.6|1730|1730.2|1730|2203
1614849220000|2021-03-04 09:13:40|1730.2|1730.2|1730.4|1730|1730.6|1730.2|1730.2|1729.8|21789
1614849230000|2021-03-04 09:13:50|1730.2|1730.2|1730.6|1730|1730.6|1730.4|1730.2|1730|237
1614849240000|2021-03-04 09:14:00|1730.8|1730.2|1730.8|1730.6|1731|1730.6|1730.6|1730|3085
1614849250000|2021-03-04 09:14:10|1731|1730.4|1731.4|1731|1731.4|1731|1730|1729.6|8516
1614849260000|2021-03-04 09:14:20|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|105
1614849270000|2021-03-04 09:14:30|1731.4|1731.2|1731.6|1731|1731.6|1731.2|1731|1730.8|1373
1614849280000|2021-03-04 09:14:40||1731.2||1731||1731.2||1731|0
1614849290000|2021-03-04 09:14:50|1731.4|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1731|82
1614849300000|2021-03-04 09:15:00|1731.2|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.4|425
1614849310000|2021-03-04 09:15:10|1730.6|1730.4|1730.2|1729.6|1730.6|1730.4|1730|1729.6|2844
1614849320000|2021-03-04 09:15:20|1730.4|1729.8|1730.6|1730.2|1730.6|1730.2|1730.2|1729.8|510
1614849330000|2021-03-04 09:15:30|1730.4|1730|1730.6|1730.2|1730.8|1730.4|1730.4|1730|5000
1614849340000|2021-03-04 09:15:40|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.4|130
1614849350000|2021-03-04 09:15:50|1730.6|1730.6|1731|1730.6|1731|1730.6|1730.6|1730.6|533
1614849360000|2021-03-04 09:16:00|1731.2|1730.8|1731.6|1731.2|1731.8|1731.6|1731|1730.8|2772
1614849370000|2021-03-04 09:16:10|1731.4|1731|1731.6|1731.2|1731.6|1731.4|1731|1730.6|2674
1614849380000|2021-03-04 09:16:20|1731.4|1731|1731.6|1731|1731.6|1731|1731.4|1731|0
1614849390000|2021-03-04 09:16:30|1731.4|1731.2|1732.2|1731.8|1732.2|1731.8|1731.4|1731.2|221
1614849400000|2021-03-04 09:16:40|1732.4|1732|1732.8|1732.4|1732.8|1732.6|1732.4|1731.8|638
1614849420000|2021-03-04 09:17:00|1732.6|1732.2|1732.6|1732.2|1732.6|1732.4|1732.2|1731.8|1407
1614849430000|2021-03-04 09:17:10|1732.8|1732.4|1733|1732.2|1733|1732.6|1732.8|1732.2|184
1614849440000|2021-03-04 09:17:20|1732.8|1732.4|1732.6|1732.2|1733|1732.6|1732.6|1732.2|1170
1614849450000|2021-03-04 09:17:30|1732.8|1732.4|1733|1732.6|1733|1732.8|1732.8|1732.2|1450
1614849460000|2021-03-04 09:17:40|1733.2|1732.8|1733.4|1733|1733.4|1733|1733|1732.6|832
1614849470000|2021-03-04 09:17:50|1733.2|1733.2|1733|1732.6|1733.2|1733.2|1732.8|1732.6|713
1614849480000|2021-03-04 09:18:00|1733.2|1732.8|1733|1732.8|1733.4|1733|1732.8|1732.6|253
1614849490000|2021-03-04 09:18:10|1733.2|1732.6|1733.2|1732.8|1733.6|1733.4|1733.2|1732.6|0
1614849500000|2021-03-04 09:18:20|1733|1732.6|1731.4|1731|1733|1732.6|1731.4|1731|5260
1614849510000|2021-03-04 09:18:30|1731.6|1731.2|1731.8|1731.4|1731.8|1731.6|1731.6|1731.2|280
1614849520000|2021-03-04 09:18:40||1731.6||1731.4||1731.6||1731.2|800
1614849530000|2021-03-04 09:18:50|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.4|1731|205
1614849540000|2021-03-04 09:19:00|1732|1731.6|1732|1731.4|1732.2|1731.8|1732|1731.4|166
1614849550000|2021-03-04 09:19:10|1731.8|1731.2|1731.4|1731|1731.8|1731.2|1731.4|1730.8|500
1614849560000|2021-03-04 09:19:20|1731.2|1730.8|1731|1730.6|1731.4|1731|1730.4|1730|1895
1614849570000|2021-03-04 09:19:30|1731.2|1730.8|1731.2|1730.8|1731.2|1731|1731|1730.6|30
1614849580000|2021-03-04 09:19:40|1731|1730.6|1731.4|1731|1731.4|1731|1730.8|1730.4|714
1614849590000|2021-03-04 09:19:50|1731.2|1730.8|1731.2|1730.8|1731.2|1730.8|1730.8|1730.6|623
1614849600000|2021-03-04 09:20:00|1731|1730.6|1730.6|1730.2|1731|1730.6|1730.4|1730|986
1614849620000|2021-03-04 09:20:20|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.4|1440
1614849630000|2021-03-04 09:20:30|1730.6|1730.2|1730.4|1730.2|1730.6|1730.2|1730.4|1730.2|317
1614849640000|2021-03-04 09:20:40|1730.2|1730|1730.2|1730|1730.4|1730.2|1730|1729.8|1188
1614849650000|2021-03-04 09:20:50|1730.4|1730.2|1729.6|1729.2|1730.6|1730.4|1729.6|1729.2|14596
1614849660000|2021-03-04 09:21:00|1729.4|1729|1729.6|1729.2|1729.6|1729.4|1729.2|1729|5198
1614849670000|2021-03-04 09:21:10|1729.8|1729.4|1729.6|1729.4|1730|1729.6|1729.6|1729.4|793
1614849680000|2021-03-04 09:21:20|1729.4|1729.2|1729.8|1729.2|1729.8|1729.4|1729.4|1729.2|1663
1614849690000|2021-03-04 09:21:30|1729.6|1729.4|1729.8|1729.6|1729.8|1729.6|1729.6|1729.4|7000
1614849700000|2021-03-04 09:21:40|1729.6|1729.4|1729.4|1729.2|1729.6|1729.4|1729.4|1729.2|771
1614849710000|2021-03-04 09:21:50|1729.6|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|691
1614849720000|2021-03-04 09:22:00|1729.4|1729|1729|1728.6|1729.4|1729|1728.8|1728.6|8698
1614849730000|2021-03-04 09:22:10|1728.8|1728.4|1728.6|1728.4|1729|1728.6|1728.2|1728|6754
1614849740000|2021-03-04 09:22:20|1728.4|1728.2|1729|1728.6|1729.2|1728.6|1728.4|1728.2|2307
1614849750000|2021-03-04 09:22:30|1728.8|1728.4|1728.6|1728.2|1729|1728.6|1728.6|1728.2|1941
1614849760000|2021-03-04 09:22:40|1728.4|1728|1728.8|1728.4|1728.8|1728.6|1728.4|1728|1200
1614849770000|2021-03-04 09:22:50|1729|1728.6|1729.8|1729.4|1729.8|1729.6|1729|1728.6|1317
1614849780000|2021-03-04 09:23:00|1730|1729.6|1729.8|1729.2|1730|1729.8|1729.6|1729.2|2306
1614849790000|2021-03-04 09:23:10|1729.6|1729|1729|1728.6|1729.6|1729|1729|1728.6|1676
1614849800000|2021-03-04 09:23:20|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1728.8|1728.6|290
1614849810000|2021-03-04 09:23:30|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1728.8|1728.6|0
1614849820000|2021-03-04 09:23:40|1729.4|1729|1729.4|1728.8|1729.6|1729.2|1729.4|1728.8|154
1614849830000|2021-03-04 09:23:50|1728.8|1728.6|1728.4|1728|1729|1728.6|1728.4|1728|2781
1614849840000|2021-03-04 09:24:00|1728.6|1728.2|1728|1727.8|1728.6|1728.2|1728|1727.8|4611
1614849850000|2021-03-04 09:24:10|1728.2|1728|1728.2|1727.8|1728.6|1728.2|1728.2|1727.8|3339
1614849860000|2021-03-04 09:24:20|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.6|1727.2|5075
1614849870000|2021-03-04 09:24:30|1728|1727.6|1727.8|1727.4|1728.4|1728|1727.6|1727.2|889
1614849880000|2021-03-04 09:24:40|1727.6|1727.2|1727.2|1727|1727.6|1727.4|1727.2|1727|7206
1614849890000|2021-03-04 09:24:50|1727|1726.8|1727.6|1727|1727.6|1727|1727|1726.8|10179
1614849900000|2021-03-04 09:25:00|1727.4|1727.2|1726.4|1726|1727.4|1727.2|1726.4|1726|1219
1614849910000|2021-03-04 09:25:10|1726.6|1726.2|1725.8|1725.4|1726.6|1726.2|1725.2|1725|5739
1614849920000|2021-03-04 09:25:20|1726|1725.6|1726|1725.6|1726|1725.6|1726|1725.6|220
1614849930000|2021-03-04 09:25:30|1725.8|1725.4|1726.2|1725.8|1726.4|1726|1725.6|1725.4|736
1614849940000|2021-03-04 09:25:40|1726|1725.6|1725.4|1725|1726.2|1725.6|1725.4|1725|2526
1614849950000|2021-03-04 09:25:50|1725.2|1725.2|1726|1725.8|1726.2|1725.8|1725.2|1725.2|8858
1614849960000|2021-03-04 09:26:00|1725.8|1725.6|1725.8|1725.4|1726|1725.6|1725.6|1725.4|2619
1614849970000|2021-03-04 09:26:10|1726|1725.6|1726|1725.4|1726|1725.8|1725.8|1725.4|35
1614849980000|2021-03-04 09:26:20|1725.8|1725.6|1726|1725.6|1726|1725.8|1725.6|1725.6|1489
1614849990000|2021-03-04 09:26:30|1726.2|1725.8|1725.6|1725.4|1726.4|1726|1725|1724.8|65077
1614850000000|2021-03-04 09:26:40|1725.4|1725.2|1725.2|1724.8|1725.6|1725.2|1725|1724.6|2191
1614850010000|2021-03-04 09:26:50|1725.4|1724.6|1724.4|1724|1725.4|1724.6|1724.2|1723.8|838
1614850020000|2021-03-04 09:27:00|1724.2|1723.8|1724.8|1724.2|1724.8|1724.4|1724|1723.4|1604
1614850030000|2021-03-04 09:27:10|1724.6|1724|1723.6|1723.2|1724.6|1724|1723.6|1723.2|2891
1614850040000|2021-03-04 09:27:20|1723.4|1723|1723.6|1723.2|1723.6|1723.4|1723.4|1723|1
1614850050000|2021-03-04 09:27:30||1723||1723||1723.2||1723|1589
1614850060000|2021-03-04 09:27:40|1723.8|1723.2|1724.4|1723.6|1724.4|1723.6|1723.8|1723.2|0
1614850070000|2021-03-04 09:27:50|1724.2||1724.4||1724.4||1724||100
1614850080000|2021-03-04 09:28:00|1724.2|1723.8|1724.2|1723.6|1724.4|1724|1724|1723.6|835
1614850090000|2021-03-04 09:28:10|1724.4|1724|1725.2|1724.8|1725.2|1725|1724.4|1724|6591
1614850100000|2021-03-04 09:28:20|1725|1724.6|1725.2|1724.4|1725.2|1724.6|1725|1724.4|4000
1614850110000|2021-03-04 09:28:30|1725|1724.6|1725|1724.6|1725|1724.6|1725|1724.6|425
1614850120000|2021-03-04 09:28:40|1724.8|1724.4|1724.8|1724.2|1724.8|1724.8|1724.8|1724.2|0
1614850130000|2021-03-04 09:28:50|1725|1724.4|1725|1724.4|1725|1724.8|1724.8|1724.4|563
1614850140000|2021-03-04 09:29:00|1724.8|1724.2|1725.6|1724.8|1725.6|1725|1724.8|1724.2|1220
1614850150000|2021-03-04 09:29:10|1725.8|1725|1725|1724.6|1726.2|1725.6|1724|1723.8|80617
1614850160000|2021-03-04 09:29:20|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.6|1724|1697
1614850170000|2021-03-04 09:29:30|1724.4|1724.2|1724.8|1724.4|1724.8|1724.4|1724.4|1724.2|515
1614850180000|2021-03-04 09:29:40|1724.6|1724.2|1724.2|1724|1724.6|1724.2|1723.8|1723.4|7721
1614850190000|2021-03-04 09:29:50|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|1558
1614850200000|2021-03-04 09:30:00|1723.6|1723.6|1723.4|1723.2|1723.6|1723.6|1723.4|1723|863
1614850210000|2021-03-04 09:30:10||1723||1723||1723.2||1723|175
1614850220000|2021-03-04 09:30:20|1723.6|1723.2|1723.6|1723.2|1723.6|1723.4|1723.6|1723|4045
1614850230000|2021-03-04 09:30:30|1723.4|1723|1722.6|1722.4|1723.6|1723.2|1722.4|1722|15744
1614850240000|2021-03-04 09:30:40|1722.4|1722.2|1722.4|1722.2|1722.4|1722.2|1722|1721.6|3542
1614850250000|2021-03-04 09:30:50|1722.2|1722|1722|1721.6|1722.2|1722|1722|1721.4|444
1614850260000|2021-03-04 09:31:00|1722.2|1721.4|1722.8|1721.8|1722.8|1722.2|1722|1721.4|3194
1614850270000|2021-03-04 09:31:10|1723|1722|1723.2|1722.6|1723.2|1722.6|1722.8|1722|1425
1614850280000|2021-03-04 09:31:20|1723.4|1722.8|1723.8|1723|1724.2|1724|1722.8|1722.4|30671
1614850290000|2021-03-04 09:31:30|1723.6|1722.8|1724.4|1724|1724.4|1724.2|1723.4|1722.8|416
1614850300000|2021-03-04 09:31:40|1724.2|1724.2|1724.6|1724|1724.6|1724.2|1724.2|1724|2354
1614850310000|2021-03-04 09:31:50|1725|1724.2|1724|1723|1725|1724.4|1723.6|1723|7440
1614850320000|2021-03-04 09:32:00|1723.8|1723.2|1723.2|1722.6|1723.8|1723.4|1723.2|1722.6|2000
1614850330000|2021-03-04 09:32:10|1723|1722.8|1722.4|1721.8|1723|1722.8|1722.2|1721.6|2692
1614850340000|2021-03-04 09:32:20|1722.2|1722|1722.6|1722.2|1722.6|1722.4|1722|1721.4|204
1614850350000|2021-03-04 09:32:30|1722.4|1722|1722.2|1721.8|1722.4|1722|1722|1721.4|4872
1614850360000|2021-03-04 09:32:40|1722|1722|1721.4|1721.2|1722|1722|1721.4|1721.2|6222
1614850370000|2021-03-04 09:32:50|1721.2|1721|1721.4|1721.2|1721.4|1721.2|1721|1720.6|4297
1614850380000|2021-03-04 09:33:00|1721.6|1721.4|1723|1722.2|1723|1722.8|1721.6|1721.4|2168
1614850390000|2021-03-04 09:33:10|1722.8|1722|1722.4|1721.8|1722.8|1722|1722.2|1721.8|400
1614850400000|2021-03-04 09:33:20|1722.6|1722|1723.8|1723|1724|1723|1722.6|1722|249
1614850410000|2021-03-04 09:33:30|1723.6|1722.6|1723.6|1723.4|1723.6|1723.4|1723.2|1722.6|3003
1614850420000|2021-03-04 09:33:40|1723.4|1723.2|1722.6|1722.2|1723.6|1723.4|1722.4|1722.2|3702
1614850430000|2021-03-04 09:33:50|1722.8|1722|1722.8|1722.2|1722.8|1722.4|1722.4|1722|1
1614850440000|2021-03-04 09:34:00|1722.6|1722|1722.2|1721.8|1722.6|1722|1722|1721.6|1037
1614850450000|2021-03-04 09:34:10|1722|1722|1722.2|1721.6|1722.2|1722|1722|1721.6|416
1614850460000|2021-03-04 09:34:20||1722||1722||1722||1721.6|305
1614850470000|2021-03-04 09:34:30|1722|1721.8|1721.8|1721.6|1722.2|1721.8|1721.8|1721.6|2916
1614850480000|2021-03-04 09:34:40|1721.6|1721.4|1721.2|1720.6|1721.6|1721.4|1721|1720.6|10873
1614850490000|2021-03-04 09:34:50|1721|1720.8|1720.8|1720.4|1721.2|1721|1720.8|1720.4|2324
1614850500000|2021-03-04 09:35:00|1720.6|1720.2|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|2213
1614850510000|2021-03-04 09:35:10|1721|1720.6|1721|1720.2|1721.4|1720.8|1721|1720.2|1424
1614850520000|2021-03-04 09:35:20|1720.8|1720|1720.4|1720|1720.8|1720.6|1720.4|1720|0
1614850530000|2021-03-04 09:35:30|1720.6|1720.2|1720|1719.8|1720.6|1720.2|1720|1719.8|26412
1614850540000|2021-03-04 09:35:40|1720.2|1720|1721|1720.4|1721|1720.6|1720.2|1720|3039
1614850550000|2021-03-04 09:35:50|1720.8|1720.6|1720.6|1720.2|1721|1720.8|1720.6|1720.2|2755
1614850560000|2021-03-04 09:36:00|1720.4|1720|1720.2|1719.8|1720.4|1720.2|1720|1719.8|575
1614850570000|2021-03-04 09:36:10|1720|1720|1720.2|1719.8|1720.2|1720|1720|1719.8|960
1614850580000|2021-03-04 09:36:20|1720|1719.6|1720.6|1720|1720.6|1720.2|1719.8|1719.6|3773
1614850590000|2021-03-04 09:36:30|1720.4|1720.2|1720.4|1719.8|1720.6|1720.2|1720|1719.8|11539
1614850600000|2021-03-04 09:36:40|1720.2|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1720|183
1614850610000|2021-03-04 09:36:50|1720.4|1720|1720.4|1720|1720.4|1720.2|1720.4|1720|0
1614850620000|2021-03-04 09:37:00|1720.6|1720.2|1721|1720.6|1721|1720.8|1720.4|1720|2859
1614850630000|2021-03-04 09:37:10|1720.8|1720.8|1721.8|1721.4|1722|1721.4|1720.8|1720.8|1058
1614850640000|2021-03-04 09:37:20|1722|1721.6|1721.4|1720.8|1722.4|1721.8|1721|1720.6|5344
1614850650000|2021-03-04 09:37:30|1721.2|1721|1721.2|1721|1721.4|1721|1721|1720.4|3500
1614850660000|2021-03-04 09:37:40|1721|1720.6|1721.4|1720.8|1721.6|1721.2|1721|1720.6|3170
1614850670000|2021-03-04 09:37:50|1721.2|1720.6|1721|1720.6|1721.2|1720.6|1720.4|1720|181
1614850680000|2021-03-04 09:38:00||1720.4||1720.2||1720.4||1720.2|0
1614850690000|2021-03-04 09:38:10|1720.8|1720.4|1721|1720.4|1721|1720.6|1720.4|1720.2|204
1614850700000|2021-03-04 09:38:20|1720.8|1720.6|1721.2|1720.8|1721.2|1720.8|1720.8|1720.6|1599
1614850710000|2021-03-04 09:38:30|1721.4|1721|1722.4|1722|1722.4|1722.2|1721.4|1721|944
1614850720000|2021-03-04 09:38:40|1722.2|1721.8|1722.4|1722|1722.4|1722.2|1722.2|1721.8|1051
1614850730000|2021-03-04 09:38:50|1722.2|1721.6|1722.2|1721.8|1722.4|1722|1722|1721.6|1547
1614850740000|2021-03-04 09:39:00|1722.4|1722|1722|1721.6|1722.6|1722.2|1721.6|1721.2|4351
1614850750000|2021-03-04 09:39:10|1722.2|1721.8|1723.4|1722.8|1723.6|1723.2|1722.2|1721.6|982
1614850760000|2021-03-04 09:39:20|1723.2|1723|1723.2|1722.8|1723.4|1723|1723.2|1722.8|0
1614850770000|2021-03-04 09:39:30|1723.4|1723|1722.8|1722.6|1723.4|1723|1722.2|1721.8|18302
1614850780000|2021-03-04 09:39:40|1723|1722.4|1723|1722.6|1723|1722.6|1722.6|1722.2|204
1614850790000|2021-03-04 09:39:50|1722.8|1722.8|1722.6|1722.2|1722.8|1722.8|1722.4|1722.2|1777
1614850800000|2021-03-04 09:40:00|1722.4|1722|1722.8|1722.2|1723.4|1722.8|1722|1721.8|6319
1614850810000|2021-03-04 09:40:10|1722.4|1722.4|1722.4|1721.6|1722.6|1722.4|1721.8|1721.2|272
1614850820000|2021-03-04 09:40:20|1722.2|1721.8|1722|1721.6|1722.4|1722|1722|1721.2|0
1614850830000|2021-03-04 09:40:30|1722.2|1721.8|1723|1722.4|1723.2|1722.4|1722|1721.8|1979
1614850840000|2021-03-04 09:40:40|1722.8|1722.2|1722.6|1722|1723|1722.6|1722.4|1722|557
1614850850000|2021-03-04 09:40:50|1722.8|1722.2|1722.6|1722.4|1722.8|1722.4|1722.6|1722|204
1614850860000|2021-03-04 09:41:00|1722.4|1722.2|1722.6|1722|1722.8|1722.4|1722.2|1722|2137
1614850870000|2021-03-04 09:41:10|1722.8|1722.2|1723|1722.6|1723|1722.6|1722.6|1722.2|778
1614850880000|2021-03-04 09:41:20|1723.2|1722.8|1723|1722.6|1723.2|1723|1723|1722.4|3282
1614850890000|2021-03-04 09:41:30|1722.8|1722.4|1723.4|1723|1723.4|1723|1722.8|1722.4|1204
1614850900000|2021-03-04 09:41:40|1723.2|1723.2|1723.6|1723.2|1723.8|1723.4|1723.2|1722.8|1215
1614850910000|2021-03-04 09:41:50|1723.8|1723|1723|1722.4|1723.8|1723|1723|1722.4|1340
1614850920000|2021-03-04 09:42:00|1722.8|1722.6|1723.2|1722.6|1723.2|1722.8|1722.8|1722.4|1451
1614850930000|2021-03-04 09:42:10|1723.4|1722.8|1724|1723.6|1724|1723.6|1723.4|1722.8|727
1614850940000|2021-03-04 09:42:20|1724.6|1723.8|1723.4|1723|1724.6|1724.2|1723.4|1723|1535
1614850950000|2021-03-04 09:42:30|1723.6|1722.8|1723.2|1722.8|1723.8|1723|1723|1722.8|844
1614850960000|2021-03-04 09:42:40|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.4|1722|445
1614850970000|2021-03-04 09:42:50|1722.6|1722.2|1722.8|1722.2|1723.2|1722.4|1722.4|1722|204
1614850980000|2021-03-04 09:43:00|1723|1722.4|1722.8|1722.2|1723|1722.6|1722.8|1722.2|61
1614850990000|2021-03-04 09:43:10|1722.6|1722|1722|1721.6|1722.6|1722|1722|1721.6|666
1614851000000|2021-03-04 09:43:20|1722.2|1721.8|1722.4|1721.6|1722.4|1721.8|1722|1721.6|679
1614851010000|2021-03-04 09:43:30|1722.2|1721.8|1722.2|1722|1722.2|1722|1722.2|1721.6|500
1614851020000|2021-03-04 09:43:40|1722.4|1722.2|1721.8|1721.4|1722.4|1722.2|1721.6|1721.2|1178
1614851030000|2021-03-04 09:43:50|1721.6|1721.2|1721.4|1721|1721.8|1721.2|1721.2|1720.6|4146
1614851040000|2021-03-04 09:44:00|1721.2|1720.8|1721.2|1721|1721.2|1721|1721|1720.6|1705
1614851050000|2021-03-04 09:44:10|1721|1720.8|1720.6|1720.2|1721|1720.8|1720.6|1720|1630
1614851060000|2021-03-04 09:44:20|1720.4|1720|1720.2|1719.6|1720.4|1720|1720.2|1719.6|5004
1614851070000|2021-03-04 09:44:30|1720|1719.4|1719.6|1719.4|1720|1719.6|1719.6|1719.2|781
1614851080000|2021-03-04 09:44:40|1719.8|1719.2|1719.8|1719.4|1719.8|1719.6|1719.6|1719.2|264
1614851090000|2021-03-04 09:44:50|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|2542
1614851100000|2021-03-04 09:45:00|1719.4|1719|1719.8|1719.4|1720.2|1719.8|1719|1718.8|9187
1614851110000|2021-03-04 09:45:10|1719.6|1719.2|1719|1718.6|1719.6|1719.4|1718.8|1718.6|2478
1614851120000|2021-03-04 09:45:20|1718.8|1718.4|1718.4|1718|1718.8|1718.4|1718.2|1718|8307
1614851130000|2021-03-04 09:45:30|1718.6|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.2|2119
1614851140000|2021-03-04 09:45:40|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.8|1718.4|405
1614851150000|2021-03-04 09:45:50|1719.2|1718.4|1719.4|1718.8|1719.6|1719.2|1719.2|1718.4|139
1614851160000|2021-03-04 09:46:00|1719.2|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|0
1614851170000|2021-03-04 09:46:10|1719.4|1719|1719.8|1719.4|1719.8|1719.6|1719.4|1719|929
1614851180000|2021-03-04 09:46:20|1720|1719.6|1720.4|1719.8|1720.6|1720.2|1720|1719.6|5809
1614851190000|2021-03-04 09:46:30|1720.2|1720|1720|1719.4|1720.4|1720|1719.4|1719|5378
1614851200000|2021-03-04 09:46:40|1719.8|1719.2|1720|1719.8|1720.2|1719.8|1719.4|1719.2|7261
1614851210000|2021-03-04 09:46:50|1720.2|1720|1720.8|1720.2|1721|1720.4|1720.2|1720|1346
1614851220000|2021-03-04 09:47:00|1720.6|1720.4|1720.6|1720|1720.6|1720.4|1720.4|1720|0
1614851230000|2021-03-04 09:47:10|1720.4|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|15
1614851240000|2021-03-04 09:47:20|1720.8|1720.4|1721.8|1721.4|1721.8|1721.6|1720.8|1720.2|642
1614851250000|2021-03-04 09:47:30||1721.2||1721.6||1721.6||1721.2|0
1614851260000|2021-03-04 09:47:40|1722|1721.8|1722.2|1721.6|1722.2|1721.8|1721.8|1721.4|678
1614851270000|2021-03-04 09:47:50|1722.4|1721.8|1722.8|1722.4|1723|1722.6|1722.4|1721.8|1662
1614851280000|2021-03-04 09:48:00|1723|1722.2|1723|1722.6|1723.2|1722.8|1723|1722.2|157
1614851290000|2021-03-04 09:48:10|1723.2|1722.8|1723.4|1723|1723.6|1723.2|1723.2|1722.6|55
1614851300000|2021-03-04 09:48:20|1723.6|1722.8|1723|1722.6|1723.6|1722.8|1722.8|1722.6|315
1614851310000|2021-03-04 09:48:30|1722.8||1723||1723||1722.8||11
1614851320000|2021-03-04 09:48:40|1722.8|1722.8|1723|1722.6|1723.4|1723|1722.8|1722.6|1387
1614851330000|2021-03-04 09:48:50|1723.2|1722.8|1723.4|1723|1723.4|1723.2|1723.2|1722.8|204
1614851340000|2021-03-04 09:49:00|1723.6|1723.2|1724.4|1724|1724.6|1724.2|1723.6|1723.2|5154
1614851350000|2021-03-04 09:49:10|1724.6|1724.6|1725.4|1725|1725.6|1725.2|1724.6|1724.6|4791
1614851360000|2021-03-04 09:49:20|1725.6|1724.8|1725.4|1724.8|1725.6|1725.2|1724.6|1724.4|2665
1614851370000|2021-03-04 09:49:30|1725.2|1724.6|1725.4|1724.8|1725.4|1725|1724.8|1724.6|50
1614851380000|2021-03-04 09:49:40|1725.2|1725|1725.4|1725|1725.4|1725|1725|1724.8|0
1614851390000|2021-03-04 09:49:50|1725.6|1725.4|1726.2|1725.8|1726.2|1725.8|1725.6|1725|766
1614851400000|2021-03-04 09:50:00|1726|1725.6|1725.8|1725.4|1726|1725.6|1725.6|1725.4|916
1614851410000|2021-03-04 09:50:10|1725.6|1725.6|1725.4|1725|1725.6|1725.6|1724.8|1724.6|4108
1614851420000|2021-03-04 09:50:20|1725.2|1724.8|1725.8|1725|1725.8|1725.4|1725.2|1724.8|1133
1614851430000|2021-03-04 09:50:30|1725.6|1725.2|1725.8|1725.2|1725.8|1725.2|1725.2|1724.8|2288
1614851440000|2021-03-04 09:50:40|1725.6|1725|1725.6|1725.2|1725.6|1725.6|1725.6|1725|0
1614851450000|2021-03-04 09:50:50|1725.4|1725|1725.8|1725.4|1725.8|1725.6|1725.4|1725|1662
1614851460000|2021-03-04 09:51:00|1725.6|1725.2|1725.6|1725.2|1725.8|1725.2|1725.6|1725|0
1614851470000|2021-03-04 09:51:10|1725.4|1725|1725.6|1725.2|1725.6|1725.4|1725.4|1725|356
1614851480000|2021-03-04 09:51:20|1725.4|1725|1725.2|1724.8|1725.4|1725.2|1725|1724.8|4648
1614851490000|2021-03-04 09:51:30|1725|1725|1725.6|1725.2|1725.8|1725.4|1725|1724.8|5672
1614851500000|2021-03-04 09:51:40|1725.8|1725.4|1725.8|1725.4|1726|1725.6|1725.6|1725.4|0
1614851510000|2021-03-04 09:51:50|1726.2|1725.2|1726.4|1725.8|1726.6|1725.8|1725.8|1725.2|5957
1614851520000|2021-03-04 09:52:00||1726||1726||1726||1725.8|0
1614851530000|2021-03-04 09:52:10|1726.6|1725.8|1727|1726.6|1727|1726.6|1726.4|1725.8|2822
1614851540000|2021-03-04 09:52:20|1727.2|1726.8|1727.8|1727.4|1728|1727.4|1727|1726.6|500
1614851550000|2021-03-04 09:52:30|1728|1727.6|1728.8|1728.2|1729|1728.4|1728|1727.4|0
1614851560000|2021-03-04 09:52:40|1729|1728.4|1728.6|1728|1729|1728.4|1728|1727.6|1258
1614851570000|2021-03-04 09:52:50|1728.4|1727.8|1728.8|1728.4|1728.8|1728.4|1728.2|1727.6|399
1614851580000|2021-03-04 09:53:00|1728.6|1728.2|1729|1728.6|1729|1728.8|1728.4|1728|805
1614851590000|2021-03-04 09:53:10|1728.8|1728.8|1729|1728.8|1729|1728.8|1728.8|1728.4|500
1614851600000|2021-03-04 09:53:20|1728.8|1728.6|1729|1728.6|1729.4|1729|1728.8|1728.4|7418
1614851610000|2021-03-04 09:53:30|1729.2|1728.8|1729.2|1728.6|1729.2|1729|1729|1728.6|933
1614851620000|2021-03-04 09:53:40|1729|1728.8|1729.2|1728.8|1729.2|1729|1729|1728.6|1240
1614851630000|2021-03-04 09:53:50|1729.4|1729|1730|1729.4|1730|1729.4|1729.4|1729|802
1614851640000|2021-03-04 09:54:00|1729.8||1729.8||1730||1729.8||0
1614851650000|2021-03-04 09:54:10|1729.6|1729.2|1729.2|1728.8|1729.6|1729.2|1729.2|1728.8|1751
1614851660000|2021-03-04 09:54:20|1729|1728.6|1729.6|1729|1729.6|1729|1728.8|1728.4|3085
1614851670000|2021-03-04 09:54:30|1729.4|1729.2|1729.6|1729.4|1729.6|1729.4|1729.4|1729.2|0
1614851680000|2021-03-04 09:54:40||1729.2||1729.2||1729.4||1729.2|1000
1614851690000|2021-03-04 09:54:50|1729.8|1729.4|1730.4|1730|1730.4|1730|1729.8|1729.4|6972
1614851700000|2021-03-04 09:55:00|1730.2|1729.8|1730.4|1730|1730.4|1730|1730|1729.6|1505
1614851710000|2021-03-04 09:55:10|1730.2|1730.2|1730.6|1730.2|1730.8|1730.4|1730.2|1730.2|4372
1614851720000|2021-03-04 09:55:20|1730.4|1730|1730.6|1730|1730.6|1730.2|1730.2|1730|1091
1614851730000|2021-03-04 09:55:30|1730.4|1729.8|1730.4|1730|1730.4|1730|1730|1729.8|657
1614851740000|2021-03-04 09:55:40|1730.2|1730.2|1730.2|1730|1731|1730.6|1730.2|1730|2757
1614851750000|2021-03-04 09:55:50|1730.4|1730.2|1730.8|1730.4|1731|1730.4|1730.4|1730|333
1614851760000|2021-03-04 09:56:00|1731|1730.6|1731|1730.4|1731.4|1731|1731|1730.4|1617
1614851770000|2021-03-04 09:56:10||1730.6||1730.6||1730.6||1730.6|1000
1614851780000|2021-03-04 09:56:20|1730.8|1730.4|1731|1730.4|1731|1730.4|1730.8|1730.4|1876
1614851790000|2021-03-04 09:56:30|1731.2|1730.6|1731.2|1730.6|1731.4|1731|1731|1730.6|1962
1614851800000|2021-03-04 09:56:40|1731.4|1730.8|1731.6|1731.2|1731.6|1731.2|1731.4|1730.6|1497
1614851810000|2021-03-04 09:56:50|1731.4|1730.8|1731|1730.6|1731.4|1730.8|1731|1730.6|3395
1614851820000|2021-03-04 09:57:00|1731.2|1730.8|1731.4|1731|1732|1731.6|1731|1730.6|5828
1614851830000|2021-03-04 09:57:10|1731.6|1731.2|1731.8|1731.2|1731.8|1731.4|1731.4|1731|706
1614851840000|2021-03-04 09:57:20|1732||1731.8||1732||1731.8||0
1614851850000|2021-03-04 09:57:30|1731.6|1731.4|1731.8|1731.4|1731.8|1731.4|1731.4|1731.4|500
1614851860000|2021-03-04 09:57:40|1732|1731.6|1731.8|1731.6|1732|1731.8|1731.8|1731.2|5725
1614851870000|2021-03-04 09:57:50|1732|1731.4|1732|1731.4|1732|1731.8|1731.8|1731.4|253
1614851880000|2021-03-04 09:58:00|1731.8|1731|1731.8|1731.2|1732|1731.6|1731.6|1731|4910
1614851890000|2021-03-04 09:58:10|1731.6||1731.6||1731.8||1731.6||0
1614851900000|2021-03-04 09:58:20|1731.4||1731.6||1731.6||1731.4||690
1614851910000|2021-03-04 09:58:30|1731.8||1731.8||1731.8||1731.8||278
1614851920000|2021-03-04 09:58:40|1732|1731.4|1732.4|1732|1732.6|1732|1732|1731.4|635
1614851930000|2021-03-04 09:58:50|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.4|1732.2|0
1614851940000|2021-03-04 09:59:00|1732.4||1732.6||1732.6||1732.4||0
1614851950000|2021-03-04 09:59:10|1732.4|1732|1732.4|1732.2|1733|1732.2|1732.4|1732|9852
1614851960000|2021-03-04 09:59:20|1732.2|1732|1732.2|1731.6|1732.4|1732|1732|1731.6|4333
1614851970000|2021-03-04 09:59:30|1732|1731.4|1731.8|1731.6|1732.2|1731.6|1731.8|1731.2|3060
1614851980000|2021-03-04 09:59:40||1731.4||1731.4||1731.4||1731.4|299
1614851990000|2021-03-04 09:59:50|1731.6|1731.2|1731.6|1731.2|1731.8|1731.2|1731.6|1731|786
1614852000000|2021-03-04 10:00:00|1731.4|1731|1731|1730.8|1731.4|1731|1731|1730.8|874
1614852010000|2021-03-04 10:00:10|1731.2||1731.2||1731.2||1731.2||816
1614852020000|2021-03-04 10:00:20|1731.4|1731|1731.2|1730.6|1731.6|1731.2|1731.2|1730.6|1146
1614852030000|2021-03-04 10:00:30|1731|1730.4|1730|1729.6|1731|1730.6|1729.8|1729.4|21167
1614852040000|2021-03-04 10:00:40|1730.2|1729.8|1730.4|1730|1730.6|1730.2|1730.2|1729.8|3274
1614852050000|2021-03-04 10:00:50|1730.8|1729.8|1731|1730.6|1731|1730.6|1730.8|1729.8|5300
1614852060000|2021-03-04 10:01:00|1730.8|1730.4|1730.6|1730.4|1730.8|1730.6|1730.6|1730.4|0
1614852070000|2021-03-04 10:01:10|1730.8||1730.8||1730.8||1730.6||0
1614852080000|2021-03-04 10:01:20|1730.6|1730.2|1730.6|1730.2|1730.8|1730.2|1730.4|1730|3634
1614852090000|2021-03-04 10:01:30|1730.4|1730|1730.6|1730|1730.6|1730|1730.2|1730|410
1614852100000|2021-03-04 10:01:40|1730.8|1730.2|1730.8|1730.4|1731.2|1730.4|1730.8|1730.2|604
1614852110000|2021-03-04 10:01:50|1731|1730.6|1731.2|1730.4|1731.4|1730.8|1730.8|1730.4|0
1614852120000|2021-03-04 10:02:00|1731|1730.6|1731|1730.8|1731.2|1731|1731|1730.6|0
1614852130000|2021-03-04 10:02:10|1730.8|1730.6|1730.6|1730.4|1731|1730.6|1730.4|1730|456
1614852140000|2021-03-04 10:02:20||1730.2||1730.4||1730.4||1730.2|0
1614852150000|2021-03-04 10:02:30|1730.8|1730.6|1731.4|1731|1731.4|1731|1730.8|1730.6|2078
1614852160000|2021-03-04 10:02:40|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|0
1614852170000|2021-03-04 10:02:50|1730.8|1730.4|1730.4|1730.2|1730.8|1730.4|1730.2|1730|4680
1614852180000|2021-03-04 10:03:00|1730.6|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.4|1112
1614852190000|2021-03-04 10:03:10|1730.8|1730.8|1730.8|1730.2|1731|1730.8|1730.6|1730.2|313
1614852200000|2021-03-04 10:03:20|1730.6|1730.4|1730.4|1730|1730.6|1730.4|1730.4|1730|427
1614852210000|2021-03-04 10:03:30|1730.6||1730.6||1730.6||1730.4||0
1614852230000|2021-03-04 10:03:50|1730.8|1730.2|1731|1730.4|1731|1730.4|1730.8|1730.2|682
1614852240000|2021-03-04 10:04:00|1730.8|1730.6|1730.6|1730.2|1731|1730.8|1730.2|1730|2007
1614852250000|2021-03-04 10:04:10|1730.8|1730|1731|1730.4|1731|1730.6|1730.8|1730|173
1614852260000|2021-03-04 10:04:20|1730.8|1730.2|1730.8|1730.4|1730.8|1730.6|1730.4|1730|794
1614852270000|2021-03-04 10:04:30|1730.6|1730.2|1730.6|1730|1730.6|1730.4|1730.6|1730|0
1614852280000|2021-03-04 10:04:40|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.4|1264
1614852290000|2021-03-04 10:04:50|1731.2|1730.8|1730.6|1730.4|1731.2|1731|1730.6|1730.4|1968
1614852300000|2021-03-04 10:05:00|1730.4|1730.2|1731|1730.6|1731|1730.8|1730.4|1730.2|4316
1614852320000|2021-03-04 10:05:20|1730.8||1730.8||1730.8||1730.8||0
1614852330000|2021-03-04 10:05:30|1731|1730.8|1731|1730.8|1731|1730.8|1730.8|1730.6|1841
1614852340000|2021-03-04 10:05:40|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1000
1614852350000|2021-03-04 10:05:50|1730.6|1730.4|1730.2|1729.8|1730.6|1730.4|1730|1729.8|7519
1614852360000|2021-03-04 10:06:00|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.2|648
1614852370000|2021-03-04 10:06:10|1729.6|1729.2|1729.8|1729.2|1729.8|1729.4|1729.6|1729|1246
1614852380000|2021-03-04 10:06:20|1729.6|1729.4|1729.4|1729|1729.6|1729.4|1729.4|1729|3655
1614852390000|2021-03-04 10:06:30|1729.6|1729.2|1730|1729.6|1730|1729.8|1729.6|1729.2|1209
1614852400000|2021-03-04 10:06:40|1730.2|1729.8|1730.4|1729.8|1730.6|1730.2|1730.2|1729.8|1727
1614852410000|2021-03-04 10:06:50|1730.2|1729.6|1729.4|1729|1730.2|1729.6|1729.4|1729|2351
1614852420000|2021-03-04 10:07:00|1729.2|1728.8|1729|1728.4|1729.2|1728.8|1728.4|1728|2505
1614852430000|2021-03-04 10:07:10|1729.2|1728.6|1729.8|1729.4|1729.8|1729.6|1729.2|1728.6|690
1614852440000|2021-03-04 10:07:20|1730|1729.6|1730.6|1730|1730.6|1730|1729.8|1729.6|2667
1614852450000|2021-03-04 10:07:30|1730.4|1729.8|1729.6|1729.2|1730.4|1729.8|1729.6|1729.2|0
1614852460000|2021-03-04 10:07:40|1729.8|1729|1729.6|1729|1729.8|1729|1729.6|1729|0
1614852470000|2021-03-04 10:07:50|1729.8|1729.2|1729.4|1729.2|1729.8|1729.6|1729.4|1729.2|558
1614852480000|2021-03-04 10:08:00|1729.6|1729|1729.4|1729|1729.6|1729|1729.4|1729|0
1614852490000|2021-03-04 10:08:10|1729.6|1729.2|1729.8|1729.4|1730|1729.6|1729.4|1729.2|3373
1614852500000|2021-03-04 10:08:20|1729.6|1729.2|1729.4|1729|1729.8|1729.2|1729|1728.4|2585
1614852510000|2021-03-04 10:08:30|1729.2|1728.8|1728.6|1728.2|1729.2|1728.8|1728.6|1728.2|940
1614852520000|2021-03-04 10:08:40|1728.8|1728.4|1729.4|1729|1729.4|1729|1728.8|1728.4|1227
1614852530000|2021-03-04 10:08:50|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1729|0
1614852540000|2021-03-04 10:09:00|1729.4|1729|1729.4|1728.8|1729.8|1729.4|1729.4|1728.8|959
1614852550000|2021-03-04 10:09:10|1729.2|1728.6|1729|1728.6|1729.2|1728.8|1729|1728.6|769
1614852560000|2021-03-04 10:09:20|1729.2|1728.8|1728.8|1728.4|1729.4|1729.2|1728.6|1728.4|2832
1614852570000|2021-03-04 10:09:30|1728.6|1728.2|1727.6|1727.2|1728.6|1728.2|1727.6|1727.2|6024
1614852580000|2021-03-04 10:09:40|1727.4|1727|1727.4|1727|1727.6|1727|1727.4|1727|0
1614852590000|2021-03-04 10:09:50|1727.2|1726.8|1727|1726.8|1727.2|1726.8|1727|1726.6|1240
1614852600000|2021-03-04 10:10:00|1726.8|1726.6|1726.4|1726|1727|1726.6|1726.4|1726|1611
1614852610000|2021-03-04 10:10:10|1726.6|1726.2|1726.4|1726|1726.8|1726.6|1726|1725.8|8307
1614852620000|2021-03-04 10:10:20|1726.2|1725.8|1726.8|1726.4|1726.8|1726.6|1726.2|1725.8|2613
1614852630000|2021-03-04 10:10:30|1727|1726.6|1728.2|1727.8|1728.2|1727.8|1726.8|1726.6|1369
1614852640000|2021-03-04 10:10:40|1728|1727.6|1727.8|1727.4|1728|1727.8|1727.8|1727.4|0
1614852650000|2021-03-04 10:10:50|1728||1728||1728||1727.8||0
1614852660000|2021-03-04 10:11:00|1727.8|1727.6|1728.4|1728|1728.4|1728.2|1727.8|1727.6|177
1614852670000|2021-03-04 10:11:10|1728.6|1728.2|1728.6|1728.2|1729|1728.6|1728|1727.8|3103
1614852680000|2021-03-04 10:11:20|1728.8|1728|1728.4|1727.8|1728.8|1728.2|1728.4|1727.8|0
1614852690000|2021-03-04 10:11:30|1728.2|1727.6|1728.2|1727.6|1728.2|1727.6|1728|1727.6|0
1614852710000|2021-03-04 10:11:50|1728.4|1727.8|1728.4|1728|1728.4|1728|1728|1727.8|1189
1614852720000|2021-03-04 10:12:00|1728.6|1728.2|1728.8|1728.4|1729|1728.4|1728.2|1728|1120
1614852730000|2021-03-04 10:12:10|1729|1728.8|1729.6|1729.2|1729.6|1729.2|1729|1728.4|452
1614852740000|2021-03-04 10:12:20|1729.8|1729.4|1728.4|1728|1729.8|1729.4|1728.2|1728|3409
1614852750000|2021-03-04 10:12:30|1728.2|1727.8|1726.2|1725.8|1728.2|1727.8|1726|1725.8|8781
1614852760000|2021-03-04 10:12:40|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.4|1726|2028
1614852770000|2021-03-04 10:12:50|1726.6|1726.2|1725.8|1725.6|1726.6|1726.4|1725.8|1725.6|9277
1614852780000|2021-03-04 10:13:00|1726|1725.8|1726.2|1725.8|1726.2|1726|1725.8|1725.4|4936
1614852790000|2021-03-04 10:13:10||1726||1725.8||1726||1725.8|0
1614852800000|2021-03-04 10:13:20|1726|1725.6|1726.2|1726|1726.2|1726|1725.8|1725.6|203
1614852810000|2021-03-04 10:13:30|1726.4|1726.2|1726.2|1725.6|1726.6|1726.2|1726|1725.6|700
1614852820000|2021-03-04 10:13:40|1726|1725.8|1725.8|1725.4|1726.2|1725.8|1725.8|1725.2|818
1614852830000|2021-03-04 10:13:50|1726|1725.2|1726|1725.6|1726|1725.8|1725.8|1725.2|1066
1614852840000|2021-03-04 10:14:00|1725.8|1725.4|1726.2|1725.6|1726.4|1726|1725.8|1725.4|425
1614852850000|2021-03-04 10:14:10|1726|1725.4|1725.8|1725.4|1726.2|1725.4|1725.6|1725.2|0
1614852860000|2021-03-04 10:14:20|1725.6|1725.2|1725.8|1725.4|1726|1725.8|1725.6|1725.2|338
1614852870000|2021-03-04 10:14:30|1725.6|1725.2|1725.2|1725|1725.6|1725.2|1725.2|1725|507
1614852880000|2021-03-04 10:14:40|1725.4|1724.8|1723.6|1723|1725.4|1724.8|1723.6|1723|5734
1614852890000|2021-03-04 10:14:50|1723.8|1723.2|1724|1723.6|1724.2|1723.6|1723.8|1723.2|2423
1614852900000|2021-03-04 10:15:00|1724.2|1723.8|1724.4|1723.8|1724.4|1724|1723.8|1723.4|506
1614852910000|2021-03-04 10:15:10|1724.2|1723.4|1723.6|1723|1724.2|1723.8|1723.4|1723|5894
1614852920000|2021-03-04 10:15:20|1723.2|1723.2|1723|1722.6|1723.4|1723.2|1722.6|1722.4|2025
1614852930000|2021-03-04 10:15:30|1722.8|1722.4|1722.4|1722|1722.8|1722.4|1722.4|1722|426
1614852940000|2021-03-04 10:15:40|1722.2|1721.8|1721.8|1721.4|1722.2|1721.8|1721.8|1721.4|1106
1614852950000|2021-03-04 10:15:50|1721.6|1721.2|1721|1720.8|1721.6|1721.4|1720.8|1720.6|11077
1614852960000|2021-03-04 10:16:00|1721.2|1721|1722|1721.4|1722.4|1721.8|1720.8|1720.6|6546
1614852970000|2021-03-04 10:16:10|1722.2|1721.6|1722|1721.4|1722.2|1721.8|1721.8|1721.4|0
1614852980000|2021-03-04 10:16:20|1721.8|1721.6|1721.4|1721|1722|1721.6|1721.4|1721|3105
1614852990000|2021-03-04 10:16:30|1721.6|1721.2|1721.8|1721.2|1721.8|1721.6|1721.6|1721.2|1954
1614853000000|2021-03-04 10:16:40|1721.6|1721.4|1721.2|1720.8|1721.6|1721.4|1721.2|1720.6|9700
1614853010000|2021-03-04 10:16:50|1721.4|1721|1721.4|1720.8|1721.4|1721|1721|1720.8|3953
1614853020000|2021-03-04 10:17:00|1721.6|1721|1721.6|1721|1721.6|1721.2|1721.2|1720.8|1064
1614853030000|2021-03-04 10:17:10||1721.2||1721.2||1721.2||1721|0
1614853040000|2021-03-04 10:17:20|1721.8|1721|1721.6|1721.2|1721.8|1721.4|1721.4|1721|511
1614853050000|2021-03-04 10:17:30|1721.4|1721|1721.4|1720.8|1721.4|1721.2|1721|1720.8|3398
1614853060000|2021-03-04 10:17:40|1721.6|1721|1721.6|1721.2|1721.6|1721.4|1721.6|1720.8|2538
1614853080000|2021-03-04 10:18:00|1721.4|1721.4|1721.6|1721.2|1722|1721.6|1721.4|1721|2072
1614853090000|2021-03-04 10:18:10|1721.4|1721.4|1721.4|1721|1721.6|1721.4|1721.4|1721|5021
1614853100000|2021-03-04 10:18:20|1721.6|1721.2|1720.8|1720.4|1721.6|1721.2|1720.8|1720.4|3268
1614853110000|2021-03-04 10:18:30|1720.6|1720.2|1719.6|1719.2|1720.6|1720.2|1719.2|1719|40928
1614853120000|2021-03-04 10:18:40|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|2394
1614853130000|2021-03-04 10:18:50|1719.4|1719|1719.6|1719|1719.6|1719|1719|1718.8|14244
1614853140000|2021-03-04 10:19:00|1719.4|1718.8|1719.4|1718.8|1719.4|1719.2|1718.8|1718.4|5263
1614853150000|2021-03-04 10:19:10|1719.2|1718.6|1719.4|1719|1719.4|1719.2|1718.8|1718.4|6380
1614853160000|2021-03-04 10:19:20|1719.2|1718.8|1720.2|1719.8|1720.2|1720|1719.2|1718.8|1580
1614853170000|2021-03-04 10:19:30|1720|1719.6|1719.8|1719.2|1720.2|1719.8|1719.8|1719.2|12
1614853180000|2021-03-04 10:19:40|1719.6|1719|1719|1718.4|1719.6|1719.2|1718.8|1718.4|3043
1614853190000|2021-03-04 10:19:50|1718.8||1719||1719||1718.8||0
1614853200000|2021-03-04 10:20:00|1719.2|1718.6|1719|1718.4|1719.2|1718.8|1718.8|1718.4|845
1614853210000|2021-03-04 10:20:10|1719.2|1718.6|1720|1719.2|1720|1719.2|1718.8|1718.4|2064
1614853220000|2021-03-04 10:20:20|1719.8|1719.4|1720.6|1720.2|1720.6|1720.2|1719.8|1719.4|845
1614853230000|2021-03-04 10:20:30|1720.4|1720|1720.6|1720|1721|1720.2|1720.2|1719.8|1310
1614853240000|2021-03-04 10:20:40|1720.4|1720.2|1721.2|1720.6|1721.4|1720.8|1720.2|1719.8|1490
1614853250000|2021-03-04 10:20:50|1721.4|1720.8|1721.8|1721.2|1722|1721.4|1721.4|1720.8|170
1614853260000|2021-03-04 10:21:00|1721.6|1721.4|1721.4|1720.8|1721.6|1721.4|1721.2|1720.8|1221
1614853270000|2021-03-04 10:21:10|1721.6|1721|1721.8|1721.4|1722|1721.6|1721|1720.8|3027
1614853280000|2021-03-04 10:21:20|1721.6|1721.2|1720.8|1720.2|1721.6|1721.2|1720.6|1720.2|5089
1614853290000|2021-03-04 10:21:30|1720.6|1720.4|1720.8|1720.4|1721|1720.4|1720.6|1720.2|1043
1614853300000|2021-03-04 10:21:40|1721|1720.6|1721|1720.4|1721|1720.6|1720.8|1720.4|556
1614853310000|2021-03-04 10:21:50|1720.8|1720.2|1720.6|1720.2|1720.8|1720.2|1720.4|1720|3948
1614853320000|2021-03-04 10:22:00|1720.8|1720.4|1721.2|1720.8|1721.2|1721|1720.6|1720.4|914
1614853330000|2021-03-04 10:22:10|1721.4|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.6|0
1614853340000|2021-03-04 10:22:20|1721.4|1721|1721.8|1721.2|1721.8|1721.2|1721.4|1721|0
1614853350000|2021-03-04 10:22:30|1721.6|1721.4|1722.4|1721.8|1722.8|1722.4|1721.6|1721.4|2481
1614853360000|2021-03-04 10:22:40|1722.2|1722|1721.4|1720.8|1722.2|1722|1721.2|1720.8|3797
1614853370000|2021-03-04 10:22:50|1721.2|1720.6|1720.4|1720|1721.4|1720.8|1720.2|1720|3923
1614853380000|2021-03-04 10:23:00|1720.6|1720.2|1720.2|1719.8|1721|1720.6|1719.8|1719.6|30610
1614853390000|2021-03-04 10:23:10|1720.4|1720|1720.8|1720.2|1720.8|1720.4|1720.4|1720|0
1614853400000|2021-03-04 10:23:20|1720.6|1720.4|1720.8|1720.4|1720.8|1720.4|1720.4|1720|200
1614853410000|2021-03-04 10:23:30|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1721|1720.6|500
1614853420000|2021-03-04 10:23:40|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1720.6|1720.2|1965
1614853430000|2021-03-04 10:23:50|1721|1720.6|1720.8|1720.4|1721.2|1720.6|1720.8|1720.4|4000
1614853440000|2021-03-04 10:24:00|1721|1720.2|1721|1720.4|1721.4|1721.2|1720.6|1720.2|3230
1614853450000|2021-03-04 10:24:10|1721.2|1720.6|1721.2|1720.8|1721.4|1721|1721.2|1720.6|1565
1614853460000|2021-03-04 10:24:20|1721.4|1720.6|1721|1720.6|1721.4|1720.8|1721|1720.6|0
1614853470000|2021-03-04 10:24:30|1721.2|1720.8|1721|1720.4|1721.2|1721|1720.6|1720.4|1186
1614853480000|2021-03-04 10:24:40|1721.2|1720.6|1721.6|1721|1721.6|1721.2|1721.2|1720.6|185
1614853490000|2021-03-04 10:24:50|1721.4|1721.2|1722|1721.6|1722|1721.8|1721.2|1721|786
1614853500000|2021-03-04 10:25:00|1721.8|1721.4|1722.6|1722|1722.8|1722.2|1721.8|1721.2|848
1614853510000|2021-03-04 10:25:10|1722.8|1722.2|1722.8|1722.4|1722.8|1722.4|1722.6|1722.2|0
1614853520000|2021-03-04 10:25:20|1722.6|1722.2|1722.4|1722.2|1722.8|1722.4|1722.4|1722.2|600
1614853530000|2021-03-04 10:25:30|1722.6|1722.4|1722.8|1722.2|1722.8|1722.4|1722.4|1722.2|26160
1614853540000|2021-03-04 10:25:40|1723|1722.4|1723|1722.6|1724|1723.4|1722.8|1722.4|11205
1614853550000|2021-03-04 10:25:50|1722.6|1722.4|1723|1722.2|1723|1722.6|1722.4|1721.8|1281
1614853560000|2021-03-04 10:26:00|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.6|1722.2|1084
1614853570000|2021-03-04 10:26:10|1723.2|1722.8|1723|1722.8|1723.4|1722.8|1723|1722.8|8273
1614853580000|2021-03-04 10:26:20|1723.4|1722.6|1723|1722.6|1723.4|1722.8|1722.8|1722.6|2082
1614853590000|2021-03-04 10:26:30|||||||||200
1614853600000|2021-03-04 10:26:40|1722.8|1722.4|1722.4|1722.2|1722.8|1722.4|1722.4|1721.8|354
1614853610000|2021-03-04 10:26:50|1722.6|1722|1722.8|1722.4|1722.8|1722.6|1722.4|1722|390
1614853620000|2021-03-04 10:27:00|1723|1722.6|1722.2|1722|1723|1722.8|1722.2|1721.8|399
1614853630000|2021-03-04 10:27:10|1722|1721.6|1721.6|1721.2|1722|1721.6|1721.4|1720.8|16478
1614853640000|2021-03-04 10:27:20|1721.8|1721|1721|1720.6|1721.8|1721|1720.4|1720|6422
1614853650000|2021-03-04 10:27:30|1720.8|1720.4|1720|1719.8|1720.8|1720.6|1720|1719.8|14157
1614853660000|2021-03-04 10:27:40|1719.8|1719.6|1720|1719.8|1720.4|1719.8|1719.8|1719.4|4887
1614853670000|2021-03-04 10:27:50|1720.2|1719.6|1720|1719.4|1720.2|1719.6|1719.6|1719|6098
1614853680000|2021-03-04 10:28:00|1719.8|1719.2|1720|1719.6|1720|1719.6|1719.6|1719.2|1851
1614853690000|2021-03-04 10:28:10|1720.2|1719.8|1720.6|1720|1720.6|1720.2|1720|1719.6|10703
1614853700000|2021-03-04 10:28:20|1720.4|1719.8|1720.6|1720|1720.6|1720.2|1720.4|1719.8|815
1614853710000|2021-03-04 10:28:30|1720.4|1719.8|1719.8|1719.2|1720.4|1719.8|1719.8|1719.2|0
1614853720000|2021-03-04 10:28:40|1719.6|1719.4|1719.4|1719.2|1719.6|1719.4|1719.2|1719|700
1614853730000|2021-03-04 10:28:50|1719.6|1719|1719.6|1719.2|1719.6|1719.2|1719.6|1719|404
1614853740000|2021-03-04 10:29:00||1719.4||1719||1719.4||1719|0
1614853750000|2021-03-04 10:29:10|1719.4|1719.2|1719|1718.6|1719.4|1719.2|1718.8|1718.6|2124
1614853760000|2021-03-04 10:29:20|1719.4|1718.8|1719|1718.8|1719.6|1719|1718.4|1718|19854
1614853770000|2021-03-04 10:29:30|1719.2|1718.6|1719.2|1718.6|1719.2|1718.6|1719|1718.6|344
1614853780000|2021-03-04 10:29:40|1719.4|1718.8|1720|1719.8|1720|1719.8|1719.2|1718.8|965
1614853790000|2021-03-04 10:29:50|1720.2|1719.6|1720|1719.4|1720.4|1720|1720|1719.4|166
1614853800000|2021-03-04 10:30:00|1719.8|1719.2|1719.6|1719.2|1720|1719.6|1719.4|1719|500
1614853810000|2021-03-04 10:30:10|1719.8|1719.4|1719.6|1719|1719.8|1719.6|1719.6|1719|926
1614853820000|2021-03-04 10:30:20|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|154
1614853830000|2021-03-04 10:30:30|1719.8|1719.4|1720|1719.6|1720|1719.8|1719.6|1719|2222
1614853840000|2021-03-04 10:30:40|1719.8|1719.4|1719.4|1719.2|1720|1719.4|1719.4|1719.2|1333
1614853850000|2021-03-04 10:30:50|1719.2|1719|1719.4|1719|1719.6|1719.4|1719.2|1719|3154
1614853860000|2021-03-04 10:31:00|1719.2|1718.8|1718.6|1718|1719.2|1718.8|1718.4|1718|2213
1614853870000|2021-03-04 10:31:10|1718.8|1718.2|1719|1718.6|1719|1718.6|1718.8|1718|184
1614853880000|2021-03-04 10:31:20|1719.2|1718.8|1719|1718.4|1719.2|1718.8|1718.8|1718.4|1000
1614853890000|2021-03-04 10:31:30|1719.2|1718.6|1719.2|1718.8|1719.2|1718.8|1719.2|1718.6|535
1614853900000|2021-03-04 10:31:40|1719|1718.6|1720.8|1720.4|1720.8|1720.4|1718.8|1718.6|1849
1614853910000|2021-03-04 10:31:50|1721|1720.6|1719.6|1719|1721.4|1720.8|1719.4|1719|3432
1614853920000|2021-03-04 10:32:00|1719.4|1719.2|1719|1718.6|1719.4|1719.2|1718.6|1718.2|1477
1614853930000|2021-03-04 10:32:10|1718.8|1718.8|1719.8|1719.2|1719.8|1719.4|1718.8|1718.4|1178
1614853940000|2021-03-04 10:32:20|1719.6|1719|1719.6|1719|1719.6|1719.2|1719|1718.8|1606
1614853950000|2021-03-04 10:32:30|1719.4|1718.8|1719.4|1719|1719.4|1719|1719|1718.8|1169
1614853960000|2021-03-04 10:32:40|1719.6|1718.8|1719.4|1719|1719.6|1719.2|1719.2|1718.8|336
1614853970000|2021-03-04 10:32:50|1719.6|1719.2|1720.6|1720|1720.6|1720.2|1719.4|1719|3466
1614853980000|2021-03-04 10:33:00|1720.4|1719.8|1720.8|1720.4|1721.2|1721|1720.2|1719.8|2321
1614853990000|2021-03-04 10:33:10|1720.6|1720.2|1720.8|1720.4|1721|1720.6|1720.4|1720.2|207
1614854000000|2021-03-04 10:33:20|1721|1720.6|1720.8|1720.4|1721.4|1721|1720.8|1720.4|697
1614854010000|2021-03-04 10:33:30|1720.6|1720.6|1721|1720.4|1721.2|1720.8|1720.6|1720.2|706
1614854020000|2021-03-04 10:33:40|1720.8|1720.2|1720.6|1720|1720.8|1720.4|1720.6|1720|0
1614854030000|2021-03-04 10:33:50|1720.8|1720.2|1721.2|1720.8|1721.4|1720.8|1720.8|1720.2|196
1614854040000|2021-03-04 10:34:00|1721.4|1721|1721.6|1721.2|1721.6|1721.4|1721.2|1720.8|3165
1614854050000|2021-03-04 10:34:10|1721.4|1721|1721.6|1721|1721.6|1721.2|1721.2|1721|200
1614854060000|2021-03-04 10:34:20|1721.4|1721.2|1722|1721.6|1722|1721.6|1721.4|1721|162
1614854070000|2021-03-04 10:34:30|1721.8|1721.4|1722|1721.4|1722.2|1721.8|1721.8|1721.4|204
1614854080000|2021-03-04 10:34:40|1722.2|1721.6|1722|1721.8|1722.2|1721.8|1721.8|1721.6|0
1614854090000|2021-03-04 10:34:50|1722.2|1721.6|1722.2|1721.8|1722.4|1722|1722.2|1721.6|1000
1614854100000|2021-03-04 10:35:00|1722.4|1722|1723|1722.6|1723|1722.8|1722.4|1721.8|2253
1614854110000|2021-03-04 10:35:10|1723.2|1722.8|1723|1722.6|1723.2|1722.8|1723|1722.6|7453
1614854120000|2021-03-04 10:35:20|1723.2|1722.8|1723|1722.8|1723.4|1723|1723|1722.8|12747
1614854130000|2021-03-04 10:35:30|1722.8|1722.6|1723|1722.6|1723|1722.8|1722.6|1722.4|9756
1614854140000|2021-03-04 10:35:40|1722.8|1722.4|1722.6|1722.2|1722.8|1722.6|1722.6|1722.2|1875
1614854150000|2021-03-04 10:35:50|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|0
1614854160000|2021-03-04 10:36:00|1722.4|1722|1722|1721.6|1722.4|1722|1721.8|1721.6|2300
1614854170000|2021-03-04 10:36:10|1721.8|1721.4|1721.8|1721.2|1721.8|1721.4|1721.6|1721.2|454
1614854180000|2021-03-04 10:36:20|1721.6|1721|1721.4|1720.8|1721.6|1721.2|1721.2|1720.6|1431
1614854190000|2021-03-04 10:36:30|1721.2|1720.6|1720.6|1720.2|1721.4|1720.6|1720.4|1720|3000
1614854200000|2021-03-04 10:36:40|1720.4|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|0
1614854210000|2021-03-04 10:36:50|1720.2|1719.8|1720.4|1719.8|1720.4|1720|1720|1719.6|746
1614854220000|2021-03-04 10:37:00|1720.2|1719.6|1719.4|1719|1720.2|1719.6|1719.2|1719|2722
1614854230000|2021-03-04 10:37:10|1719.2|1718.8|1718.8|1718.2|1719.2|1718.8|1718.6|1718.2|1700
1614854240000|2021-03-04 10:37:20|1718.6|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|1372
1614854250000|2021-03-04 10:37:30|1718.6|1718.4|1718.6|1718.2|1718.8|1718.4|1718.4|1718.2|858
1614854260000|2021-03-04 10:37:40|1718.4|1718|1718.4|1717.8|1718.6|1718.2|1718|1717.8|7970
1614854270000|2021-03-04 10:37:50|1718.6|1718|1719.6|1719|1719.6|1719|1718.6|1718|2820
1614854280000|2021-03-04 10:38:00|1719.4|1718.8|1719.8|1719.6|1720|1719.6|1719.2|1718.8|1800
1614854290000|2021-03-04 10:38:10|1720|1719.8|1721|1720.4|1721.2|1720.8|1720|1719.6|10
1614854300000|2021-03-04 10:38:20|1720.8|1720.2|1720.4|1720|1721|1720.2|1720|1719.8|4432
1614854310000|2021-03-04 10:38:30|1720.2|1719.8|1720.2|1719.6|1720.2|1720|1719.8|1719.4|2086
1614854320000|2021-03-04 10:38:40|1720|1719.4|1719.4|1719|1720|1719.4|1719.4|1719|546
1614854330000|2021-03-04 10:38:50|1719.6|1718.8|1719.4|1719|1719.6|1719.2|1719.4|1718.8|367
1614854340000|2021-03-04 10:39:00|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.2|1719|606
1614854350000|2021-03-04 10:39:10|1719.4|1719.4|1719|1718.6|1719.6|1719.4|1719|1718.6|3866
1614854360000|2021-03-04 10:39:20|1718.8|1718.4|1718.6|1718.2|1718.8|1718.6|1718.4|1718.2|11386
1614854370000|2021-03-04 10:39:30|1718.4|1718.4|1718.4|1718|1718.6|1718.4|1718.2|1717.8|552
1614854380000|2021-03-04 10:39:40|1718.6|1718.2|1718.6|1718.2|1718.8|1718.4|1718.2|1718|866
1614854390000|2021-03-04 10:39:50|1718.8|1718.4|1719.2|1718.8|1719.2|1719|1718.8|1718.4|0
1614854400000|2021-03-04 10:40:00|1719.4|1719|1719.2|1718.6|1719.4|1719.2|1718.8|1718.6|1456
1614854410000|2021-03-04 10:40:10|1719.4|1718.4|1719.4|1719|1719.4|1719|1719|1718.4|1427
1614854420000|2021-03-04 10:40:20|1719.2|1718.8|1719|1718.6|1719.4|1719.2|1719|1718.6|4720
1614854430000|2021-03-04 10:40:30|1718.8|1718.4|1718.6|1718.2|1719|1718.4|1718.6|1718.2|2337
1614854440000|2021-03-04 10:40:40|1718.4|1718|1718.6|1718.2|1718.6|1718.4|1718.4|1718|138
1614854450000|2021-03-04 10:40:50|1718.8|1718.4|1718.8|1718.4|1718.8|1718.6|1718.8|1718.2|267
1614854460000|2021-03-04 10:41:00|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.6|1718.2|7859
1614854470000|2021-03-04 10:41:10|1718.6|1718.2|1718.8|1718.4|1719|1718.6|1718.2|1718|1479
1614854480000|2021-03-04 10:41:20|1718.6|1718.2|1718.6|1718|1718.8|1718.4|1718.6|1718|458
1614854490000|2021-03-04 10:41:30||1718.2||1718.4||1718.4||1718.2|0
1614854500000|2021-03-04 10:41:40|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.2|1718|585
1614854510000|2021-03-04 10:41:50|1718.2|1717.8|1718|1717.6|1718.2|1718|1717.8|1717.4|8197
1614854520000|2021-03-04 10:42:00|1718.2|1717.8|1718.4|1717.8|1718.4|1718.2|1718.2|1717.8|1914
1614854530000|2021-03-04 10:42:10|1718.6|1718|1718.8|1718.4|1719|1718.6|1718.6|1718|12252
1614854540000|2021-03-04 10:42:20|1719|1718.2|1718.8|1718.2|1719|1718.4|1718.8|1718.2|2500
1614854550000|2021-03-04 10:42:30|1718.6|1718|1717.8|1717.4|1718.6|1718.2|1717.6|1717.2|4176
1614854560000|2021-03-04 10:42:40|1717.6|1717.2|1717.6|1717.2|1717.6|1717.4|1717.4|1717.2|3839
1614854570000|2021-03-04 10:42:50|1717.4|1717|1717.4|1717|1717.4|1717.2|1717.2|1717|654
1614854580000|2021-03-04 10:43:00|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|1867
1614854590000|2021-03-04 10:43:10|1717.8|1717.2|1717.6|1717.2|1717.8|1717.6|1717.4|1717|5490
1614854600000|2021-03-04 10:43:20|1717.8|1717|1717.8|1717.6|1718|1717.6|1717.8|1717|790
1614854610000|2021-03-04 10:43:30|1718|1717.8|1718.8|1718.4|1719|1718.6|1718|1717.8|8220
1614854630000|2021-03-04 10:43:50|1718.6|1718.6|1718.6|1718.4|1718.6|1718.6|1718.6|1718.4|242
1614854640000|2021-03-04 10:44:00|1718.8|1718.6|1718.8|1718.6|1719|1718.6|1718.8|1718.4|4462
1614854650000|2021-03-04 10:44:10|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|600
1614854660000|2021-03-04 10:44:20|1718.6|1718.6|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|1616
1614854670000|2021-03-04 10:44:30|1719.4|1719.2|1718.6|1718.2|1719.4|1719.2|1718|1717.6|75577
1614854680000|2021-03-04 10:44:40|1718.4|1718|1718.8|1718.4|1718.8|1718.4|1718.4|1718|2777
1614854690000|2021-03-04 10:44:50|1718.6|1718.2|1718.8|1718.2|1718.8|1718.2|1718.4|1718|0
1614854700000|2021-03-04 10:45:00|1718.6|1718.4|1719.2|1718.8|1719.2|1718.8|1718.6|1718.4|1665
1614854710000|2021-03-04 10:45:10|1719.4|1719|1718.6|1718.2|1719.4|1719.2|1718.4|1718|1342
1614854720000|2021-03-04 10:45:20|1718.4|1718|1718.4|1717.8|1718.4|1718.2|1718.2|1717.8|2092
1614854730000|2021-03-04 10:45:30|1718.2|1717.6|1717.8|1717.6|1718.2|1717.6|1717.4|1717.2|1309
1614854740000|2021-03-04 10:45:40|1718|1717.8|1718|1717.6|1718.6|1718.4|1718|1717.6|3256
1614854750000|2021-03-04 10:45:50|1718.2|1717.8|1718|1717.6|1718.4|1718|1718|1717.6|1000
1614854760000|2021-03-04 10:46:00|1718.2|1717.8|1719|1718.4|1719|1718.6|1718|1717.6|826
1614854770000|2021-03-04 10:46:10|1719.2|1718.6|1719.2|1718.6|1719.2|1718.8|1719.2|1718.6|1000
1614854780000|2021-03-04 10:46:20|1719.4|1718.8|1720|1719.8|1720.4|1720|1719.4|1718.8|3347
1614854790000|2021-03-04 10:46:30|1720.2|1720|1719.8|1719.6|1720.2|1720|1719.8|1719.6|1087
1614854800000|2021-03-04 10:46:40|1720|1719.8|1720.6|1720.2|1720.6|1720.2|1719.6|1719.2|3681
1614854810000|2021-03-04 10:46:50|1720.4|1720|1720.2|1719.8|1720.4|1720.2|1720.2|1719.8|0
1614854820000|2021-03-04 10:47:00|1720|1719.6|1720|1719.6|1720.2|1720|1720|1719.6|920
1614854830000|2021-03-04 10:47:10|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1720.2|1719.6|1230
1614854840000|2021-03-04 10:47:20|1720.4|1720.2|1720.6|1720.2|1720.6|1720.4|1720.2|1720|386
1614854850000|2021-03-04 10:47:30|1720.4|1720.4|1720.6|1720|1720.8|1720.4|1720.4|1720|2145
1614854860000|2021-03-04 10:47:40|1720.4|1719.8|1720.2|1719.6|1720.6|1720|1720|1719.6|1577
1614854870000|2021-03-04 10:47:50|1720.4|1719.8|1720.4|1720|1720.4|1720.2|1720.4|1719.8|121
1614854880000|2021-03-04 10:48:00|1720.6|1720.2|1720.4|1720|1720.8|1720.4|1720.2|1719.6|1850
1614854890000|2021-03-04 10:48:10|1720.6|1720.4|1720.6|1720|1720.8|1720.6|1720.4|1720|976
1614854900000|2021-03-04 10:48:20|1720.4|1720.2|1720.8|1720.2|1720.8|1720.6|1720.4|1720.2|86
1614854910000|2021-03-04 10:48:30|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.6|1720.2|0
1614854920000|2021-03-04 10:48:40|1720.4|1720.2|1720.6|1720|1720.6|1720.2|1720.4|1720|171
1614854930000|2021-03-04 10:48:50|1720.4|1719.8|1720.2|1719.8|1720.4|1720|1720|1719.8|0
1614854940000|2021-03-04 10:49:00|1720.8|1720|1720.2|1719.8|1720.8|1720.6|1720.2|1719.8|7551
1614854950000|2021-03-04 10:49:10|1720.4|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|4838
1614854960000|2021-03-04 10:49:20|1720.8|1720.4|1720.8|1720.2|1720.8|1720.6|1720.8|1720.2|0
1614854970000|2021-03-04 10:49:30|1721|1720.4|1721|1720.6|1721|1720.8|1721|1720.4|690
1614854980000|2021-03-04 10:49:40|1720.8||1720.8||1720.8||1720.8||0
1614854990000|2021-03-04 10:49:50|1721.2|1721|1721.6|1721.2|1721.8|1721.4|1721.2|1721|2200
1614855000000|2021-03-04 10:50:00|1721.4|1721|1721.2|1720.8|1721.4|1721.2|1721.2|1720.8|1034
1614855010000|2021-03-04 10:50:10|1721|1721|1721|1720.6|1721.4|1721|1720.8|1720.4|3608
1614855020000|2021-03-04 10:50:20|1720.8|1720.4|1720|1719.6|1720.8|1720.4|1720|1719.6|1267
1614855030000|2021-03-04 10:50:30||1719.4||1719.6||1719.6||1719.4|0
1614855040000|2021-03-04 10:50:40|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|0
1614855050000|2021-03-04 10:50:50|1719.8|1719.6|1720.4|1719.8|1720.4|1720.2|1719.8|1719.4|2333
1614855060000|2021-03-04 10:51:00|1720.2|1719.6|1720|1719.4|1720.2|1719.6|1719.8|1719.4|0
1614855070000|2021-03-04 10:51:10|1720.4|1719.6|1720.4|1720|1720.4|1720.2|1720.4|1719.6|2363
1614855080000|2021-03-04 10:51:20|1720.2|1720.4|1720.8|1720.2|1720.8|1720.4|1720.2|1720.2|1543
1614855090000|2021-03-04 10:51:30|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|0
1614855100000|2021-03-04 10:51:40|1720.4|1720.2|1720.6|1720.2|1720.6|1720.2|1720.4|1720|204
1614855110000|2021-03-04 10:51:50||1720||1720||1720.2||1720|0
1614855120000|2021-03-04 10:52:00|1720.4|1720.2|1721|1720.6|1721|1720.8|1720.4|1720.2|509
1614855130000|2021-03-04 10:52:10|1721.2|1720.8|1721.2|1720.8|1721.4|1721|1721|1720.6|560
1614855140000|2021-03-04 10:52:20|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|55
1614855150000|2021-03-04 10:52:30|1721.4|1721.4|1721.8|1721.2|1721.8|1721.4|1721.4|1721.2|88
1614855160000|2021-03-04 10:52:40|1722|1721.6|1722.2|1721.6|1722.4|1722|1722|1721.2|1804
1614855170000|2021-03-04 10:52:50||1721.8||1721.8||1722||1721.8|0
1614855180000|2021-03-04 10:53:00|1722|1721.6|1722|1721.8|1722|1722|1722|1721.6|0
1614855190000|2021-03-04 10:53:10|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1721.8|850
1614855200000|2021-03-04 10:53:20|1722|1721.8|1721.4|1721.2|1722|1722|1721.4|1721.2|3257
1614855210000|2021-03-04 10:53:30|1721.6|1721.4|1721.8|1721.2|1721.8|1721.6|1721.6|1721.2|987
1614855220000|2021-03-04 10:53:40||1721.4||1721.4||1721.6||1721.4|0
1614855230000|2021-03-04 10:53:50|1722|1721.6|1721.8|1721.6|1722|1721.8|1721.8|1721.6|772
1614855240000|2021-03-04 10:54:00|1722|1721.8|1721.4|1721|1722|1721.8|1721.2|1721|2193
1614855250000|2021-03-04 10:54:10|1721.6||1721.4||1721.6||1721.2||50
1614855260000|2021-03-04 10:54:20|1721.2|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|845
1614855270000|2021-03-04 10:54:30|1721.6|1721.2|1722.8|1722.2|1722.8|1722.6|1721.6|1721.2|5468
1614855280000|2021-03-04 10:54:40|1722.6|1722.4|1722.6|1722.2|1722.8|1722.6|1722.6|1722.2|0
1614855290000|2021-03-04 10:54:50|1722.8|1722.4|1723.6|1723|1723.6|1723.4|1722.6|1722.4|2816
1614855300000|2021-03-04 10:55:00|1723.4|1723.2|1723.4|1723.2|1723.8|1723.4|1723.4|1723.2|1073
1614855310000|2021-03-04 10:55:10|1723.6|1723.4|1724.4|1723.8|1724.6|1724.2|1723.6|1723.4|1690
1614855320000|2021-03-04 10:55:20|1724.6|1724|1724.4|1724|1724.8|1724.4|1724.4|1724|905
1614855330000|2021-03-04 10:55:30|1724.6|1724.2|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|207
1614855340000|2021-03-04 10:55:40|1724.6|1724.2|1724.6|1724.2|1724.8|1724.4|1724.4|1724|491
1614855350000|2021-03-04 10:55:50|1724.4|1724|1724.6|1724.2|1725.4|1725|1724.4|1724|6771
1614855360000|2021-03-04 10:56:00|1724.4|1724|1723.8|1723.6|1724.6|1724|1723.8|1723.6|4778
1614855370000|2021-03-04 10:56:10|1724|1723.8|1724.2|1723.6|1724.2|1724|1724|1723.6|374
1614855380000|2021-03-04 10:56:20||1723.8||1723.6||1724||1723.6|0
1614855390000|2021-03-04 10:56:30|1724|1723.8|1724.4|1723.8|1725.2|1725|1723.8|1723.6|40481
1614855400000|2021-03-04 10:56:40|1724.6|1724|1725.4|1725|1725.6|1725.2|1724.4|1724|7786
1614855410000|2021-03-04 10:56:50|1725.6|1725.4|1725.4|1725|1726.2|1725.8|1725.4|1725|8796
1614855420000|2021-03-04 10:57:00|1725.2|1724.8|1725.8|1725.2|1725.8|1725.4|1725|1724.6|6116
1614855430000|2021-03-04 10:57:10|1725.6|1725|1725|1724.4|1725.6|1725.2|1724.4|1724.2|8537
1614855440000|2021-03-04 10:57:20|1725.2|1724.6|1725|1724.6|1725.2|1724.8|1724.8|1724.6|1495
1614855450000|2021-03-04 10:57:30|1724.8|1724.4|1724.4|1724|1725|1724.6|1724.4|1724|998
1614855460000|2021-03-04 10:57:40|1724.6|1724.2|1724.6|1724|1724.6|1724.4|1724.6|1724|3186
1614855470000|2021-03-04 10:57:50|1724.8|1724.2|1725|1724.6|1725|1724.8|1724.8|1724.2|3510
1614855480000|2021-03-04 10:58:00|1725.2|1724.8|1725|1724.4|1725.8|1725.4|1724.8|1724.4|5969
1614855490000|2021-03-04 10:58:10|1725.2|1724.6|1725|1724.4|1725.4|1725|1725|1724.4|163
1614855500000|2021-03-04 10:58:20|1724.8|1724.6|1725.2|1724.6|1725.2|1724.8|1724.6|1724.2|3131
1614855510000|2021-03-04 10:58:30|1725|1724.4|1725.8|1725.2|1725.8|1725.4|1724.8|1724.4|4257
1614855520000|2021-03-04 10:58:40|1725.4|1725.4|1726.2|1725.8|1726.2|1726|1725.4|1725.2|546
1614855530000|2021-03-04 10:58:50|1726|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.4|1673
1614855540000|2021-03-04 10:59:00|1726.2|1725.8|1726.6|1726.2|1726.8|1726.4|1726.2|1725.8|4000
1614855550000|2021-03-04 10:59:10|1726.4|1726|1726|1725.6|1726.4|1726|1725.8|1725.6|2303
1614855560000|2021-03-04 10:59:20|1726.2|1725.8|1726|1725.8|1726.2|1725.8|1725.8|1725.8|383
1614855570000|2021-03-04 10:59:30|1725.8|1725.6|1726|1725.4|1726|1725.6|1725.8|1725.4|295
1614855580000|2021-03-04 10:59:40|1726.2|1725.6|1726.2|1725.8|1726.4|1725.8|1726|1725.6|537
1614855590000|2021-03-04 10:59:50|1726.4|1726|1726.6|1726.2|1726.6|1726.2|1726.2|1725.8|966
1614855600000|2021-03-04 11:00:00|1726.8|1726.4|1726.6|1726|1727.4|1727.2|1726.2|1726|15854
1614855610000|2021-03-04 11:00:10|1726.4|1725.8|1725.6|1725.4|1726.4|1725.8|1725.2|1725|17346
1614855620000|2021-03-04 11:00:20|1725.4|1725.2|1725.8|1725.4|1725.8|1725.6|1725.2|1725|4354
1614855630000|2021-03-04 11:00:30|1726|1725.2|1725.4|1725|1726|1725.8|1725.4|1725|287
1614855640000|2021-03-04 11:00:40|1725.6|1725.2|1725.8|1725.4|1725.8|1725.4|1725.6|1725|0
1614855650000|2021-03-04 11:00:50|1726|1725.6|1726|1725.6|1726|1725.6|1725.6|1725.2|270
1614855660000|2021-03-04 11:01:00||1725.4||1725.4||1725.6||1725.4|0
1614855670000|2021-03-04 11:01:10|1725.8|1725.6|1726|1725.6|1726|1725.8|1725.8|1725.4|145
1614855680000|2021-03-04 11:01:20|1725.8|1725.8|1726.6|1726|1726.6|1726|1725.8|1725.8|791
1614855690000|2021-03-04 11:01:30|1726.8|1726.2|1726.8|1726.4|1727|1726.4|1726.8|1726.2|1546
1614855700000|2021-03-04 11:01:40|1726.6|1726.6|1728.4|1727.8|1728.4|1728|1726.6|1726.2|7683
1614855710000|2021-03-04 11:01:50|1728.6|1728|1728.6|1728.2|1728.6|1728.2|1728.6|1728|0
1614855720000|2021-03-04 11:02:00|1728.4|1728|1729|1728.8|1729.4|1729.2|1728.2|1728|13079
1614855730000|2021-03-04 11:02:10|1729.2|1729|1729.4|1728.8|1729.4|1729|1729.2|1728.8|2758
1614855740000|2021-03-04 11:02:20|1729.2|1729|1728.6|1728.2|1729.2|1729|1728.6|1728.2|5029
1614855750000|2021-03-04 11:02:30|1728.4|1728|1729.2|1728.6|1729.2|1728.8|1728.4|1728|5147
1614855760000|2021-03-04 11:02:40|1729.4|1728.8|1729.6|1729.2|1729.8|1729.4|1729.4|1728.8|1199
1614855770000|2021-03-04 11:02:50|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|116
1614855780000|2021-03-04 11:03:00|1729.4|1729|1729.4|1728.8|1729.4|1729.2|1729.2|1728.8|0
1614855790000|2021-03-04 11:03:10|1729.6|1729|1730|1729.6|1730|1729.6|1729.6|1729|2089
1614855810000|2021-03-04 11:03:30|1729.8|1728.6|1727.8|1727.6|1730|1729|1727.8|1727.6|79264
1614855820000|2021-03-04 11:03:40|1728|1727.8|1727.8|1727.4|1728|1727.8|1727.6|1727|1795
1614855830000|2021-03-04 11:03:50|1727.6|1727.2|1727.2|1726.8|1727.6|1727.4|1727|1726.6|11132
1614855840000|2021-03-04 11:04:00|1727|1726.6|1727.6|1727.2|1727.8|1727.4|1726.4|1726.2|2813
1614855850000|2021-03-04 11:04:10|1727.8|1727|1727.6|1727|1727.8|1727.2|1727.4|1727|1252
1614855860000|2021-03-04 11:04:20|1727.4|1726.8|1727|1726.4|1727.4|1726.8|1726.8|1726.4|1001
1614855870000|2021-03-04 11:04:30|1727.2|1726.6|1729|1728.2|1729|1728.6|1727.2|1726.6|7527
1614855880000|2021-03-04 11:04:40|1729.2|1728.4|1729|1728.6|1729.4|1729|1729|1728.4|939
1614855890000|2021-03-04 11:04:50|1729.2|1728.8|1729.6|1729|1729.6|1729.2|1729.2|1728.8|615
1614855900000|2021-03-04 11:05:00|1729.4|1728.8|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|0
1614855910000|2021-03-04 11:05:10|1729.4|1729.4|1729.6|1729.2|1729.6|1729.4|1729.4|1729.2|462
1614855920000|2021-03-04 11:05:20|1729.4|1729.4|1730|1729.4|1730|1729.6|1729.4|1729.4|2457
1614855930000|2021-03-04 11:05:30|1729.8|1729.2|1729.4|1729.2|1729.8|1729.2|1729.4|1729|3500
1614855940000|2021-03-04 11:05:40|1729.2|1729|1728.6|1728.2|1729.4|1729|1728.6|1728.2|12473
1614855950000|2021-03-04 11:05:50|1728.4|1728|1728.6|1728|1728.6|1728.2|1728.2|1728|1058
1614855960000|2021-03-04 11:06:00|1728.4|1728.2|1728.4|1728|1728.6|1728.4|1728.4|1728|833
1614855970000|2021-03-04 11:06:10|1728.2|1728.2|1728.8|1728.4|1728.8|1728.6|1728.2|1728.2|3662
1614855980000|2021-03-04 11:06:20|1728.6||1728.8||1728.8||1728.6||300
1614855990000|2021-03-04 11:06:30|1728.6||1728.6||1728.6||1728.6||0
1614856010000|2021-03-04 11:06:50|1728.4|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1727.8|7
1614856020000|2021-03-04 11:07:00|1728.6|1728.2|1728.6|1728.4|1728.6|1728.4|1728.4|1728.2|5397
1614856030000|2021-03-04 11:07:10|1728.4|1728.2|1727.2|1727|1728.6|1728.2|1727|1726.8|6706
1614856040000|2021-03-04 11:07:20|1727|1726.8|1727.6|1726.8|1727.6|1727.2|1726.6|1726.2|2950
1614856050000|2021-03-04 11:07:30|1727.4|1726.6|1726.6|1726.2|1727.4|1726.8|1726.6|1726.2|2485
1614856060000|2021-03-04 11:07:40|1726.4|1726.4|1726.4|1726|1726.8|1726.6|1726.2|1726|3194
1614856070000|2021-03-04 11:07:50|1726.6|1726.2|1727.4|1726.8|1727.4|1727|1726.6|1726.2|1927
1614856080000|2021-03-04 11:08:00|1727.2|1727|1728.4|1728|1728.4|1728.2|1727.2|1727|16886
1614856090000|2021-03-04 11:08:10|1728.6|1728.2|1728.8|1728.4|1728.8|1728.4|1728.6|1728.2|1169
1614856100000|2021-03-04 11:08:20|1728.4|1728.2|1728.8|1728.4|1729.4|1729.2|1728.4|1728.2|15283
1614856110000|2021-03-04 11:08:30|1728.6|1728.2|1728|1727.8|1728.6|1728.4|1727.2|1727|17868
1614856120000|2021-03-04 11:08:40|1728.2|1727.6|1728|1727.6|1728.2|1727.8|1727.4|1727.2|4830
1614856130000|2021-03-04 11:08:50|1728.2|1727.8|1728.2|1727.6|1728.4|1728|1728|1727.6|1
1614856140000|2021-03-04 11:09:00|1728|1727.8|1728.4|1727.8|1728.4|1728|1728|1727.8|90
1614856150000|2021-03-04 11:09:10|1728.2|1728|1727.8|1727.4|1728.2|1728|1727.8|1727.4|1343
1614856160000|2021-03-04 11:09:20|1728|1727.6|1727.8|1727.6|1728|1727.6|1727.8|1727.4|0
1614856170000|2021-03-04 11:09:30|1728|1727.4|1727.6|1727.4|1728|1727.4|1727.6|1727.4|199
1614856180000|2021-03-04 11:09:40|1727.4|1727.2|1727.8|1727.4|1728|1727.4|1727.4|1727|2603
1614856190000|2021-03-04 11:09:50|1728|1727.6|1727.8|1727.4|1728.4|1727.8|1727.8|1727.4|190
1614856200000|2021-03-04 11:10:00|1727.6|1727.2|1727|1726.6|1727.6|1727.2|1727|1726.6|4374
1614856210000|2021-03-04 11:10:10|1726.8|1726.4|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|539
1614856220000|2021-03-04 11:10:20|1726.4|1726.4|1725.6|1725.4|1726.4|1726.4|1725.6|1725.4|7102
1614856230000|2021-03-04 11:10:30|1725.8|1725.2|1726.4|1726|1726.6|1726|1725.8|1725.2|374
1614856240000|2021-03-04 11:10:40||1725.8||1725.8||1726||1725.8|0
1614856250000|2021-03-04 11:10:50|1726.2|1725.6|1725.8|1725.4|1726.2|1725.6|1725.8|1725.4|1351
1614856260000|2021-03-04 11:11:00|1726|1725.6|1725.8|1725.4|1726.2|1725.8|1725.4|1725.2|2770
1614856270000|2021-03-04 11:11:10|1725.6|1725.6|1726.6|1726.2|1726.6|1726.2|1725.6|1725.6|2252
1614856280000|2021-03-04 11:11:20|1726.4|1726|1726.2|1725.6|1726.6|1726.2|1726.2|1725.6|621
1614856290000|2021-03-04 11:11:30|1726|1725.8|1726.2|1725.6|1726.2|1725.8|1726|1725.6|225
1614856300000|2021-03-04 11:11:40|1726|1725.8|1726.4|1725.8|1726.4|1726|1726|1725.6|143
1614856310000|2021-03-04 11:11:50|1726.2||1726.2||1726.2||1726||0
1614856320000|2021-03-04 11:12:00|1726|1725.6|1725.8|1725.4|1726|1725.6|1725.6|1725.4|1202
1614856330000|2021-03-04 11:12:10|1725.6|1725.6|1725.8|1725.4|1725.8|1725.6|1725.4|1725.2|1118
1614856350000|2021-03-04 11:12:30|1726|1725.6|1726.2|1725.8|1726.4|1726|1726|1725.6|2504
1614856360000|2021-03-04 11:12:40|1726|1725.6|1725.4|1725.2|1726|1725.8|1725.4|1725|0
1614856370000|2021-03-04 11:12:50|1725.2|1725|1724.6|1724|1725.2|1725|1724.4|1724|3314
1614856380000|2021-03-04 11:13:00|1724.4|1724.2|1724.6|1724|1724.6|1724.4|1724.4|1724|288
1614856390000|2021-03-04 11:13:10|1724.4|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|178
1614856400000|2021-03-04 11:13:20|1724.4|1724.4|1724.6|1724.2|1724.6|1724.4|1724.2|1723.8|805
1614856410000|2021-03-04 11:13:30|1724.8|1724.4|1725.2|1724.6|1725.2|1725|1724.8|1724.4|2610
1614856420000|2021-03-04 11:13:40|1725|1724.8|1725|1724.6|1725.2|1724.8|1725|1724.6|0
1614856430000|2021-03-04 11:13:50|1724.8|1724.4|1724.8|1724.6|1725|1724.6|1724.6|1724.4|1192
1614856440000|2021-03-04 11:14:00|1724.6|1724.4|1724|1723.6|1724.6|1724.4|1724|1723.6|1615
1614856450000|2021-03-04 11:14:10|1724.2|1723.8|1724.2|1723.8|1724.2|1724|1724.2|1723.6|484
1614856460000|2021-03-04 11:14:20|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1723.8|0
1614856470000|2021-03-04 11:14:30|1724.8|1724|1724.6|1724.2|1724.8|1724.2|1724.4|1724|400
1614856480000|2021-03-04 11:14:40|1724.8|1724.4|1725.2|1725|1725.4|1725.2|1724.8|1724.4|1912
1614856490000|2021-03-04 11:14:50||1724.8||1724.8||1725||1724.8|35
1614856500000|2021-03-04 11:15:00|1725.4|1725|1725|1724.6|1725.4|1725.2|1724.8|1724.6|8681
1614856510000|2021-03-04 11:15:10|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.6|413
1614856520000|2021-03-04 11:15:20|1725.4|1724.6|1725|1724.6|1725.4|1724.6|1724.6|1724.4|350
1614856530000|2021-03-04 11:15:30|1725.2|1724.8|1725.6|1725.2|1725.6|1725.2|1725.2|1724.8|173
1614856540000|2021-03-04 11:15:40|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|0
1614856550000|2021-03-04 11:15:50||1725.6||1725.4||1725.6||1725.4|34
1614856560000|2021-03-04 11:16:00|1725.6|1725.2|1725.8|1725.2|1725.8|1725.2|1725.6|1725.2|0
1614856580000|2021-03-04 11:16:20|1726|1725.4|1726.2|1725.6|1726.4|1726|1725.8|1725.4|1429
1614856590000|2021-03-04 11:16:30||1725.8||1725.6||1725.8||1725.6|0
1614856600000|2021-03-04 11:16:40|1726|1725.4|1725.8|1725.4|1726|1725.6|1725.8|1725.4|0
1614856610000|2021-03-04 11:16:50|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1725.4|1725|0
1614856620000|2021-03-04 11:17:00|1725.2|1725.2|1724.8|1724.4|1725.4|1725.2|1724.8|1724.4|3339
1614856640000|2021-03-04 11:17:20|1725|1724.6|1725|1724.8|1725|1724.8|1725|1724.6|300
1614856650000|2021-03-04 11:17:30|1725.2|1725|1725.4|1725|1725.8|1725.4|1725.2|1724.8|496
1614856660000|2021-03-04 11:17:40|1725.6|1725.2|1725.4|1725.2|1725.6|1725.2|1725.2|1724.8|645
1614856670000|2021-03-04 11:17:50|1725.6|1725.4|1725.8|1725.2|1725.8|1725.6|1725.6|1725.2|699
1614856680000|2021-03-04 11:18:00||1725.4||1725.2||1725.6||1725.2|0
1614856700000|2021-03-04 11:18:20|1726|1725.4|1726|1725.4|1726|1725.8|1726|1725.4|5
1614856710000|2021-03-04 11:18:30|1725.8|1725.6|1726.8|1726.2|1726.8|1726.4|1725.8|1725.6|2922
1614856730000|2021-03-04 11:18:50|1726.6|1726.4|1727.2|1726.6|1727.2|1726.8|1726.6|1726.2|1761
1614856740000|2021-03-04 11:19:00|1727|1726.4|1726.6|1726.4|1727|1726.6|1726.4|1726.2|1821
1614856750000|2021-03-04 11:19:10|1726.4|1726.2|1726.8|1726.4|1726.8|1726.6|1726.4|1726.2|0
1614856760000|2021-03-04 11:19:20|1726.6|1726.6|1727|1726.6|1727.2|1727|1726.6|1726.6|2003
1614856770000|2021-03-04 11:19:30|1727.2|1726.8|1727|1726.6|1727.4|1727|1727|1726.6|707
1614856780000|2021-03-04 11:19:40|1726.8|1726.4|1726.4|1726|1726.8|1726.4|1726.2|1726|1025
1614856790000|2021-03-04 11:19:50|1726.6|1726.2|1726.6|1726|1726.6|1726.4|1726.6|1726|1905
1614856800000|2021-03-04 11:20:00|1726.8|1726.2|1726.8|1726.2|1726.8|1726.2|1726.8|1726.2|0
1614856810000|2021-03-04 11:20:10|1726.6|1726|1726.2|1725.8|1726.6|1726.4|1726.2|1725.8|610
1614856820000|2021-03-04 11:20:20|1726.4|1726|1726.4|1725.8|1726.4|1726|1726.2|1725.8|931
1614856830000|2021-03-04 11:20:30|1726.2|1726|1726.4|1725.8|1726.4|1726.2|1726.2|1725.8|0
1614856840000|2021-03-04 11:20:40|1726.2|1726|1726.2|1725.8|1726.4|1726|1726.2|1725.8|0
1614856850000|2021-03-04 11:20:50|1726.4|1726|1726.2|1725.8|1726.4|1726|1726.2|1725.8|0
1614856860000|2021-03-04 11:21:00|1726|1726|1726|1725.8|1726|1726|1726|1725.8|488
1614856870000|2021-03-04 11:21:10|1726.2|1725.6|1725.4|1725|1726.2|1725.6|1725|1724.8|1257
1614856880000|2021-03-04 11:21:20|1725.6|1725.2|1725.8|1725.4|1726|1725.8|1725.6|1725.2|1565
1614856890000|2021-03-04 11:21:30|1726|1725.6|1726|1725.6|1726|1725.8|1726|1725.6|0
1614856910000|2021-03-04 11:21:50||1725.8||1725.6||1725.8||1725.6|10
1614856920000|2021-03-04 11:22:00|1726.2|1725.8|1726.2|1725.8|1726.2|1726|1726.2|1725.6|705
1614856930000|2021-03-04 11:22:10|1726.4|1726|1727|1726.4|1727|1726.6|1726.4|1725.8|229
1614856940000|2021-03-04 11:22:20|1726.8|1726.6|1727.2|1726.8|1727.2|1727|1726.8|1726.4|786
1614856950000|2021-03-04 11:22:30|1727.4|1727|1727.8|1727.4|1728|1727.6|1727.4|1727|898
1614856960000|2021-03-04 11:22:40|1727.6|1727.6|1727.8|1727.4|1727.8|1727.6|1727.6|1727.4|0
1614856970000|2021-03-04 11:22:50|1727.6|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727.2|445
1614856980000|2021-03-04 11:23:00|1727.4|1727|1727.2|1726.8|1727.6|1727.2|1727|1726.6|658
1614856990000|2021-03-04 11:23:10|1727|1726.6|1727|1726.6|1727|1726.6|1727|1726.6|0
1614857000000|2021-03-04 11:23:20|1727.2|1726.8|1727.2|1726.8|1727.2|1727|1727|1726.8|775
1614857010000|2021-03-04 11:23:30||1726.6||1727||1727||1726.6|0
1614857020000|2021-03-04 11:23:40|1727.4|1727.2|1728|1727.6|1728|1727.6|1727.4|1727.2|2541
1614857030000|2021-03-04 11:23:50|1727.8|1727.8|1728|1727.4|1728|1727.8|1727.8|1727.4|2227
1614857040000|2021-03-04 11:24:00||1727.6||1727.6||1727.8||1727.6|0
1614857050000|2021-03-04 11:24:10|1727.8|1727.4|1728|1727.4|1728|1727.6|1727.6|1727.4|526
1614857060000|2021-03-04 11:24:20|1728.2|1728|1729|1728.6|1729|1728.6|1728.2|1728|3789
1614857070000|2021-03-04 11:24:30|1728.8|1728.8|1728.8|1728.4|1728.8|1728.8|1728.8|1728.4|1637
1614857080000|2021-03-04 11:24:40||1728.2||1728.4||1728.6||1728.2|600
1614857090000|2021-03-04 11:24:50|1729|1728.6|1728.8|1728.4|1729|1728.8|1728.8|1728.4|554
1614857100000|2021-03-04 11:25:00|1728.6|1728.6|1728.8|1728.4|1729|1728.8|1728.6|1728.4|433
1614857120000|2021-03-04 11:25:20|1728.6|1728.2|1728.2|1728|1728.6|1728.2|1728.2|1728|533
1614857130000|2021-03-04 11:25:30|1728.4|1728.2|1728.6|1728.2|1728.8|1728.4|1728.4|1728|295
1614857140000|2021-03-04 11:25:40|1728.8|1728.4|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|0
1614857150000|2021-03-04 11:25:50|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|0
1614857160000|2021-03-04 11:26:00|1728.6|1728.2|1728.6|1728.2|1728.6|1728.4|1728.4|1728|1118
1614857170000|2021-03-04 11:26:10|1728.8|1728.4|1728.8|1728.6|1728.8|1728.6|1728.8|1728.4|0
1614857180000|2021-03-04 11:26:20|1729|1728.8|1730|1729.6|1730|1729.6|1729|1728.6|24674
1614857190000|2021-03-04 11:26:30|1729.8|1729.4|1730|1729.4|1730|1729.4|1729.6|1729.4|826
1614857200000|2021-03-04 11:26:40|1730.2|1729.6|1730.2|1729.8|1730.2|1730|1730|1729.6|4517
1614857210000|2021-03-04 11:26:50|1730|1729.6|1730|1729.6|1730.2|1729.8|1729.8|1729.4|1712
1614857220000|2021-03-04 11:27:00|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|328
1614857240000|2021-03-04 11:27:20|1729.6|1729.2|1729.8|1729.4|1729.8|1729.6|1729.4|1729.2|421
1614857250000|2021-03-04 11:27:30|1730|1729.6|1730.2|1730|1730.2|1730|1730|1729.6|3906
1614857260000|2021-03-04 11:27:40|1730|1729.8|1730|1729.4|1730|1729.8|1729.8|1729.4|1090
1614857270000|2021-03-04 11:27:50|1730.2|1729.6|1729.8|1729.4|1730.4|1730.2|1729.6|1729.4|5299
1614857280000|2021-03-04 11:28:00|1729.6|1729.2|1729.8|1729.2|1729.8|1729.6|1729.4|1729.2|1612
1614857290000|2021-03-04 11:28:10|1729.6|1729.4|1729.8|1729.4|1729.8|1729.6|1729.6|1729.4|2101
1614857300000|2021-03-04 11:28:20|1729.6|1729.6|1729.8|1729.6|1729.8|1729.6|1729.6|1729.4|1394
1614857310000|2021-03-04 11:28:30|1730|1729.4|1730.4|1730|1730.4|1730.2|1730|1729.4|894
1614857320000|2021-03-04 11:28:40|1730.2|1730.2|1730.2|1729.6|1730.2|1730.2|1729.8|1729.6|2485
1614857330000|2021-03-04 11:28:50|1730|1729.8|1730.4|1730|1730.4|1730.2|1729.8|1729.8|3127
1614857340000|2021-03-04 11:29:00|1730.2|1730.2|1730.4|1730|1730.4|1730.2|1730.2|1730|1122
1614857350000|2021-03-04 11:29:10|1730.2|1729.8|1730.2|1729.8|1730.2|1730|1730.2|1729.8|300
1614857360000|2021-03-04 11:29:20|1730.4|1730|1730.4|1730|1731|1730.6|1730.4|1730|7715
1614857370000|2021-03-04 11:29:30|1730.6|1730.2|1730.4|1730.2|1730.6|1730.4|1730.4|1730.2|197
1614857380000|2021-03-04 11:29:40|1730.6|1730|1730.4|1730.2|1730.6|1730.2|1730.2|1729.8|16
1614857390000|2021-03-04 11:29:50|1730.6|1730|1730.6|1730.2|1730.6|1730.2|1730.6|1730|1169
1614857400000|2021-03-04 11:30:00|1730.4|1730|1730.4|1730|1730.4|1730.2|1730.4|1730|40
1614857410000|2021-03-04 11:30:10|1730.6|1730.2|1730.4|1730|1730.8|1730.6|1730.2|1730|1871
1614857420000|2021-03-04 11:30:20|1730.2|1729.8|1729.8|1729.4|1730.2|1729.8|1729.8|1729.4|835
1614857430000|2021-03-04 11:30:30|1729.6|1729.2|1729.6|1729.2|1729.8|1729.2|1729.4|1729.2|1000
1614857450000|2021-03-04 11:30:50|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.8|1729.4|1637
1614857460000|2021-03-04 11:31:00|1730.2|1729.8|1730.2|1729.6|1730.4|1730.2|1730|1729.6|1345
1614857470000|2021-03-04 11:31:10|1730.4|1729.8|1730.4|1730|1730.4|1730.2|1730.2|1729.8|833
1614857480000|2021-03-04 11:31:20|1730.6|1730.2|1731|1730.6|1731.4|1731|1730.4|1730.2|1093
1614857490000|2021-03-04 11:31:30|1731.2|1730.8|1731|1730.6|1731.4|1731|1730.8|1730.6|460
1614857500000|2021-03-04 11:31:40|1730.8|1730.4|1730.2|1730|1730.8|1730.4|1730.2|1730|251
1614857520000|2021-03-04 11:32:00|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.4|1730|480
1614857530000|2021-03-04 11:32:10|1730.8|1730.6|1731.6|1731.2|1731.6|1731.2|1730.8|1730.4|2427
1614857540000|2021-03-04 11:32:20|1732|1731.4|1732|1731.6|1732|1731.8|1731.6|1731.4|3087
1614857550000|2021-03-04 11:32:30||1731.8||1731.8||1731.8||1731.8|0
1614857560000|2021-03-04 11:32:40|1732.2|1732|1732|1731.6|1732.2|1732|1732|1731.6|3263
1614857570000|2021-03-04 11:32:50|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.6|1731.2|195
1614857580000|2021-03-04 11:33:00|1731.6|1731.6|1731.4|1731|1731.6|1731.6|1731.2|1731|0
1614857590000|2021-03-04 11:33:10|1731.2|1730.8|1731.2|1730.8|1731.2|1731|1731.2|1730.8|773
1614857600000|2021-03-04 11:33:20||1731||1730.8||1731||1730.8|78
1614857610000|2021-03-04 11:33:30|1731|1730.6|1731.4|1731|1731.4|1731.2|1730.4|1730.2|22520
1614857620000|2021-03-04 11:33:40|1731.2|1731.2|1731.6|1731.2|1731.6|1731.2|1731.2|1730.8|14295
1614857630000|2021-03-04 11:33:50|1732.2|1732|1732.4|1732|1732.6|1732.4|1732.2|1731.4|18071
1614857640000|2021-03-04 11:34:00|1732.2|1731.8|1732.2|1732|1732.2|1732|1732.2|1731.6|21434
1614857650000|2021-03-04 11:34:10|1732|1731.8|1731.2|1731|1732|1732|1731.2|1731|17512
1614857660000|2021-03-04 11:34:20|1731.4|1730.8|1731.4|1731|1731.4|1731.2|1731.4|1730.8|8759
1614857670000|2021-03-04 11:34:30|1731.2|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.4|344
1614857680000|2021-03-04 11:34:40|1730.6|1730.4|1731.2|1731|1731.4|1731|1730.4|1730|8618
1614857690000|2021-03-04 11:34:50||1730.8||1731||1731||1730.8|0
1614857700000|2021-03-04 11:35:00||1730.8||1731||1731||1730.8|0
1614857710000|2021-03-04 11:35:10|1731.4|1731.2|1731.2|1731|1731.4|1731.2|1731.2|1731|367
1614857720000|2021-03-04 11:35:20|1731|1730.8|1731.8|1731.4|1731.8|1731.4|1731|1730.8|3650
1614857730000|2021-03-04 11:35:30|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.6|1731.2|1606
1614857740000|2021-03-04 11:35:40|1731.6|1731.2|1731.6|1731.2|1731.6|1731.4|1731.6|1731.2|1407
1614857750000|2021-03-04 11:35:50|1732|1731.4|1732.8|1732.4|1732.8|1732.4|1732|1731.4|8047
1614857760000|2021-03-04 11:36:00|1732.6|1732.6|1732.8|1732.4|1732.8|1732.6|1732.6|1732.4|200
1614857780000|2021-03-04 11:36:20|1733|1732.6|1732.8|1732.4|1733|1732.6|1732.8|1732.4|1080
1614857790000|2021-03-04 11:36:30|1732.6|1732.2|1732.6|1732|1732.6|1732.2|1732.2|1731.8|746
1614857810000|2021-03-04 11:36:50|1732.4|1732.2|1732.8|1732.4|1732.8|1732.6|1732.4|1732.2|1358
1614857820000|2021-03-04 11:37:00|1732.6|1732.2|1733|1732.6|1733|1732.8|1732.6|1732.2|180
1614857830000|2021-03-04 11:37:10|1732.8|1732.8|1732.8|1732.4|1733|1732.8|1732.8|1732.4|744
1614857840000|2021-03-04 11:37:20|1733|1732.6|1733.2|1732.8|1733.4|1733|1733|1732.6|4000
1614857850000|2021-03-04 11:37:30|1733|1733|1733.2|1732.8|1733.2|1733|1733|1732.8|935
1614857860000|2021-03-04 11:37:40|1733|1732.6|1732.4|1732|1733|1732.6|1732.4|1732|798
1614857870000|2021-03-04 11:37:50|1732.6|1732.2|1733.2|1732.8|1733.2|1732.8|1732.6|1732.2|327
1614857880000|2021-03-04 11:38:00|1733.4|1732.6|1733.8|1733.4|1734|1733.4|1733.2|1732.6|240
1614857890000|2021-03-04 11:38:10|1733.6|1733.2|1734|1733.6|1734|1733.8|1733.4|1733|8900
1614857900000|2021-03-04 11:38:20|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1734.2|1733.6|0
1614857910000|2021-03-04 11:38:30|1734|1733.6|1734.6|1734.2|1734.6|1734.4|1734|1733.6|1958
1614857920000|2021-03-04 11:38:40|1734.4|1734|1734.6|1734.2|1735.4|1735|1734.4|1734|22630
1614857930000|2021-03-04 11:38:50|1734.8|1734.4|1735|1734.4|1735.4|1735|1734.8|1734.4|4024
1614857940000|2021-03-04 11:39:00|1734.8|1734.6|1735.4|1735.2|1735.6|1735.2|1734.8|1734.6|4002
1614857950000|2021-03-04 11:39:10|1735.6|1735|1735.2|1734.8|1735.6|1735.2|1735.2|1734.8|1906
1614857970000|2021-03-04 11:39:30|1735.4|1735|1735.4|1735|1735.4|1735.2|1735.4|1735|0
1614857980000|2021-03-04 11:39:40|1735.2|1734.8|1735.2|1734.8|1735.2|1735|1735|1734.8|2734
1614857990000|2021-03-04 11:39:50|1735|1734.6|1735.2|1734.8|1735.2|1735|1734.6|1734.4|5896
1614858000000|2021-03-04 11:40:00|1735|1734.6|1735|1734.8|1735|1734.8|1735|1734.6|0
1614858010000|2021-03-04 11:40:10|1735.2|1735|1735.8|1735.4|1736|1735.6|1735.2|1734.8|4455
1614858020000|2021-03-04 11:40:20|1735.6|1735.2|1735.4|1734.8|1735.6|1735.4|1735|1734.8|1376
1614858030000|2021-03-04 11:40:30|1735.6|1735|1736|1735.4|1736|1735.6|1735.6|1735|3409
1614858040000|2021-03-04 11:40:40|1735.8|1735.2|1736|1735.4|1736.2|1736|1735.2|1735|8039
1614858050000|2021-03-04 11:40:50|1736.2|1735.6|1735.8|1735.4|1736.2|1735.8|1735.8|1735.4|0
1614858060000|2021-03-04 11:41:00|1736|1735.6|1736.4|1736|1736.6|1736.2|1736|1735.6|1874
1614858070000|2021-03-04 11:41:10|1736.2|1735.8|1736|1735.6|1736.2|1735.8|1736|1735.6|706
1614858080000|2021-03-04 11:41:20|1735.8|1735.4|1735.6|1735.2|1736|1735.8|1735.4|1735.2|1446
1614858090000|2021-03-04 11:41:30|1736|1735.4|1736|1735.4|1736|1735.4|1736|1735.4|2619
1614858100000|2021-03-04 11:41:40|1735.8|1735.2|1734.8|1734.4|1735.8|1735.4|1734.8|1734.4|3015
1614858110000|2021-03-04 11:41:50|1735|1734.2|1734.6|1734.2|1735|1734.2|1734.6|1734.2|0
1614858130000|2021-03-04 11:42:10|1734.4|1734.4|1735.2|1734.8|1735.2|1735|1734.4|1734.4|3021
1614858140000|2021-03-04 11:42:20|1735.4|1735|1735.6|1735|1735.6|1735.2|1735.4|1735|0
1614858150000|2021-03-04 11:42:30|1735.8|1735.2|1736.2|1736|1736.2|1736|1735.8|1735.2|2207
1614858160000|2021-03-04 11:42:40|1736|1735.8|1736|1735.4|1736|1735.8|1736|1735.4|1701
1614858170000|2021-03-04 11:42:50|1735.8|1735.2|1735.8|1735.2|1735.8|1735.6|1735.6|1735.2|1159
1614858180000|2021-03-04 11:43:00|1735.6|1735.4|1735|1734.6|1735.8|1735.4|1735|1734.6|1420
1614858190000|2021-03-04 11:43:10|1734.8|1734.4|1734.8|1734.6|1734.8|1734.6|1734.4|1734.2|0
1614858200000|2021-03-04 11:43:20|1734.6|1734.4|1734.8|1734.2|1734.8|1734.6|1734.6|1734.2|100
1614858210000|2021-03-04 11:43:30|1735|1734.4|1734.6|1734.2|1735|1734.8|1734.4|1734.2|1057
1614858220000|2021-03-04 11:43:40|1734.8|1734|1734.6|1734.2|1734.8|1734.2|1734.6|1734|0
1614858230000|2021-03-04 11:43:50|1734.8|1734.4|1734.8|1734.4|1734.8|1734.6|1734.8|1734.4|202
1614858240000|2021-03-04 11:44:00|1735|1734.6|1735.4|1734.8|1735.4|1735|1735|1734.6|455
1614858250000|2021-03-04 11:44:10|1735.2|1734.6|1735.2|1734.6|1735.2|1735|1735|1734.6|400
1614858260000|2021-03-04 11:44:20|1735|1734.4|1734.4|1734|1735|1734.4|1734.2|1734|930
1614858270000|2021-03-04 11:44:30||1734.2||1734.2||1734.2||1734.2|0
1614858280000|2021-03-04 11:44:40|1734.6|1734.4|1734.6|1734|1734.6|1734.4|1734.6|1734|1514
1614858290000|2021-03-04 11:44:50|1734.4|1734.2|1734.6|1734.2|1734.6|1734.2|1734.4|1734.2|0
1614858300000|2021-03-04 11:45:00|1734.8|1734.4|1736.2|1735.8|1736.2|1735.8|1734.8|1734.4|273
1614858310000|2021-03-04 11:45:10|1736.4|1736|1736.4|1735.8|1736.8|1736.4|1736.4|1735.8|250
1614858320000|2021-03-04 11:45:20|1736.2|1736|1736.2|1736|1736.4|1736.2|1736|1735.6|900
1614858330000|2021-03-04 11:45:30|1736|1735.8|1736.2|1735.8|1736.2|1736|1735.8|1735.6|1168
1614858340000|2021-03-04 11:45:40|1736.4|1736|1736.6|1736.2|1736.8|1736.6|1736.4|1736|4259
1614858350000|2021-03-04 11:45:50|1736.4|1736|1736.2|1735.8|1736.4|1736.2|1736|1735.6|3374
1614858360000|2021-03-04 11:46:00|1736|1735.6|1736|1735.6|1736|1735.6|1735.8|1735.6|277
1614858370000|2021-03-04 11:46:10|1736.2|1735.8|1736.2|1735.6|1736.2|1735.8|1736.2|1735.6|88
1614858380000|2021-03-04 11:46:20|1736|1735.4|1735.8|1735.4|1736|1735.4|1735.8|1735.4|445
1614858390000|2021-03-04 11:46:30|1735.6|1735.6|1735.8|1735.4|1735.8|1735.6|1735.6|1735.4|4000
1614858400000|2021-03-04 11:46:40|1736|1735.6|1736|1735.6|1736.2|1735.8|1735.8|1735.4|3169
1614858410000|2021-03-04 11:46:50|1736.2|1735.4|1736.2|1735.6|1736.2|1735.8|1736.2|1735.4|1301
1614858420000|2021-03-04 11:47:00|1736|1735.4|1735.4|1735|1736|1735.4|1735|1734.6|1188
1614858430000|2021-03-04 11:47:10|1735.2|1735.2|1735.4|1735.2|1735.4|1735.2|1735.2|1735|1384
1614858440000|2021-03-04 11:47:20|1735.6|1735|1735.4|1735|1735.6|1735.4|1735.4|1735|151
1614858450000|2021-03-04 11:47:30|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1734.8|2396
1614858460000|2021-03-04 11:47:40|1735.2|1734.8|1735.2|1735|1735.2|1735|1735|1734.6|0
1614858470000|2021-03-04 11:47:50|1735.4|1735.2|1735.4|1735.2|1735.6|1735.4|1735.4|1735.2|10320
1614858480000|2021-03-04 11:48:00|1735.6|1735.4|1736|1735.6|1736.4|1736|1735.6|1735.4|4605
1614858490000|2021-03-04 11:48:10|1736.2|1735.8|1736.2|1735.6|1736.2|1735.8|1736|1735.6|0
1614858500000|2021-03-04 11:48:20|1736|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.4|203
1614858510000|2021-03-04 11:48:30|1736.2|1735.8|1736.2|1735.8|1736.2|1736|1736.2|1735.8|1720
1614858520000|2021-03-04 11:48:40|1736|1736|1736.6|1736.2|1736.6|1736.4|1736|1735.8|810
1614858530000|2021-03-04 11:48:50|1736.4|1735.8|1735.8|1735.4|1736.4|1735.8|1735.6|1735.2|5893
1614858540000|2021-03-04 11:49:00|1736|1735.6|1736|1735.6|1736|1735.8|1736|1735.6|2789
1614858550000|2021-03-04 11:49:10|1735.8|1735.4|1735|1734.6|1736|1735.6|1735|1734.6|3880
1614858560000|2021-03-04 11:49:20|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.6|1734.4|150
1614858570000|2021-03-04 11:49:30|1734.6|1734.6|1734.8|1734.4|1734.8|1734.6|1734.6|1734.4|888
1614858580000|2021-03-04 11:49:40|1734.6||1734.8||1734.8||1734.6||900
1614858590000|2021-03-04 11:49:50|1735|1734.6|1735.6|1735.2|1735.6|1735.2|1735|1734.6|2792
1614858600000|2021-03-04 11:50:00|1736|1735.4|1735.6|1735.2|1736|1735.8|1735.4|1735.2|12094
1614858610000|2021-03-04 11:50:10|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735|1734.8|2013
1614858620000|2021-03-04 11:50:20|1735.8|1735.4|1735.6|1735.2|1735.8|1735.6|1735.6|1735|793
1614858630000|2021-03-04 11:50:30|1735.4|1735|1736.2|1735.8|1736.2|1736|1735.4|1735|6696
1614858640000|2021-03-04 11:50:40||1735.6||1735.8||1736||1735.6|859
1614858650000|2021-03-04 11:50:50|1736|1735.6|1736.2|1735.8|1736.4|1736.2|1736|1735.6|747
1614858670000|2021-03-04 11:51:10|1736|1735.6|1736.6|1736.2|1736.6|1736.4|1735.8|1735.6|6935
1614858680000|2021-03-04 11:51:20|1736.8|1736.4|1737|1736.4|1737|1736.6|1736.8|1736.4|151
1614858690000|2021-03-04 11:51:30|1736.8|1736.6|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|206
1614858700000|2021-03-04 11:51:40|1736.4|1736.4|1736.8|1736.4|1736.8|1736.4|1736.4|1736.4|447
1614858710000|2021-03-04 11:51:50|1736.6|1736.2|1736.8|1736.2|1736.8|1736.4|1736.6|1736.2|0
1614858720000|2021-03-04 11:52:00|1736.6|1736.4|1736.8|1736.4|1736.8|1736.6|1736.6|1736.2|332
1614858730000|2021-03-04 11:52:10|1737|1736.6|1737|1736.8|1737.4|1737|1736.8|1736.4|3457
1614858740000|2021-03-04 11:52:20|1737.2|1736.6|1737|1736.4|1737.6|1737.2|1737|1736.4|424
1614858750000|2021-03-04 11:52:30|1737.2|1736.6|1737.4|1737|1737.4|1737|1737.2|1736.6|805
1614858760000|2021-03-04 11:52:40|1737.2|1736.8|1738|1737.4|1738|1737.6|1737|1736.4|8000
1614858770000|2021-03-04 11:52:50|1737.8|1737.6|1738|1737.6|1738|1737.6|1737.8|1737.6|1201
1614858780000|2021-03-04 11:53:00|1737.8|1737.8|1738.2|1737.8|1738.4|1737.8|1737.8|1737.4|3551
1614858790000|2021-03-04 11:53:10|1738|1737.6|1738.8|1738.6|1738.8|1738.6|1738|1737.6|144
1614858800000|2021-03-04 11:53:20|1739|1738.8|1738.6|1738|1739|1738.8|1738.4|1738|11616
1614858810000|2021-03-04 11:53:30|1738.4|1738.2|1738.2|1737.8|1738.4|1738.2|1738|1737.8|2181
1614858820000|2021-03-04 11:53:40|1738|1737.6|1738|1737.6|1738.2|1737.8|1738|1737.6|3000
1614858830000|2021-03-04 11:53:50|1737.8|1737.4|1738|1737.6|1738.2|1738|1737.6|1737.4|2441
1614858840000|2021-03-04 11:54:00|1738.2|1737.8|1738.8|1738.4|1739|1738.8|1738.2|1737.8|799
1614858850000|2021-03-04 11:54:10|1739|1738.6|1739|1738.6|1739|1738.8|1738.8|1738.2|1449
1614858860000|2021-03-04 11:54:20|1738.8|1738.4|1738.4|1738.2|1738.8|1738.4|1738.4|1738.2|0
1614858870000|2021-03-04 11:54:30|1738.6|1738|1738.4|1738|1738.6|1738.2|1738.2|1737.6|1252
1614858880000|2021-03-04 11:54:40|1738.2||1738.4||1738.4||1738.2||400
1614858890000|2021-03-04 11:54:50|1738.6|1738.2|1738.8|1738.4|1738.8|1738.4|1738.6|1738.2|166
1614858900000|2021-03-04 11:55:00|1739|1738.2|1738.8|1738.4|1739|1738.4|1738.6|1738.2|0
1614858910000|2021-03-04 11:55:10|1738.6|1738.2|1738.4|1738.2|1738.6|1738.2|1738.4|1738|300
1614858920000|2021-03-04 11:55:20|1738.8|1738|1739|1738.8|1739|1738.8|1738.8|1738|3650
1614858930000|2021-03-04 11:55:30|1738.8|1738.6|1738.8|1738.4|1738.8|1738.6|1738.6|1738.2|0
1614858940000|2021-03-04 11:55:40|1739|1738.6|1739.4|1739|1739.4|1739.2|1738.8|1738.6|12855
1614858950000|2021-03-04 11:55:50|1739.2|1738.8|1739|1738.6|1739.2|1739|1738.8|1738.6|6675
1614858960000|2021-03-04 11:56:00|1738.8|1738.4|1739|1738.6|1739.2|1738.8|1738.6|1738.2|5321
1614858970000|2021-03-04 11:56:10|1739.2||1739||1739.2||1738.8||0
1614858980000|2021-03-04 11:56:20|1738.8|1738.8|1738.4|1738|1738.8|1738.8|1738.4|1738|1950
1614858990000|2021-03-04 11:56:30|1738.2|1737.8|1738|1737.6|1738.2|1737.8|1737.8|1737.6|5294
1614859000000|2021-03-04 11:56:40|1737.8|1737.4|1737.6|1737.4|1737.8|1737.4|1737.6|1737.4|59
1614859010000|2021-03-04 11:56:50|1737.4|1737.2|1738|1737.6|1738|1737.6|1737.2|1737|4212
1614859020000|2021-03-04 11:57:00|1737.8|1737.4|1738.6|1738|1738.6|1738|1737.6|1737.4|2364
1614859030000|2021-03-04 11:57:10|1738.4|1738.2|1738|1737.6|1738.4|1738.4|1737.8|1737.4|744
1614859040000|2021-03-04 11:57:20|1738.2|1737.8|1738.4|1737.8|1738.4|1737.8|1738.2|1737.8|500
1614859050000|2021-03-04 11:57:30|1738.2||1738.2||1738.2||1738.2||0
1614859070000|2021-03-04 11:57:50||1737.6||1737.8||1738||1737.6|540
1614859080000|2021-03-04 11:58:00|1738||1738||1738||1738||0
1614859090000|2021-03-04 11:58:10||1737.6||1737.6||1737.6||1737.6|0
1614859100000|2021-03-04 11:58:20|1738.2|1737.8|1738.6|1738.2|1738.6|1738.2|1738|1737.8|3667
1614859110000|2021-03-04 11:58:30|1738.4|1738|1738.2|1737.8|1738.4|1738|1738|1737.8|1101
1614859120000|2021-03-04 11:58:40|1738.4|1738|1738.2|1737.8|1738.4|1738|1738|1737.8|492
1614859130000|2021-03-04 11:58:50|1738.4|1738|1738.4|1737.8|1738.4|1738|1738.4|1737.8|0
1614859140000|2021-03-04 11:59:00|1738.2|1738|1738.4|1738|1738.4|1738.2|1738.2|1738|0
1614859150000|2021-03-04 11:59:10|1738.2|1737.8|1737.4|1737|1738.2|1737.8|1737.4|1737|5469
1614859160000|2021-03-04 11:59:20|1737.6|1737.2|1738|1737.6|1738|1737.6|1737.6|1737.2|5214
1614859170000|2021-03-04 11:59:30|1738.2|1737.8|1738|1737.6|1738.4|1738|1738|1737.6|1058
1614859180000|2021-03-04 11:59:40|1737.8|1737.4|1737.8|1737.4|1738|1737.6|1737.6|1737.2|1879
1614859190000|2021-03-04 11:59:50|1737.6|1737.6|1737.6|1737.2|1737.8|1737.6|1737.4|1737|0
1614859200000|2021-03-04 12:00:00|1737.4|1737.4|1737.6|1737.2|1737.6|1737.4|1737.4|1737|351
1614859210000|2021-03-04 12:00:10|1737.8|1737.4|1738.6|1738.2|1738.6|1738.2|1737.8|1737.4|1320
1614859220000|2021-03-04 12:00:20|1738.8|1738|1739|1738.4|1739.2|1738.8|1738.8|1738|2552
1614859230000|2021-03-04 12:00:30|1739.2|1738.6|1739.2|1738.8|1739.4|1739|1739.2|1738.6|1614
1614859240000|2021-03-04 12:00:40|1739.6|1739|1739.6|1739.2|1739.6|1739.4|1739.2|1739|3941
1614859250000|2021-03-04 12:00:50|1739.4|1739|1739.4|1739|1739.4|1739|1739.4|1739|400
1614859260000|2021-03-04 12:01:00|1739.2|1738.8|1739.8|1739.4|1740|1739.8|1739.2|1738.8|4207
1614859270000|2021-03-04 12:01:10|1740|1739.6|1739.6|1739.2|1740|1739.8|1739.6|1739.2|8943
1614859280000|2021-03-04 12:01:20|1739.4|1739|1739|1738.6|1739.4|1739|1739|1738.4|2121
1614859290000|2021-03-04 12:01:30|1738.8|1738.4|1738.8|1738.4|1738.8|1738.6|1738.6|1738.4|3400
1614859300000|2021-03-04 12:01:40|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1739|1738.6|0
1614859310000|2021-03-04 12:01:50|1739|1738.6|1739.2|1738.6|1739.2|1738.6|1739|1738.6|3
1614859320000|2021-03-04 12:02:00|1739|1738.8|1738.8|1738.2|1739|1739|1738.4|1738.2|797
1614859330000|2021-03-04 12:02:10|1738.6|1738.4|1738.4|1738.2|1738.8|1738.4|1738.4|1738.2|20
1614859340000|2021-03-04 12:02:20|1738.6|1738.4|1737.6|1737|1738.6|1738.4|1737.6|1737|2045
1614859350000|2021-03-04 12:02:30||1737.2||1737.2||1737.2||1737.2|0
1614859360000|2021-03-04 12:02:40|1737.8|1737.4|1738.8|1738.2|1738.8|1738.4|1737.8|1737.4|1909
1614859370000|2021-03-04 12:02:50|1739|1738.4|1739.4|1739|1739.4|1739.2|1738.6|1738.4|2155
1614859380000|2021-03-04 12:03:00|1739.6|1739.2|1739.4|1739|1740|1739.6|1739.4|1739|4375
1614859390000|2021-03-04 12:03:10|1739.6|1739.2|1740|1739.8|1740|1739.8|1739.6|1739.2|3325
1614859400000|2021-03-04 12:03:20|1739.8|1739.6|1739.6|1739.2|1739.8|1739.6|1739.6|1739|3386
1614859410000|2021-03-04 12:03:30|1739.8|1739|1739.8|1739.6|1740|1739.8|1739.8|1739|150
1614859420000|2021-03-04 12:03:40|1740|1739.4|1739.8|1739.2|1740|1739.4|1739.6|1739.2|1312
1614859430000|2021-03-04 12:03:50|1739.6|1739.4|1739.6|1739.2|1739.6|1739.4|1739.4|1739.2|0
1614859440000|2021-03-04 12:04:00|1739.8|1739.6|1739.8|1739.4|1740|1739.8|1739.8|1739.4|881
1614859450000|2021-03-04 12:04:10|1739.6|1739.6|1740|1739.6|1740|1739.6|1739.6|1739.6|552
1614859460000|2021-03-04 12:04:20|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.6|1739.4|992
1614859470000|2021-03-04 12:04:30|1739.8|1739.4|1740.6|1740.4|1740.8|1740.6|1739.8|1739.4|23827
1614859480000|2021-03-04 12:04:40|1740.8|1740.6|1740.4|1740|1740.8|1740.6|1740.4|1740|7246
1614859490000|2021-03-04 12:04:50|1740.2|1739.8|1739.6|1739.2|1740.2|1739.8|1739.6|1739.2|1062
1614859500000|2021-03-04 12:05:00|1739.8|1739.4|1739.4|1739|1739.8|1739.4|1739.2|1738.8|2943
1614859510000|2021-03-04 12:05:10||1738.8||1738.8||1738.8||1738.8|0
1614859520000|2021-03-04 12:05:20|1739.2|1738.6|1739|1738.6|1739.2|1738.6|1738.8|1738.6|703
1614859530000|2021-03-04 12:05:30||1738.8||1738.6||1738.8||1738.6|400
1614859540000|2021-03-04 12:05:40|1738.8||1739||1739||1738.8||1173
1614859550000|2021-03-04 12:05:50|1739.2|1738.8|1739.4|1739|1739.6|1739.4|1739.2|1738.8|4873
1614859560000|2021-03-04 12:06:00|1739.6|1739.4|1740|1739.6|1740|1739.8|1739.6|1739.4|1130
1614859570000|2021-03-04 12:06:10|1739.8|1739.4|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|852
1614859580000|2021-03-04 12:06:20|1739.4||1739.4||1739.4||1739.4||0
1614859590000|2021-03-04 12:06:30|1739.2|1739|1738.8|1738.4|1739.2|1739|1738.8|1738.2|7592
1614859600000|2021-03-04 12:06:40|1738.6|1738.2|1738.4|1738.2|1738.6|1738.4|1738.2|1738|616
1614859610000|2021-03-04 12:06:50|1738.2|1738|1738.4|1738|1738.4|1738|1738.2|1738|0
1614859620000|2021-03-04 12:07:00|1738.2|1737.8|1738.4|1738|1738.6|1738.2|1737.8|1737.4|4962
1614859630000|2021-03-04 12:07:10|1738.6||1738.4||1738.6||1738.2||1800
1614859640000|2021-03-04 12:07:20|1738.2|1737.8|1738|1737.8|1738.2|1738|1738|1737.8|355
1614859650000|2021-03-04 12:07:30|1738.2|1738|1738.6|1738.2|1738.8|1738.6|1738.2|1737.8|4920
1614859660000|2021-03-04 12:07:40|1738.4|1738.4|1739|1738.6|1739|1738.6|1738.4|1738.4|2213
1614859670000|2021-03-04 12:07:50|1738.8|1738.8|1739.8|1739.2|1739.8|1739.4|1738.8|1738.8|3878
1614859680000|2021-03-04 12:08:00|1740|1739.4|1740|1739.8|1740|1739.8|1740|1739.4|2899
1614859690000|2021-03-04 12:08:10|1739.8|1739.6|1739.8|1739.4|1739.8|1739.6|1739.8|1739.4|2708
1614859700000|2021-03-04 12:08:20|1740|1739.6|1740|1739.6|1740|1739.6|1740|1739.6|0
1614859710000|2021-03-04 12:08:30|1740.2|1739.8|1739.6|1739.2|1740.2|1740|1739.4|1739.2|4225
1614859730000|2021-03-04 12:08:50|1740|1739.4|1740.4|1740|1740.8|1740.4|1740|1739.4|4191
1614859740000|2021-03-04 12:09:00|1741.2|1740.2|1741|1740.6|1741.2|1740.8|1740.6|1740.2|32483
1614859750000|2021-03-04 12:09:10|1741.2|1740.8|1741.2|1740.8|1741.2|1741|1740.8|1740.6|1021
1614859760000|2021-03-04 12:09:20|1741.4|1740.6|1740.6|1740.2|1741.4|1741|1740.6|1740.2|4457
1614859770000|2021-03-04 12:09:30|1740.8|1740.4|1740.8|1740.2|1741|1740.6|1740.6|1740.2|574
1614859780000|2021-03-04 12:09:40||1740.4||1740.2||1740.4||1740.2|0
1614859790000|2021-03-04 12:09:50|1740.6|1740|1740.4|1740|1740.6|1740.2|1740.2|1740|2239
1614859800000|2021-03-04 12:10:00|1740.8|1740.2|1740.6|1740.2|1740.8|1740.4|1740.6|1740.2|2643
1614859810000|2021-03-04 12:10:10|1740.4|1740|1740.2|1740|1740.4|1740|1740|1739.8|1330
1614859820000|2021-03-04 12:10:20|1740|1739.8|1740.2|1739.8|1740.2|1739.8|1740|1739.8|1008
1614859830000|2021-03-04 12:10:30|1740|1739.6|1740.2|1739.8|1740.2|1739.8|1739.8|1739.6|1575
1614859840000|2021-03-04 12:10:40|1740.4|1740|1740.4|1740|1740.4|1740.2|1740.2|1739.8|6044
1614859850000|2021-03-04 12:10:50|1740.6|1740.2|1740.2|1739.8|1741|1740.8|1740|1739.8|9456
1614859860000|2021-03-04 12:11:00|1740|1739.6|1740|1739.6|1740|1739.6|1739.8|1739.6|514
1614859870000|2021-03-04 12:11:10||1739.8||1739.6||1739.8||1739.6|1520
1614859880000|2021-03-04 12:11:20|1739.8|1739.4|1739.8|1739.4|1740|1739.6|1739.4|1739.2|4457
1614859920000|2021-03-04 12:12:00||1739.6||1739.4||1739.6||1739.4|250
1614859930000|2021-03-04 12:12:10|1740|1739.6|1739.8|1739.4|1740.4|1740|1739.8|1739.4|6105
1614859940000|2021-03-04 12:12:20|1740|1739.6|1740|1739.4|1740|1739.6|1740|1739.4|0
1614859950000|2021-03-04 12:12:30|1739.8|1739.6|1740|1739.6|1740|1739.8|1739.8|1739.4|452
1614859960000|2021-03-04 12:12:40|1739.8|1739.4|1739.8|1739.4|1740|1739.6|1739.6|1739.2|1900
1614859970000|2021-03-04 12:12:50|1739.6||1739.8||1739.8||1739.6||5000
1614859980000|2021-03-04 12:13:00|1739.6|1739.2|1740|1739.8|1740|1739.8|1739.6|1739.2|3823
1614859990000|2021-03-04 12:13:10|1740.2|1740|1740.4|1740.2|1740.4|1740.2|1740.2|1740|14225
1614860000000|2021-03-04 12:13:20|1740.2|1740|1740.2|1739.6|1740.2|1740|1740|1739.6|2042
1614860010000|2021-03-04 12:13:30|1740|1739.8|1740|1739.6|1740|1739.8|1739.8|1739.6|1729
1614860020000|2021-03-04 12:13:40|1740.2|1739.4|1740|1739.4|1740.2|1739.6|1739.8|1739.4|0
1614860030000|2021-03-04 12:13:50|1739.8|1739.6|1740|1739.6|1740|1739.6|1739.6|1739.4|742
1614860040000|2021-03-04 12:14:00|1739.8|1739.4|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|429
1614860050000|2021-03-04 12:14:10|1739.4|1739|1738.8|1738.4|1739.4|1739.2|1738.6|1738.2|1589
1614860060000|2021-03-04 12:14:20||1738.6||1738.6||1738.6||1738.6|0
1614860070000|2021-03-04 12:14:30|1738.6|1738.4|1738.8|1738.4|1738.8|1738.4|1738.6|1738.4|0
1614860080000|2021-03-04 12:14:40||1738.6||1738.4||1738.6||1738.4|1092
1614860090000|2021-03-04 12:14:50|1738.6||1738.8||1738.8||1738.6||110
1614860100000|2021-03-04 12:15:00|1739|1738.6|1738.8|1738.4|1739.2|1738.8|1738.8|1738.4|1521
1614860110000|2021-03-04 12:15:10||1738.6||1738.4||1738.6||1738.4|50
1614860120000|2021-03-04 12:15:20|1739|1738.6|1738.8|1738.2|1739.2|1738.8|1738.8|1738|14268
1614860130000|2021-03-04 12:15:30|1738.6|1738.4|1737.4|1736.8|1738.6|1738.4|1737.4|1736.8|6107
1614860140000|2021-03-04 12:15:40|1737.6|1737|1737.4|1737|1737.6|1737.4|1737.4|1737|686
1614860150000|2021-03-04 12:15:50|1737.6|1736.8|1737.8|1737.4|1737.8|1737.4|1737.6|1736.8|3510
1614860160000|2021-03-04 12:16:00|1737.6|1737.6|1737.4|1737|1737.6|1737.6|1737.4|1737|2597
1614860170000|2021-03-04 12:16:10|1737.2|1737.2|1737.4|1737|1737.4|1737.2|1737.2|1737|200
1614860190000|2021-03-04 12:16:30||1736.8||1737||1737||1736.8|0
1614860200000|2021-03-04 12:16:40|1737.8|1737.2|1737.8|1737.4|1737.8|1737.6|1737.8|1737.2|3552
1614860210000|2021-03-04 12:16:50||1737.2||1737.4||1737.4||1737.2|0
1614860220000|2021-03-04 12:17:00|1737.6|1737.6|1737.8|1737.4|1737.8|1737.6|1737.6|1737.4|0
1614860230000|2021-03-04 12:17:10|1737.6|1737.2|1737.4|1737.2|1737.6|1737.2|1737.4|1737.2|1
1614860240000|2021-03-04 12:17:20|1737.2|1737|1737.2|1736.8|1737.4|1737|1736.8|1736.6|3788
1614860260000|2021-03-04 12:17:40|1737.4|1737|1738|1737.8|1738|1737.8|1737.4|1737|1910
1614860270000|2021-03-04 12:17:50|1737.8|1737.6|1738|1737.6|1738|1737.6|1737.6|1737.2|0
1614860280000|2021-03-04 12:18:00|1737.8|1737.4|1737.8|1737.2|1737.8|1737.4|1737.8|1737.2|0
1614860290000|2021-03-04 12:18:10|1737.6|1737.4|1737.8|1737.4|1737.8|1737.6|1737.6|1737.2|500
1614860300000|2021-03-04 12:18:20|1737.6|1737.6|1737|1736.8|1737.6|1737.6|1737|1736.8|471
1614860310000|2021-03-04 12:18:30||1736.6||1736.6||1736.6||1736.6|0
1614860340000|2021-03-04 12:19:00|1737.2|1736.8|1737.2|1736.8|1737.4|1737.2|1737|1736.8|4577
1614860350000|2021-03-04 12:19:10|1737.4|1737|1736.4|1736|1737.4|1737.2|1736.2|1736|2816
1614860360000|2021-03-04 12:19:20||1736.2||1736||1736.2||1736|0
1614860380000|2021-03-04 12:19:40|1736.6|1736.2|1736.8|1736.4|1736.8|1736.4|1736.6|1736.2|1000
1614860390000|2021-03-04 12:19:50||1736.2||1736.2||1736.4||1736.2|0
1614860400000|2021-03-04 12:20:00|1736.6|1736.4|1736.4|1736|1736.6|1736.4|1736.4|1736|0
1614860410000|2021-03-04 12:20:10|1736.2||1736.2||1736.2||1736.2||0
1614860420000|2021-03-04 12:20:20|1736|1735.8|1735.4|1735|1736|1735.8|1735.4|1735|3671
1614860430000|2021-03-04 12:20:30|1735.2|1734.8|1735|1734.4|1735.2|1734.8|1734.8|1734.4|2456
1614860440000|2021-03-04 12:20:40||1734.6||1734.6||1734.6||1734.6|0
1614860450000|2021-03-04 12:20:50|1734.8|1734.4|1734.6|1734.2|1734.8|1734.4|1734.6|1734|900
1614860460000|2021-03-04 12:21:00|1734.8|1734.4|1735.4|1735|1735.6|1735.4|1734.8|1734|7172
1614860470000|2021-03-04 12:21:10||1734.8||1735||1735.2||1734.8|14
1614860480000|2021-03-04 12:21:20|1735.2|1734.8|1735.6|1735.2|1735.6|1735.4|1735.2|1734.8|3272
1614860490000|2021-03-04 12:21:30|1735.4|1735|1735.2|1735|1735.4|1735.2|1735.2|1735|0
1614860500000|2021-03-04 12:21:40|1735.4|1735.2|1735.4|1735|1735.4|1735.2|1735.4|1735|644
1614860510000|2021-03-04 12:21:50|1735.2|1734.8|1735.2|1734.8|1735.2|1735|1735|1734.8|1569
1614860520000|2021-03-04 12:22:00|1735.4|1735|1735.4|1735|1735.4|1735.2|1735.2|1735|3494
1614860530000|2021-03-04 12:22:10|1735.6|1735.2|1735.8|1735.2|1735.8|1735.4|1735.6|1735.2|169
1614860540000|2021-03-04 12:22:20|1735.6|1735|1735.2|1734.8|1735.6|1735|1735.2|1734.6|397
1614860550000|2021-03-04 12:22:30||1734.6||1734.6||1734.8||1734.6|0
1614860560000|2021-03-04 12:22:40|1735.4|1734.8|1735.6|1735.4|1735.6|1735.4|1735.4|1734.8|614
1614860570000|2021-03-04 12:22:50|1735.8|1735.6|1736|1735.6|1736|1735.8|1735.6|1735.2|2576
1614860580000|2021-03-04 12:23:00|1735.8||1736||1736||1735.8||723
1614860590000|2021-03-04 12:23:10|1736.2|1735.8|1736.4|1735.8|1736.4|1736|1736.2|1735.8|490
1614860600000|2021-03-04 12:23:20|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.6|1736.2|1665
1614860610000|2021-03-04 12:23:30|1736.8|1736.4|1737.2|1736.8|1737.2|1737|1736.8|1736.4|415
1614860620000|2021-03-04 12:23:40|1737.4|1737|1737.4|1737.2|1737.4|1737.2|1737.2|1737|0
1614860630000|2021-03-04 12:23:50|1737.6|1737.4|1738.2|1737.6|1738.2|1737.8|1737.6|1737.4|0
1614860640000|2021-03-04 12:24:00|1738.4|1737.8|1738|1737.6|1738.4|1737.8|1737.8|1737.4|600
1614860660000|2021-03-04 12:24:20|1737.8|1737.4|1737.6|1737.2|1737.8|1737.4|1737.4|1737.2|989
1614860670000|2021-03-04 12:24:30||1737.4||1737.2||1737.4||1737.2|596
1614860680000|2021-03-04 12:24:40|1737.8|1737.4|1738|1737.6|1738|1737.8|1737.8|1737.4|1080
1614860690000|2021-03-04 12:24:50|||||||||299
1614860700000|2021-03-04 12:25:00|1738.2|1737.8|1737.8|1737.4|1738.2|1738|1737.8|1737.4|4201
1614860710000|2021-03-04 12:25:10|1737.6|1737.2|1738|1737.4|1738|1737.6|1737.4|1737.2|1475
1614860720000|2021-03-04 12:25:20|1737.8|1737.6|1738|1737.4|1738|1737.6|1737.8|1737.4|0
1614860730000|2021-03-04 12:25:30|1737.8||1737.8||1737.8||1737.8||0
1614860740000|2021-03-04 12:25:40|1738|1737.6|1738|1737.6|1738.8|1738.6|1738|1737.6|8084
1614860750000|2021-03-04 12:25:50|1738.2|1737.8|1738.2|1737.8|1738.4|1738.2|1738|1737.6|7282
1614860760000|2021-03-04 12:26:00|1738|1737.6|1738|1737.6|1738.2|1737.8|1737.8|1737.4|200
1614860780000|2021-03-04 12:26:20|1738.2|1737.8|1737.8|1737.4|1738.4|1738|1737.6|1737.2|1078
1614860790000|2021-03-04 12:26:30|1738|1737.6|1738.4|1737.8|1738.4|1738|1738|1737.6|2636
1614860800000|2021-03-04 12:26:40|1738.2|1737.6|1737.6|1737.2|1738.2|1737.6|1737.4|1737.2|4162
1614860810000|2021-03-04 12:26:50|1737.4|1737|1737.2|1736.8|1737.4|1737|1737.2|1736.8|2316
1614860820000|2021-03-04 12:27:00|1737|1736.6|1737|1736.4|1737|1736.8|1736.8|1736.4|1150
1614860830000|2021-03-04 12:27:10|1737.2|1736.6|1737.4|1737|1737.4|1737.2|1737.2|1736.6|214
1614860840000|2021-03-04 12:27:20|1737.6|1737.2|1737.8|1737.4|1738|1737.6|1737.6|1737.2|2145
1614860850000|2021-03-04 12:27:30|1738|1737.6|1738.4|1737.8|1738.4|1738|1738|1737.6|44
1614860860000|2021-03-04 12:27:40|1738.6|1738|1738.8|1738.2|1738.8|1738.6|1738.6|1738|0
1614860870000|2021-03-04 12:27:50|1739|1738.4|1739.2|1738.8|1739.4|1739|1738.8|1738.4|5696
1614860880000|2021-03-04 12:28:00|1739.4|1739|1739|1738.6|1739.4|1739.2|1738.6|1738.2|1495
1614860890000|2021-03-04 12:28:10|1738.8|1738.4|1738.8|1738.4|1738.8|1738.4|1738.6|1738.2|838
1614860900000|2021-03-04 12:28:20||1738.6||1738.6||1738.6||1738.6|945
1614860910000|2021-03-04 12:28:30|1739|1738.8|1739|1738.8|1739|1738.8|1739|1738.8|648
1614860920000|2021-03-04 12:28:40|1738.8|1738.6|1739|1738.6|1739|1738.8|1738.8|1738.4|446
1614860930000|2021-03-04 12:28:50|1739.2|1738.8|1739.4|1739|1739.4|1739.2|1739.2|1738.8|2633
1614860940000|2021-03-04 12:29:00|1739.6|1739.4|1739.8|1739.6|1739.8|1739.6|1739.4|1739.4|1615
1614860950000|2021-03-04 12:29:10|1739.6|1739.4|1740|1739.6|1740|1739.8|1739.4|1739.2|3978
1614860960000|2021-03-04 12:29:20|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.2|1739|4496
1614860970000|2021-03-04 12:29:30|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|0
1614860980000|2021-03-04 12:29:40|1740|1739.6|1740|1739.6|1740|1739.8|1740|1739.6|490
1614860990000|2021-03-04 12:29:50|1739.8|1739.4|1740.4|1740|1740.4|1740|1739.8|1739.4|4499
1614861000000|2021-03-04 12:30:00|1740.2|1739.8|1740.8|1740.4|1741|1740.8|1740.2|1739.8|2429
1614861010000|2021-03-04 12:30:10|1740.6|1740.6|1741|1740.8|1741|1740.8|1740.6|1740.6|438
1614861020000|2021-03-04 12:30:20|1741.2|1741|1741.2|1740.8|1741.4|1741.2|1741.2|1740.8|14640
1614861030000|2021-03-04 12:30:30|1741|1740.6|1741|1740.6|1741|1740.6|1740.8|1740.6|214
1614861040000|2021-03-04 12:30:40|1741.2|1740.8|1741.2|1740.8|1741.2|1741|1741.2|1740.6|200
1614861050000|2021-03-04 12:30:50|1741.4|1741|1741.4|1740.8|1741.4|1741|1741.2|1740.8|1350
1614861060000|2021-03-04 12:31:00|1741.2|1741|1741.4|1741|1741.8|1741.6|1741.2|1741|7440
1614861070000|2021-03-04 12:31:10|1741.6|1741.2|1741.4|1741|1741.6|1741.2|1741.4|1741|0
1614861080000|2021-03-04 12:31:20|1741.2|1740.8|1741|1740.8|1741.4|1740.8|1741|1740.8|342
1614861090000|2021-03-04 12:31:30|1741.2|1741|1741|1740.6|1741.4|1741|1741|1740.6|2924
1614861100000|2021-03-04 12:31:40|1740.8|1740.4|1740.8|1740.4|1741.2|1741|1740.6|1740.4|3965
1614861110000|2021-03-04 12:31:50|1740.6|1740.2|1740.4|1740|1740.6|1740.2|1740.2|1740|5997
1614861120000|2021-03-04 12:32:00||1740.2||1740||1740.2||1740|1500
1614861130000|2021-03-04 12:32:10|1740.6|1740.2|1740.4|1740|1740.8|1740.6|1740.4|1740|1371
1614861140000|2021-03-04 12:32:20|1740.6|1740.2|1740.4|1740|1740.6|1740.2|1740.2|1740|2149
1614861150000|2021-03-04 12:32:30|1740.2|1739.8|1740.6|1740.4|1740.8|1740.4|1740|1739.8|6704
1614861160000|2021-03-04 12:32:40|1740.4|1740.2|1740.2|1739.8|1740.6|1740.2|1740.2|1739.8|2902
1614861170000|2021-03-04 12:32:50|1740|1740|1740|1739.4|1740|1740|1739.8|1739.4|104
1614861180000|2021-03-04 12:33:00|1739.8|1739.2|1739.6|1739.2|1739.8|1739.4|1739.2|1739|4032
1614861190000|2021-03-04 12:33:10||1739.4||1739.2||1739.4||1739.2|200
1614861200000|2021-03-04 12:33:20|1739.4|1739|1740|1739.6|1740.2|1740|1739.2|1738.8|2611
1614861210000|2021-03-04 12:33:30|1739.8|1739.4|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|0
1614861230000|2021-03-04 12:33:50|1739.4|1739|1739.4|1739|1739.4|1739.2|1739|1738.8|6589
1614861240000|2021-03-04 12:34:00|1739.6|1739.2|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|377
1614861250000|2021-03-04 12:34:10|1739.4|1739|1739.6|1739|1739.6|1739|1739.2|1738.8|310
1614861260000|2021-03-04 12:34:20|1739.4|1739.2|1739.2|1738.8|1739.4|1739.2|1739.2|1738.8|2646
1614861270000|2021-03-04 12:34:30||1739||1738.8||1739||1738.8|0
1614861280000|2021-03-04 12:34:40|1739|1739|1739.4|1739|1739.4|1739.2|1739|1739|184
1614861290000|2021-03-04 12:34:50|1739.2|1738.8|1739.4|1739|1739.4|1739|1739.2|1738.8|0
1614861300000|2021-03-04 12:35:00|1739.6|1739.2|1740|1739.6|1740|1739.8|1739.4|1739|3986
1614861310000|2021-03-04 12:35:10|1740.2|1739.8|1739.2|1738.8|1740.2|1740|1739.2|1738.8|9177
1614861320000|2021-03-04 12:35:20|1739|1738.6|1739.6|1739.2|1739.6|1739.2|1738.4|1738.2|5748
1614861330000|2021-03-04 12:35:30|1739.4|1739|1739.8|1739.4|1739.8|1739.6|1739.4|1739|634
1614861340000|2021-03-04 12:35:40|1739.6|1739.2|1740.4|1740|1740.4|1740.2|1739.6|1739.2|1603
1614861350000|2021-03-04 12:35:50|1740.6|1740.2|1741|1740.6|1741.2|1740.8|1740.4|1740.2|3096
1614861360000|2021-03-04 12:36:00|1741.2||1741.2||1741.2||1741||0
1614861370000|2021-03-04 12:36:10|1741|1740.8|1741.4|1741|1741.4|1741.2|1741|1740.8|513
1614861380000|2021-03-04 12:36:20|1741.2|1740.6|1740.8|1740.4|1741.2|1740.8|1740.4|1740|7147
1614861390000|2021-03-04 12:36:30|1740.6|1740.6|1740.6|1740|1740.6|1740.6|1740.6|1740|0
1614861400000|2021-03-04 12:36:40|1740.4|1739.8|1740|1739.4|1740.4|1739.8|1740|1739.4|702
1614861410000|2021-03-04 12:36:50|1739.8|1739.2|1739|1738.6|1739.8|1739.2|1739|1738.6|1317
1614861420000|2021-03-04 12:37:00|1739.2|1738.8|1739.4|1739.2|1739.4|1739.2|1739.2|1738.8|3000
1614861430000|2021-03-04 12:37:10|1739.2|1739|1739.4|1739|1739.4|1739|1739.2|1738.8|600
1614861440000|2021-03-04 12:37:20||1739.2||1739||1739.2||1739|0
1614861450000|2021-03-04 12:37:30|1739.2|1738.8|1739|1738.6|1739.2|1738.8|1738.8|1738.4|5
1614861460000|2021-03-04 12:37:40|1738.8|1738.8|1739.2|1738.8|1739.2|1739|1738.8|1738.6|582
1614861470000|2021-03-04 12:37:50|1739|1738.6|1739|1738.6|1739|1738.6|1738.8|1738.4|340
1614861480000|2021-03-04 12:38:00|1739.2|1738.8|1739.4|1739|1739.4|1739|1739.2|1738.8|2186
1614861490000|2021-03-04 12:38:10|1739.2|1739.2|1739.6|1739|1739.8|1739.4|1739.2|1739|0
1614861500000|2021-03-04 12:38:20|1739.4|1739.2|1740|1739.4|1740|1739.6|1739.4|1739.2|3145
1614861510000|2021-03-04 12:38:30|1739.8|1739.6|1740.2|1739.8|1740.4|1740|1739.8|1739.6|1322
1614861520000|2021-03-04 12:38:40|1740.4||1740.2||1740.4||1740||0
1614861530000|2021-03-04 12:38:50||1739.6||1739.8||1740||1739.6|0
1614861540000|2021-03-04 12:39:00|1740.4|1740|1740.6|1740.2|1740.6|1740.2|1740.2|1740|1453
1614861550000|2021-03-04 12:39:10||1740||1740.4||1740.4||1740|475
1614861560000|2021-03-04 12:39:20|1740.8|1740.6|1741.2|1740.6|1741.2|1740.8|1740.8|1740.6|351
1614861570000|2021-03-04 12:39:30|1741|1740.8|1741.2|1740.8|1741.2|1740.8|1741|1740.8|0
1614861580000|2021-03-04 12:39:40|1741.4|1741|1741.4|1741|1741.4|1741.2|1741.2|1741|2045
1614861600000|2021-03-04 12:40:00|1741.6|1741.2|1741.8|1741.6|1742|1741.8|1741.6|1741.2|1859
1614861610000|2021-03-04 12:40:10|1742|1741.4|1741.8|1741.4|1742|1741.8|1741.8|1741.4|2318
1614861620000|2021-03-04 12:40:20|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741.4|1741|1568
1614861630000|2021-03-04 12:40:30|1741.8|1741.4|1741.8|1741.4|1741.8|1741.4|1741.8|1741.2|0
1614861640000|2021-03-04 12:40:40|1742|1741.6|1742|1741.8|1742|1741.8|1742|1741.4|1114
1614861650000|2021-03-04 12:40:50|1741.8|1741.6|1742.4|1742|1742.6|1742.4|1741.8|1741.6|9197
1614861660000|2021-03-04 12:41:00|1742.6|1742.2|1742.4|1742|1742.6|1742.4|1742.4|1742|539
1614861670000|2021-03-04 12:41:10|1742.6|1742.2|1742.6|1742|1742.6|1742.4|1742.2|1742|1466
1614861680000|2021-03-04 12:41:20|1742.4|1742.2|1742.2|1741.8|1742.4|1742.2|1742|1741.8|500
1614861690000|2021-03-04 12:41:30|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.4|1742|290
1614861700000|2021-03-04 12:41:40|1742.4|1742|1742.6|1742.2|1742.8|1742.4|1742.2|1742|1232
1614861710000|2021-03-04 12:41:50|1742.8||1742.8||1742.8||1742.6||0
1614861720000|2021-03-04 12:42:00|1742.6||1742.6||1742.6||1742.6||0
1614861730000|2021-03-04 12:42:10|1742.4|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742|1588
1614861740000|2021-03-04 12:42:20|1742.4|1742|1743|1742.8|1743|1742.8|1742.4|1742|1450
1614861750000|2021-03-04 12:42:30|1742.8|1742.6|1743|1742.6|1743|1742.6|1742.8|1742.4|957
1614861760000|2021-03-04 12:42:40|1743.2|1742.8|1743.6|1743.2|1743.6|1743.4|1743.2|1742.8|15461
1614861770000|2021-03-04 12:42:50|1743.4|1743|1743.6|1743.4|1743.6|1743.4|1743.2|1742.8|452
1614861780000|2021-03-04 12:43:00|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743|1742.8|3535
1614861790000|2021-03-04 12:43:10|1743.6|1743.4|1743.6|1743|1743.6|1743.4|1743.4|1743|3439
1614861800000|2021-03-04 12:43:20||1743.2||1743||1743.2||1743|0
1614861810000|2021-03-04 12:43:30|1743.4|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|634
1614861820000|2021-03-04 12:43:40|1743.4||1743.4||1743.6||1743.4||152
1614861830000|2021-03-04 12:43:50|1743.2|1743|1743|1742.6|1743.2|1743|1742.6|1742.4|4527
1614861840000|2021-03-04 12:44:00|1742.8|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|1647
1614861850000|2021-03-04 12:44:10|1743|1742.6|1743.2|1742.8|1743.2|1742.8|1743|1742.6|1020
1614861860000|2021-03-04 12:44:20|1743.4||1743||1743.4||1743||0
1614861870000|2021-03-04 12:44:30|1742.8|1742.6|1742.6|1742.2|1742.8|1742.6|1742.4|1742|3551
1614861880000|2021-03-04 12:44:40|1742.4||1742.6||1742.6||1742.4||0
1614861890000|2021-03-04 12:44:50|1742.4||1742.6||1742.6||1742.4||0
1614861900000|2021-03-04 12:45:00|1742.8|1742.4|1743.8|1743.4|1744|1743.6|1742.8|1742.4|4202
1614861910000|2021-03-04 12:45:10|1744|1743.6|1744|1743.6|1744|1743.6|1744|1743.4|500
1614861920000|2021-03-04 12:45:20|1744.2|1743.8|1744|1743.8|1744.4|1744|1744|1743.8|2096
1614861940000|2021-03-04 12:45:40|1743.8|1743.6|1744.2|1743.8|1744.2|1743.8|1743.6|1743.4|2079
1614861950000|2021-03-04 12:45:50|1744.4|1744|1744.2|1743.8|1744.4|1744.2|1744|1743.8|777
1614861960000|2021-03-04 12:46:00|1744|1744|1744.2|1743.8|1744.2|1744|1744|1743.8|810
1614861970000|2021-03-04 12:46:10||1744||1743.8||1744||1743.8|560
1614861980000|2021-03-04 12:46:20|1744|1743.6|1744.4|1744|1744.4|1744|1743.8|1743.4|2458
1614861990000|2021-03-04 12:46:30|1744.2|1743.8|1744|1743.8|1744.2|1743.8|1744|1743.8|594
1614862000000|2021-03-04 12:46:40||1743.6||1743.8||1743.8||1743.6|500
1614862010000|2021-03-04 12:46:50|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|986
1614862020000|2021-03-04 12:47:00|1743.8|1743.6|1743.6|1743|1743.8|1743.6|1743.4|1743|2662
1614862030000|2021-03-04 12:47:10|1743.4|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|0
1614862040000|2021-03-04 12:47:20|1743.4|1743|1743.4|1743|1743.4|1743|1743.2|1743|792
1614862050000|2021-03-04 12:47:30|1743.6|1743.2|1743.6|1743.2|1743.6|1743.4|1743.6|1743.2|461
1614862060000|2021-03-04 12:47:40|1743.4|1743.4|1743.4|1743|1743.4|1743.4|1743.4|1743|499
1614862070000|2021-03-04 12:47:50|1743.6|1743.2|1743.6|1743.2|1743.6|1743.4|1743.4|1743.2|0
1614862080000|2021-03-04 12:48:00|1743.8|1743.4|1743.8|1743.4|1744|1743.6|1743.8|1743.4|722
1614862090000|2021-03-04 12:48:10|1743.6|1743.6|1743.8|1743.4|1743.8|1743.6|1743.6|1743.2|397
1614862100000|2021-03-04 12:48:20|1744|1743.6|1744|1743.6|1744|1743.8|1743.6|1743.4|1215
1614862110000|2021-03-04 12:48:30|1743.8|1743.8|1743.8|1743.4|1743.8|1743.8|1743.6|1743.4|1546
1614862120000|2021-03-04 12:48:40|1744|1743.6|1743.8|1743.4|1744|1743.8|1743.8|1743.4|151
1614862130000|2021-03-04 12:48:50|1744|1743.6|1743.8|1743.4|1744|1743.6|1743.8|1743.4|0
1614862140000|2021-03-04 12:49:00|1744|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.4|19
1614862150000|2021-03-04 12:49:10|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.6|1743.4|2840
1614862160000|2021-03-04 12:49:20|1743.8|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|0
1614862170000|2021-03-04 12:49:30|1743.8|1743.8|1744.6|1744.2|1744.6|1744.2|1743.8|1743.8|4771
1614862180000|2021-03-04 12:49:40|1744.8|1744.4|1745|1744.6|1745|1744.8|1744.8|1744.4|7711
1614862190000|2021-03-04 12:49:50|1744.8|1744.8|1744.8|1744.6|1744.8|1744.8|1744.8|1744.6|105
1614862200000|2021-03-04 12:50:00|1745|1744.8|1745.6|1745.2|1746|1745.8|1745|1744.8|53278
1614862210000|2021-03-04 12:50:10|1745.8|1745.4|1746.2|1745.8|1746.2|1746|1745.8|1745.4|4267
1614862220000|2021-03-04 12:50:20|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.2|1745.8|200
1614862240000|2021-03-04 12:50:40|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.2|1746|250
1614862250000|2021-03-04 12:50:50|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1746|1704
1614862260000|2021-03-04 12:51:00|1746.4|1746|1746.6|1746.4|1746.8|1746.6|1746.4|1746|1549
1614862270000|2021-03-04 12:51:10|1746.8||1746.8||1746.8||1746.6||0
1614862280000|2021-03-04 12:51:20|1746.6|1746.2|1746.4|1745.8|1746.6|1746.2|1746.2|1745.8|1876
1614862290000|2021-03-04 12:51:30|1746.2|1745.6|1745.6|1745.2|1746.2|1745.6|1745.6|1745.2|2581
1614862300000|2021-03-04 12:51:40|1745.8|1745.4|1745.8|1745.2|1745.8|1745.4|1745.8|1745.2|3000
1614862310000|2021-03-04 12:51:50|1745.6|1745|1745.2|1745|1745.6|1745|1745.2|1744.8|2752
1614862320000|2021-03-04 12:52:00|1745|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.8|175
1614862330000|2021-03-04 12:52:10|1745|1745|1745.2|1744.8|1745.2|1745|1745|1744.8|750
1614862340000|2021-03-04 12:52:20|1745|1744.6|1745.2|1745|1745.2|1745|1745|1744.6|1142
1614862350000|2021-03-04 12:52:30|1745.4|1744.8|1745.4|1744.8|1745.4|1745.2|1745.4|1744.8|836
1614862360000|2021-03-04 12:52:40||1745||1745||1745.2||1745|0
1614862370000|2021-03-04 12:52:50|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745|169
1614862380000|2021-03-04 12:53:00|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745|1744.8|1225
1614862390000|2021-03-04 12:53:10|1745.8|1745.4|1745.6|1745.2|1745.8|1745.6|1745.4|1745.2|1509
1614862400000|2021-03-04 12:53:20|1745.8||1745.8||1745.8||1745.8||0
1614862410000|2021-03-04 12:53:30||1745.4||1745.4||1745.4||1745.2|700
1614862420000|2021-03-04 12:53:40|1746|1745.2|1745.6|1745.2|1746|1745.2|1745.6|1745.2|201
1614862430000|2021-03-04 12:53:50|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.4|1745.2|540
1614862440000|2021-03-04 12:54:00|1745.8|1745.4|1746.2|1745.8|1746.2|1746|1745.4|1745.4|2168
1614862450000|2021-03-04 12:54:10|1746.4|1746|1746.8|1746.2|1746.8|1746.4|1746.4|1745.8|622
1614862460000|2021-03-04 12:54:20|1747|1746.4|1747|1746.6|1747|1746.6|1747|1746.4|627
1614862470000|2021-03-04 12:54:30||1746.8||1746.8||1746.8||1746.8|0
1614862480000|2021-03-04 12:54:40|1747.2|1747|1747.4|1747|1747.4|1747.2|1747|1746.8|27151
1614862490000|2021-03-04 12:54:50|1747.2|1746.8|1747|1746.8|1747.2|1747|1747|1746.8|4855
1614862500000|2021-03-04 12:55:00|1746.8|1746.6|1747|1746.4|1747|1746.8|1746.6|1746.4|1402
1614862510000|2021-03-04 12:55:10|1747.2|1746.6|1748|1747.6|1748|1747.8|1747.2|1746.6|1679
1614862520000|2021-03-04 12:55:20|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.4|0
1614862530000|2021-03-04 12:55:30|1748|1747.6|1747.8|1747.6|1748|1747.8|1747.8|1747.6|165
1614862540000|2021-03-04 12:55:40|1748|1747.8|1747.8|1747.2|1748|1747.8|1747.4|1747.2|1369
1614862560000|2021-03-04 12:56:00|1747.6|1747|1747.8|1747.2|1747.8|1747.4|1747.2|1747|1783
1614862570000|2021-03-04 12:56:10|1747.6|1747|1747.2|1746.8|1747.6|1747.2|1747.2|1746.8|616
1614862580000|2021-03-04 12:56:20|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.4|1747|495
1614862590000|2021-03-04 12:56:30|1747.2||1747.2||1747.2||1747.2||350
1614862600000|2021-03-04 12:56:40|1747.4|1747.2|1747.6|1747.4|1747.6|1747.4|1747.4|1747.2|1281
1614862610000|2021-03-04 12:56:50|1747.8|1747.6|1748|1747.4|1748|1747.6|1747.8|1747.4|400
1614862620000|2021-03-04 12:57:00||1747.6||1747.6||1747.8||1747.6|953
1614862630000|2021-03-04 12:57:10|1747.8|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|7144
1614862640000|2021-03-04 12:57:20|1748.2|1747.8|1748.2|1747.8|1748.2|1748|1748.2|1747.8|3056
1614862650000|2021-03-04 12:57:30|||||||||150
1614862660000|2021-03-04 12:57:40|1748|1747.6|1747.6|1747.2|1748|1747.8|1747.4|1747.2|6162
1614862670000|2021-03-04 12:57:50|1747.8|1747.4|1747.2|1747|1747.8|1747.4|1747.2|1747|2619
1614862680000|2021-03-04 12:58:00|1747.4|1747.2|1747|1746.8|1747.8|1747.4|1747|1746.8|4626
1614862690000|2021-03-04 12:58:10|1747.2|1746.6|1747|1746.8|1747.2|1746.8|1746.8|1746.6|1968
1614862700000|2021-03-04 12:58:20|1747.2|1747|1748.2|1748|1748.2|1748|1747.2|1747|8973
1614862710000|2021-03-04 12:58:30||1747.8||1747.8||1747.8||1747.8|500
1614862720000|2021-03-04 12:58:40|1748||1748||1748||1748||555
1614862730000|2021-03-04 12:58:50|1747.8|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.4|1334
1614862740000|2021-03-04 12:59:00|1747.8||1748||1748||1747.8||150
1614862750000|2021-03-04 12:59:10|1748.2|1747.8|1748.2|1748|1748.2|1748|1748.2|1747.8|6458
1614862760000|2021-03-04 12:59:20|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|1240
1614862770000|2021-03-04 12:59:30||1748||1748||1748||1748|1564
1614862780000|2021-03-04 12:59:40|||||||||494
1614862790000|2021-03-04 12:59:50|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748|1155
1614862800000|2021-03-04 13:00:00|1748.4|1748.4|1749|1748.8|1749|1748.8|1748.4|1748.2|19665
1614862810000|2021-03-04 13:00:10|1748.8|1748.6|1748.8|1748.2|1748.8|1748.6|1748.8|1748.2|6446
1614862820000|2021-03-04 13:00:20|1748.6|1748|1748.6|1748.2|1748.6|1748.2|1748.2|1748|6052
1614862830000|2021-03-04 13:00:30|1748.8|1748.4|1749|1748.6|1749|1748.8|1748.8|1748.4|0
1614862840000|2021-03-04 13:00:40||1748.4||1748.4||1748.4||1748.4|0
1614862850000|2021-03-04 13:00:50||1748.6||1748.4||1748.6||1748.4|0
1614862860000|2021-03-04 13:01:00|1748.8||1748.8||1748.8||1748.8||0
1614862870000|2021-03-04 13:01:10|1748.6|1748.6|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|204
1614862880000|2021-03-04 13:01:20|1748.6|1748.6|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|181
1614862900000|2021-03-04 13:01:40|1748.6||1748.8||1748.8||1748.6||0
1614862910000|2021-03-04 13:01:50||1748.6||1748.6||1748.6||1748.6|0
1614862920000|2021-03-04 13:02:00|1748.6|1748.4|1748.4|1748|1748.8|1748.4|1748.4|1748|2134
1614862930000|2021-03-04 13:02:10|1748.6||1748.4||1748.6||1748.4||0
1614862950000|2021-03-04 13:02:30|1748.2|1747.8|1747|1746.6|1748.2|1747.8|1747|1746.6|4372
1614862960000|2021-03-04 13:02:40|1747.2|1747|1747.4|1747|1747.4|1747.2|1747.2|1746.8|1287
1614862970000|2021-03-04 13:02:50|1747.2|1747.2|1747.4|1747|1747.4|1747.2|1747.2|1747|197
1614862980000|2021-03-04 13:03:00|1747.2|1746.8|1747.4|1746.8|1747.4|1746.8|1747.2|1746.8|100
1614862990000|2021-03-04 13:03:10|1747.2|1746.6|1747.2|1746.8|1747.2|1747|1747|1746.6|686
1614863000000|2021-03-04 13:03:20|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1747|1746.6|153
1614863010000|2021-03-04 13:03:30|1747|1746.6|1746.8|1746.6|1747|1746.8|1746.8|1746.4|0
1614863020000|2021-03-04 13:03:40|1746.6|1746.4|1746.8|1746.2|1746.8|1746.6|1746.6|1746.2|2500
1614863030000|2021-03-04 13:03:50|1746.6|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|0
1614863040000|2021-03-04 13:04:00|1746.4|1746.4|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|947
1614863050000|2021-03-04 13:04:10|1746.4|1746|1745.8|1745.4|1746.4|1746|1745.6|1745.4|2337
1614863060000|2021-03-04 13:04:20|1746|1745.6|1746|1745.8|1746|1745.8|1746|1745.6|1416
1614863070000|2021-03-04 13:04:30||1745.6||1745.6||1745.8||1745.6|1484
1614863080000|2021-03-04 13:04:40|1745.8|1745.8|1746|1745.6|1746|1745.8|1745.8|1745.6|1233
1614863090000|2021-03-04 13:04:50|1745.8|1745.4|1745.2|1745|1746|1745.6|1745.2|1745|7126
1614863100000|2021-03-04 13:05:00|1745|1744.8|1745.6|1745.2|1746|1745.8|1744.8|1744.6|7346
1614863110000|2021-03-04 13:05:10|1745.8|1745.4|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|383
1614863120000|2021-03-04 13:05:20|1746|1745.6|1746|1745.4|1746.2|1745.8|1745.8|1745.4|1457
1614863130000|2021-03-04 13:05:30|1745.8|1745.2|1746|1745.4|1746|1745.6|1745.6|1745.2|1729
1614863140000|2021-03-04 13:05:40||1745.6||1745.4||1745.6||1745.4|0
1614863150000|2021-03-04 13:05:50|1745.8|1745.6|1745.8|1745.4|1745.8|1745.8|1745.8|1745.4|700
1614863160000|2021-03-04 13:06:00|1746|1745.6|1746.2|1746|1746.2|1746|1745.8|1745.4|487
1614863170000|2021-03-04 13:06:10|1746.4|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746|4045
1614863180000|2021-03-04 13:06:20|1746.4|1746|1745.6|1745.2|1746.4|1746.2|1745.4|1745.2|2863
1614863190000|2021-03-04 13:06:30||1745||1745||1745.2||1745|0
1614863200000|2021-03-04 13:06:40|1745.4|1745.2|1745.4|1745|1745.4|1745.2|1745.2|1745|0
1614863210000|2021-03-04 13:06:50|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745.2|553
1614863220000|2021-03-04 13:07:00|1745.4|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|773
1614863240000|2021-03-04 13:07:20|1745.2|1745.2|1745.4|1745|1745.4|1745.2|1745.2|1745|895
1614863250000|2021-03-04 13:07:30|1745.6|1745.2|1745.6|1745.4|1745.6|1745.4|1745.6|1745.2|843
1614863260000|2021-03-04 13:07:40|1745.8|1745.6|1746.8|1746.6|1746.8|1746.6|1745.8|1745.6|1615
1614863270000|2021-03-04 13:07:50|1747|1746.4|1747|1746.8|1747|1746.8|1746.8|1746.4|0
1614863280000|2021-03-04 13:08:00|1746.8|1746.6|1747|1746.4|1747|1746.8|1746.8|1746.4|1467
1614863290000|2021-03-04 13:08:10|1746.8|1746.6|1747|1746.6|1747|1746.6|1746.6|1746.4|2227
1614863300000|2021-03-04 13:08:20|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|1635
1614863310000|2021-03-04 13:08:30|||||||||200
1614863320000|2021-03-04 13:08:40|1746.8|1746.4|1746.6|1746.4|1746.8|1746.6|1746.6|1746.4|1394
1614863330000|2021-03-04 13:08:50|1746.4|1746.2|1746|1745.8|1746.4|1746.2|1746|1745.6|2262
1614863340000|2021-03-04 13:09:00|1746.2|1746|1746.2|1745.8|1746.2|1746|1746.2|1745.8|243
1614863350000|2021-03-04 13:09:10|1746.4|1746|1746.8|1746.4|1746.8|1746.6|1746.4|1746|354
1614863360000|2021-03-04 13:09:20|1747|1746.6|1746.8|1746.2|1747|1746.6|1746.6|1746.2|0
1614863370000|2021-03-04 13:09:30|1747|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|500
1614863380000|2021-03-04 13:09:40|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|358
1614863390000|2021-03-04 13:09:50|1747|1746.2|1747|1746.8|1747.4|1747.2|1747|1746.2|5675
1614863400000|2021-03-04 13:10:00|1746.8|1746.6|1747|1746.4|1747|1746.6|1746.8|1746.4|1415
1614863410000|2021-03-04 13:10:10|1747.2|1746.6|1747|1746.8|1747.2|1746.8|1747|1746.6|3208
1614863420000|2021-03-04 13:10:20|1747.2|1747|1747|1746.8|1747.4|1747|1747|1746.6|7193
1614863430000|2021-03-04 13:10:30|1747.2|1747|1747.2|1747|1747.4|1747|1747|1746.8|494
1614863440000|2021-03-04 13:10:40|1747.4|1747.2|1747.8|1747.4|1747.8|1747.6|1747.4|1747.2|769
1614863450000|2021-03-04 13:10:50|1747.6|1747.2|1747.8|1747.4|1748|1747.4|1747.4|1747.2|337
1614863460000|2021-03-04 13:11:00|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|0
1614863470000|2021-03-04 13:11:10|1748.4|1747.8|1748.4|1748.2|1748.4|1748.2|1748.4|1747.8|3598
1614863480000|2021-03-04 13:11:20|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|660
1614863490000|2021-03-04 13:11:30|1749||1749||1749||1748.8||0
1614863500000|2021-03-04 13:11:40|1748.8||1749||1749||1748.8||0
1614863510000|2021-03-04 13:11:50|1748.8|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.2|10973
1614863520000|2021-03-04 13:12:00|1749|1748.6|1749|1748.8|1749|1748.8|1749|1748.6|165
1614863530000|2021-03-04 13:12:10|1748.8|1748.6|1748.8|1748.6|1749|1748.8|1748.8|1748.6|1093
1614863540000|2021-03-04 13:12:20|1748.6|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.4|1091
1614863550000|2021-03-04 13:12:30|1749|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|882
1614863560000|2021-03-04 13:12:40|1749.2|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|7874
1614863570000|2021-03-04 13:12:50|1749.4|1749.4|1750|1749.8|1750|1749.8|1749.4|1749.2|10962
1614863580000|2021-03-04 13:13:00|1750.2|1750|1751.4|1751|1751.6|1751.4|1750|1750|79987
1614863590000|2021-03-04 13:13:10|1751.6|1751.2|1752.8|1752|1752.8|1752.4|1751.6|1751.2|10949
1614863600000|2021-03-04 13:13:20|1753|1752.2|1752.2|1751.8|1753|1752.8|1752|1751.8|2157
1614863610000|2021-03-04 13:13:30|1751.8|1751.6|1751.8|1751.4|1752.2|1751.8|1751.6|1751.2|6140
1614863620000|2021-03-04 13:13:40|1751.4|1751.2|1751.8|1751.4|1751.8|1751.4|1751.4|1751|1250
1614863630000|2021-03-04 13:13:50||1751.2||1751.4||1751.4||1751.2|0
1614863640000|2021-03-04 13:14:00|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.2|1750.8|8753
1614863650000|2021-03-04 13:14:10|1751.4|1751|1751.6|1751.2|1751.6|1751.2|1751.4|1751|500
1614863660000|2021-03-04 13:14:20|1751.4|1751|1751.4|1751|1751.4|1751|1751.2|1751|25
1614863670000|2021-03-04 13:14:30|1751.2|1750.8|1750.6|1750.4|1751.4|1751|1750.6|1750.4|11738
1614863680000|2021-03-04 13:14:40|1750.8|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.6|383
1614863690000|2021-03-04 13:14:50|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|19
1614863700000|2021-03-04 13:15:00|1750.8|1750.2|1750.6|1750.2|1750.8|1750.4|1750.4|1750.2|1413
1614863710000|2021-03-04 13:15:10|1750.4||1750.6||1750.6||1750.4||0
1614863720000|2021-03-04 13:15:20|1750.8|1750.4|1751.8|1751.2|1751.8|1751.2|1750.8|1750.4|2942
1614863730000|2021-03-04 13:15:30|1752|1751.4|1752|1751.4|1752|1751.6|1751.6|1751.4|556
1614863740000|2021-03-04 13:15:40|1751.8|1751.6|1752|1751.4|1752|1751.6|1751.8|1751.4|3500
1614863750000|2021-03-04 13:15:50|1751.8|1751.6|1752.2|1751.8|1752.4|1751.8|1751.8|1751.4|1772
1614863760000|2021-03-04 13:16:00|1752.4|1751.6|1752|1751.6|1752.4|1751.8|1751.8|1751.6|188
1614863770000|2021-03-04 13:16:10|1751.2|1751|1752|1751.4|1752|1751.4|1751.2|1751|36100
1614863780000|2021-03-04 13:16:20|1751.8|1751.6|1751.8|1751.4|1752|1751.8|1751.6|1751.4|2271
1614863790000|2021-03-04 13:16:30|1752|1751.2|1752|1751.6|1752|1751.8|1752|1751.2|3804
1614863800000|2021-03-04 13:16:40|1752.2|1751.8|1752.2|1752|1752.2|1752|1752.2|1751.6|1000
1614863810000|2021-03-04 13:16:50|1752|1751.8|1752|1751.6|1752|1751.8|1751.8|1751.6|0
1614863830000|2021-03-04 13:17:10|1752.2|1751.8|1751.8|1751.6|1752.2|1751.8|1751.8|1751.6|2500
1614863840000|2021-03-04 13:17:20|1752||1752||1752||1752||293
1614863850000|2021-03-04 13:17:30||1751.8||1751.6||1751.8||1751.6|200
1614863860000|2021-03-04 13:17:40|1751.8|1751.8|1752|1751.8|1752.2|1752|1751.6|1751.4|1012
1614863870000|2021-03-04 13:17:50|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.6|1751.4|22229
1614863880000|2021-03-04 13:18:00|1751.8|1751.4|1751.6|1751.2|1751.8|1751.4|1751.2|1751|4630
1614863890000|2021-03-04 13:18:10|1751.4|1751|1751|1750.6|1751.4|1751.2|1750.6|1750.4|7483
1614863900000|2021-03-04 13:18:20||1750.8||1750.6||1750.8||1750.6|200
1614863910000|2021-03-04 13:18:30||1750.8||1750.6||1750.8||1750.6|2030
1614863920000|2021-03-04 13:18:40|1750.8|1750.4|1751.6|1751.2|1751.6|1751.2|1750.8|1750.4|7332
1614863930000|2021-03-04 13:18:50|1751.4|1751|1751.6|1751.2|1752|1751.4|1751.2|1751|1345
1614863940000|2021-03-04 13:19:00|1751.8|1751.4|1751.6|1751|1752|1751.4|1751.6|1751|0
1614863950000|2021-03-04 13:19:10|1751.8|1751.2|1752|1751.6|1752|1751.8|1751.8|1751.2|22
1614863960000|2021-03-04 13:19:20|1751.8|1751.4|1752|1751.2|1752|1751.6|1751.6|1751.2|6
1614863970000|2021-03-04 13:19:30|1751.8|1751.4|1752|1751.8|1752|1751.8|1751.6|1751.2|2000
1614863980000|2021-03-04 13:19:40|1751.8|1751.6|1752|1751.6|1752|1751.6|1751.8|1751.6|193
1614864000000|2021-03-04 13:20:00|1751.8|1751.8|1751.8|1751.6|1751.8|1751.8|1751.8|1751.6|500
1614864010000|2021-03-04 13:20:10|1751.6|1751.4|1752|1751.4|1752|1751.8|1751.6|1751.2|1050
1614864020000|2021-03-04 13:20:20|1751.8|1751.6|1751.8|1751.4|1752|1751.6|1751.8|1751.4|344
1614864030000|2021-03-04 13:20:30|1752|1751.6|1752|1751.4|1752|1751.8|1752|1751.4|1894
1614864040000|2021-03-04 13:20:40|1752.2|1751.6|1752.4|1751.8|1752.6|1752.4|1752.2|1751.6|1464
1614864050000|2021-03-04 13:20:50|1752.2||1752.2||1752.2||1752||800
1614864060000|2021-03-04 13:21:00|1752.4|1752|1752.2|1751.8|1752.4|1752|1752.2|1751.8|5000
1614864070000|2021-03-04 13:21:10|1752.4|1752|1752.4|1751.8|1752.4|1752|1752|1751.8|127
1614864080000|2021-03-04 13:21:20||1752||1752.2||1752.2||1752|0
1614864090000|2021-03-04 13:21:30|1752.2|1752|1751.6|1751.2|1752.8|1752.4|1751.6|1751.2|54027
1614864100000|2021-03-04 13:21:40|1751.4|1751|1751|1750.6|1751.4|1751|1751|1750.4|1207
1614864110000|2021-03-04 13:21:50|1750.8|1750.8|1751.2|1750.8|1751.2|1751|1750.8|1750.4|553
1614864120000|2021-03-04 13:22:00|1751.4|1751|1751|1750.8|1751.4|1751|1751|1750.6|164
1614864130000|2021-03-04 13:22:10|1751.2|1750.6|1751.4|1751|1751.4|1751|1750.8|1750.6|1445
1614864140000|2021-03-04 13:22:20|1751.6|1751.2|1752|1751.6|1752|1751.6|1751.6|1751|400
1614864150000|2021-03-04 13:22:30|1751.8||1752||1752||1751.8||1894
1614864160000|2021-03-04 13:22:40|1751.8||1752||1752||1751.8||3766
1614864170000|2021-03-04 13:22:50|1752.2|1751.8|1752.6|1752.2|1752.6|1752.2|1752.2|1751.8|1792
1614864180000|2021-03-04 13:23:00||1752||1752||1752||1752|0
1614864190000|2021-03-04 13:23:10|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.4|1752|1000
1614864200000|2021-03-04 13:23:20|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1752|1751.6|100
1614864210000|2021-03-04 13:23:30|1751.8|1751.4|1751.6|1751|1751.8|1751.4|1751.4|1751|2690
1614864220000|2021-03-04 13:23:40|1751.8|1751.2|1752|1751.6|1752|1751.8|1751.8|1751.2|478
1614864230000|2021-03-04 13:23:50|1752.2|1751.8|1752.8|1752.6|1752.8|1752.6|1752.2|1751.8|2884
1614864240000|2021-03-04 13:24:00|1752.6|1752.4|1752|1751.6|1752.6|1752.4|1752|1751.6|3185
1614864250000|2021-03-04 13:24:10|1752.2|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752.2|1579
1614864260000|2021-03-04 13:24:20|1752.6|1752.4|1752.6|1752.2|1752.8|1752.4|1752.2|1752|9075
1614864270000|2021-03-04 13:24:30|1752.8|1752.4|1752.8|1752.6|1753|1752.8|1752.6|1752.4|2405
1614864280000|2021-03-04 13:24:40||1752.4||1752.4||1752.6||1752.2|1150
1614864290000|2021-03-04 13:24:50|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|326
1614864300000|2021-03-04 13:25:00|1752.4|1752.4|1752.8|1752.4|1753|1752.8|1752.4|1752.4|4608
1614864310000|2021-03-04 13:25:10|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752.2|1751.8|1772
1614864320000|2021-03-04 13:25:20|1752.6|1752.2|1752.2|1751.8|1752.6|1752.2|1752.2|1751.6|1500
1614864330000|2021-03-04 13:25:30|1752|1751.6|1751.4|1751|1752|1751.6|1751|1750.8|1512
1614864340000|2021-03-04 13:25:40|1751.2|1750.8|1751.6|1751.2|1751.6|1751.2|1751.2|1750.8|512
1614864370000|2021-03-04 13:26:10|1751.4|1751|1751.2|1751|1751.4|1751|1751|1750.8|1996
1614864380000|2021-03-04 13:26:20|1751.4||1751.6||1751.6||1751.4||371
1614864390000|2021-03-04 13:26:30|1751.8|1751.2|1751.8|1751.4|1752|1751.4|1751.8|1751.2|312
1614864400000|2021-03-04 13:26:40|1752||1752||1752||1751.8||280
1614864410000|2021-03-04 13:26:50|1751.8||1751.8||1751.8||1751.8||0
1614864420000|2021-03-04 13:27:00|1751.6||1751.6||1751.6||1751.6||457
1614864430000|2021-03-04 13:27:10|1751.8|1751.6|1752|1751.6|1752|1751.8|1751.8|1751.6|1195
1614864440000|2021-03-04 13:27:20|1752.2|1751.8|1752.2|1751.8|1752.2|1752|1752.2|1751.8|404
1614864450000|2021-03-04 13:27:30|1752|1751.6|1752|1751.6|1752|1751.6|1751.8|1751.6|736
1614864460000|2021-03-04 13:27:40|1751.8|1751.8|1751.6|1751.2|1751.8|1751.8|1751.4|1751|2795
1614864470000|2021-03-04 13:27:50|1751.4|1751|1750.8|1750.4|1751.4|1751|1750.6|1750|23848
1614864480000|2021-03-04 13:28:00|1751.2|1750.6|1751.2|1750.8|1751.4|1750.8|1751|1750.6|2279
1614864490000|2021-03-04 13:28:10|1751.4|1751|1751.4|1750.8|1751.4|1751|1751|1750.6|700
1614864500000|2021-03-04 13:28:20|1751.2|1751|1751|1750.6|1751.2|1751|1751|1750.6|397
1614864510000|2021-03-04 13:28:30|1751.2|1750.8|1751|1750.6|1751.2|1751|1751|1750.6|249
1614864520000|2021-03-04 13:28:40|1751.2|1750.8|1750.8|1750.4|1751.2|1751|1750.8|1750.4|2561
1614864530000|2021-03-04 13:28:50|1751|1750.6|1751.2|1750.8|1751.2|1750.8|1751|1750.6|400
1614864540000|2021-03-04 13:29:00||1750.6||1750.6||1750.6||1750.6|0
1614864550000|2021-03-04 13:29:10||1751||1750.6||1751||1750.4|35
1614864560000|2021-03-04 13:29:20|1751||1751||1751||1751||0
1614864570000|2021-03-04 13:29:30|1750.8|1750.8|1751|1750.8|1751|1750.8|1750.8|1750.4|0
1614864580000|2021-03-04 13:29:40|1751.2|1750.6|1751|1750.6|1751.2|1750.6|1751|1750.6|485
1614864590000|2021-03-04 13:29:50|1751.2||1751||1751.2||1751||310
1614864600000|2021-03-04 13:30:00|1751.2|1750.4|1750.6|1750|1751.2|1750.6|1750.6|1750|2887
1614864610000|2021-03-04 13:30:10|1751|1750.2|1750.6|1750.2|1751|1750.2|1750.4|1750|119
1614864620000|2021-03-04 13:30:20|1750.8|1750.4|1751|1750.6|1751|1750.6|1750.8|1750.4|637
1614864630000|2021-03-04 13:30:30|1751.4|1750.4|1751.8|1751.4|1751.8|1751.4|1751.4|1750.4|2154
1614864640000|2021-03-04 13:30:40||1751||1751||1751.4||1750.8|349
1614864650000|2021-03-04 13:30:50|1751.6|1751.2|1751.4|1751|1751.8|1751.2|1751|1750.4|5145
1614864660000|2021-03-04 13:31:00|1751.2|1750.6|1751.4|1750.8|1751.4|1750.8|1751|1750.6|683
1614864670000|2021-03-04 13:31:10|1751.6|1750.6|1752.8|1752.4|1752.8|1752.6|1751.6|1750.6|4390
1614864680000|2021-03-04 13:31:20|1753|1752.2|1752.8|1752.4|1753|1752.6|1752.6|1752|741
1614864690000|2021-03-04 13:31:30|1753|1752.6|1752.8|1752.2|1753|1752.6|1752.8|1752|4721
1614864700000|2021-03-04 13:31:40|||||||||300
1614864710000|2021-03-04 13:31:50||1752.4||1752.2||1752.4||1752|0
1614864720000|2021-03-04 13:32:00||1752.4||1752.4||1752.4||1752|0
1614864730000|2021-03-04 13:32:10|1753|1752.6|1753|1752.6|1753.6|1753.4|1752.8|1752.6|8634
1614864740000|2021-03-04 13:32:20|1753.2||1753.2||1753.2||1753||0
1614864750000|2021-03-04 13:32:30|1753.4|1752.8|1753.4|1753|1753.6|1753.2|1753.2|1752.8|453
1614864760000|2021-03-04 13:32:40|1753.6|1752.8|1753|1752.6|1753.6|1752.8|1752.8|1752.4|11273
1614864770000|2021-03-04 13:32:50|1753.2||1753.2||1753.2||1753.2||222
1614864780000|2021-03-04 13:33:00|1753.4|1752.8|1753.6|1753.4|1753.8|1753.6|1753.2|1752.8|7049
1614864790000|2021-03-04 13:33:10|1753.8|1753.2|1753.8|1753.2|1753.8|1753.2|1753.8|1753.2|0
1614864800000|2021-03-04 13:33:20||1753.4||1753.2||1753.4||1753.2|0
1614864810000|2021-03-04 13:33:30|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.4|1753|586
1614864820000|2021-03-04 13:33:40|1753.8|1753.4|1753.8|1753.4|1753.8|1753.6|1753.8|1753.4|2
1614864830000|2021-03-04 13:33:50|1753.6|1753.6|1753.6|1753.2|1753.6|1753.6|1753.4|1753|2276
1614864840000|2021-03-04 13:34:00|1753.8|1753.4|1753.6|1753.2|1754|1753.8|1753.6|1753.2|3996
1614864850000|2021-03-04 13:34:10|1753.4|1753.4|1753.8|1753.4|1754|1753.6|1753.4|1753|1
1614864860000|2021-03-04 13:34:20|1753.6|1753.2|1753.2|1753|1753.6|1753.4|1753.2|1753|1149
1614864870000|2021-03-04 13:34:30|1753|1752.8|1753.2|1752.6|1753.2|1753|1753|1752.6|1296
1614864880000|2021-03-04 13:34:40|1753|1752.8|1752.8|1752.4|1753.2|1752.8|1752.8|1752.4|2205
1614864890000|2021-03-04 13:34:50|1753.4|1752.6|1752.8|1752.4|1753.4|1752.8|1752.8|1752.4|7500
1614864900000|2021-03-04 13:35:00|1753|1752.6|1753|1752.6|1753.2|1752.8|1753|1752.4|200
1614864910000|2021-03-04 13:35:10|1752.8|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.2|1575
1614864920000|2021-03-04 13:35:20|1752.6|1752.2|1753|1752.6|1753|1752.8|1752.4|1752.2|1763
1614864930000|2021-03-04 13:35:30|1753.2|1752.8|1754|1753.8|1754|1753.8|1753.2|1752.8|1185
1614864940000|2021-03-04 13:35:40|1753.8|1753.6|1754|1753.4|1754|1753.6|1753.8|1753.4|195
1614864950000|2021-03-04 13:35:50|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.8|1753.6|0
1614864960000|2021-03-04 13:36:00|1754.4|1753.8|1754.4|1754|1754.8|1754.4|1754.4|1753.8|7936
1614864970000|2021-03-04 13:36:10|1754.2|1753.4|1753.2|1752.8|1754.2|1753.8|1753|1752.8|19665
1614864980000|2021-03-04 13:36:20|1753.4|1753|1754|1753.4|1754|1753.6|1753.2|1753|170
1614864990000|2021-03-04 13:36:30|1753.8|1753.6|1754|1753.6|1754|1753.8|1753.6|1753.4|965
1614865000000|2021-03-04 13:36:40|1754.2|1753.8|1754|1753.6|1754.2|1754|1753.8|1753.4|707
1614865010000|2021-03-04 13:36:50|1753.8|1753.2|1754|1753.6|1754|1753.6|1753.4|1753|10533
1614865020000|2021-03-04 13:37:00|1754.2|1753.4|1754|1753.4|1754.2|1753.4|1753.8|1753.4|0
1614865030000|2021-03-04 13:37:10|1753.8||1753.8||1753.8||1753.6||0
1614865040000|2021-03-04 13:37:20|1753.6|1753.2|1753|1752.6|1753.6|1753.2|1753|1752.6|245
1614865050000|2021-03-04 13:37:30|1753.2|1752.8|1754.2|1753.8|1754.2|1754|1753.2|1752.8|8095
1614865060000|2021-03-04 13:37:40|1754|1753.4|1755.8|1755.6|1756|1755.8|1753.6|1753.4|40286
1614865070000|2021-03-04 13:37:50|1755.6|1755.4|1755.2|1754.6|1755.6|1755.4|1755|1754.6|1103
1614865080000|2021-03-04 13:38:00|1755.4|1754.8|1755.6|1755|1755.6|1755.2|1755.4|1754.8|0
1614865090000|2021-03-04 13:38:10|1755.4|1754.8|1755.4|1754.8|1755.4|1754.8|1755.2|1754.8|0
1614865100000|2021-03-04 13:38:20|1755.6|1755|1756|1755.8|1756.2|1756|1755.6|1755|7028
1614865110000|2021-03-04 13:38:30|1756.2|1756|1756.4|1756|1756.6|1756.4|1756.2|1756|4676
1614865120000|2021-03-04 13:38:40|1756.2|1755.8|1756.8|1756.4|1756.8|1756.4|1756|1755.6|5266
1614865130000|2021-03-04 13:38:50|1756.6|1756.2|1756.8|1756.2|1756.8|1756.2|1756.6|1756.2|195
1614865140000|2021-03-04 13:39:00|1756.6|1756|1756.4|1756|1756.8|1756|1756.2|1755.8|2334
1614865150000|2021-03-04 13:39:10|1756.6|1756.2|1756.8|1756.2|1757|1756.8|1756.6|1756|1303
1614865160000|2021-03-04 13:39:20||1756||1756.2||1756.2||1756|0
1614865170000|2021-03-04 13:39:30|1756.6|1756|1756.4|1756|1756.6|1756.2|1756.2|1755.8|2074
1614865180000|2021-03-04 13:39:40|1756.2||1756.4||1756.4||1756.2||427
1614865190000|2021-03-04 13:39:50|1756.6|1756.2|1756|1755.8|1756.6|1756.2|1755.8|1755.6|4783
1614865200000|2021-03-04 13:40:00|1756.2|1756|1756.4|1755.8|1756.4|1756.2|1756.2|1755.8|5327
1614865210000|2021-03-04 13:40:10|1756.6|1756|1757.6|1757|1757.6|1757.2|1756.6|1756|16957
1614865220000|2021-03-04 13:40:20|1757.4|1757.2|1757.6|1757.2|1757.6|1757.4|1757.2|1756.8|7550
1614865230000|2021-03-04 13:40:30|1757.4|1757|1757.6|1756.8|1757.6|1757.2|1757.2|1756.8|162
1614865240000|2021-03-04 13:40:40|1757.4|1757|1757.6|1757|1757.6|1757.2|1757.2|1756.8|455
1614865250000|2021-03-04 13:40:50|1757.4|1756.8|1757.2|1756.8|1757.4|1757|1757|1756.8|2727
1614865260000|2021-03-04 13:41:00|1757.4|1757|1757.6|1757|1757.6|1757.4|1757.4|1757|610
1614865270000|2021-03-04 13:41:10|1757.4|1757.2|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|0
1614865280000|2021-03-04 13:41:20|1757.4|1757.4|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|3870
1614865290000|2021-03-04 13:41:30||1757.2||1757.2||1757.2||1757.2|0
1614865300000|2021-03-04 13:41:40|1757.8|1757.4|1758|1757.8|1758|1757.8|1757.8|1757.4|798
1614865310000|2021-03-04 13:41:50|1758.2|1758|1758.2|1757.8|1758.2|1758|1758|1757.8|13428
1614865320000|2021-03-04 13:42:00|1758.6|1758|1758.6|1758.2|1758.6|1758.4|1758.4|1758|3355
1614865330000|2021-03-04 13:42:10|1758.8|1758.4|1759.8|1759.6|1759.8|1759.6|1758.8|1758.4|18961
1614865340000|2021-03-04 13:42:20|1760|1759.8|1760.4|1760|1760.6|1760.2|1760|1759.8|95248
1614865350000|2021-03-04 13:42:30|1760.2|1759.8|1760.2|1759.8|1760.4|1760|1759.8|1759.6|20258
1614865360000|2021-03-04 13:42:40|1760|1759.6|1761.2|1761|1761.2|1761|1760|1759.6|8719
1614865370000|2021-03-04 13:42:50|1761|1760.8|1761|1760.6|1761|1760.8|1760.4|1760.2|3984
1614865380000|2021-03-04 13:43:00|1760.8|1760.8|1761.2|1761|1761.2|1761|1760.6|1760.4|9192
1614865390000|2021-03-04 13:43:10|1761.4|1761.2|1761.8|1761.6|1762|1761.8|1761.4|1761.2|10225
1614865400000|2021-03-04 13:43:20|1762|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|3123
1614865410000|2021-03-04 13:43:30|1761.6|1761.4|1761.6|1761.2|1762|1761.8|1761.6|1761.2|2252
1614865420000|2021-03-04 13:43:40|1761.8||1761.8||1761.8||1761.6||0
1614865430000|2021-03-04 13:43:50|1761.6|1761|1761.8|1761.2|1761.8|1761.4|1761.2|1761|3620
1614865440000|2021-03-04 13:44:00|1761.6|1761.4|1761.8|1761.2|1761.8|1761.6|1761.6|1761.2|849
1614865450000|2021-03-04 13:44:10|1761.6|1761|1761.2|1761|1761.6|1761|1761|1760.8|12092
1614865460000|2021-03-04 13:44:20|1761.4|1761.2|1761.4|1760.8|1761.4|1761.2|1761|1760.8|1382
1614865470000|2021-03-04 13:44:30|1761.2|1761|1760.8|1760.4|1761.2|1761|1760.8|1760.4|3084
1614865480000|2021-03-04 13:44:40|1760.6|1760.2|1760.4|1760|1760.6|1760.2|1760|1759.8|16049
1614865490000|2021-03-04 13:44:50|1760.6|1759.8|1760.2|1759.8|1760.6|1760|1759.6|1759.2|24664
1614865500000|2021-03-04 13:45:00|1760.4|1760|1760.8|1760.4|1760.8|1760.6|1760.4|1760|4941
1614865510000|2021-03-04 13:45:10|1761|1760.6|1761.4|1761|1761.4|1761|1761|1760.6|6735
1614865520000|2021-03-04 13:45:20|1761.2|1760.8|1761.2|1760.8|1761.8|1761.2|1760.8|1760.4|11918
1614865530000|2021-03-04 13:45:30|1761.4|1761|1761.2|1760.8|1761.4|1761|1761|1760.8|1289
1614865540000|2021-03-04 13:45:40|1761.4|1761|1761.2|1760.4|1761.4|1761.2|1760.8|1760.4|6650
1614865550000|2021-03-04 13:45:50|1761|1760.6|1762|1761.8|1762|1761.8|1760.6|1760.4|4542
1614865560000|2021-03-04 13:46:00|1761.8|1761.6|1761.6|1761.2|1761.8|1761.8|1761.6|1761.2|2590
1614865570000|2021-03-04 13:46:10|1761.8|1761.4|1761.8|1761.4|1762|1761.6|1761.6|1761.4|0
1614865580000|2021-03-04 13:46:20|1761.6|1761.2|1761.6|1761|1761.8|1761.2|1761.2|1761|11232
1614865590000|2021-03-04 13:46:30|1761|1760.8|1760.8|1760.4|1761.2|1760.8|1760.8|1760.4|4148
1614865600000|2021-03-04 13:46:40|1761|1760.6|1761.2|1760.8|1761.4|1761|1761|1760.6|501
1614865610000|2021-03-04 13:46:50|1761|1760.6|1761|1760.4|1761.2|1760.6|1760.8|1760.4|1205
1614865620000|2021-03-04 13:47:00|1760.8|1760.6|1760.4|1760|1760.8|1760.6|1760.4|1760|3915
1614865630000|2021-03-04 13:47:10|1760.2||1760.4||1760.4||1760.2||0
1614865640000|2021-03-04 13:47:20|1760.6|1760.2|1760.2|1759.8|1760.6|1760.4|1760|1759.6|27125
1614865650000|2021-03-04 13:47:30|1760|1760|1760.2|1759.8|1760.6|1760.2|1760|1759.8|2159
1614865660000|2021-03-04 13:47:40|1760.4|1760|1760.4|1760|1760.4|1760.2|1760.2|1760|335
1614865670000|2021-03-04 13:47:50|1760.2|1759.8|1760.2|1760|1760.2|1760|1760.2|1759.8|1595
1614865680000|2021-03-04 13:48:00|1760.4|1760.2|1760.8|1760|1760.8|1760.4|1760.4|1760|169
1614865690000|2021-03-04 13:48:10|1760.6|1760.2|1760.4|1760|1760.6|1760.2|1760.2|1760|695
1614865700000|2021-03-04 13:48:20|1760.6|1760.2|1760.4|1760|1760.6|1760.2|1760.4|1760|4040
1614865710000|2021-03-04 13:48:30|1760.2||1760.4||1760.4||1760.2||330
1614865720000|2021-03-04 13:48:40|1760.2|1759.8|1760.4|1759.8|1760.4|1760|1760.2|1759.8|2000
1614865730000|2021-03-04 13:48:50|1760.2|1760|1759.8|1759.6|1760.2|1760|1759.8|1759.4|2600
1614865740000|2021-03-04 13:49:00|1759.6|1759.4|1759.4|1759|1759.6|1759.4|1759.4|1759|1000
1614865750000|2021-03-04 13:49:10|1759.2|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1759|213
1614865760000|2021-03-04 13:49:20|1759.2|1758.4|1758.2|1757.8|1759.2|1758.4|1758|1757.8|4785
1614865770000|2021-03-04 13:49:30|1758|1757.6|1756.8|1756.2|1758.2|1757.8|1756.8|1756|15000
1614865780000|2021-03-04 13:49:40|1756.6|1756|1756.4|1756|1756.8|1756.6|1756.2|1755.8|5367
1614865790000|2021-03-04 13:49:50|1756.2|1755.8|1756|1755.4|1756.4|1756.2|1756|1755.4|3280
1614865800000|2021-03-04 13:50:00|1756.2|1755.6|1756.6|1756|1756.6|1756.4|1756.2|1755.6|1829
1614865810000|2021-03-04 13:50:10|1756.8|1756.2|1756.6|1756.4|1756.8|1756.6|1756.6|1756.2|1082
1614865820000|2021-03-04 13:50:20|1756.8|1756.2|1757.6|1756.8|1757.6|1757.2|1756.8|1756.2|1736
1614865830000|2021-03-04 13:50:30|1757.4|1757|1757.8|1757|1758|1757.6|1757.2|1757|1161
1614865840000|2021-03-04 13:50:40|1757.6|1757.2|1757.8|1757.4|1757.8|1757.6|1757.6|1757|602
1614865850000|2021-03-04 13:50:50|1757.6||1757.8||1757.8||1757.6||5
1614865860000|2021-03-04 13:51:00|1758|1757.6|1759.6|1759.2|1759.6|1759.2|1757.8|1757.6|1374
1614865870000|2021-03-04 13:51:10|1759.8|1759|1759.2|1758.6|1759.8|1759|1758.8|1758.4|1014
1614865880000|2021-03-04 13:51:20|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1758.6|1758.2|6169
1614865890000|2021-03-04 13:51:30|1759|1758.6|1758.8|1758.4|1759|1758.8|1758.6|1758.2|452
1614865900000|2021-03-04 13:51:40|1758.6|1758.6|1759|1758.6|1759.2|1758.8|1758.6|1758.2|144
1614865910000|2021-03-04 13:51:50|1758.8|1758.4|1759|1758.8|1759.2|1758.8|1758.6|1758.2|500
1614865920000|2021-03-04 13:52:00|1759.2|1758.6|1759.2|1758.8|1759.2|1759|1758.8|1758.6|496
1614865930000|2021-03-04 13:52:10|1759.4|1759|1759.2|1758.8|1759.6|1759.2|1759.2|1758.8|322
1614865940000|2021-03-04 13:52:20|1759|1758.6|1759.2|1758.6|1759.2|1758.6|1758.8|1758.4|205
1614865950000|2021-03-04 13:52:30|1759||1759||1759||1758.8||0
1614865960000|2021-03-04 13:52:40||1758.8||1758.8||1758.8||1758.8|300
1614865970000|2021-03-04 13:52:50|1758.8|1758.6|1759|1758.6|1759|1758.8|1758.8|1758.6|937
1614865980000|2021-03-04 13:53:00|1759.2|1758.8|1759.8|1759.2|1760|1759.6|1759.2|1758.8|1556
1614865990000|2021-03-04 13:53:10|1760|1759.4|1760.2|1760|1760.4|1760|1759.4|1759.2|22238
1614866000000|2021-03-04 13:53:20|1760|1759.8|1760|1759.6|1760.2|1759.8|1759.8|1759.6|2916
1614866010000|2021-03-04 13:53:30||1759.8||1759.6||1759.8||1759.6|306
1614866030000|2021-03-04 13:53:50|1759.8|1759.8|1759.4|1759|1760|1759.8|1759.4|1759|2868
1614866040000|2021-03-04 13:54:00|1759.6|1758.8|1759.8|1759.4|1760|1759.6|1759.6|1758.8|834
1614866050000|2021-03-04 13:54:10|1760|1759.6|1760|1759.6|1760.2|1760|1760|1759.6|2251
1614866060000|2021-03-04 13:54:20|1760.2|1759.8|1760.2|1760|1760.2|1760|1760|1759.6|4693
1614866070000|2021-03-04 13:54:30|1760.4|1760.2|1760.8|1760.4|1761|1760.6|1760.4|1760.2|942
1614866080000|2021-03-04 13:54:40|1761|1760.6|1761|1760.6|1761|1760.6|1760.8|1760.6|494
1614866090000|2021-03-04 13:54:50|1761.2|1760.8|1761.2|1761|1761.4|1761.2|1761.2|1760.8|5519
1614866100000|2021-03-04 13:55:00|1761|1760.8|1761.4|1760.8|1761.4|1761|1761|1760.8|264
1614866110000|2021-03-04 13:55:10|1761.6|1761|1761.6|1761.2|1761.6|1761.2|1761.4|1761|0
1614866120000|2021-03-04 13:55:20|1761.8|1761.4|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|421
1614866130000|2021-03-04 13:55:30|1761.8|1761.4|1761.6|1761.2|1761.8|1761.4|1761.4|1761|1282
1614866140000|2021-03-04 13:55:40|1761.8|1761|1761.8|1761.4|1762|1761.8|1761.6|1761|1174
1614866150000|2021-03-04 13:55:50|1761.6|1761.2|1761.4|1761.2|1761.6|1761.4|1761.2|1761|2711
1614866160000|2021-03-04 13:56:00|1761.2|1761|1761.4|1761|1761.4|1761|1761.2|1761|54
1614866170000|2021-03-04 13:56:10|1761.6|1761.2|1761.6|1761.2|1761.8|1761.2|1761.4|1761.2|500
1614866180000|2021-03-04 13:56:20||1761||1761||1761||1761|0
1614866190000|2021-03-04 13:56:30|1761.4|1760.6|1761|1760.6|1761.4|1760.8|1760.8|1760.4|10208
1614866200000|2021-03-04 13:56:40|1761.2|1760.8|1761.2|1760.8|1761.4|1761|1761.2|1760.8|970
1614866210000|2021-03-04 13:56:50|1761|1761|1761.2|1760.8|1761.2|1761|1761|1760.8|0
1614866230000|2021-03-04 13:57:10|1761.4|1761|1761.8|1761.4|1761.8|1761.6|1761.4|1760.8|5757
1614866240000|2021-03-04 13:57:20|1762|1761.6|1761.8|1761.6|1762|1761.6|1761.4|1761.2|9388
1614866250000|2021-03-04 13:57:30|1762|1761.8|1762|1761.6|1762|1761.8|1761.8|1761.6|39958
1614866260000|2021-03-04 13:57:40|1761.8|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|939
1614866270000|2021-03-04 13:57:50|1762|1761.4|1761.6|1761.4|1762|1761.8|1761.6|1761.4|1072
1614866280000|2021-03-04 13:58:00|1761.4|1761.2|1761.8|1761.4|1762|1761.6|1761.4|1761.2|203
1614866290000|2021-03-04 13:58:10|1762|1761.6|1761.8|1761.4|1762|1761.8|1761.8|1761.4|1980
1614866300000|2021-03-04 13:58:20|1762|1761.6|1761.8|1761.4|1762|1761.8|1761.4|1761|1981
1614866310000|2021-03-04 13:58:30|1761.6|1761.2|1762|1761.6|1762|1761.8|1761.4|1761.2|1458
1614866320000|2021-03-04 13:58:40|1761.8|1761.4|1761.8|1761.4|1762|1761.6|1761.8|1761.4|455
1614866330000|2021-03-04 13:58:50|1761.6|1761.2|1761.8|1761.4|1761.8|1761.6|1761.6|1761.2|900
1614866340000|2021-03-04 13:59:00|1762|1761.6|1761.8|1761.4|1762|1761.8|1761.2|1761|3710
1614866350000|2021-03-04 13:59:10|1761.6|1761.2|1761.4|1761|1761.6|1761.2|1761.4|1761|189
1614866360000|2021-03-04 13:59:20|1761.6|1761.2|1762|1761.8|1762.2|1762|1761.6|1761.2|13180
1614866370000|2021-03-04 13:59:30|1762.2|1762|1762|1761.6|1762.2|1762|1761.8|1761.4|6692
1614866380000|2021-03-04 13:59:40||1761.8||1761.8||1761.8||1761.8|10
1614866390000|2021-03-04 13:59:50|1761.8|1761.6|1761.8|1761.4|1762|1761.6|1761.4|1761|5117
1614866400000|2021-03-04 14:00:00|1762|1761.6|1763|1762.8|1763|1762.8|1762|1761.6|9998
1614866410000|2021-03-04 14:00:10|1763.2|1763|1763.4|1763.2|1763.4|1763.2|1763|1762.8|11338
1614866420000|2021-03-04 14:00:20|1763.8|1763.4|1763.8|1763.2|1764|1763.8|1763.8|1763.2|2583
1614866430000|2021-03-04 14:00:30|1763.6|1763|1763.2|1762.8|1763.6|1763.2|1763|1762.8|0
1614866440000|2021-03-04 14:00:40|1763|1762.6|1763|1762.4|1763|1762.8|1762.6|1762.4|2211
1614866450000|2021-03-04 14:00:50|1762.8|1762.2|1762.4|1762|1762.8|1762.2|1762.2|1762|1043
1614866470000|2021-03-04 14:01:10|1762.2|1762.2|1762.4|1762.2|1762.6|1762.4|1762.2|1762.2|3801
1614866480000|2021-03-04 14:01:20|1762.6|1762|1761|1760.6|1762.6|1762|1761|1760.6|8243
1614866490000|2021-03-04 14:01:30|1761.2|1760.8|1761.4|1760.8|1761.4|1761|1761.2|1760.8|0
1614866500000|2021-03-04 14:01:40|1761.2|1761|1762|1761.8|1762|1761.8|1761.2|1760.8|1517
1614866510000|2021-03-04 14:01:50|1762.2|1762|1763|1762.8|1763|1762.8|1762.2|1761.8|12824
1614866520000|2021-03-04 14:02:00|1762.8|1762.6|1761.6|1761.2|1763|1762.6|1761.6|1761.2|5025
1614866530000|2021-03-04 14:02:10|1761.8|1761.4|1762|1761.6|1762.2|1762|1761.6|1761.4|2769
1614866540000|2021-03-04 14:02:20|1761.8|1761.8|1762|1761.6|1762|1761.8|1761.8|1761.4|232
1614866550000|2021-03-04 14:02:30|1762.2|1761.8|1762|1761.4|1762.2|1762|1762|1761.4|200
1614866560000|2021-03-04 14:02:40|1761.8|1761.2|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|0
1614866570000|2021-03-04 14:02:50|1761.4|1761|1761.8|1761.6|1761.8|1761.6|1760.8|1760.6|1721
1614866580000|2021-03-04 14:03:00|1762|1761.8|1762.2|1762|1762.2|1762|1761.8|1761.6|4486
1614866590000|2021-03-04 14:03:10|1762.4|1762.2|1762.4|1762|1763|1762.6|1762.2|1761.8|32559
1614866600000|2021-03-04 14:03:20||1761.8||1761.8||1762||1761.8|0
1614866610000|2021-03-04 14:03:30|1762.2|1762|1762.2|1761.6|1762.2|1762|1761.8|1761.6|975
1614866620000|2021-03-04 14:03:40|1762|1761.8|1762|1761.4|1762.4|1762|1761.6|1761.4|1328
1614866630000|2021-03-04 14:03:50|1762.4|1761.6|1762.4|1762.2|1762.6|1762.4|1761.8|1761.6|8229
1614866640000|2021-03-04 14:04:00|1762.6|1762|1762.6|1762.2|1762.6|1762.2|1762.4|1762|2938
1614866650000|2021-03-04 14:04:10|1762.4|1762.4|1762.6|1762.2|1762.6|1762.4|1762.4|1762.2|377
1614866660000|2021-03-04 14:04:20|1762.4|1762|1762.8|1762.2|1762.8|1762.6|1762.4|1762|4495
1614866670000|2021-03-04 14:04:30|1763|1762.4|1761.8|1761.4|1763|1762.6|1761.8|1761.4|8785
1614866680000|2021-03-04 14:04:40||1761.6||1761.6||1761.6||1761.6|70
1614866690000|2021-03-04 14:04:50|1762|1761.4|1762|1761.6|1762|1761.8|1761.8|1761.4|1364
1614866700000|2021-03-04 14:05:00|1762.2|1761.8|1764|1763.6|1764|1763.6|1762.2|1761.8|9858
1614866710000|2021-03-04 14:05:10|1763.8|1763.8|1764|1763.6|1764|1763.8|1763.8|1763.4|2500
1614866720000|2021-03-04 14:05:20|1763.8|1763.8|1764.4|1764.2|1764.4|1764.2|1763.8|1763.6|16662
1614866730000|2021-03-04 14:05:30|1764.2|1764|1764|1763.4|1764.2|1764|1764|1763.4|2750
1614866740000|2021-03-04 14:05:40|1764.2|1763.6|1764|1763.8|1764.2|1764|1764|1763.4|1485
1614866750000|2021-03-04 14:05:50||1763.6||1763.2||1763.6||1763.2|0
1614866760000|2021-03-04 14:06:00|1763.4|1763|1763|1762.6|1763.4|1763|1762.6|1762.4|3259
1614866770000|2021-03-04 14:06:10|1762.6|1762.4|1763|1762.4|1763|1762.8|1762.6|1762.4|591
1614866780000|2021-03-04 14:06:20|1763.2||1763||1763.2||1763||0
1614866790000|2021-03-04 14:06:30|1763.2|1763|1763.2|1762.8|1763.4|1763.2|1763|1762.6|8610
1614866800000|2021-03-04 14:06:40|1763|1763|1763.6|1763.2|1763.6|1763.4|1763|1762.8|1980
1614866810000|2021-03-04 14:06:50|1763.8|1763.4|1763.6|1763.2|1763.8|1763.6|1763.6|1763.2|1277
1614866820000|2021-03-04 14:07:00|1763.4|1763|1763.4|1763|1763.4|1763.2|1763.2|1762.6|2375
1614866830000|2021-03-04 14:07:10|1763|1762.8|1763.4|1762.8|1763.4|1763|1763|1762.8|140
1614866840000|2021-03-04 14:07:20|1763.8|1763|1763.8|1763.2|1764.2|1763.8|1763.6|1763|7015
1614866850000|2021-03-04 14:07:30|1763.6|1763|1763.6|1763.2|1763.6|1763.2|1763.4|1763|600
1614866860000|2021-03-04 14:07:40|1763.4|1763|1763.6|1763.2|1763.6|1763.2|1763|1762.8|735
1614866870000|2021-03-04 14:07:50|1763.4|1763|1763.6|1763.2|1763.6|1763.4|1763.4|1762.8|0
1614866880000|2021-03-04 14:08:00|1763.4|1763|1763.6|1763.2|1763.6|1763.4|1763.4|1763|1250
1614866890000|2021-03-04 14:08:10|1763.8|1763.4|1764|1763.6|1764|1763.8|1763.8|1763.4|162
1614866900000|2021-03-04 14:08:20|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|1763.6|1763.4|84
1614866910000|2021-03-04 14:08:30|1763.6|1763.2|1763.2|1763|1763.6|1763.2|1763|1762.8|1966
1614866920000|2021-03-04 14:08:40|1763|1762.8|1763.2|1762.8|1763.2|1762.8|1763|1762.8|104
1614866930000|2021-03-04 14:08:50||1763||1762.8||1763||1762.8|0
1614866940000|2021-03-04 14:09:00|1763.4|1763|1763.4|1763.2|1763.6|1763.4|1763.2|1763|2176
1614866950000|2021-03-04 14:09:10|1763.2|1763|1763.2|1762.8|1763.2|1763.2|1763.2|1762.8|0
1614866970000|2021-03-04 14:09:30|1763|1762.6|1762.2|1761.8|1763|1762.6|1762|1761.6|5118
1614866980000|2021-03-04 14:09:40|1762.4|1762|1762.4|1762.2|1762.6|1762.2|1762.4|1762|763
1614866990000|2021-03-04 14:09:50|1762.6|1762.4|1762|1761.8|1762.6|1762.4|1762|1761.8|3130
1614867000000|2021-03-04 14:10:00|1761.8|1761.6|1761.8|1761.4|1762.2|1761.8|1761.8|1761.4|5412
1614867010000|2021-03-04 14:10:10|1762|1761.6|1762.8|1762.4|1762.8|1762.6|1762|1761.6|10060
1614867020000|2021-03-04 14:10:20|1763|1762.6|1762.8|1762.4|1763|1762.6|1762.6|1762.4|706
1614867030000|2021-03-04 14:10:30|1763|1762.6|1763.2|1762.8|1763.2|1763|1762.8|1762.6|5561
1614867040000|2021-03-04 14:10:40|1763|1762.6|1762.6|1762.2|1763|1762.6|1762.4|1762|3187
1614867050000|2021-03-04 14:10:50|1762.4|1762.4|1762.8|1762.4|1762.8|1762.4|1762.4|1762.4|165
1614867060000|2021-03-04 14:11:00|1762.6|1762.2|1762.4|1762.2|1762.6|1762.2|1762.2|1761.8|3005
1614867070000|2021-03-04 14:11:10|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|308
1614867080000|2021-03-04 14:11:20|1762.4|1762.2|1762.4|1762.2|1762.6|1762.2|1762.4|1762.2|699
1614867090000|2021-03-04 14:11:30|||||||||2119
1614867100000|2021-03-04 14:11:40|1762.6|1762.4|1762.8|1762.4|1763|1762.8|1762.6|1762.4|3007
1614867110000|2021-03-04 14:11:50|1762.6|1762.2|1762.6|1762.2|1762.6|1762.2|1762.4|1762.2|1422
1614867120000|2021-03-04 14:12:00|1762.4|1762.4|1762.8|1762.6|1762.8|1762.6|1762.4|1762.4|609
1614867130000|2021-03-04 14:12:10|1762.6|1762.4|1762.6|1762.2|1762.6|1762.4|1762.6|1762.2|288
1614867140000|2021-03-04 14:12:20|1762.8|1762.4|1762.8|1762.4|1763|1762.6|1762.8|1762.4|0
1614867150000|2021-03-04 14:12:30|1762.6|1762.2|1762.8|1762.2|1763|1762.6|1762.6|1762.2|1050
1614867160000|2021-03-04 14:12:40|1762.6|1762|1762.2|1761.8|1762.6|1762|1761.8|1761.4|1966
1614867170000|2021-03-04 14:12:50|1762|1761.6|1761.6|1761.2|1762|1761.6|1761.4|1761.2|1008
1614867180000|2021-03-04 14:13:00|1761.4|1761|1761.2|1760.8|1761.4|1761|1761.2|1760.8|755
1614867190000|2021-03-04 14:13:10|1761|1761|1760.8|1760.6|1761|1761|1760.8|1760.6|118
1614867200000|2021-03-04 14:13:20|1761|1760.8|1761.2|1760.6|1761.4|1761|1761|1760.6|367
1614867210000|2021-03-04 14:13:30|1761|1760.4|1761|1760.8|1761|1760.8|1760.8|1760.4|1118
1614867220000|2021-03-04 14:13:40|1760.8|1760.6|1761.2|1760.6|1761.6|1761.2|1760.8|1760.6|742
1614867230000|2021-03-04 14:13:50|1761||1761||1761||1761||0
1614867240000|2021-03-04 14:14:00|1761.2|1760.8|1760.8|1760.4|1761.2|1761|1760.8|1760.4|4004
1614867250000|2021-03-04 14:14:10|1761|1760.6|1761|1760.8|1761.2|1760.8|1761|1760.6|258
1614867260000|2021-03-04 14:14:20|1761.2|1761|1761|1760.8|1761.2|1761|1761|1760.8|530
1614867270000|2021-03-04 14:14:30|1761.2|1761|1760.8|1760.4|1761.2|1761|1760.8|1760.4|1949
1614867280000|2021-03-04 14:14:40|1761|1760.6|1761.2|1760.8|1761.4|1760.8|1761|1760.6|263
1614867290000|2021-03-04 14:14:50|1761.4|1761|1761.2|1760.6|1761.4|1761.2|1761.2|1760.6|284
1614867300000|2021-03-04 14:15:00|1761.4|1760.8|1761|1760.8|1761.6|1761.2|1761|1760.8|2810
1614867310000|2021-03-04 14:15:10|1761.2|1761|1761|1760.6|1761.2|1761|1761|1760.6|2535
1614867320000|2021-03-04 14:15:20|1761.2|1760.8|1761.2|1760.6|1761.2|1760.8|1760.8|1760.4|2750
1614867330000|2021-03-04 14:15:30|1761|1760.8|1761.2|1760.8|1761.2|1761|1761|1760.6|489
1614867340000|2021-03-04 14:15:40|1761|1760.6|1760.8|1760.4|1761|1760.6|1760.8|1760.4|566
1614867350000|2021-03-04 14:15:50|1760.6|1760.2|1760.4|1760|1760.8|1760.2|1760.2|1760|728
1614867360000|2021-03-04 14:16:00|1760.2|1760.2|1760.2|1760|1760.4|1760.2|1760.2|1760|711
1614867370000|2021-03-04 14:16:10|1760.4|1760.2|1760.8|1760.4|1760.8|1760.4|1760.2|1760.2|2422
1614867380000|2021-03-04 14:16:20|1760.6|1760.2|1759.8|1759.6|1760.6|1760.2|1759.8|1759.6|11061
1614867390000|2021-03-04 14:16:30|1759.6|1759.4|1759.6|1759.2|1760|1759.6|1759.4|1759.2|8234
1614867400000|2021-03-04 14:16:40|1759.8|1759.4|1759.2|1759|1760|1759.6|1759.2|1759|2206
1614867410000|2021-03-04 14:16:50|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|2594
1614867420000|2021-03-04 14:17:00|1759.4|1759|1759.8|1759.2|1760|1759.6|1759.4|1759|3136
1614867430000|2021-03-04 14:17:10|1759.6||1759.6||1759.6||1759.4||0
1614867440000|2021-03-04 14:17:20|1759.8|1759.4|1759.8|1759.4|1759.8|1759.6|1759.8|1759.4|3127
1614867450000|2021-03-04 14:17:30|1760|1759.6|1760|1759.6|1760|1759.8|1759.8|1759.4|7
1614867460000|2021-03-04 14:17:40|1759.8|1759.4|1759.4|1759|1759.8|1759.4|1759.4|1759|721
1614867470000|2021-03-04 14:17:50|1759.2|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1759|59
1614867480000|2021-03-04 14:18:00|1759.2|1759.2|1759.8|1759.4|1760|1759.4|1759.2|1759.2|720
1614867490000|2021-03-04 14:18:10|1759.6|1759.2|1759.6|1759|1760|1759.8|1759.4|1759|410
1614867500000|2021-03-04 14:18:20|1759.4|1759.2|1759.8|1759.6|1759.8|1759.6|1759.2|1759|444
1614867510000|2021-03-04 14:18:30|1760|1759.8|1760|1759.6|1760|1759.8|1759.6|1759.2|3870
1614867520000|2021-03-04 14:18:40|1760.2|1759.8|1760.4|1760|1760.6|1760.2|1760|1759.6|3738
1614867530000|2021-03-04 14:18:50|1760.6|1760.2|1760.6|1760|1760.6|1760.4|1760.6|1760|752
1614867540000|2021-03-04 14:19:00|1760.4|1759.8|1760.4|1760|1760.4|1760|1760.2|1759.8|3862
1614867550000|2021-03-04 14:19:10|1760.2|1759.8|1760.2|1759.8|1760.2|1759.8|1760|1759.8|0
1614867560000|2021-03-04 14:19:20|1760||1760.2||1760.2||1760||1092
1614867570000|2021-03-04 14:19:30|1760|1759.6|1760.4|1760.2|1760.4|1760.2|1759.8|1759.6|5404
1614867580000|2021-03-04 14:19:40|1760.6|1760.4|1760.6|1760.2|1760.6|1760.4|1760.6|1760.2|431
1614867590000|2021-03-04 14:19:50|1760.8|1760|1760.2|1759.8|1760.8|1760.2|1760|1759.8|15
1614867600000|2021-03-04 14:20:00|1760|1759.6|1760.6|1760|1760.6|1760.2|1759.8|1759.6|1459
1614867610000|2021-03-04 14:20:10|1760.4|1760.2|1760.2|1759.6|1760.6|1760.2|1759.8|1759.6|522
1614867620000|2021-03-04 14:20:20|1760|1759.8|1760|1759.6|1760.2|1760|1760|1759.6|1200
1614867630000|2021-03-04 14:20:30|1760.2|1759.8|1760.2|1760|1760.4|1760.2|1760.2|1759.6|565
1614867640000|2021-03-04 14:20:40|1760.4|1760.2|1760.6|1760.2|1760.6|1760.4|1760.2|1760|2148
1614867650000|2021-03-04 14:20:50|1760.4|1760|1760|1759.8|1760.6|1760.4|1760|1759.8|4265
1614867660000|2021-03-04 14:21:00|1760.2|1759.6|1760|1759.6|1760.2|1760|1759.8|1759.6|953
1614867670000|2021-03-04 14:21:10|1759.8|1759.8|1759.6|1759.4|1759.8|1759.8|1759.2|1758.8|2835
1614867680000|2021-03-04 14:21:20|1759.4|1759.2|1759.8|1759.4|1759.8|1759.6|1759.4|1759.2|3556
1614867700000|2021-03-04 14:21:40|1759.6|1759.2|1759.6|1759.2|1759.6|1759.2|1759.6|1759.2|0
1614867710000|2021-03-04 14:21:50|1759.4|1759.4|1759.6|1759.2|1759.6|1759.4|1759.4|1759.2|100
1614867730000|2021-03-04 14:22:10|1759.4|1759|1759.2|1758.8|1759.6|1759|1759.2|1758.8|587
1614867740000|2021-03-04 14:22:20|1759|1758.6|1759|1758.6|1759|1758.8|1759|1758.6|0
1614867750000|2021-03-04 14:22:30|1759.2|1758.8|1759|1758.8|1759.2|1759|1759|1758.8|4416
1614867760000|2021-03-04 14:22:40|1759.2|1759|1759.6|1759.2|1759.8|1759.4|1759.2|1758.8|2666
1614867770000|2021-03-04 14:22:50|1759.4|1759.4|1759|1758.6|1759.4|1759.4|1758.6|1758.4|2580
1614867780000|2021-03-04 14:23:00|1758.8|1758.4|1758|1757.4|1758.8|1758.4|1757.6|1757.4|6144
1614867790000|2021-03-04 14:23:10|1757.8|1757.2|1757.4|1757|1758|1757.4|1757.2|1757|0
1614867800000|2021-03-04 14:23:20|1757.6|1757.2|1757.8|1757.4|1757.8|1757.6|1757.6|1757.2|263
1614867810000|2021-03-04 14:23:30|1758||1757.8||1758||1757.6||291
1614867820000|2021-03-04 14:23:40|1758|1757.6|1758.6|1758.2|1758.8|1758.6|1758|1757.6|4862
1614867830000|2021-03-04 14:23:50|1758.8|1758.4|1759.4|1759|1759.4|1759.2|1758.8|1758.4|1121
1614867840000|2021-03-04 14:24:00|1759.2|1758.8|1759.4|1759|1759.6|1759.4|1759.2|1758.8|685
1614867850000|2021-03-04 14:24:10|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|950
1614867860000|2021-03-04 14:24:20|1759|1759|1759.2|1758.8|1759.2|1759|1759|1758.8|452
1614867870000|2021-03-04 14:24:30||1759||1759||1759||1759|0
1614867880000|2021-03-04 14:24:40|1759|1758.8|1759|1758.8|1759.2|1759|1759|1758.8|5730
1614867890000|2021-03-04 14:24:50|1759.2|1759|1759.2|1758.8|1759.2|1759|1759.2|1758.8|696
1614867900000|2021-03-04 14:25:00|1759.4|1759|1759.6|1759.4|1759.6|1759.4|1759.4|1759|1135
1614867910000|2021-03-04 14:25:10|1759.8|1759.6|1759.6|1759.2|1759.8|1759.6|1759.2|1759|1492
1614867920000|2021-03-04 14:25:20|1759.8|1759.4|1760.4|1760.2|1760.4|1760.2|1759.8|1759.4|5709
1614867930000|2021-03-04 14:25:30|1760.6|1760.4|1760.6|1760|1760.8|1760.4|1760.4|1760|3270
1614867940000|2021-03-04 14:25:40|1760.4|1760.2|1760|1759.6|1760.4|1760.4|1760|1759.6|3109
1614867950000|2021-03-04 14:25:50|1759.8|1759.4|1760|1759.4|1760|1759.6|1759.6|1759.2|1022
1614867960000|2021-03-04 14:26:00|1759.8|1759.2|1759.8|1759.4|1760|1759.8|1759.6|1759.2|840
1614867970000|2021-03-04 14:26:10|1760|1759.6|1759.6|1759.2|1760|1759.6|1759.6|1759.2|1214
1614867980000|2021-03-04 14:26:20|1759.8|1759.4|1759.6|1759|1759.8|1759.4|1759.4|1759|1188
1614867990000|2021-03-04 14:26:30|1759.4|1758.8|1758.6|1758.2|1759.4|1758.8|1758.2|1758|7764
1614868000000|2021-03-04 14:26:40|1758.8|1758.4|1759|1758.4|1759|1758.6|1758.8|1758.4|1000
1614868010000|2021-03-04 14:26:50|1758.8|1758.6|1757.8|1757.4|1758.8|1758.6|1757.8|1757.4|4652
1614868020000|2021-03-04 14:27:00|1758|1757.6|1758.4|1758|1758.4|1758|1758|1757.6|576
1614868030000|2021-03-04 14:27:10|1758.2|1757.8|1758.2|1757.8|1758.4|1757.8|1758.2|1757.8|914
1614868040000|2021-03-04 14:27:20|1758.4|1758|1758.2|1758|1758.4|1758.2|1758.2|1758|565
1614868050000|2021-03-04 14:27:30|1758.4|1758.2|1758.4|1757.8|1758.4|1758.2|1758.2|1757.8|972
1614868060000|2021-03-04 14:27:40|1758.2|1758|1758.6|1758.4|1758.6|1758.4|1758.2|1757.8|2590
1614868070000|2021-03-04 14:27:50|1758.8|1758.2|1758.4|1758|1758.8|1758.6|1758.4|1758|2230
1614868080000|2021-03-04 14:28:00|1758.2|1757.8|1758.4|1758|1758.4|1758|1758|1757.8|1217
1614868090000|2021-03-04 14:28:10|1758.6|1758.2|1759.6|1759.2|1759.6|1759.4|1758.6|1758|6838
1614868100000|2021-03-04 14:28:20|1759.8|1759.4|1759.6|1759.2|1759.8|1759.4|1759.6|1759.2|1904
1614868110000|2021-03-04 14:28:30|1759.4|1759|1759.4|1759|1759.6|1759.2|1759.2|1758.8|4891
1614868120000|2021-03-04 14:28:40|1759.2|1758.8|1759.2|1759|1759.4|1759|1759|1758.8|2803
1614868130000|2021-03-04 14:28:50|1759.4|1759.2|1758.8|1758.6|1759.4|1759.2|1758.8|1758.6|586
1614868140000|2021-03-04 14:29:00|1759|1758.4|1759.6|1759.4|1759.6|1759.4|1759|1758.4|4439
1614868150000|2021-03-04 14:29:10|1759.4|1759.2|1759.6|1759.2|1759.6|1759.4|1759.4|1759.2|638
1614868160000|2021-03-04 14:29:20|1759.8|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.2|846
1614868170000|2021-03-04 14:29:30|1759.8|1759.6|1759.8|1759.6|1760|1759.6|1759.6|1759.4|2941
1614868180000|2021-03-04 14:29:40|1760|1759.4|1760|1759.8|1760|1759.8|1759.8|1759.4|1810
1614868190000|2021-03-04 14:29:50|1759.8|1759.6|1761.4|1761|1761.6|1761.2|1759.8|1759.6|42191
1614868200000|2021-03-04 14:30:00|1761.6|1761.2|1759.4|1759|1762|1761.8|1759.4|1759|21971
1614868210000|2021-03-04 14:30:10|1759.2|1758.8|1758.8|1758.4|1759.2|1759|1757.4|1757.2|6071
1614868220000|2021-03-04 14:30:20|1758.6|1758.2|1758|1757.6|1758.6|1758.4|1757.6|1757.2|2788
1614868230000|2021-03-04 14:30:30|1758.2|1757.8|1758.4|1758|1759.6|1759.4|1758.2|1757.8|7945
1614868240000|2021-03-04 14:30:40|1758.2|1757.8|1759.6|1759|1760.4|1760|1757.2|1756.8|23347
1614868250000|2021-03-04 14:30:50|1759.8|1759.2|1760.6|1760|1761|1760.4|1759.8|1759.2|14640
1614868260000|2021-03-04 14:31:00|1760.4|1760.2|1760|1759.4|1760.6|1760.2|1760|1759.4|3856
1614868270000|2021-03-04 14:31:10|1759.8|1759.2|1759|1758.6|1759.8|1759.2|1759|1758.6|4553
1614868280000|2021-03-04 14:31:20|1759.2|1758.8|1759.6|1759.2|1760.4|1760|1759|1758.6|3231
1614868290000|2021-03-04 14:31:30|1759.4|1759.4|1758.2|1757.8|1759.8|1759.4|1758|1757.8|1632
1614868300000|2021-03-04 14:31:40|1758.4|1758|1758.4|1758|1758.4|1758.2|1758|1757.6|2684
1614868310000|2021-03-04 14:31:50|1758.2|1757.8|1758.6|1758.2|1758.6|1758.4|1758|1757.8|1556
1614868320000|2021-03-04 14:32:00|1758.8|1758.4|1759.6|1759.4|1759.8|1759.4|1758.6|1758.2|3076
1614868330000|2021-03-04 14:32:10|1759.8|1759.2|1760.4|1760|1760.6|1760|1759.6|1759.2|4523
1614868340000|2021-03-04 14:32:20|1760.6|1760.2|1761.8|1761.4|1761.8|1761.4|1760.6|1760.2|1551
1614868350000|2021-03-04 14:32:30|1762|1761.2|1761.8|1761.6|1762|1761.8|1761.4|1761.2|4381
1614868360000|2021-03-04 14:32:40|1762|1761.4|1761.8|1761.4|1762.6|1762.2|1761.8|1761.4|10193
1614868370000|2021-03-04 14:32:50|1762|1761.2|1761.6|1761.4|1762|1761.6|1761.2|1760.8|2438
1614868380000|2021-03-04 14:33:00|1761.8|1761.6|1760.2|1759.8|1762.2|1761.8|1759.8|1759.6|8735
1614868390000|2021-03-04 14:33:10|1760|1759.6|1760.6|1760.2|1760.6|1760.4|1759.6|1759.2|3364
1614868400000|2021-03-04 14:33:20|1760.8|1760.4|1759.4|1759|1760.8|1760.6|1759.4|1758.8|3182
1614868410000|2021-03-04 14:33:30|1759.2|1758.8|1759.8|1759.2|1759.8|1759.4|1759|1758.6|1602
1614868420000|2021-03-04 14:33:40|1759.6|1759|1759.4|1759|1759.8|1759.2|1758.8|1758.4|4479
1614868430000|2021-03-04 14:33:50|1759.6|1759.2|1761.2|1760.8|1761.8|1761.6|1759.6|1759.2|11354
1614868440000|2021-03-04 14:34:00|1761|1760.6|1761.6|1761.2|1761.6|1761.2|1760.2|1760|703
1614868450000|2021-03-04 14:34:10|1761.4|1761|1760.8|1760.6|1762|1761.6|1760.8|1760.4|863
1614868460000|2021-03-04 14:34:20|1761|1760.8|1760.8|1760.4|1761.4|1761|1760.4|1760|1653
1614868470000|2021-03-04 14:34:30|1761|1760.6|1761|1760.6|1761.4|1761.2|1761|1760.2|2360
1614868480000|2021-03-04 14:34:40|1761.2|1760.8|1760.6|1760.4|1761.4|1761.2|1760.6|1760.2|4144
1614868490000|2021-03-04 14:34:50|1760.8|1760.6|1761.6|1761.4|1761.6|1761.4|1760.4|1760.2|4076
1614868500000|2021-03-04 14:35:00|1761.8|1761.6|1763.6|1763|1763.8|1763.4|1761.8|1761.2|9844
1614868510000|2021-03-04 14:35:10|1763.4|1763.2|1763.2|1762.8|1764.6|1764.2|1763.2|1762.8|25655
1614868520000|2021-03-04 14:35:20|1763.4|1762.6|1762.4|1762|1763.4|1763|1762.2|1761.8|2329
1614868530000|2021-03-04 14:35:30|1762.6|1761.8|1761.2|1761|1762.6|1762.2|1761.2|1761|2056
1614868540000|2021-03-04 14:35:40|1761.4|1760.8|1761.6|1761|1761.6|1761.4|1761.2|1760.8|3471
1614868550000|2021-03-04 14:35:50|1761.4|1761.4|1760.2|1759.8|1761.4|1761.4|1760|1759.6|11091
1614868560000|2021-03-04 14:36:00|1760.4|1760|1761.4|1761|1761.6|1761.4|1760.2|1759.6|1867
1614868570000|2021-03-04 14:36:10|1761.6|1761.2|1762.8|1762.4|1763|1762.8|1761.4|1761.2|8562
1614868580000|2021-03-04 14:36:20|1763|1762.6|1763.8|1763|1763.8|1763.6|1763|1762.6|1051
1614868590000|2021-03-04 14:36:30|1763.6|1762.8|1763|1762.4|1763.6|1763.2|1762.6|1762.2|7988
1614868600000|2021-03-04 14:36:40|1762.8|1762.6|1761.8|1761.4|1763|1762.8|1761.6|1761.4|5552
1614868610000|2021-03-04 14:36:50|1761.6|1761.2|1762|1761.6|1762|1761.6|1761|1760.8|3281
1614868620000|2021-03-04 14:37:00|1761.8|1761.4|1762.2|1761.8|1762.8|1762.2|1761.6|1761.2|558
1614868630000|2021-03-04 14:37:10|1762.4|1762|1762.8|1762.2|1762.8|1762.6|1762.2|1761.8|1456
1614868640000|2021-03-04 14:37:20|1763|1762.4|1764.8|1764.2|1764.8|1764.4|1762.8|1762.4|23068
1614868650000|2021-03-04 14:37:30|1764.6|1764|1764.4|1763.8|1765.4|1765.2|1764.2|1763.6|119323
1614868660000|2021-03-04 14:37:40|1764.2|1763.6|1764.8|1764.4|1764.8|1764.4|1763.8|1763.4|5057
1614868670000|2021-03-04 14:37:50|1764.4|1764.2|1765.6|1765.2|1765.6|1765.4|1764.4|1764|9717
1614868680000|2021-03-04 14:38:00|1765.8|1765.4|1766.6|1766|1767|1766.8|1765.8|1765.4|24031
1614868690000|2021-03-04 14:38:10|1766.4|1765.8|1766.6|1766|1766.8|1766.6|1766.2|1765.8|3217
1614868700000|2021-03-04 14:38:20|1766.4|1766.2|1766.6|1766.2|1766.8|1766.6|1766|1765.6|4368
1614868710000|2021-03-04 14:38:30|1766.8|1766.4|1767|1766.8|1767|1766.8|1766.6|1766.4|2561
1614868720000|2021-03-04 14:38:40|1766.8|1766.6|1766.6|1766.4|1767|1766.8|1766.6|1766|13282
1614868730000|2021-03-04 14:38:50|1766.4|1766.2|1767|1766.4|1767|1766.6|1766.2|1766|1367
1614868740000|2021-03-04 14:39:00|1766.8|1766.2|1766.6|1766.2|1766.8|1766.4|1766|1765.6|4370
1614868750000|2021-03-04 14:39:10|1766.8|1766|1767.4|1767.2|1767.4|1767.2|1766.6|1765.6|3675
1614868760000|2021-03-04 14:39:20|1767.2|1767|1766.6|1766.4|1767.6|1767.2|1766.6|1766.4|16566
1614868770000|2021-03-04 14:39:30|1766.8|1766.6|1766.6|1766.2|1767.2|1767|1766.4|1766.2|2476
1614868780000|2021-03-04 14:39:40|1766.4|1765.8|1765.8|1765|1766.4|1765.8|1765.2|1765|3381
1614868790000|2021-03-04 14:39:50|1766|1765.2|1766.2|1765.6|1766.6|1766.2|1765.4|1764.8|12500
1614868800000|2021-03-04 14:40:00|1766|1765.4|1766.4|1765.8|1766.4|1766|1765.2|1764.8|4734
1614868810000|2021-03-04 14:40:10|1766.2|1765.6|1766|1765.2|1766.4|1766|1765.8|1765|4507
1614868820000|2021-03-04 14:40:20|1765.8|1764.8|1765|1764.4|1765.8|1764.8|1764.2|1764|13474
1614868830000|2021-03-04 14:40:30|1764.8|1764.2|1764.6|1764|1764.8|1764.4|1763.8|1763.6|6862
1614868840000|2021-03-04 14:40:40|1764.8|1763.8|1765.8|1765|1765.8|1765.4|1764.6|1763.6|14250
1614868850000|2021-03-04 14:40:50|1765.6|1765.2|1766.2|1765.8|1766.6|1766.4|1765.4|1765.2|13299
1614868860000|2021-03-04 14:41:00|1766.4|1765.6|1765.4|1764.8|1766.4|1765.8|1765.2|1764.4|12586
1614868870000|2021-03-04 14:41:10|1765.6|1765|1766|1765.4|1766.4|1766|1765.6|1765|1769
1614868880000|2021-03-04 14:41:20|1766.2|1765.6|1766.2|1765.8|1766.4|1766|1766|1765.2|1538
1614868890000|2021-03-04 14:41:30|1766|1765.6|1767.6|1767.2|1767.8|1767.4|1765.6|1765.4|12658
1614868900000|2021-03-04 14:41:40|1767.8|1767.4|1768.2|1767.6|1769|1768.8|1767.8|1767.4|24196
1614868910000|2021-03-04 14:41:50|1768|1767.4|1767.4|1767.2|1768.2|1767.4|1767.4|1767|11532
1614868920000|2021-03-04 14:42:00|1767.2|1767|1767.6|1767|1768|1767.6|1767|1766.8|5111
1614868930000|2021-03-04 14:42:10|1767.4|1766.8|1766.6|1766.2|1767.4|1766.8|1766.4|1766|1235
1614868940000|2021-03-04 14:42:20|1766.8|1766.4|1766.8|1766.2|1767|1766.8|1766.2|1766|6358
1614868950000|2021-03-04 14:42:30|1767|1766.4|1767.2|1766.6|1767.2|1767|1766.6|1766.2|1059
1614868960000|2021-03-04 14:42:40|1767|1766.4|1766.8|1766.4|1767.2|1766.6|1766.4|1766|1795
1614868970000|2021-03-04 14:42:50|1766.6|1766.2|1766.2|1765.8|1766.8|1766.4|1766|1765.6|2230
1614868980000|2021-03-04 14:43:00|1766.4|1766|1766.6|1766|1766.8|1766.4|1765.8|1765.2|6063
1614868990000|2021-03-04 14:43:10|1766.8|1766.2|1767.2|1766.8|1767.6|1767.2|1766.8|1766.2|4876
1614869000000|2021-03-04 14:43:20|1767|1766.6|1766.8|1766.4|1767|1766.8|1766.6|1765.8|2296
1614869010000|2021-03-04 14:43:30|1767|1766.2|1766.4|1766|1767.2|1766.6|1766.2|1766|2072
1614869020000|2021-03-04 14:43:40|1766.2|1765.8|1766.2|1765.8|1766.4|1766.2|1765.8|1765.4|17120
1614869030000|2021-03-04 14:43:50|1766|1765.6|1765.6|1765.4|1766.6|1766.4|1765.4|1765.2|12748
1614869040000|2021-03-04 14:44:00|1765.8|1765.2|1767.2|1766.8|1767.2|1766.8|1765.4|1765.2|11465
1614869050000|2021-03-04 14:44:10|1767.4|1767|1767.2|1766.8|1767.6|1767.4|1766.6|1766.4|5454
1614869060000|2021-03-04 14:44:20|1767|1766.6|1767.4|1766.6|1767.6|1767.2|1766.8|1766|3532
1614869070000|2021-03-04 14:44:30|1767.8|1766.8|1767.4|1767|1768|1767.6|1767.4|1766.8|2362
1614869080000|2021-03-04 14:44:40|1767.6|1767.2|1767.6|1767|1767.8|1767.4|1767.2|1766.8|6977
1614869090000|2021-03-04 14:44:50|1767.4|1767.2|1768.4|1767.8|1768.4|1768.2|1767.2|1766.8|11391
1614869100000|2021-03-04 14:45:00|1768.8|1768|1769.2|1768.8|1769.6|1769|1768.8|1768|34487
1614869110000|2021-03-04 14:45:10|1769|1768.6|1769|1768.6|1769.2|1769|1768.8|1768.6|489
1614869120000|2021-03-04 14:45:20|1768.8|1768.4|1769|1768.4|1769.4|1769.2|1768.4|1768|21755
1614869130000|2021-03-04 14:45:30|1769.2|1768.6|1769.4|1768.6|1769.4|1769|1768.6|1768|2819
1614869140000|2021-03-04 14:45:40|1769.2|1768.8|1768.2|1767.8|1769.2|1768.8|1768|1767.8|13627
1614869150000|2021-03-04 14:45:50|1768.4|1768|1768.2|1767.4|1768.6|1768.2|1767.8|1767.2|3482
1614869160000|2021-03-04 14:46:00|1768.4|1767.6|1769.2|1768.8|1770|1769.6|1768.4|1767.6|13169
1614869170000|2021-03-04 14:46:10|1769|1768.6|1768.2|1767.8|1769.2|1769|1768.2|1767.6|8277
1614869180000|2021-03-04 14:46:20|1768.4|1767.6|1768.4|1767.8|1768.4|1768.2|1768|1767.6|1011
1614869190000|2021-03-04 14:46:30|1768.6|1768|1768.6|1768.2|1769|1768.6|1768.6|1768|3746
1614869200000|2021-03-04 14:46:40|1768.8|1768.4|1769.2|1768.6|1769.4|1769|1768.6|1768.4|4501
1614869210000|2021-03-04 14:46:50|1769|1768.4|1768.8|1768.2|1769|1768.4|1768.4|1768.2|2440
1614869220000|2021-03-04 14:47:00|1768.6|1768|1767|1766.6|1769|1768.8|1766.8|1766.6|7033
1614869230000|2021-03-04 14:47:10|1766.8|1766.8|1766.6|1766.2|1767|1766.8|1766.4|1765.8|5011
1614869240000|2021-03-04 14:47:20|1766.8|1766.4|1767|1766.4|1767.2|1766.8|1766.6|1766|709
1614869250000|2021-03-04 14:47:30|1766.8|1766.6|1766.8|1766.6|1767.2|1767|1766.8|1766.4|1237
1614869260000|2021-03-04 14:47:40|1767|1766.4|1766.6|1766.2|1767|1766.8|1766.6|1766.2|4965
1614869270000|2021-03-04 14:47:50|1766.4|1766|1764.8|1764.4|1766.6|1766|1764.8|1764.2|10556
1614869280000|2021-03-04 14:48:00|1764.6|1764.6|1763|1762.2|1764.6|1764.6|1763|1762.2|18781
1614869290000|2021-03-04 14:48:10|1762.8|1762.4|1762.2|1761.8|1762.8|1762.6|1762.2|1761.8|10084
1614869300000|2021-03-04 14:48:20|1762|1761.6|1762|1761.4|1762|1761.6|1761|1760.8|3306
1614869310000|2021-03-04 14:48:30|1761.8|1761.8|1762|1761.4|1762.4|1762|1761.6|1761.4|2589
1614869320000|2021-03-04 14:48:40|1761.8|1761|1760.2|1759.8|1761.8|1761|1759.8|1759.4|13296
1614869330000|2021-03-04 14:48:50|1760|1759.6|1758.4|1758|1760|1759.6|1758.2|1758|7752
1614869340000|2021-03-04 14:49:00|1758.2|1757.8|1756.4|1756|1758.2|1757.8|1756|1755.8|9273
1614869350000|2021-03-04 14:49:10|1756.2|1755.8|1754.4|1754|1756.2|1755.8|1754.4|1754|15780
1614869360000|2021-03-04 14:49:20|1754.6|1754.2|1755.4|1755|1755.4|1755.2|1754.4|1754|6276
1614869370000|2021-03-04 14:49:30|1755.2|1754.6|1757|1756.6|1757.2|1756.8|1754.8|1754.6|9955
1614869380000|2021-03-04 14:49:40|1757.2|1756.8|1756.4|1755.6|1757.4|1757.2|1756|1755.6|6376
1614869390000|2021-03-04 14:49:50|1756.2|1755.8|1755.2|1754.6|1756.6|1756|1755|1754.2|6886
1614869400000|2021-03-04 14:50:00|1755|1754.8|1753.6|1752.8|1755.2|1755|1753.2|1752.8|22713
1614869410000|2021-03-04 14:50:10|1753.4|1753|1754.4|1754|1755|1754.6|1753|1752.4|16545
1614869420000|2021-03-04 14:50:20|1754.2|1753.6|1755|1754.6|1755.2|1755|1753.8|1753.2|8490
1614869430000|2021-03-04 14:50:30|1755.2|1754.8|1755.2|1754.8|1755.6|1755.4|1754.4|1754.2|13924
1614869440000|2021-03-04 14:50:40|1755|1754.6|1755.4|1754.8|1755.6|1755.2|1754.8|1754.2|3860
1614869450000|2021-03-04 14:50:50|1755.6|1755|1756.4|1755.4|1757|1756.6|1755.4|1755|10037
1614869460000|2021-03-04 14:51:00|1756.2|1755.2|1756.6|1756|1757.2|1756.6|1756|1755.2|2361
1614869470000|2021-03-04 14:51:10|1756.4|1756.2|1755.6|1755.4|1757.2|1756.6|1755|1754.6|5390
1614869480000|2021-03-04 14:51:20|1755.8|1755.2|1753.6|1753.2|1755.8|1755.2|1753.4|1753.2|16289
1614869490000|2021-03-04 14:51:30|1753.8|1753|1754|1753.6|1754|1753.6|1753|1752.6|4282
1614869500000|2021-03-04 14:51:40|1754.2|1753.8|1754.8|1754|1755|1754.6|1753.8|1753.4|8024
1614869510000|2021-03-04 14:51:50|1755|1753.8|1754.8|1754|1756.2|1755.4|1754.4|1753.8|12325
1614869520000|2021-03-04 14:52:00|1754.6|1754.2|1751.8|1751.6|1754.6|1754.2|1751.4|1751|8902
1614869530000|2021-03-04 14:52:10|1752|1751.8|1752.8|1752.4|1753|1752.8|1752|1751.8|9558
1614869540000|2021-03-04 14:52:20|1753|1752.6|1752.6|1752.2|1753|1752.6|1752|1751.4|4738
1614869550000|2021-03-04 14:52:30|1752.4|1752|1752.6|1752.2|1753|1752.2|1752.2|1751.8|520
1614869560000|2021-03-04 14:52:40|1752.4|1752|1752.4|1751.8|1753|1752.8|1752.2|1751.8|11831
1614869570000|2021-03-04 14:52:50|1752.2|1751.6|1751.8|1751|1752.8|1752.2|1751|1750.6|9316
1614869580000|2021-03-04 14:53:00|1751.6|1751.2|1751.4|1751|1751.8|1751.4|1750|1749.6|12623
1614869590000|2021-03-04 14:53:10|1751.6|1751.2|1752.8|1752.4|1753|1752.6|1751.6|1751.2|1082
1614869600000|2021-03-04 14:53:20|1753|1752.6|1751.8|1751.2|1753|1752.6|1751.2|1750.2|7373
1614869610000|2021-03-04 14:53:30|1751.6|1751.4|1752.4|1752|1752.8|1752.2|1751.2|1750.8|5881
1614869620000|2021-03-04 14:53:40|1752.6|1752.2|1752|1751.4|1752.8|1752.2|1751.2|1750.8|4535
1614869630000|2021-03-04 14:53:50|1752.2|1751.6|1753.2|1752.6|1753.4|1752.8|1752|1751.6|9078
1614869640000|2021-03-04 14:54:00|1753|1752.4|1753.4|1753|1753.6|1753.4|1752|1751.6|3348
1614869650000|2021-03-04 14:54:10|1753.6|1753.2|1754.8|1754.4|1755.8|1755|1753.6|1753.2|2326
1614869660000|2021-03-04 14:54:20|1755|1754.2|1756.8|1755.8|1757|1756.4|1754.8|1754.2|1174
1614869670000|2021-03-04 14:54:30|1756.6|1756|1755.2|1754.4|1756.8|1756.2|1755.2|1754.4|1017
1614869680000|2021-03-04 14:54:40|1755.4|1754.6|1755.8|1755.2|1756|1755.6|1755.2|1754.4|1844
1614869690000|2021-03-04 14:54:50|1756|1755|1757.4|1757|1758|1757.4|1756|1755|4095
1614869700000|2021-03-04 14:55:00|1757.8|1757.2|1757.8|1757|1758.4|1757.6|1757.4|1757|1439
1614869710000|2021-03-04 14:55:10|1757.6|1756.8|1760.4|1759.6|1760.6|1760.2|1757|1756.4|7642
1614869720000|2021-03-04 14:55:20|1760.2|1759.8|1759.4|1759|1760.2|1759.8|1759.2|1758.6|3778
1614869730000|2021-03-04 14:55:30|1759.6|1759.2|1760|1759.2|1760|1759.6|1759.4|1759|386
1614869740000|2021-03-04 14:55:40|1760.2|1759.4|1760.6|1760.2|1761|1760.4|1760|1759.4|1749
1614869750000|2021-03-04 14:55:50|1760.8|1760|1762|1761.2|1762|1761.2|1760.6|1760|1335
1614869760000|2021-03-04 14:56:00|1762.2|1761|1760|1759.2|1762.2|1761|1758.4|1757.8|9129
1614869770000|2021-03-04 14:56:10|1759.8|1759|1760.2|1759.6|1760.8|1760.2|1759.2|1758.8|3129
1614869780000|2021-03-04 14:56:20|1760.4|1759.8|1759.6|1759|1760.6|1759.8|1759.4|1759|2088
1614869790000|2021-03-04 14:56:30|1759.4|1758.8|1758.8|1758|1759.4|1758.8|1758.4|1758|3323
1614869800000|2021-03-04 14:56:40|1759|1758.2|1760.8|1760.4|1761|1760.4|1758.8|1758.2|3572
1614869810000|2021-03-04 14:56:50|1761.2|1760.6|1760.4|1759.8|1761.4|1760.8|1760.2|1759.8|2956
1614869820000|2021-03-04 14:57:00|1760.6|1760|1758.2|1757.6|1760.6|1760|1758|1757.6|4767
1614869830000|2021-03-04 14:57:10|1758|1757.4|1756.8|1756|1758.2|1757.8|1756.6|1756|1650
1614869840000|2021-03-04 14:57:20|1756.6|1755.8|1756.8|1756|1757|1756.2|1756|1755.2|8344
1614869850000|2021-03-04 14:57:30|1757|1756.2|1757.2|1756.4|1757.4|1756.4|1755.8|1755.4|4415
1614869860000|2021-03-04 14:57:40|1757|1756.2|1756|1755.4|1757.2|1756.6|1756|1755.4|8226
1614869870000|2021-03-04 14:57:50|1755.8|1755.2|1755|1754.4|1755.8|1755.2|1754.8|1754|11174
1614869880000|2021-03-04 14:58:00|1754.8|1754|1754|1753.6|1754.8|1754.2|1753.6|1752.8|6417
1614869890000|2021-03-04 14:58:10|1754.2|1753.4|1753.4|1753|1754.2|1753.4|1753.2|1752.8|1493
1614869900000|2021-03-04 14:58:20|1753.6|1753.2|1756|1755.4|1756|1755.4|1753.2|1752.8|19514
1614869910000|2021-03-04 14:58:30|1755.8|1755.2|1757|1756.4|1757.6|1756.8|1755.4|1754.8|4237
1614869920000|2021-03-04 14:58:40|1757.2|1756.6|1757.8|1757.2|1758|1757.2|1757|1756.6|9370
1614869930000|2021-03-04 14:58:50|1758|1757.4|1758.4|1757.8|1759.2|1758.6|1758|1757.4|868
1614869940000|2021-03-04 14:59:00|1758.2|1757.6|1757.4|1756.8|1758.4|1757.8|1757.2|1756.8|5952
1614869950000|2021-03-04 14:59:10|1757.6|1757|1758.4|1757.8|1758.4|1758|1757.6|1757|843
1614869960000|2021-03-04 14:59:20|1758.2|1757.6|1758.2|1757.6|1759|1758.4|1757.8|1757|4360
1614869970000|2021-03-04 14:59:30|1758.6|1757.8|1757.8|1757|1758.6|1757.8|1757|1756.4|15106
1614869980000|2021-03-04 14:59:40|1757.6|1756.8|1758.6|1758.4|1759.2|1758.8|1757.4|1756.6|5747
1614869990000|2021-03-04 14:59:50|1758.4|1758.2|1759.6|1758.8|1760|1758.8|1758|1757.8|5969
1614870000000|2021-03-04 15:00:00|1759.4|1759.2|1760.4|1759.4|1761|1760|1759.4|1758.8|8659
1614870010000|2021-03-04 15:00:10|1760.2|1759.2|1759.2|1758.6|1760.2|1759.2|1758.8|1758|4639
1614870020000|2021-03-04 15:00:20|1759.4|1758.8|1758.4|1757.6|1759.8|1759|1758.4|1757.4|2310
1614870030000|2021-03-04 15:00:30|1758.6|1757.8|1759.8|1759|1760|1759|1758|1757.4|3167
1614870040000|2021-03-04 15:00:40|1759.6|1759.2|1760.8|1760|1761|1760.6|1759.6|1759.2|3350
1614870050000|2021-03-04 15:00:50|1761|1760.2|1761.4|1760.6|1762|1761.6|1760.8|1760|11918
1614870060000|2021-03-04 15:01:00|1761.2|1760.8|1759.4|1759|1761.2|1760.8|1759.4|1758.8|4702
1614870070000|2021-03-04 15:01:10|1759.2|1758.8|1759.2|1758.4|1759.2|1758.8|1758|1757|622
1614870080000|2021-03-04 15:01:20|1759.4|1758.8|1758.6|1757.6|1760.4|1759.6|1758.2|1757.6|3482
1614870090000|2021-03-04 15:01:30|1758.4|1757.8|1758.8|1758|1759.2|1758.6|1758.4|1757.6|2710
1614870100000|2021-03-04 15:01:40|1759|1758.2|1757|1756.6|1759.2|1758.4|1756.8|1756.4|5750
1614870110000|2021-03-04 15:01:50|1757.2|1756.8|1758.8|1758.2|1759.2|1758.6|1757.2|1756.4|2401
1614870120000|2021-03-04 15:02:00|1758.6|1758|1758.4|1758|1758.8|1758|1757.2|1757|6008
1614870130000|2021-03-04 15:02:10|1758.6|1758.2|1759.2|1758.6|1760|1759.4|1758.6|1758|7287
1614870140000|2021-03-04 15:02:20|1759.4|1758.8|1760.6|1760|1760.8|1760.2|1759.4|1758.6|4343
1614870150000|2021-03-04 15:02:30|1760.4|1759.6|1761.2|1760.6|1761.6|1760.8|1759.8|1759.2|15462
1614870160000|2021-03-04 15:02:40|1761|1760.4|1760|1759.8|1761.4|1760.6|1759.6|1759|1355
1614870170000|2021-03-04 15:02:50|1759.8|1759.6|1760.6|1759.6|1761.2|1760.6|1759.8|1759.4|9173
1614870180000|2021-03-04 15:03:00|1760.4|1759.8|1760|1759.6|1760.4|1759.8|1759.4|1759|11589
1614870190000|2021-03-04 15:03:10|1760.2|1759.4|1758.2|1757.6|1760.6|1760|1758|1757.4|3115
1614870200000|2021-03-04 15:03:20|1758.4|1757.8|1757.4|1756.8|1758.4|1758|1756.8|1756.4|20927
1614870210000|2021-03-04 15:03:30|1757.6|1757|1757.8|1757.2|1758|1757.4|1757|1756.4|1942
1614870220000|2021-03-04 15:03:40|1758|1757.4|1757.6|1757|1758.4|1757.8|1757|1756.6|4826
1614870230000|2021-03-04 15:03:50|1757.4|1757.2|1758.4|1757.8|1758.6|1758.4|1757.2|1756.6|3173
1614870240000|2021-03-04 15:04:00|1758.2|1757.6|1758.2|1757.8|1758.4|1758.2|1757.4|1757.2|3316
1614870250000|2021-03-04 15:04:10|1758.4|1758|1758|1757.6|1758.6|1758.2|1758|1757.4|632
1614870260000|2021-03-04 15:04:20|1758.2|1757.8|1757.6|1757|1758.4|1758|1757.2|1756.6|3333
1614870270000|2021-03-04 15:04:30|1757.4|1757.2|1757.8|1756.8|1758.2|1757.4|1757.2|1756.6|1731
1614870280000|2021-03-04 15:04:40|1757.6|1756.6|1757.4|1756.6|1757.6|1757|1756.8|1756.4|399
1614870290000|2021-03-04 15:04:50|1757.6|1756.8|1756.6|1756|1757.6|1757|1756.6|1756|1975
1614870300000|2021-03-04 15:05:00|1756.8|1756.2|1757|1756.6|1758.2|1757.6|1756.6|1756.2|8536
1614870310000|2021-03-04 15:05:10|1757.2|1756.8|1756.2|1755.8|1757.2|1756.8|1756.2|1755.8|7438
1614870320000|2021-03-04 15:05:20|1756|1755.6|1755.8|1755.2|1756.4|1756|1755.4|1755|3666
1614870330000|2021-03-04 15:05:30|1756|1755.4|1757.4|1756.8|1758|1757|1755.6|1755|5680
1614870340000|2021-03-04 15:05:40|1757.2|1756.6|1757.8|1757.4|1758|1757.4|1756.6|1756|812
1614870350000|2021-03-04 15:05:50|1757.6|1757.2|1759|1758.6|1759|1758.6|1757.4|1756.8|5292
1614870360000|2021-03-04 15:06:00|1758.8|1758.4|1759.8|1758.8|1760|1759.8|1758.6|1757.8|3736
1614870370000|2021-03-04 15:06:10|1759.6|1759|1759.4|1758.4|1760|1759.2|1759|1758.4|1139
1614870380000|2021-03-04 15:06:20|1759.2|1758.6|1759.6|1759.2|1759.8|1759.2|1758.8|1758|103
1614870390000|2021-03-04 15:06:30|1759.8|1759.4|1759.4|1759|1760.6|1760.2|1758.8|1758.4|12332
1614870400000|2021-03-04 15:06:40|1759.2|1759.2|1759.4|1759|1760|1759.6|1759.2|1758.8|1449
1614870410000|2021-03-04 15:06:50|1759.8|1759.2|1759|1758.4|1760|1759.4|1758.8|1758.2|2086
1614870420000|2021-03-04 15:07:00|1759.2|1758.6|1757.2|1756.8|1759.2|1759|1757|1756.6|6523
1614870430000|2021-03-04 15:07:10|1757|1756.6|1757.2|1756.8|1757.4|1757|1756.6|1756.2|5115
1614870440000|2021-03-04 15:07:20|1757.4|1756.6|1757.2|1756.6|1757.4|1756.6|1756.4|1755.8|3061
1614870450000|2021-03-04 15:07:30|1757.4|1756.8|1758.2|1757.6|1758.4|1757.6|1756.8|1756.2|1049
1614870460000|2021-03-04 15:07:40|1758|1757.4|1758|1757.2|1758.2|1757.8|1757.4|1756.8|1779
1614870470000|2021-03-04 15:07:50|1758.2|1757.4|1758|1757.6|1758.6|1757.8|1757.6|1757|965
1614870480000|2021-03-04 15:08:00|1757.8|1757.4|1756.4|1756|1758|1757.6|1756.2|1755.8|5466
1614870490000|2021-03-04 15:08:10|1756.2|1756.2|1756|1755.6|1756.8|1756.4|1756|1755.2|6843
1614870500000|2021-03-04 15:08:20|1756.2|1755.8|1755.8|1755.2|1756.4|1756.2|1755|1754.6|4436
1614870510000|2021-03-04 15:08:30|1755.6|1755|1755.4|1754.8|1756|1755.4|1755.4|1754.8|1181
1614870520000|2021-03-04 15:08:40|1755.6|1755|1756.2|1755.4|1756.6|1756|1755.4|1754.8|1340
1614870530000|2021-03-04 15:08:50|1756|1755.6|1755.8|1755.2|1756.4|1756|1755.6|1755|205
1614870540000|2021-03-04 15:09:00|1755.6|1755|1754.2|1753.6|1755.6|1755.2|1754|1753.6|3918
1614870550000|2021-03-04 15:09:10|1754.4|1753.8|1753.6|1753|1754.4|1754|1753.4|1753|5361
1614870560000|2021-03-04 15:09:20|1753.4|1753.2|1753|1752.6|1753.6|1753.4|1752.6|1752.2|5159
1614870570000|2021-03-04 15:09:30|1753.2|1752.8|1754.8|1753.8|1755.4|1754.8|1753.2|1752.8|7460
1614870580000|2021-03-04 15:09:40|1755|1754|1753.8|1753|1755|1754.4|1753.2|1752.8|3454
1614870590000|2021-03-04 15:09:50|1753.6|1753.2|1753|1752.4|1753.6|1753.2|1752.8|1752.4|322
1614870600000|2021-03-04 15:10:00|1752.8|1752.2|1752.6|1752.2|1752.8|1752.4|1751.8|1751.4|12937
1614870610000|2021-03-04 15:10:10|1752.4|1752.4|1752.2|1751.6|1753|1752.6|1751.4|1751.2|4802
1614870620000|2021-03-04 15:10:20|1752|1751.4|1752.4|1751.6|1752.4|1751.6|1751.8|1751.2|281
1614870630000|2021-03-04 15:10:30|1752.2|1751.4|1751.8|1751.4|1752.6|1752.2|1751.6|1751.2|926
1614870640000|2021-03-04 15:10:40|1751.6|1751.2|1751.2|1750.6|1751.8|1751.2|1750.8|1750.4|8881
1614870650000|2021-03-04 15:10:50|1751|1750.4|1751.2|1750.6|1751.6|1751.4|1750.4|1750.2|4361
1614870660000|2021-03-04 15:11:00|1751|1750.8|1751.2|1750.6|1751.6|1751|1750.6|1750|7116
1614870670000|2021-03-04 15:11:10|1751|1750.4|1751.4|1750.8|1751.6|1751|1750.4|1750|3572
1614870680000|2021-03-04 15:11:20|1751.6|1751|1751.4|1750.8|1751.6|1751|1751|1750.2|2067
1614870690000|2021-03-04 15:11:30|1751.2|1751|1751.2|1750.4|1751.6|1751|1750.8|1750.2|1700
1614870700000|2021-03-04 15:11:40|1751|1750.2|1750.6|1750|1751.2|1750.4|1750.4|1750|2091
1614870710000|2021-03-04 15:11:50|1750.4|1749.8|1749.4|1749|1750.4|1749.8|1749.4|1749|9850
1614870720000|2021-03-04 15:12:00|1749.2|1748.8|1751|1750.4|1751.2|1750.8|1749|1748.6|1761
1614870730000|2021-03-04 15:12:10|1750.8|1750.2|1751.4|1750.8|1751.4|1751.2|1750.6|1749.8|3765
1614870740000|2021-03-04 15:12:20|1751.2|1750.6|1750.2|1749.6|1751.2|1750.6|1749.8|1749.4|3465
1614870750000|2021-03-04 15:12:30|1750|1749.4|1749|1748.6|1750|1749.4|1749|1748.6|0
1614870760000|2021-03-04 15:12:40|1749.2|1748.8|1749.2|1748.4|1749.4|1748.8|1748.8|1748.4|4400
1614870770000|2021-03-04 15:12:50|1749|1748.2|1748.8|1748|1749.4|1748.8|1748.6|1748|1106
1614870780000|2021-03-04 15:13:00|1748.6|1747.8|1748|1747.4|1748.6|1747.8|1747|1746.2|4242
1614870790000|2021-03-04 15:13:10|1748.2|1747.6|1748|1747.4|1749|1748.4|1747.8|1747.2|83
1614870800000|2021-03-04 15:13:20|1748.2|1747.6|1749.8|1749.4|1750|1749.4|1747.8|1747.4|3290
1614870810000|2021-03-04 15:13:30|1749.6|1749.2|1749.6|1749|1750.4|1749.8|1749.2|1748.2|2180
1614870820000|2021-03-04 15:13:40|1749.8|1748.8|1748.4|1748|1749.8|1748.8|1748.2|1748|3814
1614870830000|2021-03-04 15:13:50|1748.2|1747.8|1750.6|1750.2|1750.8|1750.2|1748|1747.8|6088
1614870840000|2021-03-04 15:14:00|1750.4|1750|1750.6|1750|1751|1750.4|1750.2|1749.6|2985
1614870850000|2021-03-04 15:14:10|1750.4|1749.8|1751.4|1750.6|1752|1751.4|1750.2|1749.6|982
1614870860000|2021-03-04 15:14:20|1751.6|1750.8|1752.8|1752|1753|1752|1751.4|1750.4|2054
1614870870000|2021-03-04 15:14:30|1753.2|1752.2|1753|1752.6|1753.4|1753|1752.8|1752.2|2332
1614870880000|2021-03-04 15:14:40|1753.2|1752.4|1753.6|1753|1753.8|1753.4|1753|1752.4|451
1614870890000|2021-03-04 15:14:50|1753.8|1753.2|1754|1753.6|1754.2|1753.8|1753.4|1753.2|1669
1614870900000|2021-03-04 15:15:00|1753.8|1753.4|1754|1753.4|1754.2|1753.6|1753.4|1753.2|200
1614870910000|2021-03-04 15:15:10|1753.8|1754|1753|1752.2|1754.8|1754.4|1752|1751.6|6407
1614870920000|2021-03-04 15:15:20|1753.2|1752.4|1753.2|1752.6|1754.2|1753.6|1752.8|1752.2|5240
1614870930000|2021-03-04 15:15:30|1753.4|1752.4|1753.6|1752.8|1754|1753.2|1753.2|1752.2|1165
1614870940000|2021-03-04 15:15:40|1753.8|1753|1754|1753.6|1754.2|1753.8|1753.4|1752.8|904
1614870950000|2021-03-04 15:15:50|1754.2|1753.4|1755.8|1755.2|1756|1755.2|1754.2|1753.2|2247
1614870960000|2021-03-04 15:16:00|1755.6|1755|1756|1755.2|1756.6|1755.8|1755.4|1755|2248
1614870970000|2021-03-04 15:16:10|1755.8|1755|1757|1756.4|1757|1756.4|1755.4|1755|2825
1614870980000|2021-03-04 15:16:20|1756.8|1756.2|1756.8|1756.4|1757|1756.6|1756.6|1756.2|0
1614870990000|2021-03-04 15:16:30|1757|1756.2|1756|1755.2|1757|1756.8|1755.8|1755.2|31950
1614871000000|2021-03-04 15:16:40|1756.2|1755.4|1756.8|1756.2|1757|1756.6|1755.6|1755.2|2307
1614871010000|2021-03-04 15:16:50|1757|1756.4|1757|1756.2|1757.6|1756.8|1756.8|1756.2|3862
1614871020000|2021-03-04 15:17:00|1756.8|1756|1755|1754.6|1756.8|1756|1755|1754.4|9488
1614871030000|2021-03-04 15:17:10|1755.2|1754.8|1753.8|1753.2|1755.2|1754.8|1753.6|1753.2|2026
1614871040000|2021-03-04 15:17:20|1754|1753.4|1754.6|1754|1755|1754|1753.8|1753.2|4316
1614871050000|2021-03-04 15:17:30|1754.4|1753.8|1755.8|1755|1755.8|1755.2|1754.4|1753.8|2443
1614871060000|2021-03-04 15:17:40|1755.6|1755.2|1757.8|1757|1758|1757.4|1755.6|1754.8|8730
1614871070000|2021-03-04 15:17:50|1757.4|1756.8|1758.4|1757.6|1758.6|1758|1756.8|1756.2|7208
1614871080000|2021-03-04 15:18:00|1757.4|1757.2|1758|1757.2|1758.6|1757.8|1757.4|1757.2|8900
1614871090000|2021-03-04 15:18:10|1758.2|1757.4|1760.2|1759.6|1761.2|1760.4|1758|1757.2|53880
1614871100000|2021-03-04 15:18:20|1760|1759.8|1760.4|1760|1761.2|1760.4|1760|1759.8|2721
1614871110000|2021-03-04 15:18:30|1760.6|1759.8|1759|1758.4|1760.8|1760|1759|1758.4|3848
1614871120000|2021-03-04 15:18:40|1759.2|1758.2|1759.6|1758.8|1760|1759.6|1758.6|1758.2|23128
1614871130000|2021-03-04 15:18:50|1759.8|1759|1760.2|1759.6|1760.6|1759.8|1759|1758.4|798
1614871140000|2021-03-04 15:19:00|1760.4|1759.8|1761|1760.2|1761.4|1761|1760.2|1759.2|193
1614871150000|2021-03-04 15:19:10|1761.2|1760.4|1761|1760.4|1761.2|1760.6|1760|1759.8|2151
1614871160000|2021-03-04 15:19:20|1760.8|1760.2|1761.6|1761|1761.6|1761.2|1760.2|1759.8|4077
1614871170000|2021-03-04 15:19:30|1761.4|1760.8|1760.6|1760.2|1761.6|1761.2|1760.4|1760|817
1614871180000|2021-03-04 15:19:40|1760.4|1760|1760.8|1760.2|1760.8|1760.4|1760.4|1760|725
1614871190000|2021-03-04 15:19:50|1760.6|1760|1761.2|1760.8|1762.4|1762|1760.4|1760|71767
1614871200000|2021-03-04 15:20:00|1761|1760.6|1761.2|1760.6|1762|1761.8|1760.8|1760.2|4828
1614871210000|2021-03-04 15:20:10|1761|1760.2|1761.2|1760.8|1761.6|1761|1760.6|1760.2|558
1614871220000|2021-03-04 15:20:20|1761.4|1761|1762.6|1762.2|1763|1762.8|1760.8|1760.6|10267
1614871230000|2021-03-04 15:20:30|1762.8|1762|1763.2|1762.2|1763.4|1763.2|1762.6|1762|8738
1614871240000|2021-03-04 15:20:40|1763|1762.4|1762.6|1762|1763.2|1762.6|1762.2|1761.8|4204
1614871250000|2021-03-04 15:20:50|1762.8|1762.2|1763.2|1762.4|1763.4|1763|1762.8|1762.2|1113
1614871260000|2021-03-04 15:21:00|1763.4|1762.6|1764|1763.4|1764|1763.6|1763.2|1762.6|5882
1614871270000|2021-03-04 15:21:10|1763.8|1763.8|1764.6|1764|1764.8|1764.2|1763.8|1763.2|12296
1614871280000|2021-03-04 15:21:20|1764.8|1764.2|1765.2|1764.8|1765.6|1765.2|1764.6|1764.2|9088
1614871290000|2021-03-04 15:21:30|1765|1764.6|1765.2|1764.6|1766|1765.2|1764.8|1764.6|4331
1614871300000|2021-03-04 15:21:40|1765|1764.4|1765.6|1765|1765.8|1765.2|1764.4|1763.8|4002
1614871310000|2021-03-04 15:21:50|1765.8|1765.2|1766.8|1766.2|1767|1766.6|1765.8|1765.2|11973
1614871320000|2021-03-04 15:22:00|1766.6|1766.4|1767.6|1767.2|1767.6|1767.2|1766.6|1766.2|6671
1614871330000|2021-03-04 15:22:10|1767.8|1767.4|1768.4|1768|1768.6|1768.2|1767.8|1767.2|10264
1614871340000|2021-03-04 15:22:20|1768.2|1767.8|1768.6|1768|1768.8|1768.2|1767.8|1767.6|2609
1614871350000|2021-03-04 15:22:30|1768.4|1767.8|1768.6|1768|1768.6|1768|1767.6|1767.2|5753
1614871360000|2021-03-04 15:22:40|1768.8|1768.2|1768.8|1768.4|1769|1768.8|1768|1767.6|19307
1614871370000|2021-03-04 15:22:50|1768.6|1768|1768.6|1768|1768.6|1768.4|1768.2|1768|2747
1614871380000|2021-03-04 15:23:00|1768.4|1767.8|1767.8|1767.2|1768.4|1767.8|1767.2|1766.8|25065
1614871390000|2021-03-04 15:23:10|1767.6|1767.4|1768|1767.4|1768.4|1768|1767.6|1767|9741
1614871400000|2021-03-04 15:23:20|1768.2|1767.2|1768|1767.4|1768.2|1767.8|1767.6|1767.2|980
1614871410000|2021-03-04 15:23:30|1767.8|1767.2|1767.2|1767|1767.8|1767.2|1767|1766.8|8931
1614871420000|2021-03-04 15:23:40|1767.4|1766.8|1767.6|1767|1768|1767.4|1767.2|1766.6|9317
1614871430000|2021-03-04 15:23:50|1768|1767.2|1767.8|1767.4|1768|1767.6|1767.2|1766.8|2739
1614871440000|2021-03-04 15:24:00|1768|1767.2|1767.8|1767|1768.6|1768|1767.2|1767|10156
1614871450000|2021-03-04 15:24:10|1768|1767.2|1767.2|1766.6|1768|1767.4|1766.8|1766.6|3375
1614871460000|2021-03-04 15:24:20|1767|1766.8|1767|1766.4|1767.4|1766.8|1766|1765.6|5262
1614871470000|2021-03-04 15:24:30|1767.2|1766.6|1767.2|1766.2|1767.4|1766.6|1766.6|1766|2447
1614871480000|2021-03-04 15:24:40|1767.4|1766.4|1768|1767.4|1768|1767.4|1767.2|1766.4|650
1614871490000|2021-03-04 15:24:50|1767.8|1767|1767.8|1767|1768|1767.4|1767.6|1766.8|846
1614871500000|2021-03-04 15:25:00|1767.4|1766.8|1767.4|1767|1767.4|1767|1767|1766.4|1100
1614871510000|2021-03-04 15:25:10|1767.2|1766.6|1767|1766.6|1767.6|1767|1766.8|1766.4|3287
1614871520000|2021-03-04 15:25:20|1767.4|1766.4|1766.6|1766|1767.4|1766.8|1766.4|1766|5621
1614871530000|2021-03-04 15:25:30|1766.4|1766.2|1766.8|1766.2|1767|1766.6|1766.4|1765.8|1826
1614871540000|2021-03-04 15:25:40|1767|1766.4|1768|1767.4|1768|1767.6|1766.8|1766.2|8450
1614871550000|2021-03-04 15:25:50|1767.8|1767.2|1768.6|1768.4|1768.8|1768.4|1767.6|1767.2|11197
1614871560000|2021-03-04 15:26:00|1768.4|1768.2|1768.2|1767.8|1768.8|1768.6|1768.2|1767.6|12004
1614871570000|2021-03-04 15:26:10|1768|1767.6|1768|1767.6|1768.2|1767.6|1767.2|1767|5430
1614871580000|2021-03-04 15:26:20|1767.8|1767.4|1768.6|1768|1768.6|1768.2|1767.8|1767|10107
1614871590000|2021-03-04 15:26:30|1768.4|1768.2|1769.2|1768.8|1769.2|1769|1768.2|1768|34181
1614871600000|2021-03-04 15:26:40|1769|1768.6|1768.6|1768.2|1769.2|1768.6|1768.4|1768.2|6560
1614871610000|2021-03-04 15:26:50|1768.4|1768|1769.4|1769|1769.4|1769|1768.4|1768|4271
1614871620000|2021-03-04 15:27:00|1769.6|1769.2|1771|1770.4|1771.4|1771.2|1769.6|1769.2|156268
1614871630000|2021-03-04 15:27:10|1770.8|1770.6|1770.8|1770.2|1771.6|1771|1770.4|1770.2|6481
1614871640000|2021-03-04 15:27:20|1770.6|1769.8|1770.2|1770|1770.6|1770.2|1769.4|1769|7324
1614871650000|2021-03-04 15:27:30|1770.4|1769.8|1770.8|1770.2|1770.8|1770.4|1770.2|1769.8|7274
1614871660000|2021-03-04 15:27:40|1770.6|1770|1770.8|1770.2|1771|1770.6|1770.4|1770|296
1614871670000|2021-03-04 15:27:50|1770.6|1770|1770.8|1770.2|1770.8|1770.4|1770.4|1770|321
1614871680000|2021-03-04 15:28:00|1771|1770|1770.8|1770.4|1771|1770.4|1770.2|1769.6|9686
1614871690000|2021-03-04 15:28:10|1771|1770.6|1770.4|1769.6|1771|1770.6|1770|1769.6|2088
1614871700000|2021-03-04 15:28:20|1770.2|1769.8|1770|1769.6|1770.2|1769.8|1769.8|1769|1519
1614871710000|2021-03-04 15:28:30|1770.2|1769.8|1770.8|1770|1770.8|1770|1769.8|1769.4|3102
1614871720000|2021-03-04 15:28:40|1770.6|1769.8|1770.4|1769.8|1770.8|1770.2|1770.2|1769.6|2780
1614871730000|2021-03-04 15:28:50|1770.2|1770|1769.8|1769.4|1770.2|1770|1769.8|1769.4|2226
1614871740000|2021-03-04 15:29:00|1769.6|1769.2|1769.4|1768.8|1769.8|1769.2|1769|1768.2|455
1614871750000|2021-03-04 15:29:10|1769.6|1769|1769.6|1769|1769.8|1769.4|1769.4|1768.8|3086
1614871760000|2021-03-04 15:29:20|1769.8|1769.2|1769.6|1769|1769.8|1769.2|1769.6|1769|0
1614871770000|2021-03-04 15:29:30|1769.4|1768.8|1768.8|1768.4|1769.4|1768.8|1768.8|1768.4|2900
1614871780000|2021-03-04 15:29:40|1769|1768.6|1769.6|1769.2|1769.6|1769.2|1769|1768.4|7007
1614871790000|2021-03-04 15:29:50|1769.8|1769.4|1769.8|1769.2|1770.4|1770|1769.6|1769.2|3560
1614871800000|2021-03-04 15:30:00|1770|1769.4|1770.8|1770.2|1770.8|1770.4|1770|1769.4|4059
1614871810000|2021-03-04 15:30:10|1770.6|1770.4|1770.4|1769.6|1770.8|1770.4|1770|1769.6|5800
1614871820000|2021-03-04 15:30:20|1770.2|1769.4|1768.4|1768|1770.2|1769.4|1768.4|1767.8|4607
1614871830000|2021-03-04 15:30:30|1768.6|1768.2|1767.4|1766.8|1768.8|1768.2|1767|1766.8|70449
1614871840000|2021-03-04 15:30:40|1767.6|1767|1767.8|1767.4|1768.4|1768|1767.6|1767|7742
1614871850000|2021-03-04 15:30:50|1767.6|1767.2|1768.4|1767.4|1768.6|1767.4|1767.6|1767.2|893
1614871860000|2021-03-04 15:31:00|1768.6|1767.6|1767.8|1767.4|1769|1768.8|1767.8|1767.4|16953
1614871870000|2021-03-04 15:31:10|1768|1767.6|1768|1767.6|1768|1767.6|1767.8|1767.4|1967
1614871880000|2021-03-04 15:31:20|1767.8|1767.4|1768|1767.6|1768|1767.8|1767.8|1767.4|1029
1614871890000|2021-03-04 15:31:30|1768.4|1767.8|1768|1767.6|1768.4|1767.8|1768|1767.6|21602
1614871900000|2021-03-04 15:31:40|1767.8|1767.8|1768.6|1768.2|1768.8|1768.6|1767.8|1767|11620
1614871910000|2021-03-04 15:31:50|1768.8|1768|1768.6|1767.6|1768.8|1768|1768.6|1767.6|282
1614871920000|2021-03-04 15:32:00|1768|1767.8|1767|1766.6|1768|1768|1767|1766.6|8493
1614871930000|2021-03-04 15:32:10|1767.2|1766.8|1767.8|1767.4|1768|1767.6|1767.2|1766.6|2254
1614871940000|2021-03-04 15:32:20|1767.6|1767.2|1767|1766.6|1767.8|1767.4|1766.8|1766.6|14001
1614871950000|2021-03-04 15:32:30|1767.2|1766.8|1767|1766.6|1767.4|1766.8|1766.8|1766.6|356
1614871960000|2021-03-04 15:32:40|1766.8|1766.4|1766.8|1766.4|1767.4|1767|1766.6|1766.4|549
1614871970000|2021-03-04 15:32:50|1767|1766.6|1766.6|1766.2|1767|1766.8|1766.4|1766.2|1399
1614871980000|2021-03-04 15:33:00|1766.4|1766|1765.8|1765.4|1766.6|1766.2|1765.8|1765.4|7536
1614871990000|2021-03-04 15:33:10|1766|1765.6|1766|1765.8|1766.2|1766|1765.8|1765.4|691
1614872000000|2021-03-04 15:33:20|1766.2|1766|1767|1766.6|1767|1766.6|1766.2|1765.8|2406
1614872010000|2021-03-04 15:33:30|1767.2|1766.8|1767.6|1767.2|1768.6|1768|1767.2|1766.8|9130
1614872020000|2021-03-04 15:33:40|1767.4|1767|1767|1766.4|1767.6|1767|1766.6|1766.4|2331
1614872030000|2021-03-04 15:33:50|1766.8|1766.6|1765.6|1765.2|1766.8|1766.6|1765.6|1765.2|17693
1614872040000|2021-03-04 15:34:00|1765.8|1765|1765.2|1764.8|1766|1765|1764.8|1764.6|8467
1614872050000|2021-03-04 15:34:10|1765|1764.6|1764.6|1764.2|1765.2|1764.6|1764.4|1764.2|3146
1614872060000|2021-03-04 15:34:20|1764.8|1764.4|1763.8|1763.4|1765|1764.6|1763.6|1763.4|3771
1614872070000|2021-03-04 15:34:30|1763.6|1763.2|1763.4|1763|1763.8|1763.4|1763.2|1762.8|5367
1614872080000|2021-03-04 15:34:40|1763.6|1762.8|1763.8|1763.4|1763.8|1763.6|1763.6|1762.8|7339
1614872090000|2021-03-04 15:34:50|1764|1763.6|1764.4|1764|1764.4|1764|1764|1763.4|3906
1614872100000|2021-03-04 15:35:00|1764.6|1763.8|1764.2|1763.8|1765|1764.8|1764|1763.6|3151
1614872110000|2021-03-04 15:35:10|1764.4|1764|1765.2|1764.6|1765.2|1764.6|1764.2|1763.6|959
1614872120000|2021-03-04 15:35:20|1765.4|1764.8|1766|1765.6|1766.2|1765.6|1765.4|1764.8|0
1614872130000|2021-03-04 15:35:30|1766.2|1765.8|1766.2|1765.8|1766.6|1766.2|1766|1765.6|2580
1614872140000|2021-03-04 15:35:40|1766|1765.6|1765.8|1765.4|1766.2|1765.8|1765.8|1765.4|4793
1614872150000|2021-03-04 15:35:50|1765.6|1765.2|1765.4|1765|1765.8|1765.4|1765|1764.8|9688
1614872160000|2021-03-04 15:36:00|1765.2|1765.2|1766.2|1766|1766.4|1766.2|1765.2|1765.2|8544
1614872170000|2021-03-04 15:36:10|1766.4|1766.2|1767|1766.4|1767|1766.6|1766|1765.8|5988
1614872180000|2021-03-04 15:36:20|1766.8|1766.6|1766.4|1765.8|1767|1766.6|1766.4|1765.8|1179
1614872190000|2021-03-04 15:36:30|1766.2|1766|1764.4|1764|1766.2|1766|1764.4|1764|1322
1614872200000|2021-03-04 15:36:40|1764.6|1764.2|1765.2|1764.6|1765.4|1765|1764.6|1764.2|3176
1614872210000|2021-03-04 15:36:50|1765|1764.8|1765.6|1765.2|1765.8|1765.4|1765|1764.6|862
1614872220000|2021-03-04 15:37:00|1765.4|1765|1765|1764.6|1766|1765.6|1765|1764.6|2098
1614872230000|2021-03-04 15:37:10|1765.2|1764.8|1765.8|1765.4|1766|1765.6|1764.8|1764.6|6959
1614872240000|2021-03-04 15:37:20|1765.6|1765.6|1764.8|1764.4|1765.8|1765.6|1764.8|1764.4|3609
1614872250000|2021-03-04 15:37:30|1764.6|1764.2|1764.4|1764|1764.8|1764.4|1764.4|1763.8|1130
1614872260000|2021-03-04 15:37:40|1764.2|1763.8|1764.4|1763.8|1764.6|1764.4|1764|1763.8|571
1614872270000|2021-03-04 15:37:50|1764.2|1763.6|1763.8|1763.4|1764.2|1763.6|1763.4|1763.2|3220
1614872280000|2021-03-04 15:38:00|1764|1763.6|1763.6|1763.2|1764.2|1763.8|1763.6|1763.2|7100
1614872290000|2021-03-04 15:38:10|1763.4|1763|1763.4|1762.8|1763.6|1763.2|1763|1762.8|5712
1614872300000|2021-03-04 15:38:20|1763.2|1762.6|1763.2|1762.6|1763.2|1762.8|1762.6|1762.4|1469
1614872310000|2021-03-04 15:38:30|1763.4|1762.8|1763.6|1762.8|1764|1763.8|1763|1762.6|6238
1614872320000|2021-03-04 15:38:40|1763.4|1763|1763.6|1763.2|1764|1763.6|1763.4|1763|1058
1614872330000|2021-03-04 15:38:50|1763.8|1763.4|1764|1763.6|1764|1763.8|1763.6|1763.4|604
1614872340000|2021-03-04 15:39:00|1764.2|1763.8|1765.2|1764.8|1765.4|1765|1764.2|1763.8|6320
1614872350000|2021-03-04 15:39:10|1765.4|1765|1765.2|1764.6|1766|1765.6|1765|1764.6|4073
1614872360000|2021-03-04 15:39:20|1765.4|1764.8|1764.8|1764.4|1765.6|1765|1764.8|1764.4|2376
1614872370000|2021-03-04 15:39:30|1764.6|1764.2|1766|1765.6|1766|1765.6|1764|1763.8|70414
1614872380000|2021-03-04 15:39:40|1766.2|1765.8|1766.4|1765.8|1767|1766.4|1765.6|1765.4|5711
1614872390000|2021-03-04 15:39:50|1766.6|1766|1767.2|1766.8|1767.4|1767|1766.4|1766|1478
1614872400000|2021-03-04 15:40:00|1767.4|1766.6|1766.6|1766.2|1767.4|1767|1766.4|1766|1276
1614872410000|2021-03-04 15:40:10|1766.8|1766|1766.6|1766.2|1766.8|1766.4|1766.2|1765.8|1689
1614872420000|2021-03-04 15:40:20|1766.4|1766|1767.4|1766.8|1767.4|1766.8|1766.4|1765.8|1254
1614872430000|2021-03-04 15:40:30|1767.2|1766.6|1767|1766.6|1767.4|1766.8|1766.6|1766.2|3411
1614872440000|2021-03-04 15:40:40|1766.8|1766.8|1766.6|1766.2|1767.4|1767|1766.6|1766.2|6331
1614872450000|2021-03-04 15:40:50|1766.4|1766|1765.4|1764.8|1766.4|1766|1765|1764.8|6048
1614872460000|2021-03-04 15:41:00|1765.2|1765|1765.6|1765.2|1766|1765.6|1765.2|1764.8|1400
1614872470000|2021-03-04 15:41:10|1765.8|1765.4|1767.2|1766.6|1767.4|1766.6|1765.8|1765.2|4005
1614872480000|2021-03-04 15:41:20|1767.4|1766.8|1767|1766.6|1767.8|1767.4|1766.8|1766.4|1296
1614872490000|2021-03-04 15:41:30|1767.2|1766.8|1767.4|1766.8|1767.4|1766.8|1767|1766.6|0
1614872500000|2021-03-04 15:41:40|1767.2|1766.6|1767.4|1767|1767.6|1767|1766.8|1766.6|3431
1614872510000|2021-03-04 15:41:50|1767.2|1766.8|1767.4|1767|1767.6|1767|1767.2|1766.8|2288
1614872520000|2021-03-04 15:42:00|1767.2|1766.8|1767.4|1767|1767.6|1767|1767|1766.8|2342
1614872530000|2021-03-04 15:42:10|1767.2|1767.2|1767.2|1766.6|1767.4|1767.2|1766.4|1766.2|1417
1614872540000|2021-03-04 15:42:20|1767|1766.4|1766.8|1766.4|1767.2|1767|1766.8|1766.4|696
1614872550000|2021-03-04 15:42:30|1766.6|1766.2|1766.6|1766.2|1766.6|1766.4|1766.2|1766|886
1614872560000|2021-03-04 15:42:40|1766.8|1766.4|1766.8|1766.4|1766.8|1766.6|1766|1765.8|7250
1614872570000|2021-03-04 15:42:50|1766.6|1766.2|1766.8|1766.4|1767|1766.8|1766.6|1766.2|1397
1614872580000|2021-03-04 15:43:00|1766.6|1766.2|1766.8|1766.4|1767.2|1767|1766.6|1766.2|1505
1614872590000|2021-03-04 15:43:10|1766.6|1767|1767|1766.8|1767.4|1767|1766.6|1766.6|15810
1614872600000|2021-03-04 15:43:20|1767.2|1767|1768|1767.8|1768|1767.8|1767.2|1767|1386
1614872610000|2021-03-04 15:43:30|1768.2|1768|1768|1767.6|1768.2|1768|1767.8|1767.6|7648
1614872620000|2021-03-04 15:43:40|1768.2|1767.8|1768.2|1767.6|1768.2|1767.8|1768|1767.6|681
1614872630000|2021-03-04 15:43:50|1768.4|1767.8|1768.6|1768.2|1768.8|1768.4|1768.2|1767.8|4317
1614872640000|2021-03-04 15:44:00|1768.4|1768|1768.4|1768|1768.4|1768|1767.8|1767.4|4304
1614872650000|2021-03-04 15:44:10|1768.6|1768.2|1769|1768.6|1769.2|1769|1768.6|1768|3811
1614872660000|2021-03-04 15:44:20|1769.2|1768.8|1769.2|1768.8|1769.4|1769.2|1768.8|1768.6|1594
1614872670000|2021-03-04 15:44:30|1769|1768.6|1769|1768.6|1769|1768.8|1768.8|1768.6|459
1614872680000|2021-03-04 15:44:40|1769.2|1768.8|1769.2|1768.8|1769.2|1768.8|1769.2|1768.8|0
1614872690000|2021-03-04 15:44:50|1769|1768.6|1768.6|1768.2|1769.2|1768.6|1768|1767.8|17547
1614872700000|2021-03-04 15:45:00|1768.4|1768|1768.2|1767.8|1769|1768.8|1768|1767.8|5518
1614872710000|2021-03-04 15:45:10|1768|1767.6|1768.4|1768|1768.4|1768|1768|1767.6|1948
1614872720000|2021-03-04 15:45:20|1768.6|1768.2|1768.4|1767.8|1768.6|1768.2|1768.4|1767.8|4021
1614872730000|2021-03-04 15:45:30|1768.2|1768|1767.8|1767.6|1768.8|1768.4|1767.8|1767.4|14467
1614872740000|2021-03-04 15:45:40|1767.6|1767.4|1767.6|1767|1767.6|1767.4|1767.2|1767|5983
1614872750000|2021-03-04 15:45:50|1767.8|1767.2|1767.4|1767|1768|1767.6|1767.4|1766.8|5141
1614872760000|2021-03-04 15:46:00|1767.6|1767.2|1767.6|1767.2|1768.2|1767.8|1767.4|1767|4056
1614872770000|2021-03-04 15:46:10|1767.4|1767|1767.6|1767.2|1768|1767.6|1767.2|1766.8|4868
1614872780000|2021-03-04 15:46:20|1767.4||1767.6||1767.8||1767.4||500
1614872790000|2021-03-04 15:46:30|1767.8|1767.4|1767.4|1767|1767.8|1767.4|1767|1766.8|1506
1614872800000|2021-03-04 15:46:40|1767.6|1767.2|1767.2|1766.6|1767.8|1767.4|1766.8|1766.6|3418
1614872810000|2021-03-04 15:46:50|1767|1766.4|1766.8|1766.4|1767|1766.4|1766.6|1766.2|1576
1614872820000|2021-03-04 15:47:00|1766.6|1766.2|1766.6|1766.4|1767|1766.6|1766|1765.6|2946
1614872830000|2021-03-04 15:47:10|1766.8|1766.6|1768|1767.6|1768|1767.8|1766.8|1766.4|4529
1614872840000|2021-03-04 15:47:20|1768.2|1767.8|1768.6|1768|1769.4|1769|1767.6|1767.4|25410
1614872850000|2021-03-04 15:47:30|1768.4|1768.2|1769.6|1769.2|1769.6|1769.4|1768.4|1768|6349
1614872860000|2021-03-04 15:47:40|1769.4|1769|1769.6|1769.2|1770|1769.8|1769.2|1769|15007
1614872870000|2021-03-04 15:47:50|1769.8|1769.4|1769.8|1769.6|1770|1769.8|1769.8|1769.4|30448
1614872880000|2021-03-04 15:48:00|1769.6|1769.4|1769.8|1769.2|1769.8|1769.4|1769|1768.8|10089
1614872890000|2021-03-04 15:48:10|1769.6|1769|1769.4|1769.2|1769.8|1769.6|1769.2|1769|3773
1614872900000|2021-03-04 15:48:20|1769.6|1769|1769.4|1769|1769.6|1769.2|1769|1768.8|11229
1614872910000|2021-03-04 15:48:30|1769.6|1769.2|1769.8|1769.4|1770|1769.6|1769|1768.8|2371
1614872920000|2021-03-04 15:48:40|1769.6|1769.2|1769.6|1769.2|1769.8|1769.4|1769.2|1768.8|20032
1614872930000|2021-03-04 15:48:50|1769.4|1769|1770|1769.4|1771.2|1770.8|1769.4|1769|47619
1614872940000|2021-03-04 15:49:00|1769.8|1769.6|1769.4|1769|1770.2|1769.8|1769|1768.8|6897
1614872950000|2021-03-04 15:49:10|1769.2|1768.8|1769.2|1768.8|1769.2|1769|1768.8|1768.6|3549
1614872960000|2021-03-04 15:49:20|1769|1768.6|1770.4|1770|1770.4|1770.2|1769|1768.6|8634
1614872970000|2021-03-04 15:49:30|1770.6|1770.2|1770.8|1770.4|1771.2|1770.8|1770.6|1770.2|7961
1614872980000|2021-03-04 15:49:40|1771|1770.6|1771.2|1770.8|1772|1771.8|1771|1770.6|26846
1614872990000|2021-03-04 15:49:50|1771.4|1771|1771.2|1771|1771.6|1771.2|1770.8|1770.4|32398
1614873000000|2021-03-04 15:50:00|1771.4|1771.2|1772.4|1772|1772.4|1772|1771.2|1771|25426
1614873010000|2021-03-04 15:50:10|1772.6|1772.2|1772.6|1772.4|1772.8|1772.4|1772.4|1772|2216
1614873020000|2021-03-04 15:50:20|1772.8|1772.6|1772.6|1772.2|1772.8|1772.6|1772.2|1771.8|2839
1614873030000|2021-03-04 15:50:30|1772.8|1772.4|1773|1772.6|1773|1772.8|1772.8|1772.4|4628
1614873040000|2021-03-04 15:50:40|1773.2|1772.8|1773.4|1773|1773.6|1773.2|1773|1772.8|19189
1614873050000|2021-03-04 15:50:50|1773.6|1772.8|1773.8|1773.6|1774.4|1774|1773.4|1772.8|20520
1614873060000|2021-03-04 15:51:00|1774|1773.8|1773.4|1773.2|1774.2|1774|1773.4|1773.2|3775
1614873070000|2021-03-04 15:51:10|1773.6|1773.4|1774.6|1774.4|1774.8|1774.4|1773.4|1773.2|18678
1614873080000|2021-03-04 15:51:20|1774.8|1774.6|1776.2|1775.8|1776.4|1776|1774.4|1774|316761
1614873090000|2021-03-04 15:51:30|1776.4|1776|1777.2|1777|1777.8|1777.4|1776.2|1776|32433
1614873100000|2021-03-04 15:51:40|1777|1776.6|1777|1776.6|1777.2|1777|1776.4|1776.2|15394
1614873110000|2021-03-04 15:51:50|1777.2|1776.8|1777.4|1777|1777.6|1777.2|1776.8|1776.6|2574
1614873120000|2021-03-04 15:52:00|1777.6|1777.2|1777.8|1777.6|1778|1777.8|1777.4|1777.2|50042
1614873130000|2021-03-04 15:52:10|1778|1777.8|1778.4|1778|1778.6|1778.2|1777.8|1777.6|13008
1614873140000|2021-03-04 15:52:20|1778.2|1777.8|1778.4|1778.2|1779|1778.6|1778|1777.8|7814
1614873150000|2021-03-04 15:52:30|1778.2|1778|1778.6|1778.2|1778.6|1778.4|1777.6|1777.4|6943
1614873160000|2021-03-04 15:52:40|1778.8|1778.4|1778.8|1778.4|1779.2|1779|1778.2|1778|15537
1614873170000|2021-03-04 15:52:50|1778.4|1778.2|1778.2|1778|1779|1778.6|1778.2|1778|7280
1614873180000|2021-03-04 15:53:00|1778.6|1778.2|1777.4|1777.2|1778.6|1778.2|1777|1776.8|15134
1614873190000|2021-03-04 15:53:10|1777.2|1777|1777.8|1777.6|1778|1777.6|1776.8|1776.6|6599
1614873200000|2021-03-04 15:53:20|1778|1777.4|1777|1776.6|1778|1777.6|1776.6|1776.4|6115
1614873210000|2021-03-04 15:53:30|1776.8|1776.8|1777|1776.4|1777.6|1777|1776.4|1776.2|4603
1614873220000|2021-03-04 15:53:40|1776.8|1776.6|1777|1776.6|1778|1777.6|1776.8|1776.6|4574
1614873230000|2021-03-04 15:53:50|1777.2|1776.8|1776.6|1776.2|1777.6|1777.2|1776.2|1776|20973
1614873240000|2021-03-04 15:54:00|1776.8|1776.4|1777.4|1777|1777.4|1777.2|1776.4|1776|1714
1614873250000|2021-03-04 15:54:10|1777.2|1776.8|1777.4|1776.8|1777.4|1777|1776.8|1776.6|2801
1614873260000|2021-03-04 15:54:20|1777|1776.6|1778|1777.4|1778|1777.6|1776.6|1776.2|3751
1614873270000|2021-03-04 15:54:30|1778.2|1777.6|1778|1777.4|1778.8|1778.6|1777.8|1777.4|21677
1614873280000|2021-03-04 15:54:40|1777.8|1777.2|1777|1776.6|1777.8|1777.2|1776.6|1776.2|5464
1614873290000|2021-03-04 15:54:50|1776.8|1776.8|1777.6|1777.2|1777.8|1777.6|1776.8|1776.6|8312
1614873300000|2021-03-04 15:55:00|1777.8|1777.4|1777.8|1777.6|1778|1777.6|1777.6|1777.2|42686
1614873310000|2021-03-04 15:55:10|1778|1777.8|1778.6|1778.4|1778.8|1778.4|1777.8|1777.8|28248
1614873320000|2021-03-04 15:55:20|1778.8|1778.6|1779.2|1778.8|1779.8|1779.6|1778.4|1778|164490
1614873330000|2021-03-04 15:55:30|1779.4|1779|1779.8|1779.6|1779.8|1779.6|1779.4|1778.8|3115
1614873340000|2021-03-04 15:55:40|1780|1779.4|1781|1780.2|1781|1780.6|1779.8|1779.4|84407
1614873350000|2021-03-04 15:55:50|1780.8|1780.4|1780.8|1780.2|1780.8|1780.8|1780.2|1780|5846
1614873360000|2021-03-04 15:56:00|1781|1780.4|1781.4|1781|1781.4|1781|1780.6|1780.2|15655
1614873370000|2021-03-04 15:56:10|1781.6|1781.2|1782.2|1782|1782.4|1782|1781.6|1781|9080
1614873380000|2021-03-04 15:56:20|1782.6|1782.2|1782.6|1782.2|1783|1782.6|1781.8|1781.4|12379
1614873390000|2021-03-04 15:56:30|1782.8|1782.4|1782.6|1782.2|1783.2|1783|1782.6|1782.2|15274
1614873400000|2021-03-04 15:56:40|1782.4|1782|1782.2|1781.8|1783|1782.4|1782.2|1781.8|1568
1614873410000|2021-03-04 15:56:50|1782.4|1782|1782|1781.4|1782.8|1782.2|1781.6|1781.4|9159
1614873420000|2021-03-04 15:57:00|1781.8|1781.2|1781.8|1781.2|1782|1781.6|1779.6|1779.4|68816
1614873430000|2021-03-04 15:57:10|1781.6|1781|1782.2|1781.4|1782.4|1782|1781|1780.6|12351
1614873440000|2021-03-04 15:57:20|1782|1781.2|1782.2|1781.6|1782.4|1781.8|1781.6|1781.2|2987
1614873450000|2021-03-04 15:57:30|1782.4|1781.8|1783.6|1783|1783.6|1783.4|1782.2|1781.8|12535
1614873460000|2021-03-04 15:57:40|1783.4|1782.8|1784|1783.6|1784|1783.8|1783.2|1782.6|4933
1614873470000|2021-03-04 15:57:50|1783.8|1783.8|1784.6|1784.4|1784.8|1784.4|1783.8|1783.6|30577
1614873480000|2021-03-04 15:58:00|1784.8|1784.6|1785.4|1785|1786|1785.6|1784.4|1784.2|72476
1614873490000|2021-03-04 15:58:10|1785.2|1785.2|1786.8|1786.4|1787.2|1787|1785.2|1785|21605
1614873500000|2021-03-04 15:58:20|1787|1786.6|1786.6|1786.4|1787.4|1787|1786.2|1786|19062
1614873510000|2021-03-04 15:58:30|1787|1786.6|1787|1786.6|1787.6|1787.4|1786.6|1786.4|32160
1614873520000|2021-03-04 15:58:40|1786.8|1786.4|1787.6|1787.2|1787.8|1787.4|1786.2|1786|21241
1614873530000|2021-03-04 15:58:50|1787.8|1787.4|1787.8|1787.4|1788|1787.6|1787.4|1787.2|5958
1614873540000|2021-03-04 15:59:00|1788|1787.6|1788.8|1788.6|1789|1788.6|1787.8|1787.6|33874
1614873550000|2021-03-04 15:59:10|1788.6|1788.4|1789|1788.6|1789|1788.8|1788.4|1788.2|13555
1614873560000|2021-03-04 15:59:20|1788.8|1788.4|1788.6|1787.8|1788.8|1788.4|1788|1787.8|4652
1614873570000|2021-03-04 15:59:30|1788.4|1788|1788.2|1787.6|1788.8|1788.2|1787.6|1787.2|12423
1614873580000|2021-03-04 15:59:40|1788|1787.8|1787.6|1787.2|1788|1787.8|1787.2|1787|6837
1614873590000|2021-03-04 15:59:50|1788|1787.4|1788.2|1788|1788.8|1788.6|1788|1787.4|15743
1614873600000|2021-03-04 16:00:00|1788.6|1788.2|1788.6|1788.2|1789|1788.8|1788.2|1788|15702
1614873610000|2021-03-04 16:00:10|1788.4|1788|1786.4|1786|1788.4|1788.2|1786.2|1786|27354
1614873620000|2021-03-04 16:00:20|1786.2|1785.8|1786.6|1786.2|1786.6|1786.4|1785.2|1785|15059
1614873630000|2021-03-04 16:00:30|1786.4|1786.4|1785.4|1785|1786.8|1786.4|1785.4|1785|16636
1614873640000|2021-03-04 16:00:40|1785.2|1784.8|1784.8|1784.4|1785.8|1785.4|1784.4|1784.2|23006
1614873650000|2021-03-04 16:00:50|1785|1784.6|1785.4|1785|1786.2|1785.6|1784.8|1784.4|17843
1614873660000|2021-03-04 16:01:00|1785.2|1784.8|1786|1785.4|1786.2|1785.8|1785|1784.6|11449
1614873670000|2021-03-04 16:01:10|1786.2|1785.6|1785.4|1785.2|1786.8|1786.6|1785.4|1785.2|12608
1614873680000|2021-03-04 16:01:20|1785.2|1785|1785.8|1785.2|1785.8|1785.4|1785.2|1784.8|6256
1614873690000|2021-03-04 16:01:30|1785.6|1785|1787.2|1786.8|1787.4|1787|1785|1784.8|94034
1614873700000|2021-03-04 16:01:40|1787.4|1787|1787.8|1787.6|1788|1787.8|1787.4|1787|14935
1614873710000|2021-03-04 16:01:50|1788|1787.8|1788.2|1787.8|1788.2|1788|1787.4|1787.2|8184
1614873720000|2021-03-04 16:02:00|1788.4|1788|1787.4|1787.2|1788.4|1788|1787|1786.8|11243
1614873730000|2021-03-04 16:02:10|1787.8|1787.4|1787.6|1787.2|1787.8|1787.4|1787|1786.8|10113
1614873740000|2021-03-04 16:02:20|1787.8|1787.4|1788|1787.6|1788|1787.6|1787.2|1787|4819
1614873750000|2021-03-04 16:02:30|1788.2|1787.8|1788.8|1788.2|1789|1788.6|1788|1787.6|136610
1614873760000|2021-03-04 16:02:40|1788.6|1788.4|1789|1788.4|1789.6|1789.2|1788.4|1788.2|66650
1614873770000|2021-03-04 16:02:50|1788.8|1788.6|1789.2|1788.6|1789.8|1789.4|1788.6|1788.4|24865
1614873780000|2021-03-04 16:03:00|1789|1788.8|1788.4|1788|1789.2|1789|1788.4|1788|6302
1614873790000|2021-03-04 16:03:10|1788.6|1788.2|1787.8|1787.4|1788.6|1788.4|1787.8|1787.2|6017
1614873800000|2021-03-04 16:03:20|1788|1787.6|1788.4|1788.2|1788.6|1788.2|1787.6|1787.4|8046
1614873810000|2021-03-04 16:03:30|1788.6|1788.4|1789.4|1788.8|1789.8|1789.6|1788.6|1788.2|27644
1614873820000|2021-03-04 16:03:40|1789.2|1788.6|1789.4|1789.2|1789.4|1789.2|1788.6|1788.2|9591
1614873830000|2021-03-04 16:03:50|1789.2|1789|1790|1789.6|1790|1789.8|1789.2|1789|12915
1614873840000|2021-03-04 16:04:00|1789.8|1789.8|1789.2|1788.8|1790|1789.8|1788.6|1788.4|9804
1614873850000|2021-03-04 16:04:10|1789|1788.6|1790|1789.8|1790|1789.8|1788.8|1788.6|11276
1614873860000|2021-03-04 16:04:20|1789.8|1789.6|1789.8|1789.4|1790|1789.6|1789.4|1789.2|5215
1614873870000|2021-03-04 16:04:30|1789.6|1789.6|1789.4|1789|1789.8|1789.6|1789|1788.8|19353
1614873880000|2021-03-04 16:04:40|1789.6|1789.2|1789.2|1789|1789.6|1789.4|1788.4|1788|10735
1614873890000|2021-03-04 16:04:50|1789|1788.8|1789.6|1789.4|1789.8|1789.4|1789|1788.8|28870
1614873900000|2021-03-04 16:05:00|1789.8|1789.2|1790.2|1789.8|1791|1790.8|1789.6|1789.2|99298
1614873910000|2021-03-04 16:05:10|1790.4|1789.6|1791|1790.6|1791|1790.6|1789.4|1789|34688
1614873920000|2021-03-04 16:05:20|1790.8|1790.4|1791|1790.6|1791|1790.8|1790.4|1790|11556
1614873930000|2021-03-04 16:05:30|1791.4|1790.8|1791|1790.8|1791.8|1791.6|1790.6|1790.4|9202
1614873940000|2021-03-04 16:05:40|1790.8|1790.6|1789.4|1789|1791|1790.6|1789.4|1789|16110
1614873950000|2021-03-04 16:05:50|1789.6|1789.2|1790|1789.6|1790.4|1790|1789.2|1789|9801
1614873960000|2021-03-04 16:06:00|1790.2|1789.8|1790.6|1790.2|1791.4|1791|1790.2|1789.8|8323
1614873970000|2021-03-04 16:06:10|1790.4|1790|1790|1789.4|1790.6|1790.4|1789.6|1789.4|7042
1614873980000|2021-03-04 16:06:20|1789.8|1789.6|1790.8|1790.4|1790.8|1790.6|1789.6|1789.4|8874
1614873990000|2021-03-04 16:06:30|1791|1790.6|1791.4|1791|1791.4|1791.2|1791|1790.4|8008
1614874000000|2021-03-04 16:06:40|1791.2|1790.8|1791.8|1791.4|1791.8|1791.6|1791.2|1790.8|3926
1614874010000|2021-03-04 16:06:50|1792|1791.2|1792.2|1791.8|1792.4|1792.2|1791.8|1791.2|9209
1614874020000|2021-03-04 16:07:00|1792|1791.6|1791|1790.8|1792.2|1791.8|1791|1790.8|3738
1614874030000|2021-03-04 16:07:10|1791.2|1790.6|1790.8|1790.6|1791.2|1790.8|1790|1789.8|10441
1614874040000|2021-03-04 16:07:20|1791|1790.4|1790.8|1790.2|1791|1790.6|1790.4|1790.2|5804
1614874050000|2021-03-04 16:07:30|1790.6|1790.4|1789.6|1789.2|1790.8|1790.4|1789.4|1789|19589
1614874060000|2021-03-04 16:07:40|1789.4|1789.4|1788.4|1788.2|1790|1789.8|1788.2|1787.8|6675
1614874070000|2021-03-04 16:07:50|1788.2|1788|1789.4|1788.8|1789.4|1789|1788|1787.8|10012
1614874080000|2021-03-04 16:08:00|1789.2|1788.6|1788.8|1788.6|1789.2|1788.6|1788.2|1787.8|7200
1614874090000|2021-03-04 16:08:10|1789|1788.8|1789.2|1788.8|1789.8|1789.6|1788.8|1788.2|12512
1614874100000|2021-03-04 16:08:20|1789|1788.6|1789.2|1788.6|1789.6|1789.4|1788.8|1788.4|14196
1614874110000|2021-03-04 16:08:30|1789.4|1788.8|1788|1787.6|1789.6|1789.2|1787|1786.8|84235
1614874120000|2021-03-04 16:08:40|1787.8|1787.4|1789.6|1789.2|1789.6|1789.2|1787.6|1787.4|9967
1614874130000|2021-03-04 16:08:50|1789.4|1789|1790.6|1790|1790.8|1790.6|1789.2|1788.8|7200
1614874140000|2021-03-04 16:09:00|1790.8|1790.2|1793.2|1792.8|1793.2|1792.8|1790.8|1790.2|52500
1614874150000|2021-03-04 16:09:10|1793|1792.2|1791.4|1791|1793|1792.4|1791.2|1790.8|9872
1614874160000|2021-03-04 16:09:20|1791.2|1790.8|1790.8|1790.6|1791.6|1791.2|1790.8|1790.4|2769
1614874170000|2021-03-04 16:09:30|1791|1790.8|1790.8|1790.4|1791.2|1791|1790.4|1790|7623
1614874180000|2021-03-04 16:09:40|1791|1790.6|1790.8|1790.6|1791|1790.8|1790|1789.6|6934
1614874190000|2021-03-04 16:09:50|1791|1790.8|1792|1791.8|1792|1791.8|1791|1790.8|6022
1614874200000|2021-03-04 16:10:00|1792.2|1792|1792.2|1791.6|1793.6|1793.2|1791.6|1791|83415
1614874210000|2021-03-04 16:10:10|1792|1792|1791|1790.6|1792.4|1792.2|1790.8|1790.4|14060
1614874220000|2021-03-04 16:10:20|1790.8|1790.8|1789|1788|1791|1790.8|1788.4|1788|15573
1614874230000|2021-03-04 16:10:30|1788.8|1788.2|1789.6|1789.4|1789.8|1789.6|1788.6|1788.2|9712
1614874240000|2021-03-04 16:10:40|1789.8|1789.6|1789.8|1789.4|1790|1789.6|1789.4|1789|12412
1614874250000|2021-03-04 16:10:50|1789.6|1789.2|1790|1789.6|1790|1789.6|1788.8|1788.6|6995
1614874260000|2021-03-04 16:11:00|1789.8|1789.4|1788.4|1788|1790|1789.8|1788.4|1788|8424
1614874270000|2021-03-04 16:11:10|1788.2|1787.8|1785.2|1784.6|1788.2|1787.8|1785|1784.6|13662
1614874280000|2021-03-04 16:11:20|1785.4|1784.8|1786|1785.6|1786.4|1786.2|1785|1784.6|17167
1614874290000|2021-03-04 16:11:30|1786.2|1785.8|1787.4|1786.6|1787.4|1787|1786|1785.6|11189
1614874300000|2021-03-04 16:11:40|1787.2|1786.8|1787.4|1786.8|1787.8|1787.6|1787|1786.6|10351
1614874310000|2021-03-04 16:11:50|1787.2|1787|1786|1785.6|1788|1787.6|1785.6|1785.4|21365
1614874320000|2021-03-04 16:12:00|1785.8|1785.4|1787|1786.4|1787|1786.6|1785.4|1785.2|30749
1614874330000|2021-03-04 16:12:10|1786.8|1786.2|1786|1785.4|1787|1786.6|1785.8|1785.4|5581
1614874340000|2021-03-04 16:12:20|1786.2|1785.6|1786|1785.6|1786.8|1786.4|1785.2|1785|14040
1614874350000|2021-03-04 16:12:30|1786.2|1785.8|1786.8|1786.2|1786.8|1786.4|1785.6|1785.2|2216
1614874360000|2021-03-04 16:12:40|1786.6|1786|1786.2|1786|1786.6|1786.4|1785.6|1785.4|14295
1614874370000|2021-03-04 16:12:50|1786.4|1786.2|1785.4|1785|1786.6|1786.2|1785|1784.8|8968
1614874380000|2021-03-04 16:13:00|1785.2|1784.8|1785|1784.6|1785.6|1785.4|1784.8|1784|10082
1614874390000|2021-03-04 16:13:10|1785.2|1784.8|1786.8|1786|1786.8|1786.4|1785.2|1784.8|8894
1614874400000|2021-03-04 16:13:20|1786.6|1786.2|1786.6|1786.2|1787.2|1787|1786.4|1785.8|12054
1614874410000|2021-03-04 16:13:30|1786.8|1786.4|1785.6|1785.4|1786.8|1786.4|1785|1784.6|15738
1614874420000|2021-03-04 16:13:40|1785.4|1785|1784.8|1784.4|1785.4|1785.2|1784.4|1784.2|8896
1614874430000|2021-03-04 16:13:50|1784.6|1784.2|1784|1783.6|1784.6|1784.2|1783.6|1783.2|41179
1614874440000|2021-03-04 16:14:00|1783.8|1783.4|1785|1784.8|1786.4|1786|1783.6|1783.2|30569
1614874450000|2021-03-04 16:14:10|1784.8|1784.6|1784.8|1784.4|1785.2|1784.8|1784.6|1784.2|6598
1614874460000|2021-03-04 16:14:20|1784.6|1784.2|1784.4|1783.8|1784.6|1784.4|1783.8|1783.6|4443
1614874470000|2021-03-04 16:14:30|1784.2|1783.6|1783.2|1782.6|1784.2|1784|1783|1782.6|5808
1614874480000|2021-03-04 16:14:40|1783|1782.4|1782.8|1782.2|1783.4|1783.2|1782.6|1782.2|4151
1614874490000|2021-03-04 16:14:50|1782.6|1782.4|1782.2|1781.6|1782.6|1782.4|1781.6|1781.4|10715
1614874500000|2021-03-04 16:15:00|1782|1781.8|1781.6|1781.2|1782|1782|1781.2|1780.6|22326
1614874510000|2021-03-04 16:15:10|1781.4|1781|1781.8|1781.4|1782|1781.8|1781.2|1780.8|6715
1614874520000|2021-03-04 16:15:20|1782|1781.6|1781.8|1781.4|1783|1782.6|1781.6|1781.4|10287
1614874530000|2021-03-04 16:15:30|1781.6|1781.2|1781|1780.6|1781.8|1781.6|1780.6|1780.2|12136
1614874540000|2021-03-04 16:15:40|1781.2|1780.8|1781.4|1781|1781.6|1781.4|1781.2|1780.8|3028
1614874550000|2021-03-04 16:15:50|1781.6|1781.2|1780.8|1780.6|1781.6|1781.4|1780.6|1780.4|5708
1614874560000|2021-03-04 16:16:00|1781|1780.8|1780.6|1780.4|1781.4|1781.2|1780.4|1780.2|21550
1614874570000|2021-03-04 16:16:10|1780.4|1780.2|1780|1779.8|1780.4|1780.4|1780|1779.8|27936
1614874580000|2021-03-04 16:16:20|1780.2|1780|1781.4|1780.8|1781.6|1781.2|1779.8|1779.6|18583
1614874590000|2021-03-04 16:16:30|1781.2|1780.6|1782.2|1781.8|1782.8|1782.6|1781|1780.4|22916
1614874600000|2021-03-04 16:16:40|1782|1781.6|1782.2|1782|1782.2|1782|1781.6|1781.4|31137
1614874610000|2021-03-04 16:16:50|1782.4|1782.2|1781.6|1781.2|1783.4|1783.2|1781.6|1781.2|12920
1614874620000|2021-03-04 16:17:00|1781.8|1781.4|1781.8|1781.4|1782.2|1781.8|1781.2|1780.8|5734
1614874630000|2021-03-04 16:17:10|1781.6|1781.6|1781.6|1781.2|1782|1781.8|1781.4|1781.2|4578
1614874640000|2021-03-04 16:17:20|1781.4|1781|1782|1781.4|1782.2|1782|1781.2|1781|15873
1614874650000|2021-03-04 16:17:30|1781.8|1781.6|1783|1782.8|1783|1782.8|1781.2|1781|9627
1614874660000|2021-03-04 16:17:40|1783.2|1782.4|1782.6|1782.2|1783.4|1782.4|1782.4|1782.2|3524
1614874670000|2021-03-04 16:17:50|1782.4|1782|1781.4|1781|1782.4|1782.2|1781.4|1781|7394
1614874680000|2021-03-04 16:18:00|1781.2|1780.8|1782|1781.6|1782.4|1781.8|1781|1780.6|8746
1614874690000|2021-03-04 16:18:10|1782.2|1781.8|1783.2|1782.8|1783.4|1783.2|1782|1781.8|6627
1614874700000|2021-03-04 16:18:20|1783.4|1783|1783.4|1783|1783.6|1783.2|1783|1782.8|8263
1614874710000|2021-03-04 16:18:30|1783.6|1783.2|1783.4|1783.2|1784|1783.8|1783.4|1783.2|3436
1614874720000|2021-03-04 16:18:40|1783.6|1783.4|1785|1784.6|1785|1784.8|1783.6|1783.4|15331
1614874730000|2021-03-04 16:18:50|1784.8|1784.8|1784.8|1784.6|1785.6|1785.2|1784.8|1784.4|12185
1614874740000|2021-03-04 16:19:00|1784.6|1784.4|1786.8|1786.2|1787|1786.8|1784.6|1784.4|71733
1614874750000|2021-03-04 16:19:10|1787|1786.4|1786.6|1786.2|1787|1786.8|1786.4|1786|4325
1614874760000|2021-03-04 16:19:20|1786.4|1786|1786|1785.6|1787|1786.6|1786|1785.6|5514
1614874770000|2021-03-04 16:19:30|1785.8|1785.4|1785|1784.8|1785.8|1785.6|1785|1784.2|5957
1614874780000|2021-03-04 16:19:40|1784.8|1784.6|1784.4|1784|1784.8|1784.6|1784.2|1784|8250
1614874790000|2021-03-04 16:19:50|1784.2|1783.8|1784.2|1783.8|1784.6|1784.4|1784.2|1783.8|7067
1614874800000|2021-03-04 16:20:00|1784.4|1784|1785.4|1785.2|1785.8|1785.4|1784.2|1783.8|21799
1614874810000|2021-03-04 16:20:10|1785.6|1785.4|1786.8|1786.4|1787|1786.6|1785.4|1785.2|9671
1614874820000|2021-03-04 16:20:20|1787|1786.6|1786.4|1786|1787|1786.6|1786|1785.8|29217
1614874830000|2021-03-04 16:20:30|1786.2|1786.2|1785|1784.8|1786.4|1786.2|1784.8|1784.6|21245
1614874840000|2021-03-04 16:20:40|1784.8|1784.6|1784.8|1784.4|1784.8|1784.8|1784.4|1784.2|9733
1614874850000|2021-03-04 16:20:50|1785|1784.6|1784.4|1784|1785.4|1785|1784.4|1784|16558
1614874860000|2021-03-04 16:21:00|1784.2|1783.8|1783.2|1782.8|1784.2|1783.8|1782.8|1782.4|13255
1614874870000|2021-03-04 16:21:10|1783|1782.6|1783.4|1783|1783.8|1783.4|1782.8|1782.6|15953
1614874880000|2021-03-04 16:21:20|1783.2|1782.8|1782.4|1782|1783.2|1783|1782.4|1782|5991
1614874890000|2021-03-04 16:21:30|1782.6|1781.8|1782.2|1781.8|1782.6|1782.4|1782|1781.6|20084
1614874900000|2021-03-04 16:21:40|1782|1782|1783.2|1782.8|1783.4|1783|1781.8|1781.4|12733
1614874910000|2021-03-04 16:21:50|1783|1782.6|1782.6|1782.2|1783.2|1783|1782.4|1782.2|7588
1614874920000|2021-03-04 16:22:00|1782.8|1782.4|1783|1782.8|1783.8|1783.4|1782.8|1782.4|14837
1614874930000|2021-03-04 16:22:10|1783.2|1783|1783|1782.6|1783.4|1783|1782.6|1782.4|11967
1614874940000|2021-03-04 16:22:20|1782.8|1782.8|1783|1782.8|1783.2|1782.8|1782.6|1782.4|14703
1614874950000|2021-03-04 16:22:30|1783.2|1783|1782.6|1782.4|1783.4|1783.2|1782.6|1782.2|4833
1614874960000|2021-03-04 16:22:40|1782.4|1782.2|1783|1782.6|1783|1782.8|1782|1781.6|13142
1614874970000|2021-03-04 16:22:50|1783.2|1782.4|1783.6|1783|1783.8|1783.6|1782.8|1782.4|11720
1614874980000|2021-03-04 16:23:00|1783.8|1783.2|1783.2|1782.6|1784|1783.8|1783|1782.6|10582
1614874990000|2021-03-04 16:23:10|1783|1782.8|1783.2|1782.8|1783.8|1783.4|1783|1782.6|7138
1614875000000|2021-03-04 16:23:20|1783.4|1783|1783.4|1783.2|1783.6|1783.4|1783.2|1783|5420
1614875010000|2021-03-04 16:23:30|1783.8|1783.4|1783|1782.6|1784.2|1783.8|1783|1782.6|18189
1614875020000|2021-03-04 16:23:40|1783.2|1782.8|1783.4|1782.8|1783.8|1783.4|1783.2|1782.8|7018
1614875030000|2021-03-04 16:23:50|1783.2|1782.6|1783|1782.4|1783.2|1782.8|1782.4|1782|19391
1614875040000|2021-03-04 16:24:00|1782.8|1782.2|1783.6|1783.2|1783.8|1783.4|1782.6|1782.2|16649
1614875050000|2021-03-04 16:24:10|1783.4|1783|1783.4|1783|1783.6|1783.2|1783.2|1783|5215
1614875060000|2021-03-04 16:24:20|1783.6|1783.4|1784.2|1783.8|1784.8|1784.6|1783.6|1783.4|16358
1614875070000|2021-03-04 16:24:30|1784.4|1784|1784.2|1783.8|1784.4|1784.2|1784.2|1783.8|4521
1614875080000|2021-03-04 16:24:40|1784|1784|1784.4|1783.8|1784.6|1784.4|1784|1783.8|18919
1614875090000|2021-03-04 16:24:50|1784.2|1784|1784|1783.6|1784.4|1784|1783.6|1783.4|8289
1614875100000|2021-03-04 16:25:00|1783.8|1783.8|1784.4|1784.2|1784.6|1784.4|1783.8|1783.6|16906
1614875110000|2021-03-04 16:25:10|1784.2|1784|1783.8|1783.4|1784.6|1784.4|1783.8|1783.4|23808
1614875120000|2021-03-04 16:25:20|1784|1783.6|1783.2|1783|1784|1783.6|1783|1782.6|22457
1614875130000|2021-03-04 16:25:30|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783|1782.6|5338
1614875140000|2021-03-04 16:25:40|1783.4|1782.8|1783.8|1783.4|1784|1783.8|1783|1782.8|14414
1614875150000|2021-03-04 16:25:50|1784|1783.6|1784.4|1784.2|1784.4|1784.2|1783.6|1783.4|26596
1614875160000|2021-03-04 16:26:00|1785|1784|1784.8|1784.6|1785|1784.8|1784.4|1784|14286
1614875170000|2021-03-04 16:26:10|1784.6|1784.2|1783.6|1783.2|1784.6|1784.4|1783.4|1783.2|11792
1614875180000|2021-03-04 16:26:20|1783.4|1783.4|1783|1782.8|1783.6|1783.4|1783|1782.8|15296
1614875190000|2021-03-04 16:26:30|1783.2|1783|1783.2|1782.8|1783.4|1783.2|1782.8|1782.6|26921
1614875200000|2021-03-04 16:26:40|1783|1783|1783.8|1783.6|1784.2|1784|1783|1783|6457
1614875210000|2021-03-04 16:26:50|1784|1783.4|1784.4|1784|1784.6|1784.4|1784|1783.4|7502
1614875220000|2021-03-04 16:27:00|1784.2|1783.8|1784|1783.6|1784.2|1784|1783.8|1783.4|14288
1614875230000|2021-03-04 16:27:10|1784.2|1783.8|1783.8|1783.4|1784.2|1784|1783.6|1783.2|28594
1614875240000|2021-03-04 16:27:20|1783.6|1783.6|1783.4|1783.2|1784.2|1783.8|1783.2|1782.8|8569
1614875250000|2021-03-04 16:27:30|1783.6|1783.4|1783.8|1783.4|1784|1783.8|1783.6|1783.4|4093
1614875260000|2021-03-04 16:27:40|1784|1783.6|1784|1783.8|1784|1783.8|1784|1783.6|5630
1614875270000|2021-03-04 16:27:50|1784.2|1784|1784|1783.6|1784.2|1784|1784|1783.6|3804
1614875280000|2021-03-04 16:28:00|1784.2|1783.8|1783.6|1783.4|1784.2|1784|1783.6|1783.4|5497
1614875290000|2021-03-04 16:28:10|1783.4|1783.2|1782.6|1782.4|1783.8|1783.4|1782.6|1782.4|10430
1614875300000|2021-03-04 16:28:20|1782.8|1782.2|1781.8|1781.2|1782.8|1782.6|1781.6|1781.2|14661
1614875310000|2021-03-04 16:28:30|1781.6|1781.4|1782.2|1782|1782.2|1782|1781.6|1781.4|8957
1614875320000|2021-03-04 16:28:40|1782.4|1782.2|1782.8|1782.2|1782.8|1782.4|1782.4|1782|5885
1614875330000|2021-03-04 16:28:50|1782.6|1782|1782.6|1782.2|1783.6|1783.2|1782.4|1782|9067
1614875340000|2021-03-04 16:29:00|1782.8|1782.6|1783.2|1782.8|1783.8|1783.2|1782.6|1782.2|14605
1614875350000|2021-03-04 16:29:10|1783.4|1783.2|1783.2|1782.8|1784.2|1783.8|1782.8|1782.4|11833
1614875360000|2021-03-04 16:29:20|1783|1782.6|1784|1783.4|1784|1783.6|1782.8|1782.6|3083
1614875370000|2021-03-04 16:29:30|1784.2|1783.6|1783.8|1783.4|1784.4|1784|1783.4|1783.2|8484
1614875380000|2021-03-04 16:29:40|1784|1783.6|1784.4|1783.8|1784.4|1783.8|1784|1783.6|1568
1614875390000|2021-03-04 16:29:50|1784.2|1783.6|1784.4|1784|1784.6|1784|1783.8|1783.2|3901
1614931220000|2021-03-05 08:00:20|1786.4|1785.2|1789|1786|1789.8|1789.6|1782|1781.4|310963
1614931230000|2021-03-05 08:00:30|1788.8|1785.6|1789.6|1788|1789.8|1789.2|1788.2|1785.4|6754
1614931240000|2021-03-05 08:00:40|1789.8|1788.2|1794|1792|1795|1794.8|1789.6|1788.2|42144
1614931250000|2021-03-05 08:00:50|1793.4|1792.2|1793|1790.8|1793.4|1793|1791.8|1790|5502
1614931260000|2021-03-05 08:01:00|1792.8|1791.2|1792.6|1790.8|1793.8|1792.8|1791.6|1790.2|7605
1614931270000|2021-03-05 08:01:10|1792.8|1791.2|1794.6|1793.4|1795|1794.8|1792.6|1791.2|9661
1614931280000|2021-03-05 08:01:20|1794.4|1793.6|1792.4|1791.2|1795|1794.4|1791.8|1790.6|21464
1614931290000|2021-03-05 08:01:30|1792.6|1792.4|1793|1792.4|1794.4|1793.4|1792.4|1792|20178
1614931300000|2021-03-05 08:01:40|1793.4|1793|1793.8|1793|1794|1793.4|1793|1792.4|3604
1614931310000|2021-03-05 08:01:50|1793.6|1792.8|1796.4|1795.8|1796.6|1795.8|1793.2|1792.4|93332
1614931320000|2021-03-05 08:02:00|1796.6|1795.6|1793.8|1793.2|1797|1796.2|1793|1792.2|50215
1614931330000|2021-03-05 08:02:10|1794.2|1793.4|1793.2|1792.2|1794.4|1793.6|1792|1791|25016
1614931340000|2021-03-05 08:02:20|1793.6|1792.4|1792.4|1791.4|1793.6|1792.4|1792.4|1791.4|2407
1614931350000|2021-03-05 08:02:30|1792|1791|1792.8|1792|1792.8|1792|1791.4|1790|6939
1614931360000|2021-03-05 08:02:40|1792.6|1791.8|1793|1792.2|1793|1792.6|1792.2|1791.4|7734
1614931370000|2021-03-05 08:02:50|1792.8|1792.4|1792.4|1791.6|1793.6|1792.6|1792.4|1791.6|9479
1614931380000|2021-03-05 08:03:00|1792.2|1791.2|1792.4|1791.8|1793|1792|1791.6|1790.8|7011
1614931390000|2021-03-05 08:03:10|1792.6|1792|1792.2|1791|1792.8|1792|1790.8|1790.2|16280
1614931400000|2021-03-05 08:03:20|1792.6|1791.2|1793|1792.2|1793|1792.4|1791.8|1791|6761
1614931410000|2021-03-05 08:03:30|1793.2|1792.4|1796|1795.2|1796.2|1795.8|1793|1792.2|26090
1614931420000|2021-03-05 08:03:40|1795.8|1795|1794.8|1793.8|1796|1795.2|1794.4|1793.4|2264
1614931430000|2021-03-05 08:03:50|1794.6|1793.6|1794.4|1793.4|1794.6|1793.8|1794|1793.4|850
1614931440000|2021-03-05 08:04:00|1794.8|1793.6|1794.2|1793|1795.4|1794.8|1794.2|1793|3574
1614931450000|2021-03-05 08:04:10|1793|1792.8|1792.4|1791.4|1793|1792.8|1791.8|1791|23949
1614931460000|2021-03-05 08:04:20|1792.2|1791.2|1793.4|1792.4|1793.8|1792.6|1792|1791.2|6942
1614931470000|2021-03-05 08:04:30|1793.2|1792.2|1792.8|1792.2|1793.2|1792.2|1792.6|1791.6|894
1614931480000|2021-03-05 08:04:40|1792.6|1792|1793.8|1793|1793.8|1793|1792.4|1791.2|12651
1614931490000|2021-03-05 08:04:50|1793.6|1792.8|1793.6|1792.4|1793.6|1792.8|1793|1792|4489
1614931500000|2021-03-05 08:05:00|1793.2|1792.2|1792.2|1791.2|1793.2|1792.2|1791.8|1791|8860
1614931510000|2021-03-05 08:05:10|1792.4|1791.4|1789.4|1788.4|1792.4|1791.6|1789|1788|37364
1614931520000|2021-03-05 08:05:20|1789.2|1788.6|1787.4|1786.4|1789.2|1788.6|1787|1786.2|17792
1614931530000|2021-03-05 08:05:30|1787.6|1786.6|1785.4|1784.4|1787.8|1787.2|1785.4|1784.2|4263
1614931540000|2021-03-05 08:05:40|1785.6|1784.2|1784.6|1783.6|1786.2|1785.6|1784|1783.4|7227
1614931550000|2021-03-05 08:05:50|1784.4|1783.8|1788.6|1788|1788.8|1788|1784.2|1783.6|14916
1614931560000|2021-03-05 08:06:00|1788.8|1788.2|1787.6|1787|1790|1789|1787.6|1786.8|14389
1614931570000|2021-03-05 08:06:10|1788|1787.2|1788.8|1788|1788.8|1788.4|1787.8|1787|9914
1614931580000|2021-03-05 08:06:20|1789.2|1789|1788.2|1787|1789.6|1789.2|1788|1787|10582
1614931590000|2021-03-05 08:06:30|1788|1787.2|1788|1787.4|1788.2|1787.4|1787.6|1786.6|3685
1614931600000|2021-03-05 08:06:40|1788.2|1787.6|1789.6|1788.2|1790|1789.4|1788.2|1787.6|11499
1614931610000|2021-03-05 08:06:50|1789.8|1788.4|1791.8|1791|1792|1791|1789.6|1788.4|15066
1614931620000|2021-03-05 08:07:00|1791.6|1790.8|1789.4|1788.8|1791.6|1791|1789|1788.2|5728
1614931630000|2021-03-05 08:07:10|1789.6|1788.6|1790.6|1789.8|1790.8|1790.2|1789.6|1788.2|3813
1614931640000|2021-03-05 08:07:20|1790.4|1789.6|1788.8|1788.2|1790.4|1789.6|1788.6|1788.2|1387
1614931650000|2021-03-05 08:07:30|1788.6|1788|1786.8|1786|1788.6|1788|1786.4|1785.4|6088
1614931660000|2021-03-05 08:07:40|1786.6|1785.8|1787|1786.2|1787|1786.2|1786.6|1785.8|464
1614931670000|2021-03-05 08:07:50|1787.2|1786.4|1786.2|1785.6|1787.4|1786.8|1786.2|1785.6|6166
1614931680000|2021-03-05 08:08:00|1786|1785.8|1785.4|1784.6|1786|1785.8|1785|1784.2|9936
1614931690000|2021-03-05 08:08:10|1785|1784.4|1784.8|1784.2|1785.8|1785.4|1784.2|1783.4|13522
1614931700000|2021-03-05 08:08:20|1785|1784.4|1784.2|1783.2|1785.4|1784.6|1783.8|1783|5167
1614931710000|2021-03-05 08:08:30|1784|1783.4|1788|1786.8|1788|1786.8|1784|1783.4|14041
1614931720000|2021-03-05 08:08:40|1787.8|1786.4|1787.2|1786.6|1787.8|1786.8|1786.2|1785.2|10902
1614931730000|2021-03-05 08:08:50|1787.6|1786.8|1787.8|1787.2|1787.8|1787.2|1786.6|1786|8542
1614931740000|2021-03-05 08:09:00|1788|1786.8|1788|1786.8|1788.8|1788.4|1787.8|1786.8|3367
1614931750000|2021-03-05 08:09:10|1787.8|1786.6|1788.6|1787.6|1788.6|1787.8|1787.4|1786.6|4745
1614931760000|2021-03-05 08:09:20|1788.8|1787.8|1788.2|1787.4|1789.6|1788.8|1788.2|1787.2|10756
1614931770000|2021-03-05 08:09:30|1788|1787.2|1787.4|1786.4|1788.2|1787.4|1787.2|1786.4|2373
1614931780000|2021-03-05 08:09:40|1787.2|1786.2|1785.8|1785|1787.2|1786.2|1785.6|1784.8|10001
1614931790000|2021-03-05 08:09:50|1786|1785.2|1786.6|1786|1786.6|1786|1786|1785.2|307
1614931800000|2021-03-05 08:10:00|1786.4|1785.4|1784.4|1783.6|1786.4|1785.4|1783.8|1783|11595
1614931810000|2021-03-05 08:10:10|1784.6|1783.8|1783.4|1782.4|1784.6|1783.8|1783|1782|2966
1614931820000|2021-03-05 08:10:20|1783.2|1782.2|1782.4|1782|1783.2|1782.4|1782|1781.4|6020
1614931830000|2021-03-05 08:10:30|1782.2|1781.8|1781.6|1780.6|1782.4|1782|1781.4|1780.6|7124
1614931840000|2021-03-05 08:10:40|1781.4|1780.8|1781|1780.2|1781.6|1781|1780.2|1779.2|15543
1614931850000|2021-03-05 08:10:50|1780.8|1780|1780.6|1780.2|1781|1780.2|1780.4|1779.4|183
1614931860000|2021-03-05 08:11:00|1780.4|1780|1783.4|1782.4|1783.6|1782.4|1780.4|1779.6|30072
1614931870000|2021-03-05 08:11:10|1783.2|1782.2|1783.6|1782.4|1783.8|1783.2|1783|1782.2|1442
1614931880000|2021-03-05 08:11:20|1783.8|1782.6|1783.8|1783.4|1784.4|1783.6|1783.6|1782.6|2525
1614931890000|2021-03-05 08:11:30|1783.6|1783.2|1784|1783|1784|1783.2|1782.8|1782.2|4043
1614931900000|2021-03-05 08:11:40|1783.8|1782.6|1785.2|1784.4|1785.8|1784.8|1783|1782.2|6565
1614931910000|2021-03-05 08:11:50|1785|1784.2|1784.2|1783.6|1785|1784.2|1783.6|1782.8|10514
1614931920000|2021-03-05 08:12:00|1784|1783.2|1783.2|1782.2|1784.2|1783.2|1783.2|1782.2|1280
1614931930000|2021-03-05 08:12:10|1783.6|1782.4|1783.6|1783|1783.8|1783.2|1783|1782.4|3086
1614931940000|2021-03-05 08:12:20|1783.4|1782.8|1783.8|1783.2|1784|1783.6|1782.8|1782.2|10651
1614931950000|2021-03-05 08:12:30|1784|1783.4|1784|1783.2|1784|1783.4|1783.8|1782.8|0
1614931960000|2021-03-05 08:12:40|1783.8|1783|1783.2|1782.4|1783.8|1783.2|1783.2|1782.2|1000
1614931970000|2021-03-05 08:12:50|1783.8|1782.6|1782.4|1781.2|1784|1783.2|1781.2|1780.6|6336
1614931980000|2021-03-05 08:13:00|1782.2|1781.6|1782|1781.2|1783|1782.4|1782|1781|2055
1614931990000|2021-03-05 08:13:10|1781.8|1781|1781.6|1780.6|1781.8|1781.2|1781.2|1780.4|500
1614932000000|2021-03-05 08:13:20|1781.4|1780.4|1782|1781.2|1782.8|1782|1781.2|1780.4|3950
1614932010000|2021-03-05 08:13:30|1781.8|1781|1782.4|1781.2|1782.4|1781.6|1781.6|1780.6|3998
1614932020000|2021-03-05 08:13:40|1782|1781.6|1783.4|1782.6|1784|1783.4|1782|1781.6|15347
1614932030000|2021-03-05 08:13:50|1783.6|1782.4|1781.4|1780.4|1783.8|1782.4|1781.4|1780.2|5554
1614932040000|2021-03-05 08:14:00|1781.2|1780.2|1780.8|1780|1781.8|1781.4|1780.2|1779.2|18671
1614932050000|2021-03-05 08:14:10|1780.4|1779.4|1777.6|1776.6|1780.4|1779.4|1777.4|1776.6|6048
1614932060000|2021-03-05 08:14:20|1777.4|1776.2|1775.2|1774.4|1777.4|1776.4|1775|1774.2|95040
1614932070000|2021-03-05 08:14:30|1775|1774.2|1776.6|1775.6|1776.6|1775.8|1774.6|1774|6894
1614932080000|2021-03-05 08:14:40|1776.4|1775.8|1776.2|1775.6|1776.6|1775.8|1776.2|1775|3563
1614932090000|2021-03-05 08:14:50|1776|1775.4|1775.6|1774.6|1776.2|1775.6|1775.4|1774.6|4068
1614932100000|2021-03-05 08:15:00|1775.8|1774.8|1776|1775|1777.2|1776.4|1775.4|1774.6|5311
1614932110000|2021-03-05 08:15:10|1776.2|1775.2|1775.6|1775|1776.6|1776|1775.2|1774.2|7379
1614932120000|2021-03-05 08:15:20|1775.4|1774.6|1776.4|1775.6|1776.4|1775.6|1773.4|1772.8|12988
1614932130000|2021-03-05 08:15:30|1776.8|1775.8|1779.4|1778.2|1779.4|1778.2|1776.6|1775.8|2486
1614932140000|2021-03-05 08:15:40|1779.2|1778|1778.2|1778|1779.2|1778.2|1777.8|1776.8|7573
1614932150000|2021-03-05 08:15:50|1778.4|1777.6|1779.8|1779|1780|1779|1778.2|1777|5750
1614932160000|2021-03-05 08:16:00|1779.6|1778.8|1780.8|1780.2|1780.8|1780.2|1778.6|1777.8|12000
1614932170000|2021-03-05 08:16:10|1781|1780.4|1780.4|1779.8|1781.2|1780.8|1780.4|1779.4|8271
1614932180000|2021-03-05 08:16:20|1780.6|1780|1780.6|1780.2|1780.8|1780.4|1780.2|1779.6|3007
1614932190000|2021-03-05 08:16:30|1780.4|1780|1780.2|1779.8|1780.6|1780.2|1779.8|1779|2882
1614932200000|2021-03-05 08:16:40|1780.4|1780|1780.8|1780.4|1781.4|1780.8|1780.4|1779.8|938
1614932210000|2021-03-05 08:16:50|1780.6|1780|1781|1780.8|1781|1780.8|1780.2|1779.4|1576
1614932220000|2021-03-05 08:17:00|1781.2|1781|1781|1780.2|1782.4|1782|1780.8|1780.2|13130
1614932230000|2021-03-05 08:17:10|1780.8|1780.4|1781.2|1780.8|1781.4|1780.8|1780.6|1780.4|3395
1614932240000|2021-03-05 08:17:20|1781|1780.4|1780.8|1780.2|1781.8|1781.2|1780.6|1780|21995
1614932250000|2021-03-05 08:17:30|1781|1780.6|1782|1781.2|1782.2|1781.4|1780.8|1780.4|3211
1614932260000|2021-03-05 08:17:40|1782.2|1781.4|1781.8|1781.2|1783|1782|1781.4|1780.8|4134
1614932270000|2021-03-05 08:17:50|1782.2|1781.8|1782.6|1782.4|1782.8|1782.4|1781.4|1781|6322
1614932280000|2021-03-05 08:18:00|1782.8|1782|1781.8|1781.4|1782.8|1782.2|1781.8|1781.4|801
1614932290000|2021-03-05 08:18:10|1781.6|1781.2|1781.4|1780.6|1782|1781.6|1780.6|1780.2|3716
1614932300000|2021-03-05 08:18:20|1781.6|1780.8|1781.8|1781|1782.2|1781.8|1780.8|1780.4|9960
1614932310000|2021-03-05 08:18:30|1781.6|1781.8|1783.8|1783.2|1784|1783.2|1781.2|1781.2|12867
1614932320000|2021-03-05 08:18:40|1783.6|1783.4|1783.2|1782.6|1783.8|1783.4|1782.8|1782.4|1996
1614932330000|2021-03-05 08:18:50|1783|1782.4|1782.2|1781.8|1783|1782.6|1782.2|1781.6|2000
1614932340000|2021-03-05 08:19:00|1782|1781.6|1783.6|1783|1783.6|1783.2|1781.8|1781.2|4462
1614932350000|2021-03-05 08:19:10|1783.4|1782.6|1783.8|1783.2|1783.8|1783.6|1783.2|1782.6|3901
1614932360000|2021-03-05 08:19:20|1784|1783.4|1783.6|1783|1784.6|1784|1783|1782.6|6691
1614932370000|2021-03-05 08:19:30|1783.4|1782.8|1782.6|1782.2|1783.4|1782.8|1782.2|1781.8|6310
1614932380000|2021-03-05 08:19:40|1782.4|1781.8|1781|1780.6|1782.4|1781.8|1781|1780.4|2706
1614932390000|2021-03-05 08:19:50|1781.2|1780.4|1782.2|1781.6|1782.6|1782|1781.2|1780.2|1245
1614932400000|2021-03-05 08:20:00|1782.4|1781.4|1782|1781.4|1782.8|1782.4|1781.8|1781.2|2224
1614932410000|2021-03-05 08:20:10|1781.8|1781.2|1781.2|1780.8|1782.4|1782|1781|1780.4|8974
1614932420000|2021-03-05 08:20:20|1781.4|1780.6|1782.6|1782|1783|1782.2|1780.8|1780.2|2581
1614932430000|2021-03-05 08:20:30|1782|1781.8|1780.6|1780.2|1782.2|1781.8|1780.2|1779.6|11722
1614932440000|2021-03-05 08:20:40|1780.4|1780|1779.6|1779.2|1780.6|1780|1779.2|1779|2627
1614932450000|2021-03-05 08:20:50|1779.4|1779.4|1780|1779.2|1780.2|1780|1779.4|1779|1974
1614932460000|2021-03-05 08:21:00|1779.8|1779|1779.6|1779.2|1780|1779.8|1779.2|1779|1647
1614932470000|2021-03-05 08:21:10|1779.4|1779|1778.8|1778.4|1779.4|1779|1778.6|1778.2|3598
1614932480000|2021-03-05 08:21:20|1778.6|1778.2|1779.2|1778.8|1779.2|1778.8|1778.4|1778.2|5710
1614932490000|2021-03-05 08:21:30|1779.4|1779|1780|1779.6|1780|1779.6|1778.6|1778.4|5496
1614932500000|2021-03-05 08:21:40|1779.8|1779.2|1779.4|1779.2|1779.8|1779.4|1779|1778.6|14943
1614932510000|2021-03-05 08:21:50|1779.2|1779|1780|1779.8|1780|1779.8|1779|1778.6|2589
1614932520000|2021-03-05 08:22:00|1779.8|1779.6|1779.6|1779.2|1780|1779.8|1779.4|1779|4235
1614932530000|2021-03-05 08:22:10|1779.8|1779.4|1778.8|1778.6|1779.8|1779.4|1778.4|1778.2|5922
1614932540000|2021-03-05 08:22:20|1778.6|1778.2|1778.2|1777.4|1778.8|1778.4|1778|1777.2|3728
1614932550000|2021-03-05 08:22:30|1777.6|1777.2|1776.4|1776|1778.2|1777.4|1775.6|1775|3259
1614932560000|2021-03-05 08:22:40|1776.6|1775.8|1777|1776.8|1777.6|1777.2|1776.4|1775.6|5762
1614932570000|2021-03-05 08:22:50|1776.8|1776.6|1776.6|1775.6|1777|1776.6|1776|1775.6|1210
1614932580000|2021-03-05 08:23:00|1776.4|1775.8|1776.2|1775.8|1776.6|1776.2|1776|1775.6|1140
1614932590000|2021-03-05 08:23:10|1776|1776|1775.8|1775.2|1776.2|1776|1775.4|1775|9388
1614932600000|2021-03-05 08:23:20|1775.6|1775|1775.4|1775.2|1776|1775.6|1774.6|1774.4|30666
1614932610000|2021-03-05 08:23:30|1775.6|1775.4|1776.2|1776|1776.2|1776|1775.6|1775.4|2385
1614932620000|2021-03-05 08:23:40|1776|1775.8|1776|1775.6|1776|1776|1775.6|1775.2|3036
1614932630000|2021-03-05 08:23:50|1776.2|1775.8|1776.2|1775.6|1776.4|1776.2|1776.2|1775.6|4350
1614932640000|2021-03-05 08:24:00|1776.4|1775.8|1776|1775.4|1776.6|1776|1775.8|1775.4|1630
1614932650000|2021-03-05 08:24:10|1775.8|1775.6|1775.6|1775.4|1776.2|1776|1775.6|1775.4|1037
1614932660000|2021-03-05 08:24:20|1776|1775|1777|1776.6|1777|1776.6|1775.8|1775|2909
1614932670000|2021-03-05 08:24:30|1776.8|1776.4|1775.6|1775.2|1777.2|1776.6|1775.4|1775|14768
1614932680000|2021-03-05 08:24:40|1775.4|1775|1776.2|1775.6|1777|1776.4|1775.4|1775|4547
1614932690000|2021-03-05 08:24:50|1776.4|1775.8|1776.2|1775.6|1776.6|1775.8|1775.8|1775.2|4813
1614932700000|2021-03-05 08:25:00|1776|1775.2|1774.2|1773.6|1776|1775.2|1773.4|1773|12584
1614932710000|2021-03-05 08:25:10|1774.4|1773.8|1774.2|1774|1774.4|1774|1774.2|1773.6|2805
1614932720000|2021-03-05 08:25:20|1774|1773.8|1774.2|1774|1774.6|1774.2|1774|1773.6|3059
1614932730000|2021-03-05 08:25:30|1774|1773.8|1774.4|1774.2|1774.4|1774.2|1774|1773.6|3855
1614932740000|2021-03-05 08:25:40|1774.2|1774|1774.4|1773.8|1774.4|1774|1774.2|1773.6|72
1614932750000|2021-03-05 08:25:50|1774.2|1774|1774.2|1774|1774.2|1774|1773.6|1773.2|6236
1614932760000|2021-03-05 08:26:00|1774.4|1773.6|1773.8|1773|1774.4|1773.6|1773.4|1773|2278
1614932770000|2021-03-05 08:26:10|1773.6|1773.2|1774.4|1774|1774.4|1774|1773.2|1772.6|6361
1614932780000|2021-03-05 08:26:20|1774.6|1773.8|1775|1774.6|1776.6|1775.8|1774.6|1773.8|1848
1614932790000|2021-03-05 08:26:30|1775.2|1774.8|1775|1774.6|1775.6|1775|1774.6|1774.2|3701
1614932800000|2021-03-05 08:26:40|1774.6|1774.2|1775.2|1774.6|1775.2|1774.8|1774.4|1774|2347
1614932810000|2021-03-05 08:26:50|1775|1774.4|1775.6|1775|1775.8|1775.4|1774.6|1774|3348
1614932820000|2021-03-05 08:27:00|1775.4|1774.8|1774.8|1774.2|1775.4|1775|1774.6|1774|5649
1614932830000|2021-03-05 08:27:10|1775|1774.4|1775.6|1775.2|1776.4|1775.6|1774.8|1774.2|6087
1614932840000|2021-03-05 08:27:20|1775.4|1775|1776|1775.4|1776.4|1775.6|1775.4|1775|1160
1614932850000|2021-03-05 08:27:30|1775.8|1775.6|1778.4|1777.8|1778.4|1777.8|1775.6|1775.2|4279
1614932860000|2021-03-05 08:27:40|1778.6|1778|1779.2|1778.6|1779.6|1779|1778.4|1778|9145
1614932870000|2021-03-05 08:27:50|1779.4|1778.8|1779.4|1779|1780.2|1780|1779.2|1778.8|5534
1614932880000|2021-03-05 08:28:00|1779.2|1778.8|1780.6|1780|1781|1780.4|1778.6|1778.4|6780
1614932890000|2021-03-05 08:28:10|1781|1780.2|1780.2|1780|1781|1780.6|1780|1779.6|2650
1614932900000|2021-03-05 08:28:20|1780.4|1780.2|1779.8|1779|1780.4|1780.2|1779.4|1778.6|2772
1614932910000|2021-03-05 08:28:30|1780|1779.2|1780.2|1779.8|1780.4|1780|1779.6|1779.2|4261
1614932920000|2021-03-05 08:28:40|1780|1779.6|1780|1779.4|1780.4|1780.2|1779.4|1779|8305
1614932930000|2021-03-05 08:28:50|1780.2|1779.6|1781.8|1781|1782|1781.8|1780.2|1779.6|7041
1614932940000|2021-03-05 08:29:00|1781.6|1781.2|1781.6|1780.8|1781.8|1781.4|1780.8|1780.6|5343
1614932950000|2021-03-05 08:29:10|1781.8|1781|1783|1782.4|1783.2|1782.8|1781.8|1781|2280
1614932960000|2021-03-05 08:29:20|1783.2|1782.6|1782.6|1782|1783.2|1782.6|1782.2|1781.8|2198
1614932970000|2021-03-05 08:29:30|1782.4|1781.8|1782.6|1782|1782.6|1782|1782|1781.8|3888
1614932980000|2021-03-05 08:29:40|1782.4|1781.8|1782.6|1782|1782.8|1782.4|1782.4|1781.8|804
1614932990000|2021-03-05 08:29:50|1782.8|1782.2|1784|1783.6|1784|1783.6|1782.4|1782.2|3292
1614933000000|2021-03-05 08:30:00|1783.8|1783.2|1782.8|1782.2|1784|1783.8|1782.8|1782.2|4915
1614933010000|2021-03-05 08:30:10|1782.6|1782|1782.8|1782.4|1782.8|1782.4|1781.8|1781.4|9044
1614933020000|2021-03-05 08:30:20|1783|1782.2|1782|1781.8|1783.2|1782.6|1782|1781.8|1989
1614933030000|2021-03-05 08:30:30|1781.8|1781.6|1782|1781.4|1782.2|1781.8|1781.8|1781.2|694
1614933040000|2021-03-05 08:30:40|1782.2|1781.6|1781.2|1780.8|1782.4|1781.8|1781|1780.4|32213
1614933050000|2021-03-05 08:30:50|1781.4|1781|1781.8|1781.4|1782.6|1781.8|1781.2|1780.8|2495
1614933060000|2021-03-05 08:31:00|1781.6|1781.2|1781.4|1780.8|1782.6|1782.2|1781|1780.8|21323
1614933070000|2021-03-05 08:31:10|1781.6|1781|1781|1780.8|1782|1781.8|1781|1780.8|29948
1614933080000|2021-03-05 08:31:20|1781.4|1780.6|1781|1780.8|1781.6|1780.8|1780.8|1780.4|3606
1614933090000|2021-03-05 08:31:30|1781.2|1780.6|1780.4|1780|1781.2|1780.8|1780.2|1780|4860
1614933100000|2021-03-05 08:31:40|1780.2|1779.8|1781|1780.6|1781|1780.8|1779.8|1779.4|5639
1614933110000|2021-03-05 08:31:50|1780.8|1780.2|1782.2|1781.8|1782.2|1781.8|1780.8|1780.2|10738
1614933120000|2021-03-05 08:32:00|1782|1782|1781.8|1781.4|1782.6|1782|1781.6|1781.2|18569
1614933130000|2021-03-05 08:32:10|1782|1781.6|1782.4|1782|1782.4|1782.2|1781.4|1781|6142
1614933140000|2021-03-05 08:32:20|1782.6|1782.2|1783.2|1782.6|1783.4|1782.8|1782.2|1782|2192
1614933150000|2021-03-05 08:32:30|1783|1782.2|1783|1782.6|1783.2|1782.8|1782.2|1781.6|2552
1614933160000|2021-03-05 08:32:40|1782.8|1782.2|1782.2|1781.8|1783|1782.6|1781.8|1781.4|4287
1614933170000|2021-03-05 08:32:50|1782.4|1782|1782.2|1781.8|1782.6|1782|1782|1781.4|0
1614933180000|2021-03-05 08:33:00|1782|1781.6|1782.4|1781.8|1782.4|1781.8|1781.8|1781|850
1614933190000|2021-03-05 08:33:10|1782.2|1782|1782|1781.4|1783.2|1782.4|1782|1781.4|960
1614933200000|2021-03-05 08:33:20|1782.2|1782.2|1782|1781.4|1782.4|1782.2|1782|1781.4|4957
1614933210000|2021-03-05 08:33:30|1781.8|1781|1782.4|1781.6|1782.6|1782|1781.6|1781|125
1614933220000|2021-03-05 08:33:40|1782.2|1781.8|1783.2|1782.6|1783.2|1782.6|1781.8|1781.4|9776
1614933230000|2021-03-05 08:33:50|1783|1782.4|1783.4|1782.8|1783.6|1782.8|1782.4|1782.2|400
1614933240000|2021-03-05 08:34:00|1782.8|1782.6|1782|1781.4|1782.8|1782.6|1781.2|1780.8|4953
1614933250000|2021-03-05 08:34:10|1781.8|1781.2|1781.4|1781|1781.8|1781.4|1781.2|1780.8|0
1614933260000|2021-03-05 08:34:20|1781.2|1780.8|1781.2|1780.6|1781.4|1781|1780.6|1780.2|2800
1614933270000|2021-03-05 08:34:30|1781.4|1780.8|1781.4|1781|1781.4|1781|1780.6|1780|6034
1614933280000|2021-03-05 08:34:40|1781.2|1780.8|1780.8|1780.2|1781.4|1781|1780.4|1780|6487
1614933290000|2021-03-05 08:34:50|1780.6|1780|1780.4|1779.8|1780.8|1780.2|1779.6|1778.6|1079
1614933300000|2021-03-05 08:35:00|1780.2|1779.6|1777.8|1777.4|1780.2|1779.6|1777.8|1777.2|937
1614933310000|2021-03-05 08:35:10|1777.4|1777|1777.8|1777.4|1778.2|1777.6|1777.4|1776.8|1438
1614933320000|2021-03-05 08:35:20|1777.6|1777.6|1778|1777.4|1778.2|1777.8|1777.6|1777.2|1010
1614933330000|2021-03-05 08:35:30|1777.8|1777.2|1776.8|1776.6|1777.8|1777.2|1776.8|1776.4|622
1614933340000|2021-03-05 08:35:40|1777|1776.4|1776.8|1776.2|1777|1776.6|1776.4|1775.8|1571
1614933350000|2021-03-05 08:35:50|1776.6|1776.4|1775.8|1775.6|1776.6|1776.6|1775.6|1775.4|2365
1614933360000|2021-03-05 08:36:00|1776|1775.4|1777|1776.4|1777|1776.8|1776|1775.4|11789
1614933370000|2021-03-05 08:36:10|1777.2|1776.6|1776.6|1776.2|1777.2|1776.8|1776.4|1775.8|4994
1614933380000|2021-03-05 08:36:20|1776.4|1776|1775.2|1775|1776.4|1776|1775.2|1775|9243
1614933390000|2021-03-05 08:36:30|1775.4|1775.2|1775.8|1775.6|1776|1775.6|1775.2|1775|4312
1614933400000|2021-03-05 08:36:40|1776|1775.8|1777.6|1777|1777.6|1777|1776|1775.8|2176
1614933410000|2021-03-05 08:36:50|1777.2|1776.8|1776.6|1776|1777.2|1776.8|1776.6|1776|834
1614933420000|2021-03-05 08:37:00|1777|1776.2|1777.4|1776.6|1777.6|1777.2|1776.6|1776.2|3554
1614933430000|2021-03-05 08:37:10|1777.2|1776.4|1776.8|1776.2|1777.2|1776.6|1776.6|1776.2|200
1614933440000|2021-03-05 08:37:20|1776.6|1776|1776.2|1776|1777|1776.6|1776.2|1776|3818
1614933450000|2021-03-05 08:37:30|1776.4|1776.2|1776.6|1776|1776.6|1776.2|1776.4|1776|1706
1614933460000|2021-03-05 08:37:40|1776.4|1775.8|1776.6|1776.4|1776.6|1776.4|1775.8|1775.4|4160
1614933470000|2021-03-05 08:37:50|1776.8|1776.2|1776.6|1776.2|1776.8|1776.4|1775.4|1775|12319
1614933480000|2021-03-05 08:38:00|1776.8|1776.4|1776.6|1775.6|1777|1776.6|1776.2|1775.4|946
1614933490000|2021-03-05 08:38:10|1776.4|1775.4|1776.6|1776.4|1777|1776.6|1775.4|1775.2|10926
1614933500000|2021-03-05 08:38:20|1776.8|1776.6|1778|1777.6|1778.2|1777.8|1776.8|1776.4|4011
1614933510000|2021-03-05 08:38:30|1778.2|1777.4|1778.2|1777.8|1778.2|1778|1777.8|1777.4|2292
1614933520000|2021-03-05 08:38:40|1778|1777.6|1778|1777.6|1778|1777.8|1778|1777.4|0
1614933530000|2021-03-05 08:38:50|1777.8|1777.4|1777.4|1776.8|1777.8|1777.4|1777|1776.6|2404
1614933540000|2021-03-05 08:39:00|1777.2|1777|1778.8|1778.4|1779|1778.6|1777.2|1776.8|10547
1614933550000|2021-03-05 08:39:10|1778.6|1778.2|1778.2|1777.8|1778.6|1778.2|1777.6|1777|1992
1614933560000|2021-03-05 08:39:20|1778.4|1778|1779|1778.6|1779|1778.6|1778.2|1777.8|3499
1614933570000|2021-03-05 08:39:30|1778.8|1778.4|1779.8|1779.2|1780|1779.6|1778.8|1778.4|2119
1614933580000|2021-03-05 08:39:40|1779.4|1779.4|1779.2|1778.6|1780|1779.6|1778.8|1778.4|6681
1614933590000|2021-03-05 08:39:50|1779|1778.8|1779.2|1778.6|1779.2|1778.8|1778.8|1778.6|2555
1614933600000|2021-03-05 08:40:00|1779.4|1778.8|1779.8|1779|1780|1779.4|1779.2|1778.8|497
1614933610000|2021-03-05 08:40:10|1779.6|1778.8|1778.6|1778.4|1779.6|1779|1778.6|1778.2|1777
1614933620000|2021-03-05 08:40:20|1778.4|1778|1778.4|1778|1778.6|1778.2|1778.2|1778|1624
1614933630000|2021-03-05 08:40:30|1778.2|1777.8|1777.8|1777.2|1778.2|1777.8|1777.4|1777|6075
1614933640000|2021-03-05 08:40:40|1777.6|1777|1777.6|1777.4|1778|1777.8|1777.2|1777|3720
1614933650000|2021-03-05 08:40:50|1777.4|1777.2|1777.8|1777.2|1777.8|1777.6|1777.4|1777.2|965
1614933660000|2021-03-05 08:41:00|1777.6|1777.4|1776.2|1775.8|1777.6|1777.4|1775.8|1775.2|40614
1614933670000|2021-03-05 08:41:10|1776.4|1776.2|1777.2|1776.4|1777.2|1776.4|1776|1775.8|3351
1614933680000|2021-03-05 08:41:20|1777.4|1776.6|1777.6|1777|1777.8|1777.4|1777|1776.6|3855
1614933690000|2021-03-05 08:41:30|1777.8|1777.4|1777.4|1777.2|1777.8|1777.6|1777.4|1777.2|2617
1614933700000|2021-03-05 08:41:40|1777.2|1777|1778.8|1778.4|1779.4|1778.8|1777.2|1777|5723
1614933710000|2021-03-05 08:41:50|1778.6|1778.2|1778|1777.4|1778.6|1778.4|1777.8|1777.2|9849
1614933720000|2021-03-05 08:42:00|1777.8|1777.6|1779.8|1779.2|1780|1779.4|1777.8|1777.6|8519
1614933730000|2021-03-05 08:42:10|1780|1779|1781.6|1781.2|1781.8|1781.2|1779.8|1779|5612
1614933740000|2021-03-05 08:42:20|1781.8|1781.4|1782|1781.6|1782.6|1782|1781.8|1781.4|7985
1614933750000|2021-03-05 08:42:30|1781.8|1781.4|1780.8|1780|1781.8|1781.4|1780.2|1779.6|5573
1614933760000|2021-03-05 08:42:40|1780.6|1779.8|1781|1780.4|1781.4|1780.8|1780.2|1779.6|1745
1614933770000|2021-03-05 08:42:50|1780.8|1779.8|1780|1779.4|1780.8|1780.2|1779.6|1779.2|18653
1614933780000|2021-03-05 08:43:00|1780.2|1779.6|1780.2|1779.6|1780.6|1780.2|1780|1779.4|8886
1614933790000|2021-03-05 08:43:10|1780|1779.8|1780.6|1779.8|1780.6|1780.2|1779.8|1779.2|7911
1614933800000|2021-03-05 08:43:20|1780.8|1780|1780.6|1780|1781|1780.6|1780.2|1779.8|2465
1614933810000|2021-03-05 08:43:30|1780.4|1779.8|1780.6|1779.8|1780.6|1780|1779.8|1779.2|6207
1614933820000|2021-03-05 08:43:40|1780.8|1780|1780.6|1780.2|1781.2|1780.6|1780.6|1780|681
1614933830000|2021-03-05 08:43:50|1780.8|1780|1781|1780.6|1781|1780.6|1780.6|1780|18
1614933840000|2021-03-05 08:44:00|1780.8|1780.4|1780.6|1780|1780.8|1780.4|1780.6|1780|1123
1614933850000|2021-03-05 08:44:10|1780.8|1780.2|1781.2|1780.8|1781.2|1780.8|1780.6|1780|395
1614933860000|2021-03-05 08:44:20|1781|1780.6|1780.6|1780.2|1781|1780.6|1780.6|1780|4909
1614933870000|2021-03-05 08:44:30|1781|1780.8|1780.4|1780|1781|1780.8|1780.4|1780|4402
1614933880000|2021-03-05 08:44:40|1780.6|1780.2|1780.2|1779.6|1780.6|1780.4|1780|1779.6|10751
1614933890000|2021-03-05 08:44:50|1780|1779.4|1779.8|1779.4|1780.2|1780|1779.6|1779.2|5376
1614933900000|2021-03-05 08:45:00|1780.2|1780|1780.2|1779.6|1780.8|1780.2|1779.8|1779.2|6592
1614933910000|2021-03-05 08:45:10|1780.4|1779.4|1780|1779.4|1780.4|1779.4|1779.6|1779|300
1614933920000|2021-03-05 08:45:20|1779.8|1779.8|1777.8|1777.4|1780|1779.8|1777.8|1777.4|5698
1614933930000|2021-03-05 08:45:30|1777.6|1777.2|1778.2|1777.8|1778.4|1778|1777.6|1777|3361
1614933940000|2021-03-05 08:45:40|1778|1777.6|1777|1776.8|1778|1777.6|1777|1776.8|2500
1614933950000|2021-03-05 08:45:50|1777.2|1776.6|1777.6|1777.2|1777.6|1777.4|1777|1776.6|2457
1614933960000|2021-03-05 08:46:00|1777.8|1777.4|1777|1776.6|1777.8|1777.6|1776.8|1776.4|3203
1614933970000|2021-03-05 08:46:10|1776.8|1776.4|1776.2|1775.8|1776.8|1776.6|1775.8|1775.6|6414
1614933980000|2021-03-05 08:46:20|1776.4|1776|1778|1777.6|1778|1777.6|1776.2|1776|4763
1614933990000|2021-03-05 08:46:30|1777.8|1777.8|1777.6|1777.2|1778|1777.8|1777.4|1777.2|9082
1614934000000|2021-03-05 08:46:40|1777.4|1777.6|1778|1777.4|1778|1777.6|1777.4|1777.4|3881
1614934010000|2021-03-05 08:46:50|1778.2|1777.6|1779|1778.4|1779|1778.6|1778.2|1777.6|5218
1614934020000|2021-03-05 08:47:00|1778.8|1778.2|1779|1778.4|1779.2|1778.8|1778.4|1778|1247
1614934030000|2021-03-05 08:47:10|1778.8|1778.2|1778.2|1778|1778.8|1778.2|1778.2|1777.8|3075
1614934040000|2021-03-05 08:47:20|1778.4|1778.2|1779.4|1779|1779.4|1779.2|1778.4|1778|3275
1614934050000|2021-03-05 08:47:30|1779.6|1779.2|1779.6|1779.4|1779.6|1779.4|1779|1778.6|482
1614934060000|2021-03-05 08:47:40|1779.8|1779.2|1779.8|1779.4|1779.8|1779.6|1779.4|1779|3373
1614934070000|2021-03-05 08:47:50|1779.6|1779.2|1779.8|1779.4|1779.8|1779.4|1779.4|1778.8|2081
1614934080000|2021-03-05 08:48:00|1780|1779.6|1780.4|1779.8|1780.4|1780|1779.6|1779.4|3457
1614934090000|2021-03-05 08:48:10|1780.2|1780|1779.6|1779.4|1780.2|1780|1779.4|1779.2|9772
1614934100000|2021-03-05 08:48:20|1779.8|1779.2|1780.6|1780.4|1780.8|1780.4|1779.8|1779.2|2410
1614934110000|2021-03-05 08:48:30|1780.8|1780.6|1780.6|1780.2|1781|1780.8|1780.4|1780.2|2423
1614934120000|2021-03-05 08:48:40|1780.4|1780|1780.8|1780.2|1781|1780.8|1780|1779.8|5861
1614934130000|2021-03-05 08:48:50|1780.6|1780.4|1780.2|1779.8|1780.6|1780.4|1780|1779.6|2553
1614934140000|2021-03-05 08:49:00|1780|1779.6|1780.6|1780|1780.6|1780.2|1779.8|1779.6|3215
1614934150000|2021-03-05 08:49:10|1780.4|1779.8|1779.8|1779.4|1780.4|1780|1779.6|1779.4|2267
1614934160000|2021-03-05 08:49:20|1779.6|1779.2|1779.6|1779.2|1779.8|1779.6|1778.8|1778.6|7334
1614934170000|2021-03-05 08:49:30|1779.8|1779.4|1780|1779.8|1780|1779.8|1779.8|1779.4|281
1614934180000|2021-03-05 08:49:40|1780.2|1780|1780.6|1780|1780.6|1780.4|1779.8|1779.4|3967
1614934190000|2021-03-05 08:49:50|1780.4|1779.8|1780.4|1780|1780.6|1780.2|1780|1779.8|1016
1614934200000|2021-03-05 08:50:00|1780.6|1780.2|1782.2|1782|1782.4|1782.2|1780.6|1780.2|10414
1614934210000|2021-03-05 08:50:10|1782.4|1782.2|1782.2|1781.8|1782.8|1782.4|1782.2|1781.8|3828
1614934220000|2021-03-05 08:50:20|1782|1782|1780.8|1780.6|1782|1782|1780.8|1780.4|3638
1614934230000|2021-03-05 08:50:30|1781|1780.4|1781.2|1780.8|1781.4|1781|1780.6|1780.4|1590
1614934240000|2021-03-05 08:50:40|1781.4|1780.6|1781.2|1781|1781.4|1781|1780.8|1780.2|4343
1614934250000|2021-03-05 08:50:50|1781|1780.8|1781.6|1781.2|1781.6|1781.2|1781|1780.6|400
1614934260000|2021-03-05 08:51:00|1781.8|1781.4|1781.8|1781.4|1782|1781.8|1781.6|1781.2|369
1614934270000|2021-03-05 08:51:10|1781.6|1781.6|1781.8|1781.4|1782.2|1781.8|1781.4|1781|3268
1614934280000|2021-03-05 08:51:20|1782|1781.6|1782.2|1781.8|1782.8|1782.4|1781.8|1781.4|15031
1614934290000|2021-03-05 08:51:30|1782.4|1782|1783|1782.6|1783.2|1783|1782.4|1782|9296
1614934300000|2021-03-05 08:51:40|1782.8|1782.4|1782.6|1782.2|1782.8|1782.4|1782.2|1782|1744
1614934310000|2021-03-05 08:51:50|1782.8|1782.4|1783.6|1783.2|1783.6|1783.4|1782.4|1782.2|10414
1614934320000|2021-03-05 08:52:00|1783.4|1783|1783.4|1783.2|1783.6|1783.4|1782.6|1782.2|14480
1614934330000|2021-03-05 08:52:10|1783.6|1783|1783.8|1783.4|1783.8|1783.4|1783.4|1782.6|4336
1614934340000|2021-03-05 08:52:20|1783.6|1783.2|1783.6|1783.2|1783.8|1783.4|1783.2|1783|5414
1614934350000|2021-03-05 08:52:30|1783.4|1783|1782.4|1782|1783.4|1783|1782|1781.8|8469
1614934360000|2021-03-05 08:52:40|1782.2|1781.8|1783|1782.6|1783|1782.8|1782|1781.8|12313
1614934370000|2021-03-05 08:52:50|1782.8|1782.4|1782.6|1782|1782.8|1782.4|1782.4|1782|4801
1614934380000|2021-03-05 08:53:00|1782.8|1782.2|1782.2|1781.8|1783|1782.6|1782|1781.6|6486
1614934390000|2021-03-05 08:53:10|1782|1781.6|1781.2|1780.6|1782|1781.6|1781.2|1780.6|240
1614934400000|2021-03-05 08:53:20|1781|1780.8|1780.4|1780.2|1781|1780.8|1780.4|1780.2|2103
1614934410000|2021-03-05 08:53:30|1780.2|1780|1781.4|1780.8|1781.4|1781|1780.2|1780|7807
1614934420000|2021-03-05 08:53:40|1781.2|1780.6|1780.6|1780.2|1781.2|1780.6|1780.6|1780.2|3311
1614934430000|2021-03-05 08:53:50|1780.8|1780.4|1781.8|1781.2|1781.8|1781.4|1780.8|1780.4|3609
1614934440000|2021-03-05 08:54:00|1781.6|1781|1780.6|1780.2|1781.8|1781.4|1780.4|1780|5949
1614934450000|2021-03-05 08:54:10|1780.4|1780|1779.4|1779|1780.6|1780.2|1778.8|1778.6|58845
1614934460000|2021-03-05 08:54:20|1779.2|1778.8|1779.4|1779|1779.6|1779.2|1778.8|1778.6|2377
1614934470000|2021-03-05 08:54:30|1779.6|1779.2|1778.6|1778.4|1779.6|1779.2|1778.6|1778.2|3980
1614934480000|2021-03-05 08:54:40|1778.4|1778.2|1778.6|1778.2|1778.8|1778.6|1778.2|1778|5622
1614934490000|2021-03-05 08:54:50|1778.8|1778.4|1778.8|1778.2|1778.8|1778.4|1778.8|1778.2|0
1614934500000|2021-03-05 08:55:00|1778.2|1778.4|1778.8|1778.6|1778.8|1778.6|1778.2|1778|5256
1614934510000|2021-03-05 08:55:10|1779|1778.8|1778|1777.4|1779|1778.8|1777.8|1777.4|4363
1614934520000|2021-03-05 08:55:20|1778.2|1777.2|1776.4|1776|1778.2|1777.2|1776.4|1776|12556
1614934530000|2021-03-05 08:55:30|1776.2|1775.8|1777.2|1776.8|1777.2|1777|1775.8|1775.6|5639
1614934540000|2021-03-05 08:55:40|1777.4|1777|1778|1777.4|1778|1777.6|1777.2|1777|1281
1614934550000|2021-03-05 08:55:50|1777.8|1777.2|1777.6|1777.2|1777.8|1777.6|1777.4|1777|618
1614934560000|2021-03-05 08:56:00|1777.8|1777.4|1778.2|1778|1778.2|1778|1777.6|1777.2|3951
1614934570000|2021-03-05 08:56:10|1778|1777.6|1778|1777.6|1778|1777.6|1777.8|1777.4|1333
1614934580000|2021-03-05 08:56:20|1777.6|1777.4|1777|1776.6|1777.6|1777.6|1777|1776.6|1850
1614934590000|2021-03-05 08:56:30|1777.2|1776.8|1777.6|1777.2|1777.8|1777.4|1777.2|1776.8|2223
1614934600000|2021-03-05 08:56:40|1777.4|1777|1777.8|1777.4|1777.8|1777.6|1777.2|1776.8|2773
1614934610000|2021-03-05 08:56:50|1778|1777.6|1778.8|1778.4|1778.8|1778.4|1778|1777.6|1534
1614934620000|2021-03-05 08:57:00|1778.6|1778.6|1779.4|1778.8|1779.4|1778.8|1778.6|1778.6|344
1614934630000|2021-03-05 08:57:10|1779.2|1779|1779.8|1779.2|1780|1779.6|1779|1778.8|6715
1614934640000|2021-03-05 08:57:20|1780|1779.4|1780.6|1780.2|1780.6|1780.4|1779.8|1779.4|15260
1614934650000|2021-03-05 08:57:30|1780.4|1780|1780|1779.4|1780.4|1780|1779.6|1779.4|7547
1614934660000|2021-03-05 08:57:40|1779.8|1779.6|1779.6|1779.4|1780|1779.8|1779.6|1779.2|1090
1614934670000|2021-03-05 08:57:50|1779.8|1779.6|1779|1778.4|1779.8|1779.6|1778.6|1778.4|2109
1614934680000|2021-03-05 08:58:00|1778.8|1778.6|1779.2|1778.6|1779.2|1779|1778.8|1778.4|1575
1614934690000|2021-03-05 08:58:10|1779.4|1778.8|1778.6|1778.2|1779.4|1779|1778.6|1778.2|1880
1614934700000|2021-03-05 08:58:20|1778.8|1778.4|1778.8|1778.4|1778.8|1778.4|1778.8|1778.4|0
1614934710000|2021-03-05 08:58:30|1779|1778.6|1779.6|1779.2|1779.6|1779.4|1779|1778.6|1029
1614934720000|2021-03-05 08:58:40|1779.4|1779|1778.8|1778.2|1779.4|1779|1778.6|1778.2|1404
1614934730000|2021-03-05 08:58:50|1778.6|1778|1778|1777.6|1778.6|1778.2|1778|1777.6|3144
1614934740000|2021-03-05 08:59:00|1778.2|1777.4|1777.6|1777|1778.2|1777.8|1777.6|1777|1448
1614934750000|2021-03-05 08:59:10|1777.4|1777.2|1777|1776.6|1777.4|1777.2|1776.8|1776.6|1203
1614934760000|2021-03-05 08:59:20|1776.8|1776.4|1776.4|1776|1776.8|1776.4|1776|1775.8|2038
1614934770000|2021-03-05 08:59:30|1776.6|1776.2|1777.4|1777|1777.4|1777|1776.6|1776.2|2025
1614934780000|2021-03-05 08:59:40|1777.6|1777.2|1777.8|1777.4|1778|1777.8|1777.6|1777.2|1480
1614934790000|2021-03-05 08:59:50|1777.6|1777.2|1777.8|1777.4|1777.8|1777.4|1777|1776.6|5389
1614934800000|2021-03-05 09:00:00|1777.6|1777.2|1776.8|1776.6|1777.6|1777.2|1776.8|1776.6|9342
1614934810000|2021-03-05 09:00:10|1777|1776.8|1776|1775.6|1777.2|1776.8|1776|1775.6|4730
1614934820000|2021-03-05 09:00:20|1776.2|1775.8|1775.8|1775.4|1776.2|1775.8|1775.2|1775|19111
1614934830000|2021-03-05 09:00:30|1775.6|1775.2|1775.6|1775.2|1776.2|1775.8|1775.4|1775.2|4425
1614934840000|2021-03-05 09:00:40|1775.4|1775.4|1775.6|1775.2|1776.2|1776|1775.4|1775.2|3571
1614934850000|2021-03-05 09:00:50|1775.8|1775.4|1775.6|1775.2|1775.8|1775.4|1775.6|1775.2|611
1614934860000|2021-03-05 09:01:00|1775.4|1775.4|1776.2|1775.8|1776.2|1775.8|1774.8|1774.6|95753
1614934870000|2021-03-05 09:01:10|1776.4|1776.2|1776.8|1776.6|1777.8|1777.6|1776.4|1776|14628
1614934880000|2021-03-05 09:01:20|1776.4|1776.4|1776.2|1775.8|1776.6|1776.4|1775.8|1775.4|4606
1614934890000|2021-03-05 09:01:30|1776.4|1776|1776.6|1776|1776.6|1776.4|1776.4|1776|1745
1614934900000|2021-03-05 09:01:40|1776.4|1775.8|1776.6|1776.2|1776.6|1776.4|1776|1775.6|4144
1614934910000|2021-03-05 09:01:50|1776.8|1776.4|1776.6|1776.4|1776.8|1776.6|1776.4|1776|6350
1614934920000|2021-03-05 09:02:00|1776.8|1776.6|1776.4|1776|1777|1776.8|1776.4|1776|1634
1614934930000|2021-03-05 09:02:10|1776.6|1775.8|1776|1775.6|1776.6|1775.8|1775.8|1775.4|2429
1614934940000|2021-03-05 09:02:20|1775.8|1775.4|1775.2|1774.8|1775.8|1775.4|1775|1774.8|4918
1614934950000|2021-03-05 09:02:30|1775|1774.6|1774.2|1773.8|1775|1774.6|1774|1773.8|5223
1614934960000|2021-03-05 09:02:40|1774|1773.6|1772.6|1772.2|1774|1773.6|1772.6|1772.2|15888
1614934970000|2021-03-05 09:02:50|1772.4|1772|1772.4|1772|1772.4|1772.2|1771.8|1771.4|24556
1614934980000|2021-03-05 09:03:00|1772.6|1772.2|1773.8|1773|1774|1773.6|1772.6|1772.2|5809
1614934990000|2021-03-05 09:03:10|1773.6|1772.8|1773.6|1773.2|1773.8|1773.4|1773|1772.8|5307
1614935000000|2021-03-05 09:03:20|1773.8|1773.4|1773.4|1773|1774.2|1774|1773.2|1773|3967
1614935010000|2021-03-05 09:03:30|1773.6|1773.2|1774|1773.8|1774.2|1773.8|1773.6|1773.2|7544
1614935020000|2021-03-05 09:03:40|1774.2|1773.6|1774|1773.8|1774.2|1773.8|1773.8|1773.4|684
1614935030000|2021-03-05 09:03:50|1774.2|1774|1774|1773.6|1774.2|1774|1773.8|1773.6|4147
1614935040000|2021-03-05 09:04:00|1774.2|1773.8|1774.4|1774|1774.6|1774.4|1774|1773.6|2781
1614935050000|2021-03-05 09:04:10|1774.6|1774.2|1775.2|1774.8|1775.2|1774.8|1774.4|1774.2|3066
1614935060000|2021-03-05 09:04:20|1775|1774.6|1774.6|1774.2|1775|1774.6|1774.4|1774.2|4129
1614935070000|2021-03-05 09:04:30|1774.8|1774.4|1775|1774.6|1775|1774.8|1774.4|1774.2|6330
1614935080000|2021-03-05 09:04:40|1775.2|1774.8|1774.8|1774.6|1775.4|1775.2|1774.8|1774.4|11446
1614935090000|2021-03-05 09:04:50|1774.6|1774.4|1776|1775.6|1776.2|1775.6|1774.6|1774.4|4586
1614935100000|2021-03-05 09:05:00|1776.2|1775.8|1775.6|1775.4|1776.4|1775.8|1775.6|1775.4|1081
1614935110000|2021-03-05 09:05:10|1775.4|1775.2|1775.4|1775|1776|1775.8|1775.2|1774.8|11878
1614935120000|2021-03-05 09:05:20|1775.6|1775.2|1775.6|1775.2|1775.8|1775.6|1775.4|1775|2920
1614935130000|2021-03-05 09:05:30|1775.8|1775.4|1775.8|1775.4|1776.2|1776|1775.8|1775.4|2229
1614935140000|2021-03-05 09:05:40|1776|1775.6|1775.4|1775.2|1776.2|1775.8|1775.2|1775|3353
1614935150000|2021-03-05 09:05:50|1775.2|1775|1776|1775.6|1776|1775.8|1775.2|1775|1657
1614935160000|2021-03-05 09:06:00|1775.8|1775.4|1775.8|1775.6|1776|1775.6|1775.4|1775.2|2408
1614935170000|2021-03-05 09:06:10|1776|1775.8|1775.8|1775.4|1776|1775.8|1775.6|1775|921
1614935180000|2021-03-05 09:06:20|1775.6|1775.2|1775.6|1775.4|1775.6|1775.4|1775|1774.8|3384
1614935190000|2021-03-05 09:06:30|1775.8|1775.6|1776.4|1776|1776.4|1776.2|1775.4|1775|6376
1614935200000|2021-03-05 09:06:40|1776.2|1776.2|1776.4|1776|1776.6|1776.2|1776.2|1776|1179
1614935210000|2021-03-05 09:06:50|1776.2|1775.8|1777.2|1776.8|1777.2|1776.8|1776|1775.8|3221
1614935220000|2021-03-05 09:07:00|1777.4|1777|1777.2|1776.8|1777.6|1777.2|1777|1776.6|2386
1614935230000|2021-03-05 09:07:10|1777|1776.6|1776.6|1776.2|1777.4|1777|1776.6|1776.2|4857
1614935240000|2021-03-05 09:07:20|1776.4|1776|1775.6|1775|1776.4|1776.2|1775.6|1775|13014
1614935250000|2021-03-05 09:07:30|1775.2|1775.2|1775.4|1775|1775.6|1775.4|1775|1774.8|22028
1614935260000|2021-03-05 09:07:40|1775.6|1774.8|1776|1775.6|1776|1775.8|1775.6|1774.8|846
1614935270000|2021-03-05 09:07:50|1775.8|1775.4|1775.4|1775|1775.8|1775.4|1775|1774.6|6795
1614935280000|2021-03-05 09:08:00|1775.2|1774.8|1775|1774.8|1775.4|1775.2|1775|1774.8|1486
1614935290000|2021-03-05 09:08:10|1775.2|1775|1776|1775.4|1776|1775.6|1775.2|1775|282
1614935300000|2021-03-05 09:08:20|1775.8|1775.6|1776.4|1776|1776.6|1776.2|1775.8|1775.4|2172
1614935310000|2021-03-05 09:08:30|1776.6|1776.2|1777.2|1777|1777.2|1777|1776.6|1776.2|1607
1614935320000|2021-03-05 09:08:40|1777.4|1777.2|1777.8|1777.6|1777.8|1777.6|1777.2|1777|2580
1614935330000|2021-03-05 09:08:50|1778|1777.8|1777.8|1777.6|1778.6|1778.2|1777.8|1777.4|7333
1614935340000|2021-03-05 09:09:00|1778|1777.8|1777.6|1777.2|1778.2|1778|1776.8|1776.4|7225
1614935350000|2021-03-05 09:09:10|1777.8|1777|1777|1776.6|1777.8|1777|1776.6|1776.4|859
1614935360000|2021-03-05 09:09:20|1777.2|1776.8|1777|1776.6|1777.6|1777.4|1776.8|1776.4|2006
1614935370000|2021-03-05 09:09:30|1777.2|1776.8|1777.2|1776.6|1777.4|1777|1777|1776.6|75
1614935380000|2021-03-05 09:09:40|1777|1776.8|1776.6|1776.2|1777|1776.8|1776.2|1775.8|3186
1614935390000|2021-03-05 09:09:50|1776.4|1776|1776.6|1776.2|1776.6|1776.4|1776.2|1776|948
1614935400000|2021-03-05 09:10:00|1776.8|1776.4|1777|1776.6|1777|1776.8|1776.6|1776.2|1401
1614935410000|2021-03-05 09:10:10|1777.2|1776.8|1776.2|1776|1777.4|1777|1776|1775.4|11011
1614935420000|2021-03-05 09:10:20|1776|1775.8|1776.2|1775.8|1776.4|1776|1776|1775.6|342
1614935430000|2021-03-05 09:10:30|1776.4|1775.6|1776.2|1776|1776.4|1776|1776.2|1775.6|2150
1614935440000|2021-03-05 09:10:40|1776.4|1776.2|1776.6|1776|1777|1776.6|1776|1775.8|5082
1614935450000|2021-03-05 09:10:50|1776.4|1775.8|1776.4|1776|1776.6|1776.4|1776.2|1775.8|4923
1614935460000|2021-03-05 09:11:00|1776.2|1775.8|1776.4|1776|1776.4|1776.2|1774.6|1774.4|22005
1614935470000|2021-03-05 09:11:10|1776.2|1775.8|1777.2|1776.8|1777.4|1777|1776.2|1775.8|1064
1614935480000|2021-03-05 09:11:20|1777|1776.6|1777|1776.6|1777|1776.6|1776.4|1776|780
1614935490000|2021-03-05 09:11:30|1777.2|1776.8|1777.8|1777.4|1777.8|1777.4|1777|1776.8|3041
1614935500000|2021-03-05 09:11:40|1777.6|1777.2|1777.4|1776.8|1777.6|1777.2|1777|1776.8|1711
1614935510000|2021-03-05 09:11:50|1777.6|1777|1777.6|1776.8|1777.8|1777.4|1777.4|1776.8|540
1614935520000|2021-03-05 09:12:00|1777.8|1777|1777.8|1777.2|1778.4|1777.6|1777.4|1776.8|698
1614935530000|2021-03-05 09:12:10|1777.6|1777|1778|1777.2|1778|1777.4|1777.6|1776.8|210
1614935540000|2021-03-05 09:12:20|1777.8|1777|1777.6|1777|1778|1777.4|1777.4|1777|300
1614935550000|2021-03-05 09:12:30|1777.4|1776.8|1777.6|1777|1777.6|1777.2|1777.4|1776.8|2642
1614935560000|2021-03-05 09:12:40|1777.8|1777.4|1778.4|1777.8|1778.6|1778|1777.6|1777.2|583
1614935570000|2021-03-05 09:12:50|1778|1777.4|1778.6|1777.8|1778.8|1778|1778|1777.4|4
1614935580000|2021-03-05 09:13:00|1778.8|1778.4|1778.8|1778.2|1779|1778.4|1778|1777.4|1351
1614935590000|2021-03-05 09:13:10|1779|1778.6|1778.6|1778|1779.2|1778.6|1778.6|1778|719
1614935600000|2021-03-05 09:13:20|1778.4|1777.8|1778.2|1777.6|1778.4|1777.8|1777.8|1777.4|433
1614935610000|2021-03-05 09:13:30|1778.4|1777.8|1777.6|1777|1778.6|1778|1777.4|1776.8|739
1614935620000|2021-03-05 09:13:40|1778|1776.8|1778.6|1778|1778.6|1778|1777.8|1776.8|683
1614935630000|2021-03-05 09:13:50|1779.2|1778.2|1779.4|1779|1779.4|1779|1778.8|1778.2|339
1614935640000|2021-03-05 09:14:00|1779.6|1778.8|1779|1778.2|1779.6|1778.8|1778.6|1778|326
1614935650000|2021-03-05 09:14:10|1779.2|1778.6|1779.2|1778.8|1780.2|1779.6|1779.2|1778.6|1218
1614935660000|2021-03-05 09:14:20|1779.6|1779|1779|1778.2|1779.6|1779|1779|1778.2|6
1614935670000|2021-03-05 09:14:30|1779.2|1778.4|1779|1778.4|1779.2|1778.4|1778.6|1777.8|738
1614935680000|2021-03-05 09:14:40|1778.8|1778.2|1779|1778.2|1779.4|1779|1778.8|1778.2|1379
1614935690000|2021-03-05 09:14:50|1779.2|1778.4|1778.4|1778|1779.2|1778.8|1778.4|1778|30
1614935700000|2021-03-05 09:15:00|1778.2|1777.8|1776.6|1776|1778.2|1777.8|1776.6|1776|213
1614935710000|2021-03-05 09:15:10|1776.8|1776.2|1777.6|1777|1777.8|1777.2|1776.6|1776|210
1614935720000|2021-03-05 09:15:20|1777.8|1777.2|1778|1777.4|1778.4|1777.8|1777.6|1777.2|217
1614935730000|2021-03-05 09:15:30|1778.2|1777.8|1777.8|1777.2|1778.4|1777.8|1777.8|1777.2|228
1614935740000|2021-03-05 09:15:40|1778|1777.4|1778.2|1777.4|1778.4|1777.6|1777.8|1777.2|2
1614935750000|2021-03-05 09:15:50|1777.8|1777.2|1777.8|1777.2|1777.8|1777.2|1777.4|1776.8|584
1614935760000|2021-03-05 09:16:00|1777.6|1777|1778.4|1777.8|1778.6|1778|1777.6|1777|100
1614935770000|2021-03-05 09:16:10|1778.6|1778|1778.6|1778|1778.6|1778|1778.2|1777.4|296
1614935780000|2021-03-05 09:16:20|1778.2|1777.4|1778.4|1777.8|1778.6|1778|1778.2|1777.4|0
1614935790000|2021-03-05 09:16:30|1778.6|1778|1779|1778|1779|1778.2|1778.4|1777.8|0
1614935800000|2021-03-05 09:16:40|1778.8|1777.8|1778.2|1777.6|1778.8|1778|1778.2|1777.6|549
1614935810000|2021-03-05 09:16:50|1778.4|1777.8|1778.8|1778|1778.8|1778.2|1778|1777.4|15
1614935820000|2021-03-05 09:17:00|1778.6|1777.8|1777.6|1777|1778.6|1777.8|1777.6|1777|587
1614935830000|2021-03-05 09:17:10|1777.8|1777.2|1778|1777.4|1778|1777.4|1777.6|1777|343
1614935840000|2021-03-05 09:17:20|1778.2|1777.6|1778.4|1777.8|1778.4|1777.8|1777.8|1777.2|397
1614935850000|2021-03-05 09:17:30|1778.2|1777.6|1778.4|1778|1778.4|1778|1778.2|1777.4|35
1614935860000|2021-03-05 09:17:40|1778.2|1777.8|1777.4|1776.8|1778.4|1777.8|1777.4|1776.8|302
1614935870000|2021-03-05 09:17:50|1777.2|1776.4|1777.6|1777|1777.8|1777|1776.8|1776|800
1614935880000|2021-03-05 09:18:00|1778|1777.4|1779.2|1778.8|1779.2|1778.8|1777.6|1777|2357
1614935890000|2021-03-05 09:18:10|1779.4|1778.4|1779.4|1778.8|1779.4|1778.8|1779.2|1778.4|602
1614935900000|2021-03-05 09:18:20|1779.2|1778.6|1779.2|1778.8|1779.4|1778.8|1779|1778.4|704
1614935910000|2021-03-05 09:18:30|1779.4|1779|1779.4|1779|1780|1779.4|1779.4|1779|901
1614935920000|2021-03-05 09:18:40|1779.6|1779.2|1779.8|1779.2|1780|1779.4|1779.6|1779.2|209
1614935930000|2021-03-05 09:18:50|1780.8|1780|1781|1780.2|1781|1780.2|1780.2|1779.6|1200
1614935940000|2021-03-05 09:19:00|1780.8|1780.4|1780.4|1779.8|1781|1780.4|1780.4|1779.8|12
1614935950000|2021-03-05 09:19:10|1780.6|1780|1780.6|1780|1780.8|1780.4|1780.4|1779.8|777
1614935960000|2021-03-05 09:19:20|1780.4|1779.8|1780.4|1780|1780.6|1780|1780.2|1779.8|9
1614935970000|2021-03-05 09:19:30|1780.2|1779.8|1780|1779.6|1780.4|1780|1780|1779.6|0
1614935980000|2021-03-05 09:19:40|1779.8|1779.4|1779.4|1778.8|1779.8|1779.4|1779.4|1778.8|769
1614935990000|2021-03-05 09:19:50|1779.2|1778.6|1779|1778.4|1779.4|1778.8|1779|1778.2|400
1614936000000|2021-03-05 09:20:00|1778.8|1778.6|1778.6|1778|1779|1778.6|1778.6|1778|863
1614936010000|2021-03-05 09:20:10|1778.8|1778.2|1778.6|1777.8|1778.8|1778.2|1778.6|1777.8|115
1614936020000|2021-03-05 09:20:20|1778.8|1778|1780|1779.2|1780|1779.2|1778.6|1777.8|173
1614936030000|2021-03-05 09:20:30|1779.8|1779.8|1780.6|1780.2|1781|1780.4|1779.8|1779.8|196
1614936040000|2021-03-05 09:20:40|1780.4|1780|1779.6|1779.2|1780.4|1780|1779.6|1779.2|1125
1614936050000|2021-03-05 09:20:50|1780|1779.4|1779.4|1778.8|1780|1779.4|1779.4|1778.8|504
1614936060000|2021-03-05 09:21:00|1779.6|1779|1779.6|1779|1779.6|1779.2|1779.4|1778.8|605
1614936070000|2021-03-05 09:21:10|1779.4|1778.8|1780.4|1779.8|1780.4|1779.8|1779|1778.4|1030
1614936080000|2021-03-05 09:21:20|1780.2|1779.6|1780.6|1780|1780.6|1780.2|1780.2|1779.6|332
1614936090000|2021-03-05 09:21:30|1780.8|1780.4|1781.8|1781.2|1781.8|1781.2|1780.8|1780.2|210
1614936100000|2021-03-05 09:21:40|1781.4|1781.4|1781.6|1781|1782|1781.4|1781.4|1780.8|409
1614936110000|2021-03-05 09:21:50|1781.8|1781.2|1781.2|1780.8|1782|1781.2|1781.2|1780.8|336
1614936120000|2021-03-05 09:22:00|1781.4|1780.6|1782|1781.6|1782|1781.6|1781.4|1780.6|433
1614936130000|2021-03-05 09:22:10|1781.8|1781.4|1781.4|1780.8|1782.2|1781.6|1781.4|1780.8|213
1614936140000|2021-03-05 09:22:20|1781.6|1781|1781.8|1781.4|1782.2|1781.8|1781.6|1781|215
1614936150000|2021-03-05 09:22:30|1782.2|1781.6|1782.2|1781.6|1782.2|1781.6|1782|1781.4|0
1614936160000|2021-03-05 09:22:40|1782|1781.4|1782.8|1782|1783|1782.6|1782|1781.4|355
1614936170000|2021-03-05 09:22:50|1782.4|1781.8|1782|1781.4|1782.4|1781.8|1782|1781.4|1400
1614936180000|2021-03-05 09:23:00|1781.8|1781.6|1781.8|1781.2|1781.8|1781.6|1781.4|1780.8|659
1614936190000|2021-03-05 09:23:10|1782|1781|1781.4|1780.6|1782|1781.4|1781.2|1780.6|0
1614936200000|2021-03-05 09:23:20|1781.8|1780.8|1781.6|1781|1781.8|1781.4|1781.4|1780.6|86
1614936210000|2021-03-05 09:23:30|1781.4|1780.8|1781|1780.2|1781.4|1780.8|1781|1780.2|475
1614936220000|2021-03-05 09:23:40|1780.8|1780|1781.2|1780.4|1781.2|1780.6|1780.8|1780|0
1614936230000|2021-03-05 09:23:50|1781|1780.6|1781|1780.2|1781.2|1780.6|1781|1780.2|0
1614936240000|2021-03-05 09:24:00|1780.6|1780|1780.8|1780.2|1781|1780.2|1780.6|1780|299
1614936250000|2021-03-05 09:24:10|1781|1780.4|1781|1780.6|1781.2|1780.6|1780.6|1780|844
1614936260000|2021-03-05 09:24:20|1780.8|1780.4|1781|1780.4|1781.2|1780.6|1780.6|1780.2|0
1614936270000|2021-03-05 09:24:30|1781.2|1780.6|1781|1780.4|1781.4|1781|1780.6|1780|375
1614936280000|2021-03-05 09:24:40|1780.8|1780.2|1781.2|1780.6|1781.4|1780.8|1780.8|1780.2|200
1614936290000|2021-03-05 09:24:50|1781|1780.4|1781|1780.4|1781.2|1780.6|1781|1780.4|446
1614936300000|2021-03-05 09:25:00|1781.6|1781|1781.8|1781.4|1781.8|1781.4|1781.6|1780.8|200
1614936310000|2021-03-05 09:25:10|1781.6|1781|1781.8|1781.2|1782.4|1781.6|1781.6|1781|607
1614936320000|2021-03-05 09:25:20|1782|1781|1781.2|1780.4|1782|1781.2|1781|1780.4|807
1614936330000|2021-03-05 09:25:30|1781.4|1780.6|1781.6|1780.8|1781.6|1780.8|1780.8|1780.2|584
1614936340000|2021-03-05 09:25:40|1781.2|1780.6|1781.4|1780.8|1781.4|1780.8|1781|1780.4|1196
1614936350000|2021-03-05 09:25:50|1781.2|1780.6|1781.2|1780.6|1781.4|1780.8|1780.4|1780|1813
1614936360000|2021-03-05 09:26:00|1781.4|1780.8|1781.4|1781|1781.6|1781|1781.2|1780.8|977
1614936370000|2021-03-05 09:26:10|1781.6|1781.2|1782.4|1781.8|1782.4|1781.8|1781.6|1781.2|0
1614936380000|2021-03-05 09:26:20|1782.6|1782|1782.6|1782.2|1782.8|1782.2|1782.4|1781.6|32
1614936390000|2021-03-05 09:26:30|1782.8|1782|1782.6|1782.2|1783|1782.6|1782.6|1782|332
1614936400000|2021-03-05 09:26:40|1782.8|1782.4|1783|1782.6|1783.2|1782.6|1782.8|1782.2|213
1614936410000|2021-03-05 09:26:50|1783.2|1782.8|1783.4|1783|1783.4|1783|1783.2|1782.6|310
1614936420000|2021-03-05 09:27:00|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783|4005
1614936430000|2021-03-05 09:27:10|1783.4|1783.2|1783.8|1783.6|1783.8|1783.6|1783.4|1783.2|3860
1614936440000|2021-03-05 09:27:20|1783.6|1783.4|1783.4|1783|1783.8|1783.6|1783.2|1783|5563
1614936450000|2021-03-05 09:27:30|1783.2|1783.2|1783.8|1783.4|1783.8|1783.4|1783.2|1783.2|536
1614936460000|2021-03-05 09:27:40|1783.6|1783.2|1783.8|1783.4|1784|1783.8|1783.6|1783.2|718
1614936470000|2021-03-05 09:27:50|1783.6|1783.2|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|915
1614936480000|2021-03-05 09:28:00|1783.4|1783.4|1783.6|1783.2|1783.6|1783.4|1783.2|1783|3995
1614936490000|2021-03-05 09:28:10|1783.4|1783|1783.4|1783|1783.6|1783.4|1783|1782.8|5473
1614936500000|2021-03-05 09:28:20|1783.6|1783.2|1782.8|1782.6|1783.6|1783.4|1782.6|1782.4|2145
1614936510000|2021-03-05 09:28:30|1783|1782.8|1783.4|1783.2|1783.6|1783.4|1783|1782.8|1692
1614936520000|2021-03-05 09:28:40|1783.6|1783.4|1783.8|1783.6|1784.2|1784|1783.6|1783.4|4251
1614936530000|2021-03-05 09:28:50|1784|1783.8|1784.6|1784.4|1784.8|1784.4|1784|1783.8|1017
1614936540000|2021-03-05 09:29:00|1784.8|1784.6|1785.2|1784.8|1785.2|1785|1784.8|1784.6|7460
1614936550000|2021-03-05 09:29:10|1785|1784.6|1785|1784.6|1785|1784.6|1785|1784.6|1000
1614936560000|2021-03-05 09:29:20|1784.8|1784.4|1785.2|1784.6|1785.2|1784.8|1784.4|1784|924
1614936570000|2021-03-05 09:29:30|1785.4|1784.8|1786|1785.8|1786|1785.8|1785|1784.6|9550
1614936580000|2021-03-05 09:29:40|1786.4|1785.6|1786|1785.6|1786.4|1786|1785.8|1785.6|4235
1614936590000|2021-03-05 09:29:50|1785.8|1785.8|1786.8|1786.4|1786.8|1786.6|1785.8|1785.6|2288
1614936600000|2021-03-05 09:30:00|1786.6|1786.2|1786.8|1786.6|1787|1786.8|1785.8|1785.6|2704
1614936610000|2021-03-05 09:30:10|1787|1786.8|1787|1786.8|1787|1786.8|1786.8|1786.6|1372
1614936620000|2021-03-05 09:30:20|1787.2|1787|1788|1787.6|1788|1787.6|1787.2|1786.8|5622
1614936630000|2021-03-05 09:30:30|1787.8|1787.4|1788.2|1788|1788.4|1788.2|1787.8|1787.4|28959
1614936640000|2021-03-05 09:30:40|1788|1787.8|1787.8|1787.4|1788.2|1787.8|1787.2|1787|9498
1614936650000|2021-03-05 09:30:50|1788|1787.6|1788.2|1787.8|1788.2|1787.8|1787.8|1787.6|212
1614936660000|2021-03-05 09:31:00|1788|1787.6|1787.2|1787|1788|1787.6|1787.2|1787|704
1614936670000|2021-03-05 09:31:10|1787.4|1787.2|1787.2|1787|1787.4|1787.2|1787.2|1787|4800
1614936680000|2021-03-05 09:31:20|1787|1786.8|1787|1786.6|1787|1786.8|1786.4|1786|3163
1614936690000|2021-03-05 09:31:30|1786.8|1786.4|1786.8|1786.4|1786.8|1786.6|1786.6|1786.4|1037
1614936700000|2021-03-05 09:31:40|1787|1786.6|1787|1786.6|1787.4|1787|1787|1786.6|412
1614936710000|2021-03-05 09:31:50|1787.2|1786.8|1787.4|1787|1787.6|1787.2|1787|1786.6|10130
1614936720000|2021-03-05 09:32:00|1787.2|1787.2|1787.2|1786.8|1787.2|1787.2|1786.8|1786.4|6525
1614936730000|2021-03-05 09:32:10|1787.4|1787|1787.2|1786.6|1787.4|1787|1786.8|1786.4|3798
1614936740000|2021-03-05 09:32:20|1787|1786.4|1787|1786.6|1787.4|1787|1786.6|1786.4|1488
1614936750000|2021-03-05 09:32:30|1787.2|1786.8|1786.8|1786.4|1787.4|1787|1786.6|1786.4|3074
1614936760000|2021-03-05 09:32:40|1787|1786.6|1786.6|1786.2|1787|1786.6|1786.4|1786.2|639
1614936770000|2021-03-05 09:32:50|1786.8|1786|1786.8|1786.2|1786.8|1786.4|1786.2|1786|3930
1614936780000|2021-03-05 09:33:00|1786.6|1786|1786.6|1786.2|1786.8|1786.4|1786.2|1786|2717
1614936790000|2021-03-05 09:33:10|1786.8|1786|1786.8|1786.6|1787|1786.8|1786.4|1786|446
1614936800000|2021-03-05 09:33:20|1786.6|1786.4|1786.8|1786.4|1787|1786.6|1786.6|1786.4|5
1614936810000|2021-03-05 09:33:30|1786.6||1786.8||1786.8||1786.6||0
1614936820000|2021-03-05 09:33:40|1786.6|1786.6|1786.6|1786.4|1786.8|1786.6|1786.6|1786.4|0
1614936830000|2021-03-05 09:33:50|1786.8|1786.2|1787.4|1787|1787.4|1787.2|1786.8|1786.2|4068
1614936840000|2021-03-05 09:34:00|1787.6|1787.2|1788.6|1788.2|1788.6|1788.4|1787.4|1787.2|2788
1614936850000|2021-03-05 09:34:10|1788.4|1788|1788.6|1788.2|1788.8|1788.2|1788.4|1788|922
1614936860000|2021-03-05 09:34:20|1788.4|1788|1788.8|1788.4|1788.8|1788.4|1788.4|1788|577
1614936870000|2021-03-05 09:34:30|1788.6|1788.2|1788.8|1788.4|1788.8|1788.4|1788.6|1788.2|0
1614936880000|2021-03-05 09:34:40|1788.6|1788.6|1789.2|1788.8|1789.2|1789|1788.4|1788.2|3196
1614936890000|2021-03-05 09:34:50|1789.4|1789|1790.8|1790.4|1791|1790.6|1789.4|1789|40467
1614936900000|2021-03-05 09:35:00|1791.2|1790.2|1791.2|1790.4|1791.6|1791.2|1790.4|1790.2|6166
1614936910000|2021-03-05 09:35:10|1791|1790.6|1791|1790.6|1791.2|1791|1790.8|1790.4|1548
1614936920000|2021-03-05 09:35:20|1790.8|1790.4|1790.8|1790.6|1790.8|1790.6|1790.4|1790|6239
1614936930000|2021-03-05 09:35:30|1791.2|1790.8|1791.2|1790.8|1791.4|1791.2|1790.8|1790.4|10201
1614936940000|2021-03-05 09:35:40|1791.4|1791|1792.2|1791.6|1792.2|1792|1791.4|1791|11376
1614936950000|2021-03-05 09:35:50|1792|1791.8|1792.2|1792|1792.2|1792|1791.8|1791.6|2101
1614936960000|2021-03-05 09:36:00|1792.4|1792.2|1792.4|1792.2|1792.8|1792.4|1792.4|1792|3566
1614936970000|2021-03-05 09:36:10|1792.6|1792.4|1793.4|1793|1793.4|1793|1792.6|1792.2|1644
1614936980000|2021-03-05 09:36:20|1793.6|1793.2|1794|1793.6|1794|1793.6|1793.6|1793.2|3591
1614936990000|2021-03-05 09:36:30|1794.2|1793.8|1794|1793.8|1794.2|1794|1793.8|1793.6|14654
1614937000000|2021-03-05 09:36:40|1794.2|1794|1795|1794.6|1795|1794.8|1794.2|1794|9199
1614937010000|2021-03-05 09:36:50|1794.8|1794.4|1795.4|1795.2|1795.6|1795.2|1794.8|1794.4|31201
1614937020000|2021-03-05 09:37:00|1795.6|1795|1795.8|1795.6|1796|1795.8|1795.6|1795|8478
1614937030000|2021-03-05 09:37:10|1796|1795.8|1795.6|1795.2|1796.6|1796.4|1795.4|1795.2|15969
1614937040000|2021-03-05 09:37:20|1795.8|1795.4|1796.2|1796|1796.4|1796|1795.8|1795.4|3571
1614937050000|2021-03-05 09:37:30|1796|1795.8|1796.2|1795.8|1796.2|1796|1796|1795.8|1000
1614937060000|2021-03-05 09:37:40|1796|1795.6|1795.6|1795.4|1796.4|1796|1795.6|1795.2|5920
1614937070000|2021-03-05 09:37:50|1795.4|1795.2|1795.2|1794.6|1795.4|1795.2|1795|1794.6|2652
1614937080000|2021-03-05 09:38:00|1795.4|1794.8|1796|1795.6|1796|1795.6|1795.4|1794.8|1160
1614937090000|2021-03-05 09:38:10|1795.8|1795.4|1795.6|1795.4|1795.8|1795.6|1795.6|1795.4|267
1614937100000|2021-03-05 09:38:20|1795.4|1795.2|1795.2|1795|1795.4|1795.2|1795|1794.8|13760
1614937110000|2021-03-05 09:38:30|1795.4|1794.8|1795.2|1794.8|1795.6|1795.2|1795|1794.8|6268
1614937120000|2021-03-05 09:38:40|1795.4|1795|1796.2|1795.8|1797|1796.8|1795.4|1794.8|9442
1614937130000|2021-03-05 09:38:50|1796.4|1796|1796.6|1796|1796.8|1796.2|1796.2|1796|1340
1614937140000|2021-03-05 09:39:00|1796.4|1795.8|1796.4|1795.8|1796.4|1796|1796|1795.8|576
1614937150000|2021-03-05 09:39:10|1796.2|1796|1796.2|1796|1796.4|1796.2|1796|1795.8|3491
1614937160000|2021-03-05 09:39:20|1796|1795.8|1796.2|1795.8|1796.2|1795.8|1795.6|1795.2|5276
1614937170000|2021-03-05 09:39:30|1796.4|1796|1796.8|1796.4|1796.8|1796.4|1796.4|1795.8|4584
1614937180000|2021-03-05 09:39:40|1797|1796.6|1797|1796.6|1797|1796.8|1796.8|1796.6|200
1614937190000|2021-03-05 09:39:50|1797.2|1796.8|1796.6|1796.2|1797.2|1797|1796.4|1796.2|24559
1614937200000|2021-03-05 09:40:00|1796.4|1796|1796.4|1796|1796.4|1796|1796|1795.6|2378
1614937210000|2021-03-05 09:40:10|1796.2|1795.8|1796.2|1795.8|1796.6|1796.2|1795.8|1795.4|4004
1614937220000|2021-03-05 09:40:20|1796.4|1796|1796|1795.8|1796.6|1796.2|1796|1795.8|4
1614937230000|2021-03-05 09:40:30|1796.2|1795.6|1796.4|1796|1796.6|1796|1795.8|1795.6|1688
1614937240000|2021-03-05 09:40:40|1796.2|1795.8|1796|1795.8|1796.2|1795.8|1795.8|1795.4|4958
1614937250000|2021-03-05 09:40:50|1796.2|1795.6|1796|1795.8|1796.2|1795.8|1795.8|1795.6|13738
1614937260000|2021-03-05 09:41:00|1795.8|1795.6|1795.6|1795.2|1795.8|1795.6|1795.4|1795|5469
1614937270000|2021-03-05 09:41:10|1795.8|1795.4|1796|1795.8|1796.2|1796|1795.8|1795.4|18671
1614937280000|2021-03-05 09:41:20|1796.2||1796||1796.2||1796||25640
1614937290000|2021-03-05 09:41:30|||||||||2663
1614937300000|2021-03-05 09:41:40|1795.8|1795.6|1796|1795.8|1796|1795.8|1795.8|1795.6|4956
1614937310000|2021-03-05 09:41:50|1796.2|1795.6|1796.8|1796.4|1797|1796.8|1796|1795.6|4940
1614937320000|2021-03-05 09:42:00|1796.6|1796.2|1796.4|1796|1796.6|1796.2|1796.2|1795.8|8017
1614937330000|2021-03-05 09:42:10|1796.2|1795.8|1796.2|1795.8|1796.2|1796|1796|1795.6|7454
1614937340000|2021-03-05 09:42:20|1796.4|1796|1796.6|1796.2|1796.6|1796.2|1796.4|1796|0
1614937350000|2021-03-05 09:42:30|1796.8|1796.4|1796.8|1796.4|1797|1796.8|1796.8|1796.4|1727
1614937360000|2021-03-05 09:42:40|1797|1796.6|1797.2|1796.8|1797.2|1797|1796.2|1795.8|19322
1614937370000|2021-03-05 09:42:50|1797.4|1797|1797.6|1797.2|1797.6|1797.4|1797.4|1797|0
1614937380000|2021-03-05 09:43:00|1797.8|1797.4|1798|1797.6|1798|1797.8|1797.8|1797.4|669
1614937390000|2021-03-05 09:43:10|1798.2|1797.8|1798.6|1798.4|1798.6|1798.4|1798|1797.8|22907
1614937400000|2021-03-05 09:43:20|1798.4|1798.2|1798.4|1798.2|1798.6|1798.2|1798.4|1798.2|2350
1614937410000|2021-03-05 09:43:30|1798.2|1798|1798.2|1798|1798.2|1798|1798.2|1798|5374
1614937420000|2021-03-05 09:43:40|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|250
1614937430000|2021-03-05 09:43:50|1798.2|1798|1798.4|1798|1798.4|1798|1798.2|1798|45
1614937440000|2021-03-05 09:44:00|1798.6|1798.2|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|2894
1614937450000|2021-03-05 09:44:10|1798.2|1798|1798.6|1798.2|1798.6|1798.2|1798.2|1798|3052
1614937460000|2021-03-05 09:44:20|1798.4|1798|1798.6|1798.2|1798.6|1798.4|1798.2|1798|2105
1614937470000|2021-03-05 09:44:30|1798.4|1798|1798.4|1798.2|1798.4|1798.2|1798.2|1798|619
1614937480000|2021-03-05 09:44:40|1798.6||1798.6||1798.6||1798.6||0
1614937490000|2021-03-05 09:44:50|1798.8|1798.4|1798.2|1798|1798.8|1798.6|1798.2|1798|66508
1614937500000|2021-03-05 09:45:00|1798|1797.8|1797.8|1797.6|1798.2|1797.8|1797.6|1797.4|6756
1614937510000|2021-03-05 09:45:10||1797.4||1797.2||1797.6||1797.2|2462
1614937520000|2021-03-05 09:45:20|1797.6|1797.4|1797.6|1797.2|1797.6|1797.4|1797.6|1797.2|0
1614937530000|2021-03-05 09:45:30|1797.4||1797.6||1797.6||1797.4||811
1614937540000|2021-03-05 09:45:40|1797.8|1797.4|1797.6|1797|1797.8|1797.6|1797.2|1797|4115
1614937550000|2021-03-05 09:45:50|1797.8|1797.2|1798|1797.8|1798.4|1798.2|1797.8|1797.2|2669
1614937560000|2021-03-05 09:46:00|1797.8|1797.6|1798.4|1798.2|1798.4|1798.2|1797.6|1797.2|32662
1614937570000|2021-03-05 09:46:10|1798.6|1798.4|1798.6|1798.2|1799|1798.8|1798.4|1798.2|9357
1614937580000|2021-03-05 09:46:20|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|1798.4|1798.2|323
1614937590000|2021-03-05 09:46:30|1798.6|1798.6|1798.6|1798.2|1798.8|1798.6|1798.4|1798.2|1907
1614937600000|2021-03-05 09:46:40|1798.4|1798.4|1798.4|1798|1798.4|1798.4|1798.2|1797.8|350
1614937610000|2021-03-05 09:46:50|1798.2|1797.8|1798.2|1797.6|1798.6|1798.4|1797.8|1797.6|12970
1614937620000|2021-03-05 09:47:00|1798|1797.4|1797|1796.6|1798|1797.4|1796.6|1796.4|6066
1614937630000|2021-03-05 09:47:10|1796.8|1796.4|1796.6|1796.2|1796.8|1796.4|1796.4|1796.2|4596
1614937640000|2021-03-05 09:47:20|1796.8|1796.4|1797|1796.8|1797.2|1796.8|1796.6|1796.4|100
1614937650000|2021-03-05 09:47:30|1797.2|1796.6|1796.6|1796.2|1797.2|1796.6|1796.6|1796.2|551
1614937660000|2021-03-05 09:47:40|1796.4|1796|1797.2|1797|1797.2|1797|1796|1795.8|11068
1614937670000|2021-03-05 09:47:50|1797.4|1796.8|1798.4|1798|1798.4|1798|1797.4|1796.8|889
1614937680000|2021-03-05 09:48:00|1798.2|1797.8|1798.2|1798|1798.4|1798|1798|1797.8|1637
1614937690000|2021-03-05 09:48:10|1798.4|1798.2|1798.8|1798.4|1798.8|1798.4|1798.4|1798.2|1112
1614937700000|2021-03-05 09:48:20|1798.6|1798.2|1798.6|1798.4|1798.6|1798.4|1798.2|1798|5485
1614937710000|2021-03-05 09:48:30|1798.8|1798.6|1799|1798.8|1799|1798.8|1798.4|1798.2|13857
1614937720000|2021-03-05 09:48:40|1799.2|1798.6|1799.4|1799.2|1799.6|1799.2|1799.2|1798.6|35264
1614937730000|2021-03-05 09:48:50|1799.6|1799.4|1800|1799.6|1800|1799.8|1799.4|1799.2|17146
1614937740000|2021-03-05 09:49:00|1799.8|1799.8|1800|1799.6|1800|1799.8|1799.8|1799.6|5220
1614937750000|2021-03-05 09:49:10|1799.6|1799.4|1799.8|1799.6|1800|1799.8|1799.6|1799.4|7815
1614937760000|2021-03-05 09:49:20|1800|1799.8|1802|1801.8|1802.8|1802.6|1800|1799.8|308170
1614937770000|2021-03-05 09:49:30|1802.2|1802|1802.2|1802|1802.6|1802.2|1802|1801.8|8004
1614937780000|2021-03-05 09:49:40|1802|1801.8|1801.2|1800.8|1802|1801.8|1801|1800.8|15672
1614937790000|2021-03-05 09:49:50|1801|1801|1801.2|1800.8|1801.4|1801|1801|1800.8|1206
1614937800000|2021-03-05 09:50:00|1800.8|1801|1800|1799.6|1800.8|1801|1800|1799.6|4974
1614937810000|2021-03-05 09:50:10|1800.2|1799.8|1800.2|1799.6|1800.6|1800|1799.8|1799|15572
1614937820000|2021-03-05 09:50:20|1800.4|1799.8|1800.2|1799.8|1800.4|1800|1800|1799.4|3529
1614937830000|2021-03-05 09:50:30|1800|1799.6|1800|1799.6|1800.2|1799.8|1799.8|1799.4|1000
1614937840000|2021-03-05 09:50:40|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|437
1614937850000|2021-03-05 09:50:50|1800|1799.6|1800.4|1800|1800.4|1800.2|1800|1799.6|3506
1614937860000|2021-03-05 09:51:00|1800.6|1800.2|1800.8|1800|1800.8|1800.2|1800.4|1800|100
1614937870000|2021-03-05 09:51:10|1800.6|1800.2|1800.6|1800|1800.8|1800.4|1800.6|1800|4099
1614937880000|2021-03-05 09:51:20|1800.4|1800.2|1800.6|1800|1800.8|1800.4|1800.4|1800|0
1614937890000|2021-03-05 09:51:30|1800.4|1800.2|1800.8|1800.4|1800.8|1800.4|1800.4|1800.2|166
1614937900000|2021-03-05 09:51:40|1800.6||1800.8||1800.8||1800.6||0
1614937910000|2021-03-05 09:51:50|1800.6|1800.6|1800.8|1800.4|1800.8|1800.6|1800.6|1800.2|1145
1614937920000|2021-03-05 09:52:00|1800.6|1800.6|1800.2|1799.6|1800.6|1800.6|1800|1799.6|249
1614937930000|2021-03-05 09:52:10|1800|1799.8|1800.8|1800.6|1800.8|1800.6|1800|1799.8|1017
1614937940000|2021-03-05 09:52:20|1800.6|1800.4|1800.8|1800.6|1800.8|1800.6|1800.4|1800.2|1096
1614937950000|2021-03-05 09:52:30|1801|1800.4|1801|1800.6|1801|1800.8|1801|1800.4|1605
1614937960000|2021-03-05 09:52:40|1801.2|1800.8|1801.2|1800.8|1801.2|1801|1801.2|1800.8|2247
1614937970000|2021-03-05 09:52:50|1801|1800.6|1800.6|1800.4|1801|1800.6|1800.6|1800|1290
1614937980000|2021-03-05 09:53:00|1800.4|1800|1800|1799.6|1800.4|1800.2|1800|1799.6|7237
1614937990000|2021-03-05 09:53:10|1799.8|1799.8|1799.6|1799.2|1799.8|1799.8|1799.6|1799|1177
1614938000000|2021-03-05 09:53:20|1799.8|1799.4|1800.4|1800.2|1800.6|1800.2|1799.8|1799.4|1659
1614938010000|2021-03-05 09:53:30|1800.6|1800.4|1801|1800.6|1801|1800.6|1800.6|1800.4|2098
1614938020000|2021-03-05 09:53:40|1800.8|1800.8|1800.8|1800.6|1801.4|1801.2|1800.6|1800.4|14781
1614938030000|2021-03-05 09:53:50|1800.6|1800.4|1800.4|1800|1800.6|1800.4|1800.4|1800|83
1614938040000|2021-03-05 09:54:00|1800.6|1800.2|1800.8|1800.6|1800.8|1800.6|1800.4|1800.2|1003
1614938050000|2021-03-05 09:54:10|1800.6|1800.4|1800.8|1800.4|1800.8|1800.6|1800.6|1800.2|2342
1614938060000|2021-03-05 09:54:20|1801|1800.6|1801|1800.6|1801.2|1800.8|1800.6|1800.2|2881
1614938070000|2021-03-05 09:54:30|1801.2|1800.8|1801.8|1801.6|1801.8|1801.6|1801|1800.6|8410
1614938080000|2021-03-05 09:54:40|1801.6|1801.4|1801.8|1801.4|1802|1801.6|1801.6|1801|5737
1614938090000|2021-03-05 09:54:50|1801.6|1801.2|1801.8|1801.4|1801.8|1801.4|1801.6|1801.2|300
1614938120000|2021-03-05 09:55:20|1801.6|1801.6|1802|1801.6|1802|1801.6|1801.6|1801.6|2144
1614938130000|2021-03-05 09:55:30||1801.8||1801.6||1801.8||1801.6|4473
1614938140000|2021-03-05 09:55:40|1801.8|1801.4|1801.2|1800.8|1802|1801.4|1800.8|1800.4|2025
1614938150000|2021-03-05 09:55:50|1801|1800|1801|1800.4|1801|1800.6|1800.6|1800|10177
1614938160000|2021-03-05 09:56:00|1800.8|1800.6|1801|1800.6|1801.2|1800.8|1800.6|1800.4|2046
1614938170000|2021-03-05 09:56:10|1800.8|1800.4|1801|1800.6|1801|1800.8|1800.6|1800.4|630
1614938180000|2021-03-05 09:56:20|1800.8|1800.4|1800.6|1800.2|1800.8|1800.4|1800.6|1800.2|1472
1614938190000|2021-03-05 09:56:30|1800.8|1800.4|1801.6|1801.2|1801.6|1801.2|1800.8|1800.4|3325
1614938200000|2021-03-05 09:56:40|1801.8|1801.4|1801.8|1801.6|1801.8|1801.6|1801.8|1801.4|0
1614938210000|2021-03-05 09:56:50|1802||1801.8||1802||1801.8||1908
1614938220000|2021-03-05 09:57:00|1802|1801.8|1802|1801.8|1802|1801.8|1802|1801.6|9
1614938230000|2021-03-05 09:57:10|1802.4|1802|1802.2|1802|1802.4|1802|1802|1801.6|20625
1614938240000|2021-03-05 09:57:20|1802|1801.8|1802.2|1801.8|1802.2|1801.8|1801.8|1801.6|2860
1614938250000|2021-03-05 09:57:30||1802||1802||1802||1802|717
1614938260000|2021-03-05 09:57:40|1802.4|1802.2|1805.6|1805.2|1805.8|1805.2|1802.4|1802.2|79417
1614938270000|2021-03-05 09:57:50|1805.8|1805.4|1805.8|1805.6|1806|1805.6|1805.8|1805.4|1800
1614938280000|2021-03-05 09:58:00|1806|1805.8|1806.2|1806|1806.2|1806|1805.8|1805.6|4050
1614938290000|2021-03-05 09:58:10|1806.6|1806.2|1807.6|1807.4|1807.8|1807.4|1806.4|1806.2|12245
1614938300000|2021-03-05 09:58:20|1807.2|1807|1806.8|1806.4|1807.4|1807|1806.6|1806.2|7434
1614938310000|2021-03-05 09:58:30|1806.6|1806.2|1806.6|1806.2|1806.6|1806.4|1806.4|1805.8|8417
1614938320000|2021-03-05 09:58:40|1806.8|1806.4|1807|1806.6|1807|1806.8|1806.6|1806.4|4265
1614938330000|2021-03-05 09:58:50|1806.6|1806.4|1807|1806.8|1807|1806.8|1806.6|1806.4|5771
1614938340000|2021-03-05 09:59:00|1806.8|1806.6|1806.6|1806.4|1806.8|1806.6|1806.4|1806.2|2276
1614938350000|2021-03-05 09:59:10|1806.8|1806.6|1807.4|1807|1807.6|1807.2|1806.8|1806.6|11315
1614938360000|2021-03-05 09:59:20|1807.6|1807.2|1808.6|1808.4|1808.6|1808.4|1807.4|1807.2|9654
1614938370000|2021-03-05 09:59:30|1808.4|1808.2|1807.8|1807.4|1808.4|1808.2|1807.6|1807.4|4554
1614938380000|2021-03-05 09:59:40|1808|1807.6|1807.8|1807.2|1808.2|1807.8|1807.4|1807.2|6332
1614938390000|2021-03-05 09:59:50|1807.6||1807.8||1807.8||1807.4||0
1614938400000|2021-03-05 10:00:00|1807.6|1807.4|1807.6|1807.4|1808|1807.6|1807.6|1807.2|4261
1614938410000|2021-03-05 10:00:10|1807.4|1807.2|1807.8|1807.2|1807.8|1807.6|1807|1806.8|7140
1614938420000|2021-03-05 10:00:20|1807.6|1807|1807.2|1806.8|1807.6|1807|1807.2|1806.8|0
1614938430000|2021-03-05 10:00:30|1807|1807|1807.6|1807.2|1807.6|1807.2|1807|1807|3194
1614938440000|2021-03-05 10:00:40|1807.4|1807|1807.6|1807.2|1807.6|1807.4|1807.2|1806.8|1520
1614938450000|2021-03-05 10:00:50|1807.4|1807|1806.4|1806|1807.4|1807|1806.2|1806|1316
1614938460000|2021-03-05 10:01:00|1806.6|1806.2|1805.8|1805.2|1807|1806.6|1805.6|1805.2|6125
1614938470000|2021-03-05 10:01:10|1805.6|1805.4|1805.4|1805|1805.6|1805.4|1805|1804.8|3951
1614938480000|2021-03-05 10:01:20|1805.2|1804.8|1805.6|1805.2|1805.6|1805.4|1805.2|1804.8|524
1614938490000|2021-03-05 10:01:30|1805.8|1805.4|1805.4|1805|1806.2|1805.6|1805.2|1805|3440
1614938500000|2021-03-05 10:01:40|1805.2|1804.8|1805|1804.6|1805.2|1804.8|1804.4|1804.2|5848
1614938510000|2021-03-05 10:01:50|1805.2|1804.8|1805|1804.4|1805.2|1804.8|1804.6|1804.4|11000
1614938520000|2021-03-05 10:02:00|1805.2|1804.6|1806|1805.6|1806|1805.6|1805.2|1804.6|4661
1614938530000|2021-03-05 10:02:10|1806.2|1805.8|1806.4|1806|1806.4|1806|1806|1805.8|2100
1614938540000|2021-03-05 10:02:20|1806.6|1806.2|1807|1806.8|1807|1806.8|1806.6|1806.2|537
1614938550000|2021-03-05 10:02:30|1807.2|1806.6|1807|1806.6|1807.2|1806.8|1806.6|1806.4|17035
1614938560000|2021-03-05 10:02:40|1806.8|1806.8|1807|1806.6|1807|1806.8|1806.6|1806.4|4159
1614938570000|2021-03-05 10:02:50|1806.8|1806.8|1806.8|1806.4|1806.8|1806.8|1806.2|1806|1922
1614938580000|2021-03-05 10:03:00|1806.6|1806.2|1807.4|1807|1807.6|1807.2|1806.4|1806.2|1135
1614938590000|2021-03-05 10:03:10|1807.2|1807.2|1807|1806.8|1807.2|1807.2|1807|1806.6|994
1614938600000|2021-03-05 10:03:20|1807.2|1807|1807.4|1807|1807.4|1807|1807.2|1807|50
1614938610000|2021-03-05 10:03:30|1807.6|1807.2|1807.2|1806.8|1807.6|1807.4|1807|1806.4|2100
1614938620000|2021-03-05 10:03:40|1807.4|1807|1807.4|1807|1807.4|1807|1807|1806.8|700
1614938630000|2021-03-05 10:03:50|1807.6|1807.2|1808|1807.8|1808|1807.8|1807.6|1807.2|1046
1614938640000|2021-03-05 10:04:00|1807.8|1807.6|1808.4|1808|1808.4|1808|1807.8|1807.6|5630
1614938650000|2021-03-05 10:04:10|1808.2|1808.2|1807.6|1807.4|1808.2|1808.2|1807.6|1807|1823
1614938660000|2021-03-05 10:04:20|1807.8|1807.6|1808|1807.6|1808.2|1807.8|1807.8|1807.6|2028
1614938670000|2021-03-05 10:04:30|1808.2|1807.4|1808|1807.6|1808.4|1808|1808|1807.4|2586
1614938680000|2021-03-05 10:04:40||1807.4||1807.4||1807.4||1807.4|0
1614938690000|2021-03-05 10:04:50|1807.8|1807.6|1808|1807.8|1808|1807.8|1807.8|1807.6|369
1614938700000|2021-03-05 10:05:00|1808.2|1808|1808.2|1808|1808.2|1808|1808.2|1808|691
1614938710000|2021-03-05 10:05:10|1808|1807.8|1807|1806.8|1808|1807.8|1806.8|1806.6|21737
1614938720000|2021-03-05 10:05:20|1807.2|1807|1807.2|1806.6|1807.6|1807.4|1807|1806.6|6232
1614938730000|2021-03-05 10:05:30|1807|1806.8|1807|1806.4|1807.2|1807|1807|1806.4|583
1614938740000|2021-03-05 10:05:40|1806.8|1806.2|1805.8|1805.4|1806.8|1806.2|1805.4|1805.2|3217
1614938750000|2021-03-05 10:05:50|1805.6|1805.6|1804.8|1804.4|1805.6|1805.6|1804.6|1804.4|2998
1614938760000|2021-03-05 10:06:00|1805|1804.6|1804.6|1804.2|1805|1804.6|1804.6|1804.2|2872
1614938770000|2021-03-05 10:06:10|1804.8|1804.4|1805|1804.2|1805|1804.8|1804.8|1804.2|1749
1614938780000|2021-03-05 10:06:20|1804.8|1804.4|1804.8|1804.4|1804.8|1804.6|1804.6|1804.2|0
1614938790000|2021-03-05 10:06:30|1805|1804.6|1804.8|1804.4|1805|1804.6|1804.8|1804.4|0
1614938800000|2021-03-05 10:06:40|1804.6|1804.2|1804.2|1804|1804.8|1804.2|1804|1803.6|3513
1614938810000|2021-03-05 10:06:50|1804|1803.8|1804.2|1803.6|1804.2|1803.8|1804|1803.6|0
1614938820000|2021-03-05 10:07:00|1804.4|1803.8|1803.2|1802.8|1804.8|1804.4|1803|1802.8|7735
1614938830000|2021-03-05 10:07:10|1803|1802.6|1802|1801.4|1803|1802.6|1801.8|1801.4|4175
1614938840000|2021-03-05 10:07:20|1801.8|1801.6|1803|1802.6|1803.6|1803.4|1801.8|1801.6|12028
1614938850000|2021-03-05 10:07:30|1803.2|1802.8|1802.8|1802.4|1803.4|1803.2|1802.8|1802.4|1795
1614938860000|2021-03-05 10:07:40|1802.6|1802.2|1803.2|1803|1803.4|1803|1802.6|1802.2|858
1614938870000|2021-03-05 10:07:50|1803|1802.8|1803.4|1803|1803.8|1803.4|1802.8|1802.4|1303
1614938880000|2021-03-05 10:08:00|1803.6|1803.2|1803.6|1803|1803.6|1803.2|1803.4|1803|1800
1614938890000|2021-03-05 10:08:10||1802.8||1802.8||1802.8||1802.8|0
1614938900000|2021-03-05 10:08:20|1803.4|1803|1803.4|1803|1803.6|1803.2|1803.2|1803|1812
1614938910000|2021-03-05 10:08:30|1803.6|1803.2|1803.2|1803|1803.8|1803.4|1803.2|1803|1619
1614938920000|2021-03-05 10:08:40|1803.4|1803.2|1804|1803.6|1804|1803.8|1803.4|1803.2|527
1614938930000|2021-03-05 10:08:50|1803.8|1803.4|1803.6|1803|1803.8|1803.4|1803.2|1803|1604
1614938940000|2021-03-05 10:09:00|1803.4|1803.2|1804|1803.8|1804|1803.8|1803.4|1803.2|1532
1614938950000|2021-03-05 10:09:10|1803.8|1803.6|1804.2|1803.8|1804.2|1803.8|1803.8|1803.4|1720
1614938960000|2021-03-05 10:09:20|1804.4|1804|1805|1804.6|1805|1804.8|1804.4|1804|640
1614938970000|2021-03-05 10:09:30|1804.8|1804.4|1804.6|1804.2|1805|1804.6|1804|1803.6|7767
1614938980000|2021-03-05 10:09:40|1804.8|1804.4|1805|1804.8|1805|1804.8|1804.6|1804.2|8927
1614938990000|2021-03-05 10:09:50|1805.2|1805|1805.4|1805|1805.6|1805.2|1805|1804.8|8055
1614939000000|2021-03-05 10:10:00|1805.2|1804.8|1805.6|1805.2|1805.6|1805.2|1805.2|1804.8|2073
1614939010000|2021-03-05 10:10:10|1805.8|1805|1806|1805.6|1806.6|1806.4|1805.6|1805|64520
1614939020000|2021-03-05 10:10:20|1806.2|1805.8|1805.8|1805.6|1806.4|1805.8|1805.8|1805.6|457
1614939030000|2021-03-05 10:10:30|1805.6|1805.4|1805.4|1805.2|1805.6|1805.4|1805.2|1804.8|1698
1614939040000|2021-03-05 10:10:40|1805.6|1805|1805|1804.6|1805.6|1805.4|1804.8|1804.6|6720
1614939050000|2021-03-05 10:10:50|1804.8|1804.4|1805|1804.4|1805|1804.6|1804.6|1804.2|1412
1614939060000|2021-03-05 10:11:00|1804.8|1804.6|1804.8|1804.4|1805|1804.8|1804.8|1804.4|0
1614939070000|2021-03-05 10:11:10|1804.6|1804.2|1804.2|1804|1804.6|1804.2|1804.2|1804|330
1614939080000|2021-03-05 10:11:20|1804|1803.8|1804|1803.6|1804|1803.8|1803.8|1803.4|3500
1614939090000|2021-03-05 10:11:30|1804.2|1803.8|1804.6|1804.2|1804.6|1804.2|1804|1803.8|984
1614939100000|2021-03-05 10:11:40|1804.4|1802.8|1804.6|1804.2|1804.6|1804.2|1803.6|1802.8|23227
1614939110000|2021-03-05 10:11:50|1804.8|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.6|850
1614939120000|2021-03-05 10:12:00|1805.2|1804.8|1805.4|1805.2|1805.4|1805.2|1805|1804.8|4287
1614939130000|2021-03-05 10:12:10|1805.6|1805.4|1805.6|1805.2|1805.8|1805.4|1805.6|1805.2|2110
1614939140000|2021-03-05 10:12:20|1805.8|1805.4|1805.8|1805.6|1806|1805.8|1805.8|1805.4|1717
1614939150000|2021-03-05 10:12:30|1805.6|1805.4|1805.6|1805.2|1805.8|1805.4|1805.4|1805|963
1614939160000|2021-03-05 10:12:40|1805.4|1805|1806|1805.6|1806|1805.6|1805.2|1805|660
1614939170000|2021-03-05 10:12:50|1806.2|1805.8|1806.4|1806|1806.6|1806.2|1806|1805.6|2539
1614939180000|2021-03-05 10:13:00|1806.6|1805.8|1807|1806.6|1807|1806.8|1806.4|1805.8|3333
1614939190000|2021-03-05 10:13:10|1807.2|1806.8|1807.8|1807.4|1808|1807.6|1807.2|1806.6|905
1614939200000|2021-03-05 10:13:20|1808|1807.6|1807.4|1807|1808|1807.8|1807.4|1807|993
1614939210000|2021-03-05 10:13:30|1807.6|1807.2|1808|1807.6|1808|1807.6|1807.4|1807.2|135
1614939220000|2021-03-05 10:13:40|1807.8|1807.4|1807.2|1807|1808|1807.4|1807|1806.8|1125
1614939230000|2021-03-05 10:13:50|1807|1806.8|1807.4|1807|1807.4|1807.2|1806.8|1806.4|6491
1614939240000|2021-03-05 10:14:00|1807.6|1807.2|1807.4|1807|1807.6|1807.4|1807.4|1807|1263
1614939250000|2021-03-05 10:14:10|1807.2|1806.8|1806.8|1806.6|1807.4|1806.8|1806.8|1806.4|6959
1614939260000|2021-03-05 10:14:20|1807|1806.8|1807|1806.8|1807.2|1806.8|1807|1806.8|200
1614939270000|2021-03-05 10:14:30|1807.2|1807|1807|1806.4|1807.4|1807|1806.8|1806.4|2204
1614939280000|2021-03-05 10:14:40|1806.8|1806.6|1806.2|1806|1806.8|1806.6|1806.2|1806|1522
1614939290000|2021-03-05 10:14:50|1806.4|1805.8|1806|1805.6|1806.4|1805.8|1806|1805.6|1049
1614939300000|2021-03-05 10:15:00|1806.2|1805.8|1807|1806.6|1807|1806.6|1806.2|1805.8|2343
1614939310000|2021-03-05 10:15:10|1806.8|1805.6|1806.8|1806.4|1807|1806.6|1806|1805.2|20472
1614939320000|2021-03-05 10:15:20|1807|1806.6|1807.4|1807|1807.4|1807|1806.8|1806.6|1432
1614939330000|2021-03-05 10:15:30|1807.2|1806.8|1806.8|1806.6|1807.2|1806.8|1806.8|1806.4|2459
1614939340000|2021-03-05 10:15:40|1807|1806.8|1806.4|1806|1807|1806.8|1805.8|1805.6|22717
1614939350000|2021-03-05 10:15:50|1806.6|1806.2|1806.6|1806.2|1806.6|1806.4|1806.2|1806|2329
1614939360000|2021-03-05 10:16:00|1806.4|1806|1806.2|1805.8|1806.4|1806|1805.8|1805.4|2372
1614939370000|2021-03-05 10:16:10|1806.4|1806|1805.8|1805.4|1806.4|1806|1805.6|1805.2|11120
1614939380000|2021-03-05 10:16:20|1805.6|1805.2|1804.8|1804.4|1805.6|1805.2|1804.8|1804.4|16277
1614939390000|2021-03-05 10:16:30|1804.6|1804.2|1804.2|1804|1804.6|1804.2|1804|1803.8|8736
1614939400000|2021-03-05 10:16:40|1804.4|1804.2|1804.6|1804.4|1804.8|1804.6|1804.2|1804.2|14200
1614939410000|2021-03-05 10:16:50|1804.8|1804.6|1805|1804.8|1805.2|1804.8|1804.8|1804.6|3031
1614939420000|2021-03-05 10:17:00|1804.8|1804.6|1805.4|1804.8|1805.8|1805.6|1804.8|1804.6|4391
1614939430000|2021-03-05 10:17:10|1805.2|1805|1805|1804.6|1805.2|1805|1804.8|1804.6|1687
1614939440000|2021-03-05 10:17:20|1805.2|1804.8|1806|1805.6|1806|1805.6|1805.2|1804.8|2444
1614939450000|2021-03-05 10:17:30|1806.2|1805.8|1806.2|1806|1806.2|1806|1806.2|1805.6|505
1614939460000|2021-03-05 10:17:40|1806.4|1806.2|1807|1806.6|1807.2|1807|1806.4|1806.2|17708
1614939470000|2021-03-05 10:17:50|1806.8|1806.4|1807|1806.4|1807|1806.6|1806.6|1806.4|5513
1614939480000|2021-03-05 10:18:00|1806.8|1806.6|1806.6|1806.4|1807|1806.8|1806.6|1806.4|1211
1614939490000|2021-03-05 10:18:10|1806.4|1806.2|1807.2|1807|1807.2|1807|1806.2|1805.8|19808
1614939500000|2021-03-05 10:18:20|1807.4|1807.2|1807.2|1806.8|1807.4|1807.2|1807|1806.6|1575
1614939510000|2021-03-05 10:18:30|1807.4|1807|1807.8|1807.4|1807.8|1807.4|1807.4|1807|6607
1614939520000|2021-03-05 10:18:40|1807.6||1807.8||1807.8||1807.6||45
1614939530000|2021-03-05 10:18:50|1807.6|1807.6|1807.6|1807.2|1807.6|1807.6|1807.4|1807.2|2828
1614939540000|2021-03-05 10:19:00|1807.4|1807.4|1808|1807.6|1808|1807.6|1807.4|1807.4|2330
1614939550000|2021-03-05 10:19:10|1808.2|1807.8|1808.6|1808.4|1808.6|1808.4|1808.2|1807.8|29210
1614939560000|2021-03-05 10:19:20|1808.4|1808.2|1808.6|1808.2|1808.6|1808.4|1808|1807.6|2889
1614939570000|2021-03-05 10:19:30|1808.4|1807.4|1808.2|1808|1808.4|1808|1807.8|1807.4|23015
1614939580000|2021-03-05 10:19:40||1807.8||1808||1808||1807.8|380
1614939590000|2021-03-05 10:19:50|1808.4|1808.2|1809|1808.6|1809|1808.8|1808.4|1808.2|11659
1614939600000|2021-03-05 10:20:00|1808.8|1808.4|1809.8|1809.6|1809.8|1809.6|1808.6|1808|46691
1614939610000|2021-03-05 10:20:10|1810|1809.8|1809.8|1809.6|1810|1809.8|1809.6|1809.2|20685
1614939620000|2021-03-05 10:20:20|1810|1809.4|1809.8|1809.2|1810.6|1810.4|1809.4|1809|77345
1614939630000|2021-03-05 10:20:30|1810|1809.4|1810.4|1810.2|1810.4|1810.2|1810|1809.4|1146
1614939640000|2021-03-05 10:20:40|1810.2|1810|1810.2|1810|1810.4|1810|1810.2|1810|1593
1614939650000|2021-03-05 10:20:50|1810.4|1809.8|1809.4|1809.2|1810.4|1809.8|1809.4|1809|4766
1614939660000|2021-03-05 10:21:00|1809.6|1809|1808.8|1808.4|1809.6|1809|1808.8|1808.4|16932
1614939670000|2021-03-05 10:21:10|1809|1808.6|1808.8|1808.6|1809|1808.6|1808.4|1808.2|2692
1614939680000|2021-03-05 10:21:20|1808.6|1808.4|1808.2|1807.8|1808.6|1808.4|1807.4|1807.2|5258
1614939690000|2021-03-05 10:21:30|1808|1808|1807.6|1807.2|1808.2|1808|1807.4|1807|25499
1614939700000|2021-03-05 10:21:40|1807.8|1807.4|1808|1807.6|1808.2|1807.8|1807.4|1807.2|1374
1614939710000|2021-03-05 10:21:50|1807.8|1807.4|1807.6|1807.4|1807.8|1807.4|1807.6|1807.2|626
1614939720000|2021-03-05 10:22:00|1807.8|1807.6|1808.2|1807.8|1808.4|1808.2|1807.6|1807|6173
1614939730000|2021-03-05 10:22:10|1808.4|1808|1808.4|1808|1808.6|1808.2|1808|1807.8|1049
1614939740000|2021-03-05 10:22:20|1808.2|1807.8|1809|1808.2|1809|1808.8|1808|1807.8|2210
1614939750000|2021-03-05 10:22:30|1809.2|1808.4|1810.4|1810.2|1810.4|1810.2|1809.2|1808.4|42004
1614939760000|2021-03-05 10:22:40|1810.6|1810.4|1810.2|1810|1811|1810.8|1810.2|1810|3315
1614939770000|2021-03-05 10:22:50|1810.4|1809.8|1810.4|1809.6|1810.4|1809.8|1810|1809.6|238
1614939780000|2021-03-05 10:23:00|1810.6|1809.8|1810.8|1810.4|1810.8|1810.4|1810.4|1809.8|303
1614939790000|2021-03-05 10:23:10|1811|1810.6|1810.6|1810.2|1811|1810.6|1810.2|1810|2304
1614939800000|2021-03-05 10:23:20|1810.4|1810|1810|1809.6|1810.4|1810|1809.8|1809.4|2095
1614939810000|2021-03-05 10:23:30|1810.2|1809.8|1810.2|1810|1810.6|1810.2|1809.8|1809.6|10051
1614939820000|2021-03-05 10:23:40|1810|1809.8|1809.2|1808.8|1810|1809.8|1809|1808.8|7287
1614939830000|2021-03-05 10:23:50|1809.4|1809|1809.8|1809.4|1809.8|1809.4|1809.4|1809|778
1614939840000|2021-03-05 10:24:00|1810|1809.6|1810|1809.8|1810.4|1810|1809.6|1809.2|5551
1614939850000|2021-03-05 10:24:10|1810.2|1810|1809.8|1809.4|1810.4|1810|1809.8|1809.4|10612
1614939860000|2021-03-05 10:24:20|1810|1809.6|1810.6|1810.4|1810.6|1810.4|1810|1809.6|1006
1614939870000|2021-03-05 10:24:30|1810.8|1810.6|1811.2|1811|1811.2|1811|1810.6|1810.4|30678
1614939880000|2021-03-05 10:24:40|1811|1810.8|1811|1810.6|1811.4|1811|1810.8|1810.6|11053
1614939890000|2021-03-05 10:24:50|1810.8|1810.8|1810.6|1810.4|1810.8|1810.8|1810.2|1809.8|1784
1614939900000|2021-03-05 10:25:00|1810.4|1810.2|1810.6|1810|1810.8|1810.4|1810.4|1810|1087
1614939910000|2021-03-05 10:25:10|1810.4|1809.8|1810.2|1809.6|1810.4|1809.8|1809.8|1809.4|2016
1614939920000|2021-03-05 10:25:20|1810|1809.4|1810|1809.4|1810.2|1809.8|1809.8|1809.4|0
1614939930000|2021-03-05 10:25:30|1809.8|1809.6|1810.4|1810|1810.6|1810.4|1809.8|1809.6|625
1614939940000|2021-03-05 10:25:40|1810|1810.2|1809.8|1809.6|1810|1810.2|1809.8|1809.6|2130
1614939950000|2021-03-05 10:25:50|1809.6|1809.4|1809.8|1809.6|1809.8|1809.6|1809.6|1809.4|4105
1614939960000|2021-03-05 10:26:00|1809.6|1809.4|1809.8|1809.2|1809.8|1809.4|1809.2|1809|2654
1614939970000|2021-03-05 10:26:10|1810|1809.4|1810|1809.6|1810|1809.6|1809.8|1809.4|300
1614939980000|2021-03-05 10:26:20|1809.8|1809.4|1809|1808.8|1809.8|1809.4|1808.8|1808.6|3183
1614939990000|2021-03-05 10:26:30|1809.2|1809|1808.8|1808.2|1809.2|1809|1808.6|1808.2|1640
1614940000000|2021-03-05 10:26:40|1809|1808.4|1809.4|1809|1809.4|1809|1808.8|1808.4|3314
1614940010000|2021-03-05 10:26:50|1809.2|1808.8|1809|1808.6|1809.4|1808.8|1808.8|1808.6|400
1614940020000|2021-03-05 10:27:00|1809.2|1808.8|1809.6|1809.2|1809.6|1809.2|1809|1808.8|5238
1614940030000|2021-03-05 10:27:10|1809.8|1809.4|1810.2|1810|1810.4|1810|1809.4|1809.4|21670
1614940040000|2021-03-05 10:27:20|1810.4|1809.8|1810|1809.6|1810.4|1810|1809.6|1809.4|6997
1614940050000|2021-03-05 10:27:30|1810.2|1809.8|1810|1809.8|1810.4|1809.8|1810|1809.8|6281
1614940060000|2021-03-05 10:27:40|1809.8|1809.6|1810.6|1810.2|1810.6|1810.4|1809.8|1809.6|5690
1614940070000|2021-03-05 10:27:50|1810.4|1810.4|1809.8|1809.2|1810.4|1810.4|1809.6|1809.2|2691
1614940080000|2021-03-05 10:28:00|1809.6|1809|1809.4|1808.8|1809.6|1809|1809.2|1808.8|838
1614940090000|2021-03-05 10:28:10|1809.2|1809|1809.6|1809.2|1809.6|1809.4|1809.2|1809|170
1614940100000|2021-03-05 10:28:20|1809.8|1809.4|1810|1809.8|1810|1809.8|1809.8|1809.4|4
1614940110000|2021-03-05 10:28:30|1810.2|1810|1810.6|1810.2|1810.6|1810.2|1810.2|1809.8|2362
1614940120000|2021-03-05 10:28:40|1810.4|1810.4|1811|1810.6|1811|1810.8|1810.4|1810|1655
1614940130000|2021-03-05 10:28:50|1811.2|1810.8|1811|1810.8|1811.2|1811|1810.8|1810.6|2259
1614940140000|2021-03-05 10:29:00|1811.2|1810.6|1811.8|1811.6|1812|1811.8|1811.2|1810.6|4051
1614940150000|2021-03-05 10:29:10|1812|1811.8|1812.8|1812.6|1812.8|1812.6|1811.8|1811.6|26773
1614940160000|2021-03-05 10:29:20|1813.2|1813|1814|1813.8|1814.2|1814|1813|1813|11770
1614940170000|2021-03-05 10:29:30|1814.4|1814|1814.2|1813.8|1814.4|1814|1814|1813.8|4679
1614940180000|2021-03-05 10:29:40|1814.4|1814|1814.4|1814|1814.6|1814|1814.2|1814|257
1614940190000|2021-03-05 10:29:50|1814.6|1814.2|1814.6|1814.4|1815|1814.6|1814.6|1814|4257
1614940200000|2021-03-05 10:30:00|1814.8|1814.2|1813.6|1813.2|1814.8|1814.4|1813.2|1813|14977
1614940210000|2021-03-05 10:30:10|1813.4|1813|1813.8|1813.6|1813.8|1813.6|1812.8|1812.6|6417
1614940220000|2021-03-05 10:30:20|1813.6|1813.4|1813.8|1813.2|1813.8|1813.4|1813.6|1813.2|0
1614940230000|2021-03-05 10:30:30|1813.6|1813|1813.4|1813|1813.6|1813|1813.4|1813|1237
1614940240000|2021-03-05 10:30:40|1813.2|1812.8|1812|1811.4|1813.2|1812.8|1811.8|1811.4|1603
1614940250000|2021-03-05 10:30:50|1812.2|1811.8|1811.6|1811.4|1812.2|1812|1811.6|1811.4|467
1614940260000|2021-03-05 10:31:00|1811.4|1811.2|1811.6|1811|1811.6|1811.4|1811|1810.8|12616
1614940270000|2021-03-05 10:31:10|1811.8|1811.2|1811.6|1811.4|1812|1811.6|1811.6|1811.2|6396
1614940280000|2021-03-05 10:31:20|1811.4|1811.2|1811|1810.6|1811.6|1811.4|1810.8|1810.6|25863
1614940290000|2021-03-05 10:31:30|1810.8||1810.8||1810.8||1810.8||150
1614940300000|2021-03-05 10:31:40|1810.6|1810.4|1810.2|1809.8|1810.6|1810.4|1809.8|1809.4|32890
1614940310000|2021-03-05 10:31:50|1810.4|1810|1810.2|1809.8|1810.6|1810.4|1810.2|1809.8|1498
1614940320000|2021-03-05 10:32:00|1810|1809.6|1809.6|1809.2|1810|1809.6|1809.4|1808.6|5653
1614940330000|2021-03-05 10:32:10|1809.8|1809.4|1810.6|1810|1810.6|1810|1809.8|1809.4|2311
1614940340000|2021-03-05 10:32:20|1810.4|1810.2|1810|1809.8|1810.6|1810.4|1810|1809.8|4886
1614940350000|2021-03-05 10:32:30|1809.8|1809.6|1808.8|1808.4|1809.8|1809.6|1808.8|1808.4|5190
1614940360000|2021-03-05 10:32:40|1808.6|1808.2|1809.6|1809.2|1809.6|1809.2|1808.6|1808.2|8416
1614940370000|2021-03-05 10:32:50|1809.8|1809.4|1809.6|1809.4|1809.8|1809.6|1809.4|1809.2|5609
1614940380000|2021-03-05 10:33:00|1809.4|1809.2|1809.8|1809.4|1809.8|1809.4|1809.4|1809|1054
1614940390000|2021-03-05 10:33:10|1810|1809.6|1810|1809.4|1810|1809.8|1809.8|1809.4|254
1614940400000|2021-03-05 10:33:20|1810.2|1809.6|1810.4|1810.2|1811|1810.6|1810.2|1809.6|5529
1614940410000|2021-03-05 10:33:30|1810.2|1810|1810|1809.6|1810.2|1810|1810|1809.6|2690
1614940420000|2021-03-05 10:33:40|1809.8|1809.4|1810|1809.6|1810.2|1809.8|1809.6|1809.2|8640
1614940430000|2021-03-05 10:33:50|1810.2|1809.8|1810.2|1809.8|1810.4|1810|1810.2|1809.6|1055
1614940440000|2021-03-05 10:34:00|1810.4|1810|1810.4|1809.8|1810.4|1810|1809.6|1809.2|2578
1614940450000|2021-03-05 10:34:10|1810.2|1810|1810.2|1810|1810.2|1810|1810|1809.6|383
1614940460000|2021-03-05 10:34:20|1810.4|1810.2|1812|1811.6|1812|1811.8|1810.4|1810.2|17598
1614940470000|2021-03-05 10:34:30|1811.8|1811.4|1812|1811.6|1812.2|1812|1811.4|1811|17572
1614940480000|2021-03-05 10:34:40|1812.2|1811.8|1812.2|1812|1812.4|1812.2|1812.2|1811.8|1195
1614940490000|2021-03-05 10:34:50|1812|1811.8|1812.6|1812.2|1812.6|1812.2|1811.6|1811.4|4034
1614940500000|2021-03-05 10:35:00|1812.4|1812|1812.4|1812|1812.4|1812.2|1812|1811.8|160
1614940510000|2021-03-05 10:35:10|1812.6|1812.2|1812.8|1812.4|1812.8|1812.4|1812.4|1812|1594
1614940520000|2021-03-05 10:35:20|1813|1812.6|1813.8|1813.6|1814|1813.6|1813|1812.6|4195
1614940530000|2021-03-05 10:35:30|1813.6|1813.4|1813.8|1813.4|1814|1813.6|1813.2|1813|4135
1614940540000|2021-03-05 10:35:40|1813.6|1813.2|1813|1812.8|1813.6|1813.2|1813|1812.6|268
1614940550000|2021-03-05 10:35:50|1812.8|1812.6|1813|1812.6|1813.2|1812.8|1812.4|1812.2|747
1614940560000|2021-03-05 10:36:00|1813.4|1812.8|1814.8|1814.6|1815|1814.8|1813.4|1812.8|11565
1614940570000|2021-03-05 10:36:10|1815|1814.4|1815.4|1815|1815.4|1815|1814.8|1814.4|49172
1614940580000|2021-03-05 10:36:20|1815.2|1814.8|1815.4|1815|1815.4|1815.2|1814.8|1814.6|4879
1614940590000|2021-03-05 10:36:30||1815.2||1815.2||1815.2||1815|807
1614940610000|2021-03-05 10:36:50|1815.2|1814.8|1814.6|1814.2|1815.2|1814.8|1814.4|1814|4938
1614940620000|2021-03-05 10:37:00|1814.4|1814|1814|1813.6|1814.4|1814|1813.8|1813.6|1485
1614940630000|2021-03-05 10:37:10|1814.2|1813.8|1814.2|1813.8|1814.4|1814|1814|1813.6|850
1614940640000|2021-03-05 10:37:20|1814|1813.6|1813.8|1813.4|1814|1813.6|1813.8|1813.2|0
1614940650000|2021-03-05 10:37:30|1813.6|1813.2|1813.4|1813|1813.6|1813.2|1813.2|1812.8|239
1614940660000|2021-03-05 10:37:40|1813.2|1812.8|1814|1813.6|1814|1813.6|1813|1812.6|1078
1614940670000|2021-03-05 10:37:50|1813.8|1813.8|1813.8|1813.2|1813.8|1813.8|1813.6|1813.2|0
1614940680000|2021-03-05 10:38:00|1814|1813.4|1814|1813.6|1814|1813.8|1814|1813.4|3566
1614940690000|2021-03-05 10:38:10|1814.2|1813.8|1814|1813.6|1814.6|1814.2|1813.6|1813.2|2158
1614940700000|2021-03-05 10:38:20|1813.8|1813.4|1814|1813.8|1814|1813.8|1813.8|1813.4|2850
1614940710000|2021-03-05 10:38:30||1813.6||1813.8||1813.8||1813.6|0
1614940720000|2021-03-05 10:38:40|1814.2|1813.6|1814.4|1814.2|1814.6|1814.4|1814.2|1813.6|1069
1614940730000|2021-03-05 10:38:50|1814.6|1814.4|1814.8|1814.6|1814.8|1814.6|1814.6|1814.4|400
1614940740000|2021-03-05 10:39:00|1815|1814.8|1815.4|1815|1816|1815.8|1814.8|1814.8|26458
1614940750000|2021-03-05 10:39:10|1815.2|1814.8|1815.4|1815.2|1815.8|1815.6|1815|1814.8|5224
1614940760000|2021-03-05 10:39:20|1815.6|1815.4|1815.8|1815.6|1815.8|1815.6|1815.6|1815.4|469
1614940770000|2021-03-05 10:39:30|1816|1815.8|1815.8|1815.6|1816.4|1816.2|1815.8|1815.6|6129
1614940780000|2021-03-05 10:39:40|1816|1815.4|1815.8|1815.4|1816|1815.6|1815.6|1815.4|1000
1614940790000|2021-03-05 10:39:50|1815.6|1815.6|1816|1815.6|1816.2|1815.8|1815.6|1815.6|393
1614940800000|2021-03-05 10:40:00|1816.4|1815.4|1816.6|1816.2|1816.6|1816.4|1816.4|1815.4|3547
1614940810000|2021-03-05 10:40:10|1816.4|1815.8|1816.4|1816|1816.4|1816.2|1816.2|1815.8|13832
1614940820000|2021-03-05 10:40:20|1816.6|1816.2|1816.6|1816.4|1816.6|1816.4|1816.6|1816.2|599
1614940830000|2021-03-05 10:40:30|1816.4|1816.2|1816.4|1816.2|1816.4|1816.2|1816.4|1816.2|974
1614940840000|2021-03-05 10:40:40|1816.6|1816.4|1816.8|1816.6|1816.8|1816.6|1816.4|1816.2|11756
1614940850000|2021-03-05 10:40:50|1817|1816.8|1817|1816.8|1817.6|1817.4|1816.6|1816.4|20776
1614940860000|2021-03-05 10:41:00|1816.8|1816.6|1817|1816.4|1817|1816.6|1816.6|1816.4|1596
1614940870000|2021-03-05 10:41:10|1817.2|1816.6|1816|1815.6|1817.2|1816.8|1816|1815.6|3108
1614940880000|2021-03-05 10:41:20|1816.2|1815.8|1815.4|1815.2|1816.2|1815.8|1815.4|1815.2|938
1614940890000|2021-03-05 10:41:30|1815.6|1815.4|1815|1814.8|1815.8|1815.4|1815|1814.8|4327
1614940900000|2021-03-05 10:41:40|1815.2|1815|1815.2|1815|1815.2|1815|1815|1814.6|1025
1614940910000|2021-03-05 10:41:50|1815.4|1815.2|1816|1815.6|1816|1815.6|1815.4|1815.2|1501
1614940920000|2021-03-05 10:42:00|1815.8|1815.4|1815.4|1815|1815.8|1815.4|1815.2|1814.6|11380
1614940930000|2021-03-05 10:42:10|1815.2|1814.8|1815|1814.6|1815.2|1814.8|1814.8|1814.2|6415
1614940940000|2021-03-05 10:42:20|1814.8|1814.4|1814.8|1814.4|1814.8|1814.6|1814.8|1814.4|0
1614940950000|2021-03-05 10:42:30|1815|1814.6|1814.8|1814.6|1815|1814.8|1814.8|1814.6|1239
1614940960000|2021-03-05 10:42:40|1814.6|1814.4|1814.4|1814|1815|1814.6|1814.4|1814|7645
1614940970000|2021-03-05 10:42:50|1814.2|1813.8|1814.8|1814.4|1814.8|1814.4|1814.2|1813.8|1959
1614940980000|2021-03-05 10:43:00|1815|1814.6|1813.2|1812.8|1815|1814.8|1813|1812.6|9043
1614940990000|2021-03-05 10:43:10|1813|1812.6|1813|1812.6|1813.2|1812.8|1813|1812.6|500
1614941000000|2021-03-05 10:43:20|1813.2|1812.8|1813|1812.6|1813.2|1813|1813|1812.6|517
1614941010000|2021-03-05 10:43:30|1813.2|1812.8|1813.4|1813|1813.4|1813|1813.2|1812.8|948
1614941020000|2021-03-05 10:43:40|1813|1812.8|1813.6|1813.2|1813.8|1813.4|1813|1812.8|3460
1614941030000|2021-03-05 10:43:50|1813.8||1813.8||1813.8||1813.8||0
1614941040000|2021-03-05 10:44:00|1813.6|1813.4|1814.4|1814.2|1814.4|1814.2|1813.6|1813.4|2460
1614941050000|2021-03-05 10:44:10|1814.6|1814.4|1815.4|1815.2|1815.6|1815.4|1814.6|1814.4|4609
1614941060000|2021-03-05 10:44:20|1815.2|1815|1815|1814.6|1815.6|1815.4|1815|1814.6|6238
1614941070000|2021-03-05 10:44:30|1814.8|1814.8|1814.8|1814.6|1814.8|1814.8|1814.8|1814.6|1000
1614941080000|2021-03-05 10:44:40||1814.4||1814.6||1814.6||1814.4|2364
1614941090000|2021-03-05 10:44:50|1815|1814.4|1815|1814.4|1815|1814.8|1815|1814.4|2318
1614941100000|2021-03-05 10:45:00||1814.6||1814.6||1814.8||1814.6|0
1614941110000|2021-03-05 10:45:10|1814.8|1814.4|1813.8|1813.4|1814.8|1814.4|1813.6|1813.4|8523
1614941120000|2021-03-05 10:45:20|1814|1813.6|1813.8|1813.4|1814.8|1814.6|1813.8|1813.4|9641
1614941130000|2021-03-05 10:45:30|1813.6|1813.2|1813.4|1813|1814.2|1814|1813.2|1813|6416
1614941140000|2021-03-05 10:45:40|1813.2|1813.2|1813.4|1813|1813.6|1813.4|1813.2|1813|340
1614941150000|2021-03-05 10:45:50|1813.2|1813.2|1813.6|1813.2|1813.6|1813.4|1812.8|1812.4|9412
1614941160000|2021-03-05 10:46:00|1813.4|1813|1812.6|1812.2|1813.4|1813|1812.4|1812|2250
1614941170000|2021-03-05 10:46:10|1812.4|1812|1812.2|1812|1812.4|1812|1812.2|1812|1144
1614941180000|2021-03-05 10:46:20|1812|1811.8|1812.2|1811.6|1812.2|1811.8|1812|1811.6|12398
1614941190000|2021-03-05 10:46:30|1812|1811.8|1812.4|1812|1812.6|1812.4|1812|1811.8|4628
1614941200000|2021-03-05 10:46:40|1812.6||1812.4||1812.6||1812.2||16
1614941210000|2021-03-05 10:46:50|1812.6|1812.2|1812.6|1812.4|1812.8|1812.4|1812.6|1812.2|886
1614941220000|2021-03-05 10:47:00|1812.8|1812.6|1813.4|1813.2|1813.8|1813.6|1812.8|1812.6|11736
1614941230000|2021-03-05 10:47:10|1813.6|1813|1814|1813.8|1814|1813.8|1813.6|1813|1779
1614941240000|2021-03-05 10:47:20|1813.8|1813.6|1814.4|1814.2|1814.4|1814.2|1813.8|1813.6|7888
1614941250000|2021-03-05 10:47:30|1814.2|1814|1813.8|1813.4|1814.2|1814|1813.8|1813.4|1584
1614941260000|2021-03-05 10:47:40|1813.6|1813.2|1814|1813.6|1814|1813.8|1813.6|1813.2|346
1614941270000|2021-03-05 10:47:50|1814.2|1813.8|1813.6|1813.4|1814.4|1813.8|1813.6|1813.4|4643
1614941280000|2021-03-05 10:48:00|1813.8|1813.6|1814|1813.6|1814|1813.6|1813.8|1813.4|0
1614941290000|2021-03-05 10:48:10|1813.8|1813.4|1813.6|1813.4|1814|1813.6|1813.6|1813.4|2122
1614941300000|2021-03-05 10:48:20|1813.8|1813.6|1813.8|1813.6|1813.8|1813.6|1813.8|1813.4|0
1614941310000|2021-03-05 10:48:30|1814|1813.8|1814.2|1813.6|1814.2|1814|1814|1813.6|122
1614941320000|2021-03-05 10:48:40|1814|1813.8|1814|1813.8|1814|1813.8|1814|1813.8|1211
1614941330000|2021-03-05 10:48:50|1814.2|1814|1814.4|1814|1814.4|1814.2|1814.2|1814|118
1614941340000|2021-03-05 10:49:00|1814.6|1814.2|1814.4|1814.2|1815|1814.8|1814.4|1814.2|10264
1614941350000|2021-03-05 10:49:10|1814.2|1814|1813.8|1813.4|1814.2|1814|1813.6|1813.4|3011
1614941360000|2021-03-05 10:49:20|1813.6|1813.6|1813.8|1813.6|1814|1813.6|1813.6|1813.4|4277
1614941370000|2021-03-05 10:49:30|1814|1813.8|1814|1813.6|1814|1813.8|1814|1813.6|701
1614941380000|2021-03-05 10:49:40|1814.2|1813.8|1814|1813.6|1814.2|1813.8|1814|1813.6|543
1614941390000|2021-03-05 10:49:50|1814.2|1813.8|1815.4|1815|1815.8|1815.4|1814.2|1813.8|7848
1614941400000|2021-03-05 10:50:00|1815.2|1814.8|1815.6|1815.2|1816|1815.6|1815|1814.8|4885
1614941410000|2021-03-05 10:50:10|1815.8|1815.4|1816|1815.8|1816|1815.8|1815.6|1815.2|8304
1614941420000|2021-03-05 10:50:20|1815.8|1815.6|1815.6|1815.2|1816|1815.8|1815.4|1815.2|5517
1614941430000|2021-03-05 10:50:30|1815.8|1815.4|1815.8|1815.6|1815.8|1815.6|1815.8|1815.4|2469
1614941440000|2021-03-05 10:50:40|1815.6|1815.4|1815.4|1815.2|1815.8|1815.6|1815.2|1814.8|13958
1614941450000|2021-03-05 10:50:50|1815.2|1815|1815.6|1815.2|1815.6|1815.4|1815.2|1814.8|4038
1614941460000|2021-03-05 10:51:00|1815.4|1815|1815.4|1815|1815.4|1815|1815|1814.8|6803
1614941470000|2021-03-05 10:51:10|1815.2|1815.2|1815.4|1815.2|1815.4|1815.2|1815.2|1815.2|16
1614941480000|2021-03-05 10:51:20|1815.6|1815.4|1816|1815.6|1816|1815.8|1815.4|1815.4|11310
1614941490000|2021-03-05 10:51:30|1815.8|1815.8|1816.4|1816|1816.8|1816.4|1815.8|1815.8|15703
1614941500000|2021-03-05 10:51:40|1816.2|1815.8|1816|1815.6|1816.2|1815.8|1815.6|1815.4|2394
1614941510000|2021-03-05 10:51:50|1816.2|1815.8|1816.2|1816|1816.4|1816.2|1816|1815.8|1493
1614941520000|2021-03-05 10:52:00|1816.4|1815.8|1816.2|1816|1816.4|1816|1816|1815.8|2524
1614941530000|2021-03-05 10:52:10|1816.4|1816.2|1817|1816.6|1817|1816.8|1816.4|1816.2|1275
1614941540000|2021-03-05 10:52:20|1817.2|1816.8|1817|1816.6|1817.2|1817|1816.8|1816.6|4699
1614941550000|2021-03-05 10:52:30|1816.8|1816.8|1817|1816.4|1817|1816.8|1816.4|1816|15889
1614941560000|2021-03-05 10:52:40|1816.8|1816.6|1817|1816.8|1817.2|1817|1816.8|1816.4|4780
1614941570000|2021-03-05 10:52:50|1816.8|1816.6|1814.2|1813.8|1817|1816.6|1814.2|1813.8|6597
1614941580000|2021-03-05 10:53:00|1814.4|1814|1814.2|1813.8|1814.6|1814.4|1814|1813.8|3067
1614941590000|2021-03-05 10:53:10|1814.4|1814|1814.4|1814|1814.6|1814.4|1814.2|1813.8|2456
1614941600000|2021-03-05 10:53:20|1814.2|1813.8|1814.4|1814|1814.6|1814.4|1814|1813.8|1826
1614941610000|2021-03-05 10:53:30|1814.2|1813.8|1815|1814.6|1815|1814.8|1814|1813.6|3453
1614941620000|2021-03-05 10:53:40|1814.8|1814.4|1814.6|1814.2|1815|1814.8|1814.6|1814|766
1614941630000|2021-03-05 10:53:50|1814.8|1814.4|1814.6|1814.2|1815|1814.8|1814.6|1814.2|6865
1614941640000|2021-03-05 10:54:00|1814.8|1814.4|1814.8|1814.4|1815|1814.8|1814.6|1814.2|4346
1614941650000|2021-03-05 10:54:10|1814.6|1814.2|1813.8|1813.4|1814.6|1814.2|1813.8|1813.4|1787
1614941660000|2021-03-05 10:54:20|1814|1813.6|1814.6|1814.2|1814.6|1814.4|1813.8|1813.4|1383
1614941670000|2021-03-05 10:54:30|1814.4|1814|1813.4|1813|1814.6|1814.2|1813.2|1813|17856
1614941680000|2021-03-05 10:54:40|1813.2|1813.2|1813.6|1813.2|1813.8|1813.2|1813|1812.8|11079
1614941690000|2021-03-05 10:54:50|1813.4|1813|1813|1812.8|1813.4|1813.2|1813|1812.8|1759
1614941700000|2021-03-05 10:55:00|1813.2|1813|1813|1812.8|1813.4|1813.2|1813|1812.8|2331
1614941710000|2021-03-05 10:55:10|1812.8|1812.6|1812.8|1812.4|1813|1812.8|1812.6|1812.2|1235
1614941720000|2021-03-05 10:55:20|1812.6|1812.2|1812.8|1812.4|1812.8|1812.4|1812.4|1812.2|785
1614941730000|2021-03-05 10:55:30|1812.6|1812.6|1812.6|1812.4|1812.8|1812.6|1812.4|1812.2|3050
1614941740000|2021-03-05 10:55:40|1812.8|1812.2|1813|1812.8|1813.4|1813.2|1812.8|1812.2|1355
1614941750000|2021-03-05 10:55:50|1812.8|1812.6|1812.6|1812.2|1812.8|1812.6|1812.4|1812.2|83
1614941760000|2021-03-05 10:56:00|1812.4|1812|1811.8|1811.4|1812.4|1812|1811.8|1811.4|6456
1614941770000|2021-03-05 10:56:10|1812|1811.6|1811.8|1811.4|1812.4|1812|1811.6|1811.4|841
1614941780000|2021-03-05 10:56:20|1811.6|1811.2|1811.6|1811.4|1811.8|1811.4|1811.4|1811|3661
1614941790000|2021-03-05 10:56:30|1811.4|1811.2|1811.2|1810.8|1811.4|1811.4|1811.2|1810.8|1699
1614941800000|2021-03-05 10:56:40|1811.4|1811|1811.4|1811.2|1811.6|1811.4|1811.2|1811|407
1614941810000|2021-03-05 10:56:50|1811.6|1811|1811.6|1811.4|1811.6|1811.4|1811.2|1810.8|189
1614941820000|2021-03-05 10:57:00|1811.8|1811.6|1812|1811.6|1812|1811.8|1811.8|1811.4|1174
1614941830000|2021-03-05 10:57:10|1811.8|1811.4|1812|1811.6|1812|1811.8|1811.8|1811.4|853
1614941840000|2021-03-05 10:57:20|1812.2|1811.8|1812.4|1812|1812.8|1812.4|1812.2|1811.8|657
1614941850000|2021-03-05 10:57:30|1812.2||1812.4||1812.4||1812.2||0
1614941860000|2021-03-05 10:57:40|1812.6|1812.2|1812.8|1812.4|1813|1812.6|1812.4|1812.2|15
1614941870000|2021-03-05 10:57:50|1812.6|1812.2|1812.8|1812.4|1812.8|1812.4|1812.4|1812|0
1614941880000|2021-03-05 10:58:00|1812.6|1812.2|1811|1810.4|1812.6|1812.2|1810.6|1810.2|13638
1614941890000|2021-03-05 10:58:10|1811.2|1810.6|1811.2|1810.8|1811.2|1811|1811.2|1810.6|100
1614941900000|2021-03-05 10:58:20||1810.6||1810.6||1810.8||1810.6|0
1614941910000|2021-03-05 10:58:30|1811|1810.8|1811.2|1811|1811.2|1811|1811|1810.8|2914
1614941920000|2021-03-05 10:58:40|1811.4|1810.8|1812|1811.6|1812|1811.6|1811.4|1810.8|2300
1614941930000|2021-03-05 10:58:50||1811.8||1811.6||1811.8||1811.6|0
1614941950000|2021-03-05 10:59:10|1811.8|1811.4|1812|1811.8|1812.4|1812.2|1811.6|1811.2|5390
1614941960000|2021-03-05 10:59:20|1811.8|1811.6|1811.6|1811.4|1811.8|1811.6|1811.4|1811.2|963
1614941970000|2021-03-05 10:59:30|1811.4|1811|1811|1810.8|1811.6|1811.2|1811|1810.6|5346
1614941980000|2021-03-05 10:59:40|1810.8|1810.6|1810.2|1810|1810.8|1810.6|1810.2|1810|1037
1614941990000|2021-03-05 10:59:50|1810|1809.8|1810|1809.8|1810.2|1809.8|1809.4|1809|13953
1614942000000|2021-03-05 11:00:00|1809.8|1809.6|1810|1809.6|1810|1809.8|1809.8|1809.4|336
1614942010000|2021-03-05 11:00:10|1809.8|1809.4|1809.6|1809.2|1810.2|1810|1809.4|1809.2|6716
1614942020000|2021-03-05 11:00:20|1809.4|1809|1809.6|1809.2|1809.6|1809.4|1809.2|1809|627
1614942030000|2021-03-05 11:00:30|1809.4|1809|1808.8|1808.4|1809.4|1809.2|1808.4|1808|2885
1614942040000|2021-03-05 11:00:40|1809|1808.2|1809.4|1809|1809.8|1809.4|1809|1808.2|1880
1614942050000|2021-03-05 11:00:50|1809.6|1809.2|1809.6|1809.4|1809.6|1809.4|1809.2|1809|932
1614942060000|2021-03-05 11:01:00|1809.8|1809.6|1810.2|1809.8|1810.2|1810|1809.8|1809.6|899
1614942070000|2021-03-05 11:01:10|1810.4|1810|1810.8|1810.4|1811.4|1811.2|1810.4|1810|5595
1614942080000|2021-03-05 11:01:20|1810.6|1810.2|1810.8|1810.4|1810.8|1810.4|1810.4|1810.2|346
1614942090000|2021-03-05 11:01:30|1811|1810.6|1812|1811.8|1812.4|1811.8|1811|1810.6|10056
1614942100000|2021-03-05 11:01:40|1812.2|1811.6|1812.4|1812|1812.6|1812.4|1811.8|1811.6|1737
1614942110000|2021-03-05 11:01:50|1812.2|1812.2|1812|1811.6|1812.2|1812.2|1812|1811.6|0
1614942120000|2021-03-05 11:02:00|1811.8|1811.4|1811.8|1811.4|1812|1811.6|1811.6|1811.2|400
1614942140000|2021-03-05 11:02:20|1812|1811.6|1812|1811.4|1812|1811.6|1811.4|1811|743
1614942150000|2021-03-05 11:02:30|1811.8|1811.6|1811.4|1811|1811.8|1811.8|1811.2|1811|520
1614942160000|2021-03-05 11:02:40|1811.6|1811.2|1811.8|1811.4|1811.8|1811.4|1811.4|1811.2|0
1614942170000|2021-03-05 11:02:50|1811.6|1811.6|1811.4|1811|1811.8|1811.6|1811.4|1811|1284
1614942180000|2021-03-05 11:03:00|1811|1810.8|1811.6|1811.2|1811.8|1811.4|1810.8|1810.4|6753
1614942190000|2021-03-05 11:03:10|1811.8|1811.4|1809.6|1809.2|1812.2|1811.8|1809.6|1809.2|10432
1614942200000|2021-03-05 11:03:20|1809.4|1809.4|1809.8|1809.4|1810|1809.6|1809.4|1809|83
1614942210000|2021-03-05 11:03:30|1809.6|1809.6|1809.8|1809.4|1810|1809.6|1809.6|1809.4|1079
1614942220000|2021-03-05 11:03:40|1810|1809.6|1810.8|1810.6|1810.8|1810.6|1810|1809.6|1117
1614942230000|2021-03-05 11:03:50|1811|1810.4|1811|1810.6|1811|1810.8|1811|1810.4|0
1614942240000|2021-03-05 11:04:00|1810.8|1810.8|1811|1810.6|1811|1810.8|1810.8|1810.6|3289
1614942250000|2021-03-05 11:04:10|1811.2|1810.8|1812|1811.4|1812|1811.4|1811|1810.8|3939
1614942260000|2021-03-05 11:04:20|1812.2|1811.6|1812|1811.8|1812.2|1812|1812|1811.6|1133
1614942270000|2021-03-05 11:04:30|1811.8|1811.6|1812|1811.6|1812|1811.6|1811.6|1811.2|2888
1614942280000|2021-03-05 11:04:40||1811.8||1811.6||1811.8||1811.6|100
1614942290000|2021-03-05 11:04:50|1811.8|1811.4|1811.8|1811.4|1812|1811.6|1811.6|1811.4|851
1614942300000|2021-03-05 11:05:00|1811.6|1811.2|1811.6|1811.2|1811.8|1811.4|1811|1810.6|5283
1614942310000|2021-03-05 11:05:10|1811.4|1811|1811|1810.8|1811.4|1811|1811|1810.8|1214
1614942320000|2021-03-05 11:05:20|1810.8|1810.6|1811.2|1810.8|1811.4|1810.8|1810.8|1810.6|985
1614942330000|2021-03-05 11:05:30|1811|1811|1811.4|1811|1811.4|1811|1811|1811|0
1614942340000|2021-03-05 11:05:40|1811.6|1811.2|1811.8|1811.4|1811.8|1811.6|1811.6|1811.2|343
1614942350000|2021-03-05 11:05:50|1812|1811.6|1811.6|1811.2|1812|1811.6|1811.4|1811|1310
1614942360000|2021-03-05 11:06:00|1811.8|1811.4|1810.8|1810.4|1811.8|1811.4|1810.4|1810.2|3738
1614942370000|2021-03-05 11:06:10|1810.6||1811||1811||1810.6||131
1614942380000|2021-03-05 11:06:20|1810.8|1810.2|1809.8|1809.2|1810.8|1810.2|1809.8|1809.2|5911
1614942390000|2021-03-05 11:06:30|1809.6|1809|1809|1808.6|1809.6|1809|1809|1808.6|3224
1614942400000|2021-03-05 11:06:40||1808.4||1808.4||1808.6||1808.4|344
1614942410000|2021-03-05 11:06:50|1808.8|1808.6|1808.8|1808.4|1808.8|1808.6|1808.8|1808.4|343
1614942420000|2021-03-05 11:07:00||1808.6||1808.4||1808.6||1808.4|0
1614942430000|2021-03-05 11:07:10|1809|1808.6|1809|1808.6|1809.6|1809.2|1808.8|1808.6|3339
1614942440000|2021-03-05 11:07:20|1809.2|1808.8|1810|1809.6|1810|1809.8|1809.2|1808.8|1614
1614942450000|2021-03-05 11:07:30|1809.8|1809.8|1809.8|1809.6|1809.8|1809.8|1809.8|1809.6|343
1614942460000|2021-03-05 11:07:40|1810|1809.8|1809.8|1809.4|1810|1809.8|1809.4|1809.2|2943
1614942470000|2021-03-05 11:07:50|1810|1809.6|1810.4|1810|1810.4|1810.2|1809.8|1809.4|5403
1614942480000|2021-03-05 11:08:00|1810.2||1810.2||1810.2||1810.2||300
1614942490000|2021-03-05 11:08:10|1810|1809.8|1810|1809.8|1810.4|1810.2|1810|1809.8|2104
1614942500000|2021-03-05 11:08:20|1809.8|1809.6|1809.8|1809.4|1809.8|1809.6|1809.2|1808.8|1120
1614942510000|2021-03-05 11:08:30|1810|1809.6|1809.8|1809.6|1810|1809.8|1809.8|1809.6|254
1614942520000|2021-03-05 11:08:40|1809.6|1809.4|1808.6|1808.4|1809.6|1809.4|1808.6|1808.2|3706
1614942530000|2021-03-05 11:08:50|||||||||416
1614942540000|2021-03-05 11:09:00|1808.4|1808.2|1808.4|1808.2|1808.4|1808.2|1807.8|1807.6|3222
1614942550000|2021-03-05 11:09:10|1808.2|1808|1808|1807.6|1808.2|1808|1807.8|1807.6|3551
1614942560000|2021-03-05 11:09:20|1807.8|1807.4|1807.6|1807.2|1807.8|1807.4|1807.6|1807.2|5059
1614942570000|2021-03-05 11:09:30|1807.4|1807|1806.4|1806|1807.4|1807|1806.4|1806|3663
1614942580000|2021-03-05 11:09:40|1806.2|1805.8|1805.6|1805.2|1806.2|1805.8|1805.6|1805.2|2979
1614942590000|2021-03-05 11:09:50|1805.4|1805.4|1806.8|1806.6|1806.8|1806.6|1805.4|1805|9303
1614942600000|2021-03-05 11:10:00|1806.6|1806.4|1806.6|1806.2|1807|1806.8|1806.2|1805.8|5597
1614942610000|2021-03-05 11:10:10|1806.8|1806.4|1807.4|1807|1808|1807.6|1806.6|1806.2|12043
1614942620000|2021-03-05 11:10:20|1807.2|1806.8|1807|1806.8|1807.2|1807|1807|1806.8|636
1614942630000|2021-03-05 11:10:30|1807.2|1807|1806.4|1806|1807.4|1807|1806.4|1806|2523
1614942640000|2021-03-05 11:10:40|1806.2|1805.8|1806.6|1806.2|1806.6|1806.2|1806.2|1805.8|2570
1614942650000|2021-03-05 11:10:50|1806.4|1806|1806.4|1806|1806.4|1806|1806.4|1805.8|0
1614942660000|2021-03-05 11:11:00|1806.6|1806.2|1806.6|1806.2|1807|1806.6|1806.4|1806|772
1614942670000|2021-03-05 11:11:10|1806.8|1806.4|1807.2|1806.8|1807.2|1807|1806.6|1806.4|3946
1614942680000|2021-03-05 11:11:20|1807.4|1807|1807.2|1807|1807.4|1807|1807|1806.8|2812
1614942690000|2021-03-05 11:11:30|1807.4|1806.8|1807|1806.8|1807.4|1807|1807|1806.6|7385
1614942700000|2021-03-05 11:11:40|1806.8|1806.6|1805.8|1805.4|1806.8|1806.6|1805.6|1805.2|5826
1614942710000|2021-03-05 11:11:50|1806|1805.6|1806.4|1806.2|1806.4|1806.2|1806|1805.6|3868
1614942720000|2021-03-05 11:12:00|1806.6|1806.4|1807.6|1807.4|1807.6|1807.4|1806.2|1806|4734
1614942730000|2021-03-05 11:12:10|1807.8|1807.6|1808.6|1808.2|1808.6|1808.2|1807.6|1807.4|1038
1614942740000|2021-03-05 11:12:20|1808.8|1808.4|1810|1809.8|1811.8|1811.4|1808.8|1808.4|14762
1614942750000|2021-03-05 11:12:30|1809.8|1809.6|1810.2|1809.8|1810.4|1810|1809.4|1809|3335
1614942760000|2021-03-05 11:12:40|1810|1809.6|1810|1809.6|1810.2|1810|1809.8|1809.4|450
1614942770000|2021-03-05 11:12:50|1809.8|1809.4|1810.4|1809.8|1810.4|1809.8|1809.6|1809.2|9603
1614942780000|2021-03-05 11:13:00|1810.6|1810|1812.4|1811.8|1812.6|1812.2|1810.2|1810|26420
1614942790000|2021-03-05 11:13:10|1812.2|1811.6|1811.4|1811|1812.2|1811.6|1811.4|1810.8|1393
1614942800000|2021-03-05 11:13:20|1811.6|1810.8|1811.2|1810.8|1811.8|1811.4|1811.2|1810.8|438
1614942810000|2021-03-05 11:13:30|1811.4|1811|1811.6|1811.2|1811.8|1811.6|1811.4|1810.8|1242
1614942820000|2021-03-05 11:13:40|1811.4|1811|1811.4|1811|1811.4|1811|1811|1810.6|854
1614942830000|2021-03-05 11:13:50|1811.2|1810.8|1810.6|1810.4|1811.4|1811|1810.2|1810|11307
1614942840000|2021-03-05 11:14:00|1810.8|1810.6|1810.6|1810.2|1811|1810.6|1810.4|1810.2|759
1614942850000|2021-03-05 11:14:10|1810.8|1810.4|1810.8|1810.2|1810.8|1810.4|1810.4|1810|1000
1614942860000|2021-03-05 11:14:20|1811|1810.4|1811.4|1811|1811.4|1811|1810.8|1810.2|852
1614942870000|2021-03-05 11:14:30|1811.2|1810.8|1811.4|1811.2|1811.6|1811.2|1811.2|1810.8|0
1614942880000|2021-03-05 11:14:40|1811.2|1811|1811.4|1811|1811.4|1811|1811|1810.6|700
1614942890000|2021-03-05 11:14:50|1811.2|1810.8|1810.8|1810.4|1811.4|1810.8|1810.4|1810|503
1614942900000|2021-03-05 11:15:00|1810.6|1810.2|1809.6|1809.2|1810.6|1810.2|1809.4|1809|5104
1614942910000|2021-03-05 11:15:10|1809.8|1809.4|1810.4|1810|1810.4|1810.2|1809.8|1809.2|600
1614942920000|2021-03-05 11:15:20|1810.6|1810.2|1810.8|1810.4|1810.8|1810.4|1810.6|1810.2|400
1614942930000|2021-03-05 11:15:30|1811|1810.6|1811|1810.6|1811|1810.8|1810.8|1810.4|400
1614942940000|2021-03-05 11:15:40|1810.8|1810.4|1811|1810.4|1811|1810.6|1810.8|1810.4|113
1614942950000|2021-03-05 11:15:50|1811.2|1810.6|1811.4|1811|1811.4|1811|1811.2|1810.4|2500
1614942960000|2021-03-05 11:16:00|1811.2|1810.8|1812|1811.6|1812|1811.6|1811|1810.8|1282
1614942970000|2021-03-05 11:16:10|1811.8|1811.4|1811.4|1811.2|1812|1811.6|1811.4|1811|1765
1614942980000|2021-03-05 11:16:20|1811.2|1811|1811.6|1811|1811.6|1811|1811.2|1810.8|716
1614942990000|2021-03-05 11:16:30|1811.4|1811.2|1811.8|1811.4|1811.8|1811.6|1811.4|1811.2|45
1614943000000|2021-03-05 11:16:40|1811.6|1811.2|1811.8|1811.4|1811.8|1811.4|1811.6|1811.2|0
1614943010000|2021-03-05 11:16:50|1811.6|1811.6|1811.6|1811.4|1811.8|1811.6|1811.4|1811.2|3669
1614943020000|2021-03-05 11:17:00|1811.8|1811.2|1812.2|1811.8|1812.4|1812|1811.8|1811.2|3623
1614943030000|2021-03-05 11:17:10|1812|1811.6|1811.4|1811.2|1812.2|1811.6|1811.4|1811.2|1154
1614943040000|2021-03-05 11:17:20|1811.6|1811|1811.4|1811|1811.8|1811|1811.2|1811|3199
1614943050000|2021-03-05 11:17:30|1811.6|1811.2|1811.8|1811.4|1812|1811.8|1811.4|1811|2800
1614943060000|2021-03-05 11:17:40|1811.6|1811.2|1811.4|1811|1811.6|1811.2|1811.2|1811|300
1614943070000|2021-03-05 11:17:50|1811.6|1811.2|1811.8|1811.4|1812|1811.6|1811.4|1811|1458
1614943080000|2021-03-05 11:18:00|1811.6||1811.6||1811.8||1811.6||0
1614943090000|2021-03-05 11:18:10|1811.8||1811.8||1811.8||1811.8||1294
1614943100000|2021-03-05 11:18:20|1812|1811.6|1812.4|1812|1812.6|1812.2|1812|1811.6|597
1614943110000|2021-03-05 11:18:30|1812.6|1811.8|1813|1812.8|1813|1812.8|1812.6|1811.8|2230
1614943120000|2021-03-05 11:18:40|1813.2|1813|1814|1813.6|1814|1813.6|1813.2|1812.8|1099
1614943130000|2021-03-05 11:18:50|1813.8|1813.4|1814|1813.6|1814.2|1814|1813.8|1813.4|3430
1614943140000|2021-03-05 11:19:00|1813.8|1813.8|1814|1813.6|1814.6|1814.4|1813.8|1813.6|9349
1614943150000|2021-03-05 11:19:10|1813.8|1813.4|1814.2|1814|1814.4|1814|1813.6|1813.4|2620
1614943160000|2021-03-05 11:19:20|1814|1813.8|1814|1813.6|1814.2|1813.8|1813.8|1813.6|2254
1614943170000|2021-03-05 11:19:30|1814.2|1813.8|1814.4|1814|1814.4|1814|1814|1813.6|2216
1614943180000|2021-03-05 11:19:40|1814.6|1814.2|1814.8|1814.4|1814.8|1814.4|1814.4|1814|760
1614943190000|2021-03-05 11:19:50|1814.6|1814.2|1813.6|1813|1814.6|1814.2|1813.2|1812.8|25910
1614943200000|2021-03-05 11:20:00|1813.4|1813.2|1813.4|1813|1813.8|1813.6|1813.4|1813|1499
1614943210000|2021-03-05 11:20:10|1813.6|1813.2|1813.8|1813.6|1814|1813.6|1813.6|1813.2|3841
1614943220000|2021-03-05 11:20:20|1813.6|1813.4|1814|1813.6|1814|1813.6|1813.6|1813.2|3239
1614943230000|2021-03-05 11:20:30|1813.8|1813.8|1814.4|1814|1814.4|1814|1813.8|1813.4|5061
1614943240000|2021-03-05 11:20:40|1814.2|1813.8|1814|1813.6|1814.2|1813.8|1814|1813.6|216
1614943250000|2021-03-05 11:20:50|1814.2|1813.8|1814.2|1813.8|1814.4|1814|1814.2|1813.8|4584
1614943260000|2021-03-05 11:21:00|1814|1813.6|1813.6|1813.4|1814.2|1813.8|1813.6|1813.4|2724
1614943270000|2021-03-05 11:21:10|1813.4|1813.2|1813.2|1813|1813.4|1813.2|1813.2|1813|2455
1614943280000|2021-03-05 11:21:20|||||||||1000
1614943290000|2021-03-05 11:21:30|1813.4|1813.2|1813.4|1813|1813.6|1813.2|1813.4|1813|382
1614943300000|2021-03-05 11:21:40|1813.2||1813.2||1813.4||1813.2||0
1614943310000|2021-03-05 11:21:50|1813.4|1813.2|1813.4|1813|1813.4|1813.2|1813.4|1813|838
1614943320000|2021-03-05 11:22:00|1813.6|1813.2|1813|1812.6|1813.8|1813.4|1812.8|1812.4|9465
1614943330000|2021-03-05 11:22:10|1812.8|1812.4|1812.8|1812.4|1812.8|1812.6|1812.6|1812.4|634
1614943340000|2021-03-05 11:22:20|1812.6|1812.2|1811.8|1811.4|1812.6|1812.4|1811.6|1811.4|15429
1614943350000|2021-03-05 11:22:30|1811.6|1811.2|1812|1811.6|1812|1811.8|1811.4|1811.2|959
1614943360000|2021-03-05 11:22:40|1811.8|1811.4|1811.6|1811.2|1812|1811.4|1811.6|1811.2|270
1614943370000|2021-03-05 11:22:50|1811.4|1811|1811.6|1811.2|1811.8|1811.4|1811.2|1811|781
1614943380000|2021-03-05 11:23:00|1811.8|1811.4|1812|1811.8|1812.4|1812|1811.8|1811.4|13752
1614943390000|2021-03-05 11:23:10|1812.2|1812|1812|1811.8|1812.4|1812|1812|1811.8|6034
1614943400000|2021-03-05 11:23:20|1812.2|1812|1812.2|1812|1812.4|1812|1811.8|1811.6|25623
1614943410000|2021-03-05 11:23:30|1812.4|1812.2|1813|1812.6|1813|1812.6|1812.4|1812.2|991
1614943420000|2021-03-05 11:23:40|1812.8|1812.4|1812.8|1812.4|1813|1812.6|1812.4|1812.2|1065
1614943430000|2021-03-05 11:23:50|1812.6|1812.2|1812.6|1812.4|1812.8|1812.6|1812.6|1812.2|3541
1614943440000|2021-03-05 11:24:00|1812.8|1812.6|1812.6|1812.4|1812.8|1812.6|1812.6|1812.4|324
1614943450000|2021-03-05 11:24:10|1812.8|1812.6|1813|1812.6|1813|1812.8|1812.6|1812.4|2782
1614943460000|2021-03-05 11:24:20|1813.2|1812.8|1813.6|1813.4|1813.6|1813.4|1813.2|1812.8|1334
1614943470000|2021-03-05 11:24:30|1813.8||1813.6||1813.8||1813.6||878
1614943480000|2021-03-05 11:24:40|1813.8|1813.6|1813.2|1813|1813.8|1813.6|1813.2|1813|5448
1614943490000|2021-03-05 11:24:50|1813.4|1813.2|1813|1812.4|1813.6|1813.2|1812.6|1812.4|3393
1614943500000|2021-03-05 11:25:00|1812.8|1812.6|1812.6|1812.2|1813.2|1812.8|1812.4|1812|0
1614943510000|2021-03-05 11:25:10|1812.8|1812.4|1813.8|1813.4|1813.8|1813.6|1812.8|1812.4|5513
1614943520000|2021-03-05 11:25:20|1814|1813.6|1814.6|1814.4|1814.6|1814.4|1813.8|1813.4|4064
1614943530000|2021-03-05 11:25:30|1814.8|1814.2|1814.6|1814.2|1814.8|1814.4|1814.4|1814.2|5275
1614943540000|2021-03-05 11:25:40|1814.8|1814.4|1814.6|1814.2|1815|1814.6|1814.4|1814|8326
1614943550000|2021-03-05 11:25:50|1814.4|1814|1814.4|1814|1814.4|1814|1814.2|1813.8|2681
1614943560000|2021-03-05 11:26:00|1814.2|1814.2|1814.6|1814.4|1814.6|1814.4|1814.2|1814|1917
1614943570000|2021-03-05 11:26:10|1814.8|1814.6|1814.8|1814.6|1815|1814.8|1814.8|1814.6|1678
1614943580000|2021-03-05 11:26:20|1815|1814.8|1815|1814.8|1815|1814.8|1814.6|1814.4|4484
1614943590000|2021-03-05 11:26:30|||||||||7
1614943600000|2021-03-05 11:26:40|1814.8|1814.6|1814.8|1814.6|1814.8|1814.6|1814.8|1814.4|2020
1614943610000|2021-03-05 11:26:50|1815|1814.8|1815|1814.8|1815|1814.8|1815|1814.8|13091
1614943620000|2021-03-05 11:27:00|1815.2|1815|1817|1816.8|1817|1816.8|1815|1815|223495
1614943630000|2021-03-05 11:27:10|1816.8|1816.6|1817|1816.8|1817|1816.8|1816.8|1816.6|1278
1614943640000|2021-03-05 11:27:20|1816.8|1816.6|1816.4|1816.2|1817|1816.8|1816.4|1816.2|7254
1614943650000|2021-03-05 11:27:30|1816.2|1816|1816|1815.6|1816.2|1816|1816|1815.6|224
1614943660000|2021-03-05 11:27:40|1816.2|1815.8|1817|1816.6|1817|1816.6|1816.2|1815.8|1784
1614943670000|2021-03-05 11:27:50|1816.8|1816.4|1816.6|1816.2|1816.8|1816.4|1816.2|1815.8|2301
1614943680000|2021-03-05 11:28:00||1816||1816||1816.2||1816|0
1614943690000|2021-03-05 11:28:10|1816.4|1816.2|1817|1816.6|1817|1816.6|1816.2|1816|6855
1614943700000|2021-03-05 11:28:20|1816.8|1816.4|1816.8|1816.4|1816.8|1816.6|1816.6|1816.2|5967
1614943710000|2021-03-05 11:28:30|1817|1816.6|1817|1816.8|1817|1816.8|1817|1816.6|774
1614943720000|2021-03-05 11:28:40|||||||||8488
1614943730000|2021-03-05 11:28:50|||||||||26240
1614943750000|2021-03-05 11:29:10|1816.8|1816.6|1817|1816.6|1817|1816.6|1816.6|1816.4|9989
1614943760000|2021-03-05 11:29:20|1816.8||1817||1817||1816.8||1002
1614943770000|2021-03-05 11:29:30|1817.2|1816.8|1818.6|1818.2|1818.6|1818.2|1817.2|1816.8|204721
1614943780000|2021-03-05 11:29:40|1818.4|1818.4|1818.6|1818.2|1818.6|1818.4|1818.2|1818|21161
1614943790000|2021-03-05 11:29:50|1818.4|1818.4|1818.6|1818.4|1818.6|1818.4|1818.4|1818.2|45
1614943800000|2021-03-05 11:30:00|1818.8|1818.6|1819|1818.6|1819|1818.8|1818.6|1818.4|2693
1614943810000|2021-03-05 11:30:10|1818.8|1818.4|1818.6|1818.2|1818.8|1818.4|1818.4|1818.2|6807
1614943820000|2021-03-05 11:30:20|1818.4|1818.4|1817.6|1817.2|1818.8|1818.4|1817.6|1817.2|18501
1614943830000|2021-03-05 11:30:30|1817.4|1817|1817|1816.8|1817.4|1817|1817|1816.8|0
1614943840000|2021-03-05 11:30:40|1817.2|1817|1817.6|1817|1817.6|1817.2|1817.2|1817|285
1614943850000|2021-03-05 11:30:50|1817.4|1816.8|1816.8|1816.6|1817.4|1816.8|1816.8|1816.6|792
1614943860000|2021-03-05 11:31:00|1816.6|1816.4|1816.4|1816|1816.6|1816.4|1816.4|1816|1148
1614943870000|2021-03-05 11:31:10||1816.2||1816||1816.2||1816|0
1614943880000|2021-03-05 11:31:20|1816.2|1815.8|1816.4|1816|1816.4|1816|1816.2|1815.8|0
1614943890000|2021-03-05 11:31:30|1816.6|1816.2|1816.6|1816.4|1816.8|1816.4|1816.6|1816.2|75
1614943900000|2021-03-05 11:31:40|1816.4|1816.2|1816.4|1816.2|1816.4|1816.2|1816.4|1816.2|1571
1614943920000|2021-03-05 11:32:00|1816.6|1816.4|1817.4|1817|1817.4|1817.2|1816.6|1816.4|3890
1614943930000|2021-03-05 11:32:10|1817.2|1817.2|1817.4|1817|1817.4|1817.2|1817.2|1817|301
1614943940000|2021-03-05 11:32:20|1817.2|1816.8|1817|1816.6|1817.2|1816.8|1816.8|1816.6|8932
1614943950000|2021-03-05 11:32:30|1816.8|1816.4|1816.6|1816.2|1816.8|1816.4|1816.6|1816.2|1716
1614943960000|2021-03-05 11:32:40|1816.8|1816.4|1817.4|1817|1817.4|1817.2|1816.8|1816.4|935
1614943970000|2021-03-05 11:32:50|1817.2|1816.8|1817.2|1817|1817.4|1817|1817.2|1816.8|60
1614943980000|2021-03-05 11:33:00|1817.4|1817.2|1817.4|1817.2|1817.6|1817.4|1817.2|1817|11265
1614943990000|2021-03-05 11:33:10|1817.2|1817|1816.8|1816.4|1817.4|1817|1816.6|1816.2|7427
1614944000000|2021-03-05 11:33:20|1817|1816.6|1817.2|1817|1817.2|1817|1817|1816.6|480
1614944010000|2021-03-05 11:33:30|1817|1816.8|1817.2|1816.8|1817.2|1816.8|1817|1816.8|133
1614944020000|2021-03-05 11:33:40|1817|1816.6|1816.8|1816.6|1817|1816.6|1816.6|1816.4|7799
1614944030000|2021-03-05 11:33:50|1817|1816.4|1817|1816.8|1817|1816.8|1816.8|1816.4|2290
1614944040000|2021-03-05 11:34:00|1817.2|1816.6|1817.4|1817|1817.4|1817|1817.2|1816.6|306
1614944050000|2021-03-05 11:34:10|1817.2|1816.8|1818|1817.6|1818|1817.6|1817|1816.8|3564
1614944060000|2021-03-05 11:34:20|1817.8|1817.4|1817.6|1817.4|1817.8|1817.6|1817.6|1817.4|0
1614944070000|2021-03-05 11:34:30|1817.4|1817.2|1817.4|1817|1817.6|1817.2|1817.2|1817|2148
1614944080000|2021-03-05 11:34:40|1817.2|1816.8|1817.6|1817.4|1817.8|1817.4|1817.2|1816.8|5544
1614944090000|2021-03-05 11:34:50|1817.4|1817.2|1817.8|1817.4|1818|1817.6|1817.2|1817|7164
1614944100000|2021-03-05 11:35:00|1817.6|1817.2|1816.8|1816.4|1817.6|1817.2|1816.6|1816.4|4685
1614944110000|2021-03-05 11:35:10|1817|1816.6|1817|1816.8|1817|1816.8|1816.8|1816.4|3648
1614944120000|2021-03-05 11:35:20|1817.2|1817|1817|1816.6|1817.4|1817.2|1817|1816.6|3108
1614944130000|2021-03-05 11:35:30|1816.8|1816.4|1816.8|1816.6|1817|1816.6|1816.8|1816.4|45
1614944140000|2021-03-05 11:35:40|1816.6|1816.4|1816.8|1816.4|1816.8|1816.6|1816|1815.8|23471
1614944150000|2021-03-05 11:35:50|1816.6|1816.6|1816.8|1816.6|1817|1816.6|1816.6|1816.6|344
1614944160000|2021-03-05 11:36:00|||||||||12
1614944170000|2021-03-05 11:36:10|1817|1816.8|1817.4|1816.8|1817.4|1817|1816.8|1816.4|15967
1614944180000|2021-03-05 11:36:20|1817.2|1817|1816.8|1816.4|1817.4|1817|1816.8|1816.4|10535
1614944190000|2021-03-05 11:36:30|1816.6||1816.6||1816.6||1816.6||0
1614944200000|2021-03-05 11:36:40|1816.8|1816.6|1817.6|1817.2|1817.6|1817.4|1816.6|1816.4|8735
1614944210000|2021-03-05 11:36:50|1817.4|1817.4|1817.6|1817.2|1817.8|1817.4|1817.4|1817.2|1684
1614944220000|2021-03-05 11:37:00|1817.8|1817.4|1817.4|1817.2|1817.8|1817.4|1817.4|1817.2|1135
1614944230000|2021-03-05 11:37:10|1817.2|1817|1817.4|1817|1817.6|1817.2|1817.2|1817|1674
1614944240000|2021-03-05 11:37:20|1817.6|1817.2|1818|1817.6|1818|1817.6|1817.4|1817|136
1614944250000|2021-03-05 11:37:30|1817.8||1818||1818||1817.8||500
1614944260000|2021-03-05 11:37:40|1818.2|1817.8|1818|1817.8|1818.2|1817.8|1818|1817.8|30703
1614944270000|2021-03-05 11:37:50|1818.2|1818|1819.2|1819|1819.2|1819|1818|1818|74650
1614944280000|2021-03-05 11:38:00|1819.4|1818.8|1818.6|1818.4|1819.6|1818.8|1818.6|1818.4|6842
1614944290000|2021-03-05 11:38:10|||||||||2110
1614944300000|2021-03-05 11:38:20|1819|1818.6|1819.2|1818.8|1819.2|1818.8|1819|1818.6|1675
1614944310000|2021-03-05 11:38:30|1819|1818.6|1819.4|1819|1819.4|1819.2|1819|1818.6|1243
1614944320000|2021-03-05 11:38:40|1819.2|1818.8|1819|1818.4|1819.2|1818.8|1818.6|1818.4|2390
1614944330000|2021-03-05 11:38:50||1818.6||1818.6||1818.8||1818.4|1000
1614944340000|2021-03-05 11:39:00||1818.4||1818.6||1818.6||1818.4|0
1614944350000|2021-03-05 11:39:10|1819.2|1818.8|1819|1818.6|1819.4|1819|1819|1818.6|1000
1614944360000|2021-03-05 11:39:20|1819.2|1818.8|1818.8|1818.4|1819.2|1818.8|1818.6|1818.4|3750
1614944370000|2021-03-05 11:39:30|1819|1818.6|1819.2|1818.8|1819.2|1818.8|1819|1818.6|1137
1614944380000|2021-03-05 11:39:40|1819|1819|1819.4|1819.2|1819.4|1819.2|1819|1819|383
1614944390000|2021-03-05 11:39:50|1819.6|1819.4|1819.4|1819.2|1819.6|1819.4|1819.2|1819|729
1614944400000|2021-03-05 11:40:00|1819.6|1819.4|1819.2|1819|1819.6|1819.4|1819.2|1819|9731
1614944410000|2021-03-05 11:40:10|1819.4|1819.2|1818.4|1818|1819.6|1819.4|1818.4|1818|10829
1614944420000|2021-03-05 11:40:20|1818.2|1817.8|1818.8|1818.4|1818.8|1818.6|1818|1817.8|4292
1614944430000|2021-03-05 11:40:30|1819|1818.6|1818.4|1818|1819|1818.8|1818.4|1818|1798
1614944440000|2021-03-05 11:40:40|1818.2||1818.2||1818.2||1818.2||2500
1614944450000|2021-03-05 11:40:50|1818.6|1818.4|1818.4|1818.2|1818.8|1818.4|1818.4|1818.2|8371
1614944460000|2021-03-05 11:41:00|1818.6|1818|1818.4|1818.2|1818.6|1818.2|1818.4|1818|673
1614944470000|2021-03-05 11:41:10|1818.2|1818|1818.2|1818|1818.2|1818|1818.2|1818|500
1614944480000|2021-03-05 11:41:20|1818|1817.8|1817.8|1817.6|1818|1818|1817.8|1817.6|1862
1614944490000|2021-03-05 11:41:30|1818|1817.8|1818.6|1818.4|1818.6|1818.4|1818|1817.8|1749
1614944500000|2021-03-05 11:41:40|1818.4|1818.2|1818.2|1817.8|1819|1818.6|1818|1817.8|19860
1614944510000|2021-03-05 11:41:50|1818|1817.6|1817.8|1817.4|1818|1817.8|1817.6|1817.4|3164
1614944520000|2021-03-05 11:42:00|1818|1817.6|1818.4|1818|1818.4|1818.2|1818|1817.6|492
1614944530000|2021-03-05 11:42:10|1818.2|1817.8|1818.4|1818|1818.4|1818.2|1818.2|1817.8|2371
1614944540000|2021-03-05 11:42:20|1818.2|1818.2|1818.4|1818.2|1818.4|1818.2|1818.2|1818.2|0
1614944550000|2021-03-05 11:42:30|1818.6|1818|1818|1817.8|1818.6|1818|1818|1817.8|2493
1614944560000|2021-03-05 11:42:40|1817.8|1817.6|1817.6|1817.4|1817.8|1817.6|1817.6|1817.2|3061
1614944570000|2021-03-05 11:42:50|1817.4|1817.2|1817.4|1817.2|1817.4|1817.2|1817.4|1817.2|1381
1614944590000|2021-03-05 11:43:10|1817.2|1817|1817.2|1816.8|1817.4|1817|1817|1816.8|2598
1614944600000|2021-03-05 11:43:20|1817|1816.6|1817|1816.6|1817|1816.8|1816.8|1816.4|2032
1614944620000|2021-03-05 11:43:40|1817.2|1816.8|1817.6|1817.4|1817.6|1817.4|1817.2|1816.8|1072
1614944630000|2021-03-05 11:43:50|1817.8|1817.2|1817.2|1816.8|1817.8|1817.2|1817.2|1816.8|6450
1614944650000|2021-03-05 11:44:10|1817|1816.6|1816.2|1816|1817|1816.6|1816.2|1816|3792
1614944660000|2021-03-05 11:44:20|1816.4|1816.2|1816.6|1816.2|1816.6|1816.2|1816.4|1816.2|0
1614944670000|2021-03-05 11:44:30|1816.8|1816.4|1817|1816.6|1817|1816.8|1816.8|1816.4|237
1614944680000|2021-03-05 11:44:40|1817.2|1816.8|1817.2|1817|1817.4|1817|1817.2|1816.8|1200
1614944690000|2021-03-05 11:44:50|1817.4|1817.2|1817.4|1817|1817.6|1817.2|1817.2|1817|896
1614944700000|2021-03-05 11:45:00|1817.6|1817.2|1818.4|1818|1818.4|1818.2|1817.6|1817.2|150
1614944710000|2021-03-05 11:45:10|1818.2|1817.8|1818|1817.6|1818.2|1817.8|1817.8|1817.6|9368
1614944720000|2021-03-05 11:45:20|1817.8|1817.4|1817.4|1817.2|1817.8|1817.4|1817.4|1817.2|1493
1614944730000|2021-03-05 11:45:30|1817.6|1817|1816.8|1816.4|1817.6|1817|1816.8|1816.4|3347
1614944740000|2021-03-05 11:45:40|1817|1816.6|1816.6|1816.2|1817|1816.8|1816.6|1816.2|2023
1614944750000|2021-03-05 11:45:50|1816.4|1816|1816.4|1816|1816.8|1816.6|1816|1815.8|6672
1614944760000|2021-03-05 11:46:00|1816.6|1816.2|1816.2|1815.8|1816.6|1816.4|1816.2|1815.8|1408
1614944770000|2021-03-05 11:46:10|1816|1815.6|1816|1815.8|1816|1815.8|1815.8|1815.4|1209
1614944780000|2021-03-05 11:46:20|1815.8|1815.6|1815.6|1815.4|1816|1815.6|1815.6|1815.4|4500
1614944790000|2021-03-05 11:46:30|1815.8|1815.6|1817.2|1816.8|1817.2|1817|1815.6|1815.4|6351
1614944800000|2021-03-05 11:46:40|1817|1817|1817.2|1816.8|1817.2|1817|1817|1816.8|6164
1614944810000|2021-03-05 11:46:50|1817|1817|1817.2|1817|1817.2|1817|1817|1817|1701
1614944820000|2021-03-05 11:47:00|1817|1816.8|1818|1817.8|1818|1817.8|1817|1816.8|5906
1614944830000|2021-03-05 11:47:10|1818.2|1818|1817.6|1817.4|1818.2|1818|1817|1816.6|9099
1614944840000|2021-03-05 11:47:20|1817.4|1817.2|1816.8|1816.4|1817.4|1817.2|1816.6|1816.2|16110
1614944850000|2021-03-05 11:47:30|1817|1816.6|1816.4|1816|1817.2|1817|1816.2|1816|10200
1614944860000|2021-03-05 11:47:40|1816.2|1815.8|1816|1815.4|1816.2|1815.8|1816|1815.4|1216
1614944870000|2021-03-05 11:47:50|1816.6|1815.6|1816.4|1816|1816.6|1816.4|1816.4|1815.4|7279
1614944880000|2021-03-05 11:48:00|1816.2|1816.2|1816.4|1816.2|1816.4|1816.2|1816.2|1816.2|362
1614944890000|2021-03-05 11:48:10|1816.8|1816.4|1816.4|1816.2|1816.8|1816.6|1816.4|1816.2|6836
1614944900000|2021-03-05 11:48:20|1816.2|1816|1816.4|1816.2|1816.4|1816.2|1816.2|1816|3442
1614944910000|2021-03-05 11:48:30|1816.8|1816.6|1816.8|1816.6|1817.2|1817|1816.8|1816.4|12022
1614944920000|2021-03-05 11:48:40|1816.6|1816.4|1816.6|1816.2|1816.8|1816.4|1816.2|1816|4052
1614944930000|2021-03-05 11:48:50|1816|1815.8|1815.8|1815.6|1816.2|1816|1815.8|1815.6|19823
1614944940000|2021-03-05 11:49:00|1815.6|1815.4|1816|1815.6|1816|1815.6|1815.6|1815.2|2421
1614944950000|2021-03-05 11:49:10||1815.8||1815.8||1815.8||1815.8|314
1614944960000|2021-03-05 11:49:20|1816.2|1816|1816|1815.8|1816.2|1816|1816|1815.6|4120
1614944970000|2021-03-05 11:49:30|||||||||650
1614944980000|2021-03-05 11:49:40|1815.8|1815.6|1816|1815.8|1816.2|1815.8|1815.6|1815.4|7367
1614944990000|2021-03-05 11:49:50|1816.2||1816||1816.2||1816||1677
1614945000000|2021-03-05 11:50:00|1815.8|1815.6|1816|1815.6|1816|1815.8|1815.8|1815.4|2362
1614945010000|2021-03-05 11:50:10|1815.8|1815.8|1816|1815.8|1816.2|1816|1815.8|1815.6|9975
1614945020000|2021-03-05 11:50:20|1816.2||1816||1816.2||1816||617
1614945030000|2021-03-05 11:50:30|1815.8|1815.6|1814.8|1814.4|1815.8|1815.6|1814.8|1814.4|18970
1614945040000|2021-03-05 11:50:40|1814.6|1814.6|1815|1814.6|1815.2|1815|1814.6|1814.2|3179
1614945050000|2021-03-05 11:50:50|1814.8|1814.8|1815|1814.4|1815|1814.8|1814.8|1814.4|1086
1614945060000|2021-03-05 11:51:00|1814.8|1814.6|1815|1814.8|1815|1814.8|1814.8|1814.4|0
1614945070000|2021-03-05 11:51:10|1815.2|1814.6|1815.6|1815.4|1815.6|1815.4|1815.2|1814.6|793
1614945080000|2021-03-05 11:51:20|1815.8|1815.6|1816|1815.8|1816|1815.8|1815.8|1815.6|2967
1614945090000|2021-03-05 11:51:30|1816.2|1816|1815.8|1815.4|1816.2|1816|1815.4|1815.2|14241
1614945100000|2021-03-05 11:51:40|1815.6|1815.2|1815.6|1815.2|1815.6|1815.4|1815.6|1815.2|2678
1614945110000|2021-03-05 11:51:50|1815.4|1815|1815.4|1815.2|1815.4|1815.2|1815.2|1815|298
1614945120000|2021-03-05 11:52:00|1815.6|1815.4|1816.4|1816|1816.4|1816|1815.6|1815.4|3313
1614945130000|2021-03-05 11:52:10|1816.6|1816.2|1816.8|1816.4|1816.8|1816.6|1816.6|1816.2|1216
1614945140000|2021-03-05 11:52:20|1816.6|1816.2|1815.8|1815.4|1816.6|1816.2|1815.8|1815.4|9169
1614945150000|2021-03-05 11:52:30|1815.6|1815.6|1816.6|1816.4|1816.8|1816.6|1815.6|1815.6|11603
1614945160000|2021-03-05 11:52:40|1816.4|1816.2|1817|1816.6|1817|1816.8|1816.4|1816|9331
1614945170000|2021-03-05 11:52:50|1816.8|1816.4|1816.6|1816.2|1816.8|1816.4|1816.6|1816.2|509
1614945180000|2021-03-05 11:53:00|1816.8||1816.6||1816.8||1816.6||0
1614945190000|2021-03-05 11:53:10|1816.4|1816.4|1816.4|1816|1816.4|1816.4|1816.2|1816|3420
1614945200000|2021-03-05 11:53:20|1816.6|1816.2|1816.8|1816.6|1816.8|1816.6|1816.6|1816.2|134
1614945210000|2021-03-05 11:53:30|1817|1816.8|1817.2|1816.8|1817.2|1817|1817|1816.8|2316
1614945220000|2021-03-05 11:53:40|1817.4|1817|1818|1817.6|1818|1817.8|1817.2|1817|8423
1614945230000|2021-03-05 11:53:50||1817.8||1817.6||1817.8||1817.6|6251
1614945240000|2021-03-05 11:54:00|1818.2|1817.8|1817.8|1817.4|1818.4|1818.2|1817.8|1817.4|68999
1614945250000|2021-03-05 11:54:10|1818|1817.6|1818.6|1818.2|1818.6|1818.2|1817.8|1817.4|2455
1614945260000|2021-03-05 11:54:20|1818.8|1818.4|1818.4|1818.2|1818.8|1818.4|1818.4|1818.2|3565
1614945270000|2021-03-05 11:54:30|1818.6|1818|1818|1817.8|1818.6|1818.2|1818|1817.8|2367
1614945280000|2021-03-05 11:54:40|1818.2|1818|1818|1817.8|1818.4|1818|1818|1817.8|1554
1614945290000|2021-03-05 11:54:50|1817.8|1817.6|1817.8|1817.4|1817.8|1817.6|1817.8|1817.4|2600
1614945300000|2021-03-05 11:55:00|1818|1817.6|1818.4|1818.2|1818.4|1818.2|1818|1817.6|8483
1614945310000|2021-03-05 11:55:10|1818.6|1818.4|1818.8|1818.6|1818.8|1818.6|1818.4|1818.2|2401
1614945320000|2021-03-05 11:55:20|1819|1818.8|1818.6|1818.4|1819|1818.8|1818.6|1818.4|1414
1614945330000|2021-03-05 11:55:30|1818.8|1818.2|1818.8|1818.4|1819|1818.6|1818.4|1818.2|2614
1614945340000|2021-03-05 11:55:40|1818.6|1818.2|1818.6|1818.2|1818.8|1818.4|1818.6|1818.2|1300
1614945350000|2021-03-05 11:55:50|1818.4||1818.4||1818.4||1818.4||0
1614945360000|2021-03-05 11:56:00|1818.2|1818|1818.2|1817.8|1818.2|1818|1817.8|1817.4|9751
1614945370000|2021-03-05 11:56:10|1818.4|1818|1818|1817.6|1818.4|1818.2|1818|1817.6|4162
1614945380000|2021-03-05 11:56:20|1817.8|1817.4|1818|1817.8|1818|1817.8|1817.8|1817.4|3128
1614945390000|2021-03-05 11:56:30|1817.8|1817.6|1817.8|1817.6|1817.8|1817.6|1817.8|1817.6|0
1614945400000|2021-03-05 11:56:40||1817.4||1817.4||1817.4||1817.4|0
1614945410000|2021-03-05 11:56:50|1818|1817.6|1818.2|1818|1818.6|1818.4|1817.8|1817.6|9018
1614945420000|2021-03-05 11:57:00|1818.6|1818.2|1818|1817.6|1818.6|1818.2|1817.6|1817.4|23322
1614945430000|2021-03-05 11:57:10|1818.2|1817.8|1818.4|1818|1818.4|1818.2|1818.2|1817.8|5448
1614945440000|2021-03-05 11:57:20|1818.2|1817.8|1818.2|1817.8|1818.4|1818|1818|1817.6|1240
1614945450000|2021-03-05 11:57:30|1818|1817.6|1817|1816.6|1818|1817.6|1816.8|1816.6|1040
1614945460000|2021-03-05 11:57:40|1816.8|1816.4|1817.4|1817|1817.4|1817|1816.6|1816.2|4095
1614945470000|2021-03-05 11:57:50||1816.8||1816.8||1816.8||1816.8|0
1614945480000|2021-03-05 11:58:00|1817.6|1817|1817.6|1817|1817.6|1817.2|1817.6|1817|1120
1614945490000|2021-03-05 11:58:10|1817.4|1817.2|1817.4|1817|1817.4|1817.2|1817.4|1817|0
1614945500000|2021-03-05 11:58:20|1817.6|1817.2|1817.6|1817.2|1817.6|1817.4|1817.4|1817|111
1614945510000|2021-03-05 11:58:30|1817.4|1817.4|1817.8|1817.4|1817.8|1817.6|1817.4|1817.4|981
1614945530000|2021-03-05 11:58:50|1818|1817.6|1817.8|1817.4|1818|1817.8|1817.6|1817.2|1094
1614945540000|2021-03-05 11:59:00|1817.6|1817.6|1818.6|1818.2|1818.6|1818.4|1817.6|1817.6|6746
1614945550000|2021-03-05 11:59:10|1818.8|1818.4|1818.6|1818.2|1818.8|1818.4|1818.6|1818.2|1472
1614945560000|2021-03-05 11:59:20|1818.4|1818|1818.2|1817.8|1818.4|1818|1818.2|1817.8|4456
1614945570000|2021-03-05 11:59:30|1818.4|1818|1818.6|1818.2|1819|1818.6|1818.4|1818|4288
1614945580000|2021-03-05 11:59:40|1818.8|1818|1818.8|1818.4|1818.8|1818.6|1818.2|1818|1241
1614945590000|2021-03-05 11:59:50|1818.6|1818.6|1818.4|1818|1818.8|1818.6|1818.4|1818|2212
1614945600000|2021-03-05 12:00:00|1818.2|1817.8|1818.2|1817.8|1818.2|1817.8|1817.4|1817|12874
1614945610000|2021-03-05 12:00:10|1818|1817.6|1817.4|1817|1818|1817.6|1817.4|1817|2565
1614945620000|2021-03-05 12:00:20|1817.2|1817.2|1817.6|1817.2|1817.6|1817.4|1817.2|1817.2|120
1614945630000|2021-03-05 12:00:30|1817.8|1817.4|1818.6|1818.2|1818.6|1818.4|1817.8|1817.4|2256
1614945640000|2021-03-05 12:00:40|1818.4|1818|1818.4|1817.8|1818.6|1818.2|1818.2|1817.8|1337
1614945650000|2021-03-05 12:00:50|1818.2|1818|1818|1817.6|1818.4|1818.2|1818|1817.6|871
1614945660000|2021-03-05 12:01:00|1818.2|1817.8|1818|1817.4|1818.2|1817.8|1817.8|1817.4|268
1614945670000|2021-03-05 12:01:10|1817.8|1817.2|1817.6|1817.2|1818|1817.6|1817.6|1817.2|3112
1614945680000|2021-03-05 12:01:20|1817.8|1817.4|1818.2|1817.8|1818.2|1818|1817.6|1817.2|3578
1614945690000|2021-03-05 12:01:30|1818|1817.2|1817.4|1817|1818.2|1817.4|1817.4|1817|8414
1614945700000|2021-03-05 12:01:40|1817.6|1817.2|1817.4|1817|1818|1817.6|1817.2|1817|11086
1614945710000|2021-03-05 12:01:50|1817.2|1817.2|1818.4|1817.8|1818.4|1817.8|1817.2|1817.2|1078
1614945720000|2021-03-05 12:02:00|1818.6|1818|1819.4|1819.2|1819.4|1819.2|1818.6|1818|24405
1614945730000|2021-03-05 12:02:10|1819.6|1819|1819.6|1819.2|1820|1819.8|1819.4|1819|15367
1614945740000|2021-03-05 12:02:20|1819.4|1819.4|1819.6|1819.2|1820|1819.8|1819.2|1819|11876
1614945750000|2021-03-05 12:02:30|1819.4|1819.4|1819.8|1819.4|1820|1819.6|1819.4|1819|3848
1614945760000|2021-03-05 12:02:40|1820|1819.6|1819|1818.8|1820|1819.6|1819|1818.8|9835
1614945770000|2021-03-05 12:02:50|1819.2|1818.6|1820|1819.6|1820|1819.8|1819|1818.6|35874
1614945780000|2021-03-05 12:03:00|1819.8|1819.8|1819|1818.8|1819.8|1819.8|1818.8|1818.6|7145
1614945790000|2021-03-05 12:03:10|1819.4|1819|1819.2|1819|1819.6|1819.2|1819.2|1818.8|6430
1614945800000|2021-03-05 12:03:20|1819.4|1819.2|1819.8|1819.4|1819.8|1819.4|1819.4|1819.2|5856
1614945810000|2021-03-05 12:03:30||1819.2||1819.2||1819.2||1819.2|0
1614945820000|2021-03-05 12:03:40|1819.6|1819.4|1819.6|1819.2|1819.6|1819.4|1819.6|1819.2|0
1614945830000|2021-03-05 12:03:50|1819.8|1819.4|1819.8|1819.4|1820|1819.8|1819.6|1819.4|2249
1614945840000|2021-03-05 12:04:00|1819.6|1819.2|1819.4|1819.2|1819.6|1819.2|1819|1818.8|7892
1614945850000|2021-03-05 12:04:10|1819.6|1819|1819.6|1819.2|1819.6|1819.4|1819.4|1819|2164
1614945860000|2021-03-05 12:04:20|1819.4|1819|1818.8|1818.4|1819.4|1819|1818.8|1818.4|5034
1614945870000|2021-03-05 12:04:30|1818.6|1818.2|1818.8|1818.6|1818.8|1818.6|1818.4|1818.2|4328
1614945880000|2021-03-05 12:04:40|1819|1818.4|1819|1818.4|1819|1818.6|1819|1818.2|0
1614945890000|2021-03-05 12:04:50|1819.2|1818.6|1819|1818.6|1819.2|1818.8|1818.8|1818.6|3437
1614945900000|2021-03-05 12:05:00|1818.8|1818.8|1819.8|1819.6|1819.8|1819.6|1818.8|1818.6|4512
1614945910000|2021-03-05 12:05:10|1819.6|1819.4|1819.6|1819.2|1819.6|1819.4|1819.4|1819.2|2104
1614945920000|2021-03-05 12:05:20|1819.4|1819|1819.4|1819|1819.4|1819.2|1819|1818.8|4064
1614945930000|2021-03-05 12:05:30|1819.2|1818.8|1819.2|1818.8|1819.2|1818.8|1819.2|1818.8|1101
1614945940000|2021-03-05 12:05:40|1819|1818.6|1819|1818.4|1819|1818.8|1818.6|1818.2|2822
1614945950000|2021-03-05 12:05:50|1818.8|1818.6|1818.4|1818.2|1818.8|1818.6|1818.4|1818|2078
1614945960000|2021-03-05 12:06:00|1818.6|1818|1818.2|1817.8|1818.6|1818.2|1818|1817.8|1396
1614945970000|2021-03-05 12:06:10|1818|1817.6|1818|1817.6|1818|1817.8|1817.6|1817.4|5759
1614945980000|2021-03-05 12:06:20||1817.8||1817.6||1817.8||1817.6|0
1614945990000|2021-03-05 12:06:30|1818.2|1817.8|1819|1818.6|1819|1818.8|1818.2|1817.8|5842
1614946000000|2021-03-05 12:06:40|1819.2|1818.8|1818.4|1818|1819.2|1819|1818.4|1818|4833
1614946010000|2021-03-05 12:06:50|1818.6|1818.2|1818|1817.6|1818.6|1818.2|1818|1817.6|1291
1614946020000|2021-03-05 12:07:00|1818.2|1817.8|1817.6|1817.2|1818.2|1817.8|1817.6|1817.2|1635
1614946030000|2021-03-05 12:07:10|1817.4|1817.4|1817|1816.8|1817.6|1817.4|1817|1816.8|3027
1614946040000|2021-03-05 12:07:20|1816.8|1816.6|1816.8|1816.4|1817.2|1816.8|1816.6|1816.4|9485
1614946050000|2021-03-05 12:07:30|1817|1816.6|1817.2|1816.8|1817.4|1817.2|1817|1816.6|2413
1614946070000|2021-03-05 12:07:50|1817|1816.4|1816.6|1816.2|1817.2|1816.8|1816.6|1816.2|20509
1614946080000|2021-03-05 12:08:00|1816.8|1816.4|1817|1816.6|1817.2|1817|1816|1815.8|6915
1614946100000|2021-03-05 12:08:20|1817.2|1816.8|1817.4|1817.2|1817.6|1817.4|1817.2|1816.8|3091
1614946110000|2021-03-05 12:08:30|1817.2|1817|1817.8|1817.4|1817.8|1817.4|1817|1816.8|5790
1614946120000|2021-03-05 12:08:40|1818|1817.6|1818|1817.6|1818|1817.8|1817|1816.8|4694
1614946130000|2021-03-05 12:08:50|1818.4|1818.2|1818|1817.8|1818.4|1818.2|1818|1817.8|3135
1614946140000|2021-03-05 12:09:00|1817.8|1817.6|1817.4|1817|1818|1817.8|1817.4|1817|2452
1614946150000|2021-03-05 12:09:10|1817.2|1816.8|1817.2|1816.8|1817.2|1816.8|1816.8|1816.6|1822
1614946160000|2021-03-05 12:09:20|1817|1816.6|1816.4|1816.2|1817.2|1816.8|1816.4|1816|2444
1614946170000|2021-03-05 12:09:30|1816.2|1816|1816.2|1815.8|1816.4|1816.2|1816.2|1815.8|1426
1614946180000|2021-03-05 12:09:40|1816|1815.6|1816.2|1815.8|1816.6|1816.4|1816|1815.6|4956
1614946190000|2021-03-05 12:09:50|1816.4|1816|1816|1815.6|1816.4|1816|1815.8|1815.6|496
1614946200000|2021-03-05 12:10:00|1816.2|1815.8|1817|1816.6|1817|1816.8|1816.2|1815.8|1935
1614946210000|2021-03-05 12:10:10|1816.8|1816.4|1817|1816.4|1817|1816.4|1816.8|1816.4|0
1614946220000|2021-03-05 12:10:20|1816.8|1816.2|1816.6|1816.2|1816.8|1816.2|1816.4|1816|1084
1614946230000|2021-03-05 12:10:30|1816.4|1816.4|1817.6|1817.2|1817.6|1817.2|1816.4|1816.2|14761
1614946240000|2021-03-05 12:10:40|1817.4|1817|1817.4|1817|1817.4|1817.2|1817|1816.8|9756
1614946250000|2021-03-05 12:10:50|1817.2|1816.8|1817.4|1817.2|1817.6|1817.2|1817|1816.8|1932
1614946260000|2021-03-05 12:11:00|1817.2|1817|1817|1816.8|1817.4|1817.2|1817|1816.6|3241
1614946270000|2021-03-05 12:11:10|1816.8|1816.6|1817|1816.6|1817|1816.8|1816.8|1816.6|6348
1614946280000|2021-03-05 12:11:20|1816.8|1816.4|1816.6|1816.4|1816.8|1816.4|1816.2|1815.8|12799
1614946290000|2021-03-05 12:11:30|1816.4|1816.2|1816|1815.8|1816.4|1816.2|1815.8|1815.4|4011
1614946300000|2021-03-05 12:11:40|1816.2|1816|1816.2|1816|1816.2|1816|1815.8|1815.4|6956
1614946310000|2021-03-05 12:11:50|1816|1815.8|1815.6|1815.2|1816|1815.8|1815.6|1815.2|2203
1614946320000|2021-03-05 12:12:00|1815.8|1815.4|1815.6|1815.2|1815.8|1815.6|1815.4|1815.2|5705
1614946330000|2021-03-05 12:12:10|1815.4|1815|1815.2|1814.8|1815.4|1815.2|1815|1814.6|16927
1614946340000|2021-03-05 12:12:20|1815|1814.6|1815|1814.6|1815|1814.8|1814.8|1814.4|200
1614946350000|2021-03-05 12:12:30|1815.2|1814.8|1815.2|1815|1815.2|1815|1815.2|1814.8|497
1614946360000|2021-03-05 12:12:40|1815.4|1815.2|1815.4|1815|1815.6|1815.4|1815.4|1815|1679
1614946370000|2021-03-05 12:12:50|1815.2|1814.8|1815.2|1814.8|1815.2|1815|1815|1814.6|6463
1614946380000|2021-03-05 12:13:00|1815.4|1814.6|1815.4|1815|1815.4|1815.2|1815.4|1814.6|2766
1614946390000|2021-03-05 12:13:10|1815.6|1815.2|1815.8|1815.4|1816|1815.8|1815.6|1815.2|2979
1614946400000|2021-03-05 12:13:20|1815.6|1815.2|1815.4|1815|1815.6|1815.2|1815.4|1815|343
1614946410000|2021-03-05 12:13:30|1815.6|1815.2|1815.6|1815.2|1815.6|1815.2|1815.6|1815.2|0
1614946420000|2021-03-05 12:13:40|1815.8|1815.4|1817|1816.4|1817|1816.4|1815.8|1815.4|2400
1614946430000|2021-03-05 12:13:50|1816.8|1816.6|1817|1816.6|1817|1816.8|1816.8|1816.6|3809
1614946440000|2021-03-05 12:14:00||1816.8||1816.8||1816.8||1816.8|342
1614946450000|2021-03-05 12:14:10|1816.8|1816.6|1817.2|1816.8|1817.2|1817|1816.6|1816.4|5654
1614946460000|2021-03-05 12:14:20|1817|1816.6|1816.8|1816.4|1817|1816.6|1816.6|1816.4|3754
1614946470000|2021-03-05 12:14:30|1816.6|1816.2|1816.2|1815.8|1816.8|1816.4|1816.2|1815.8|6934
1614946480000|2021-03-05 12:14:40|1816|1815.6|1816|1815.6|1816|1815.6|1815.4|1815.2|3691
1614946490000|2021-03-05 12:14:50||1815.8||1815.6||1815.8||1815.6|0
1614946500000|2021-03-05 12:15:00|1816.2|1815.8|1816.6|1816.2|1816.6|1816.4|1816.2|1815.8|775
1614946510000|2021-03-05 12:15:10|1816.4|1816|1816.2|1815.8|1816.4|1816.2|1816.2|1815.8|1100
1614946520000|2021-03-05 12:15:20|1816.4|1816|1816|1815.6|1816.4|1816.2|1816|1815.6|400
1614946530000|2021-03-05 12:15:30|1816.2|1815.8|1816.4|1816|1816.6|1816.2|1816.2|1815.8|1727
1614946540000|2021-03-05 12:15:40|1816.2||1816.2||1816.2||1816.2||45
1614946550000|2021-03-05 12:15:50||1815.8||1815.8||1816||1815.8|0
1614946560000|2021-03-05 12:16:00|1816|1816|1816|1815.8|1816|1816|1816|1815.8|0
1614946570000|2021-03-05 12:16:10|1815.8|1815.6|1815.6|1815.2|1815.8|1815.6|1815.6|1815.2|3290
1614946580000|2021-03-05 12:16:20|1815.4|1815|1815.4|1815.2|1815.6|1815.2|1815.4|1815|2046
1614946590000|2021-03-05 12:16:30|1815.2|1815|1815.2|1815|1815.6|1815.2|1815.2|1815|2161
1614946600000|2021-03-05 12:16:40|1815.4|1815.2|1815.6|1815.2|1815.6|1815.2|1815.4|1815|39
1614946610000|2021-03-05 12:16:50|1815.8|1815|1816.4|1816|1816.4|1816|1815.8|1815|4637
1614946620000|2021-03-05 12:17:00|1816.6|1816.2|1816.6|1816.2|1817|1816.6|1816.4|1816|4290
1614946630000|2021-03-05 12:17:10||1816.4||1816.2||1816.4||1816.2|393
1614946640000|2021-03-05 12:17:20|1816.4||1816.6||1816.6||1816.4||0
1614946650000|2021-03-05 12:17:30|1816.4|1816.4|1816.4|1816|1816.6|1816.4|1816.2|1816|4240
1614946660000|2021-03-05 12:17:40|1816|1815.8|1815.6|1815|1816|1815.8|1815.6|1815|4273
1614946670000|2021-03-05 12:17:50|1815.2|1815.2|1815.2|1815|1815.4|1815.2|1815.2|1814.8|533
1614946680000|2021-03-05 12:18:00|1815.4|1815.2|1815.4|1815.2|1815.4|1815.2|1815.4|1815.2|0
1614946690000|2021-03-05 12:18:10|1815.6|1815.4|1815.8|1815.4|1816|1815.8|1815.6|1815.4|1202
1614946700000|2021-03-05 12:18:20|1816|1815.6|1816.4|1816|1816.4|1816|1816|1815.4|480
1614946710000|2021-03-05 12:18:30|1816.2|1816.2|1816.6|1816.2|1816.6|1816.2|1816.2|1816|622
1614946720000|2021-03-05 12:18:40|1816.4|1816|1816.4|1816|1816.4|1816|1816.2|1815.8|1043
1614946730000|2021-03-05 12:18:50|1816.2|1816.2|1816.2|1815.8|1816.6|1816.2|1816.2|1815.8|1858
1614946740000|2021-03-05 12:19:00|1816|1816|1816|1815.8|1816|1816|1816|1815.8|342
1614946750000|2021-03-05 12:19:10|1815.8|1815.6|1814.6|1814|1815.8|1815.6|1814.4|1814|6544
1614946760000|2021-03-05 12:19:20|1814.4|1814.2|1814.6|1814.2|1814.6|1814.4|1814.2|1813.8|2861
1614946770000|2021-03-05 12:19:30|1814.8|1814.4|1814.6|1814.2|1814.8|1814.6|1814.6|1814.2|1625
1614946780000|2021-03-05 12:19:40||1814.4||1814.2||1814.4||1814.2|20
1614946790000|2021-03-05 12:19:50|1814.8|1814.6|1815.6|1815.4|1815.6|1815.4|1814.8|1814.6|8579
1614946800000|2021-03-05 12:20:00|1815.4|1815.2|1814.8|1814.4|1815.4|1815.2|1814.6|1814.4|3665
1614946810000|2021-03-05 12:20:10|1814.6|1814.6|1814.8|1814.4|1814.8|1814.6|1814.6|1814.4|735
1614946820000|2021-03-05 12:20:20|1814.4|1814.2|1814.8|1814.6|1814.8|1814.6|1814.4|1814|442
1614946830000|2021-03-05 12:20:30|1814.6|1814.4|1814.4|1814|1814.6|1814.4|1814.4|1814|313
1614946840000|2021-03-05 12:20:40|1814.2|1813.8|1814.8|1814.4|1814.8|1814.4|1814.2|1813.8|1012
1614946850000|2021-03-05 12:20:50|1814.6||1814.8||1814.8||1814.6||0
1614946860000|2021-03-05 12:21:00|1814.6|1814.6|1815|1814.6|1815.2|1815|1814.6|1814.6|4145
1614946880000|2021-03-05 12:21:20|1815.2|1814.8|1814.6|1814.2|1815.2|1814.8|1814.2|1814|5108
1614946890000|2021-03-05 12:21:30|1814.8|1814.4|1815.4|1815.2|1815.6|1815.4|1814.8|1814.4|10656
1614946900000|2021-03-05 12:21:40|1815.2|1815|1815|1814.6|1815.2|1815|1814.8|1814.6|2422
1614946910000|2021-03-05 12:21:50||1814.8||1814.6||1814.8||1814.6|0
1614946920000|2021-03-05 12:22:00|1815.2|1814.8|1815.2|1814.8|1815.4|1815|1815.2|1814.8|321
1614946930000|2021-03-05 12:22:10|1815.4|1815|1814.8|1814.6|1815.4|1815.2|1814.4|1814.2|9349
1614946940000|2021-03-05 12:22:20|1815|1814.8|1815|1814.6|1815|1814.8|1814.8|1814.6|2001
1614946950000|2021-03-05 12:22:30|1814.8|1814.8|1814.8|1814.6|1814.8|1814.8|1814.8|1814.6|776
1614946960000|2021-03-05 12:22:40|1815|1814.8|1815|1814.6|1815.2|1815|1815|1814.6|2075
1614946970000|2021-03-05 12:22:50|1815.2|1814.8|1815|1814.6|1815.2|1815|1814.6|1814.4|2346
1614946980000|2021-03-05 12:23:00|1815.2|1814.8|1814.8|1814.6|1815.2|1814.8|1814.8|1814.4|462
1614946990000|2021-03-05 12:23:10|1814.6|1814.4|1814.8|1814.4|1814.8|1814.4|1814.6|1814.4|300
1614947000000|2021-03-05 12:23:20|1814.6|1814.2|1814.2|1813.8|1814.6|1814.2|1814|1813.8|4139
1614947010000|2021-03-05 12:23:30|1814|1814|1814.4|1814|1814.4|1814|1814|1813.8|1250
1614947020000|2021-03-05 12:23:40|1814.6|1814.2|1814.6|1814.2|1814.8|1814.6|1814.6|1814.2|895
1614947030000|2021-03-05 12:23:50|1814.8|1814.4|1815|1814.6|1815|1814.8|1814.8|1814.4|742
1614947040000|2021-03-05 12:24:00|1814.8|1814.8|1814.8|1814.4|1814.8|1814.8|1814.4|1814.2|2374
1614947050000|2021-03-05 12:24:10|1814.6|1814.6|1814.8|1814.4|1814.8|1814.6|1814.6|1814.4|369
1614947060000|2021-03-05 12:24:20|1815|1814.6|1814.8|1814.4|1815|1814.8|1814.8|1814.4|7772
1614947070000|2021-03-05 12:24:30|1814.6|1814.6|1814.8|1814.4|1815|1814.6|1814.6|1814.4|1523
1614947080000|2021-03-05 12:24:40|1814.6|1814.2|1814.4|1814.2|1814.6|1814.2|1814.2|1814|3351
1614947090000|2021-03-05 12:24:50|1814.6|1814.4|1815|1814.8|1815.4|1815|1814.4|1814.2|20094
1614947100000|2021-03-05 12:25:00|1815.2|1815|1815.4|1815|1815.6|1815.4|1814.8|1814.4|5666
1614947110000|2021-03-05 12:25:10||1814.8||1815||1815||1814.8|0
1614947120000|2021-03-05 12:25:20|1815.6|1815.2|1815.2|1814.8|1815.6|1815.2|1815|1814.8|5604
1614947130000|2021-03-05 12:25:30|1815|1814.6|1814.6|1814.2|1815|1814.6|1814.2|1814|5411
1614947140000|2021-03-05 12:25:40|1814.4|1814|1814.2|1813.8|1814.4|1814|1814|1813.8|366
1614947150000|2021-03-05 12:25:50|1814|1814|1814.8|1814.4|1814.8|1814.4|1814|1814|25
1614947160000|2021-03-05 12:26:00|1814.6|1814.2|1814.4|1814|1814.6|1814.2|1814.2|1814|344
1614947170000|2021-03-05 12:26:10|1814.2|1814.2|1814|1813.8|1814.2|1814.2|1814|1813.8|4504
1614947180000|2021-03-05 12:26:20|1813.8|1813.6|1814.4|1814|1814.4|1814.2|1813.8|1813.6|2413
1614947190000|2021-03-05 12:26:30|1814.6|1814.2|1814.4|1814|1814.6|1814.2|1814.2|1814|1237
1614947200000|2021-03-05 12:26:40|1814.6|1814.2|1814.6|1814|1814.6|1814.4|1814.6|1814|325
1614947210000|2021-03-05 12:26:50|1814.4||1814.4||1814.4||1814.4||0
1614947220000|2021-03-05 12:27:00|1814.2|1814.2|1814.8|1814.4|1814.8|1814.4|1814.2|1814|2143
1614947230000|2021-03-05 12:27:10|1814.6|1814.2|1814.6|1814.2|1814.6|1814.4|1814.2|1814|2540
1614947240000|2021-03-05 12:27:20|1814.8|1814.4|1814.6|1814.4|1814.8|1814.4|1814.6|1814.2|1001
1614947250000|2021-03-05 12:27:30|1814.8|1814.6|1815.2|1814.8|1815.4|1815|1814.8|1814.6|3570
1614947260000|2021-03-05 12:27:40|1815.4|1815|1815|1814.8|1815.4|1815|1815|1814.8|4086
1614947270000|2021-03-05 12:27:50|1815.2|1815|1815.2|1814.8|1815.4|1815|1815|1814.8|2007
1614947280000|2021-03-05 12:28:00|1815|1815|1816.4|1815.8|1816.4|1816|1815|1815|6740
1614947290000|2021-03-05 12:28:10|1816.6|1816|1816.2|1815.8|1816.6|1816.2|1816|1815.8|5557
1614947300000|2021-03-05 12:28:20|1816.4|1816|1817.2|1816.8|1817.4|1817|1816.2|1816|8548
1614947310000|2021-03-05 12:28:30|1817.4|1817|1817.4|1817|1817.4|1817.2|1817.2|1816.8|271
1614947320000|2021-03-05 12:28:40|1817.6|1817.2|1817.8|1817.4|1817.8|1817.4|1817.6|1817|0
1614947330000|2021-03-05 12:28:50||1817.6||1817.4||1817.6||1817.4|50
1614947340000|2021-03-05 12:29:00|1818|1817.2|1817.2|1816.8|1818|1817.4|1816.8|1816.6|7503
1614947350000|2021-03-05 12:29:10|1817.4|1817|1816.8|1816.4|1817.6|1817.2|1816.6|1816.4|6517
1614947360000|2021-03-05 12:29:20|1817|1816.8|1817.4|1817|1817.4|1817|1817|1816.8|2035
1614947370000|2021-03-05 12:29:30|1817.2|1816.8|1817.2|1816.6|1817.2|1816.8|1816.8|1816.4|1503
1614947380000|2021-03-05 12:29:40|1817.4|1816.8|1817.6|1817.2|1817.6|1817.4|1817.4|1816.8|2365
1614947390000|2021-03-05 12:29:50|1817.4|1817.4|1817.8|1817.6|1818.4|1818|1817.4|1817|12455
1614947400000|2021-03-05 12:30:00|1818|1817.8|1818|1817.6|1818.4|1818|1818|1817.6|4417
1614947410000|2021-03-05 12:30:10|1817.8|1817.4|1817.8|1817.2|1817.8|1817.4|1817.6|1817.2|1583
1614947420000|2021-03-05 12:30:20|1817.4|1817|1817.4|1817|1817.6|1817.4|1817.2|1817|11698
1614947430000|2021-03-05 12:30:30||1817.2||1817||1817.2||1817|0
1614947440000|2021-03-05 12:30:40|1817.8|1817.2|1818.4|1817.8|1818.4|1818|1817.8|1817|3190
1614947450000|2021-03-05 12:30:50|1818.6|1818|1818.2|1817.8|1818.6|1818.2|1818.2|1817.8|1032
1614947460000|2021-03-05 12:31:00|1818.4|1818|1818.6|1818.4|1818.8|1818.6|1818|1817.8|3620
1614947470000|2021-03-05 12:31:10|1818.8|1818.2|1818.6|1818.2|1818.8|1818.4|1818.4|1818.2|1976
1614947480000|2021-03-05 12:31:20|1818.8|1818.4|1818.6|1818.4|1818.8|1818.4|1818.4|1818.2|1461
1614947490000|2021-03-05 12:31:30|1818.4|1818.2|1817.8|1817.4|1818.6|1818.2|1817.8|1817.4|8328
1614947500000|2021-03-05 12:31:40|1818|1817.6|1818|1817.6|1818|1817.8|1817.6|1817.2|2905
1614947510000|2021-03-05 12:31:50|1817.8|1817.8|1817.6|1817.2|1817.8|1817.8|1817.6|1817|2441
1614947520000|2021-03-05 12:32:00|1818|1817|1818|1817.4|1818|1817.8|1818|1817|4854
1614947530000|2021-03-05 12:32:10|1817.8|1817.6|1818|1817.6|1818|1817.8|1817.8|1817.6|374
1614947540000|2021-03-05 12:32:20|1817.8|1817.4|1818|1817.6|1818|1817.8|1817.8|1817.4|1704
1614947550000|2021-03-05 12:32:30|1818.2|1817.8|1818.4|1818|1818.4|1818.2|1818.2|1817.6|400
1614947560000|2021-03-05 12:32:40|1818.6|1818.2|1818.8|1818.2|1818.8|1818.4|1818.6|1818.2|4533
1614947570000|2021-03-05 12:32:50|1819|1818.4|1819|1818.6|1819|1818.6|1819|1818.4|652
1614947580000|2021-03-05 12:33:00|1818.8||1819||1819||1818.8||0
1614947590000|2021-03-05 12:33:10|1818.8|1818.4|1818.8|1818.4|1818.8|1818.4|1818.6|1818.4|2864
1614947600000|2021-03-05 12:33:20|1819|1818.6|1818.6|1818.2|1819|1818.8|1818.4|1818.2|5416
1614947610000|2021-03-05 12:33:30|1818.4|1818|1818.4|1818|1818.4|1818|1818.2|1817.8|1546
1614947620000|2021-03-05 12:33:40|1818.6|1818.2|1818.6|1818.2|1818.6|1818.4|1818.2|1818|1557
1614947630000|2021-03-05 12:33:50|1818.4|1818|1818.4|1817.8|1818.6|1818.2|1818.2|1817.8|1193
1614947640000|2021-03-05 12:34:00|1818.2|1818|1818.4|1818|1818.4|1818|1817.8|1817.6|2741
1614947650000|2021-03-05 12:34:10|1818.2|1817.8|1818|1817.8|1818.4|1818|1818|1817.8|732
1614947660000|2021-03-05 12:34:20|1818.2|1818|1818.4|1818|1818.4|1818|1818.2|1817.8|955
1614947670000|2021-03-05 12:34:30|1818|1817.8|1817.4|1817.2|1818|1817.8|1817.4|1817.2|10910
1614947680000|2021-03-05 12:34:40|1817.6|1817.4|1817.6|1817.2|1817.8|1817.4|1817.4|1817.2|1207
1614947690000|2021-03-05 12:34:50|1817.8|1817.4|1817.8|1817.4|1817.8|1817.6|1817.6|1817.2|685
1614947700000|2021-03-05 12:35:00|1818|1817.6|1818.2|1817.8|1818.2|1817.8|1818|1817.4|687
1614947710000|2021-03-05 12:35:10|1818|1817.6|1817.8|1817.4|1818|1817.6|1817.6|1817.4|1658
1614947720000|2021-03-05 12:35:20|1818|1817.6|1818|1817.6|1818|1817.8|1817.8|1817.4|796
1614947730000|2021-03-05 12:35:30|1817.8|1817.4|1818.6|1818.4|1818.8|1818.4|1817.6|1817.4|6123
1614947740000|2021-03-05 12:35:40|1818.8|1818.6|1818.8|1818.4|1818.8|1818.6|1818.6|1818.4|1485
1614947750000|2021-03-05 12:35:50|1818.6|1818.6|1818.8|1818.6|1818.8|1818.6|1818.6|1818.6|686
1614947760000|2021-03-05 12:36:00|1819|1818.4|1818.6|1818.2|1819|1818.4|1818.6|1818.2|1926
1614947770000|2021-03-05 12:36:10|1818.8|1818.4|1819.4|1819|1819.4|1819.2|1818.8|1818.4|8081
1614947780000|2021-03-05 12:36:20|1819.2|1818.8|1818.6|1818.2|1819.2|1818.8|1818.4|1818.2|4182
1614947790000|2021-03-05 12:36:30|1818.4|1818|1818.4|1818.2|1818.6|1818.4|1818.2|1818|2733
1614947800000|2021-03-05 12:36:40|1818.6|1818.4|1818.6|1818.2|1818.6|1818.4|1818.4|1818.2|1190
1614947810000|2021-03-05 12:36:50|1818.8|1818.4|1819|1818.6|1819.4|1819|1818.8|1818.4|2692
1614947820000|2021-03-05 12:37:00|1819.2|1818.8|1819.6|1819.2|1819.6|1819.2|1819|1818.6|1381
1614947830000|2021-03-05 12:37:10|1818.8|1818.6|1819|1818.6|1819.4|1819|1818.8|1818.4|10580
1614947840000|2021-03-05 12:37:20|1818.8|1818.4|1818.6|1818.4|1818.8|1818.6|1818.4|1818|670
1614947850000|2021-03-05 12:37:30|1819|1818.2|1819|1818.6|1819|1818.8|1819|1818.2|4003
1614947860000|2021-03-05 12:37:40|1818.8|1818.4|1818.6|1818.4|1818.8|1818.4|1818.6|1818.4|1944
1614947870000|2021-03-05 12:37:50|1818.4|1818.2|1818|1817.8|1818.6|1818.2|1818|1817.8|4040
1614947880000|2021-03-05 12:38:00|1818.2|1818|1818|1817.6|1818.2|1818|1817.8|1817.6|3156
1614947890000|2021-03-05 12:38:10|1818.2|1817.8|1818.2|1817.8|1818.4|1817.8|1818.2|1817.8|0
1614947900000|2021-03-05 12:38:20|1818.4|1818|1818.2|1817.8|1818.4|1818|1818.2|1817.8|1558
1614947910000|2021-03-05 12:38:30|1818|1818|1818|1817.8|1818.2|1818|1818|1817.8|3654
1614947920000|2021-03-05 12:38:40|1817.8|1817.6|1817.6|1817.2|1817.8|1817.6|1817.6|1817.2|713
1614947930000|2021-03-05 12:38:50|1817.8|1817.4|1817.8|1817.2|1817.8|1817.4|1817.6|1817.2|986
1614947940000|2021-03-05 12:39:00|1817.6|1817.4|1817.4|1817.2|1817.6|1817.4|1817.4|1817|280
1614947960000|2021-03-05 12:39:20|1817.2|1817|1817.2|1817|1817.4|1817.2|1817.2|1817|420
1614947970000|2021-03-05 12:39:30|1817|1816.8|1817.4|1817|1817.4|1817|1817|1816.8|4670
1614947980000|2021-03-05 12:39:40||1816.8||1816.8||1816.8||1816.8|0
1614947990000|2021-03-05 12:39:50|1817.2|1817|1817.8|1817.4|1817.8|1817.4|1817|1816.8|1242
1614948000000|2021-03-05 12:40:00|1817.6|1817.2|1817.4|1817|1817.6|1817.2|1817.2|1817|1448
1614948010000|2021-03-05 12:40:10|1817.2|1816.8|1817|1816.6|1817.2|1816.8|1817|1816.6|2334
1614948020000|2021-03-05 12:40:20|1817.2|1816.8|1817|1816.6|1817.2|1816.8|1816.8|1816.6|343
1614948030000|2021-03-05 12:40:30|1816.8|1816.4|1817.2|1816.8|1817.2|1816.8|1816.8|1816.4|344
1614948040000|2021-03-05 12:40:40|1817|1816.6|1816.8|1816.4|1817|1816.6|1816.8|1816.4|0
1614948050000|2021-03-05 12:40:50|1816.4|1816.2|1816.8|1816.4|1817|1816.6|1816.4|1816.2|3936
1614948060000|2021-03-05 12:41:00|1816.6|1816.2|1817.2|1817|1817.2|1817|1816.4|1816.2|4034
1614948080000|2021-03-05 12:41:20|||||||||3194
1614948090000|2021-03-05 12:41:30|1817|1816.8|1816.6|1816|1817|1816.8|1816.4|1816|8339
1614948100000|2021-03-05 12:41:40|1816.4|1816.2|1816.8|1816.4|1816.8|1816.6|1816.4|1816.2|594
1614948110000|2021-03-05 12:41:50|1816.6|1816.6|1816.6|1816.2|1816.6|1816.6|1816.6|1816.2|0
1614948120000|2021-03-05 12:42:00|1816.4|1816|1816.4|1816|1816.4|1816.2|1816.2|1816|1083
1614948130000|2021-03-05 12:42:10|1816.2|1815.8|1816.2|1815.8|1816.2|1816|1816|1815.8|2521
1614948140000|2021-03-05 12:42:20|1816|1816|1816.2|1815.8|1816.6|1816.4|1816|1815.6|6617
1614948150000|2021-03-05 12:42:30|1816|1815.6|1815.2|1815|1816|1815.6|1815.2|1815|2230
1614948160000|2021-03-05 12:42:40|1815|1814.8|1814.2|1813.8|1815|1814.8|1814.2|1813.8|23267
1614948170000|2021-03-05 12:42:50|1814|1813.6|1814.8|1814.6|1814.8|1814.6|1813.8|1813.6|7056
1614948180000|2021-03-05 12:43:00|1815|1814.8|1815|1814.6|1815|1814.8|1814.8|1814.4|1106
1614948190000|2021-03-05 12:43:10|1814.8|1814.4|1814.6|1814.2|1814.8|1814.4|1814.6|1814.2|2675
1614948200000|2021-03-05 12:43:20|1814.4|1814|1813.8|1813.4|1814.4|1814|1813.6|1813.2|4208
1614948210000|2021-03-05 12:43:30|1814|1813.2|1813.6|1813.4|1814|1813.8|1813.6|1813.2|3268
1614948220000|2021-03-05 12:43:40|1813.4|1813.2|1813|1812.6|1813.6|1813.2|1812.8|1812.4|6976
1614948230000|2021-03-05 12:43:50|1812.8|1812.4|1812.8|1812.4|1813|1812.4|1812.8|1812.2|174
1614948240000|2021-03-05 12:44:00|1813|1812.6|1813|1812.8|1813|1812.8|1812.6|1812.2|3428
1614948250000|2021-03-05 12:44:10|1813.2|1813|1814.4|1814|1814.4|1814.2|1813.2|1813|10087
1614948260000|2021-03-05 12:44:20|1814.6|1814.2|1814.8|1814.2|1815.2|1814.8|1814.4|1814.2|5948
1614948270000|2021-03-05 12:44:30|1814.6|1813.6|1814|1813.6|1814.6|1814.2|1813.8|1813.6|23366
1614948280000|2021-03-05 12:44:40|1813.8|1813.8|1814.2|1813.8|1814.2|1814|1813.8|1813.6|8167
1614948290000|2021-03-05 12:44:50|1814.4|1814|1814|1813.6|1814.4|1814.2|1813.8|1813.6|562
1614948300000|2021-03-05 12:45:00|1814.2|1813.8|1813.8|1813.2|1814.4|1814|1813.8|1813.2|4063
1614948310000|2021-03-05 12:45:10|1813.6|1813|1814|1813.6|1814|1813.6|1813.4|1813|2844
1614948320000|2021-03-05 12:45:20|1814.2|1813.4|1814.2|1813.6|1814.2|1813.8|1814.2|1813.2|200
1614948330000|2021-03-05 12:45:30|1814|1813.8|1814|1813.8|1814|1814|1814|1813.8|0
1614948340000|2021-03-05 12:45:40|1813.8|1813.6|1814|1813.8|1814|1813.8|1813.8|1813.4|0
1614948350000|2021-03-05 12:45:50|1813.8|1813.6|1814|1813.4|1814|1813.6|1813.8|1813.4|1433
1614948360000|2021-03-05 12:46:00|1813.8|1813.2|1813.2|1812.8|1813.8|1813.2|1813|1812.6|1546
1614948370000|2021-03-05 12:46:10|1813|1812.6|1813.2|1812.8|1813.2|1812.8|1813|1812.6|1050
1614948380000|2021-03-05 12:46:20||1813||1812.8||1813||1812.8|1100
1614948390000|2021-03-05 12:46:30|1813|1812.6|1813|1812.6|1813|1812.6|1813|1812.6|200
1614948400000|2021-03-05 12:46:40|1812.8|1812.4|1812.6|1812.2|1813|1812.4|1812.2|1812|4390
1614948410000|2021-03-05 12:46:50|1812.2|1812|1812.2|1812|1812.2|1812|1812.2|1812|200
1614948420000|2021-03-05 12:47:00|1812|1811.8|1812.6|1812.2|1812.6|1812.4|1811.8|1811.4|3019
1614948430000|2021-03-05 12:47:10|1812.8|1812.4|1813|1812.6|1813|1812.8|1812.6|1812.2|1452
1614948440000|2021-03-05 12:47:20|1812.6|1812.4|1812.2|1811.8|1812.8|1812.6|1812.2|1811.8|13017
1614948450000|2021-03-05 12:47:30|1812|1811.6|1811.6|1811.2|1812|1811.6|1811.6|1811.2|2548
1614948460000|2021-03-05 12:47:40|1811.4|1811|1811.2|1810.8|1811.4|1811|1811|1810.8|1220
1614948470000|2021-03-05 12:47:50|1811|1810.6|1810.4|1810|1811|1810.8|1810.2|1810|1601
1614948480000|2021-03-05 12:48:00|1810.2|1809.8|1810.4|1809.8|1810.4|1810.2|1810|1809.8|5765
1614948490000|2021-03-05 12:48:10|1810.2|1810|1810.4|1809.8|1810.4|1810|1810.2|1809.8|1125
1614948500000|2021-03-05 12:48:20||1810||1810.2||1810.2||1809.8|686
1614948510000|2021-03-05 12:48:30|1810.6|1810|1810.8|1810.4|1811|1810.6|1810.4|1810|4464
1614948520000|2021-03-05 12:48:40||1810.6||1810.6||1810.6||1810.4|0
1614948530000|2021-03-05 12:48:50|1811|1810.4|1811|1810.8|1811|1810.8|1811|1810.4|1475
1614948540000|2021-03-05 12:49:00|1811.2|1811|1811.8|1811.4|1811.8|1811.4|1810.6|1810.4|21516
1614948550000|2021-03-05 12:49:10|1812|1811.6|1811.4|1811|1812|1811.6|1811.4|1811|3225
1614948560000|2021-03-05 12:49:20|1811.2|1810.8|1811.2|1810.8|1811.4|1811|1811.2|1810.8|1189
1614948570000|2021-03-05 12:49:30|1811|1810.6|1811.4|1811|1811.4|1811.2|1810.8|1810.4|12022
1614948580000|2021-03-05 12:49:40|1811.2|1810.8|1810.6|1810.2|1811.2|1810.8|1810.2|1810|3665
1614948590000|2021-03-05 12:49:50|1810.8|1810.4|1810.2|1809.6|1810.8|1810.6|1810|1809.6|4155
1614948600000|2021-03-05 12:50:00|1810|1809.8|1808.6|1808.2|1810|1809.8|1808.4|1808|17550
1614948610000|2021-03-05 12:50:10|1808.8|1808|1809.6|1809.4|1809.8|1809.4|1808.8|1808|5702
1614948620000|2021-03-05 12:50:20|1809.8|1809.6|1809|1808.4|1810|1809.6|1808.8|1808.4|8881
1614948630000|2021-03-05 12:50:30|1808.8|1808.6|1809.2|1808.8|1810|1809.6|1808.8|1808.6|7664
1614948640000|2021-03-05 12:50:40||1808.6||1808.4||1808.8||1808.4|0
1614948650000|2021-03-05 12:50:50|1809|1808.2|1808.4|1808.2|1809|1808.4|1808.4|1808|902
1614948660000|2021-03-05 12:51:00|1808.6|1808|1808.4|1808|1808.6|1808.2|1808.4|1808|2500
1614948670000|2021-03-05 12:51:10|1808.2|1808.2|1808.6|1808.2|1808.8|1808.4|1808.2|1808|5571
1614948680000|2021-03-05 12:51:20|1808.4|1808.4|1808.2|1808|1808.4|1808.4|1808.2|1808|970
1614948690000|2021-03-05 12:51:30|1808|1807.8|1808.8|1808.4|1808.8|1808.6|1807.8|1807.6|7115
1614948700000|2021-03-05 12:51:40|1808.6|1808.2|1808.2|1807.8|1808.6|1808.2|1808|1807.8|4922
1614948710000|2021-03-05 12:51:50|1808|1807.6|1809|1808.6|1809.4|1809|1807.8|1807.6|10615
1614948720000|2021-03-05 12:52:00|1809.2|1808.8|1808.8|1808.4|1809.6|1809|1808.6|1808.4|7180
1614948730000|2021-03-05 12:52:10|1808.6|1808.2|1808.6|1808|1808.6|1808.2|1808.6|1808|0
1614948740000|2021-03-05 12:52:20|1808.8|1808.2|1808.6|1808.2|1808.8|1808.4|1808.6|1808.2|11073
1614948750000|2021-03-05 12:52:30||1808.4||1808.2||1808.4||1808.2|1524
1614948760000|2021-03-05 12:52:40|1808.8|1808.6|1809.4|1809|1809.6|1809|1808.8|1808.4|3230
1614948770000|2021-03-05 12:52:50|1809.6|1809.2|1810.4|1810.2|1811|1810.4|1809.4|1809.2|7897
1614948780000|2021-03-05 12:53:00|1810.2|1810|1810.6|1810.2|1810.8|1810.4|1810.2|1809.8|1488
1614948790000|2021-03-05 12:53:10|1810.8|1810.4|1811|1810.6|1811|1810.6|1810.8|1810.2|342
1614948800000|2021-03-05 12:53:20|1810.8|1810.4|1811.2|1810.8|1811.6|1811.2|1810.6|1810.2|2662
1614948810000|2021-03-05 12:53:30|1811|1810.2|1811.4|1811|1811.4|1811.2|1810.8|1810.2|8498
1614948820000|2021-03-05 12:53:40|1811.2|1810.8|1810.8|1810.4|1811.2|1810.8|1810.8|1810.4|2677
1614948830000|2021-03-05 12:53:50|1811|1810.6|1811.2|1810.8|1811.2|1811|1811|1810.6|1096
1614948840000|2021-03-05 12:54:00|1811|1810.6|1810.6|1810|1811|1810.6|1810.4|1810|745
1614948850000|2021-03-05 12:54:10|1810.4|1809.8|1810|1809.6|1810.4|1810|1810|1809.6|2136
1614948860000|2021-03-05 12:54:20|1810.2|1809.8|1810.2|1809.8|1810.8|1810.4|1810|1809.8|2049
1614948870000|2021-03-05 12:54:30|1810|1809.6|1810|1809.4|1810|1809.6|1809.6|1809.2|1484
1614948880000|2021-03-05 12:54:40|1809.8|1809.2|1810.2|1810|1810.2|1810|1809.6|1809.2|110
1614948890000|2021-03-05 12:54:50|1810.4|1810.2|1810.4|1810|1810.4|1810.2|1810.4|1810|0
1614948900000|2021-03-05 12:55:00|1810.2|1809.8|1810.8|1810.4|1810.8|1810.4|1810|1809.8|1398
1614948910000|2021-03-05 12:55:10|1811|1810.6|1811.4|1810.8|1811.4|1811.2|1810.8|1810.6|1778
1614948920000|2021-03-05 12:55:20|1811.2|1811|1811.4|1811.2|1811.6|1811.2|1811.2|1811|343
1614948930000|2021-03-05 12:55:30|1811.2|1811|1811.4|1811|1811.4|1811.2|1811.2|1811|734
1614948940000|2021-03-05 12:55:40|1811.2|1810.8|1811|1810.6|1811.2|1810.8|1810.6|1810.4|3041
1614948950000|2021-03-05 12:55:50|1811.2|1810.8|1811.2|1811|1811.2|1811|1811.2|1810.8|135
1614948960000|2021-03-05 12:56:00|1811.4||1811.4||1811.4||1811.4||0
1614948970000|2021-03-05 12:56:10|1811.6|1811.2|1811.6|1811.2|1811.6|1811.2|1811.2|1811|1460
1614948980000|2021-03-05 12:56:20|1811.4|1811.4|1811|1810.6|1811.4|1811.4|1811|1810.6|1734
1614948990000|2021-03-05 12:56:30|1811.2|1810.8|1811|1810.6|1811.2|1811|1811|1810.6|496
1614949000000|2021-03-05 12:56:40|1810.8|1810.4|1810.8|1810.4|1810.8|1810.6|1810.8|1810.4|0
1614949010000|2021-03-05 12:56:50||1810.2||1810.4||1810.4||1810.2|435
1614949020000|2021-03-05 12:57:00|1810.6|1810.6|1810.6|1810.4|1810.6|1810.6|1810.6|1810.4|768
1614949030000|2021-03-05 12:57:10|1810.8|1810.6|1811|1810.6|1811|1810.8|1810.8|1810.4|2815
1614949040000|2021-03-05 12:57:20||1810.8||1810.6||1810.8||1810.6|686
1614949050000|2021-03-05 12:57:30|1811.2|1810.8|1811.6|1811.2|1811.6|1811.4|1811.2|1810.8|4751
1614949060000|2021-03-05 12:57:40|1811.4|1811.4|1811.8|1811.4|1812.2|1812|1811.4|1811.2|5545
1614949070000|2021-03-05 12:57:50|1812|1811.6|1811|1810.6|1812|1811.8|1811|1810.6|3446
1614949080000|2021-03-05 12:58:00|1811.2|1810.8|1812|1811.4|1812|1811.4|1811.2|1810.8|2424
1614949090000|2021-03-05 12:58:10|1811.8|1811.6|1812|1811.4|1812|1811.8|1811.8|1811.4|1000
1614949100000|2021-03-05 12:58:20|1811.8|1811.6|1812|1811.6|1812|1811.6|1811.8|1811.4|0
1614949110000|2021-03-05 12:58:30|1811.8|1811.4|1811.4|1811|1811.8|1811.4|1811|1810.6|13908
1614949120000|2021-03-05 12:58:40|1811.2|1810.8|1811.2|1810.6|1811.2|1811.2|1811|1810.6|68
1614949130000|2021-03-05 12:58:50|1811|1810.8|1811.4|1811|1811.8|1811.6|1811|1810.8|5672
1614949140000|2021-03-05 12:59:00|1811.2|1810.8|1811.6|1811.4|1811.6|1811.4|1811.2|1810.8|2144
1614949150000|2021-03-05 12:59:10|1811.8|1811.2|1812.2|1811.6|1812.2|1811.8|1811.6|1811.2|350
1614949160000|2021-03-05 12:59:20|1812|1811.4|1811.4|1811|1812|1811.4|1811.2|1811|3353
1614949170000|2021-03-05 12:59:30||1811.2||1811.2||1811.2||1811.2|0
1614949180000|2021-03-05 12:59:40|1811.2|1811|1811.8|1811.4|1811.8|1811.4|1811.2|1811|1843
1614949190000|2021-03-05 12:59:50|1811.6|1811.2|1811.6|1811.2|1811.6|1811.2|1811.6|1811.2|0
1614949200000|2021-03-05 13:00:00|1811.8|1811.4|1812|1811.6|1812.2|1811.8|1811.6|1811.4|1127
1614949210000|2021-03-05 13:00:10|1812.2|1811.8|1812.2|1811.6|1812.6|1812.2|1811.8|1811.6|2176
1614949220000|2021-03-05 13:00:20|1812|1811.8|1812|1811.6|1812.2|1812|1812|1811.4|3799
1614949230000|2021-03-05 13:00:30|1812.2|1811.4|1811.4|1811.2|1812.2|1811.4|1811.4|1811.2|2492
1614949240000|2021-03-05 13:00:40|1811.2|1811|1811.2|1811|1811.4|1811|1811.2|1811|710
1614949250000|2021-03-05 13:00:50|1811.4|1811.2|1810.4|1810.2|1811.4|1811.2|1810.4|1810.2|5485
1614949260000|2021-03-05 13:01:00|1810.6|1810.4|1811.2|1810.8|1811.2|1811|1810.4|1810.4|616
1614949270000|2021-03-05 13:01:10|1811.4|1811|1811.2|1810.8|1811.4|1811|1811.2|1810.6|2812
1614949280000|2021-03-05 13:01:20|1811|1810.6|1810.6|1810.2|1811|1810.6|1810.4|1810.2|3407
1614949290000|2021-03-05 13:01:30|1810.4|1810|1810.4|1809.8|1810.6|1810.2|1810|1809.6|21473
1614949300000|2021-03-05 13:01:40|1810.2|1809.6|1810|1809.4|1810.2|1809.8|1809.8|1809.4|549
1614949310000|2021-03-05 13:01:50|1809.8|1809.6|1810|1809.4|1810|1809.6|1809.8|1809.4|0
1614949320000|2021-03-05 13:02:00|1809.8|1809.2|1809.2|1809|1809.8|1809.2|1809.2|1809|4782
1614949330000|2021-03-05 13:02:10|1809|1808.8|1809.8|1809.4|1810|1809.8|1809|1808.8|9036
1614949340000|2021-03-05 13:02:20|1810|1809.6|1810|1809.6|1810.4|1810|1809.8|1809.6|2937
1614949350000|2021-03-05 13:02:30|1809.8|1809.4|1810|1809.6|1810.2|1809.8|1809.8|1809.4|2566
1614949360000|2021-03-05 13:02:40|1810.2|1809.8|1810|1809.6|1810.2|1810|1810|1809.6|400
1614949370000|2021-03-05 13:02:50|1810.2|1809.8|1810.6|1810.2|1810.6|1810.4|1810.2|1809.8|1442
1614949380000|2021-03-05 13:03:00|1810.4|1810|1811|1810.6|1811|1810.6|1810.2|1809.8|343
1614949390000|2021-03-05 13:03:10|1810.8|1810.8|1811|1810.6|1811|1810.8|1810.8|1810.6|815
1614949400000|2021-03-05 13:03:20|1810.8|1810.4|1810.8|1810.4|1811|1810.6|1810.6|1810.4|2068
1614949410000|2021-03-05 13:03:30|1811|1810.6|1810.4|1810.2|1811|1810.6|1810.4|1810.2|648
1614949420000|2021-03-05 13:03:40|1810.6|1810|1810.2|1809.8|1810.6|1810.2|1810|1809.8|2899
1614949430000|2021-03-05 13:03:50|1810.4|1809.6|1810|1809.6|1810.4|1810|1809.8|1809.4|240
1614949440000|2021-03-05 13:04:00|1809.8|1809.4|1808.8|1808.4|1809.8|1809.4|1808.6|1808.4|400
1614949450000|2021-03-05 13:04:10|1809|1808.6|1809.2|1808.8|1809.2|1808.8|1809|1808.6|5261
1614949460000|2021-03-05 13:04:20|1809|1808.6|1809|1808.6|1809|1808.8|1809|1808.6|0
1614949470000|2021-03-05 13:04:30|1808.8|1808.8|1809.8|1809.6|1810|1809.6|1808.8|1808.8|1196
1614949480000|2021-03-05 13:04:40|1810|1809.4|1809.8|1809.4|1810|1809.4|1809.6|1809.4|1756
1614949490000|2021-03-05 13:04:50||1809.2||1809.2||1809.2||1809.2|0
1614949500000|2021-03-05 13:05:00|1809.6|1809.4|1809.6|1809.4|1809.6|1809.4|1809.4|1809.4|3129
1614949510000|2021-03-05 13:05:10|1809.4|1809.2|1809|1808.6|1809.4|1809.2|1808.8|1808.6|3304
1614949520000|2021-03-05 13:05:20|1808.8|1808.4|1808.4|1808.2|1808.8|1808.4|1808.4|1808.2|1528
1614949530000|2021-03-05 13:05:30|1808.6|1808.4|1808.4|1808|1808.8|1808.4|1808.4|1808|1537
1614949540000|2021-03-05 13:05:40|1808.2|1808.2|1808.4|1808|1808.4|1808.2|1808.2|1808|0
1614949550000|2021-03-05 13:05:50|1808.8|1808.2|1808.4|1808|1808.8|1808.4|1808.4|1808|11093
1614949560000|2021-03-05 13:06:00|1808.2|1807.8|1807.2|1807|1808.4|1808.2|1807.2|1807|10834
1614949570000|2021-03-05 13:06:10|1807|1806.8|1807.4|1807.2|1807.6|1807.2|1807|1806.8|9884
1614949580000|2021-03-05 13:06:20|1807.2|1807|1807|1806.6|1807.4|1807.2|1806.6|1806|7802
1614949590000|2021-03-05 13:06:30|1806.8|1806.4|1808|1807.6|1808|1807.8|1806.8|1806.2|9066
1614949600000|2021-03-05 13:06:40|1807.8|1807.4|1807.2|1806.8|1807.8|1807.6|1807|1806.8|3440
1614949610000|2021-03-05 13:06:50|1807|1806.6|1806|1805.6|1807|1806.6|1806|1805.4|3010
1614949620000|2021-03-05 13:07:00|1805.8|1805.4|1805.6|1805.4|1806|1805.6|1805.4|1805.2|1871
1614949630000|2021-03-05 13:07:10|1805.4|1805.2|1805.4|1805|1805.6|1805.2|1805.4|1805|153
1614949640000|2021-03-05 13:07:20|1805.6|1805.2|1805.8|1805.6|1805.8|1805.6|1805.6|1805.2|405
1614949650000|2021-03-05 13:07:30|1806|1805.8|1806.4|1805.8|1806.4|1806|1806|1805.4|705
1614949660000|2021-03-05 13:07:40|1806.6|1806|1805|1804.8|1807|1806.6|1805|1804.8|29348
1614949670000|2021-03-05 13:07:50|1805.2|1805|1804.8|1804.4|1806|1805.8|1804.6|1804.2|12945
1614949680000|2021-03-05 13:08:00|1804.6|1804.2|1804.8|1804.4|1804.8|1804.4|1804.6|1804|881
1614949690000|2021-03-05 13:08:10|1804.6|1804.2|1804.6|1804.2|1804.8|1804.4|1804|1803.6|3334
1614949700000|2021-03-05 13:08:20|1804.4|1804|1803.8|1803.4|1804.4|1804.2|1803.8|1803.2|10059
1614949710000|2021-03-05 13:08:30|1803.6|1803.2|1803.4|1803|1804.2|1803.6|1803.2|1803|6709
1614949720000|2021-03-05 13:08:40|1803.6|1803.2|1803.8|1803.2|1803.8|1803.6|1803.6|1803.2|1830
1614949730000|2021-03-05 13:08:50|1803.6|1803.4|1803.6|1803.2|1803.6|1803.4|1803.2|1803|1942
1614949740000|2021-03-05 13:09:00|1803.8|1803.4|1803.4|1803|1803.8|1803.4|1803.2|1803|616
1614949750000|2021-03-05 13:09:10|1803.6|1803.2|1803.6|1803.2|1803.8|1803.4|1803.4|1803.2|2939
1614949760000|2021-03-05 13:09:20|1803.8|1803|1804.2|1803.8|1804.4|1804|1803.8|1803|1433
1614949770000|2021-03-05 13:09:30|1804.4|1804|1805|1804.2|1805|1804.6|1804|1803.6|12991
1614949780000|2021-03-05 13:09:40|1804.8|1804.4|1805.2|1804.8|1805.4|1804.8|1804.8|1804.4|1779
1614949790000|2021-03-05 13:09:50|1805|1804.6|1805.2|1804.8|1805.2|1804.8|1804.4|1804.2|9930
1614949800000|2021-03-05 13:10:00|1805|1804.6|1804.8|1804.2|1805.2|1804.6|1804.8|1804.2|578
1614949810000|2021-03-05 13:10:10|1805|1804.4|1804.8|1804.4|1805|1804.6|1804.4|1804.2|2759
1614949820000|2021-03-05 13:10:20|1804.6|1804.2|1804.8|1804.2|1805|1804.6|1804.6|1804.2|300
1614949830000|2021-03-05 13:10:30|1804.6|1804.4|1804.6|1804.2|1804.8|1804.4|1804|1803.8|1263
1614949840000|2021-03-05 13:10:40|1804.8|1804|1804.4|1803.8|1804.8|1804|1804.4|1803.8|0
1614949850000|2021-03-05 13:10:50|1804.8|1804|1804|1803.6|1804.8|1804.4|1804|1803.6|6095
1614949860000|2021-03-05 13:11:00|1804.2|1803.8|1804.2|1803.8|1804.2|1804|1804|1803.6|1353
1614949870000|2021-03-05 13:11:10|1804.4|1804|1804.4|1804|1804.6|1804.2|1804.4|1804|980
1614949880000|2021-03-05 13:11:20|1804.6|1804.2|1804.8|1804.2|1804.8|1804.6|1804.4|1804|809
1614949890000|2021-03-05 13:11:30|1804.6|1804|1804.8|1804.2|1804.8|1804.4|1804|1803.6|6417
1614949900000|2021-03-05 13:11:40|1804.6|1804|1804.2|1803.6|1804.6|1804|1804.2|1803.6|742
1614949910000|2021-03-05 13:11:50|1804.4|1803.8|1804.4|1804|1804.6|1804.2|1804.2|1803.8|1610
1614949920000|2021-03-05 13:12:00|1804.2|1803.8|1804.4|1803.8|1804.4|1804|1804|1803.6|889
1614949930000|2021-03-05 13:12:10|1804.6|1804|1804.8|1804.2|1804.8|1804.2|1804.6|1804|518
1614949940000|2021-03-05 13:12:20|1805|1804.4|1805.8|1805.4|1805.8|1805.6|1805|1804.4|12252
1614949950000|2021-03-05 13:12:30|1805.6|1805.2|1806.2|1805.6|1806.4|1805.8|1805.4|1805.2|3647
1614949960000|2021-03-05 13:12:40||1805.8||1805.4||1805.8||1805.4|0
1614949970000|2021-03-05 13:12:50|1806|1805.6|1806.2|1805.6|1806.2|1805.6|1805.8|1805.4|342
1614949980000|2021-03-05 13:13:00|1806.4|1805.8|1807.2|1806.8|1807.4|1807|1806.4|1805.8|2380
1614949990000|2021-03-05 13:13:10|1807|1807|1807.2|1806.8|1807.2|1807|1806.8|1806.4|8072
1614950000000|2021-03-05 13:13:20||1807||1806.4||1807||1806.4|842
1614950010000|2021-03-05 13:13:30|1807|1806.6|1807.2|1806.8|1807.2|1807|1806.8|1806.4|1472
1614950020000|2021-03-05 13:13:40|1807|1807|1807.4|1807|1807.4|1807|1807|1806.8|877
1614950030000|2021-03-05 13:13:50|1807.6|1807.2|1806.8|1806.4|1807.6|1807.4|1806.8|1806.4|3044
1614950040000|2021-03-05 13:14:00|1806.6|1806.2|1806.6|1806.4|1806.6|1806.4|1806.4|1805.8|1666
1614950050000|2021-03-05 13:14:10|1806.8|1806.2|1806.8|1806.4|1806.8|1806.4|1806.8|1806.2|343
1614950060000|2021-03-05 13:14:20|1807||1807||1807.2||1807||0
1614950070000|2021-03-05 13:14:30|1807.2|1806.6|1807.2|1806.8|1807.4|1807|1807.2|1806.6|2004
1614950080000|2021-03-05 13:14:40|1807|1806.6|1807.2|1806.8|1807.4|1807|1807|1806.6|3656
1614950090000|2021-03-05 13:14:50|1807|1806.6|1807.6|1807.2|1807.6|1807.4|1806.8|1806.4|2267
1614950100000|2021-03-05 13:15:00|1807.8|1807.4|1808.8|1808.4|1809|1808.4|1807.8|1807.4|2334
1614950110000|2021-03-05 13:15:10|1808.6|1808.2|1808.6|1808.4|1808.6|1808.4|1808.4|1808.2|3150
1614950120000|2021-03-05 13:15:20|1808.8||1809||1809||1808.6||1370
1614950140000|2021-03-05 13:15:40|1809.2|1808.6|1809|1808.8|1809.4|1809|1808.6|1808.4|5926
1614950150000|2021-03-05 13:15:50|1809.2||1809.2||1809.2||1809.2||137
1614950160000|2021-03-05 13:16:00|1809|1808.6|1808.8|1808.4|1809|1808.6|1808.6|1808.4|1618
1614950170000|2021-03-05 13:16:10|1808.6|1808.6|1808.8|1808.4|1808.8|1808.6|1808.6|1808.4|949
1614950180000|2021-03-05 13:16:20||1808.6||1808.6||1808.6||1808.4|50
1614950190000|2021-03-05 13:16:30|1808.6|1808.4|1808.6|1808.4|1808.8|1808.6|1808.4|1808.2|7649
1614950200000|2021-03-05 13:16:40|1808.8|1808.6|1809.2|1808.8|1809.4|1809|1808.8|1808.6|3536
1614950210000|2021-03-05 13:16:50|1808.8|1808.6|1809.2|1808.8|1809.2|1808.8|1808.8|1808.4|3351
1614950220000|2021-03-05 13:17:00|1809|1808.6|1809|1808.6|1809|1808.8|1808.8|1808.4|2549
1614950230000|2021-03-05 13:17:10|1809.2|1808.8|1808.8|1808.4|1809.2|1808.8|1808.6|1808.4|1606
1614950240000|2021-03-05 13:17:20|1809|1808.6|1808.4|1808.2|1809|1808.6|1808.4|1808.2|532
1614950250000|2021-03-05 13:17:30|1808.6|1808.4|1808.6|1808|1808.8|1808.4|1808.2|1808|5878
1614950260000|2021-03-05 13:17:40|1808.4|1808.2|1809.2|1809|1809.2|1809|1808.4|1808.2|3345
1614950270000|2021-03-05 13:17:50|1809.4|1809.2|1809.8|1809.4|1809.8|1809.6|1809.2|1809|2412
1614950280000|2021-03-05 13:18:00|1809.6|1809.6|1809.8|1809.6|1809.8|1809.6|1809.6|1809.6|303
1614950290000|2021-03-05 13:18:10|||||||||509
1614950300000|2021-03-05 13:18:20|1810|1809.8|1809.8|1809.6|1810|1809.8|1809.4|1809.2|2679
1614950310000|2021-03-05 13:18:30|1810|1809.8|1810|1809.8|1810.2|1810|1810|1809.8|14938
1614950320000|2021-03-05 13:18:40|1809.8|1809.6|1808.8|1808.4|1809.8|1809.6|1808.8|1808.4|4134
1614950330000|2021-03-05 13:18:50|1808.6|1808.2|1808.8|1808.2|1808.8|1808.4|1808.6|1808.2|1227
1614950340000|2021-03-05 13:19:00|1808.6|1808|1806.8|1806.4|1808.8|1808.6|1806.6|1806.4|24911
1614950350000|2021-03-05 13:19:10|1807|1806.2|1807.2|1806.8|1807.8|1807.4|1806.6|1806.2|12717
1614950360000|2021-03-05 13:19:20|1807.4|1807|1807.8|1807.4|1807.8|1807.6|1807.4|1807|4930
1614950370000|2021-03-05 13:19:30|1808|1807.6|1808|1807.4|1808|1807.8|1807.6|1807.2|11206
1614950380000|2021-03-05 13:19:40|1807.8|1807.6|1808|1807.4|1808|1807.6|1807.6|1807.2|2885
1614950390000|2021-03-05 13:19:50||1807.6||1807.4||1807.6||1807.4|0
1614950400000|2021-03-05 13:20:00|1807.8|1807.2|1808|1807.4|1808|1807.6|1807.6|1807.2|4798
1614950410000|2021-03-05 13:20:10|1807.8|1807.8|1807.8|1807.2|1807.8|1807.8|1807.2|1807|7742
1614950420000|2021-03-05 13:20:20|1807.6|1807.4|1807.6|1807.2|1807.8|1807.4|1807.6|1807.2|1250
1614950430000|2021-03-05 13:20:30||1807.4||1807.2||1807.4||1807.2|933
1614950440000|2021-03-05 13:20:40|1807.8|1807.4|1807.8|1807.4|1807.8|1807.6|1807.6|1807.2|4704
1614950450000|2021-03-05 13:20:50|1807.6|1807.6|1807.8|1807.4|1807.8|1807.6|1807.6|1807.4|3105
1614950460000|2021-03-05 13:21:00|1808|1807.6|1808|1807.4|1808.8|1808.6|1808|1807.4|83667
1614950470000|2021-03-05 13:21:10|1807.8|1807.6|1808|1807.4|1808.2|1807.8|1807.4|1807|6788
1614950480000|2021-03-05 13:21:20|1808.2|1807.6|1808.4|1807.8|1808.4|1808|1808.2|1807.6|344
1614950490000|2021-03-05 13:21:30|1808.2|1808|1808|1807.8|1808.2|1808|1808|1807.6|920
1614950500000|2021-03-05 13:21:40|1808.2|1807.6|1808.2|1807.8|1808.4|1808|1808.2|1807.6|882
1614950510000|2021-03-05 13:21:50|1808|1807.6|1806.8|1806.4|1808|1807.6|1806.6|1806.4|4157
1614950520000|2021-03-05 13:22:00|1807|1806.6|1807.2|1806.6|1807.2|1807|1806.8|1806.6|0
1614950530000|2021-03-05 13:22:10|1807|1806.4|1807.2|1806.8|1807.4|1807.2|1806.8|1806.4|5096
1614950540000|2021-03-05 13:22:20|1807|1807|1807.6|1807|1807.6|1807.2|1807|1807|1510
1614950550000|2021-03-05 13:22:30|1807.4|1807.2|1807.8|1807.4|1808.2|1808|1807.4|1807.2|5560
1614950560000|2021-03-05 13:22:40|1808|1807.6|1808.2|1807.8|1808.2|1808|1808|1807.6|690
1614950570000|2021-03-05 13:22:50|1808.4|1808|1808.8|1808.4|1808.8|1808.6|1808.4|1808|761
1614950580000|2021-03-05 13:23:00|1808.6||1808.6||1808.6||1808.6||0
1614950590000|2021-03-05 13:23:10|1808.8|1808.6|1808.4|1808|1809.6|1809.2|1808.2|1807.8|6664
1614950600000|2021-03-05 13:23:20|1808.2|1807.8|1808.2|1807.8|1808.4|1808|1808.2|1807.8|687
1614950610000|2021-03-05 13:23:30||1808||1807.8||1808||1807.8|1342
1614950620000|2021-03-05 13:23:40|1808|1807.6|1808.2|1808|1808.2|1808|1808|1807.6|921
1614950630000|2021-03-05 13:23:50|1808|1807.8|1808|1807.6|1808|1807.8|1807.8|1807.4|1353
1614950640000|2021-03-05 13:24:00|1808.2|1807.8|1807.4|1806.8|1808.2|1808|1807.2|1806.8|3605
1614950650000|2021-03-05 13:24:10|1807.6|1806.6|1807.4|1807|1807.6|1807|1807.2|1806.6|607
1614950660000|2021-03-05 13:24:20|1807.2|1806.8|1807|1806.6|1807.4|1806.8|1807|1806.6|0
1614950670000|2021-03-05 13:24:30|1806.8|1806.4|1806.8|1806.2|1806.8|1806.4|1806.4|1806.2|4507
1614950680000|2021-03-05 13:24:40|1807|1806.4|1807.2|1806.6|1807.2|1806.8|1806.8|1806.4|1627
1614950690000|2021-03-05 13:24:50|1807|1806.8|1807|1806.4|1807|1806.8|1806.8|1806.4|1030
1614950700000|2021-03-05 13:25:00|1807.2|1806.6|1806.8|1806.4|1807.4|1807|1806.8|1806.4|2984
1614950710000|2021-03-05 13:25:10|1806.6|1806.2|1807|1806.6|1807|1806.6|1806.6|1806.2|744
1614950720000|2021-03-05 13:25:20|1806.8|1806.4|1807|1806.4|1807|1806.6|1806.8|1806.4|2000
1614950730000|2021-03-05 13:25:30|1807.2|1806.6|1806.8|1806.4|1807.4|1807|1806.8|1806.4|1752
1614950740000|2021-03-05 13:25:40|1806.6|1806.6|1807.8|1807.4|1807.8|1807.4|1806.6|1806.4|2017
1614950750000|2021-03-05 13:25:50|1808|1807.6|1808|1807.6|1808.4|1808|1807.8|1807.6|1548
1614950760000|2021-03-05 13:26:00|1808.2|1807.8|1808.2|1807.6|1808.2|1807.8|1808|1807.6|984
1614950770000|2021-03-05 13:26:10|1808|1807.8|1808|1807.6|1808|1807.8|1807.8|1807.6|1300
1614950780000|2021-03-05 13:26:20|1808.2|1807.8|1808|1807.6|1808.4|1808|1807.8|1807.6|2159
1614950790000|2021-03-05 13:26:30|1808.2|1807.8|1809|1808.6|1809|1808.6|1808.2|1807.8|945
1614950800000|2021-03-05 13:26:40||1808.4||1808.4||1808.4||1808.4|0
1614950810000|2021-03-05 13:26:50|1808.8|1808.6|1808.6|1808.4|1808.8|1808.6|1808.6|1808.4|561
1614950820000|2021-03-05 13:27:00|1808.8|1808.6|1809|1808.6|1809|1808.6|1808.4|1808.2|2918
1614950830000|2021-03-05 13:27:10|1808.8|1808.4|1809|1808.6|1809|1808.6|1808.8|1808.4|0
1614950840000|2021-03-05 13:27:20|1808.8|1808.8|1809.2|1808.8|1809.2|1809|1808.8|1808.8|200
1614950850000|2021-03-05 13:27:30|1809|1808.6|1809|1808.6|1809|1808.8|1808.8|1808.6|1863
1614950860000|2021-03-05 13:27:40|1808.8|1808.4|1809|1808.6|1809|1808.6|1808.6|1808.2|14194
1614950880000|2021-03-05 13:28:00|1808.8|1808.4|1808.4|1807.8|1808.8|1808.4|1808.2|1807.8|3857
1614950900000|2021-03-05 13:28:20|1808.2|1807.6|1808|1807.6|1808.2|1807.6|1808|1807.6|0
1614950910000|2021-03-05 13:28:30|||||||||310
1614950920000|2021-03-05 13:28:40|1808.2||1808||1808.2||1808||0
1614950930000|2021-03-05 13:28:50|1808.2|1807.8|1808.2|1807.6|1808.4|1808|1808|1807.6|5590
1614950940000|2021-03-05 13:29:00||1807.8||1807.6||1807.8||1807.6|1158
1614950950000|2021-03-05 13:29:10|1808|1807.4|1807.8|1807.4|1808|1807.6|1807.8|1807.4|1097
1614950960000|2021-03-05 13:29:20|1807.6|1807.2|1808.2|1807.6|1808.2|1807.6|1807.6|1807.2|1389
1614950970000|2021-03-05 13:29:30|1808.4|1807.8|1808.6|1808|1808.6|1808|1808.4|1807.8|920
1614950980000|2021-03-05 13:29:40|1808.4|1808.4|1808.6|1808|1808.8|1808.4|1808.2|1807.8|2151
1614950990000|2021-03-05 13:29:50|1808.4|1807.8|1808.6|1808.2|1808.6|1808.2|1808.2|1807.6|3959
1614951000000|2021-03-05 13:30:00|1808.8|1808.4|1807|1805.4|1809.8|1809.2|1806|1805.2|24415
1614951010000|2021-03-05 13:30:10|1806.8|1805.2|1804.6|1804|1807.2|1805.2|1804.2|1802.8|44743
1614951020000|2021-03-05 13:30:20|1804.4|1803.8|1805.4|1804.8|1805.8|1805.2|1802.8|1801.8|41537
1614951030000|2021-03-05 13:30:30|1805.8|1805|1807|1806.8|1807.6|1807.2|1805.8|1804.6|27932
1614951040000|2021-03-05 13:30:40|1807.2|1806.6|1806.2|1805.4|1808.2|1807.6|1805.8|1805|17619
1614951050000|2021-03-05 13:30:50|1806|1805.2|1803.4|1802.8|1806.2|1805.4|1802.8|1802.2|9641
1614951060000|2021-03-05 13:31:00|1803.6|1803|1802.6|1802|1803.8|1803.2|1801.6|1801|2084
1614951070000|2021-03-05 13:31:10|1802.8|1802.2|1802|1801.4|1803.2|1802.6|1801.8|1801.2|1500
1614951080000|2021-03-05 13:31:20|1801.8|1801|1802.8|1802.4|1802.8|1802.6|1801.4|1801|2120
1614951090000|2021-03-05 13:31:30|1802.6|1802.6|1803.4|1802.6|1803.6|1802.8|1801.6|1801|3371
1614951100000|2021-03-05 13:31:40|1803.8|1802.8|1803.8|1803.2|1804.2|1803.4|1803|1802.4|3599
1614951110000|2021-03-05 13:31:50|1803.6|1803|1803.6|1803|1803.8|1803.4|1802.8|1802.4|12661
1614951120000|2021-03-05 13:32:00|1803.8|1803.2|1804.8|1804.2|1805|1804.4|1803.8|1803.2|1271
1614951130000|2021-03-05 13:32:10|1805|1804.4|1805|1804.6|1805.4|1805|1804.6|1804.2|3332
1614951140000|2021-03-05 13:32:20|1804.8|1804.4|1803.8|1803.2|1805|1804.4|1803.8|1803|12913
1614951150000|2021-03-05 13:32:30|1803.6|1803|1803.4|1802.8|1803.6|1803|1802.8|1802.2|7201
1614951160000|2021-03-05 13:32:40|1803.2|1802.6|1801.8|1801.4|1803.2|1802.8|1801.6|1801|6632
1614951170000|2021-03-05 13:32:50|1801.6|1801.2|1801|1800.6|1801.8|1801.4|1801|1800.4|12192
1614951180000|2021-03-05 13:33:00|1800.8|1800.4|1802.6|1802.2|1803.2|1803|1800.6|1800.2|20528
1614951190000|2021-03-05 13:33:10|1802.8|1802.4|1802.2|1801.8|1802.8|1802.6|1802|1801.6|2782
1614951200000|2021-03-05 13:33:20|1802|1801.6|1803.8|1803.4|1804|1803.6|1801.6|1801.2|5545
1614951210000|2021-03-05 13:33:30|1804|1803.2|1803|1802.6|1804.6|1804.2|1802.2|1801.8|36503
1614951220000|2021-03-05 13:33:40|1802.8|1802.4|1803.8|1803.2|1803.8|1803.2|1802.4|1802|1823
1614951230000|2021-03-05 13:33:50|1804|1803.4|1804.4|1804|1804.6|1804.4|1804|1803.4|3589
1614951240000|2021-03-05 13:34:00|1804.6|1804.2|1806.2|1805.8|1807|1806.6|1804.6|1804.2|7823
1614951250000|2021-03-05 13:34:10|1806.4|1806|1807.2|1806.8|1808|1807.6|1806.4|1806|27262
1614951260000|2021-03-05 13:34:20|1807|1807|1807|1806.6|1807.2|1807|1806.2|1805.8|7656
1614951270000|2021-03-05 13:34:30|1807.2|1807|1807.4|1807|1808.4|1807.8|1807.2|1806.8|3640
1614951280000|2021-03-05 13:34:40|1807.6|1807.2|1808.4|1807.8|1808.6|1808.2|1807.6|1807.2|3781
1614951290000|2021-03-05 13:34:50|1808.2|1808|1809.8|1809.4|1809.8|1809.6|1807.8|1807.4|13033
1614951300000|2021-03-05 13:35:00|1809.6|1809.2|1810|1809.6|1810.2|1810|1808.8|1808.4|15371
1614951310000|2021-03-05 13:35:10|1810.2|1809.8|1812.2|1811.8|1813|1812.6|1810.2|1809.8|22248
1614951320000|2021-03-05 13:35:20|1812|1811.6|1814|1813.6|1814.4|1814.2|1811.8|1811.4|16075
1614951330000|2021-03-05 13:35:30|1813.8|1813.8|1814.4|1814|1815|1814.8|1813.8|1813.6|9542
1614951340000|2021-03-05 13:35:40|1814.2|1813.8|1815.2|1814.8|1815.4|1815|1813.8|1813.4|22635
1614951350000|2021-03-05 13:35:50|1815.4|1815|1815.6|1815|1816|1815.4|1815.2|1814.4|4532
1614951360000|2021-03-05 13:36:00|1815.4|1814.8|1815.4|1814.6|1816|1815.6|1815.2|1814.6|13636
1614951370000|2021-03-05 13:36:10|1815.2|1814.4|1815.4|1814.8|1815.6|1815.2|1814.4|1813.6|5061
1614951380000|2021-03-05 13:36:20|1815.2|1815|1814.6|1814|1815.8|1815.4|1814.6|1814|9241
1614951390000|2021-03-05 13:36:30|1814.4|1813.8|1815|1814.2|1815|1814.6|1813.8|1813.6|1730
1614951400000|2021-03-05 13:36:40|1814.8|1814|1815.2|1814.8|1815.2|1814.8|1814|1813.6|2199
1614951410000|2021-03-05 13:36:50|1815|1814.6|1815.2|1814.8|1815.2|1814.8|1814.4|1813.8|10354
1614951420000|2021-03-05 13:37:00|1815.4|1815|1816|1815.6|1816.8|1816.6|1815.4|1814.8|16141
1614951430000|2021-03-05 13:37:10|1815.8|1815.4|1815|1813.8|1816.2|1815.8|1815|1813.8|3317
1614951440000|2021-03-05 13:37:20|1814.8|1814|1814.4|1814|1814.8|1814.2|1813.8|1813.4|1405
1614951450000|2021-03-05 13:37:30|1814.2|1813.8|1813.6|1813.2|1814.2|1813.8|1812.6|1812.2|15229
1614951460000|2021-03-05 13:37:40|1813.8|1813|1814.8|1814.2|1814.8|1814.4|1813.8|1813|3877
1614951470000|2021-03-05 13:37:50|1815|1814.4|1814.2|1813.8|1815|1814.6|1814|1813.6|3214
1614951480000|2021-03-05 13:38:00|1814.4|1814|1815.6|1815.2|1815.6|1815.4|1814.4|1814|9536
1614951490000|2021-03-05 13:38:10|1815.8|1815.4|1815.8|1815.2|1816|1815.8|1815.2|1814.8|3439
1614951500000|2021-03-05 13:38:20|1816|1815.4|1815.8|1815.2|1817.2|1816.8|1815.6|1815.2|3523
1614951510000|2021-03-05 13:38:30|1816|1815.4|1816.8|1816.4|1817|1816.6|1815.6|1815.2|3635
1614951520000|2021-03-05 13:38:40|1817|1816.8|1816.4|1816|1817.4|1817|1816.4|1816|7588
1614951530000|2021-03-05 13:38:50|1816.6|1816.2|1815.4|1815|1816.8|1816.4|1815.2|1815|9868
1614951540000|2021-03-05 13:39:00|1815.6|1815.2|1816.4|1816|1816.4|1816|1815.6|1815.2|2725
1614951550000|2021-03-05 13:39:10|1816.6|1816.2|1816|1815.6|1816.8|1816.2|1816|1815.4|3948
1614951560000|2021-03-05 13:39:20|1816.2|1815.8|1816.2|1815.8|1816.4|1816|1815.6|1815.4|3203
1614951570000|2021-03-05 13:39:30|1816.4|1816|1816.4|1816.2|1816.4|1816.2|1816|1815.6|1538
1614951580000|2021-03-05 13:39:40|1816.2|1816|1816|1815.4|1816.4|1816|1815.6|1815.4|1908
1614951590000|2021-03-05 13:39:50|1815.8|1815.2|1816.4|1815.6|1816.6|1816|1815.6|1815.2|13021
1614951600000|2021-03-05 13:40:00|1816.2|1815.4|1815.2|1814.6|1816.2|1815.6|1815.2|1814.6|3888
1614951610000|2021-03-05 13:40:10|1815|1814.8|1814.4|1813.6|1815|1814.8|1814.2|1813.6|2793
1614951620000|2021-03-05 13:40:20|1814.2|1813.4|1815.6|1815.2|1815.6|1815.4|1813.6|1813.2|4418
1614951630000|2021-03-05 13:40:30|1816|1815.4|1817.2|1816.6|1817.6|1817.2|1816|1815.4|3374
1614951640000|2021-03-05 13:40:40|1817|1816.4|1817|1816.6|1817.6|1817.4|1816.8|1816.2|3463
1614951650000|2021-03-05 13:40:50|1816.8|1816.4|1816.8|1816.4|1817.2|1816.8|1816.6|1816.2|2865
1614951660000|2021-03-05 13:41:00|1816.6|1816.2|1816.4|1816|1816.8|1816.4|1816.2|1816|3337
1614951670000|2021-03-05 13:41:10|1816.6|1816.2|1816.8|1816.4|1816.8|1816.6|1816.4|1816|1434
1614951680000|2021-03-05 13:41:20|1816.6|1816.2|1816.6|1816.2|1816.8|1816.6|1816.4|1816|5298
1614951690000|2021-03-05 13:41:30|1816.8|1816|1817|1816.6|1817.4|1817|1816.8|1816|858
1614951700000|2021-03-05 13:41:40|1817.2|1816.8|1818.6|1818.2|1819|1818.4|1817|1816.6|13011
1614951710000|2021-03-05 13:41:50|1818.4|1818|1818.4|1818|1818.8|1818.4|1818|1817.6|8676
1614951720000|2021-03-05 13:42:00|1818.2|1817.8|1818.6|1818.2|1818.6|1818.4|1818|1817.6|1830
1614951730000|2021-03-05 13:42:10|1818.4|1818|1818.4|1818|1819|1818.6|1818.4|1818|9743
1614951740000|2021-03-05 13:42:20|1818.6|1818.2|1819|1818.6|1819|1818.8|1818|1817.8|26787
1614951750000|2021-03-05 13:42:30|1818.8|1818.4|1819.6|1819.2|1819.8|1819.6|1818.8|1818.4|14276
1614951760000|2021-03-05 13:42:40|1819.8|1819.4|1819.8|1819.6|1820|1819.8|1819.4|1819.2|9539
1614951770000|2021-03-05 13:42:50|1820|1819.4|1819.4|1819|1820|1819.4|1819|1818.8|9528
1614951780000|2021-03-05 13:43:00|1819.6|1819.2|1820|1819.8|1821.2|1820.8|1819.4|1819.2|455320
1614951790000|2021-03-05 13:43:10|1819.8|1819.6|1821.4|1820.8|1821.4|1821|1819.6|1819.2|34769
1614951800000|2021-03-05 13:43:20|1821.2|1821|1821|1820.6|1821.4|1821.2|1820.8|1820.2|23375
1614951810000|2021-03-05 13:43:30|1821.2|1820.8|1820.8|1820.4|1821.2|1821|1820.2|1820|22250
1614951820000|2021-03-05 13:43:40|1821|1820.6|1822|1821.6|1822|1821.6|1821|1820.6|20463
1614951830000|2021-03-05 13:43:50|1821.8|1821.8|1821.8|1821.6|1822|1821.8|1821.6|1821.2|9290
1614951840000|2021-03-05 13:44:00|1822|1821.8|1822|1821.6|1822|1821.8|1821.8|1821.2|6460
1614951850000|2021-03-05 13:44:10|1821.8|1821.4|1821.8|1821|1821.8|1821.4|1821.6|1821|285
1614951860000|2021-03-05 13:44:20|1821.6|1820.8|1820.8|1820.4|1821.6|1821.2|1820.2|1820|20789
1614951870000|2021-03-05 13:44:30|1820.6|1820.2|1822.8|1822.6|1822.8|1822.6|1820.4|1820|38279
1614951880000|2021-03-05 13:44:40|1823|1822.8|1825.8|1825.4|1826|1825.6|1822.8|1822.6|81326
1614951890000|2021-03-05 13:44:50|1825.6|1825.2|1826.4|1826|1826.6|1826.4|1824.6|1824.4|33224
1614951900000|2021-03-05 13:45:00|1826.2|1825.8|1825.6|1825|1826.4|1825.8|1825.4|1825|6115
1614951910000|2021-03-05 13:45:10|1825.4|1825.2|1825.6|1825.2|1826.8|1826.4|1825.4|1825.2|19172
1614951920000|2021-03-05 13:45:20|1825.8|1825.4|1826|1825.6|1826.2|1825.8|1825.6|1825.4|35349
1614951930000|2021-03-05 13:45:30|1825.8|1825.4|1826|1825.4|1826.2|1825.8|1825.6|1825.4|5700
1614951940000|2021-03-05 13:45:40|1825.8|1825.6|1825.2|1824.8|1825.8|1825.6|1824.8|1824.4|8990
1614951950000|2021-03-05 13:45:50|1825.4|1825.4|1825.2|1824.8|1826|1825.6|1825.2|1824.8|3574
1614951960000|2021-03-05 13:46:00|1825.4|1825|1826|1825.8|1826.2|1825.8|1825.2|1824.8|18254
1614951970000|2021-03-05 13:46:10|1826.2|1825.6|1826|1825.8|1826.4|1825.8|1825.8|1825.6|23006
1614951980000|2021-03-05 13:46:20|1825.8|1825.6|1826.6|1826.4|1827|1826.8|1825.6|1825.4|13705
1614951990000|2021-03-05 13:46:30|1826.4|1826.2|1826|1825.8|1826.4|1826.2|1825.4|1825.2|11888
1614952000000|2021-03-05 13:46:40|1825.8|1825.2|1826|1825.6|1826.8|1826.4|1825.6|1825.2|15091
1614952010000|2021-03-05 13:46:50|1826.2|1825.8|1826.6|1826.2|1826.8|1826.6|1826.2|1825.8|6400
1614952020000|2021-03-05 13:47:00|1826.4|1826|1825|1824.6|1826.6|1826.4|1824.8|1824.6|12825
1614952030000|2021-03-05 13:47:10|1825.2|1824.8|1826|1825.6|1826.4|1826.2|1825|1824.6|5947
1614952040000|2021-03-05 13:47:20|1826.2|1825.4|1826.2|1825.8|1826.4|1825.8|1825.6|1825.4|2557
1614952050000|2021-03-05 13:47:30|1826|1825.6|1825.4|1825|1826.4|1826|1825.2|1824.8|18204
1614952060000|2021-03-05 13:47:40|1825.2|1824.8|1825.4|1825.2|1825.6|1825.2|1824.8|1824.4|6311
1614952070000|2021-03-05 13:47:50|1825.2|1824.8|1824.8|1824.2|1825.2|1824.8|1824.6|1824.2|2962
1614952080000|2021-03-05 13:48:00|1824.6|1824|1824.6|1824.2|1824.8|1824.6|1823.8|1823.6|8287
1614952090000|2021-03-05 13:48:10|1824.8|1824.4|1825|1824.6|1825|1824.8|1824.4|1824.2|14009
1614952100000|2021-03-05 13:48:20|1824.8|1824.4|1824|1823.6|1825|1824.6|1823.8|1823.6|9265
1614952110000|2021-03-05 13:48:30|1824.2|1823.8|1824.4|1823.8|1824.6|1824.2|1824|1823.6|1916
1614952120000|2021-03-05 13:48:40|1824|1824|1825.6|1825.2|1825.6|1825.4|1824|1824|12631
1614952130000|2021-03-05 13:48:50|1825.8|1825.6|1826|1825.4|1826.4|1826|1825.4|1825|9395
1614952140000|2021-03-05 13:49:00|1825.8|1825.6|1827.2|1826.8|1827.8|1827.4|1825.8|1825.6|12058
1614952150000|2021-03-05 13:49:10|1827.4|1827|1829|1828.6|1829|1828.8|1827|1826.6|18233
1614952160000|2021-03-05 13:49:20|1829.2|1828.8|1829.4|1829|1830|1829.6|1829.2|1828.6|24396
1614952170000|2021-03-05 13:49:30|1829.6|1828.8|1830|1829.6|1830|1829.8|1829|1828.8|16634
1614952180000|2021-03-05 13:49:40|1830.2|1829.8|1830|1829.4|1830.6|1830.2|1829.6|1829.4|76212
1614952190000|2021-03-05 13:49:50|1830.2|1829.6|1830|1829.8|1830.4|1830|1829.6|1829.4|3164
1614952200000|2021-03-05 13:50:00|1829.8|1829.6|1830|1829.6|1830.4|1830.2|1829.4|1829.2|10389
1614952210000|2021-03-05 13:50:10|1829.8|1829.4|1829.2|1829|1830|1829.6|1829|1828.8|9080
1614952220000|2021-03-05 13:50:20|1829.4|1829.2|1829.2|1828.8|1829.8|1829.4|1829.2|1828.8|7167
1614952230000|2021-03-05 13:50:30|1829.4|1829|1830|1829.6|1830|1829.8|1829.4|1829|6079
1614952240000|2021-03-05 13:50:40|1829.8|1829.8|1829.8|1829.4|1830|1829.8|1829.4|1829.2|35329
1614952250000|2021-03-05 13:50:50|1830|1829.6|1831.2|1830.8|1831.2|1831|1829.8|1829.4|54209
1614952260000|2021-03-05 13:51:00|1831|1830.6|1831|1830.6|1831.2|1830.6|1830.4|1830|4955
1614952270000|2021-03-05 13:51:10|1831.2|1830.8|1831|1830.6|1831.2|1831|1830.8|1830.4|4858
1614952280000|2021-03-05 13:51:20|1831.2|1830.8|1831|1830.6|1831.2|1831|1830.6|1830.4|6062
1614952290000|2021-03-05 13:51:30|1830.8|1830.4|1830.2|1829.8|1830.8|1830.6|1830|1829.6|17604
1614952300000|2021-03-05 13:51:40|1830|1829.6|1829.8|1829.4|1830.4|1829.8|1829.6|1829.4|4506
1614952310000|2021-03-05 13:51:50|1830|1829.6|1830.6|1830.2|1831|1830.6|1830|1829.4|4387
1614952320000|2021-03-05 13:52:00|1830.4|1830|1829.8|1829.4|1830.6|1830|1829.6|1829.4|19968
1614952330000|2021-03-05 13:52:10|1830|1829.6|1829.6|1829|1830.4|1830.2|1829.2|1828.8|17188
1614952340000|2021-03-05 13:52:20|1829.8|1828.8|1829.2|1828.8|1829.8|1829.6|1828.8|1828.6|2957
1614952350000|2021-03-05 13:52:30|1829.4|1828.6|1828.2|1828|1829.4|1828.8|1827.8|1827.4|5660
1614952360000|2021-03-05 13:52:40|1828.4|1827.8|1829.6|1829.2|1829.8|1829.4|1828.4|1827.8|5990
1614952370000|2021-03-05 13:52:50|1829.8|1829.8|1831.4|1831|1831.6|1831.2|1829.8|1829.2|6278
1614952380000|2021-03-05 13:53:00|1831.2|1830.8|1832.2|1832|1832.4|1832|1830.8|1830.6|11819
1614952390000|2021-03-05 13:53:10|1832|1831.8|1832|1831.6|1832.2|1832|1831|1830.8|40347
1614952400000|2021-03-05 13:53:20|1832.2|1832|1832.4|1832|1833|1832.6|1832|1831.6|14296
1614952410000|2021-03-05 13:53:30|1832.6|1832.2|1832.2|1831.8|1832.8|1832.4|1832.2|1831.8|318
1614952420000|2021-03-05 13:53:40|1832.4|1832|1832.8|1832.2|1833|1832.8|1831.8|1831.6|20123
1614952430000|2021-03-05 13:53:50|1832.6|1832.6|1832.8|1832.2|1832.8|1832.6|1832.4|1832.2|2651
1614952440000|2021-03-05 13:54:00|1832.6|1832|1833.4|1833.2|1834.8|1834.4|1832.4|1832|14281
1614952450000|2021-03-05 13:54:10|1833.6|1833.8|1834|1833.6|1834.4|1834|1833.6|1833.6|3826
1614952460000|2021-03-05 13:54:20|1833.8|1833.4|1833.6|1833.2|1833.8|1833.4|1833.2|1833|3313
1614952470000|2021-03-05 13:54:30|1833.4|1833|1833.6|1833|1833.6|1833.2|1832.6|1832.2|4374
1614952480000|2021-03-05 13:54:40|1833.4|1832.8|1833.2|1833|1833.4|1833|1832.6|1832.2|9233
1614952490000|2021-03-05 13:54:50|1833.4|1833.2|1833.8|1833.4|1834|1833.8|1833|1832.8|15625
1614952500000|2021-03-05 13:55:00|1834|1833.6|1834.4|1834.2|1834.4|1834.2|1833.6|1833.4|14464
1614952510000|2021-03-05 13:55:10|1834.6|1834.4|1834.8|1834.4|1835|1834.6|1833.8|1833.4|16729
1614952520000|2021-03-05 13:55:20|1834.6|1834.6|1834|1833.6|1835|1834.6|1834|1833.6|11872
1614952530000|2021-03-05 13:55:30|1833.8|1833.4|1834.4|1834|1834.4|1834|1833.4|1833|10083
1614952540000|2021-03-05 13:55:40|1834.2|1833.8|1833.8|1833.6|1834.4|1834|1833.4|1833|22196
1614952550000|2021-03-05 13:55:50|1834|1833.4|1834|1833.8|1834.6|1834.4|1834|1833.4|9678
1614952560000|2021-03-05 13:56:00|1833.8|1833.6|1834.2|1834|1834.4|1834.2|1833.6|1833.2|15695
1614952570000|2021-03-05 13:56:10|1834.4|1833.8|1833.6|1833.2|1834.6|1834.2|1833.6|1833.2|16462
1614952580000|2021-03-05 13:56:20|1833.4|1833|1833.2|1833|1833.8|1833.4|1832.8|1832.6|14803
1614952590000|2021-03-05 13:56:30|1833|1832.8|1832.6|1832.2|1833.4|1833|1832.4|1832.2|9553
1614952600000|2021-03-05 13:56:40|1832.4|1832|1831.4|1831.2|1832.6|1832.2|1831.2|1831|14186
1614952610000|2021-03-05 13:56:50|1831.8|1831.4|1832|1831.6|1832|1831.6|1831.2|1831|3207
1614952620000|2021-03-05 13:57:00|1832.2|1831.8|1834|1833.6|1834.2|1833.8|1832|1831.8|17162
1614952630000|2021-03-05 13:57:10|1834.2|1833.8|1834|1833.6|1834.2|1833.8|1833.8|1833.6|19960
1614952640000|2021-03-05 13:57:20|1833.8|1833.8|1834|1833.6|1834.2|1833.8|1833.8|1833.6|7075
1614952650000|2021-03-05 13:57:30|1833.8|1833.4|1833.8|1833.4|1833.8|1833.6|1833.6|1833|1990
1614952660000|2021-03-05 13:57:40|1833.6|1833.2|1832.8|1832.6|1833.6|1833.2|1832.8|1832.6|2459
1614952670000|2021-03-05 13:57:50|1833|1832.4|1832.2|1832|1833|1832.8|1832.2|1832|6101
1614952680000|2021-03-05 13:58:00|1832|1831.8|1832.8|1832.4|1833.2|1832.8|1832|1831.6|6936
1614952690000|2021-03-05 13:58:10|1832.6|1832.2|1832.2|1831.6|1833|1832.6|1832|1831.6|6104
1614952700000|2021-03-05 13:58:20|1832|1831.8|1831.2|1830.8|1832|1831.8|1831.2|1830.8|3529
1614952710000|2021-03-05 13:58:30|1831|1830.6|1832|1831.8|1832|1831.8|1830.8|1830.4|974
1614952720000|2021-03-05 13:58:40|1832.2|1831.6|1832.2|1831.6|1832.4|1832.2|1832|1831.6|2930
1614952730000|2021-03-05 13:58:50|1832|1831.8|1832.4|1832|1832.6|1832.2|1832|1831.8|796
1614952740000|2021-03-05 13:59:00|1832.2|1831.8|1832|1831.4|1832.2|1832|1831.6|1831.2|8538
1614952750000|2021-03-05 13:59:10|1832.2|1831.6|1832|1831.8|1832.4|1832|1832|1831.6|1762
1614952760000|2021-03-05 13:59:20|1831.8|1831.6|1832.2|1831.8|1832.6|1832.4|1831.6|1831.2|4074
1614952770000|2021-03-05 13:59:30|1832|1831.6|1831.8|1831.6|1832|1831.6|1831|1830.8|9421
1614952780000|2021-03-05 13:59:40|1832|1831.8|1832.6|1832.2|1832.6|1832.4|1831.8|1831.4|7469
1614952790000|2021-03-05 13:59:50|1832.8|1832.4|1830.4|1830|1832.8|1832.6|1830.4|1830|7791
1614952800000|2021-03-05 14:00:00|1830.2|1830.2|1830.2|1829.8|1830.6|1830.2|1829.8|1829.4|7978
1614952810000|2021-03-05 14:00:10|1830|1829.6|1830.4|1829.8|1830.4|1830.2|1829.6|1829.4|10853
1614952820000|2021-03-05 14:00:20|1830.2|1829.6|1830|1829.6|1830.2|1829.8|1829.4|1829.2|5692
1614952830000|2021-03-05 14:00:30|1830.2|1829.8|1829.2|1829|1830.2|1829.8|1829|1828.8|16484
1614952840000|2021-03-05 14:00:40|1829|1828.8|1828.6|1828.4|1829.2|1829|1828.6|1828.2|17072
1614952850000|2021-03-05 14:00:50|1828.8|1828.6|1828.2|1828|1829|1828.6|1828.2|1827.8|8843
1614952860000|2021-03-05 14:01:00|1828|1827.8|1828.2|1827.6|1828.4|1828.2|1828|1827.6|4944
1614952870000|2021-03-05 14:01:10|1828|1827.4|1827.6|1827.2|1828|1827.6|1826.8|1826.6|3389
1614952880000|2021-03-05 14:01:20|1827.8|1827.4|1827.2|1827|1827.8|1827.6|1827|1826.8|4616
1614952890000|2021-03-05 14:01:30|1827|1826.8|1827.8|1827.6|1827.8|1827.6|1826.8|1826.6|12141
1614952900000|2021-03-05 14:01:40|1828|1827.8|1828.2|1828|1828.4|1828.2|1827.8|1827.6|7293
1614952910000|2021-03-05 14:01:50|1828.4|1827.8|1827.8|1827.4|1828.4|1828.2|1827.6|1827.4|2924
1614952920000|2021-03-05 14:02:00|1828|1827.6|1827.6|1827.2|1828.2|1828|1827.2|1827|11362
1614952930000|2021-03-05 14:02:10|1827.8|1827.4|1827.4|1827.2|1828|1827.8|1827.4|1827.2|2477
1614952940000|2021-03-05 14:02:20|1827.6|1827.4|1827.2|1826.8|1828|1827.6|1826.8|1826.4|6332
1614952950000|2021-03-05 14:02:30|1827|1826.6|1826.4|1826|1827|1826.8|1826|1825.6|5000
1614952960000|2021-03-05 14:02:40|1826.2|1826.2|1825.8|1825.4|1826.8|1826.4|1825.8|1825.4|5720
1614952970000|2021-03-05 14:02:50|1826|1825.6|1826.8|1826.2|1826.8|1826.4|1826|1825.6|8646
1614952980000|2021-03-05 14:03:00|1827|1826.4|1827.6|1827|1827.6|1827.4|1826.8|1826.4|1955
1614952990000|2021-03-05 14:03:10|1827.4|1826.8|1827.2|1826.6|1827.4|1827|1827|1826.4|3142
1614953000000|2021-03-05 14:03:20|1827.6|1826.8|1828|1827.6|1828|1827.8|1826.8|1826.4|8245
1614953010000|2021-03-05 14:03:30|1827.8|1827.8|1828.2|1827.6|1828.2|1828|1827.2|1826.8|10924
1614953020000|2021-03-05 14:03:40|1828|1827.4|1828|1827.8|1828.4|1828.2|1827.6|1827.4|20245
1614953030000|2021-03-05 14:03:50|1827.8|1827.6|1828|1827.8|1828.8|1828.4|1827.6|1827.4|13702
1614953040000|2021-03-05 14:04:00|1827.8|1827.6|1829.6|1829.2|1829.6|1829.4|1827.8|1827.6|24379
1614953050000|2021-03-05 14:04:10|1829.8|1829.4|1830|1829.6|1830.6|1830.2|1829.6|1829.4|13612
1614953060000|2021-03-05 14:04:20|1829.8|1829.4|1829.8|1829.4|1829.8|1829.6|1829.2|1829|5623
1614953070000|2021-03-05 14:04:30|1829.4|1829.2|1828.2|1828|1829.6|1829.2|1828.2|1828|3135
1614953080000|2021-03-05 14:04:40|1828|1827.8|1827.4|1827|1828|1827.8|1827|1826.8|15430
1614953090000|2021-03-05 14:04:50|1827.2|1827.2|1828|1827.8|1828.4|1828.2|1827.2|1827.2|12039
1614953100000|2021-03-05 14:05:00|1828.2|1828|1828.6|1828.4|1828.8|1828.6|1828|1827.8|11396
1614953110000|2021-03-05 14:05:10|1828.4|1828.2|1827.6|1827.4|1828.8|1828.6|1827.4|1827.2|4549
1614953120000|2021-03-05 14:05:20|1827.4|1827.2|1828|1827.4|1828|1827.6|1827.4|1827.2|6065
1614953130000|2021-03-05 14:05:30|1828.2|1827.2|1827.2|1827|1828.2|1827.4|1826.8|1826.6|11402
1614953140000|2021-03-05 14:05:40|1827|1826.8|1827.6|1827.2|1827.6|1827.4|1827|1826.8|2682
1614953150000|2021-03-05 14:05:50|1827.4|1827|1827.4|1827|1827.4|1827.2|1827.2|1827|2868
1614953160000|2021-03-05 14:06:00|1827.6|1827.2|1829.4|1829|1829.4|1829.2|1827.6|1827|10792
1614953170000|2021-03-05 14:06:10|1829.2|1828.8|1829.6|1829.2|1829.6|1829.2|1829|1828.8|3543
1614953180000|2021-03-05 14:06:20|1829.4|1829.4|1829.8|1829.6|1830|1829.8|1829.2|1829|12186
1614953190000|2021-03-05 14:06:30|1829.6|1829.4|1829.8|1829.4|1829.8|1829.6|1829.4|1829|12722
1614953200000|2021-03-05 14:06:40|1829.6|1829.6|1829.4|1829.2|1829.8|1829.6|1829|1828.6|4395
1614953210000|2021-03-05 14:06:50|1829.8|1829.4|1829.8|1829.4|1829.8|1829.4|1829.4|1829.2|11679
1614953220000|2021-03-05 14:07:00|1830|1829.6|1830.8|1830.4|1831.2|1830.8|1830|1829.6|69253
1614953230000|2021-03-05 14:07:10|1831|1830.6|1831|1830.6|1831.4|1831.2|1830.8|1830.6|10154
1614953240000|2021-03-05 14:07:20|1830.8|1830.8|1829.6|1829.4|1831|1830.8|1829.6|1829.4|9250
1614953250000|2021-03-05 14:07:30|1829.8|1829.6|1828.6|1828.4|1830|1829.8|1828.6|1828.4|13068
1614953260000|2021-03-05 14:07:40|1828.8|1828.2|1828|1827.6|1828.8|1828.4|1828|1827.6|2804
1614953270000|2021-03-05 14:07:50|1828.2|1827.8|1829|1828.6|1829.2|1828.8|1827.8|1827.6|11034
1614953280000|2021-03-05 14:08:00|1828.8|1828.4|1827.4|1827|1828.8|1828.4|1827.2|1827|4306
1614953290000|2021-03-05 14:08:10|1827.2|1826.8|1826.8|1826.2|1827.2|1826.8|1826.6|1826.2|4217
1614953300000|2021-03-05 14:08:20|1827|1826.4|1827.6|1827.4|1827.6|1827.4|1827|1826.4|11204
1614953310000|2021-03-05 14:08:30|1827.4|1827.2|1827.4|1827|1827.8|1827.6|1827.2|1827|6103
1614953320000|2021-03-05 14:08:40||1827.2||1827||1827.2||1827|0
1614953330000|2021-03-05 14:08:50|1827.2|1827.2|1828.2|1827.8|1828.6|1828.2|1827.2|1827.2|12716
1614953340000|2021-03-05 14:09:00|1828|1827.6|1827.2|1827|1828.2|1828|1827.2|1827|6107
1614953350000|2021-03-05 14:09:10|1827|1826.8|1826.8|1826.2|1827.4|1827.2|1826.6|1826.2|9998
1614953360000|2021-03-05 14:09:20|1826.6|1826|1825.8|1825.2|1826.6|1826|1825.8|1825.2|3770
1614953370000|2021-03-05 14:09:30|1825.6|1825|1824.8|1824.2|1825.6|1825.2|1824.2|1823.8|20649
1614953380000|2021-03-05 14:09:40|1825|1824.4|1825|1824.6|1825.8|1825.4|1824.6|1824.2|19643
1614953390000|2021-03-05 14:09:50|1825.2|1824.8|1825.6|1825.4|1825.6|1825.4|1825|1824.6|9290
1614953400000|2021-03-05 14:10:00|1825.4|1825.2|1824.8|1824.6|1825.6|1825.2|1824.8|1824.2|1117
1614953410000|2021-03-05 14:10:10|1825|1824.8|1824.6|1824|1825.4|1825.2|1824.6|1824|5616
1614953420000|2021-03-05 14:10:20|1824.8|1824.2|1825|1824.6|1825|1824.8|1824.6|1824.2|2798
1614953430000|2021-03-05 14:10:30|1824.8|1824.4|1825.4|1824.8|1825.8|1825.6|1824.8|1824.4|11058
1614953440000|2021-03-05 14:10:40|1825.6|1825|1825.4|1824.8|1826|1825.6|1825.4|1824.8|2137
1614953450000|2021-03-05 14:10:50|1825.2|1824.6|1825.6|1825|1825.6|1825.2|1824.8|1824.4|8220
1614953460000|2021-03-05 14:11:00|1825.4|1824.8|1824.8|1824.6|1825.4|1824.8|1824.8|1824.4|6147
1614953470000|2021-03-05 14:11:10|1824.6|1824.4|1822.8|1822.4|1824.8|1824.6|1822.6|1822.2|9619
1614953480000|2021-03-05 14:11:20|1823|1822.6|1822.6|1822.2|1823|1822.8|1822.6|1822.2|2096
1614953490000|2021-03-05 14:11:30|1822.4|1822|1822.8|1822.4|1822.8|1822.6|1822.4|1822|1039
1614953500000|2021-03-05 14:11:40|1823|1822.6|1822.6|1822.4|1823.6|1823.2|1822.6|1822.4|1681
1614953510000|2021-03-05 14:11:50|1822.8|1822.2|1822.4|1822.2|1822.8|1822.2|1821.6|1821.4|9577
1614953520000|2021-03-05 14:12:00|1822.6|1822.4|1822|1821.6|1822.8|1822.6|1822|1821.6|3915
1614953530000|2021-03-05 14:12:10|1821.8|1821.4|1822|1821.6|1822|1821.6|1821.8|1821.2|0
1614953540000|2021-03-05 14:12:20|1821.8|1821.4|1821.6|1821.2|1822|1821.8|1821.6|1821.2|2683
1614953550000|2021-03-05 14:12:30|1821.8|1821|1821.6|1821.2|1821.8|1821.2|1821.6|1821|0
1614953560000|2021-03-05 14:12:40|1821.4|1821|1821.6|1821.2|1821.8|1821.4|1821.2|1821|2307
1614953570000|2021-03-05 14:12:50|1821.4|1821|1822.6|1822|1822.6|1822.2|1821.4|1821|10299
1614953580000|2021-03-05 14:13:00|1822.4|1822.2|1822.4|1821.8|1822.4|1822.2|1821.6|1821.4|5241
1614953590000|2021-03-05 14:13:10|1822.2|1822|1822.4|1821.8|1822.4|1822.2|1821.8|1821.4|2102
1614953600000|2021-03-05 14:13:20|1822.2|1822|1822.2|1821.8|1822.2|1822.2|1822|1821.8|2114
1614953610000|2021-03-05 14:13:30|1822|1821.6|1823.4|1823|1823.4|1823|1821.8|1821.4|1555
1614953620000|2021-03-05 14:13:40|1823.2|1822.8|1823.2|1822.8|1823.4|1823|1823|1822.6|1967
1614953630000|2021-03-05 14:13:50|1823|1822.6|1822.6|1822.2|1823.4|1823.2|1822.6|1822.2|7820
1614953640000|2021-03-05 14:14:00|1822.8|1822.4|1823.2|1823|1823.2|1823|1822.4|1822|14211
1614953650000|2021-03-05 14:14:10|1823.4|1822.8|1823.6|1823|1823.8|1823.4|1823.2|1822.8|2608
1614953660000|2021-03-05 14:14:20|1823.4|1822.8|1823.4|1823|1823.4|1823|1823.2|1822.8|165
1614953670000|2021-03-05 14:14:30|1823.6|1823.2|1824|1823.6|1824.6|1824.2|1823.6|1823.2|7024
1614953680000|2021-03-05 14:14:40|1824.2|1823.4|1823.6|1823|1824.2|1823.8|1823.4|1823|4312
1614953690000|2021-03-05 14:14:50|1823.8|1823.2|1824|1823.6|1824.2|1823.8|1823.6|1823.2|2985
1614953700000|2021-03-05 14:15:00|1823.8|1823.4|1826.6|1826.2|1826.6|1826.4|1823.8|1823.4|14725
1614953710000|2021-03-05 14:15:10|1826.4|1826.4|1826|1825.6|1826.4|1826.4|1825.8|1825.6|9453
1614953720000|2021-03-05 14:15:20|1825.8|1825.4|1827.2|1826.8|1827.4|1827|1825.6|1825.4|24014
1614953730000|2021-03-05 14:15:30|1827.4|1827|1827.6|1827.2|1828|1827.8|1827.4|1827|4833
1614953740000|2021-03-05 14:15:40|1827.8|1827.4|1827.8|1827.6|1828|1827.8|1827.8|1827.4|640
1614953750000|2021-03-05 14:15:50|1827.6|1827.4|1827.2|1826.6|1827.6|1827.4|1827|1826.6|520
1614953760000|2021-03-05 14:16:00|1827|1827|1827.2|1827|1827.2|1827|1826.6|1826.2|5737
1614953770000|2021-03-05 14:16:10|1827.4|1826.8|1828|1827.4|1828|1827.6|1827|1826.6|7376
1614953780000|2021-03-05 14:16:20|1827.8|1827.6|1827.4|1827|1827.8|1827.6|1827.2|1827|15760
1614953790000|2021-03-05 14:16:30|1827.2|1827.2|1828|1827.6|1828|1827.8|1826.8|1826.6|23056
1614953800000|2021-03-05 14:16:40|1827.8|1827.4|1827.6|1827.2|1827.8|1827.6|1827.4|1827|5841
1614953810000|2021-03-05 14:16:50|1828|1827.4|1827.6|1827.2|1828|1827.6|1827.4|1827|10136
1614953820000|2021-03-05 14:17:00|1827.8|1827.4|1827.6|1827|1828.6|1828|1827.4|1827|3741
1614953830000|2021-03-05 14:17:10|1827.4|1826.8|1827|1826.6|1827.8|1827.2|1826.8|1826.6|7707
1614953840000|2021-03-05 14:17:20|1827.2|1826.8|1827.8|1827.4|1827.8|1827.6|1827.2|1826.8|215
1614953850000|2021-03-05 14:17:30|1827.6|1827.2|1826.8|1826.4|1827.6|1827.2|1826.6|1826.2|5438
1614953860000|2021-03-05 14:17:40|1826.6|1826.6|1826.4|1826.2|1826.8|1826.6|1826.4|1826.2|752
1614953870000|2021-03-05 14:17:50|1826.2|1826|1826|1825.8|1826.4|1826|1826|1825.6|1123
1614953880000|2021-03-05 14:18:00|1826.2|1826|1825.8|1825.4|1826.4|1826|1825.6|1825.2|7120
1614953890000|2021-03-05 14:18:10|1826|1825.6|1826.8|1826.2|1826.8|1826.6|1826|1825.6|2322
1614953900000|2021-03-05 14:18:20|1826.6|1826|1826.6|1826|1826.8|1826.6|1826|1825.8|7368
1614953910000|2021-03-05 14:18:30|1826.4|1826.2|1826.4|1826|1826.8|1826.6|1826.4|1826|2242
1614953920000|2021-03-05 14:18:40|1826.6|1826.2|1826.8|1826.2|1827|1826.8|1826.4|1826.2|10585
1614953930000|2021-03-05 14:18:50|1826.6|1826.4|1826.4|1826|1826.6|1826.4|1825.8|1825.6|3163
1614953940000|2021-03-05 14:19:00|1826.2|1825.8|1826.6|1826.2|1826.6|1826.4|1826.2|1825.8|4151
1614953950000|2021-03-05 14:19:10|1826.8|1826.4|1827.6|1827.2|1827.6|1827.4|1826.6|1826|6420
1614953960000|2021-03-05 14:19:20|1827.4|1827|1827.6|1827.4|1827.6|1827.4|1827.2|1826.8|597
1614953970000|2021-03-05 14:19:30|1827.8|1827.6|1827.6|1827.4|1828|1827.8|1827.6|1827.4|7145
1614953980000|2021-03-05 14:19:40|1827.4|1827.2|1828|1827.6|1828|1827.8|1827.4|1827|13821
1614953990000|2021-03-05 14:19:50|1827.8|1827.4|1829.4|1829|1829.6|1829.2|1827.6|1827.4|12831
1614954000000|2021-03-05 14:20:00|1829.6|1829.2|1829.6|1829.2|1830|1829.8|1829.2|1829|3928
1614954010000|2021-03-05 14:20:10|1829.4|1829.4|1828.8|1828.4|1829.4|1829.4|1828.6|1828.4|8716
1614954020000|2021-03-05 14:20:20|1829|1828.8|1828.4|1828|1829.2|1828.8|1828.4|1828|2996
1614954030000|2021-03-05 14:20:30|1828.2|1828.2|1827.2|1827|1828.2|1828.2|1827.2|1827|1571
1614954040000|2021-03-05 14:20:40|1827|1826.8|1827.2|1826.4|1827.2|1827|1826.6|1826.2|4164
1614954050000|2021-03-05 14:20:50|1827|1826.6|1827|1826.8|1827|1826.8|1826.4|1826.2|1604
1614954060000|2021-03-05 14:21:00|1826.8|1826.6|1826.8|1826.4|1827|1826.8|1826.6|1826.4|1032
1614954070000|2021-03-05 14:21:10|1827|1826.6|1827.4|1827|1827.8|1827.4|1827|1826.6|10890
1614954080000|2021-03-05 14:21:20|1827.6|1826.8|1827|1826.8|1827.6|1827.2|1826.6|1826.2|8924
1614954090000|2021-03-05 14:21:30|1826.8|1826.6|1826.6|1826.2|1827|1826.6|1825.8|1825.4|10605
1614954100000|2021-03-05 14:21:40|1826.8|1826.4|1826.6|1826.2|1827|1826.6|1826.4|1826.2|2378
1614954110000|2021-03-05 14:21:50|1826.8|1826.4|1827.8|1827.4|1828|1827.8|1826.8|1826.4|5088
1614954120000|2021-03-05 14:22:00|1827.6|1827.2|1829.2|1828.8|1829.2|1829|1827.4|1827.2|7476
1614954130000|2021-03-05 14:22:10|1829|1828.6|1828.6|1828.2|1829|1828.8|1828.2|1827.6|5318
1614954140000|2021-03-05 14:22:20|1828.8|1828.4|1828.8|1828.4|1829.4|1829.2|1828.6|1828.2|3656
1614954150000|2021-03-05 14:22:30|1829|1828.6|1828.4|1828|1829|1828.6|1828.2|1827.8|6234
1614954160000|2021-03-05 14:22:40|1828.2|1827.8|1828.6|1828.2|1828.6|1828.2|1828|1827.6|2322
1614954170000|2021-03-05 14:22:50||1828||1828||1828.2||1828|0
1614954180000|2021-03-05 14:23:00|1828.8|1828.2|1828.8|1828.4|1828.8|1828.6|1828.4|1828|998
1614954190000|2021-03-05 14:23:10|1829|1828.6|1828.8|1828.4|1829.6|1829.2|1828.8|1828.4|453
1614954200000|2021-03-05 14:23:20|1828.6|1828.2|1828.6|1828.2|1829|1828.6|1828.4|1828|14121
1614954210000|2021-03-05 14:23:30|1828.4|1828|1828.6|1828|1828.6|1828.2|1828|1827.8|5895
1614954220000|2021-03-05 14:23:40|1827.8|1828.2|1827.2|1826.8|1828.4|1828.2|1827.2|1826.8|45549
1614954230000|2021-03-05 14:23:50|1827|1827|1827.4|1827|1827.6|1827.2|1826.8|1826.6|4779
1614954240000|2021-03-05 14:24:00|1827.6|1827.4|1826.6|1826.4|1827.6|1827.4|1826.4|1826|5866
1614954250000|2021-03-05 14:24:10|1826.8|1826.6|1826.4|1826|1827.2|1827|1826.4|1826|3725
1614954260000|2021-03-05 14:24:20|1826.6|1826.2|1826.6|1826|1826.6|1826.4|1826.2|1826|3012
1614954270000|2021-03-05 14:24:30|1826.8|1826.2|1827|1826.8|1827.2|1826.8|1826.8|1826.2|1884
1614954280000|2021-03-05 14:24:40|1827.2|1827|1827.8|1827.6|1828.4|1828.2|1827|1826.8|13387
1614954290000|2021-03-05 14:24:50|1828|1827.4|1828|1827.6|1828.2|1827.8|1827.4|1827|5275
1614954300000|2021-03-05 14:25:00|1827.8|1827.4|1828.6|1828.2|1828.6|1828.4|1827.4|1827.2|2405
1614954310000|2021-03-05 14:25:10|1828.4|1828|1828.2|1827.6|1828.4|1828.2|1828|1827.4|2778
1614954320000|2021-03-05 14:25:20|1828|1827.8|1827.4|1827|1828.2|1828|1827.4|1827|1
1614954330000|2021-03-05 14:25:30|1827.2|1826.8|1827.2|1826.8|1827.2|1827|1827|1826.6|3373
1614954340000|2021-03-05 14:25:40|1827|1826.6|1827.2|1826.8|1827.2|1827|1826.6|1826.4|2535
1614954350000|2021-03-05 14:25:50|1827.4|1827|1827.2|1826.8|1827.4|1827|1827.2|1826.8|3149
1614954360000|2021-03-05 14:26:00|1827.4|1827|1829.6|1829.2|1829.8|1829.4|1827.4|1827|17844
1614954370000|2021-03-05 14:26:10|1829.4|1829|1829.8|1829.6|1830|1829.8|1829.4|1829|1824
1614954380000|2021-03-05 14:26:20|1830|1829.8|1830.6|1830|1830.6|1830.4|1830|1829.8|26070
1614954390000|2021-03-05 14:26:30|1830.2|1830.2|1830.6|1830.2|1830.6|1830.2|1830.2|1830|1157
1614954400000|2021-03-05 14:26:40|1830.4|1830|1829.4|1829|1830.4|1830|1829.4|1829|11194
1614954410000|2021-03-05 14:26:50|1829.6|1829.2|1829.2|1828.8|1829.8|1829.4|1829.2|1828.8|300
1614954420000|2021-03-05 14:27:00|1829.6|1829|1829.8|1829.4|1830|1829.8|1829|1828.6|14515
1614954430000|2021-03-05 14:27:10|1830|1829.6|1830|1829.8|1830|1829.8|1830|1829.6|200
1614954440000|2021-03-05 14:27:20|1829.8|1829.6|1829.4|1829|1830|1829.8|1829.4|1829|1126
1614954450000|2021-03-05 14:27:30|1829.6|1829.2|1829.2|1829|1829.8|1829.4|1829.2|1828.8|1629
1614954460000|2021-03-05 14:27:40|1829|1828.8|1828.8|1828.4|1829.2|1829|1828.6|1828.2|1715
1614954470000|2021-03-05 14:27:50|1828.6|1828.2|1828.6|1828.2|1828.6|1828.2|1828.4|1828.2|1941
1614954480000|2021-03-05 14:28:00|1828.8|1828.4|1828.2|1827.8|1829|1828.8|1827.2|1827|11321
1614954490000|2021-03-05 14:28:10|1828|1827.6|1827|1826.4|1828|1827.6|1827|1826.4|3239
1614954500000|2021-03-05 14:28:20|1827.2|1826.6|1827.4|1827|1827.4|1827|1827.2|1826.6|400
1614954510000|2021-03-05 14:28:30|1827.6|1827.2|1828.6|1828.2|1828.6|1828.2|1827.6|1827.2|1984
1614954520000|2021-03-05 14:28:40|1828.4|1828|1828|1827.6|1828.4|1828|1827.8|1827.4|3358
1614954530000|2021-03-05 14:28:50|1827.8|1827.8|1828.2|1827.8|1828.4|1828|1827.8|1827.8|583
1614954540000|2021-03-05 14:29:00|1828.4|1828|1828.6|1828.2|1829|1828.6|1828.4|1828|1822
1614954550000|2021-03-05 14:29:10|1828.8|1828|1829|1828.6|1829|1828.8|1828.6|1828|2367
1614954560000|2021-03-05 14:29:20|1828.8|1828.4|1829|1828.8|1829|1828.8|1828.8|1828.4|770
1614954570000|2021-03-05 14:29:30|1829.2|1828.6|1829.4|1829.2|1829.4|1829.2|1828.8|1828.4|4235
1614954580000|2021-03-05 14:29:40|1829.6|1829.4|1829.4|1829.2|1830|1829.8|1829.4|1829.2|6346
1614954590000|2021-03-05 14:29:50|1829.2|1829|1829.6|1829.4|1830|1829.8|1829.2|1828.8|14249
1614954600000|2021-03-05 14:30:00|1829.8|1829.6|1821.8|1821.4|1830.2|1830|1819.4|1819.2|249055
1614954610000|2021-03-05 14:30:10|1822.6|1821.6|1822.2|1821.8|1823.8|1823.4|1820.2|1819.8|77259
1614954620000|2021-03-05 14:30:20|1822.4|1822|1823.4|1823|1823.4|1823|1820.2|1819.6|39153
1614954630000|2021-03-05 14:30:30|1823.2|1822.8|1826.2|1825.8|1826.2|1825.8|1823.2|1822.8|23057
1614954640000|2021-03-05 14:30:40|1826|1825.6|1825.6|1825.2|1826.2|1826|1824.8|1824.4|25649
1614954650000|2021-03-05 14:30:50|1825.4|1825|1826.2|1825.8|1826.4|1826.2|1825.2|1825|9631
1614954660000|2021-03-05 14:31:00|1825.8|1825.6|1826|1825.6|1826.4|1826|1822.8|1822.6|34200
1614954670000|2021-03-05 14:31:10|1825.8|1825.8|1826|1825.4|1826.8|1826.4|1823.8|1823.4|38389
1614954680000|2021-03-05 14:31:20|1825.8|1825.2|1825.4|1825.2|1825.8|1825.4|1823.4|1823|37336
1614954690000|2021-03-05 14:31:30|1825.6|1824.8|1825|1824.4|1826.4|1826|1824.8|1824.4|11795
1614954700000|2021-03-05 14:31:40|1824.8|1824.2|1825.8|1825.4|1825.8|1825.4|1824.2|1823.8|5057
1614954710000|2021-03-05 14:31:50|1826|1825.6|1828|1827.6|1828.2|1827.8|1825.6|1825.2|2992
1614954720000|2021-03-05 14:32:00|1827.8|1827.4|1825.2|1825|1827.8|1827.4|1825.2|1824.8|28283
1614954730000|2021-03-05 14:32:10|1825|1824.8|1823.2|1822.8|1825.8|1825.6|1823|1822.8|14405
1614954740000|2021-03-05 14:32:20|1823|1822.6|1826|1825.4|1826|1825.8|1822.8|1822.6|12434
1614954750000|2021-03-05 14:32:30|1825.6|1825.6|1827.4|1827|1827.6|1827.2|1825.6|1825.2|5245
1614954760000|2021-03-05 14:32:40|1827.2|1826.8|1828.4|1828|1828.8|1828.2|1826.8|1826.4|10531
1614954770000|2021-03-05 14:32:50|1828.2|1828.2|1827.6|1827|1829.6|1829.2|1827.4|1827|14844
1614954780000|2021-03-05 14:33:00|1827.4|1827.2|1826.6|1826.2|1828|1827.6|1825.4|1825.2|16052
1614954790000|2021-03-05 14:33:10|1826.8|1826.4|1824.2|1823.8|1826.8|1826.6|1823.6|1823.4|42796
1614954800000|2021-03-05 14:33:20|1824|1823.6|1825.8|1825.4|1826.4|1826|1823.8|1823.2|11682
1614954810000|2021-03-05 14:33:30|1825.6|1825.6|1829.6|1829|1829.6|1829.4|1825.6|1825.2|7214
1614954820000|2021-03-05 14:33:40|1829.4|1828.8|1830.8|1830.2|1831|1830.8|1828.6|1828.2|25083
1614954830000|2021-03-05 14:33:50|1830.6|1830.4|1831.6|1831.2|1833.4|1833|1830.4|1830.4|35317
1614954840000|2021-03-05 14:34:00|1831.4|1831|1831|1830.8|1831.4|1831|1829.8|1829.4|13547
1614954850000|2021-03-05 14:34:10|1831.4|1831|1832.2|1831.8|1833.8|1833.2|1831|1830.4|15419
1614954860000|2021-03-05 14:34:20|1832.4|1832|1833.2|1832.8|1833.8|1833.4|1832.4|1832|9301
1614954870000|2021-03-05 14:34:30|1833.4|1833|1832.8|1832.4|1833.8|1833.4|1831.6|1831.2|9084
1614954880000|2021-03-05 14:34:40|1833|1832.2|1832.4|1831.8|1833|1832.2|1831.8|1831.4|7133
1614954890000|2021-03-05 14:34:50|1832.6|1832|1832.6|1831.8|1833.2|1832.8|1832.2|1831.8|6078
1614954900000|2021-03-05 14:35:00|1832.4|1832|1831.4|1830.8|1832.4|1832|1830.4|1830|11724
1614954910000|2021-03-05 14:35:10|1831.2|1830.6|1832|1831.6|1832.4|1831.6|1830.4|1829.8|6891
1614954920000|2021-03-05 14:35:20|1831.8|1831.8|1834|1833.8|1834.2|1833.8|1831.8|1831.4|59712
1614954930000|2021-03-05 14:35:30|1834.2|1834|1834.6|1834|1834.8|1834.6|1833.2|1832.8|49898
1614954940000|2021-03-05 14:35:40|1834.4|1834.2|1836|1835.4|1836|1835.4|1834.4|1834.2|72322
1614954950000|2021-03-05 14:35:50|1836.2|1835.6|1837.2|1836.6|1837.6|1837.2|1836.2|1835.6|12263
1614954960000|2021-03-05 14:36:00|1837|1836.4|1837.6|1837.4|1838|1837.8|1836.4|1836|10210
1614954970000|2021-03-05 14:36:10|1837.4|1837.2|1836.4|1835.8|1837.4|1837.2|1835.6|1835.4|27337
1614954980000|2021-03-05 14:36:20|1836.2|1835.6|1836.6|1835.8|1836.8|1836.2|1834.6|1834|13365
1614954990000|2021-03-05 14:36:30|1836.8|1836|1837.4|1836.8|1837.8|1837.4|1836.4|1835.8|5373
1614955000000|2021-03-05 14:36:40|1837.6|1837|1836.8|1836.2|1838|1837.6|1836.4|1836|13114
1614955010000|2021-03-05 14:36:50|1836.6|1836|1836|1835.8|1836.6|1836|1835|1834.8|14602
1614955020000|2021-03-05 14:37:00|1835.8|1835.6|1837.8|1837|1837.8|1837.6|1835.8|1835.4|12088
1614955030000|2021-03-05 14:37:10|1837.6|1836.8|1838.6|1838|1838.8|1838.6|1836.8|1836.4|20729
1614955040000|2021-03-05 14:37:20|1838.4|1838.2|1837.2|1836.8|1838.4|1838.2|1836.8|1836.4|6693
1614955050000|2021-03-05 14:37:30|1837|1836.4|1836.8|1836.2|1837.6|1837.2|1836.6|1836|8176
1614955060000|2021-03-05 14:37:40|1836.6|1836.4|1838|1837.6|1838.4|1838|1836.6|1836.2|15098
1614955070000|2021-03-05 14:37:50|1837.8|1837.4|1837.4|1837|1838.8|1838.4|1837.2|1836.8|12402
1614955080000|2021-03-05 14:38:00|1837.6|1836.8|1837.2|1836.6|1837.6|1837.2|1835.6|1835.2|5015
1614955090000|2021-03-05 14:38:10|1837|1836.4|1838.2|1837.8|1838.2|1838|1836.8|1836.2|10611
1614955100000|2021-03-05 14:38:20|1838|1837.6|1838.8|1838.4|1839.4|1839|1837.4|1837|29128
1614955110000|2021-03-05 14:38:30|1838.6|1838.2|1838.6|1838|1839|1838.8|1838|1837.6|6685
1614955120000|2021-03-05 14:38:40|1838.4|1837.8|1836.6|1836|1838.4|1837.8|1835.6|1835.2|17937
1614955130000|2021-03-05 14:38:50|1836.4|1835.8|1837.2|1836.8|1838|1837.8|1836|1835.4|18041
1614955140000|2021-03-05 14:39:00|1837|1836.6|1836.2|1836|1837.2|1836.8|1836.2|1836|3233
1614955150000|2021-03-05 14:39:10|1836|1835.8|1835.8|1835.2|1836.8|1836.4|1835.2|1835|7234
1614955160000|2021-03-05 14:39:20|1835.6|1835|1836.6|1836|1837|1836.4|1835|1834.8|12086
1614955170000|2021-03-05 14:39:30|1836.4|1835.8|1835.4|1834.8|1836.4|1836|1835.2|1834.8|9544
1614955180000|2021-03-05 14:39:40|1835.2|1835|1832|1831.6|1835.2|1835.2|1831.4|1831.2|16374
1614955190000|2021-03-05 14:39:50|1831.8|1831.4|1830.2|1829.8|1832|1831.6|1830.2|1829.8|15414
1614955200000|2021-03-05 14:40:00|1830|1829.6|1829.4|1828.8|1830|1829.8|1828|1827.4|30132
1614955210000|2021-03-05 14:40:10|1829.2|1828.6|1828.4|1828.2|1829.2|1828.8|1827.6|1827.2|16994
1614955220000|2021-03-05 14:40:20|1828.2|1828|1832.2|1831.8|1832.4|1832|1828.2|1828|40176
1614955230000|2021-03-05 14:40:30|1832|1831.6|1832.2|1831.8|1832.4|1832.2|1831.2|1830.8|11380
1614955240000|2021-03-05 14:40:40|1832|1831.6|1832.4|1832|1832.6|1832.4|1831.4|1831.2|6700
1614955250000|2021-03-05 14:40:50|1832.6|1832.2|1833.6|1833.4|1834.4|1834.2|1832.4|1832|7823
1614955260000|2021-03-05 14:41:00|1833.8|1833.2|1835.2|1834.8|1835.2|1835|1833.6|1833.2|14234
1614955270000|2021-03-05 14:41:10|1835|1834.6|1835|1834.6|1835.6|1835.4|1834.2|1834|5298
1614955280000|2021-03-05 14:41:20|1835.2|1834.8|1835.8|1835.2|1836.2|1835.8|1834.8|1834.6|72613
1614955290000|2021-03-05 14:41:30|1835.6|1835.4|1835.6|1835.2|1837|1836.8|1835.2|1834.8|16941
1614955300000|2021-03-05 14:41:40|1835.8|1835.4|1836.8|1836.4|1837|1836.6|1835.4|1834.6|7090
1614955310000|2021-03-05 14:41:50|1837|1836.6|1835.6|1835.2|1837|1836.8|1835.4|1835.2|11516
1614955320000|2021-03-05 14:42:00|1835.4|1835|1835.8|1835.2|1835.8|1835.4|1834|1833.6|62633
1614955330000|2021-03-05 14:42:10|1836|1835.4|1837|1836.6|1838|1837.2|1835.6|1835.2|17491
1614955340000|2021-03-05 14:42:20|1837.2|1836.8|1836.8|1836.6|1837.4|1837|1836.6|1836|6302
1614955350000|2021-03-05 14:42:30|1837|1836.4|1836|1835.6|1837.4|1836.8|1835.6|1835.4|1137
1614955360000|2021-03-05 14:42:40|1835.8|1835.4|1836.4|1835.8|1836.6|1836.4|1835.4|1835|7313
1614955370000|2021-03-05 14:42:50|1836.2|1835.6|1836.2|1835.6|1836.6|1836.2|1835.4|1835|3281
1614955380000|2021-03-05 14:43:00|1836|1835.8|1836.4|1835.8|1836.8|1836.6|1835.4|1835.2|5668
1614955390000|2021-03-05 14:43:10|1836.2|1835.6|1836.6|1836.2|1837.4|1837.2|1835.6|1835.2|12521
1614955400000|2021-03-05 14:43:20|1836.4|1836|1836.8|1836.4|1837|1836.8|1835.8|1835.2|5622
1614955410000|2021-03-05 14:43:30|1836.6|1836.6|1837.4|1836.8|1837.4|1837|1836.2|1835.8|3561
1614955420000|2021-03-05 14:43:40|1837.2|1836.6|1837.2|1836.4|1837.6|1837.4|1836.8|1836.4|1779
1614955430000|2021-03-05 14:43:50|1837.4|1836.6|1838.6|1838.4|1839|1838.8|1837.2|1836.6|16750
1614955440000|2021-03-05 14:44:00|1838.8|1838.2|1838.6|1838.2|1839|1838.6|1838.4|1838|6463
1614955450000|2021-03-05 14:44:10|1838.4|1837.8|1837.2|1836.6|1838.8|1838.6|1837.2|1836.6|13832
1614955460000|2021-03-05 14:44:20|1837|1836.4|1836.8|1836.2|1837|1836.6|1836|1835.6|6290
1614955470000|2021-03-05 14:44:30|1836.6|1836|1837.8|1837.4|1838|1837.8|1836|1835.4|6923
1614955480000|2021-03-05 14:44:40|1838|1837.6|1837.6|1837.2|1838|1837.6|1837|1836.6|5325
1614955490000|2021-03-05 14:44:50|1837.4|1837|1835.4|1835|1837.4|1837|1835.4|1835|5834
1614955500000|2021-03-05 14:45:00|1835.2|1834.8|1835.8|1835.4|1836|1835.4|1833.6|1833.2|27326
1614955510000|2021-03-05 14:45:10|1836|1835.2|1836.4|1836|1836.8|1836.4|1835|1834.2|3893
1614955520000|2021-03-05 14:45:20|1836.2|1835.8|1836.8|1836|1837.2|1836.8|1835.8|1835.6|3361
1614955530000|2021-03-05 14:45:30|1836.6|1835.8|1837.2|1836.8|1837.2|1837|1836.4|1835.6|4934
1614955540000|2021-03-05 14:45:40|1837.4|1837|1837.6|1837.4|1838.4|1838.2|1837.4|1837|4050
1614955550000|2021-03-05 14:45:50|1837.8|1837.2|1838.8|1838.4|1838.8|1838.6|1837.8|1837.2|5366
1614955560000|2021-03-05 14:46:00|1838.6|1838.2|1835.2|1835|1839|1838.8|1835|1834.6|13492
1614955570000|2021-03-05 14:46:10|1835.4|1835.2|1837|1836.6|1837.2|1836.8|1835.2|1835|1663
1614955580000|2021-03-05 14:46:20|1836.8|1836.4|1837.2|1836.8|1838|1837.6|1836.8|1836.4|8175
1614955590000|2021-03-05 14:46:30|1837.4|1836.6|1837|1836.6|1837.6|1837|1836.8|1836.4|2288
1614955600000|2021-03-05 14:46:40|1837.2|1836.8|1838.4|1838.2|1839|1838.6|1837.2|1836.8|4497
1614955610000|2021-03-05 14:46:50|1838.6|1838|1838.4|1838|1838.6|1838.2|1838|1837.6|10590
1614955620000|2021-03-05 14:47:00|1838.2|1838.2|1839.6|1839.2|1839.6|1839.4|1838.2|1838.2|5619
1614955630000|2021-03-05 14:47:10|1839.2|1839|1840|1839.6|1840|1839.8|1839.2|1839|25598
1614955640000|2021-03-05 14:47:20|1840.2|1839.8|1841|1840.6|1841|1840.8|1839.6|1839.2|138817
1614955650000|2021-03-05 14:47:30|1840.8|1840.8|1841.2|1840.8|1842|1841.8|1840.8|1840.6|23487
1614955660000|2021-03-05 14:47:40|1841|1840.6|1840.6|1840.2|1841.2|1841|1840.6|1840|3927
1614955670000|2021-03-05 14:47:50|1840.4|1840|1841.2|1840.6|1841.2|1840.8|1839.6|1839.2|14273
1614955680000|2021-03-05 14:48:00|1841|1840.4|1838.2|1838|1841.2|1840.6|1838.2|1838|37067
1614955690000|2021-03-05 14:48:10|1838|1837.8|1838|1837.4|1838|1837.8|1836.4|1836|7623
1614955700000|2021-03-05 14:48:20|1837.8|1837.2|1837.2|1837|1837.8|1837.2|1836.2|1835.6|19037
1614955710000|2021-03-05 14:48:30|1837|1836.8|1838.2|1837.8|1838.2|1838|1835.8|1835.6|16467
1614955720000|2021-03-05 14:48:40|1838|1837.6|1840|1839.6|1840.4|1840.2|1837.8|1837.4|31863
1614955730000|2021-03-05 14:48:50|1839.8|1839.4|1838.8|1838.2|1840|1839.6|1838.8|1838.2|6491
1614955740000|2021-03-05 14:49:00|1838.6|1838.4|1835.4|1835|1838.8|1838.6|1835.4|1835|8041
1614955750000|2021-03-05 14:49:10|1835.2|1834.8|1837.4|1837|1837.6|1837.4|1835|1834.6|8049
1614955760000|2021-03-05 14:49:20|1837.2|1837.2|1837.8|1837.4|1839|1838.6|1837.2|1836.8|4822
1614955770000|2021-03-05 14:49:30|1838|1837.6|1838.2|1837.8|1838.2|1837.8|1837.2|1837|4892
1614955780000|2021-03-05 14:49:40|1838.4|1838|1835.4|1835|1838.8|1838.4|1835.4|1835|4326
1614955790000|2021-03-05 14:49:50|1835.8|1835.2|1834.4|1833.8|1836.2|1835.8|1833.6|1833.2|9287
1614955800000|2021-03-05 14:50:00|1834.2|1833.6|1834.6|1834.2|1835|1834.6|1832.6|1832.2|8582
1614955810000|2021-03-05 14:50:10|1834.4|1834|1835.8|1835.6|1836.2|1835.8|1832.8|1832.4|12341
1614955820000|2021-03-05 14:50:20|1836|1835.4|1835.2|1834.8|1836|1835.6|1834.6|1834.4|6176
1614955830000|2021-03-05 14:50:30|1835.4|1835.2|1835.6|1835|1836.4|1836|1835|1834.8|13974
1614955840000|2021-03-05 14:50:40|1835.4|1834.8|1836|1835.4|1836|1835.6|1834.6|1834.4|5298
1614955850000|2021-03-05 14:50:50|1836.2|1835.6|1837|1836.6|1837.4|1837|1835.6|1835.2|5216
1614955860000|2021-03-05 14:51:00|1836.8|1836.4|1836.6|1836.2|1837.6|1837.4|1836.4|1836|7522
1614955870000|2021-03-05 14:51:10|1836.8|1836.4|1837.6|1837.2|1838|1837.6|1836.6|1836.4|4663
1614955880000|2021-03-05 14:51:20|1837.4|1837|1835.4|1835|1837.6|1837|1834.8|1834.4|6409
1614955890000|2021-03-05 14:51:30|1835.6|1834.8|1834.6|1834.2|1836|1835.6|1834.4|1834.2|9159
1614955900000|2021-03-05 14:51:40|1834.8|1834.4|1838|1837.4|1838|1837.8|1834.8|1834.4|4302
1614955910000|2021-03-05 14:51:50|1837.8|1837.6|1838.2|1837.6|1838.6|1838.2|1837.6|1837|14219
1614955920000|2021-03-05 14:52:00|1838.4|1837.8|1838.8|1838|1839.4|1839.2|1838.4|1837.8|6437
1614955930000|2021-03-05 14:52:10|1838.6|1837.8|1836.8|1836.4|1838.8|1838.4|1836.6|1836.4|4885
1614955940000|2021-03-05 14:52:20|1836.6|1836.2|1837.6|1837.2|1838|1837.8|1835.8|1835.4|3787
1614955950000|2021-03-05 14:52:30|1837.4|1837|1837.8|1837.4|1838.2|1837.8|1837|1836.6|1802
1614955960000|2021-03-05 14:52:40|1838|1837.6|1837.4|1837|1838.2|1837.8|1837.2|1836.6|19634
1614955970000|2021-03-05 14:52:50|1837.2|1836.8|1835.8|1835|1837.4|1837|1835.4|1835|4919
1614955980000|2021-03-05 14:53:00|1836|1835.2|1836.2|1835.6|1836.6|1836.2|1834.8|1834.4|17066
1614955990000|2021-03-05 14:53:10|1836.4|1835.4|1835.6|1835.2|1836.4|1835.8|1835.2|1834.8|16156
1614956000000|2021-03-05 14:53:20|1835.4|1835|1836|1835.6|1836.4|1836|1835.4|1835|3967
1614956010000|2021-03-05 14:53:30|1835.8|1835.4|1836.2|1835.8|1836.4|1836|1835.2|1834.8|1363
1614956020000|2021-03-05 14:53:40|1836|1835.4|1837.2|1836.8|1837.6|1837.4|1835.8|1835.4|6646
1614956030000|2021-03-05 14:53:50|1837|1836.6|1836.4|1836|1837.4|1837.2|1835.6|1835.2|3724
1614956040000|2021-03-05 14:54:00|1836.6|1836.2|1836.6|1836|1837.6|1837|1835.6|1835.4|18320
1614956050000|2021-03-05 14:54:10|1836.4|1835.8|1837.6|1837.2|1837.6|1837.2|1835.6|1835.2|4961
1614956060000|2021-03-05 14:54:20|1837.4|1837|1836.2|1835.8|1837.4|1837|1835.8|1835.6|15218
1614956070000|2021-03-05 14:54:30|1836.4|1835.6|1836|1835.4|1836.4|1836|1835.6|1835.2|8426
1614956080000|2021-03-05 14:54:40|1835.8|1835.6|1835.2|1834.6|1836.6|1836.2|1835|1834.6|8295
1614956090000|2021-03-05 14:54:50|1835.4|1834.8|1835.4|1835|1836|1835.8|1835|1834.6|15605
1614956100000|2021-03-05 14:55:00|1835.6|1835.2|1837.4|1837.2|1837.4|1837.2|1835.6|1835.2|24224
1614956110000|2021-03-05 14:55:10|1837.6|1837|1836.8|1836.6|1838.2|1838|1836.6|1836|23874
1614956120000|2021-03-05 14:55:20|1836.6|1836.2|1836.8|1836.4|1837|1836.8|1836.2|1835.4|7916
1614956130000|2021-03-05 14:55:30|1836.6|1836.2|1836.2|1835.8|1837.2|1837|1836|1835.6|17308
1614956140000|2021-03-05 14:55:40|1836|1835.6|1835.2|1834.8|1836.2|1835.6|1834.8|1834.6|2210
1614956150000|2021-03-05 14:55:50|1835.4|1835|1834|1833.4|1835.6|1835.4|1833.4|1833.2|7666
1614956160000|2021-03-05 14:56:00|1834.2|1833.6|1835.2|1835|1835.8|1835.4|1834.2|1833.6|6546
1614956170000|2021-03-05 14:56:10|1835|1834.8|1835|1834.4|1835.4|1835|1834.2|1833.8|5323
1614956180000|2021-03-05 14:56:20|1835.4|1835.2|1836.2|1836|1836.4|1836.2|1835|1834.8|15356
1614956190000|2021-03-05 14:56:30|1836.4|1836.2|1837.2|1836.8|1837.2|1837|1836.4|1836.2|1205
1614956200000|2021-03-05 14:56:40|1837|1836.6|1836|1835.4|1837|1836.6|1835.6|1835.2|4654
1614956210000|2021-03-05 14:56:50|1835.8|1835.6|1834.2|1833.8|1836|1835.8|1834.2|1833.8|11350
1614956220000|2021-03-05 14:57:00|1834|1833.6|1832.2|1831.6|1834|1833.8|1831.6|1831.4|13752
1614956230000|2021-03-05 14:57:10|1832|1831.4|1831.6|1831.2|1832|1831.6|1831|1830.8|5016
1614956240000|2021-03-05 14:57:20|1831.8|1831.4|1831.4|1831|1831.8|1831.6|1830.8|1830.4|9662
1614956250000|2021-03-05 14:57:30|1831.6|1831.2|1831.6|1831.2|1832.2|1831.8|1831.4|1830.8|1562
1614956260000|2021-03-05 14:57:40|1831.4|1831.4|1832.4|1831.8|1832.6|1832.2|1831|1830.8|13740
1614956270000|2021-03-05 14:57:50|1832.2|1832|1833.6|1833|1833.6|1833.4|1831.8|1831.4|5014
1614956280000|2021-03-05 14:58:00|1833.8|1833.2|1834.2|1833.8|1834.8|1834.4|1833.4|1833|4922
1614956290000|2021-03-05 14:58:10|1834.4|1834|1834.2|1833.6|1835|1834.6|1833.6|1833.2|3907
1614956300000|2021-03-05 14:58:20|1834|1833.8|1834.2|1833.8|1834.8|1834.4|1833.8|1833.4|4919
1614956310000|2021-03-05 14:58:30|1834.4|1834|1834|1833.4|1835|1834.6|1833.6|1833.4|26212
1614956320000|2021-03-05 14:58:40|1834.2|1833.6|1835.6|1835|1835.6|1835|1833.8|1833.4|6380
1614956330000|2021-03-05 14:58:50|1835.8|1835.2|1838.4|1838|1838.4|1838.2|1835.8|1835.2|11884
1614956340000|2021-03-05 14:59:00|1838.2|1837.8|1837.8|1837.4|1838.2|1837.8|1837.2|1836.8|8931
1614956350000|2021-03-05 14:59:10|1837.6|1837.2|1837.4|1836.8|1838|1837.6|1836.8|1836.2|7119
1614956360000|2021-03-05 14:59:20|1837|1836.6|1837.6|1837|1837.8|1837.4|1836.8|1836.4|2648
1614956370000|2021-03-05 14:59:30|1837.8|1837.2|1839.2|1838.6|1839.4|1839|1837.6|1837.2|12206
1614956380000|2021-03-05 14:59:40|1839|1838.8|1840|1839.6|1840|1839.8|1838.4|1838.2|12648
1614956390000|2021-03-05 14:59:50|1839.8|1839.4|1840.8|1840.2|1841|1840.6|1839.6|1839.2|26808
1614956400000|2021-03-05 15:00:00|1840.6|1840.4|1840.4|1840|1840.8|1840.4|1839.6|1839|10653
1614956410000|2021-03-05 15:00:10|1840.2|1839.6|1840|1839.8|1840.2|1839.8|1839|1838.6|3748
1614956420000|2021-03-05 15:00:20|1840.2|1840|1839.8|1839.2|1840.6|1840.2|1839.6|1839.2|2789
1614956430000|2021-03-05 15:00:30|1839.6|1839|1839.4|1839|1839.8|1839.4|1838.6|1838.2|3036
1614956440000|2021-03-05 15:00:40|1839.6|1838.8|1837.8|1837.6|1839.6|1839|1837.8|1837.6|7612
1614956450000|2021-03-05 15:00:50|1837.6|1837.4|1838.8|1838.4|1839|1838.6|1837.6|1837.2|9180
1614956460000|2021-03-05 15:01:00|1838.6|1838.2|1836.6|1836|1838.8|1838.4|1836.4|1836|2096
1614956470000|2021-03-05 15:01:10|1836.4|1836.2|1836.4|1836|1836.8|1836.6|1836|1835.4|3761
1614956480000|2021-03-05 15:01:20|1836.2|1835.8|1838.4|1837.8|1839.2|1838.8|1836|1835.6|2482
1614956490000|2021-03-05 15:01:30|1838.6|1838|1838|1837.4|1838.8|1838.6|1837.4|1837|5685
1614956500000|2021-03-05 15:01:40|1838.2|1837.6|1840|1839.6|1840.4|1840|1838|1837.6|10550
1614956510000|2021-03-05 15:01:50|1840.2|1839.8|1840.8|1840.2|1840.8|1840.4|1839.6|1839|1440
1614956520000|2021-03-05 15:02:00|1840.6|1840|1840.2|1839.6|1840.8|1840.2|1839.6|1839.2|2964
1614956530000|2021-03-05 15:02:10|1840.4|1839.8|1840.2|1839.6|1841|1840.6|1840|1839.4|1908
1614956540000|2021-03-05 15:02:20|1840|1839.8|1841|1840.6|1841|1840.8|1840|1839.6|944
1614956550000|2021-03-05 15:02:30|1840.8|1840.4|1841|1840.4|1841|1840.8|1840.6|1840.2|343
1614956560000|2021-03-05 15:02:40|1840.8|1840|1840|1839.4|1841|1840.8|1839.4|1839|5265
1614956570000|2021-03-05 15:02:50|1839.8|1839.2|1839.2|1838.8|1840|1839.4|1838.8|1838.4|5809
1614956580000|2021-03-05 15:03:00|1839|1838.6|1841.4|1841|1841.6|1841.2|1838.8|1838.2|18418
1614956590000|2021-03-05 15:03:10|1841.6|1841.2|1841.6|1841|1841.8|1841.4|1841|1840.8|16486
1614956600000|2021-03-05 15:03:20|1841.8|1841.2|1841|1840.6|1841.8|1841.4|1840.4|1840.2|22938
1614956610000|2021-03-05 15:03:30|1840.8|1840.4|1840|1839.8|1841|1840.4|1839.8|1839.4|4965
1614956620000|2021-03-05 15:03:40|1839.8|1839.6|1840.6|1840.2|1841|1840.8|1839.6|1839|3049
1614956630000|2021-03-05 15:03:50|1840.8|1840.4|1841.6|1841.2|1841.6|1841.4|1839.8|1839.6|6624
1614956640000|2021-03-05 15:04:00|1841.4|1841|1842|1841.6|1842.6|1842|1841.2|1840.8|47756
1614956650000|2021-03-05 15:04:10|1841.8|1841.8|1842|1841.6|1842.2|1841.8|1841.6|1841.2|6392
1614956660000|2021-03-05 15:04:20|1841.8|1841.4|1841.6|1841|1841.8|1841.4|1841|1840.6|3794
1614956670000|2021-03-05 15:04:30|1841.4|1840.8|1841.2|1840.8|1842|1841.8|1841|1840.6|4889
1614956680000|2021-03-05 15:04:40|1841|1840.6|1840.2|1839.6|1841.4|1841.2|1840|1839.6|7621
1614956690000|2021-03-05 15:04:50|1840.4|1839.8|1841.2|1840.8|1841.6|1841.2|1840.4|1839.6|8305
1614956700000|2021-03-05 15:05:00|1841.4|1841|1841.6|1841.4|1842.2|1841.8|1841.2|1840.8|11871
1614956710000|2021-03-05 15:05:10|1841.8|1841.2|1842.8|1842.6|1843|1842.6|1841.4|1841.2|13020
1614956720000|2021-03-05 15:05:20|1843|1842.8|1843.2|1842.8|1843.4|1843.2|1843|1842.6|10936
1614956730000|2021-03-05 15:05:30|1843.6|1843|1843.6|1843|1843.8|1843.6|1843.2|1842.8|17358
1614956740000|2021-03-05 15:05:40|1844|1843.8|1844.6|1844|1844.6|1844|1843.8|1843.6|13669
1614956750000|2021-03-05 15:05:50|1844.4|1843.8|1844.4|1844|1844.6|1844.2|1844|1843.6|2679
1614956760000|2021-03-05 15:06:00|1844.2|1843.8|1845.4|1845|1845.4|1845.2|1843.8|1843.6|71916
1614956770000|2021-03-05 15:06:10|1845.2|1844.8|1848|1847.6|1848|1847.8|1845|1844.8|38674
1614956780000|2021-03-05 15:06:20|1847.8|1847.4|1847.8|1847.4|1848|1847.4|1847.4|1846.8|23871
1614956790000|2021-03-05 15:06:30|1848|1847.6|1847.8|1847.4|1848.6|1848|1847.4|1847|20842
1614956800000|2021-03-05 15:06:40|1847.6|1847.6|1848|1847.8|1848.8|1848.4|1847.4|1847|15698
1614956810000|2021-03-05 15:06:50|1848.2|1848|1848.6|1848.2|1848.6|1848.4|1848|1847.6|7198
1614956820000|2021-03-05 15:07:00|1848.8|1848.4|1849|1848.4|1849.2|1848.8|1848.4|1848|38992
1614956830000|2021-03-05 15:07:10|1848.8|1848.2|1849|1848.6|1849|1848.6|1847.6|1847.2|11792
1614956840000|2021-03-05 15:07:20|1848.8|1848.4|1849.4|1849|1849.4|1849.2|1848.4|1848.2|4548
1614956850000|2021-03-05 15:07:30|1849.2|1848.8|1850|1849.6|1850|1849.6|1849|1848.8|7724
1614956860000|2021-03-05 15:07:40|1849.8|1849.4|1849|1848.8|1850|1849.8|1849|1848.8|14221
1614956870000|2021-03-05 15:07:50|1849.2|1848.4|1849.8|1849.6|1849.8|1849.6|1848.8|1848.4|14888
1614956880000|2021-03-05 15:08:00|1850|1849.4|1849|1848.6|1850|1849.4|1849|1848.6|23871
1614956890000|2021-03-05 15:08:10|1849.2|1848.8|1848.4|1848|1849.2|1849|1848|1847.8|16199
1614956900000|2021-03-05 15:08:20|1848.6|1848.2|1848.4|1848|1848.8|1848.6|1848|1847.6|7249
1614956910000|2021-03-05 15:08:30|1848.6|1848.2|1847.6|1847.2|1848.6|1848.2|1847.4|1846.4|19783
1614956920000|2021-03-05 15:08:40|1847.8|1847|1847.8|1847.6|1848|1847.8|1847.4|1847|2177
1614956930000|2021-03-05 15:08:50|1847.6|1847.4|1848.2|1848|1848.2|1848|1847.2|1847|6518
1614956940000|2021-03-05 15:09:00|1848|1847.8|1848.4|1848|1848.8|1848.6|1848|1847.6|29369
1614956950000|2021-03-05 15:09:10|1848.2|1847.8|1848.4|1848|1848.8|1848.6|1847.8|1847.6|7656
1614956960000|2021-03-05 15:09:20|1848.2|1848.2|1846|1845.6|1848.4|1848.2|1845.8|1845.6|6164
1614956970000|2021-03-05 15:09:30|1845.8|1845.4|1844.8|1844.2|1846|1845.8|1844.4|1844.2|14065
1614956980000|2021-03-05 15:09:40|1845|1844.4|1844.4|1843.8|1845|1844.8|1844.2|1843.6|2239
1614956990000|2021-03-05 15:09:50|1844.6|1844|1843.6|1843.2|1845.2|1844.8|1843.6|1843.2|24622
1614957000000|2021-03-05 15:10:00|1843.8|1843|1845.4|1845|1845.4|1845.2|1843.6|1843|1931
1614957010000|2021-03-05 15:10:10|1845.6|1845.2|1846.4|1845.8|1846.6|1846|1845.4|1845|13172
1614957020000|2021-03-05 15:10:20|1846.2|1845.6|1844.2|1843.6|1846.2|1845.6|1844.2|1843.6|5518
1614957030000|2021-03-05 15:10:30|1844.4|1843.8|1843.6|1843.2|1844.4|1844|1842.8|1842.4|5329
1614957040000|2021-03-05 15:10:40|1843.8|1843.4|1842.8|1842.2|1843.8|1843.6|1842|1841.6|20148
1614957050000|2021-03-05 15:10:50|1843|1842.4|1843.8|1843.4|1844.6|1844.2|1843|1842.4|14289
1614957060000|2021-03-05 15:11:00|1843.6|1843.2|1843|1842.4|1843.8|1843.4|1842.6|1842.2|2400
1614957070000|2021-03-05 15:11:10|1843.2|1842.6|1842.6|1842.2|1843.2|1843|1842.6|1842.2|1600
1614957080000|2021-03-05 15:11:20|1842.8|1842.4|1843.2|1842.8|1843.8|1843.2|1842.8|1842.4|2073
1614957090000|2021-03-05 15:11:30|1843|1842.6|1843.8|1843.6|1844|1843.8|1843|1842.4|3965
1614957100000|2021-03-05 15:11:40|1844|1843.4|1843|1842.6|1844|1843.8|1842.8|1842.6|11359
1614957110000|2021-03-05 15:11:50|1842.8|1842.4|1843.2|1842.6|1843.4|1843.2|1842.6|1842.4|2303
1614957120000|2021-03-05 15:12:00|1843|1842.4|1842.6|1842|1843.2|1842.8|1841.8|1841.4|8351
1614957130000|2021-03-05 15:12:10|1842.4|1841.8|1841.4|1841|1842.8|1842.4|1841|1840.8|6516
1614957140000|2021-03-05 15:12:20|1841.6|1841.2|1842|1841.4|1842|1841.8|1840.6|1840.4|8342
1614957150000|2021-03-05 15:12:30|1841.8|1841.6|1839.8|1839.4|1841.8|1841.8|1839.8|1839.4|15251
1614957160000|2021-03-05 15:12:40|1840|1839.6|1838.2|1837.8|1840.4|1839.8|1837.6|1837|20192
1614957170000|2021-03-05 15:12:50|1838|1837.6|1838|1837.6|1839.2|1838.6|1837.8|1837.2|9511
1614957180000|2021-03-05 15:13:00|1838.2|1837.8|1839.6|1839.2|1840|1839.6|1838.2|1837.8|7849
1614957190000|2021-03-05 15:13:10|1839.8|1839|1839.8|1839.4|1840|1839.6|1839.2|1838.8|2095
1614957200000|2021-03-05 15:13:20|1839.6|1839.2|1840.4|1840|1841.2|1840.8|1839.4|1839.2|41794
1614957210000|2021-03-05 15:13:30|1840.6|1840.2|1840.8|1840.4|1841.2|1840.8|1840.2|1839.8|9016
1614957220000|2021-03-05 15:13:40|1841|1840.2|1840.2|1839.2|1841.6|1841|1839.4|1839.2|9789
1614957230000|2021-03-05 15:13:50|1840.4|1839.4|1838|1837.4|1840.6|1840|1837.6|1837.2|5161
1614957240000|2021-03-05 15:14:00|1837.8|1837.6|1839.6|1839.2|1839.6|1839.2|1837|1836.6|9197
1614957250000|2021-03-05 15:14:10|1839.4|1839|1839|1838.4|1840.2|1840|1838.6|1838|8814
1614957260000|2021-03-05 15:14:20|1838.8|1838.2|1839.4|1838.8|1839.8|1839.2|1838.6|1838.2|5979
1614957270000|2021-03-05 15:14:30|1839.6|1839|1840|1839.6|1841.2|1840.8|1839.4|1839|25788
1614957280000|2021-03-05 15:14:40|1839.8|1839.4|1840.8|1840.2|1840.8|1840.2|1839.2|1839|10327
1614957290000|2021-03-05 15:14:50|1840.6|1840|1841.8|1841.4|1842|1841.6|1840|1839.6|9615
1614957300000|2021-03-05 15:15:00|1842|1841.6|1842.8|1842.2|1844.8|1844.4|1842|1841.6|48822
1614957310000|2021-03-05 15:15:10|1843|1842.4|1843.2|1843|1844.6|1844|1842.8|1842.4|7296
1614957320000|2021-03-05 15:15:20|1843|1842.8|1843|1842.6|1843.8|1843.2|1842.2|1842|3546
1614957330000|2021-03-05 15:15:30|1842.8|1842.4|1843|1842.6|1843.6|1843.4|1842.6|1842|1813
1614957340000|2021-03-05 15:15:40|1842.8|1842.4|1842|1841.6|1843|1842.6|1841.8|1841.4|6933
1614957350000|2021-03-05 15:15:50|1842.2|1841.8|1842.2|1841.8|1842.4|1842|1841.2|1840.8|16327
1614957360000|2021-03-05 15:16:00|1842.4|1841.6|1840.2|1839.8|1842.4|1841.6|1840|1839.6|5064
1614957370000|2021-03-05 15:16:10|1840.4|1840|1840.4|1839.8|1841.8|1841.6|1839.8|1839.4|9324
1614957380000|2021-03-05 15:16:20|1840.2|1840|1840|1839.4|1840.2|1840|1839.2|1838.8|1231
1614957390000|2021-03-05 15:16:30|1839.8|1839.2|1841|1840.6|1841.8|1841.6|1839.4|1839|2912
1614957400000|2021-03-05 15:16:40|1840.8|1840|1841.4|1841|1841.6|1841.2|1840.6|1840|15318
1614957410000|2021-03-05 15:16:50|1841.2|1840.8|1841|1840.6|1841.6|1841.4|1840.8|1840.2|2058
1614957420000|2021-03-05 15:17:00|1840.8|1840.4|1842.2|1841.6|1842.2|1842|1840.8|1840.4|2655
1614957430000|2021-03-05 15:17:10|1842|1841.4|1843.4|1843|1844|1843.6|1840.4|1840|11706
1614957440000|2021-03-05 15:17:20|1843.6|1843.2|1844.6|1844.2|1845.6|1845.2|1843.6|1843|29122
1614957450000|2021-03-05 15:17:30|1844.8|1844|1844.4|1844|1845.2|1844.6|1843.6|1843.2|1662
1614957460000|2021-03-05 15:17:40|1844.2|1843.8|1844.8|1844.4|1845|1844.8|1843.8|1843.4|5477
1614957470000|2021-03-05 15:17:50|1844.6|1844.2|1841.6|1841.4|1844.6|1844.2|1841.6|1841.2|18583
1614957480000|2021-03-05 15:18:00|1841.4|1841|1840.4|1840|1841.4|1841.2|1839.8|1839.4|19248
1614957490000|2021-03-05 15:18:10|1840.2|1839.8|1840.8|1840.2|1841.2|1840.6|1839.2|1839|14863
1614957500000|2021-03-05 15:18:20|1841|1840.4|1842|1841.2|1842|1841.6|1840.4|1840|5080
1614957510000|2021-03-05 15:18:30|1841.8|1841.4|1841.2|1841|1842|1841.8|1841.2|1840.6|2916
1614957520000|2021-03-05 15:18:40|1841.4|1841.2|1842|1841.6|1842|1841.8|1841|1840.8|5293
1614957530000|2021-03-05 15:18:50|1842.2|1841.8|1842.2|1841.4|1842.8|1842.4|1841.6|1841.4|1011
1614957540000|2021-03-05 15:19:00|1842|1841.6|1842.8|1842.4|1842.8|1842.6|1841.8|1841.4|4596
1614957550000|2021-03-05 15:19:10|1842.6|1842.6|1842.2|1841.8|1843|1842.6|1842|1841.6|2568
1614957560000|2021-03-05 15:19:20|1842.4|1842|1842.2|1841.8|1842.8|1842.4|1841.6|1841.2|11506
1614957570000|2021-03-05 15:19:30|1842.4|1842|1841.4|1840.6|1843|1842.6|1840.4|1840|19566
1614957580000|2021-03-05 15:19:40|1841.2|1840.8|1842.4|1841.8|1842.4|1841.8|1841|1840.6|2779
1614957590000|2021-03-05 15:19:50|1842.6|1842|1843|1842.6|1843.2|1843|1842.4|1842|2984
1614957600000|2021-03-05 15:20:00|1842.8|1842.4|1842.6|1842.4|1843|1842.6|1842.2|1842|4643
1614957610000|2021-03-05 15:20:10|1842.8|1842.2|1844.6|1844.4|1845|1844.4|1842.8|1842.2|7971
1614957620000|2021-03-05 15:20:20|1844.4|1844|1843.6|1843|1844.4|1844|1843|1842.6|9388
1614957630000|2021-03-05 15:20:30|1843.4|1843.2|1843.2|1842.8|1843.6|1843.2|1842.6|1842.4|2977
1614957640000|2021-03-05 15:20:40|1843|1842.6|1839|1838.6|1843|1843|1838|1837.2|15531
1614957650000|2021-03-05 15:20:50|1839.2|1838.4|1837.6|1837.2|1839.2|1838.4|1837.2|1836.2|3525
1614957660000|2021-03-05 15:21:00|1837.8|1837.4|1838|1837.4|1838.6|1838|1837|1836.8|2924
1614957670000|2021-03-05 15:21:10|1838.2|1837.6|1840.6|1840.2|1840.6|1840.4|1838|1837.6|11097
1614957680000|2021-03-05 15:21:20|1840.4|1840|1840.6|1840.4|1841.6|1841|1839.8|1839.4|4988
1614957690000|2021-03-05 15:21:30|1840.8|1840.6|1841.2|1840.6|1841.2|1840.8|1840.2|1840|7933
1614957700000|2021-03-05 15:21:40|1841.4|1840.8|1841.8|1841.4|1842.2|1841.8|1841.2|1840.8|2945
1614957710000|2021-03-05 15:21:50|1842|1841.6|1842.4|1841.8|1842.6|1842.2|1841.6|1841.4|1183
1614957720000|2021-03-05 15:22:00|1842.2|1841.6|1841|1840.8|1842.2|1841.6|1840.2|1840|3258
1614957730000|2021-03-05 15:22:10|1841.2|1841|1840.2|1839.6|1841.2|1841|1839|1838.8|2752
1614957740000|2021-03-05 15:22:20|1840|1839.4|1839.2|1838.8|1840.8|1840.6|1839.2|1838.8|2487
1614957750000|2021-03-05 15:22:30|1839|1838.4|1839.4|1838.8|1839.4|1839.2|1837.6|1837.2|6234
1614957760000|2021-03-05 15:22:40|1839.6|1839|1839.2|1838.6|1839.8|1839.4|1838|1837.8|19295
1614957770000|2021-03-05 15:22:50|1839|1838.8|1840|1839.6|1840|1839.6|1838.6|1838|11940
1614957780000|2021-03-05 15:23:00|1839.8|1839.4|1839.8|1839.2|1840|1839.8|1839.4|1839.2|3981
1614957790000|2021-03-05 15:23:10|1840|1839.4|1839.6|1839|1840.2|1840|1839|1838.8|5574
1614957800000|2021-03-05 15:23:20|1839.4|1839.2|1839|1838.6|1839.4|1839.2|1838.6|1838.4|1508
1614957810000|2021-03-05 15:23:30|1839.2|1838.8|1839.4|1839|1839.6|1839.2|1838.8|1838.4|3661
1614957820000|2021-03-05 15:23:40|1839.6|1839.2|1839.6|1839|1840|1839.8|1839|1838.8|11637
1614957830000|2021-03-05 15:23:50|1839.8|1839.2|1839.6|1839|1840.8|1840.6|1839.2|1839|11876
1614957840000|2021-03-05 15:24:00|1839.8|1839.2|1841.6|1841|1842|1841.8|1839.6|1839.2|10431
1614957850000|2021-03-05 15:24:10|1841.4|1840.8|1842|1841.6|1842|1841.8|1841|1840.8|3045
1614957860000|2021-03-05 15:24:20|1841.8|1841.4|1842|1841.6|1842|1841.8|1841.2|1841|1453
1614957870000|2021-03-05 15:24:30|1841.8|1841.8|1841.2|1841|1842.2|1842|1841.2|1841|3686
1614957880000|2021-03-05 15:24:40|1841.4|1840.8|1841|1840.4|1841.8|1841.6|1840.4|1840|5264
1614957890000|2021-03-05 15:24:50|1840.8|1840.2|1840|1839.4|1840.8|1840.4|1839.8|1839.4|4769
1614957900000|2021-03-05 15:25:00|1839.8|1839.2|1840|1839.6|1841.6|1841|1839.6|1839.2|9242
1614957910000|2021-03-05 15:25:10|1839.8|1839.4|1839.2|1838.8|1839.8|1839.4|1838.4|1838|2147
1614957920000|2021-03-05 15:25:20|1839|1838.6|1841.2|1840.4|1841.2|1840.4|1838.2|1838|18192
1614957930000|2021-03-05 15:25:30|1841|1840.6|1841.4|1840.8|1841.6|1841.2|1840.8|1840.4|1648
1614957940000|2021-03-05 15:25:40|1841.2|1840.6|1841.8|1841.4|1842|1841.8|1840.8|1840.4|4174
1614957950000|2021-03-05 15:25:50|1841.6|1841.2|1840.6|1840.2|1842|1841.8|1840.6|1840.2|4982
1614957960000|2021-03-05 15:26:00|1840.4|1840|1840|1839.8|1840.4|1840.2|1839.4|1839.2|4210
1614957970000|2021-03-05 15:26:10|1840.2|1840|1840.4|1840|1840.8|1840.4|1840|1839.4|547
1614957980000|2021-03-05 15:26:20|1840.2|1839.8|1840.8|1840.4|1841|1840.6|1838.8|1838.2|14098
1614957990000|2021-03-05 15:26:30|1840.6|1840.2|1839.8|1839.2|1840.6|1840.4|1839.6|1839.2|5952
1614958000000|2021-03-05 15:26:40|1840|1839.4|1839.4|1839|1840.6|1840.2|1839.4|1839|273
1614958010000|2021-03-05 15:26:50|1839.6|1839.2|1838.8|1838.4|1839.8|1839.4|1838|1837.6|72950
1614958020000|2021-03-05 15:27:00|1838.6|1838.6|1840|1839.8|1841.4|1841.2|1838.6|1838.4|14868
1614958030000|2021-03-05 15:27:10|1840.2|1840|1840.6|1840.2|1841.4|1841|1840.2|1840|8156
1614958040000|2021-03-05 15:27:20|1840.8|1840.4|1840.4|1840|1841.8|1841.4|1840.4|1840|17387
1614958050000|2021-03-05 15:27:30|1840.6|1840.2|1839|1838.8|1841|1840.6|1839|1838.6|9153
1614958060000|2021-03-05 15:27:40|1839.2|1839|1838.8|1838.4|1840|1839.6|1838.4|1838|25040
1614958070000|2021-03-05 15:27:50|1838.6|1838.2|1838.8|1838.4|1839.2|1838.8|1838|1837.6|2042
1614958080000|2021-03-05 15:28:00|1839|1838.6|1838|1837.4|1839.2|1839|1837.2|1837|3939
1614958090000|2021-03-05 15:28:10|1838.2|1837.6|1837.6|1837.2|1838.6|1838.2|1836.8|1836.4|3841
1614958100000|2021-03-05 15:28:20|1837.4|1837|1837.4|1837|1837.8|1837.6|1837.2|1836.8|5220
1614958110000|2021-03-05 15:28:30|1837.6|1837.2|1837.4|1837|1837.8|1837.6|1837|1836.8|4752
1614958120000|2021-03-05 15:28:40|1837.6|1837.2|1838.4|1837.8|1838.6|1838.4|1837.4|1837|2183
1614958130000|2021-03-05 15:28:50|1838.2|1837.6|1837.8|1837.6|1838.2|1837.6|1837.4|1837|9837
1614958140000|2021-03-05 15:29:00|1838|1837.4|1837.4|1837|1838|1837.4|1837|1836.4|1087
1614958150000|2021-03-05 15:29:10|1837.6|1837.2|1836.8|1836.2|1837.6|1837.4|1836.6|1836.2|3330
1614958160000|2021-03-05 15:29:20|1837|1836.4|1837|1836.6|1838|1837.8|1836.8|1836.4|4389
1614958170000|2021-03-05 15:29:30|1836.8|1836.4|1836.4|1836|1837.4|1837|1836.4|1836|1179
1614958180000|2021-03-05 15:29:40|1836.2|1835.8|1836.2|1835.8|1836.8|1836.4|1835.4|1835.2|14030
1614958190000|2021-03-05 15:29:50|1836|1836|1835.8|1835.4|1836.4|1836|1835.2|1835|5079
1614958200000|2021-03-05 15:30:00|1835.6|1835.2|1836|1835.6|1836.6|1836.4|1835.4|1835|4764
1614958210000|2021-03-05 15:30:10|1835.8|1835.4|1835.4|1835|1835.8|1835.6|1834.8|1834.6|4836
1614958220000|2021-03-05 15:30:20|1835.2|1834.8|1836.8|1836.2|1836.8|1836.4|1834.8|1834.6|4590
1614958230000|2021-03-05 15:30:30|1837|1836.4|1837.6|1837|1838|1837.8|1836.4|1836|11407
1614958240000|2021-03-05 15:30:40|1837.4|1837.2|1838.2|1837.8|1839.4|1838.8|1837.4|1837.2|21136
1614958250000|2021-03-05 15:30:50|1838|1837.4|1836.8|1836.4|1838|1837.6|1836.6|1836.4|5831
1614958260000|2021-03-05 15:31:00|1836.6|1836.6|1836.4|1836.2|1837|1836.6|1836|1835.8|18150
1614958270000|2021-03-05 15:31:10|1836.6|1836|1836|1835.8|1837|1836.8|1835.4|1835.2|68439
1614958280000|2021-03-05 15:31:20|1836.2|1836|1834.8|1834.4|1836.4|1836|1834.6|1834.4|13026
1614958290000|2021-03-05 15:31:30|1834.6|1834.2|1833.2|1832.8|1834.6|1834.2|1833|1832.6|10750
1614958300000|2021-03-05 15:31:40|1833.4|1833|1834|1833.6|1834.2|1834|1833.4|1833|26538
1614958310000|2021-03-05 15:31:50|1834.2|1833.8|1834.4|1834|1834.6|1834.2|1833.6|1833.2|10722
1614958320000|2021-03-05 15:32:00|1834.2|1833.8|1833.2|1832.8|1834.2|1833.8|1832.8|1832.6|2779
1614958330000|2021-03-05 15:32:10|1833.4|1833|1834|1833.4|1834.2|1834|1833|1832.6|20560
1614958340000|2021-03-05 15:32:20|1834.2|1833.6|1834|1833.4|1834.4|1833.8|1833.4|1833.2|15743
1614958350000|2021-03-05 15:32:30|1833.8|1833.2|1834|1833.8|1834.4|1834|1833.2|1832.8|9888
1614958360000|2021-03-05 15:32:40|1834.2|1834|1833.4|1833.2|1834.4|1834.2|1833.4|1833|11010
1614958370000|2021-03-05 15:32:50|1833.2|1833|1833|1832.6|1833.6|1833.4|1833|1832.6|27259
1614958380000|2021-03-05 15:33:00|1832.8|1832.8|1834|1833.6|1834.2|1834|1832.8|1832.8|13957
1614958390000|2021-03-05 15:33:10|1833.8|1833.4|1834.4|1834.2|1835.4|1835|1833.6|1833.4|7829
1614958400000|2021-03-05 15:33:20|1834.6|1834.4|1835.2|1835|1836.4|1836.2|1834.6|1834.4|11554
1614958410000|2021-03-05 15:33:30|1835.4|1835.2|1834.8|1834.2|1835.8|1835.2|1834.2|1833.8|3574
1614958420000|2021-03-05 15:33:40|1834.6|1834|1834.4|1834|1835.2|1834.4|1833.4|1833.2|49567
1614958430000|2021-03-05 15:33:50|1834.2|1833.8|1833.8|1833.4|1834.8|1834.4|1833.4|1832.8|5965
1614958440000|2021-03-05 15:34:00|1834|1833.6|1833.2|1832.8|1834.2|1833.8|1833.2|1832.8|3887
1614958450000|2021-03-05 15:34:10|1833.4|1832.6|1834|1833.4|1834|1833.6|1833.4|1832.6|2621
1614958460000|2021-03-05 15:34:20|1833.8|1833.2|1832.4|1832|1833.8|1833.2|1832.2|1832|8731
1614958470000|2021-03-05 15:34:30|1832.6|1831.8|1830|1829.4|1832.6|1831.8|1829.4|1829.2|28279
1614958480000|2021-03-05 15:34:40|1829.8|1829.2|1830.4|1829.8|1830.4|1830|1829.2|1829|9361
1614958490000|2021-03-05 15:34:50|1830.6|1830|1829.2|1829|1831|1830.6|1829|1828.8|7607
1614958500000|2021-03-05 15:35:00|1829.4|1829.2|1830.2|1829.6|1832|1831.6|1829.4|1829|10320
1614958510000|2021-03-05 15:35:10|1830|1829.8|1829.2|1828.8|1830.8|1830.4|1829.2|1828.6|25329
1614958520000|2021-03-05 15:35:20|1829.4|1829|1829.6|1829|1830.6|1830.4|1829.2|1828.8|8265
1614958530000|2021-03-05 15:35:30|1829.4|1829.2|1827.8|1827.6|1829.6|1829.2|1827.6|1827.2|10588
1614958540000|2021-03-05 15:35:40|1827.6|1827.4|1828.4|1827.8|1829|1828.8|1827.4|1827.2|4291
1614958550000|2021-03-05 15:35:50|1828.6|1828|1829.8|1829|1829.8|1829.2|1828.6|1827.6|9458
1614958560000|2021-03-05 15:36:00|1830|1829.2|1831.8|1831.4|1832.4|1832.2|1830|1829.2|8633
1614958570000|2021-03-05 15:36:10|1832|1831.6|1833.4|1832.8|1833.6|1833.2|1831.8|1831.4|23551
1614958580000|2021-03-05 15:36:20|1833.2|1833|1833.8|1833.4|1834.6|1834.2|1833|1832.8|7813
1614958590000|2021-03-05 15:36:30|1834|1833.6|1834.2|1833.6|1834.6|1834.2|1833.2|1833|5333
1614958600000|2021-03-05 15:36:40|1834|1833.4|1832.4|1832|1834|1833.4|1832.2|1832|6234
1614958610000|2021-03-05 15:36:50|1832.2|1831.8|1831.6|1831|1832.6|1832.2|1831.4|1831|6695
1614958620000|2021-03-05 15:37:00|1831.8|1831.2|1831|1830.6|1832.2|1831.8|1830.8|1830.6|2926
1614958630000|2021-03-05 15:37:10|1830.8|1830.8|1828.8|1828.4|1831.2|1830.8|1828|1827.8|17880
1614958640000|2021-03-05 15:37:20|1828.6|1828.2|1828.6|1828|1828.8|1828.4|1827.4|1827.2|7075
1614958650000|2021-03-05 15:37:30|1828.4|1828.2|1828.8|1828.6|1829.4|1828.8|1827.8|1827.4|4058
1614958660000|2021-03-05 15:37:40|1829|1828.4|1828.8|1828.4|1829.6|1829|1828.6|1828.2|1765
1614958670000|2021-03-05 15:37:50|1828.6|1828.2|1829|1828.4|1829.4|1829|1828.4|1828|4588
1614958680000|2021-03-05 15:38:00|1828.8|1828.2|1829.2|1828.8|1829.6|1829.4|1827.6|1827.4|8540
1614958690000|2021-03-05 15:38:10|1829.4|1829|1829.6|1829.2|1829.6|1829.4|1828.4|1828|5094
1614958700000|2021-03-05 15:38:20|1829.8|1829.4|1830.8|1830.2|1831.2|1830.6|1829.2|1828.8|5688
1614958710000|2021-03-05 15:38:30|1831|1830.4|1831.4|1831|1832.2|1832|1830.6|1830.2|7982
1614958720000|2021-03-05 15:38:40|1831.2|1830.8|1830|1829.6|1831.2|1831|1829.4|1829|5094
1614958730000|2021-03-05 15:38:50|1829.8|1829.4|1831|1830.4|1831.6|1831.2|1829.4|1829|9490
1614958740000|2021-03-05 15:39:00|1830.8|1830.2|1828.8|1828.2|1830.8|1830.2|1828.6|1828.2|4608
1614958750000|2021-03-05 15:39:10|1829|1828.4|1829|1828.4|1829.4|1829|1828.4|1828|1442
1614958760000|2021-03-05 15:39:20|1829.2|1828.6|1828.6|1828.2|1829.6|1829.4|1828.6|1828.2|2080
1614958770000|2021-03-05 15:39:30|1828.4|1828|1828|1827.6|1828.8|1828.4|1828|1827.6|7599
1614958780000|2021-03-05 15:39:40|1828.2|1827.8|1830|1829.6|1830|1829.6|1828.2|1827.8|12690
1614958790000|2021-03-05 15:39:50|1829.8|1829.4|1829.8|1829.4|1830.4|1830|1829.4|1829.2|6919
1614958800000|2021-03-05 15:40:00|1829.6|1829.2|1831|1830.6|1831.6|1831.2|1829.4|1829.2|7213
1614958810000|2021-03-05 15:40:10|1830.8|1830.4|1831.4|1831|1832.6|1832.2|1830.2|1829.8|12566
1614958820000|2021-03-05 15:40:20|1831.6|1831.2|1832.2|1831.8|1832.6|1832.2|1830.8|1830.4|10232
1614958830000|2021-03-05 15:40:30|1832|1832|1829.8|1829.4|1832|1832|1829.6|1829.2|16406
1614958840000|2021-03-05 15:40:40|1829.6|1829.2|1829|1828.6|1829.8|1829.4|1828.6|1828.4|2680
1614958850000|2021-03-05 15:40:50|1828.8|1828.4|1831|1830.6|1831.4|1831|1828.6|1828.2|981
1614958860000|2021-03-05 15:41:00|1830.8|1830.4|1830.6|1830.2|1831.2|1831|1830.4|1830|13373
1614958870000|2021-03-05 15:41:10|1830.8|1830.4|1831.4|1831.2|1831.6|1831.2|1830.8|1830.4|3852
1614958880000|2021-03-05 15:41:20|1831.6|1831|1831.4|1831.2|1832.6|1832.2|1831.2|1830.8|11765
1614958890000|2021-03-05 15:41:30|1831.6|1831|1832.2|1831.8|1833.4|1833|1831.2|1830.8|34701
1614958900000|2021-03-05 15:41:40|1832|1831.6|1830.4|1830|1832.2|1831.8|1830.4|1830|1137
1614958910000|2021-03-05 15:41:50|1830.2|1829.8|1829.8|1829.2|1830.6|1830.4|1829.6|1829.2|3695
1614958920000|2021-03-05 15:42:00|1830|1829.4|1832|1831.4|1832.6|1832.2|1829.8|1829.4|3788
1614958930000|2021-03-05 15:42:10|1832.2|1831.6|1832.4|1831.8|1833.2|1832.8|1831.4|1831|5875
1614958940000|2021-03-05 15:42:20|1832.2|1831.6|1834.4|1834|1834.6|1834.2|1831.4|1831|11101
1614958950000|2021-03-05 15:42:30|1834.6|1833.8|1835.6|1835.2|1837.4|1837|1834.2|1833.8|30971
1614958960000|2021-03-05 15:42:40|1835.4|1835|1835.6|1835.4|1836.2|1835.8|1834|1833.6|79207
1614958970000|2021-03-05 15:42:50|1835.8|1835.2|1834.8|1834.4|1836.6|1836.4|1834.6|1834.2|2862
1614958980000|2021-03-05 15:43:00|1834.6|1834.2|1837|1836.4|1837|1836.4|1833.8|1833.4|9020
1614958990000|2021-03-05 15:43:10|1836.8|1836.6|1836.4|1836|1837.4|1837|1835.8|1835.4|7421
1614959000000|2021-03-05 15:43:20|1836.2|1835.8|1836.6|1836.2|1837.2|1836.6|1836.2|1835.6|4967
1614959010000|2021-03-05 15:43:30|1836.8|1836|1835.6|1835|1837.2|1836.8|1835.4|1834.6|5519
1614959020000|2021-03-05 15:43:40|1835.4|1834.8|1835.6|1834.8|1835.6|1835.4|1834.6|1834.2|1056
1614959030000|2021-03-05 15:43:50|1835.8|1835|1834.6|1834.2|1835.8|1835.4|1834.4|1834.2|10876
1614959040000|2021-03-05 15:44:00|1834.4|1834|1836|1835.2|1836.4|1836.2|1834.4|1834|5710
1614959050000|2021-03-05 15:44:10|1836.2|1835.4|1836.4|1835.8|1836.4|1836.2|1835|1834.6|8115
1614959060000|2021-03-05 15:44:20|1836.2|1835.6|1835.6|1835.2|1836.4|1836.2|1835.6|1835.2|7634
1614959070000|2021-03-05 15:44:30|1835.8|1835.4|1835.4|1835|1835.8|1835.4|1834.6|1834.2|5216
1614959080000|2021-03-05 15:44:40|1835.2|1835.2|1834|1833.6|1835.4|1835.2|1833.4|1833|7857
1614959090000|2021-03-05 15:44:50|1834.2|1833.8|1832.6|1832|1834.2|1833.8|1832|1831.8|12447
1614959100000|2021-03-05 15:45:00|1832.4|1831.8|1833.8|1833.4|1834.6|1834|1832|1831.6|18330
1614959110000|2021-03-05 15:45:10|1833.6|1833.2|1833.4|1833|1834|1833.6|1832.8|1832.2|2722
1614959120000|2021-03-05 15:45:20|1833.2|1832.6|1832.8|1832.4|1833.2|1833|1832.6|1832.2|2102
1614959130000|2021-03-05 15:45:30|1833|1832.6|1832.8|1832.4|1833.2|1833|1832.8|1832.4|1479
1614959140000|2021-03-05 15:45:40|1832.6|1832.6|1833.2|1832.6|1834|1833.8|1832.2|1832|12001
1614959150000|2021-03-05 15:45:50|1833.4|1832.8|1831.4|1831|1833.4|1833|1831.4|1831|10999
1614959160000|2021-03-05 15:46:00|1831.6|1831.2|1832.6|1832|1832.8|1832.6|1831.6|1831.2|2464
1614959170000|2021-03-05 15:46:10|1832.8|1832.2|1832.2|1831.8|1833|1832.8|1831.8|1831.6|6470
1614959180000|2021-03-05 15:46:20|1832.4|1831.6|1831.2|1830.8|1832.4|1832|1831|1830.6|1977
1614959190000|2021-03-05 15:46:30|1831.4|1830.6|1831.4|1831|1832|1831.6|1830.8|1830.6|7038
1614959200000|2021-03-05 15:46:40|1831.2|1830.8|1832|1831.6|1832|1831.6|1830.8|1830.4|652
1614959210000|2021-03-05 15:46:50|1831.8|1831.4|1832.2|1831.8|1832.4|1832.2|1831.4|1831.2|16708
1614959220000|2021-03-05 15:47:00|1832|1831.6|1834.8|1834|1835|1834.8|1831|1830.8|20188
1614959230000|2021-03-05 15:47:10|1835|1834.2|1834.6|1834.2|1835.4|1835|1834.4|1834|4123
1614959240000|2021-03-05 15:47:20|1834.8|1834.4|1836.2|1835.8|1837|1836.4|1834.8|1834.4|10248
1614959250000|2021-03-05 15:47:30|1836.4|1836|1835.2|1834.8|1837|1836.4|1835.2|1834.8|3900
1614959260000|2021-03-05 15:47:40|1835.4|1835|1834.6|1834.2|1835.6|1835.2|1834.4|1834|1855
1614959270000|2021-03-05 15:47:50|1834.8|1834.4|1835.6|1835|1835.6|1835.2|1834.6|1834|5392
1614959280000|2021-03-05 15:48:00|1835.4|1835.2|1835|1834.4|1835.6|1835.4|1834.8|1834.4|1229
1614959290000|2021-03-05 15:48:10|1834.8|1834.2|1835.8|1835.6|1836.6|1836.2|1834.4|1834.2|10506
1614959300000|2021-03-05 15:48:20|1836.2|1835.4|1836|1835.6|1836.2|1835.8|1835.6|1835.2|5385
1614959310000|2021-03-05 15:48:30|1836.2|1835.4|1836.2|1835.8|1836.4|1836.2|1835.4|1835.2|2672
1614959320000|2021-03-05 15:48:40|1836|1836|1836.4|1835.8|1836.6|1836.2|1835.4|1835.2|8931
1614959330000|2021-03-05 15:48:50|1836.2|1836|1835.8|1835.4|1836.4|1836|1835.8|1835.2|4097
1614959340000|2021-03-05 15:49:00|1836|1835.6|1835.6|1835.2|1836.2|1835.8|1835|1834.8|2824
1614959350000|2021-03-05 15:49:10|1835.4|1835|1834.8|1834.4|1835.4|1835|1834.6|1834.2|5444
1614959360000|2021-03-05 15:49:20|1834.6|1834.6|1836|1835.6|1836|1835.6|1834.6|1834.6|3719
1614959370000|2021-03-05 15:49:30|1836.2|1835.8|1836.8|1836.4|1837|1836.8|1836|1835.6|9471
1614959380000|2021-03-05 15:49:40|1837|1836.6|1836.6|1836|1837.6|1837.2|1836|1835.6|7806
1614959390000|2021-03-05 15:49:50|1836.8|1836.2|1836.2|1835.8|1836.8|1836.6|1835.8|1835.4|2270
1614959400000|2021-03-05 15:50:00|1836|1835.6|1834.4|1833.8|1836|1835.6|1834|1833.4|6259
1614959410000|2021-03-05 15:50:10|1834.2|1834|1834.6|1834|1835.4|1835|1834|1833.8|3776
1614959420000|2021-03-05 15:50:20|1834.4|1834.2|1835.4|1835|1836.4|1836|1834|1833.8|15857
1614959430000|2021-03-05 15:50:30|1835.2|1834.8|1836|1835.4|1836.4|1836.2|1835|1834.4|5198
1614959440000|2021-03-05 15:50:40|1835.8|1835.6|1835|1834.6|1836.6|1836.2|1834.8|1834.4|10052
1614959450000|2021-03-05 15:50:50|1835.2|1834.8|1835.8|1835.2|1836.2|1835.6|1834.8|1834.4|3610
1614959460000|2021-03-05 15:51:00|1836|1835.4|1835.6|1835.2|1836.4|1836.2|1835.6|1835.2|7479
1614959470000|2021-03-05 15:51:10|1835.4|1835|1835.6|1835.2|1835.8|1835.6|1835.2|1835|4902
1614959480000|2021-03-05 15:51:20|1835.8|1835.4|1837|1836.6|1837|1836.8|1835.6|1835.2|7059
1614959490000|2021-03-05 15:51:30|1837.2|1836.8|1837.4|1836.8|1837.4|1837.2|1837|1836.4|8255
1614959500000|2021-03-05 15:51:40|1837.2|1836.6|1837.4|1837|1837.6|1837.2|1837|1836.6|1009
1614959510000|2021-03-05 15:51:50|1837.2|1837.2|1836.4|1836|1837.8|1837.6|1836.4|1836|18020
1614959520000|2021-03-05 15:52:00|1836.2|1835.8|1836.8|1836.4|1837|1836.8|1835.8|1835.4|3403
1614959530000|2021-03-05 15:52:10|1836.6|1836.2|1836.2|1835.8|1836.6|1836.2|1835.8|1835.2|7333
1614959540000|2021-03-05 15:52:20|1836|1835.6|1836.4|1836|1836.6|1836.4|1835.8|1835.6|6819
1614959550000|2021-03-05 15:52:30|1836.6|1836.2|1836.8|1836.4|1836.8|1836.4|1836|1835.8|1680
1614959560000|2021-03-05 15:52:40|1836.6|1836.2|1835.6|1835.4|1836.6|1836.2|1834.8|1834.4|4505
1614959570000|2021-03-05 15:52:50|1835.8|1835.6|1836.2|1836|1836.4|1836.2|1835.8|1835.4|3980
1614959580000|2021-03-05 15:53:00|1836|1835.8|1834.8|1834.6|1836.8|1836.6|1834.8|1834.6|6769
1614959590000|2021-03-05 15:53:10|1835|1834.4|1835.8|1835.4|1836|1835.6|1834.4|1834.2|9172
1614959600000|2021-03-05 15:53:20|1835.6|1835.2|1835.2|1835|1835.8|1835.6|1835.2|1835|3291
1614959610000|2021-03-05 15:53:30|1835.6|1835.2|1835.8|1835.2|1836.4|1836|1835.4|1835|14820
1614959620000|2021-03-05 15:53:40|1836|1835.4|1836|1835.6|1836|1835.8|1835.4|1835|1979
1614959630000|2021-03-05 15:53:50|1835.8|1835.8|1836|1835.6|1836.4|1836|1835.8|1835.4|3859
1614959640000|2021-03-05 15:54:00|1835.8|1835.8|1836|1835.6|1836.6|1836.4|1835.6|1835.2|8321
1614959650000|2021-03-05 15:54:10|1836.2|1835.8|1835.4|1835|1836.4|1836|1835.4|1835|9722
1614959660000|2021-03-05 15:54:20|1835.6|1835.2|1835.8|1835.4|1836.2|1836|1835.6|1835|3102
1614959670000|2021-03-05 15:54:30|1835.6|1835.2|1833.6|1833.4|1836|1835.6|1833.6|1833.4|7976
1614959680000|2021-03-05 15:54:40|1833.8|1833.2|1834.8|1834.6|1835.6|1835.4|1833.2|1833|56394
1614959690000|2021-03-05 15:54:50|1835|1834.8|1834.6|1834.2|1835.8|1835.4|1834.6|1834.2|8729
1614959700000|2021-03-05 15:55:00|1834.8|1834|1834.8|1834.2|1835.6|1835.2|1834.6|1834|3653
1614959710000|2021-03-05 15:55:10|1834.6|1834|1833|1832.6|1834.6|1834|1833|1832.6|2805
1614959720000|2021-03-05 15:55:20|1832.8|1832.4|1831.8|1831.4|1833|1832.8|1831.6|1831.2|3889
1614959730000|2021-03-05 15:55:30|1832|1831.2|1832.2|1832|1832.4|1832.2|1831.8|1831.2|3762
1614959740000|2021-03-05 15:55:40|1832|1831.8|1832.6|1832.2|1832.6|1832.4|1831.8|1831.6|2767
1614959750000|2021-03-05 15:55:50|1832.8|1832|1833.6|1833|1833.8|1833.4|1832.2|1831.8|3455
1614959760000|2021-03-05 15:56:00|1833.4|1832.8|1832.8|1832.2|1833.4|1832.8|1832|1831.4|3738
1614959770000|2021-03-05 15:56:10|1833|1832.4|1832.6|1832.2|1833.2|1832.8|1832.2|1831.8|3884
1614959780000|2021-03-05 15:56:20|1832.4|1832|1833|1832.6|1833.4|1833|1832.2|1831.8|738
1614959790000|2021-03-05 15:56:30|1833.2|1832.8|1833.6|1833.2|1833.6|1833.2|1832.2|1832|15290
1614959800000|2021-03-05 15:56:40|1833.4|1833.4|1833|1832.8|1833.6|1833.4|1832.6|1832.2|6388
1614959810000|2021-03-05 15:56:50|1833.2|1832.6|1833.6|1833.2|1834.4|1834|1833.2|1832.6|8704
1614959820000|2021-03-05 15:57:00|1833.4|1833|1832.8|1832.2|1833.8|1833.4|1832.4|1832|2838
1614959830000|2021-03-05 15:57:10|1832.6|1832|1832.6|1832.2|1832.8|1832.6|1831.8|1831.4|2239
1614959840000|2021-03-05 15:57:20|1832.8|1832.4|1832.4|1832.2|1833.4|1833|1832.2|1831.8|6643
1614959850000|2021-03-05 15:57:30|1832.6|1832.4|1832.2|1831.8|1832.6|1832.4|1832|1831.8|9873
1614959860000|2021-03-05 15:57:40|1832|1831.6|1830.8|1830.4|1832.2|1831.6|1830.8|1830.4|3781
1614959870000|2021-03-05 15:57:50|1831|1830.6|1831.6|1831.2|1832|1831.6|1831|1830.6|5011
1614959880000|2021-03-05 15:58:00|1831.4|1831|1831.6|1831.2|1832|1831.8|1830.8|1830.6|2325
1614959890000|2021-03-05 15:58:10|1831.8|1831.4|1829.8|1829.4|1831.8|1831.4|1829.8|1829.4|4993
1614959900000|2021-03-05 15:58:20|1830|1829.2|1829.2|1828.8|1830|1829.6|1828.6|1828.4|10048
1614959910000|2021-03-05 15:58:30|1829|1828.6|1829|1828.6|1829.2|1828.8|1828.4|1828|2967
1614959920000|2021-03-05 15:58:40|1828.8|1828.4|1827.6|1827.2|1828.8|1828.4|1827.4|1827.2|7771
1614959930000|2021-03-05 15:58:50|1827.4|1827.4|1826|1825.8|1827.8|1827.4|1825.8|1825.6|14253
1614959940000|2021-03-05 15:59:00|1825.8|1825.6|1825.8|1825.4|1826.4|1826.2|1825.4|1825|4009
1614959950000|2021-03-05 15:59:10|1825.6|1825.2|1826.6|1826.4|1826.8|1826.4|1825.2|1825|5651
1614959960000|2021-03-05 15:59:20|1826.4|1826|1826.8|1826.4|1827.4|1826.8|1826.4|1826|4194
1614959970000|2021-03-05 15:59:30|1826.6|1826.2|1827.8|1827.2|1827.8|1827.2|1825.8|1825.6|5379
1614959980000|2021-03-05 15:59:40|1827.6|1827|1827|1826.6|1827.8|1827.4|1826.8|1826.6|4929
1614959990000|2021-03-05 15:59:50|1827.2|1826.8|1826.2|1825.8|1827.6|1827.2|1825.6|1825.4|25383
1614960000000|2021-03-05 16:00:00|1826.4|1826|1825.2|1825|1827|1826.8|1825.2|1825|10689
1614960010000|2021-03-05 16:00:10|1825.4|1825.2|1826.4|1825.8|1826.4|1825.8|1824.8|1824.6|10614
1614960020000|2021-03-05 16:00:20|1826.2|1825.6|1825.4|1825.2|1826.2|1825.8|1825.2|1825|11515
1614960030000|2021-03-05 16:00:30|1825.6|1825.4|1825.6|1825.2|1826.2|1825.4|1824.8|1824.6|13552
1614960040000|2021-03-05 16:00:40|1826|1825.4|1825.4|1825|1826|1825.6|1825|1824.8|14952
1614960050000|2021-03-05 16:00:50|1825.2|1824.8|1825.6|1825|1826|1825.8|1824.8|1824.6|3637
1614960060000|2021-03-05 16:01:00|1825.4|1824.8|1826|1825.6|1826|1825.6|1824.2|1824|8289
1614960070000|2021-03-05 16:01:10|1825.8|1825.4|1825.8|1825.4|1826|1825.8|1825.4|1825|3226
1614960080000|2021-03-05 16:01:20|1825.6|1825.2|1826|1825.8|1826.6|1826.2|1825.2|1824.8|8673
1614960090000|2021-03-05 16:01:30|1826.2|1825.6|1826|1825.6|1826.6|1826.2|1825.8|1825.6|7228
1614960100000|2021-03-05 16:01:40|1825.8|1825.2|1825|1824.8|1826.2|1826|1825|1824.8|10509
1614960110000|2021-03-05 16:01:50|1824.8|1824.6|1824.8|1824.4|1825|1824.8|1824.2|1824|44325
1614960120000|2021-03-05 16:02:00|1824.4|1824|1823.4|1823|1824.4|1824.2|1823.2|1823|36488
1614960130000|2021-03-05 16:02:10|1823.2|1822.8|1823|1822.6|1824|1823.8|1822.8|1822.6|28538
1614960140000|2021-03-05 16:02:20|1823.2|1822.8|1823.2|1823|1823.4|1823.2|1822.8|1822.4|15471
1614960150000|2021-03-05 16:02:30|1823|1822.8|1822.4|1822|1823.4|1823.2|1822.2|1822|2844
1614960160000|2021-03-05 16:02:40|1822.2|1822.2|1822.4|1822.2|1822.8|1822.4|1822.2|1822|13445
1614960170000|2021-03-05 16:02:50|1822.2|1822|1819.6|1819.2|1822.2|1822|1819.2|1819|60434
1614960180000|2021-03-05 16:03:00|1819.4|1819|1821|1820.6|1821.2|1820.8|1819.4|1819|19994
1614960190000|2021-03-05 16:03:10|1821.2|1820.8|1822.4|1822.2|1823|1822.6|1821.2|1820.8|11366
1614960200000|2021-03-05 16:03:20|1822.2|1821.8|1823|1822.8|1823|1822.8|1822|1821.6|6551
1614960210000|2021-03-05 16:03:30|1822.8|1822.6|1824.2|1823.8|1824.2|1824|1822.8|1822.4|33366
1614960220000|2021-03-05 16:03:40|1824.4|1824|1825.8|1825.4|1826|1825.6|1824.2|1824|20925
1614960230000|2021-03-05 16:03:50|1825.6|1825.2|1825.8|1825.4|1825.8|1825.6|1824.6|1824.4|17555
1614960240000|2021-03-05 16:04:00|1825.6|1825.2|1826.4|1825.8|1826.6|1826|1825.2|1825|7593
1614960250000|2021-03-05 16:04:10|1826.6|1826|1825.8|1825.4|1826.8|1826.4|1825.6|1825.4|16213
1614960260000|2021-03-05 16:04:20|1826|1825.6|1824.6|1824.2|1826.8|1826.6|1824.2|1824|6247
1614960270000|2021-03-05 16:04:30|1824.4|1824|1825|1824.4|1825|1824.6|1823.8|1823.4|6760
1614960280000|2021-03-05 16:04:40|1824.8|1824.6|1825.6|1825|1826|1825.4|1824.6|1824.6|4210
1614960290000|2021-03-05 16:04:50|1825.8|1825.2|1824|1823.4|1826.4|1826.2|1823.8|1823.4|11023
1614960300000|2021-03-05 16:05:00|1823.8|1823.6|1824.2|1823.6|1824.4|1824.2|1822.6|1822.4|8072
1614960310000|2021-03-05 16:05:10|1824|1823.4|1824.4|1824|1824.8|1824.4|1823.6|1823.2|17535
1614960320000|2021-03-05 16:05:20|1824.2|1823.8|1824.6|1824.4|1824.8|1824.6|1823.4|1823.2|10163
1614960330000|2021-03-05 16:05:30|1824.4|1824|1825.2|1824.6|1825.6|1825.4|1824|1823.6|14425
1614960340000|2021-03-05 16:05:40|1825.4|1824.8|1825.6|1825.4|1825.8|1825.4|1825|1824.8|2459
1614960350000|2021-03-05 16:05:50|1825.4|1825|1825.6|1825.2|1826|1825.8|1824.8|1824.4|25050
1614960360000|2021-03-05 16:06:00|1825.4|1825|1825.8|1825.2|1826.2|1825.8|1825|1824.8|8086
1614960370000|2021-03-05 16:06:10|1825.6|1825.4|1826.6|1826.2|1826.6|1826.4|1825.6|1825.4|10826
1614960380000|2021-03-05 16:06:20|1826.4|1826.4|1827|1826.8|1827|1826.8|1826.4|1826.4|4160
1614960390000|2021-03-05 16:06:30|1826.8|1826.6|1826|1825.4|1827|1826.8|1825.4|1825|25096
1614960400000|2021-03-05 16:06:40|1825.8|1825.2|1824.2|1823.8|1825.8|1825.6|1824.2|1823.8|12920
1614960410000|2021-03-05 16:06:50|1824|1823.6|1824.2|1824|1824.4|1824|1823.2|1822.8|8489
1614960420000|2021-03-05 16:07:00|1824|1823.8|1823.4|1823.2|1824.6|1824.2|1823.4|1823.2|12700
1614960430000|2021-03-05 16:07:10|1823.2|1823|1823.2|1822.8|1824|1823.6|1822.8|1822.6|17600
1614960440000|2021-03-05 16:07:20|1823.4|1823|1824.6|1824.4|1824.6|1824.4|1823.4|1823|2053
1614960450000|2021-03-05 16:07:30|1824.4|1824.2|1824.6|1824.2|1824.6|1824.4|1823.8|1823.4|2907
1614960460000|2021-03-05 16:07:40|1824.4|1824|1823.8|1823|1824.4|1824|1822.8|1822.4|4359
1614960470000|2021-03-05 16:07:50|1823.6|1823.2|1824.4|1824|1824.8|1824.4|1823.6|1823.2|7422
1614960480000|2021-03-05 16:08:00|1824.2|1824.2|1825.4|1825|1825.6|1825.4|1824.2|1824|3323
1614960490000|2021-03-05 16:08:10|1825.6|1825.2|1825|1824.6|1826|1825.8|1824.6|1824.2|6874
1614960500000|2021-03-05 16:08:20|1824.4|1824.8|1823.8|1823.4|1824.8|1824.8|1823.4|1823|7927
1614960510000|2021-03-05 16:08:30|1823.6|1823.2|1823.8|1823.4|1824|1823.6|1823.2|1822.8|2649
1614960520000|2021-03-05 16:08:40|1824|1823.6|1824.4|1824|1825|1824.8|1824|1823.6|1466
1614960530000|2021-03-05 16:08:50|1824.2|1823.8|1823.6|1823.4|1824.2|1823.8|1823.2|1823|11363
1614960540000|2021-03-05 16:09:00|1823.8|1823.2|1824|1823.6|1824.2|1824|1823.2|1823|3769
1614960550000|2021-03-05 16:09:10|1824.2|1823.8|1823.6|1823.2|1824.2|1823.8|1823.2|1823|2601
1614960560000|2021-03-05 16:09:20|1823.8|1823.4|1824|1823.6|1824.4|1824.2|1823.6|1823.2|1364
1614960570000|2021-03-05 16:09:30|1823.8|1823.4|1823.6|1823.4|1823.8|1823.4|1823.4|1823|1800
1614960580000|2021-03-05 16:09:40|1823.4|1823.2|1823.4|1823|1823.6|1823.2|1823.2|1822.8|3113
1614960590000|2021-03-05 16:09:50|1823.2|1822.8|1823.8|1823.6|1823.8|1823.6|1823|1822.6|2235
1614960600000|2021-03-05 16:10:00|1823.6|1823.4|1823.6|1823.2|1824.4|1823.8|1823.4|1823.2|4389
1614960610000|2021-03-05 16:10:10|1823.4|1823.4|1824|1823.6|1824.4|1824|1823.4|1823|1136
1614960620000|2021-03-05 16:10:20|1824.2|1823.8|1824.8|1824.6|1825|1824.6|1823.6|1823.2|7408
1614960630000|2021-03-05 16:10:30|1825|1824.4|1827.4|1827|1827.8|1827.6|1824.6|1824.4|23351
1614960640000|2021-03-05 16:10:40|1827.2|1826.8|1827.2|1826.8|1827.8|1827.4|1826.8|1826.6|6969
1614960650000|2021-03-05 16:10:50|1827|1826.6|1825.8|1825.4|1827|1826.6|1825.8|1825.4|6694
1614960660000|2021-03-05 16:11:00|1826|1825.6|1826.6|1826.4|1826.8|1826.6|1825.6|1825.4|3633
1614960670000|2021-03-05 16:11:10|1826.8|1826.2|1825.4|1824.8|1826.8|1826.2|1825.2|1824.8|5589
1614960680000|2021-03-05 16:11:20|1825.2|1824.6|1824.4|1824|1825.2|1824.8|1824|1823.8|6579
1614960690000|2021-03-05 16:11:30|1824.2|1823.8|1824.2|1823.8|1824.8|1824.4|1824|1823.6|3595
1614960700000|2021-03-05 16:11:40|1824.4|1824|1825.6|1825.2|1825.6|1825.2|1824.4|1824|5688
1614960710000|2021-03-05 16:11:50|1825.4|1825|1825.2|1825|1825.8|1825.4|1824.8|1824.6|3893
1614960720000|2021-03-05 16:12:00|1825|1824.8|1822.6|1822.2|1825|1824.8|1822.2|1822|7556
1614960730000|2021-03-05 16:12:10|1822.4|1822|1822.4|1822|1822.8|1822.6|1822|1821.6|8004
1614960740000|2021-03-05 16:12:20|1822.6|1822.2|1823|1822.4|1823.4|1823|1822.6|1822.2|2626
1614960750000|2021-03-05 16:12:30|1822.8|1822.6|1822.6|1822|1823.4|1823|1822.4|1822|4283
1614960760000|2021-03-05 16:12:40|1822.8|1822.2|1823.4|1823|1823.8|1823.4|1822.6|1822|5433
1614960770000|2021-03-05 16:12:50|1823.2|1822.8|1823.2|1822.8|1823.2|1823|1822.8|1822.6|3496
1614960780000|2021-03-05 16:13:00|1823.4|1823|1823.4|1823.2|1823.8|1823.4|1822.6|1822.2|8623
1614960790000|2021-03-05 16:13:10|1823.2|1823|1824.2|1823.6|1824.2|1824|1823.2|1822.8|5109
1614960800000|2021-03-05 16:13:20|1824|1823.4|1823|1822.4|1824|1823.4|1822.6|1822.4|5051
1614960810000|2021-03-05 16:13:30|1822.8|1822.6|1823|1822.6|1823.4|1823|1822.6|1822.2|2820
1614960820000|2021-03-05 16:13:40|1822.8|1822.4|1823.6|1823.2|1824|1823.4|1822.8|1822.4|2546
1614960830000|2021-03-05 16:13:50|1823.4|1823|1822.8|1822.4|1823.4|1823.2|1822.6|1822.2|4722
1614960840000|2021-03-05 16:14:00|1822.6|1822.2|1822.6|1822.2|1823.4|1823|1822.4|1822.2|8592
1614960850000|2021-03-05 16:14:10|1822.8|1822.4|1823|1822.6|1823|1822.8|1822.6|1822.4|2180
1614960860000|2021-03-05 16:14:20|1823.2|1822.8|1823.4|1823.2|1823.6|1823.4|1823|1822.6|5729
1614960870000|2021-03-05 16:14:30|1823.2|1823|1822.6|1822.2|1823.2|1823|1822.4|1822|5722
1614960880000|2021-03-05 16:14:40|1822.4|1822|1822.4|1822|1822.8|1822.6|1821.8|1821.6|7152
1614960890000|2021-03-05 16:14:50|1822.2|1822.2|1822.4|1822|1822.8|1822.4|1822.2|1822|907
1614960900000|2021-03-05 16:15:00|1822.2|1821.8|1823.4|1822.8|1823.8|1823.2|1822.2|1821.8|1400
1614960910000|2021-03-05 16:15:10|1823.2|1822.4|1822.6|1822|1823.2|1822.4|1822.2|1821.6|622
1614960920000|2021-03-05 16:15:20|1822.8|1822.2|1821.6|1821|1822.8|1822.2|1821.4|1820.8|1902
1614960930000|2021-03-05 16:15:30|1821.2|1821.2|1822.2|1821.4|1822.2|1821.4|1821.2|1820.6|669
1614960940000|2021-03-05 16:15:40|1821.6|1821.2|1821.4|1821|1822|1821.4|1821.2|1820.8|788
1614960950000|2021-03-05 16:15:50|1821.2|1820.8|1821.8|1821.2|1822|1821.4|1821|1820.4|674
1614960960000|2021-03-05 16:16:00|1821.6|1820.8|1821.4|1820.8|1822|1821.4|1821.4|1820.6|494
1614960970000|2021-03-05 16:16:10|1821.8|1821.2|1821|1820.6|1821.8|1821.2|1821|1820.6|685
1614960980000|2021-03-05 16:16:20|1821.2|1820.8|1821.8|1821.2|1822|1821.4|1821|1820.4|314
1614960990000|2021-03-05 16:16:30|1821.6|1821|1821|1820.4|1821.6|1821|1821|1820.4|894
1614961000000|2021-03-05 16:16:40|1820.8|1820.2|1820.8|1820.2|1821.6|1821|1820.6|1820|765
1614961010000|2021-03-05 16:16:50|1820.6|1820|1820.2|1819.6|1820.8|1820.2|1820|1819.4|1547
1614961020000|2021-03-05 16:17:00|1820.4|1819.8|1820|1819.4|1820.4|1820|1820|1819.4|825
1614961030000|2021-03-05 16:17:10|1820.2|1819.6|1820|1819.6|1820.2|1819.6|1820|1819.4|1102
1614961040000|2021-03-05 16:17:20|1820.2|1819.4|1819.6|1819|1820.2|1819.6|1819.6|1819|714
1614961050000|2021-03-05 16:17:30|1819.8|1819.4|1820.2|1819.8|1820.6|1820.2|1819.8|1819.4|2855
1614961060000|2021-03-05 16:17:40|1820.4|1820|1820.2|1819.6|1820.8|1820.2|1819.8|1819.2|805
1614961070000|2021-03-05 16:17:50|1819.8|1819.2|1819.8|1819.2|1820.2|1819.6|1819.8|1819.2|205
1614961080000|2021-03-05 16:18:00|1820.2|1819.8|1820.6|1820|1821.2|1820.6|1820.2|1819.6|1066
1614961090000|2021-03-05 16:18:10|1820.8|1819.8|1820.4|1819.8|1821.6|1821|1820.4|1819.8|1611
1614961100000|2021-03-05 16:18:20|1820.6|1820|1820.2|1819.6|1820.6|1820|1820.2|1819.6|280
1614961110000|2021-03-05 16:18:30|1820.4|1819.8|1820|1819.4|1820.4|1819.8|1819.8|1819.2|69
1614961120000|2021-03-05 16:18:40|1820.2|1819.6|1819.4|1819|1820.2|1819.8|1819.4|1818.8|1088
1614961130000|2021-03-05 16:18:50|1819.6|1818.8|1820.4|1819.8|1820.4|1820|1819.4|1818.8|874
1614961140000|2021-03-05 16:19:00|1820.2|1820|1820.2|1819.8|1820.6|1820|1819.8|1819.4|1132
1614961150000|2021-03-05 16:19:10|1820.6|1820|1821.8|1821.4|1821.8|1821.4|1820.4|1819.8|2548
1614961160000|2021-03-05 16:19:20|1822.2|1821.2|1819.8|1819.2|1822.2|1821.2|1819.6|1819|1518
1614961170000|2021-03-05 16:19:30|1819.6|1819|1822|1821.4|1822|1821.4|1819.6|1818.8|3939
1614961180000|2021-03-05 16:19:40|1822.4|1821.8|1821.2|1820.8|1822.6|1822|1821.2|1820.6|1169
1614961190000|2021-03-05 16:19:50|1821.4|1821|1820.4|1819.6|1821.8|1821.4|1820.2|1819.6|1426
1614961200000|2021-03-05 16:20:00|1819.8|1819.8|1820.8|1820.2|1821.2|1820.4|1819.6|1819|1707
1614961210000|2021-03-05 16:20:10|1821|1820.4|1821.6|1821|1821.6|1821|1820.6|1820.2|812
1614961220000|2021-03-05 16:20:20|1821.2|1820.6|1820.6|1820.2|1821.4|1820.8|1820.4|1820|491
1614961230000|2021-03-05 16:20:30|1820.2|1819.6|1819.4|1818.8|1820.2|1819.6|1819.4|1818.8|1319
1614961240000|2021-03-05 16:20:40|1819.6|1819|1818.2|1817.6|1819.6|1819|1818|1817.4|789
1614961250000|2021-03-05 16:20:50|1818.4|1817.4|1819|1818.4|1819|1818.4|1817.6|1816.8|781
1614961260000|2021-03-05 16:21:00|1819.2|1818.6|1818.6|1818|1819.2|1818.6|1818.4|1818|2953
1614961270000|2021-03-05 16:21:10|1818.8|1818.2|1818.4|1817.8|1819.2|1818.4|1818.4|1817.8|1014
1614961280000|2021-03-05 16:21:20|1818.2|1817.6|1818.4|1817.8|1818.8|1818.2|1818|1817.6|2631
1614961290000|2021-03-05 16:21:30|1818.2|1817.6|1819.4|1818.8|1819.4|1819|1818.2|1817.6|1322
1614961300000|2021-03-05 16:21:40|1818.6|1819|1818.6|1818|1818.8|1819|1818.4|1817.8|1422
1614961310000|2021-03-05 16:21:50|1818|1817.4|1818.6|1818.2|1818.6|1818.2|1818|1817.4|1108
1614961320000|2021-03-05 16:22:00|1818.4|1818|1818.8|1818.2|1818.8|1818.4|1818.2|1817.6|1319
1614961330000|2021-03-05 16:22:10|1819|1818.4|1818.6|1818|1819.6|1819|1818.6|1818|1150
1614961340000|2021-03-05 16:22:20|1818.2|1817.8|1818.2|1817.6|1818.6|1818|1817.8|1817.4|1616
1614961350000|2021-03-05 16:22:30|1818.4|1818|1819|1818.4|1819.4|1818.8|1818.2|1817.8|1578
1614961360000|2021-03-05 16:22:40|1819.2|1818.6|1819.2|1818.8|1819.8|1819.2|1819|1818.4|792
1614961370000|2021-03-05 16:22:50|1819|1818.6|1820.2|1819.6|1820.4|1819.8|1819|1818.4|1294
1614961380000|2021-03-05 16:23:00|1820.4|1820|1820|1819.4|1820.4|1820|1819.8|1819.4|8928
1614961390000|2021-03-05 16:23:10|1819.8|1819.2|1819.6|1819.2|1820|1819.6|1819.4|1818.8|1138
1614961400000|2021-03-05 16:23:20|1819.2|1818.8|1819|1818.4|1819.4|1818.8|1818.4|1817.8|846
1614961410000|2021-03-05 16:23:30|1819.2|1818.6|1819|1818.4|1819.6|1819|1818.8|1818.2|469
1614961420000|2021-03-05 16:23:40|1819.2|1818.6|1818.4|1818|1819.2|1818.6|1818|1817.6|615
1614961430000|2021-03-05 16:23:50|1818.6|1817.8|1819|1818.6|1819.2|1818.8|1818.6|1817.8|2322
1614961440000|2021-03-05 16:24:00|1818.8|1818.2|1819.6|1819|1820.2|1819.6|1818.8|1818.2|1926
1614961450000|2021-03-05 16:24:10|1819.8|1818.6|1818.6|1818.2|1819.8|1818.6|1818.6|1818|1232
1614961460000|2021-03-05 16:24:20|1818.8|1818.4|1820.2|1819.8|1820.4|1819.8|1818.4|1817.8|2466
1614961470000|2021-03-05 16:24:30|1820.6|1820.2|1820.2|1819.8|1820.6|1820.2|1820.2|1819.6|1367
1614961480000|2021-03-05 16:24:40|1820|1819.6|1820.4|1819.6|1820.4|1820|1820|1819.4|248
1614961490000|2021-03-05 16:24:50|1819.6|1818.8|1818.4|1818|1819.8|1819|1818.4|1818|1439
1614961500000|2021-03-05 16:25:00|1818.6|1817.4|1818.2|1817.4|1818.8|1817.6|1817.4|1816.8|1861
1614961510000|2021-03-05 16:25:10|1818|1817.6|1817.6|1817.2|1818.4|1817.8|1817.6|1817.2|0
1614961520000|2021-03-05 16:25:20|1818|1817.6|1818|1817.4|1818.2|1817.8|1817.4|1817|2227
1614961530000|2021-03-05 16:25:30|1817.8|1817.2|1817.8|1817.4|1818|1817.4|1817.6|1817|63
1614961540000|2021-03-05 16:25:40|1817.6|1817.2|1817.2|1816.8|1817.8|1817.4|1817.2|1816.8|255
1614961550000|2021-03-05 16:25:50|1817.6|1817.2|1817.8|1817.2|1817.8|1817.4|1817.4|1817|2129
1614961560000|2021-03-05 16:26:00|1817.4|1817|1816.8|1816.4|1817.6|1817.2|1816.8|1816.4|287
1614961570000|2021-03-05 16:26:10|1816.6|1816.2|1816.8|1816.4|1817|1816.6|1816.6|1816.2|1057
1614961580000|2021-03-05 16:26:20|1816.2|1816.2|1815.8|1815.2|1816.6|1816.2|1815.8|1815.2|350
1614961590000|2021-03-05 16:26:30|1816.2|1815.6|1816.2|1815.6|1816.4|1815.8|1815.4|1815|1337
1614961600000|2021-03-05 16:26:40|1816|1815.4|1816|1815.6|1816.8|1816.2|1816|1815.4|1186
1614961610000|2021-03-05 16:26:50|1815.8|1815.2|1815.6|1815|1816.4|1815.8|1815.2|1814.8|4811
1614961620000|2021-03-05 16:27:00|1815.4|1814.8|1815.2|1814.4|1815.8|1815.2|1815|1814.4|2833
1614961630000|2021-03-05 16:27:10|1814.8|1814.2|1817.4|1816.8|1817.4|1816.8|1814.8|1814.2|1633
1614961640000|2021-03-05 16:27:20|1817.2|1816.6|1817.4|1816.8|1817.4|1816.8|1817.2|1816.6|0
1614961650000|2021-03-05 16:27:30|1817.2|1816.4|1815.4|1815|1817.2|1816.4|1815.4|1815|252
1614961660000|2021-03-05 16:27:40|1815|1814.6|1815.6|1814.8|1815.8|1815|1815|1814.2|1309
1614961670000|2021-03-05 16:27:50|1816|1815.4|1815.2|1814.6|1816|1815.4|1815|1814.4|759
1614961680000|2021-03-05 16:28:00|1814.8|1814.4|1814.6|1813.8|1815|1814.4|1814.2|1813.6|1006
1614961690000|2021-03-05 16:28:10|1814.8|1814|1814|1813.4|1814.8|1814.2|1813.6|1812.8|1269
1614961700000|2021-03-05 16:28:20|1813.6|1813.2|1813.2|1812.4|1813.8|1813.2|1813|1812.2|719
1614961710000|2021-03-05 16:28:30|1812.8|1812.2|1811.8|1811|1812.8|1812.4|1811.8|1811|1287
1614961720000|2021-03-05 16:28:40|1811.6|1811.2|1811|1810.6|1811.8|1811.2|1810.8|1810|2550
1614961730000|2021-03-05 16:28:50|1810.8|1810.4|1810.4|1809.8|1811|1810.4|1810.4|1809.8|605
1614961740000|2021-03-05 16:29:00|1810|1809.4|1811|1810.4|1811.4|1810.6|1810|1809.4|2153
1614961750000|2021-03-05 16:29:10|1811.2|1810.6|1811.2|1810.6|1812|1811.4|1811.2|1810.6|1038
1614961760000|2021-03-05 16:29:20|1811|1810.4|1811.4|1810.8|1811.4|1810.8|1810.6|1809.8|1592
1614961770000|2021-03-05 16:29:30|1810.8|1810.2|1811.6|1811|1811.6|1811|1810.8|1810.2|526
1614961780000|2021-03-05 16:29:40|1812.4|1811.4|1812.2|1811.4|1812.4|1811.8|1812.2|1811.4|4134
1614961790000|2021-03-05 16:29:50|1812.4|1811.8|1813|1812.4|1813.4|1812.4|1812.4|1811.8|583
1615190400000|2021-03-08 08:00:00|1845.6|1845|1847.8|1846.6|1848.6|1847.6|1844|1840.8|247611
1615190410000|2021-03-08 08:00:10|1847.6|1845.6|1848|1846.8|1848.8|1846.8|1847|1844.4|17545
1615190420000|2021-03-08 08:00:20|1848.6|1846.2|1844.6|1842.2|1848.8|1847.6|1843.2|1840.8|15513
1615190430000|2021-03-08 08:00:30|1845|1842.4|1848|1846.8|1848.6|1846.8|1845|1842.4|14864
1615190440000|2021-03-08 08:00:40|1848.6|1847|1849|1847|1850|1849.4|1847.6|1846.2|93746
1615190450000|2021-03-08 08:00:50|1849.8|1847.2|1849.8|1848.2|1849.8|1849|1849.6|1847.2|8607
1615190460000|2021-03-08 08:01:00|1850|1849.2|1853|1850.8|1855|1854.4|1849.6|1849.2|200595
1615190470000|2021-03-08 08:01:10|1852.8|1850.6|1853|1851.6|1853.2|1852|1851.4|1850|7600
1615190480000|2021-03-08 08:01:20|1852.8|1851.4|1853.8|1852.6|1854.4|1853|1851.6|1850.4|8988
1615190490000|2021-03-08 08:01:30|1854|1852.8|1856.2|1855|1857|1856.6|1853.8|1852.6|39428
1615190500000|2021-03-08 08:01:40|1856|1854.2|1853.6|1852.4|1856.2|1854.2|1852.8|1852.2|13644
1615190510000|2021-03-08 08:01:50|1853.4|1852.2|1856|1853.8|1856.2|1855|1851.6|1850.6|27064
1615190520000|2021-03-08 08:02:00|1855.8|1853.6|1852.8|1851.6|1855.8|1853.6|1851.6|1851|26746
1615190530000|2021-03-08 08:02:10|1853|1851.8|1853.8|1852.2|1854.2|1853|1853|1851.8|1304
1615190540000|2021-03-08 08:02:20|1852.8|1853|1851.8|1850.6|1852.8|1853|1850.8|1850|11642
1615190550000|2021-03-08 08:02:30|1851.6|1850.8|1852.8|1851.8|1853|1852.8|1851.2|1850.4|6271
1615190560000|2021-03-08 08:02:40|1852.6|1851.6|1850.2|1849.2|1852.8|1852.2|1849.8|1849|146539
1615190570000|2021-03-08 08:02:50|1850.4|1849.4|1850.8|1850|1852.2|1851|1850|1849.2|8136
1615190580000|2021-03-08 08:03:00|1851.2|1850.2|1848.8|1847.8|1851.4|1851.2|1848.2|1847.4|25692
1615190590000|2021-03-08 08:03:10|1848.6|1847.6|1850|1849|1850.8|1849.6|1848.4|1847.4|22779
1615190600000|2021-03-08 08:03:20|1849.8|1848.6|1849.8|1849|1851|1849.8|1848.6|1847.6|15941
1615190610000|2021-03-08 08:03:30|1849.6|1848.8|1847.6|1846.8|1850.4|1849.2|1847.6|1846.8|18719
1615190620000|2021-03-08 08:03:40|1847.8|1847|1846.2|1845.8|1848.2|1847.2|1846.2|1845.8|2388
1615190630000|2021-03-08 08:03:50|1846.4|1846|1846|1845.2|1847|1846|1845.8|1844.6|4325
1615190640000|2021-03-08 08:04:00|1846.2|1845.4|1845.8|1844.6|1846.4|1845.4|1845.6|1844.4|530
1615190650000|2021-03-08 08:04:10|1846|1844.8|1845.6|1844.2|1846.4|1845|1844.6|1843.8|5383
1615190660000|2021-03-08 08:04:20|1845|1843.8|1845.6|1844.2|1846.4|1845.2|1845|1843.8|2452
1615190670000|2021-03-08 08:04:30|1845|1843.8|1846.6|1845|1846.6|1845.4|1845|1843.8|2427
1615190680000|2021-03-08 08:04:40|1846.8|1845.2|1845.6|1845|1846.8|1845.8|1845|1844|1290
1615190690000|2021-03-08 08:04:50|1845.4|1844.2|1843.8|1843|1845.4|1844.2|1843.6|1842.8|496
1615190700000|2021-03-08 08:05:00|1844|1843.2|1843.2|1841.8|1844|1843.2|1842.8|1841.4|917
1615190710000|2021-03-08 08:05:10|1843.4|1841.6|1844.2|1843|1844.6|1843.4|1842.8|1841.6|1303
1615190720000|2021-03-08 08:05:20|1844.8|1843.6|1845|1843.8|1845|1843.8|1844|1842.8|2089
1615190730000|2021-03-08 08:05:30|1845.2|1844.4|1843.8|1842.4|1845.6|1844.4|1843|1842|1602
1615190740000|2021-03-08 08:05:40|1843.2|1842|1845|1843.6|1845.2|1844.2|1843.2|1842|600
1615190750000|2021-03-08 08:05:50|1845.8|1844.8|1847.2|1846|1847.2|1846|1845.8|1844.6|1675
1615190760000|2021-03-08 08:06:00|1847|1845.8|1848.2|1847.6|1848.2|1847.6|1847|1845.8|1795
1615190770000|2021-03-08 08:06:10|1849.2|1848.4|1849.2|1848|1849.4|1848.4|1848.4|1847.2|994
1615190780000|2021-03-08 08:06:20|1849|1847.8|1848.4|1847.2|1849|1848|1847.8|1846.8|1642
1615190790000|2021-03-08 08:06:30|1848.8|1847.6|1849.6|1847.8|1849.8|1848.4|1848.8|1847.4|2093
1615190800000|2021-03-08 08:06:40|1849.8|1848|1849.6|1848.2|1849.8|1848.4|1849.2|1847.8|1200
1615190810000|2021-03-08 08:06:50|1849|1848|1849.8|1849|1851.2|1850.2|1849|1848|1160
1615190820000|2021-03-08 08:07:00|1849.6|1848.2|1850.2|1849.2|1850.2|1849.2|1849.4|1848|815
1615190830000|2021-03-08 08:07:10|1848.6|1848|1850.2|1849|1850.2|1849|1848.6|1847.8|2431
1615190840000|2021-03-08 08:07:20|1850|1848.8|1849|1848|1850.2|1849.2|1848.6|1847.6|3362
1615190850000|2021-03-08 08:07:30|1848.8|1848.2|1848.6|1847.2|1849|1848.2|1848.6|1847.2|2506
1615190860000|2021-03-08 08:07:40|1848.4|1846|1847.6|1846.2|1848.4|1847|1847|1846|7745
1615190870000|2021-03-08 08:07:50|1847.8|1846|1847.2|1846|1847.8|1846.2|1847.2|1846|805
1615190880000|2021-03-08 08:08:00|1846.8|1846.2|1847.4|1846.4|1847.6|1846.6|1846.2|1845|2850
1615190890000|2021-03-08 08:08:10|1848|1847|1850.4|1849.4|1850.8|1849.6|1848|1847|3344
1615190900000|2021-03-08 08:08:20|1850.2|1849|1849.8|1848.4|1850.4|1849|1849.4|1848.4|787
1615190910000|2021-03-08 08:08:30|1850|1848.6|1849|1848|1850.8|1849.8|1848.8|1847.8|5787
1615190920000|2021-03-08 08:08:40|1849.6|1848.2|1848|1847|1849.6|1848.2|1848|1847|2569
1615190930000|2021-03-08 08:08:50|1847|1846.2|1848.2|1847|1848.2|1847|1846.8|1846|915
1615190940000|2021-03-08 08:09:00|1847.4|1846.2|1848.4|1847.6|1848.4|1847.6|1847.4|1846.2|1202
1615190950000|2021-03-08 08:09:10|1848|1846.8|1848.6|1847.6|1849.4|1848.2|1847.6|1846.8|1525
1615190960000|2021-03-08 08:09:20|1848.4|1847.4|1848|1847|1848.8|1847.4|1848|1847|1177
1615190970000|2021-03-08 08:09:30|1848.2|1847.4|1847.6|1846.6|1848.2|1847.4|1847.4|1846.2|792
1615190980000|2021-03-08 08:09:40|1848|1847.2|1847.8|1846.6|1848.2|1847.4|1847.4|1846.6|2551
1615190990000|2021-03-08 08:09:50|1847.4|1846.2|1848|1847.2|1848.6|1847.4|1847.2|1846.2|900
1615191000000|2021-03-08 08:10:00|1848.2|1847.4|1848.2|1847|1849|1847.6|1847.8|1846.6|2609
1615191010000|2021-03-08 08:10:10|1848|1847.2|1848.4|1847.4|1848.6|1847.4|1847.8|1846.8|26
1615191020000|2021-03-08 08:10:20|1848.2|1847.2|1849|1847.8|1849.8|1848.8|1848|1847.2|1371
1615191030000|2021-03-08 08:10:30|1849.8|1849|1849|1848|1849.8|1849|1848.2|1847.4|981
1615191040000|2021-03-08 08:10:40|1848.8|1847.8|1846.2|1845.4|1848.8|1847.8|1845.2|1844.2|761
1615191050000|2021-03-08 08:10:50|1847.4|1846.4|1847|1846|1847.4|1846.4|1846.4|1845.2|2576
1615191060000|2021-03-08 08:11:00|1846.2|1845.6|1846.8|1845.8|1847.4|1846.2|1846.2|1845.4|2052
1615191070000|2021-03-08 08:11:10|1846.4|1845.2|1845.8|1845|1846.4|1845.2|1845|1844|970
1615191080000|2021-03-08 08:11:20|1846.4|1845.6|1846|1845.2|1846.4|1845.6|1845.8|1844.8|1426
1615191090000|2021-03-08 08:11:30|1845.8|1845.4|1844.6|1843.6|1845.8|1845.4|1844|1843.2|1410
1615191100000|2021-03-08 08:11:40|1844|1843|1843.6|1842.8|1844|1843.2|1842.6|1841.8|1014
1615191110000|2021-03-08 08:11:50|1843.4|1842.2|1842.4|1841.2|1843.4|1842.4|1841.6|1840.6|1331
1615191120000|2021-03-08 08:12:00|1842.2|1840.8|1842.4|1841.4|1842.4|1841.4|1841.4|1840.6|1119
1615191130000|2021-03-08 08:12:10|1842.2|1841.2|1840.8|1839.8|1842.2|1841.2|1840|1839.2|2171
1615191140000|2021-03-08 08:12:20|1840.6|1839.6|1841.8|1841|1841.8|1841|1840.6|1839.6|1205
1615191150000|2021-03-08 08:12:30|1842|1841.2|1841.8|1840.4|1842.4|1841.2|1841|1840.2|1762
1615191160000|2021-03-08 08:12:40|1841.6|1841.2|1842.4|1841.4|1842.8|1841.8|1841.6|1841.2|1481
1615191170000|2021-03-08 08:12:50|1842.2|1841.2|1843.6|1842.6|1844.2|1843|1842|1841.2|1201
1615191180000|2021-03-08 08:13:00|1844|1843|1843.6|1842.8|1844|1843|1843.4|1842.6|1526
1615191190000|2021-03-08 08:13:10|1844|1843|1842.2|1841.4|1844|1843|1842.2|1840.8|390
1615191200000|2021-03-08 08:13:20|1842|1841.2|1844|1843|1844|1843|1842|1841.2|888
1615191210000|2021-03-08 08:13:30|1843.8|1842.8|1843.4|1842.2|1844|1843.2|1843.4|1842.2|1467
1615191220000|2021-03-08 08:13:40|1843.2|1842|1845|1844.2|1845.2|1844.4|1843.2|1842|4758
1615191230000|2021-03-08 08:13:50|1845.4|1844.4|1846.6|1846|1847|1846|1845.2|1844.2|2061
1615191240000|2021-03-08 08:14:00|1846.2|1845.4|1845.8|1845|1846.2|1845.4|1845.6|1844.6|648
1615191250000|2021-03-08 08:14:10|1845.2|1844.2|1845.2|1844|1845.4|1844.4|1845.2|1844|100
1615191260000|2021-03-08 08:14:20|1844.8|1844.2|1845.4|1844.6|1846.2|1845.2|1844.8|1844|417
1615191270000|2021-03-08 08:14:30|1846|1844.8|1845.6|1844.6|1846|1845.2|1845.6|1844.6|472
1615191280000|2021-03-08 08:14:40|1846|1845.2|1846.6|1845.8|1847.4|1846.2|1845.8|1845|652
1615191290000|2021-03-08 08:14:50|1847.4|1846.6|1847.4|1846.4|1847.6|1846.8|1847|1846|1054
1615191300000|2021-03-08 08:15:00|1847.2|1846.2|1847.8|1847|1848|1847.2|1847.2|1846.2|209
1615191310000|2021-03-08 08:15:10|1848|1847.2|1848.4|1847.6|1848.6|1847.8|1848|1846.8|3370
1615191320000|2021-03-08 08:15:20|1848.6|1847.8|1848.4|1847.6|1848.6|1848|1848|1847.4|2087
1615191330000|2021-03-08 08:15:30|1848.6|1848|1850|1849.2|1850|1849.2|1848.4|1847.8|2934
1615191340000|2021-03-08 08:15:40|1849.6|1849|1849.8|1849.2|1850|1849.2|1849.6|1848.8|239
1615191350000|2021-03-08 08:15:50|1849.2|1848.6|1850|1849.4|1850.6|1850|1849.2|1848.6|1151
1615190400000|2021-03-08 08:00:00|1845.6|1845|1847.8|1846.6|1848.6|1847.6|1844|1840.8|247611
1615191360000|2021-03-08 08:16:00|1850.2|1849.6|1851.2|1850.6|1851.2|1850.6|1849.8|1849.4|952
1615191370000|2021-03-08 08:16:10|1851.4|1850.8|1851.2|1850.6|1851.4|1851|1850.6|1850|1099
1615191380000|2021-03-08 08:16:20|1851|1850.4|1853.8|1853.2|1853.8|1853.2|1851|1850.4|1037
1615190410000|2021-03-08 08:00:10|1847.6|1845.6|1848|1846.8|1848.8|1846.8|1847|1844.4|17545
1615191390000|2021-03-08 08:16:30|1854.6|1854|1853.6|1853|1854.6|1854|1853.2|1852.6|2159
1615191400000|2021-03-08 08:16:40|1853.4|1852.8|1853.4|1852.6|1853.6|1853|1852.6|1852|2586
1615190420000|2021-03-08 08:00:20|1848.6|1846.2|1844.6|1842.2|1848.8|1847.6|1843.2|1840.8|15513
1615191410000|2021-03-08 08:16:50|1853.6|1852.4|1853.4|1852.6|1853.6|1853.2|1852.8|1852.4|650
1615191420000|2021-03-08 08:17:00|1853.2|1852.4|1853|1852.4|1853.4|1852.6|1852.8|1852.4|250
1615190430000|2021-03-08 08:00:30|1845|1842.4|1848|1846.8|1848.6|1846.8|1845|1842.4|14864
1615191430000|2021-03-08 08:17:10|1852.8|1852.2|1852.8|1852|1852.8|1852.2|1852.4|1851.6|1118
1615191440000|2021-03-08 08:17:20|1853.2|1852.6|1852.6|1851.8|1853.4|1852.8|1852.6|1851.8|1592
1615190440000|2021-03-08 08:00:40|1848.6|1847|1849|1847|1850|1849.4|1847.6|1846.2|93746
1615191450000|2021-03-08 08:17:30|1852.8|1852.2|1852.2|1851.6|1853.2|1852.4|1852|1851.4|1736
1615191460000|2021-03-08 08:17:40|1851.6|1851|1850.8|1850.2|1851.8|1851|1850.4|1849.8|592
1615190450000|2021-03-08 08:00:50|1849.8|1847.2|1849.8|1848.2|1849.8|1849|1849.6|1847.2|8607
1615191470000|2021-03-08 08:17:50|1850.6|1850|1851.2|1850.8|1851.6|1851|1850.6|1850|550
1615191480000|2021-03-08 08:18:00|1851.4|1850.6|1850.6|1849.6|1851.4|1850.8|1850.2|1849.4|1478
1615190460000|2021-03-08 08:01:00|1850|1849.2|1853|1850.8|1855|1854.4|1849.6|1849.2|200595
1615191490000|2021-03-08 08:18:10|1851.2|1849.8|1850.2|1849.4|1851.2|1850.4|1850.2|1849.4|1733
1615191500000|2021-03-08 08:18:20|1850.4|1849.6|1850.4|1849.6|1850.6|1850.2|1850|1849.4|155
1615190470000|2021-03-08 08:01:10|1852.8|1850.6|1853|1851.6|1853.2|1852|1851.4|1850|7600
1615191510000|2021-03-08 08:18:30|1850|1849.4|1849.2|1848.6|1850|1849.6|1848.2|1847.4|930
1615191520000|2021-03-08 08:18:40|1849.6|1848.8|1849|1848.4|1849.6|1848.8|1848.8|1848|90
1615190480000|2021-03-08 08:01:20|1852.8|1851.4|1853.8|1852.6|1854.4|1853|1851.6|1850.4|8988
1615190490000|2021-03-08 08:01:30|1854|1852.8|1856.2|1855|1857|1856.6|1853.8|1852.6|39428
1615190500000|2021-03-08 08:01:40|1856|1854.2|1853.6|1852.4|1856.2|1854.2|1852.8|1852.2|13644
1615190510000|2021-03-08 08:01:50|1853.4|1852.2|1856|1853.8|1856.2|1855|1851.6|1850.6|27064
1615190520000|2021-03-08 08:02:00|1855.8|1853.6|1852.8|1851.6|1855.8|1853.6|1851.6|1851|26746
1615190530000|2021-03-08 08:02:10|1853|1851.8|1853.8|1852.2|1854.2|1853|1853|1851.8|1304
1615190540000|2021-03-08 08:02:20|1852.8|1853|1851.8|1850.6|1852.8|1853|1850.8|1850|11642
1615190550000|2021-03-08 08:02:30|1851.6|1850.8|1852.8|1851.8|1853|1852.8|1851.2|1850.4|6271
1615190560000|2021-03-08 08:02:40|1852.6|1851.6|1850.2|1849.2|1852.8|1852.2|1849.8|1849|146539
1615190570000|2021-03-08 08:02:50|1850.4|1849.4|1850.8|1850|1852.2|1851|1850|1849.2|8136
1615190580000|2021-03-08 08:03:00|1851.2|1850.2|1848.8|1847.8|1851.4|1851.2|1848.2|1847.4|25692
1615190590000|2021-03-08 08:03:10|1848.6|1847.6|1850|1849|1850.8|1849.6|1848.4|1847.4|22779
1615190600000|2021-03-08 08:03:20|1849.8|1848.6|1849.8|1849|1851|1849.8|1848.6|1847.6|15941
1615190610000|2021-03-08 08:03:30|1849.6|1848.8|1847.6|1846.8|1850.4|1849.2|1847.6|1846.8|18719
1615190620000|2021-03-08 08:03:40|1847.8|1847|1846.2|1845.8|1848.2|1847.2|1846.2|1845.8|2388
1615190630000|2021-03-08 08:03:50|1846.4|1846|1846|1845.2|1847|1846|1845.8|1844.6|4325
1615190640000|2021-03-08 08:04:00|1846.2|1845.4|1845.8|1844.6|1846.4|1845.4|1845.6|1844.4|530
1615190650000|2021-03-08 08:04:10|1846|1844.8|1845.6|1844.2|1846.4|1845|1844.6|1843.8|5383
1615190660000|2021-03-08 08:04:20|1845|1843.8|1845.6|1844.2|1846.4|1845.2|1845|1843.8|2452
1615190670000|2021-03-08 08:04:30|1845|1843.8|1846.6|1845|1846.6|1845.4|1845|1843.8|2427
1615190680000|2021-03-08 08:04:40|1846.8|1845.2|1845.6|1845|1846.8|1845.8|1845|1844|1290
1615190690000|2021-03-08 08:04:50|1845.4|1844.2|1843.8|1843|1845.4|1844.2|1843.6|1842.8|496
1615190700000|2021-03-08 08:05:00|1844|1843.2|1843.2|1841.8|1844|1843.2|1842.8|1841.4|917
1615190710000|2021-03-08 08:05:10|1843.4|1841.6|1844.2|1843|1844.6|1843.4|1842.8|1841.6|1303
1615190720000|2021-03-08 08:05:20|1844.8|1843.6|1845|1843.8|1845|1843.8|1844|1842.8|2089
1615190730000|2021-03-08 08:05:30|1845.2|1844.4|1843.8|1842.4|1845.6|1844.4|1843|1842|1602
1615190740000|2021-03-08 08:05:40|1843.2|1842|1845|1843.6|1845.2|1844.2|1843.2|1842|600
1615190750000|2021-03-08 08:05:50|1845.8|1844.8|1847.2|1846|1847.2|1846|1845.8|1844.6|1675
1615190760000|2021-03-08 08:06:00|1847|1845.8|1848.2|1847.6|1848.2|1847.6|1847|1845.8|1795
1615190770000|2021-03-08 08:06:10|1849.2|1848.4|1849.2|1848|1849.4|1848.4|1848.4|1847.2|994
1615190780000|2021-03-08 08:06:20|1849|1847.8|1848.4|1847.2|1849|1848|1847.8|1846.8|1642
1615190790000|2021-03-08 08:06:30|1848.8|1847.6|1849.6|1847.8|1849.8|1848.4|1848.8|1847.4|2093
1615190800000|2021-03-08 08:06:40|1849.8|1848|1849.6|1848.2|1849.8|1848.4|1849.2|1847.8|1200
1615190810000|2021-03-08 08:06:50|1849|1848|1849.8|1849|1851.2|1850.2|1849|1848|1160
1615190820000|2021-03-08 08:07:00|1849.6|1848.2|1850.2|1849.2|1850.2|1849.2|1849.4|1848|815
1615190830000|2021-03-08 08:07:10|1848.6|1848|1850.2|1849|1850.2|1849|1848.6|1847.8|2431
1615190840000|2021-03-08 08:07:20|1850|1848.8|1849|1848|1850.2|1849.2|1848.6|1847.6|3362
1615190850000|2021-03-08 08:07:30|1848.8|1848.2|1848.6|1847.2|1849|1848.2|1848.6|1847.2|2506
1615190860000|2021-03-08 08:07:40|1848.4|1846|1847.6|1846.2|1848.4|1847|1847|1846|7745
1615190870000|2021-03-08 08:07:50|1847.8|1846|1847.2|1846|1847.8|1846.2|1847.2|1846|805
1615190880000|2021-03-08 08:08:00|1846.8|1846.2|1847.4|1846.4|1847.6|1846.6|1846.2|1845|2850
1615190890000|2021-03-08 08:08:10|1848|1847|1850.4|1849.4|1850.8|1849.6|1848|1847|3344
1615190900000|2021-03-08 08:08:20|1850.2|1849|1849.8|1848.4|1850.4|1849|1849.4|1848.4|787
1615190910000|2021-03-08 08:08:30|1850|1848.6|1849|1848|1850.8|1849.8|1848.8|1847.8|5787
1615190920000|2021-03-08 08:08:40|1849.6|1848.2|1848|1847|1849.6|1848.2|1848|1847|2569
1615190930000|2021-03-08 08:08:50|1847|1846.2|1848.2|1847|1848.2|1847|1846.8|1846|915
1615190940000|2021-03-08 08:09:00|1847.4|1846.2|1848.4|1847.6|1848.4|1847.6|1847.4|1846.2|1202
1615190950000|2021-03-08 08:09:10|1848|1846.8|1848.6|1847.6|1849.4|1848.2|1847.6|1846.8|1525
1615190960000|2021-03-08 08:09:20|1848.4|1847.4|1848|1847|1848.8|1847.4|1848|1847|1177
1615190970000|2021-03-08 08:09:30|1848.2|1847.4|1847.6|1846.6|1848.2|1847.4|1847.4|1846.2|792
1615190980000|2021-03-08 08:09:40|1848|1847.2|1847.8|1846.6|1848.2|1847.4|1847.4|1846.6|2551
1615190990000|2021-03-08 08:09:50|1847.4|1846.2|1848|1847.2|1848.6|1847.4|1847.2|1846.2|900
1615191000000|2021-03-08 08:10:00|1848.2|1847.4|1848.2|1847|1849|1847.6|1847.8|1846.6|2609
1615191010000|2021-03-08 08:10:10|1848|1847.2|1848.4|1847.4|1848.6|1847.4|1847.8|1846.8|26
1615191020000|2021-03-08 08:10:20|1848.2|1847.2|1849|1847.8|1849.8|1848.8|1848|1847.2|1371
1615191030000|2021-03-08 08:10:30|1849.8|1849|1849|1848|1849.8|1849|1848.2|1847.4|981
1615191040000|2021-03-08 08:10:40|1848.8|1847.8|1846.2|1845.4|1848.8|1847.8|1845.2|1844.2|761
1615191050000|2021-03-08 08:10:50|1847.4|1846.4|1847|1846|1847.4|1846.4|1846.4|1845.2|2576
1615191060000|2021-03-08 08:11:00|1846.2|1845.6|1846.8|1845.8|1847.4|1846.2|1846.2|1845.4|2052
1615191070000|2021-03-08 08:11:10|1846.4|1845.2|1845.8|1845|1846.4|1845.2|1845|1844|970
1615191080000|2021-03-08 08:11:20|1846.4|1845.6|1846|1845.2|1846.4|1845.6|1845.8|1844.8|1426
1615191090000|2021-03-08 08:11:30|1845.8|1845.4|1844.6|1843.6|1845.8|1845.4|1844|1843.2|1410
1615191100000|2021-03-08 08:11:40|1844|1843|1843.6|1842.8|1844|1843.2|1842.6|1841.8|1014
1615191110000|2021-03-08 08:11:50|1843.4|1842.2|1842.4|1841.2|1843.4|1842.4|1841.6|1840.6|1331
1615191120000|2021-03-08 08:12:00|1842.2|1840.8|1842.4|1841.4|1842.4|1841.4|1841.4|1840.6|1119
1615191130000|2021-03-08 08:12:10|1842.2|1841.2|1840.8|1839.8|1842.2|1841.2|1840|1839.2|2171
1615191140000|2021-03-08 08:12:20|1840.6|1839.6|1841.8|1841|1841.8|1841|1840.6|1839.6|1205
1615191150000|2021-03-08 08:12:30|1842|1841.2|1841.8|1840.4|1842.4|1841.2|1841|1840.2|1762
1615191160000|2021-03-08 08:12:40|1841.6|1841.2|1842.4|1841.4|1842.8|1841.8|1841.6|1841.2|1481
1615191170000|2021-03-08 08:12:50|1842.2|1841.2|1843.6|1842.6|1844.2|1843|1842|1841.2|1201
1615191180000|2021-03-08 08:13:00|1844|1843|1843.6|1842.8|1844|1843|1843.4|1842.6|1526
1615191190000|2021-03-08 08:13:10|1844|1843|1842.2|1841.4|1844|1843|1842.2|1840.8|390
1615191200000|2021-03-08 08:13:20|1842|1841.2|1844|1843|1844|1843|1842|1841.2|888
1615191210000|2021-03-08 08:13:30|1843.8|1842.8|1843.4|1842.2|1844|1843.2|1843.4|1842.2|1467
1615191220000|2021-03-08 08:13:40|1843.2|1842|1845|1844.2|1845.2|1844.4|1843.2|1842|4758
1615191230000|2021-03-08 08:13:50|1845.4|1844.4|1846.6|1846|1847|1846|1845.2|1844.2|2061
1615191240000|2021-03-08 08:14:00|1846.2|1845.4|1845.8|1845|1846.2|1845.4|1845.6|1844.6|648
1615191250000|2021-03-08 08:14:10|1845.2|1844.2|1845.2|1844|1845.4|1844.4|1845.2|1844|100
1615191260000|2021-03-08 08:14:20|1844.8|1844.2|1845.4|1844.6|1846.2|1845.2|1844.8|1844|417
1615191270000|2021-03-08 08:14:30|1846|1844.8|1845.6|1844.6|1846|1845.2|1845.6|1844.6|472
1615191280000|2021-03-08 08:14:40|1846|1845.2|1846.6|1845.8|1847.4|1846.2|1845.8|1845|652
1615191290000|2021-03-08 08:14:50|1847.4|1846.6|1847.4|1846.4|1847.6|1846.8|1847|1846|1054
1615191300000|2021-03-08 08:15:00|1847.2|1846.2|1847.8|1847|1848|1847.2|1847.2|1846.2|209
1615191310000|2021-03-08 08:15:10|1848|1847.2|1848.4|1847.6|1848.6|1847.8|1848|1846.8|3370
1615191320000|2021-03-08 08:15:20|1848.6|1847.8|1848.4|1847.6|1848.6|1848|1848|1847.4|2087
1615191330000|2021-03-08 08:15:30|1848.6|1848|1850|1849.2|1850|1849.2|1848.4|1847.8|2934
1615191340000|2021-03-08 08:15:40|1849.6|1849|1849.8|1849.2|1850|1849.2|1849.6|1848.8|239
1615191350000|2021-03-08 08:15:50|1849.2|1848.6|1850|1849.4|1850.6|1850|1849.2|1848.6|1151
1615191360000|2021-03-08 08:16:00|1850.2|1849.6|1851.2|1850.6|1851.2|1850.6|1849.8|1849.4|952
1615191370000|2021-03-08 08:16:10|1851.4|1850.8|1851.2|1850.6|1851.4|1851|1850.6|1850|1099
1615191380000|2021-03-08 08:16:20|1851|1850.4|1853.8|1853.2|1853.8|1853.2|1851|1850.4|1037
1615191390000|2021-03-08 08:16:30|1854.6|1854|1853.6|1853|1854.6|1854|1853.2|1852.6|2159
1615191400000|2021-03-08 08:16:40|1853.4|1852.8|1853.4|1852.6|1853.6|1853|1852.6|1852|2586
1615191410000|2021-03-08 08:16:50|1853.6|1852.4|1853.4|1852.6|1853.6|1853.2|1852.8|1852.4|650
1615191420000|2021-03-08 08:17:00|1853.2|1852.4|1853|1852.4|1853.4|1852.6|1852.8|1852.4|250
1615191430000|2021-03-08 08:17:10|1852.8|1852.2|1852.8|1852|1852.8|1852.2|1852.4|1851.6|1118
1615191440000|2021-03-08 08:17:20|1853.2|1852.6|1852.6|1851.8|1853.4|1852.8|1852.6|1851.8|1592
1615191450000|2021-03-08 08:17:30|1852.8|1852.2|1852.2|1851.6|1853.2|1852.4|1852|1851.4|1736
1615191460000|2021-03-08 08:17:40|1851.6|1851|1850.8|1850.2|1851.8|1851|1850.4|1849.8|592
1615191470000|2021-03-08 08:17:50|1850.6|1850|1851.2|1850.8|1851.6|1851|1850.6|1850|550
1615191480000|2021-03-08 08:18:00|1851.4|1850.6|1850.6|1849.6|1851.4|1850.8|1850.2|1849.4|1478
1615191490000|2021-03-08 08:18:10|1851.2|1849.8|1850.2|1849.4|1851.2|1850.4|1850.2|1849.4|1733
1615191500000|2021-03-08 08:18:20|1850.4|1849.6|1850.4|1849.6|1850.6|1850.2|1850|1849.4|155
1615191510000|2021-03-08 08:18:30|1850|1849.4|1849.2|1848.6|1850|1849.6|1848.2|1847.4|930
1615191520000|2021-03-08 08:18:40|1849.6|1848.8|1849|1848.4|1849.6|1848.8|1848.8|1848|90
1615191530000|2021-03-08 08:18:50|1848.8|1848.4|1847.8|1847.2|1848.8|1848.6|1847.4|1847.2|3944
1615191540000|2021-03-08 08:19:00|1847.6|1847|1846.6|1846|1847.6|1847.2|1846.6|1846|3817
1615191550000|2021-03-08 08:19:10|1846.8|1846.2|1846.4|1846|1847|1846.4|1845.8|1845.4|8065
1615191560000|2021-03-08 08:19:20|1846.2|1845.8|1845.4|1845|1846.2|1845.8|1845.4|1845|3496
1615191570000|2021-03-08 08:19:30|1845.2|1844.8|1844.6|1844.2|1845.6|1845.2|1844.4|1844|16704
1615191580000|2021-03-08 08:19:40|1844.4|1844|1844|1843.6|1844.6|1844.2|1843.8|1843.4|3179
1615191590000|2021-03-08 08:19:50|1844.2|1843.8|1844.8|1844.6|1844.8|1844.6|1843.6|1843.4|10752
1615191600000|2021-03-08 08:20:00|1844.6|1844.4|1846.2|1845.6|1846.4|1846|1844.4|1844.2|7601
1615191610000|2021-03-08 08:20:10|1846|1845.8|1847.6|1847.2|1847.8|1847.6|1845.6|1845.4|4820
1615191620000|2021-03-08 08:20:20|1847.4|1847|1847.2|1847|1847.6|1847.2|1846.6|1846.2|2614
1615191630000|2021-03-08 08:20:30|1847|1846.8|1846|1845.6|1847|1846.8|1845.8|1845.6|17386
1615191640000|2021-03-08 08:20:40|1846.2|1845.8|1846.4|1845.8|1846.6|1846|1846|1845.6|1696
1615191650000|2021-03-08 08:20:50|1846.2|1846|1845|1844.6|1846.4|1846|1844.8|1844.4|9107
1615191660000|2021-03-08 08:21:00|1845.2|1844.8|1845.2|1844.6|1845.6|1845|1844.4|1844|10972
1615191670000|2021-03-08 08:21:10|1845.4|1844.4|1845|1844.6|1845.4|1845|1844.6|1844.4|1573
1615191680000|2021-03-08 08:21:20|1844.8|1844.4|1844.2|1844|1845|1844.6|1844.2|1844|4348
1615191690000|2021-03-08 08:21:30|1844.4|1844.2|1844.4|1844.2|1844.6|1844.4|1844.4|1844|50
1615191700000|2021-03-08 08:21:40|1844.6|1844.4|1845.8|1845.2|1846|1845.8|1844.6|1844.4|8768
1615191710000|2021-03-08 08:21:50|1845.6|1845|1845.8|1845.4|1845.8|1845.6|1845.4|1845|2231
1615191720000|2021-03-08 08:22:00|1846|1845.6|1847.2|1846.6|1847.4|1846.6|1845.6|1845.2|2374
1615191730000|2021-03-08 08:22:10|1847.4|1846.8|1847.4|1846.8|1847.8|1847.4|1847|1846.6|5307
1615191740000|2021-03-08 08:22:20|1847.6|1847|1849.6|1849.2|1849.6|1849.2|1847.6|1847|8965
1615191750000|2021-03-08 08:22:30|1849.8|1849.4|1849.4|1848.6|1851|1850.4|1849|1848.6|5933
1615191760000|2021-03-08 08:22:40|1849.2|1848.8|1849.2|1848.6|1849.2|1849|1848.8|1848.2|3471
1615191770000|2021-03-08 08:22:50|1849|1848.8|1849.8|1849.4|1850|1849.6|1849|1848.8|1216
1615191780000|2021-03-08 08:23:00|1850|1849.6|1849.8|1849|1850|1849.8|1849.2|1849|2187
1615191790000|2021-03-08 08:23:10|1849.6|1849.2|1849.6|1849.2|1849.8|1849.4|1849.4|1849|33
1615191800000|2021-03-08 08:23:20|1849.4|1849|1849|1848.6|1849.4|1849.2|1848.6|1848.2|10184
1615191810000|2021-03-08 08:23:30|1849.2|1848.8|1850.8|1850.4|1851|1850.8|1849|1848.6|35485
1615191820000|2021-03-08 08:23:40|1851|1850.6|1851.6|1851.2|1851.6|1851.4|1850.8|1850.6|1592
1615191830000|2021-03-08 08:23:50|1851.4|1851|1851.4|1851|1851.4|1851.2|1850.8|1850.4|1340
1615191840000|2021-03-08 08:24:00|1851.2|1850.8|1852.6|1852.2|1852.8|1852.2|1850.8|1850.6|2925
1615191850000|2021-03-08 08:24:10|1852.4|1852|1851.4|1851|1852.4|1852|1851.2|1850.8|4636
1615191860000|2021-03-08 08:24:20|1851.2||1851.6||1851.6||1851.2||1083
1615191870000|2021-03-08 08:24:30|1851.8|1851.2|1851|1850.6|1852.4|1852|1850.6|1850.2|18422
1615191880000|2021-03-08 08:24:40|1851.2|1850.8|1851|1850.6|1852|1851.6|1851|1850.6|2455
1615191890000|2021-03-08 08:24:50|1851.2|1850.8|1850.2|1849.6|1851.2|1850.8|1850|1849.6|17237
1615191900000|2021-03-08 08:25:00|1850|1849.4|1850.6|1850|1850.8|1850.4|1849|1848.4|2271
1615191910000|2021-03-08 08:25:10|1850.4|1849.8|1849|1848.4|1850.6|1850|1848.6|1848.2|3980
1615191920000|2021-03-08 08:25:20|1849.6|1848.6|1849.4|1849.2|1850.2|1849.6|1849.4|1848.4|10528
1615191930000|2021-03-08 08:25:30|1849.6|1849.4|1850.2|1849.8|1850.4|1850|1849.6|1849.2|13956
1615191940000|2021-03-08 08:25:40|1850.4|1849.6|1850|1849.6|1851|1850.6|1850|1849.6|3780
1615191950000|2021-03-08 08:25:50|1849.8|1849.4|1849.6|1849.2|1850|1849.8|1849.4|1849|11519
1615191960000|2021-03-08 08:26:00|1849.4|1849|1848.2|1847.8|1849.6|1849|1847.8|1847.2|5959
1615191970000|2021-03-08 08:26:10|1848|1848|1849|1848.6|1849.2|1848.8|1848|1847.8|7342
1615191980000|2021-03-08 08:26:20|1848.8|1848.4|1850|1849.8|1850|1849.8|1848.6|1848.4|17342
1615191990000|2021-03-08 08:26:30|1850.2|1850|1851.4|1850.6|1852.6|1852.2|1850|1849.8|53022
1615192000000|2021-03-08 08:26:40|1851.6|1851.4|1852.6|1852.2|1852.8|1852.6|1851.4|1851|19587
1615192010000|2021-03-08 08:26:50|1852.4|1852.4|1852.8|1852.2|1853.4|1853|1852.4|1852|32022
1615192020000|2021-03-08 08:27:00|1853|1852.4|1852.8|1852.2|1853|1852.4|1852.4|1852.2|1610
1615192030000|2021-03-08 08:27:10|1852.6|1852|1852.2|1851.8|1852.6|1852.2|1851.6|1851.2|10470
1615192040000|2021-03-08 08:27:20|1852|1851.6|1851.4|1851|1852|1851.6|1851.2|1851|534
1615192050000|2021-03-08 08:27:30|1851.2|1851.2|1851.6|1851.2|1851.6|1851.4|1851.2|1851|2260
1615192060000|2021-03-08 08:27:40|1851.4|1851.4|1852.2|1851.8|1852.2|1851.8|1851.4|1851.2|2617
1615192070000|2021-03-08 08:27:50|1852|1851.6|1851.4|1851.2|1852.2|1852|1851.4|1851.2|6986
1615192080000|2021-03-08 08:28:00|1851.6|1851.4|1853.4|1853|1853.6|1853.2|1851.4|1851.4|21851
1615192090000|2021-03-08 08:28:10|1853.2|1852.8|1853.8|1853.4|1854|1853.6|1853.2|1852.8|4526
1615192100000|2021-03-08 08:28:20|1853.6|1853.2|1853.8|1853.4|1854.4|1854.2|1853.4|1853.2|14921
1615192110000|2021-03-08 08:28:30|1853.6|1853.6|1853.8|1853|1854.6|1854|1853.6|1853|8152
1615192120000|2021-03-08 08:28:40|1853.6|1852.8|1852.4|1851.8|1853.6|1852.8|1852.2|1851.8|8879
1615192130000|2021-03-08 08:28:50|1852.6|1852|1852.2|1851.8|1852.8|1852.4|1852.2|1851.8|2115
1615192140000|2021-03-08 08:29:00|1852|1852|1853|1852.6|1853|1852.6|1852|1851.4|10103
1615192150000|2021-03-08 08:29:10|1852.8|1852.4|1852.8|1852.4|1853.2|1852.8|1852.6|1852.2|12614
1615192160000|2021-03-08 08:29:20|1853|1852.6|1853.2|1852.6|1853.8|1853.4|1853|1852.4|5735
1615192170000|2021-03-08 08:29:30|1853.4|1852.8|1854.4|1854|1854.6|1854.2|1853.2|1852.8|8592
1615192180000|2021-03-08 08:29:40|1854.2|1853.8|1853.4|1853|1854.6|1854.4|1853.2|1852.8|20641
1615192190000|2021-03-08 08:29:50|1853.2|1852.8|1852.4|1852|1853.2|1852.8|1852.2|1851.8|12775
1615192200000|2021-03-08 08:30:00|1852.6|1852.2|1852.6|1852.2|1853|1852.6|1852.2|1852|6955
1615192210000|2021-03-08 08:30:10|1852.4|1852|1852.6|1852.2|1853|1852.8|1852.2|1851.8|13403
1615192220000|2021-03-08 08:30:20|1852.4|1852|1851.2|1850.8|1852.8|1852.6|1851.2|1850.8|8571
1615192230000|2021-03-08 08:30:30|1851.4|1850.6|1849|1848.6|1851.4|1850.6|1848.8|1848.4|28612
1615192240000|2021-03-08 08:30:40|1848.8|1848.4|1848|1847.6|1849.2|1848.8|1847.6|1847.4|12275
1615192250000|2021-03-08 08:30:50|1847.8|1847.4|1847.8|1847.4|1848|1847.8|1847|1846.8|17471
1615192260000|2021-03-08 08:31:00|1848|1847.6|1847.6|1847.2|1849|1848.8|1847.6|1847.2|13700
1615192270000|2021-03-08 08:31:10|1847.8|1847.4|1846.8|1846.2|1848.2|1847.6|1846.8|1846.2|11256
1615192280000|2021-03-08 08:31:20|1847|1846|1847.2|1846.6|1847.2|1846.8|1847|1846|2227
1615192290000|2021-03-08 08:31:30|1847|1846.8|1847.2|1846.6|1847.4|1847|1846.6|1846.4|2829
1615192300000|2021-03-08 08:31:40|1847|1846.4|1846|1845.6|1847|1846.4|1846|1845.6|2916
1615192310000|2021-03-08 08:31:50|1845.8|1845.4|1846.2|1845.6|1846.2|1846|1845.8|1845.4|1379
1615192320000|2021-03-08 08:32:00|1846|1845.4|1846|1845.6|1846|1845.6|1845|1844.8|7860
1615192330000|2021-03-08 08:32:10|1845.8|1845.4|1845|1844.6|1845.8|1845.4|1845|1844.6|14774
1615192340000|2021-03-08 08:32:20|1845.2|1844.8|1845.8|1845|1845.8|1845.4|1845|1844.6|971
1615192350000|2021-03-08 08:32:30|1846|1845.2|1847.2|1846.6|1848|1847.4|1845.8|1845.2|4773
1615192360000|2021-03-08 08:32:40|1847|1846.4|1846.8|1846.4|1847.4|1846.6|1846.6|1846.2|344
1615192370000|2021-03-08 08:32:50|1847|1846.6|1847.8|1847.4|1848|1847.6|1847|1846.6|18653
1615192380000|2021-03-08 08:33:00|1847.6|1847.2|1847.8|1847.2|1847.8|1847.2|1846.8|1846.4|4262
1615192390000|2021-03-08 08:33:10|1848|1847.4|1847.6|1847.4|1848|1847.4|1847.2|1846.8|8906
1615192400000|2021-03-08 08:33:20|1847.4|1847.2|1847.6|1847|1848|1847.6|1847.4|1847|7183
1615192410000|2021-03-08 08:33:30|1847.4|1846.8|1847.2|1846.8|1847.6|1847|1847.2|1846.6|843
1615192420000|2021-03-08 08:33:40|1847.4|1847|1848|1847.6|1848|1847.6|1847.4|1847|3267
1615192430000|2021-03-08 08:33:50|1847.8|1847.8|1848|1847.8|1848.2|1848|1847.8|1847.4|1194
1615192440000|2021-03-08 08:34:00|1848.2|1847.6|1849|1848.8|1849|1848.8|1848.2|1847.6|4206
1615192450000|2021-03-08 08:34:10|1848.8|1848.6|1849|1848.4|1849|1848.8|1848.6|1848.2|1751
1615192460000|2021-03-08 08:34:20|1848.8|1848.2|1849|1848.6|1849|1848.8|1848.8|1848.2|421
1615192470000|2021-03-08 08:34:30|1848.8|1848.2|1848.4|1848|1848.8|1848.6|1848.2|1847.8|3989
1615192480000|2021-03-08 08:34:40|1848.2|1847.8|1846.6|1846.2|1848.2|1847.8|1846.6|1846|2208
1615192490000|2021-03-08 08:34:50|1846.8|1846|1848.2|1847.8|1848.2|1848|1846.8|1846|18845
1615192500000|2021-03-08 08:35:00|1848.4|1848|1848.6|1848.2|1848.6|1848.4|1847.6|1847.2|6534
1615192510000|2021-03-08 08:35:10|1848.4|1848|1847.8|1847.2|1848.4|1848|1847.4|1847|3903
1615192520000|2021-03-08 08:35:20|1847.6|1847.4|1847|1846.4|1847.8|1847.6|1846.6|1846.2|8767
1615192530000|2021-03-08 08:35:30|1846.8|1846.2|1846.6|1846.2|1846.8|1846.2|1846.4|1846|162
1615192540000|2021-03-08 08:35:40|1846.4|1846|1845.6|1844.8|1846.4|1846.2|1845|1844.6|14445
1615192550000|2021-03-08 08:35:50|1845.4|1845|1845|1844.6|1845.4|1845.2|1844.8|1844.4|1103
1615192560000|2021-03-08 08:36:00|1845.4|1845.2|1844.4|1844|1845.4|1845.2|1844.2|1844|6573
1615192570000|2021-03-08 08:36:10|1844.2|1843.8|1844.6|1844|1844.6|1844.2|1844|1843.8|1737
1615192580000|2021-03-08 08:36:20|1844.4|1844.2|1844|1843.6|1844.4|1844.2|1844|1843.6|1057
1615192590000|2021-03-08 08:36:30|1843.8|1843.4|1844|1843.4|1844.2|1844|1843.8|1843.4|578
1615192600000|2021-03-08 08:36:40|1843.8|1843.2|1841.2|1841|1843.8|1843.2|1841.2|1841|26681
1615192610000|2021-03-08 08:36:50|1841|1840.8|1840.4|1840|1841.2|1840.8|1840.2|1840|16817
1615192620000|2021-03-08 08:37:00|1840.2|1839.8|1841|1840.6|1841|1840.8|1840|1839.8|26627
1615192630000|2021-03-08 08:37:10|1840.8|1840.4|1838.4|1838.2|1840.8|1840.4|1838.4|1838.2|79592
1615192640000|2021-03-08 08:37:20|1838.2|1838|1837.6|1837.2|1838.4|1838|1837.6|1837.2|11444
1615192650000|2021-03-08 08:37:30|1837.8|1837.4|1837.6|1837.2|1838.2|1837.8|1837.6|1837.2|1878
1615192660000|2021-03-08 08:37:40|1837.8|1837.4|1838|1837.6|1838.2|1837.6|1837.6|1837.2|1414
1615192670000|2021-03-08 08:37:50|1837.8|1837.4|1838|1837.4|1838.8|1838.2|1837.8|1837.4|17265
1615192680000|2021-03-08 08:38:00|1838.2|1837.6|1838.4|1838|1838.6|1838|1837.8|1837.4|5827
1615192690000|2021-03-08 08:38:10|1838.6|1838.2|1839.2|1838.4|1839.2|1838.8|1838.6|1838.2|1632
1615192700000|2021-03-08 08:38:20|1839|1838.6|1839.4|1838.6|1839.8|1838.8|1838.8|1838|9074
1615192710000|2021-03-08 08:38:30|1838.8|1838.8|1839|1838.4|1839.4|1838.8|1838.2|1837.6|7721
1615192720000|2021-03-08 08:38:40|1838.8|1838.6|1839.4|1838.8|1839.4|1838.8|1838.8|1838.4|830
1615192730000|2021-03-08 08:38:50|1839.6|1839|1839.2|1839|1839.8|1839.2|1839.2|1838.8|2270
1615192740000|2021-03-08 08:39:00|1839.4|1838.8|1840|1839.6|1840|1839.6|1839.2|1838.4|6156
1615192750000|2021-03-08 08:39:10|1839.4|1839.4|1839.2|1838.8|1839.4|1839.4|1839|1838.6|1305
1615192760000|2021-03-08 08:39:20|1839|1838.6|1838.4|1837.4|1839.2|1838.6|1838|1837.2|8951
1615192770000|2021-03-08 08:39:30|1838.6|1837.6|1838.4|1837.8|1838.6|1838|1838.4|1837.4|208
1615192780000|2021-03-08 08:39:40|1838|1837.6|1836.8|1836.6|1838|1837.6|1836.8|1836.6|8174
1615192790000|2021-03-08 08:39:50|1837|1836.8|1837.6|1837.2|1837.6|1837.2|1836.8|1836.8|5552
1615192800000|2021-03-08 08:40:00|1837.8|1837.4|1837.8|1837.4|1838|1837.4|1837.8|1837.4|931
1615192810000|2021-03-08 08:40:10|1838|1837.2|1838.2|1837.8|1838.2|1837.8|1837.8|1837.2|12649
1615192820000|2021-03-08 08:40:20|1838|1837.6|1838.2|1837.8|1838.4|1838|1838|1837.6|935
1615192830000|2021-03-08 08:40:30|1838.4|1838|1839.6|1839.2|1839.8|1839.2|1838.4|1838|9760
1615192840000|2021-03-08 08:40:40|1839.8|1839|1839.6|1839|1840.6|1840|1839.6|1839|2973
1615192850000|2021-03-08 08:40:50|1839.4|1839.2|1839.4|1839.2|1839.6|1839.2|1839.2|1838.4|3506
1615192860000|2021-03-08 08:41:00|1839.2|1839|1839.6|1839.2|1840|1839.6|1839.2|1838.6|5518
1615192870000|2021-03-08 08:41:10|1839.4|1839|1840|1839.6|1840.2|1840|1839.4|1839|8489
1615192880000|2021-03-08 08:41:20|1840.2|1839.4|1840|1839.6|1840.2|1839.6|1840|1839.4|130
1615192890000|2021-03-08 08:41:30|1840.2|1839.4|1841.4|1841|1841.6|1841.2|1840.2|1839.4|5058
1615192900000|2021-03-08 08:41:40|1841.6|1841.2|1841.4|1841|1841.8|1841.2|1840.4|1840|7537
1615192910000|2021-03-08 08:41:50|1841.2|1840.8|1841.6|1840.8|1841.6|1840.8|1841.2|1840.8|2879
1615192920000|2021-03-08 08:42:00|1841.4|1840.6|1841.4|1841.2|1841.6|1841.2|1840.8|1840.4|1963
1615192930000|2021-03-08 08:42:10|1841.6|1841.4|1842|1841.6|1842|1841.6|1841.6|1841.4|1711
1615192940000|2021-03-08 08:42:20|1842.2|1841.8|1842.6|1842.2|1843|1842.4|1842.2|1841.8|685
1615192950000|2021-03-08 08:42:30|1842.4|1842|1842.2|1841.6|1842.4|1842|1842|1841.6|206
1615192960000|2021-03-08 08:42:40|1842|1841.8|1842.2|1842|1842.4|1842.2|1842|1841.6|10324
1615192970000|2021-03-08 08:42:50|1842.4|1842.2|1841|1840.4|1842.4|1842.2|1841|1840.4|19271
1615192980000|2021-03-08 08:43:00|1841.2|1841|1841.8|1841.6|1842|1841.6|1841.2|1841|35917
1615192990000|2021-03-08 08:43:10|1841.6|1841.4|1841.8|1841.6|1842|1841.6|1841.4|1841.2|3833
1615193000000|2021-03-08 08:43:20|1841.6|1841.4|1842|1841.6|1842|1841.6|1841.4|1841|6552
1615193010000|2021-03-08 08:43:30|1841.8|1841.4|1842|1841.4|1842.4|1842|1841.8|1841.4|6345
1615193020000|2021-03-08 08:43:40|1841.6|1841.2|1841.2|1840.8|1842|1841.4|1841.2|1840.6|5910
1615193030000|2021-03-08 08:43:50|1840.8|1840.6|1838.6|1838|1840.8|1840.8|1838.2|1837.8|29137
1615193040000|2021-03-08 08:44:00|1838.4||1838.4||1838.6||1838.4||820
1615193050000|2021-03-08 08:44:10|1838.6|1837.8|1838|1837.6|1838.6|1838.4|1837.6|1837|10611
1615193060000|2021-03-08 08:44:20|1837.8|1837.4|1838.4|1838|1838.4|1838|1837.8|1837.2|4435
1615193070000|2021-03-08 08:44:30|1838.6|1837.8|1837.8|1837.4|1838.6|1838|1837.8|1837.2|548
1615193080000|2021-03-08 08:44:40|1838|1837.6|1837.2|1836.8|1838|1837.6|1836.8|1836.2|14200
1615193090000|2021-03-08 08:44:50|1837|1836.6|1837.8|1837.2|1837.8|1837.4|1837|1836.4|13778
1615193100000|2021-03-08 08:45:00|1838|1837.4|1839.4|1838.8|1839.8|1839.4|1838|1837.4|16030
1615193110000|2021-03-08 08:45:10|1839.6|1839.4|1840.2|1840|1840.2|1840|1839.4|1838.8|8879
1615193120000|2021-03-08 08:45:20|1840.4|1840.2|1840.8|1840.2|1841.2|1840.8|1840.4|1840.2|7104
1615193130000|2021-03-08 08:45:30|1840.6|1840|1839.4|1839|1840.6|1840|1839.2|1839|5822
1615193140000|2021-03-08 08:45:40|1839.2|1839.2|1839.2|1839|1839.6|1839.4|1839.2|1838.8|6456
1615193150000|2021-03-08 08:45:50|1839.4|1839.2|1839.2|1839|1839.8|1839.6|1838.8|1838.6|3975
1615193160000|2021-03-08 08:46:00|1839.4|1838.8|1839.4|1839.2|1839.4|1839.2|1838.8|1838.6|2462
1615193170000|2021-03-08 08:46:10|1839.2|1839|1839.2|1838.6|1839.4|1839|1839|1838.6|372
1615193180000|2021-03-08 08:46:20|1839|1838.8|1838.8|1838.4|1839|1838.8|1838.2|1838|4865
1615193190000|2021-03-08 08:46:30|1839|1838.6|1838|1837.6|1839|1838.8|1838|1837.6|12187
1615193200000|2021-03-08 08:46:40|1838.2|1837.8|1837.8|1837.2|1838.2|1837.8|1837|1836.8|36238
1615193210000|2021-03-08 08:46:50|1837.6|1837.4|1838.2|1837.6|1838.2|1838|1837.4|1837.2|4354
1615193220000|2021-03-08 08:47:00|1838.4|1837.8|1839|1838.6|1839.6|1839|1838.4|1837.8|21050
1615193230000|2021-03-08 08:47:10|1839.2|1838.8|1839.8|1839.4|1840|1839.6|1839.2|1838.8|13135
1615193240000|2021-03-08 08:47:20|1840|1839.6|1838.8|1838.6|1840|1839.8|1838.8|1838.6|7717
1615193250000|2021-03-08 08:47:30|1839|1838.8|1839|1838.6|1839.2|1839|1839|1838.6|419
1615193260000|2021-03-08 08:47:40|1838.8|1838.4|1838.8|1838.6|1839|1838.8|1838.6|1838.2|4287
1615193270000|2021-03-08 08:47:50|1839|1838.8|1838.8|1838.2|1839.4|1839|1838|1837.8|14038
1615193280000|2021-03-08 08:48:00|1839|1838.4|1840.2|1839.8|1840.4|1840|1839|1838.4|29955
1615193290000|2021-03-08 08:48:10|1840.4|1839.6|1839.2|1839|1840.4|1839.6|1838.8|1838.4|1983
1615193300000|2021-03-08 08:48:20|1839|1838.8|1838.4|1838.2|1839.2|1838.8|1838.4|1837.8|2801
1615193310000|2021-03-08 08:48:30|1838.6|1838.4|1839.2|1838.8|1839.2|1838.8|1838.4|1838.2|4712
1615193320000|2021-03-08 08:48:40|1839.4|1839|1839.6|1839.2|1840|1839.6|1839.4|1839|671
1615193330000|2021-03-08 08:48:50|1839.4|1839.4|1839.4|1839|1839.6|1839.4|1838.8|1838.2|1950
1615193340000|2021-03-08 08:49:00|1839.6|1839.2|1839|1838.6|1839.6|1839.4|1838.6|1838.4|2587
1615193350000|2021-03-08 08:49:10|1839.2|1838.8|1839.2|1838.8|1839.6|1839.4|1839|1838.6|2458
1615193360000|2021-03-08 08:49:20|1839.4|1839|1839.4|1839|1839.8|1839.6|1839.4|1839|4571
1615193370000|2021-03-08 08:49:30|1839.2|1838.8|1839.8|1839.2|1839.8|1839.4|1839|1838.6|4693
1615193380000|2021-03-08 08:49:40|1839.6|1839|1839.6|1839|1839.6|1839.4|1839.4|1839|2844
1615193390000|2021-03-08 08:49:50|1839.4|1839.2|1839.6|1839.4|1839.6|1839.4|1839|1838.6|2479
1615193400000|2021-03-08 08:50:00|1839.8|1839.6|1839.8|1839.4|1839.8|1839.6|1839.4|1839|3347
1615193410000|2021-03-08 08:50:10|1839.6|1839.2|1839.6|1839.4|1839.6|1839.4|1839.4|1839|33
1615193420000|2021-03-08 08:50:20|1839.8|1839.6|1840.4|1840|1840.4|1840|1839.8|1839.6|9718
1615193430000|2021-03-08 08:50:30|1840.6|1840.2|1840.6|1840.4|1841|1840.8|1840.6|1840.2|2868
1615193440000|2021-03-08 08:50:40|1840.8|1840.6|1841|1840.6|1841|1840.8|1840.8|1840.6|769
1615193450000|2021-03-08 08:50:50|1840.8|1840.4|1840.2|1840|1840.8|1840.4|1839.8|1839.6|6878
1615193460000|2021-03-08 08:51:00|1840|1839.8|1840.2|1839.6|1840.4|1840.2|1839.6|1839.2|4100
1615193470000|2021-03-08 08:51:10|1840|1839.4|1839.4|1839.2|1840|1839.4|1839.4|1839|1144
1615193480000|2021-03-08 08:51:20|1839.2|1839|1839|1838.6|1839.4|1839|1839|1838.6|3681
1615193490000|2021-03-08 08:51:30|1838.8|1838.4|1839|1838.6|1839.2|1839|1838.8|1838.4|5168
1615193500000|2021-03-08 08:51:40|1838.8|1838.4|1838.8|1838.4|1838.8|1838.6|1838|1837.8|6881
1615193510000|2021-03-08 08:51:50|1838.6|1838.2|1838.2|1837.8|1838.6|1838.4|1838.2|1837.8|4856
1615193520000|2021-03-08 08:52:00|1838.4|1838|1838.2|1838|1838.8|1838.6|1838|1837.8|7286
1615193530000|2021-03-08 08:52:10|1838|1837.8|1838.6|1838.4|1838.8|1838.6|1837.8|1837.4|3838
1615193540000|2021-03-08 08:52:20|1839|1838.8|1838.6|1838.4|1839|1838.8|1838.6|1838.4|2922
1615193550000|2021-03-08 08:52:30|1838.8|1838.6|1839.2|1838.8|1839.2|1838.8|1838.6|1838.4|8819
1615193560000|2021-03-08 08:52:40|1839|1838.6|1839.8|1839.2|1839.8|1839.6|1839|1838.6|2803
1615193570000|2021-03-08 08:52:50|1839.6|1839.4|1839.4|1839|1839.6|1839.4|1839.2|1839|1707
1615193580000|2021-03-08 08:53:00|1839.6|1839.2|1840|1839.4|1840|1839.6|1839.6|1839.2|2258
1615193590000|2021-03-08 08:53:10|1840.2|1839.6|1840.4|1840|1840.6|1840.2|1840.2|1839.6|2509
1615193600000|2021-03-08 08:53:20|1840.6|1840.2|1841|1840.6|1841|1840.8|1840.6|1840.2|1343
1615193610000|2021-03-08 08:53:30|1840.8|1840.8|1839.8|1839.4|1840.8|1840.8|1839.6|1839.4|7504
1615193620000|2021-03-08 08:53:40|1839.6|1839.2|1839|1838.4|1839.6|1839.2|1838.4|1838.2|22209
1615193630000|2021-03-08 08:53:50|1838.8|1838.6|1839.4|1839|1839.4|1839.2|1838.6|1838.4|4266
1615193640000|2021-03-08 08:54:00|1839.2|1838.8|1840.8|1840.6|1840.8|1840.6|1839.2|1838.8|20096
1615193650000|2021-03-08 08:54:10|1840.6|1840.4|1840.8|1840.6|1841|1840.8|1840.4|1840.2|8313
1615193660000|2021-03-08 08:54:20|1840.6|1840.4|1841.8|1841.4|1842|1841.8|1840.6|1840.2|14217
1615193670000|2021-03-08 08:54:30|1841.6|1841.2|1842|1841.8|1842|1841.8|1841.4|1841|11308
1615193680000|2021-03-08 08:54:40|1841.8|1841.6|1842.8|1842.6|1842.8|1842.6|1841.6|1841.4|10190
1615193690000|2021-03-08 08:54:50|1843|1842.8|1843.8|1843.4|1844.2|1843.6|1843|1842.8|5072
1615193700000|2021-03-08 08:55:00|1844|1843.6|1844|1843.8|1844.4|1844.2|1844|1843.6|1535
1615193710000|2021-03-08 08:55:10|1844.2|1843.6|1843.8|1843.4|1844.2|1843.6|1843.4|1843|1751
1615193720000|2021-03-08 08:55:20|1843.6|1843.2|1843.4|1843|1843.8|1843.6|1843.4|1842.8|7242
1615193730000|2021-03-08 08:55:30|1843.2|1842.8|1842.6|1842.4|1843.2|1842.8|1842.6|1842.4|2359
1615193740000|2021-03-08 08:55:40|1842.8|1842.6|1842.6|1842.4|1843|1842.8|1842.6|1842.4|2822
1615193750000|2021-03-08 08:55:50|1842.4|1842.2|1842.6|1842.2|1843|1842.8|1842.4|1842|2019
1615193760000|2021-03-08 08:56:00|1842.4|1842|1842.2|1841.8|1842.4|1842.2|1842|1841.6|1894
1615193770000|2021-03-08 08:56:10|1842|1841.6|1842|1841.6|1842|1841.6|1841.6|1841.2|5182
1615193780000|2021-03-08 08:56:20|1842.2|1841.8|1841.4|1841|1842.2|1842|1841.2|1841|8184
1615193790000|2021-03-08 08:56:30|1841.6|1841.2|1842.6|1842.4|1842.6|1842.4|1841.6|1841.2|16016
1615193800000|2021-03-08 08:56:40|1842.8|1842.6|1843.2|1843|1843.2|1843|1842.6|1842.4|21672
1615193810000|2021-03-08 08:56:50|1843.4|1843.2|1843.4|1842.8|1843.6|1843.4|1843|1842.6|15272
1615193820000|2021-03-08 08:57:00|1843.2|1843|1842.6|1842.2|1843.2|1843|1842.4|1842|6894
1615193830000|2021-03-08 08:57:10|1842.4|1842|1841.4|1841.2|1843|1842.8|1841.4|1841.2|9162
1615193840000|2021-03-08 08:57:20|1841.6|1841.4|1841.8|1841.4|1842|1841.8|1841.6|1841.2|9934
1615193850000|2021-03-08 08:57:30|1842|1841.6|1842.2|1841.8|1842.2|1842|1841.6|1841.2|4036
1615193860000|2021-03-08 08:57:40|1842|1841.6|1842|1841.8|1842|1841.8|1841.8|1841.4|2855
1615193870000|2021-03-08 08:57:50|1842.2|1842|1842.2|1841.8|1842.4|1842.2|1842.2|1841.8|2247
1615193880000|2021-03-08 08:58:00|1842.4|1842.2|1841.8|1841.4|1842.4|1842.2|1841.6|1841.2|1959
1615193890000|2021-03-08 08:58:10|1842|1841.2|1842.4|1842|1842.8|1842.6|1841.6|1841.2|4337
1615193900000|2021-03-08 08:58:20|1842.6|1842.4|1843|1842.6|1843|1842.8|1842.6|1842.4|2634
1615193910000|2021-03-08 08:58:30|1842.8|1842.8|1842.2|1841.8|1843|1842.8|1842.2|1841.8|11235
1615193920000|2021-03-08 08:58:40|1842.4|1842|1842.6|1842.2|1842.6|1842.4|1841.8|1841.6|11426
1615193930000|2021-03-08 08:58:50|1842.4|1842.4|1842.2|1842|1843|1842.6|1842|1841.8|10100
1615193940000|2021-03-08 08:59:00|1842|1841.8|1842.6|1842.2|1842.8|1842.4|1842|1841.8|11393
1615193950000|2021-03-08 08:59:10|1842.8|1842.8|1842.8|1842.4|1843.4|1843.2|1842.4|1842.2|24593
1615193960000|2021-03-08 08:59:20|1843|1842.6|1842|1841.4|1843.6|1843.2|1841.6|1841.4|30417
1615193970000|2021-03-08 08:59:30|1841.8|1841.6|1842.2|1841.8|1842.6|1842.4|1841.4|1841.2|10580
1615193980000|2021-03-08 08:59:40|1842|1842|1842.2|1841.8|1842.2|1842|1842|1841.8|5219
1615193990000|2021-03-08 08:59:50|1842|1842|1842.2|1841.8|1842.2|1842|1842|1841.8|1416
1615194000000|2021-03-08 09:00:00|1842.4|1842|1842.2|1841.8|1842.4|1842.2|1841.2|1841|12937
1615194010000|2021-03-08 09:00:10|1842.4|1842|1842.6|1842.4|1842.8|1842.4|1842.4|1842|5254
1615194020000|2021-03-08 09:00:20|1842.4|1842.2|1842|1841.6|1842.4|1842.2|1841.8|1841.6|974
1615194030000|2021-03-08 09:00:30|1841.8|1841.4|1842|1841.6|1842.2|1841.8|1841.6|1841.2|5615
1615194040000|2021-03-08 09:00:40|1841.8|1841.8|1841.6|1841.2|1842|1841.8|1841.4|1841.2|1647
1615194050000|2021-03-08 09:00:50|1841.8|1841.4|1841.8|1841.4|1841.8|1841.6|1841.6|1841.2|1814
1615194060000|2021-03-08 09:01:00|1841.6|1841.6|1842.2|1841.8|1842.2|1842|1841.6|1841.6|12264
1615194070000|2021-03-08 09:01:10|1842.4|1842|1842.4|1842|1842.4|1842.2|1842.2|1842|1861
1615194080000|2021-03-08 09:01:20|1842.6|1842.2|1843.4|1843|1843.4|1843.2|1842.4|1842.2|11040
1615194090000|2021-03-08 09:01:30|1843.6|1843.2|1843.2|1842.8|1843.6|1843.2|1843|1842.4|11201
1615194100000|2021-03-08 09:01:40|1843.4|1843|1842.8|1842.4|1843.6|1843.4|1842.6|1842.4|13457
1615194110000|2021-03-08 09:01:50|1842.6|1842.2|1842|1841.6|1842.8|1842.6|1842|1841.6|5762
1615194120000|2021-03-08 09:02:00|1841.8|1841.4|1842|1841.4|1842|1841.8|1841.8|1841.4|150
1615194130000|2021-03-08 09:02:10|1841.8|1841.2|1840.4|1840|1841.8|1841.4|1840.2|1840|8234
1615194140000|2021-03-08 09:02:20|1840.2|1839.8|1840.4|1840|1840.6|1840.4|1840|1839.6|9989
1615194150000|2021-03-08 09:02:30|1840.6|1840.2|1840.6|1840.4|1840.8|1840.6|1840.4|1840|8871
1615194160000|2021-03-08 09:02:40|1840.4|1840.2|1840|1839.8|1840.4|1840.2|1840|1839.8|5631
1615194170000|2021-03-08 09:02:50|1839.8|1839.6|1839.4|1839|1839.8|1839.6|1839.2|1839|5192
1615194180000|2021-03-08 09:03:00|1839.6|1838.8|1839.4|1839|1839.6|1839.2|1839.2|1838.8|6024
1615194190000|2021-03-08 09:03:10|1839.6|1839.2|1838.6|1838|1839.6|1839.2|1838.6|1838|2672
1615194200000|2021-03-08 09:03:20|1838.8|1838.2|1838.8|1838.4|1838.8|1838.6|1838.6|1838.2|5700
1615194210000|2021-03-08 09:03:30|1839|1838.6|1839|1838.6|1839.2|1839|1838.8|1838.4|1286
1615194220000|2021-03-08 09:03:40|1839.2|1838.8|1839|1838.4|1839.6|1839.2|1838.6|1838.4|4121
1615194230000|2021-03-08 09:03:50|1838.8|1838.6|1840|1839.8|1840|1839.8|1838.8|1838.6|1695
1615194240000|2021-03-08 09:04:00|1840.2|1840|1840.4|1840|1840.4|1840.2|1839.8|1839.4|13253
1615194250000|2021-03-08 09:04:10|1840.2|1839.8|1839.6|1839.4|1840.4|1840|1839.4|1839|8025
1615194260000|2021-03-08 09:04:20|1839.4|1839.2|1838.8|1838.2|1839.4|1839.2|1838.8|1838.2|2725
1615194270000|2021-03-08 09:04:30|1838.6|1838.4|1838.6|1838.2|1838.6|1838.4|1838.2|1838|9760
1615194280000|2021-03-08 09:04:40|1838.4|1838|1838|1837.8|1838.4|1838.2|1837.6|1837.4|7807
1615194290000|2021-03-08 09:04:50|1837.8|1837.6|1838|1837.6|1838|1837.8|1837.4|1837.2|7981
1615194300000|2021-03-08 09:05:00|1838.2|1837.8|1837.6|1837.2|1838.2|1838|1837.6|1837.2|9872
1615194310000|2021-03-08 09:05:10|1837.4|1837.4|1837.6|1837.2|1837.8|1837.4|1837.4|1837|4267
1615194320000|2021-03-08 09:05:20|1837.8|1837.4|1837.4|1837.2|1838|1837.6|1837.4|1837.2|3092
1615194330000|2021-03-08 09:05:30|1837.2|1837|1837|1836.6|1837.2|1837.2|1836.6|1836.4|12005
1615194340000|2021-03-08 09:05:40|1837.2|1836.8|1837.8|1837.4|1837.8|1837.6|1837.2|1836.8|4145
1615194350000|2021-03-08 09:05:50|1837.6|1837.6|1837.8|1837.4|1838|1837.8|1837.6|1837.4|2036
1615194360000|2021-03-08 09:06:00|1838|1837.6|1837.2|1837|1838.2|1838|1837.2|1837|7301
1615194370000|2021-03-08 09:06:10|1837|1836.8|1837|1836.8|1837.2|1837|1836.8|1836.6|9771
1615194380000|2021-03-08 09:06:20|1836.8|1836.6|1836.6|1836.4|1837|1836.8|1836.4|1836.2|1716
1615194390000|2021-03-08 09:06:30|1836.4|1836.2|1836.6|1836.2|1836.6|1836.4|1836.2|1836|3049
1615194400000|2021-03-08 09:06:40|1836.4|1836|1836.4|1836|1836.4|1836.2|1836|1835.6|5078
1615194410000|2021-03-08 09:06:50|1836.6|1836.2|1836.6|1836.2|1836.6|1836.4|1836.4|1836|6205
1615194420000|2021-03-08 09:07:00|1836.4|1836.4|1836.8|1836.4|1836.8|1836.6|1836.2|1835.8|6197
1615194430000|2021-03-08 09:07:10|1836.6|1836.2|1836|1835.6|1836.8|1836.6|1836|1835.6|4350
1615194440000|2021-03-08 09:07:20|1835.8|1835.8|1835|1834.6|1835.8|1835.8|1834.6|1834.4|26197
1615194450000|2021-03-08 09:07:30|1834.8|1834.8|1835|1834.6|1835|1834.8|1834.8|1834.4|5181
1615194460000|2021-03-08 09:07:40|1834.8|1834.4|1834.2|1834|1834.8|1834.6|1833.8|1833.6|7171
1615194470000|2021-03-08 09:07:50|1834.4|1833.8|1834.4|1834.2|1834.4|1834.2|1834|1833.8|5190
1615194480000|2021-03-08 09:08:00|1834.6|1834|1834.6|1834.2|1834.8|1834.6|1834.4|1834|6427
1615194490000|2021-03-08 09:08:10|1834.4|1834.4|1834.2|1833.8|1834.6|1834.4|1833.4|1833.2|33496
1615194500000|2021-03-08 09:08:20|1834.4|1834|1834.6|1834.2|1835|1834.6|1834.4|1834|9779
1615194510000|2021-03-08 09:08:30|1834.4|1834|1834.4|1834|1834.6|1834.2|1834|1833.8|4456
1615194520000|2021-03-08 09:08:40|1834.2|1834.2|1834|1833.8|1834.6|1834.2|1833.8|1833.2|24340
1615194530000|2021-03-08 09:08:50|1834.2|1834|1834.6|1834.4|1834.6|1834.4|1834.2|1834|8677
1615194540000|2021-03-08 09:09:00|1834.8|1834.6|1834.8|1834.4|1835|1834.6|1834.6|1834.4|6771
1615194550000|2021-03-08 09:09:10|1834.6|1834.6|1834.6|1834.4|1834.6|1834.6|1834.2|1834|7201
1615194560000|2021-03-08 09:09:20|1834.8|1834.6|1835.4|1835.2|1835.6|1835.4|1834.8|1834.6|78479
1615194570000|2021-03-08 09:09:30|1835.2|1835|1835.6|1835.2|1835.6|1835.2|1835|1834.8|1948
1615194580000|2021-03-08 09:09:40|1835.4|1835|1835.6|1835.4|1835.6|1835.4|1835.4|1835|2726
1615194590000|2021-03-08 09:09:50|1835.8|1835.6|1836.8|1836.4|1836.8|1836.6|1835.6|1835.4|16505
1615194600000|2021-03-08 09:10:00|1836.6|1836.2|1836.6|1836|1836.6|1836.4|1836|1835.8|6731
1615194610000|2021-03-08 09:10:10|1836.8|1836.2|1836.6|1836.4|1836.8|1836.6|1836.4|1836|5782
1615194620000|2021-03-08 09:10:20|1836.8|1836.6|1836.8|1836.4|1837.2|1837|1836.6|1836.4|11809
1615194630000|2021-03-08 09:10:30|1837|1836.6|1836.6|1836.2|1837|1836.6|1836.4|1836.2|2781
1615194640000|2021-03-08 09:10:40|1836.8|1836.4|1836.4|1836|1836.8|1836.4|1836.2|1836|7508
1615194650000|2021-03-08 09:10:50|1836.2|1836.2|1836.8|1836.6|1836.8|1836.6|1836.2|1836|7399
1615194660000|2021-03-08 09:11:00|1837|1836.4|1838.6|1838.2|1838.6|1838.2|1837|1836.4|9733
1615194670000|2021-03-08 09:11:10|1838.8|1838.4|1838.2|1837.8|1838.8|1838.4|1838|1837.6|4157
1615194680000|2021-03-08 09:11:20|1838.4|1838|1837.8|1837.6|1838.4|1838.2|1837.6|1837.4|11927
1615194690000|2021-03-08 09:11:30|1838|1837.4|1837.8|1837.4|1838|1837.6|1837.6|1837.4|2889
1615194700000|2021-03-08 09:11:40|1837.6|1837.6|1838.2|1837.8|1838.2|1838|1837.4|1837.2|4863
1615194710000|2021-03-08 09:11:50|1838|1837.6|1838|1837.4|1838|1837.8|1837.8|1837.4|448
1615194720000|2021-03-08 09:12:00|1837.8|1837.2|1838|1837.4|1838|1837.6|1837.6|1837.2|2622
1615194730000|2021-03-08 09:12:10|1837.8|1837.2|1837.8|1837.4|1837.8|1837.4|1837.6|1837.2|0
1615194740000|2021-03-08 09:12:20|1838|1837.2|1838|1837.8|1838|1837.8|1837.4|1837.2|1491
1615194750000|2021-03-08 09:12:30|1837.8|1837.6|1838|1837.4|1838|1837.8|1837|1836.8|3023
1615194760000|2021-03-08 09:12:40|1837.8|1837.2|1837.2|1836.6|1837.8|1837.2|1836.8|1836.4|6502
1615194770000|2021-03-08 09:12:50|1837|1836.4|1837.2|1837|1837.2|1837|1836.4|1836.2|816
1615194780000|2021-03-08 09:13:00|1837|1836.8|1837|1836.8|1837.2|1837|1837|1836.4|786
1615194790000|2021-03-08 09:13:10|1836.8|1836.6|1836.8|1836.4|1837|1836.6|1836.6|1836.2|3025
1615194800000|2021-03-08 09:13:20|1836.6|1836.2|1836.6|1836.2|1836.8|1836.4|1836.2|1836|2573
1615194810000|2021-03-08 09:13:30|1836.4|1836|1835.4|1835|1836.4|1836|1834.8|1834.4|23064
1615194820000|2021-03-08 09:13:40|1835.2|1834.8|1834.8|1834.6|1835.2|1834.8|1834.2|1834|4798
1615194830000|2021-03-08 09:13:50|1834.6|1834.4|1834.8|1834.4|1834.8|1834.6|1834.6|1834.2|485
1615194840000|2021-03-08 09:14:00|1834.6|1834.6|1834|1833.6|1834.6|1834.6|1834|1833.6|2094
1615194850000|2021-03-08 09:14:10|1834.2|1833.8|1833.4|1833|1834.4|1834.2|1833.4|1833|4150
1615194860000|2021-03-08 09:14:20|1833.6|1833.2|1833.8|1833.4|1833.8|1833.6|1833.4|1833|3072
1615194870000|2021-03-08 09:14:30|1833.6|1833.6|1833.4|1833|1833.6|1833.6|1833.4|1833|1209
1615194880000|2021-03-08 09:14:40|1833.2|1833.2|1833.8|1833.2|1834|1833.6|1833.2|1833|5830
1615194890000|2021-03-08 09:14:50||1833.4||1833.4||1833.4||1833.4|0
1615194900000|2021-03-08 09:15:00|1834|1833.6|1833.8|1833.2|1834|1833.6|1833.2|1833|6264
1615194910000|2021-03-08 09:15:10|1834|1833.4|1833.4|1833|1834|1833.6|1833.2|1833|8052
1615194920000|2021-03-08 09:15:20|1833.2|1832.8|1833|1832.6|1833.4|1833.2|1832.8|1832.4|7426
1615194930000|2021-03-08 09:15:30|1833.4|1832.8|1832.2|1832|1833.4|1833|1832.2|1832|10489
1615194940000|2021-03-08 09:15:40|1832|1831.8|1831.6|1831.2|1832|1831.8|1831.4|1831|8762
1615194950000|2021-03-08 09:15:50|1831.4|1831|1831.4|1831.2|1831.4|1831.2|1831|1830.6|6929
1615194960000|2021-03-08 09:16:00|1831.2|1831|1831|1830.6|1831.4|1831|1830.8|1830.4|9094
1615194980000|2021-03-08 09:16:20|1830.8|1830.8|1831.2|1830.8|1831.2|1830.8|1830.8|1830.8|2552
1615194990000|2021-03-08 09:16:30|1831.4|1831|1831.6|1831.2|1831.6|1831.4|1831.2|1830.8|9680
1615195000000|2021-03-08 09:16:40|1831.4|1831|1831.8|1831.6|1831.8|1831.6|1831.2|1831|7454
1615195010000|2021-03-08 09:16:50|1832|1831.8|1832|1831.6|1832.2|1832|1831.8|1831.6|11887
1615195020000|2021-03-08 09:17:00|1831.8|1831.8|1831.6|1831.4|1832|1831.8|1831|1830.6|7074
1615195030000|2021-03-08 09:17:10|1831.4|1831.2|1831.8|1831.4|1831.8|1831.6|1831.4|1831|6468
1615195040000|2021-03-08 09:17:20|1832|1831.6|1831.6|1831.2|1832.2|1832|1831.6|1831.2|3860
1615195050000|2021-03-08 09:17:30|1831.8|1831.4|1831|1830.8|1832|1831.6|1831|1830.6|10882
1615195060000|2021-03-08 09:17:40|1830.8|1830.6|1831.6|1831.2|1831.6|1831.2|1830.8|1830.6|12302
1615195070000|2021-03-08 09:17:50|1831.8|1831.4|1832|1831.6|1832|1831.8|1831.8|1831.2|3333
1615195080000|2021-03-08 09:18:00|1832.2|1831.8|1833.2|1832.8|1833.4|1833|1832.2|1831.8|6658
1615195090000|2021-03-08 09:18:10|1833.4|1832.6|1834|1833.8|1834|1833.8|1833.2|1832.6|10382
1615195100000|2021-03-08 09:18:20|1834.2|1834|1834.6|1834.4|1834.6|1834.4|1834.2|1834|4823
1615195110000|2021-03-08 09:18:30|1834.4|1834.2|1835|1834.6|1835|1834.6|1834.4|1834.2|1608
1615195120000|2021-03-08 09:18:40|1834.8|1834.8|1835.4|1835|1835.4|1835.2|1834.8|1834.6|1720
1615195130000|2021-03-08 09:18:50|1835.6|1835.2|1835.8|1835.6|1835.8|1835.6|1835.4|1835.2|1606
1615195140000|2021-03-08 09:19:00|1835.6|1835.4|1835.6|1835.4|1836|1835.8|1835.2|1835|6940
1615195150000|2021-03-08 09:19:10|1835.8|1835.2|1836|1835.6|1836|1835.6|1835.4|1835|4460
1615195160000|2021-03-08 09:19:20|1835.8|1835.4|1835.8|1835.6|1835.8|1835.6|1835.6|1835.2|1313
1615195170000|2021-03-08 09:19:30|1835.6|1835.4|1835.2|1835|1835.8|1835.4|1834.6|1834.4|7846
1615195180000|2021-03-08 09:19:40|1835.4|1835.2|1835.2|1834.8|1835.4|1835.2|1835|1834.8|2415
1615195190000|2021-03-08 09:19:50|1835|1834.6|1835|1834.6|1835|1834.8|1834.8|1834.6|1708
1615195200000|2021-03-08 09:20:00|1834.8|1834.4|1834.6|1834.2|1835|1834.6|1834.4|1834.2|4212
1615195210000|2021-03-08 09:20:10|1834.8|1834.4|1834.4|1834.2|1834.8|1834.4|1834.4|1834|2556
1615195220000|2021-03-08 09:20:20|1834.2|1834|1833.6|1833.2|1834.4|1834.2|1833.4|1833.2|3580
1615195230000|2021-03-08 09:20:30|1833.4|1833.4|1833.6|1833.4|1833.6|1833.4|1833|1832.8|5399
1615195240000|2021-03-08 09:20:40|1833.8|1833.6|1833.2|1833|1834|1833.8|1833.2|1833|5206
1615195250000|2021-03-08 09:20:50|1833|1832.8|1832|1831.4|1833|1833|1832|1831.4|2374
1615195260000|2021-03-08 09:21:00|1831.8|1831.2|1831.2|1831|1831.8|1831.6|1831.2|1831|7364
1615195270000|2021-03-08 09:21:10|1831|1830.8|1830.2|1830|1831|1830.8|1829.4|1829.2|59622
1615195280000|2021-03-08 09:21:20|1830|1829.8|1829.6|1829.2|1830|1829.8|1829.6|1829.2|2980
1615195290000|2021-03-08 09:21:30|1829.4|1829.4|1829.2|1829|1829.6|1829.4|1829.2|1829|9357
1615195300000|2021-03-08 09:21:40|1829.4|1829.2|1829|1828.6|1829.8|1829.6|1828.8|1828.6|15609
1615195310000|2021-03-08 09:21:50|1828.8|1828.4|1828.8|1828.6|1829|1828.6|1828.6|1828.2|8641
1615195320000|2021-03-08 09:22:00|1828.6|1828.4|1828.8|1828.4|1829|1828.8|1828.6|1828.4|3982
1615195330000|2021-03-08 09:22:10|1828.6|1828.2|1829|1828.6|1829|1828.6|1828.2|1828|7162
1615195340000|2021-03-08 09:22:20|1828.8|1828.8|1828.4|1828|1829|1828.8|1828.2|1828|13356
1615195350000|2021-03-08 09:22:30|1828.2|1828.2|1828.4|1828|1828.4|1828.2|1828|1827.8|6034
1615195360000|2021-03-08 09:22:40|1828.2|1828.2|1828.8|1828.6|1828.8|1828.6|1828|1827.8|9553
1615195370000|2021-03-08 09:22:50|1829|1828.4|1828.8|1828.4|1829|1828.8|1828.8|1828.4|4026
1615195380000|2021-03-08 09:23:00|1828.6|1828.2|1828.4|1828.2|1828.8|1828.4|1828.4|1828.2|8947
1615195390000|2021-03-08 09:23:10|1828.6|1828.4|1828|1827.6|1828.6|1828.4|1828|1827.4|13462
1615195400000|2021-03-08 09:23:20|1828.2|1827.8|1827.4|1827|1828.8|1828.6|1827.2|1826.8|15140
1615195410000|2021-03-08 09:23:30|1827.2|1826.8|1827.4|1827|1827.4|1827.2|1826.8|1826.4|2113
1615195420000|2021-03-08 09:23:40|1827.6|1827.2|1827.4|1826.8|1828.2|1827.8|1827.2|1826.8|23031
1615195430000|2021-03-08 09:23:50|1827.2|1827|1827.4|1827|1827.4|1827.2|1827.2|1826.8|1843
1615195440000|2021-03-08 09:24:00|1827.2|1827.2|1827.8|1827.6|1827.8|1827.6|1826.6|1826.4|45472
1615195450000|2021-03-08 09:24:10|1828|1827.8|1827.8|1827.4|1828|1827.8|1827.2|1826.8|8365
1615195460000|2021-03-08 09:24:20|1828|1827.6|1828.4|1828.2|1828.4|1828.2|1827.6|1827.4|9717
1615195470000|2021-03-08 09:24:30|1828.6|1828.4|1828.8|1828.6|1828.8|1828.6|1828.4|1828.2|1274
1615195480000|2021-03-08 09:24:40|1829|1828.4|1829.4|1829|1829.8|1829.4|1829|1828.4|12093
1615195490000|2021-03-08 09:24:50|1829.2|1828.8|1829.8|1829.2|1829.8|1829.6|1829|1828.6|8659
1615195500000|2021-03-08 09:25:00|1829.6|1828.8|1827.8|1827.6|1829.6|1828.8|1827.4|1827.2|9583
1615195510000|2021-03-08 09:25:10|1828|1827.8|1827.4|1827|1828.2|1828|1827.2|1827|12926
1615195520000|2021-03-08 09:25:20|1827.6|1827.2|1828.2|1827.8|1828.2|1827.8|1827.4|1827|6977
1615195530000|2021-03-08 09:25:30|1828|1827.6|1826.6|1826.2|1828|1827.6|1826.6|1826.2|16862
1615195540000|2021-03-08 09:25:40|1826.4|1826|1824.4|1823.8|1826.6|1826|1824|1823.6|44512
1615195550000|2021-03-08 09:25:50|1824.6|1824|1824.8|1824.4|1824.8|1824.6|1824.4|1824|2075
1615195560000|2021-03-08 09:26:00|1825|1824.6|1825.6|1825.2|1825.6|1825.4|1824.6|1824.4|7998
1615195570000|2021-03-08 09:26:10|1825.4|1825|1825|1824.8|1825.6|1825.2|1824.6|1824.4|4252
1615195580000|2021-03-08 09:26:20|1824.8|1824.6|1825|1824.6|1825|1824.8|1824.6|1824.4|3288
1615195590000|2021-03-08 09:26:30|1824.8|1824.8|1825|1824.6|1825.2|1824.8|1824.8|1824.4|3700
1615195600000|2021-03-08 09:26:40|1824.8|1824.4|1824.6|1824.4|1825.2|1824.8|1824.4|1824|15652
1615195610000|2021-03-08 09:26:50|1824.8|1824.6|1824.2|1824|1824.8|1824.6|1824.2|1824|7951
1615195620000|2021-03-08 09:27:00|1824|1823.8|1823|1822.4|1824.2|1823.8|1821.8|1821.6|22431
1615195630000|2021-03-08 09:27:10|1822.8|1822.2|1822.6|1822.4|1822.8|1822.4|1821.6|1821.4|10022
1615195640000|2021-03-08 09:27:20|1822.8|1822.2|1823.2|1822.8|1823.4|1823|1822.4|1822.2|7518
1615195650000|2021-03-08 09:27:30|1823|1822.4|1823.6|1823.2|1823.8|1823.2|1823|1822.4|1825
1615195660000|2021-03-08 09:27:40|1823.4|1822.8|1823.6|1823.2|1823.8|1823.2|1823.4|1822.8|1581
1615195670000|2021-03-08 09:27:50|1823.4|1823.4|1823.8|1823.4|1824|1823.4|1823.4|1823.2|6414
1615195680000|2021-03-08 09:28:00|1824.2|1823.6|1824|1823.8|1824.2|1824|1823.8|1823.4|10316
1615195690000|2021-03-08 09:28:10|1824.2|1823.6|1824.2|1824|1824.4|1824|1824.2|1823.6|2820
1615195700000|2021-03-08 09:28:20|1824|1823.6|1825.2|1824.8|1825.4|1825|1824|1823.6|14508
1615195710000|2021-03-08 09:28:30|1825.4|1825|1824.8|1824.6|1825.4|1825|1824.8|1824.6|1736
1615195720000|2021-03-08 09:28:40|1824.6|1824.4|1824.8|1824.4|1824.8|1824.4|1824.4|1823.8|7208
1615195730000|2021-03-08 09:28:50|1824.6|1824.2|1825|1824.6|1825|1824.6|1824.4|1824|200
1615195740000|2021-03-08 09:29:00|1824.8|1824.8|1825.6|1824.8|1825.6|1825.4|1824.8|1824.6|6720
1615195750000|2021-03-08 09:29:10|1825.4|1825|1825.4|1824.8|1825.4|1825.2|1824.8|1824.4|11899
1615195760000|2021-03-08 09:29:20|1825.2|1825|1825.6|1825.2|1825.8|1825.6|1825|1824.8|17017
1615195770000|2021-03-08 09:29:30|1825.4|1825|1825.2|1825|1825.4|1825.4|1825.2|1825|4400
1615195780000|2021-03-08 09:29:40|1825.4|1825.2|1825|1824.6|1825.6|1825.4|1825|1824.6|9167
1615195790000|2021-03-08 09:29:50|1824.8|1824.4|1824.8|1824.6|1825|1824.8|1824.8|1824.4|3778
1615195800000|2021-03-08 09:30:00|1825|1824.8|1822.2|1822|1825.2|1824.8|1822.2|1822|19216
1615195810000|2021-03-08 09:30:10|1822.4|1821.8|1822.2|1821.8|1822.6|1822|1821.6|1821.2|9366
1615195820000|2021-03-08 09:30:20|1822|1821.6|1821.8|1821.4|1822.2|1822|1821.6|1821.4|3132
1615195830000|2021-03-08 09:30:30|1822|1821.6|1822|1821.6|1822.2|1822|1821.6|1821.2|2264
1615195840000|2021-03-08 09:30:40|1821.8|1821.8|1823.2|1822.6|1823.2|1822.6|1821.8|1821.6|6781
1615195850000|2021-03-08 09:30:50|1823|1822.2|1823.6|1823.2|1823.8|1823.2|1822.6|1822.2|4927
1615195860000|2021-03-08 09:31:00|1823.8|1823.4|1823.6|1823.2|1824|1823.6|1823.4|1823|6165
1615195870000|2021-03-08 09:31:10|1823.4|1823.4|1823.4|1823.2|1824|1823.6|1823.4|1823.2|4692
1615195880000|2021-03-08 09:31:20|1823.6|1823.4|1823.4|1823|1823.8|1823.6|1823.2|1823|513
1615195890000|2021-03-08 09:31:30|1823.6|1823.2|1824.2|1823.8|1824.4|1823.8|1823.4|1823.2|5851
1615195900000|2021-03-08 09:31:40|1824.4|1824|1823.6|1823.2|1824.4|1824|1823.6|1823.2|1738
1615195910000|2021-03-08 09:31:50|1823.4|1823.4|1822|1821.6|1823.4|1823.4|1822|1821.6|16085
1615195920000|2021-03-08 09:32:00|1821.8|1821.4|1822.2|1821.8|1822.2|1821.8|1821|1820.8|11523
1615195930000|2021-03-08 09:32:10|1822|1821.6|1821.8|1821.2|1822|1821.8|1821.4|1821|3127
1615195940000|2021-03-08 09:32:20|1821.6|1821.4|1821|1820.8|1821.6|1821.4|1821|1820.8|2504
1615195950000|2021-03-08 09:32:30|1821.2|1821|1822.2|1821.8|1822.2|1821.8|1821.2|1821|8723
1615195960000|2021-03-08 09:32:40|1822.4|1821.6|1821.8|1821.6|1822.4|1822|1821.6|1821.4|2031
1615195970000|2021-03-08 09:32:50|1821.6|1821.4|1820.8|1820.4|1821.8|1821.6|1820.8|1820.4|8665
1615195980000|2021-03-08 09:33:00|1820.6|1820.6|1820.2|1819.8|1820.6|1820.6|1819.2|1819|44667
1615195990000|2021-03-08 09:33:10|1820|1820|1821.8|1821.6|1821.8|1821.6|1820|1820|23244
1615196000000|2021-03-08 09:33:20|1821.6|1821.4|1820.8|1820.6|1821.6|1821.6|1820.8|1820.4|4576
1615196010000|2021-03-08 09:33:30|1821.2|1821|1821.2|1820.8|1821.2|1821|1821|1820.6|10944
1615196020000|2021-03-08 09:33:40|1821|1820.6|1820.8|1820.2|1821|1820.6|1820.4|1820.2|2276
1615196030000|2021-03-08 09:33:50|1820.6|1820.4|1820.6|1820.2|1820.8|1820.4|1820.6|1820.2|1857
1615196040000|2021-03-08 09:34:00|1820.4|1820|1821|1820.8|1821.2|1821|1820.2|1820|7727
1615196050000|2021-03-08 09:34:10|1821.2|1821|1821.8|1821.4|1822.6|1822.2|1821.2|1821|4605
1615196060000|2021-03-08 09:34:20|1822|1821.6|1822.6|1822.2|1822.8|1822.2|1822|1821.6|2308
1615196070000|2021-03-08 09:34:30|1822.8|1822.4|1823.2|1822.8|1823.2|1822.8|1822.6|1822.4|7475
1615196080000|2021-03-08 09:34:40|1823|1822.6|1822.8|1822.4|1823|1822.6|1822.6|1822.4|505
1615196090000|2021-03-08 09:34:50|1823|1822.6|1823.2|1822.8|1823.2|1822.8|1823|1822.6|717
1615196100000|2021-03-08 09:35:00|1823|1822.6|1822.6|1822.4|1823|1822.6|1822.4|1822.2|7149
1615196110000|2021-03-08 09:35:10|1822.8|1822.6|1824.6|1824.2|1825|1824.8|1822.8|1822.6|6652
1615196120000|2021-03-08 09:35:20|1824.4|1824.4|1824.6|1824.2|1824.6|1824.4|1824.2|1823.8|922
1615196130000|2021-03-08 09:35:30|1824.8|1824.4|1824.8|1824.4|1825|1824.4|1824.6|1824.2|3876
1615196140000|2021-03-08 09:35:40|1824.6|1824.2|1824.2|1823.8|1824.6|1824.4|1824|1823.8|9758
1615196150000|2021-03-08 09:35:50|1824|1823.6|1824|1823.4|1824.2|1824|1823.8|1823.4|7965
1615196160000|2021-03-08 09:36:00|1824.2|1823.6|1825|1824.4|1825|1824.6|1824|1823.6|6085
1615196170000|2021-03-08 09:36:10|1824.8|1824.6|1825.4|1825.2|1825.6|1825.2|1824.8|1824.4|1403
1615196180000|2021-03-08 09:36:20|1825.6|1825|1825.6|1825.2|1825.6|1825.4|1825.2|1824.8|7814
1615196190000|2021-03-08 09:36:30|1825.8|1825|1825.8|1825.6|1825.8|1825.6|1825.6|1825|1132
1615196200000|2021-03-08 09:36:40|1826|1825.8|1825.8|1825.6|1826|1825.8|1825.8|1825.6|11743
1615196210000|2021-03-08 09:36:50|1826|1825.8|1826|1825.8|1826|1825.8|1826|1825.6|400
1615196220000|2021-03-08 09:37:00|1825.8|1825.6|1826.4|1826|1826.6|1826|1825.6|1825.2|3147
1615196230000|2021-03-08 09:37:10|1826.2|1825.8|1826|1825.6|1826.2|1825.8|1825.4|1825|5788
1615196240000|2021-03-08 09:37:20|1826.2|1825.8|1826|1825.4|1826.6|1826.4|1826|1825.4|3083
1615196250000|2021-03-08 09:37:30|1826.2|1825.6|1826.6|1825.8|1826.6|1825.8|1826|1825.6|349
1615196260000|2021-03-08 09:37:40|1826.8|1826|1827.2|1826.8|1827.2|1827|1826.6|1826|3838
1615196270000|2021-03-08 09:37:50|1827.4|1827|1827.4|1827|1827.4|1827|1827.2|1827|109
1615196280000|2021-03-08 09:38:00|1827.6|1827.2|1828.2|1827.8|1828.2|1828|1827.6|1827.2|5641
1615196290000|2021-03-08 09:38:10|1828.4|1828|1828.4|1828|1828.4|1828|1828.2|1827.8|861
1615196300000|2021-03-08 09:38:20|1828.2||1828.2||1828.2||1828.2||0
1615196310000|2021-03-08 09:38:30|1828|1827.8|1827.6|1827.2|1828.2|1828|1827.6|1827.2|6895
1615196320000|2021-03-08 09:38:40|1827.8|1827.4|1827.6|1827.2|1827.8|1827.6|1827.4|1827.2|1706
1615196330000|2021-03-08 09:38:50|1827.4|1827|1828.2|1827.8|1828.4|1828|1827.4|1827|4928
1615196340000|2021-03-08 09:39:00|1828.4|1828|1827.6|1827.4|1828.4|1828|1827.6|1827.4|1283
1615196350000|2021-03-08 09:39:10|1827.8|1827.2|1827.4|1827|1827.8|1827.2|1827|1826.8|2164
1615196360000|2021-03-08 09:39:20|1827.6|1827.2|1828.2|1828|1828.4|1828.2|1827.4|1827.2|2304
1615196370000|2021-03-08 09:39:30|1828|1827.8|1827.8|1827.6|1828.2|1827.8|1827.8|1827.4|362
1615196380000|2021-03-08 09:39:40|1828|1827.8|1828.4|1828|1828.4|1828|1828|1827.8|1610
1615196390000|2021-03-08 09:39:50|1828.6|1828.2|1829.4|1829|1829.8|1829.2|1828.6|1828.2|6788
1615196400000|2021-03-08 09:40:00|1829.2|1828.8|1828.8|1828.6|1829.2|1828.8|1828.6|1828.2|2637
1615196410000|2021-03-08 09:40:10|1828.6|1828.4|1828.6|1828.2|1828.8|1828.6|1828.4|1828.2|2048
1615196420000|2021-03-08 09:40:20|1828.4|1828|1828.4|1828|1828.6|1828.4|1828.4|1828|1337
1615196430000|2021-03-08 09:40:30|1828.6|1828.2|1829|1828.6|1829|1828.8|1828.2|1828|5730
1615196440000|2021-03-08 09:40:40|1828.8|1828.4|1828.4|1828|1828.8|1828.4|1828.4|1828|270
1615196450000|2021-03-08 09:40:50|1828.6|1828.2|1828|1827.8|1828.6|1828.2|1828|1827.6|3168
1615196460000|2021-03-08 09:41:00|1828.2|1827.6|1828|1827.4|1828.2|1827.8|1828|1827.4|1254
1615196470000|2021-03-08 09:41:10|1828.2|1827.6|1828.4|1828|1828.4|1828.2|1827.8|1827.4|2319
1615196480000|2021-03-08 09:41:20|1828.2|1828.2|1828.6|1828|1828.6|1828.4|1828.2|1828|1392
1615196490000|2021-03-08 09:41:30|1828.8|1828.2|1829.8|1829.4|1830|1829.4|1828.6|1828.2|7976
1615196500000|2021-03-08 09:41:40|1830|1829.6|1829.8|1829.4|1830|1829.8|1829.6|1829.4|2843
1615196510000|2021-03-08 09:41:50|1830|1829.6|1830.6|1830|1830.8|1830.4|1829.8|1829.6|6103
1615196520000|2021-03-08 09:42:00|1830.8|1830.2|1832.2|1831.8|1832.4|1832|1830.8|1830.2|8548
1615196530000|2021-03-08 09:42:10|1832.4|1832|1832|1831.6|1832.6|1832.4|1832|1831.6|1772
1615196540000|2021-03-08 09:42:20|1831.8|1831.4|1831.8|1831.4|1831.8|1831.6|1831|1830.8|13736
1615196550000|2021-03-08 09:42:30|1831.6|1831.6|1832.2|1831.8|1832.2|1831.8|1831.4|1831|3389
1615196560000|2021-03-08 09:42:40|1832.4|1832|1832.8|1832.4|1832.8|1832.6|1832.2|1831.8|2009
1615196570000|2021-03-08 09:42:50|1832.6|1832|1832.4|1832|1832.6|1832|1832|1831.8|886
1615196580000|2021-03-08 09:43:00|1832.2|1831.8|1831.8|1831.4|1832.2|1832|1831.6|1831.4|4572
1615196590000|2021-03-08 09:43:10|1831.6|1831.2|1831.6|1831|1832.2|1831.8|1831.2|1830.8|1533
1615196610000|2021-03-08 09:43:30|1831.4|1831.2|1831.6|1831.4|1831.6|1831.4|1831.4|1831|0
1615196620000|2021-03-08 09:43:40|1831.8|1831.6|1832|1831.4|1832|1831.6|1831.8|1831.4|340
1615196630000|2021-03-08 09:43:50|1832.2|1831.6|1832.2|1832|1832.2|1832|1832|1831.6|141
1615196640000|2021-03-08 09:44:00|1832.4|1832.2|1832.4|1832|1832.4|1832.2|1832.2|1832|237
1615196650000|2021-03-08 09:44:10|1832.2||1832.4||1832.4||1832.2||0
1615196660000|2021-03-08 09:44:20|1832.2|1831.8|1832.4|1832|1832.4|1832.2|1832|1831.6|3143
1615196670000|2021-03-08 09:44:30|1832.6|1832.2|1832.8|1832.4|1833.2|1833|1832.6|1832.2|10842
1615196680000|2021-03-08 09:44:40|1832.6|1832.2|1832.8|1832.4|1832.8|1832.4|1832.6|1832.2|514
1615196690000|2021-03-08 09:44:50|1832.6|1832.2|1832.4|1832|1832.6|1832.2|1832.4|1832|1384
1615196700000|2021-03-08 09:45:00|1832.2|1831.8|1832.6|1832.4|1832.6|1832.4|1832|1831.6|3607
1615196710000|2021-03-08 09:45:10|1832.8|1832.6|1834|1833.6|1834|1833.6|1832.8|1832.6|3593
1615196720000|2021-03-08 09:45:20|1833.8|1833.4|1834.4|1834.2|1834.4|1834.2|1833.2|1833|1436
1615196730000|2021-03-08 09:45:30|1834.6|1834.4|1834|1833.4|1834.8|1834.6|1834|1833.4|2507
1615196740000|2021-03-08 09:45:40|1834.2|1833.6|1834.2|1834|1834.4|1834.2|1834.2|1833.6|3571
1615196750000|2021-03-08 09:45:50|1834.4|1834.2|1834.4|1834|1834.4|1834.2|1834.2|1834|914
1615196760000|2021-03-08 09:46:00||1834.2||1834||1834.2||1834|695
1615196770000|2021-03-08 09:46:10|1834.6|1834.2|1834.4|1834|1834.6|1834.2|1834.4|1834|2913
1615196780000|2021-03-08 09:46:20|1834.2|1833.8|1834|1833.6|1834.2|1833.8|1834|1833.6|926
1615196790000|2021-03-08 09:46:30|1833.8|1833.4|1833.4|1833|1833.8|1833.4|1833.2|1833|1933
1615196800000|2021-03-08 09:46:40|1833.6|1833.2|1833.6|1833.2|1833.6|1833.2|1833.6|1833.2|0
1615196810000|2021-03-08 09:46:50|1833.4|1833|1833.2|1833|1833.4|1833|1833|1832.8|2337
1615196820000|2021-03-08 09:47:00|1833.4|1832.8|1832.4|1832|1833.4|1832.8|1832.4|1832|652
1615196830000|2021-03-08 09:47:10|1832.2|1831.8|1832.4|1832|1832.4|1832.2|1832.2|1831.8|266
1615196840000|2021-03-08 09:47:20|1832.2|1831.8|1832|1831.6|1832.8|1832.4|1831.8|1831.4|4586
1615196850000|2021-03-08 09:47:30|1832.2|1831.8|1832.2|1831.6|1832.6|1832.2|1832|1831.6|1104
1615196860000|2021-03-08 09:47:40|1832|1831.4|1831.6|1831.2|1832|1831.6|1831.6|1831|1206
1615196870000|2021-03-08 09:47:50|1831.8|1831.4|1832.6|1832|1832.6|1832.2|1831.8|1831.4|3138
1615196880000|2021-03-08 09:48:00|1832.4|1832.2|1832.6|1832.2|1832.6|1832.4|1832.4|1832.2|67
1615196890000|2021-03-08 09:48:10|1832.4|1832|1832.4|1832|1832.6|1832.2|1832.2|1831.8|982
1615196900000|2021-03-08 09:48:20|1832.2|1832.2|1832.2|1832|1832.4|1832.2|1832.2|1832|1261
1615196910000|2021-03-08 09:48:30|1832|1831.8|1831.4|1831|1832|1831.8|1831.4|1831|1707
1615196920000|2021-03-08 09:48:40|1831.2|1831.2|1831.4|1831.2|1832|1831.6|1831.2|1831|3369
1615196930000|2021-03-08 09:48:50|1831.2|1831|1831.2|1830.6|1831.4|1831|1831|1830.6|2222
1615196940000|2021-03-08 09:49:00|1831.4|1830.8|1831.8|1831.4|1831.8|1831.4|1831.2|1830.8|340
1615196950000|2021-03-08 09:49:10|1831.6|1831.2|1830.6|1830.2|1831.6|1831.2|1830.4|1830|3994
1615196960000|2021-03-08 09:49:20|1830.8|1830.4|1830.6|1830.2|1831|1830.6|1830.6|1830.2|926
1615196970000|2021-03-08 09:49:30|1830.8|1830.4|1830.8|1830.2|1831.2|1830.8|1830.6|1830.2|925
1615196980000|2021-03-08 09:49:40|1830.6|1830.4|1830.8|1830.4|1830.8|1830.6|1830.6|1830.2|640
1615196990000|2021-03-08 09:49:50|1830.6|1830.2|1830.8|1830.2|1830.8|1830.2|1830.4|1830.2|238
1615197000000|2021-03-08 09:50:00|1830.6|1830.4|1830.6|1830.4|1830.6|1830.4|1830.4|1830.2|1417
1615197010000|2021-03-08 09:50:10|1830.4|1830.2|1830.6|1830|1830.6|1830.2|1830.4|1830|372
1615197020000|2021-03-08 09:50:20|1830.4|1830.2|1831|1830.6|1831|1830.6|1830.4|1830|3200
1615197030000|2021-03-08 09:50:30|1830.8|1830.4|1830.8|1830.2|1831|1830.6|1830.4|1830.2|805
1615197040000|2021-03-08 09:50:40|1831|1830.4|1831.4|1831|1831.4|1831|1831|1830.4|883
1615197050000|2021-03-08 09:50:50|1831.2|1830.8|1830|1829.6|1831.2|1830.8|1830|1829.6|5470
1615197060000|2021-03-08 09:51:00|1830.2|1829.8|1830.2|1829.8|1830.2|1830|1830|1829.8|313
1615197070000|2021-03-08 09:51:10|1830.4|1830|1830.4|1830.2|1830.8|1830.2|1830.4|1830|1582
1615197080000|2021-03-08 09:51:20|1830.6|1830|1830|1829.6|1830.6|1830.2|1829.8|1829.6|2072
1615197090000|2021-03-08 09:51:30|1829.8|1829.4|1829.8|1829.4|1830.2|1829.8|1829.6|1829.4|1649
1615197100000|2021-03-08 09:51:40|1829.6|1829.2|1829|1828.8|1829.6|1829.2|1829|1828.6|520
1615197110000|2021-03-08 09:51:50|1828.8|1828.6|1828.6|1828.2|1829|1828.6|1828.6|1828.2|1534
1615197120000|2021-03-08 09:52:00|1828.4|1828|1827.4|1827|1828.6|1828.2|1827.2|1827|3049
1615197130000|2021-03-08 09:52:10|1827.2|1826.6|1827|1826.6|1827.4|1826.6|1827|1826.4|1363
1615197140000|2021-03-08 09:52:20|1827.2|1826.8|1827.2|1826.8|1827.6|1827|1827|1826.6|4402
1615197150000|2021-03-08 09:52:30|1827.4|1827|1828.8|1828|1829.2|1828.8|1827.4|1827|4401
1615197160000|2021-03-08 09:52:40|1828.6|1827.8|1828.4|1827.8|1828.6|1828|1828|1827.8|1423
1615197170000|2021-03-08 09:52:50|1828.6|1828|1827.8|1827.2|1828.6|1828|1827.6|1827.2|5047
1615197180000|2021-03-08 09:53:00|1827.6|1827.4|1828.6|1828.2|1829|1828.6|1827.6|1827.4|13254
1615197190000|2021-03-08 09:53:10|1828.4|1827.8|1827.6|1827.2|1828.4|1828|1827.6|1827|2669
1615197200000|2021-03-08 09:53:20|1827.8|1827.4|1828.4|1827.8|1828.4|1827.8|1827.8|1827.4|1322
1615197210000|2021-03-08 09:53:30|1828.2||1828.4||1828.4||1828.2||1208
1615197220000|2021-03-08 09:53:40|1828.6|1828|1828.8|1828.4|1829|1828.4|1828.6|1828|1389
1615197230000|2021-03-08 09:53:50|1829|1828.6|1829|1828.6|1829|1828.6|1829|1828.6|0
1615197240000|2021-03-08 09:54:00|1829.2|1828.8|1829.6|1829.2|1829.8|1829.2|1829.2|1828.8|667
1615197250000|2021-03-08 09:54:10|1829.4|1829.4|1829|1828.8|1829.4|1829.4|1829|1828.8|2076
1615197260000|2021-03-08 09:54:20|1828.8|1828.6|1829.4|1829.2|1829.6|1829.2|1828.8|1828.4|521
1615197270000|2021-03-08 09:54:30|1829.6|1829|1829.8|1829.4|1829.8|1829.4|1829.6|1829|337
1615197280000|2021-03-08 09:54:40|1830|1829.6|1829.8|1829.4|1830|1829.8|1829.6|1829.4|4432
1615197290000|2021-03-08 09:54:50|1830|1829.6|1830.4|1829.8|1830.6|1829.8|1829.8|1829.6|3659
1615197300000|2021-03-08 09:55:00|1830.6|1830|1829.8|1829|1830.8|1830.2|1829.2|1829|6851
1615197310000|2021-03-08 09:55:10|1829.6|1829.2|1828.8|1828.2|1829.6|1829.4|1828.4|1828.2|4093
1615197320000|2021-03-08 09:55:20|1828.6|1828.4|1828.6|1828.4|1828.6|1828.4|1828.6|1828|531
1615197330000|2021-03-08 09:55:30|1828.4|1828.2|1828|1827.6|1828.6|1828.2|1827.8|1827.6|3466
1615197340000|2021-03-08 09:55:40|1828.2|1827.4|1829|1828.4|1829.6|1828.8|1828.2|1827.4|6721
1615197350000|2021-03-08 09:55:50|1828.8|1828|1828|1827.4|1828.8|1828.4|1827.8|1827.4|5193
1615197360000|2021-03-08 09:56:00|1828.2|1827.6|1828.4|1827.8|1828.4|1827.8|1828.2|1827.6|0
1615197370000|2021-03-08 09:56:10|1828.6|1828|1829.2|1828.8|1829.4|1828.8|1828.6|1828|3688
1615197380000|2021-03-08 09:56:20|1829.4|1828.6|1828.4|1828|1829.4|1828.8|1828.4|1828|2881
1615197390000|2021-03-08 09:56:30|1827.8|1827.6|1828.6|1828.2|1829|1828.6|1827.8|1827.6|5923
1615197400000|2021-03-08 09:56:40|1828.8|1828.4|1828.6|1828.4|1828.8|1828.4|1828.6|1828.4|0
1615197410000|2021-03-08 09:56:50|1828.4|1828.2|1828.6|1828.4|1828.6|1828.4|1828.4|1828.2|766
1615197420000|2021-03-08 09:57:00|1828.8|1828.6|1829.2|1828.8|1829.4|1829.2|1828.8|1828.4|2851
1615197430000|2021-03-08 09:57:10|1829.4|1829|1829.4|1828.8|1829.6|1829.4|1829.2|1828.8|1196
1615197440000|2021-03-08 09:57:20|1829.2|1828.6|1828.6|1828|1829.2|1828.8|1828.4|1828|1321
1615197450000|2021-03-08 09:57:30|1828.4|1828.2|1828.2|1828|1828.8|1828.2|1828.2|1828|1982
1615197460000|2021-03-08 09:57:40|1828|1827.8|1827.6|1827.4|1828.2|1827.8|1827.6|1827.2|952
1615197470000|2021-03-08 09:57:50|1827.4|1827.2|1827.4|1827.2|1827.6|1827.4|1827.4|1827.2|804
1615197480000|2021-03-08 09:58:00|1827.2|1827|1826.6|1826.2|1827.4|1827|1826.6|1826.2|1697
1615197490000|2021-03-08 09:58:10|1826.4|1826|1826.4|1826|1826.4|1826.2|1826.4|1826|466
1615197500000|2021-03-08 09:58:20|1826.2|1826.2|1826.4|1826|1826.4|1826.2|1826|1825.6|924
1615197510000|2021-03-08 09:58:30|1826.2|1825.8|1826.4|1825.8|1826.4|1826|1826|1825.8|2183
1615197520000|2021-03-08 09:58:40|1826.2|1826|1826|1825.8|1826.4|1826.2|1826|1825.6|865
1615197530000|2021-03-08 09:58:50|1825.8|1825.6|1825.6|1825.2|1826|1825.6|1825.6|1825.2|1066
1615197540000|2021-03-08 09:59:00|1825.4|1825|1826.6|1826.2|1826.6|1826.2|1824.8|1824.6|11417
1615197550000|2021-03-08 09:59:10|1826.4|1826.4|1827|1826.6|1827.2|1826.8|1826.2|1826|726
1615197560000|2021-03-08 09:59:20|1826.8|1826.4|1827.2|1826.8|1827.8|1827.4|1826.8|1826.4|461
1615197570000|2021-03-08 09:59:30|1827|1826.6|1827.4|1827|1827.4|1827|1826.8|1826.4|370
1615197580000|2021-03-08 09:59:40|1827.2|1826.8|1827.2|1826.8|1827.2|1827|1827|1826.6|115
1615197590000|2021-03-08 09:59:50|1827|1826.6|1827.2|1826.8|1827.2|1827|1826.8|1826.6|721
1615197600000|2021-03-08 10:00:00|1827|1826.6|1827.6|1827.4|1827.6|1827.4|1826.8|1826.4|5508
1615197610000|2021-03-08 10:00:10||1827.2||1827.4||1827.4||1827.2|671
1615197620000|2021-03-08 10:00:20|1827.4|1827.2|1827.2|1827|1827.4|1827.4|1827.2|1827|2696
1615197630000|2021-03-08 10:00:30|1827.4|1827.2|1827.2|1826.6|1827.4|1827.2|1826.8|1826.6|4841
1615197640000|2021-03-08 10:00:40|1827|1826.4|1827.4|1827.2|1827.4|1827.2|1826.2|1826|2791
1615197650000|2021-03-08 10:00:50|1827.2|1827|1827|1826.4|1827.4|1827.2|1827|1826.4|1144
1615197660000|2021-03-08 10:01:00|1827.2|1826.6|1827.8|1827.4|1827.8|1827.6|1827|1826.6|9417
1615197670000|2021-03-08 10:01:10|1828|1827.6|1828.4|1828|1828.6|1828|1828|1827.6|712
1615197680000|2021-03-08 10:01:20|1828.6|1828.2|1829.2|1828.8|1829.2|1828.8|1828.6|1828.2|556
1615197690000|2021-03-08 10:01:30|1829.4|1829|1829.2|1829|1829.4|1829|1829.2|1828.8|1500
1615197700000|2021-03-08 10:01:40|1829|1828.8|1830|1829.4|1830|1829.4|1829|1828.8|4500
1615197710000|2021-03-08 10:01:50|1829.8|1829.6|1829.8|1829.6|1829.8|1829.8|1829.8|1829.6|740
1615197720000|2021-03-08 10:02:00|1829.6|1829.4|1829.2|1828.6|1829.6|1829.4|1828.8|1828.4|2314
1615197730000|2021-03-08 10:02:10|1829|1828.8|1828.6|1828|1829|1829|1828|1827.8|4324
1615197740000|2021-03-08 10:02:20|1828.4|1827.6|1828|1827.6|1828.4|1827.6|1827.8|1827.4|7404
1615197750000|2021-03-08 10:02:30|1827.8|1827.4|1828.4|1828|1828.4|1828.2|1827.2|1827|4930
1615197760000|2021-03-08 10:02:40|1828.6|1828.2|1828.8|1828.2|1829|1828.4|1828.2|1828|2373
1615197770000|2021-03-08 10:02:50|1829|1828.4|1828.8|1828.2|1829|1828.6|1828.6|1828.2|407
1615197780000|2021-03-08 10:03:00|1828.6|1828|1828.4|1828.2|1828.8|1828.4|1828.4|1828|1904
1615197790000|2021-03-08 10:03:10|1828.6|1828|1828.4|1828|1828.8|1828.2|1828.4|1828|1860
1615197800000|2021-03-08 10:03:20|1828.6|1828.2|1828.6|1828.2|1828.6|1828.4|1828.6|1828|254
1615197810000|2021-03-08 10:03:30|1828.8|1828.4|1828.8|1828.4|1829|1828.6|1828.4|1828.2|1162
1615197820000|2021-03-08 10:03:40|1829|1828.6|1829.6|1829.2|1829.6|1829.2|1829|1828.6|1211
1615197830000|2021-03-08 10:03:50|1829.8|1829|1829|1828.6|1829.8|1829.2|1829|1828.4|1476
1615197840000|2021-03-08 10:04:00|1829.2|1828.8|1829.2|1828.8|1829.2|1829|1829|1828.6|2953
1615197850000|2021-03-08 10:04:10|1829.4|1829|1829|1828.6|1829.4|1829|1828.4|1828.2|4479
1615197860000|2021-03-08 10:04:20|1828.8|1828.4|1828|1827.8|1828.8|1828.4|1828|1827.6|3577
1615197870000|2021-03-08 10:04:30|1828.2|1827.6|1827.2|1827|1828.2|1827.6|1827.2|1827|2988
1615197880000|2021-03-08 10:04:40|1827.4|1827.2|1827.6|1827.2|1827.8|1827.6|1827.4|1827|16058
1615197890000|2021-03-08 10:04:50|1827.4|1827.4|1828|1827.8|1828|1827.8|1827.4|1827.2|13409
1615197900000|2021-03-08 10:05:00|1828.2|1828|1828.4|1828|1829|1828.6|1828.2|1827.8|2799
1615197910000|2021-03-08 10:05:10|1828.6||1828.4||1828.6||1828.4||0
1615197920000|2021-03-08 10:05:20|1828.2|1827.8|1828.2|1827.8|1828.2|1828|1828|1827.6|400
1615197930000|2021-03-08 10:05:30|1828|1827.6|1827.8|1827.4|1828|1827.8|1827.6|1827.4|2218
1615197940000|2021-03-08 10:05:40|1827.6|1827.6|1827.4|1827.2|1827.6|1827.6|1826.8|1826.6|6271
1615197950000|2021-03-08 10:05:50|1827.6|1827.4|1827.4|1826.8|1827.8|1827.4|1826.8|1826.4|2693
1615197960000|2021-03-08 10:06:00|1827.2|1826.6|1827.4|1826.8|1827.4|1826.8|1826.6|1826.4|3479
1615197970000|2021-03-08 10:06:10|1827.2|1827|1827.6|1827.2|1828|1827.6|1827.2|1827|1035
1615197980000|2021-03-08 10:06:20|1827.4|1827.4|1827.2|1827|1827.4|1827.4|1827.2|1826.8|1115
1615197990000|2021-03-08 10:06:30|1827.4|1827.2|1827.6|1827.2|1827.8|1827.4|1827.4|1827|3463
1615198000000|2021-03-08 10:06:40|1827.4|1827|1827.6|1827.4|1827.6|1827.4|1827.4|1827|1000
1615198010000|2021-03-08 10:06:50|1827.8|1827.2|1828|1827.6|1828|1827.8|1827.8|1827.2|2330
1615198020000|2021-03-08 10:07:00|1828.2|1827.8|1828.2|1827.8|1828.2|1828|1828|1827.8|200
1615198030000|2021-03-08 10:07:10|1828|1828|1829|1828.6|1829|1828.6|1828|1828|5223
1615198040000|2021-03-08 10:07:20|1828.8|1828.4|1829|1828.6|1829|1828.8|1828.8|1828.4|913
1615198050000|2021-03-08 10:07:30|1829.2|1828.8|1829.6|1829|1829.6|1829.2|1829.2|1828.8|5777
1615198060000|2021-03-08 10:07:40|1829.4|1829.2|1829.2|1829|1829.4|1829.2|1829.2|1829|362
1615198070000|2021-03-08 10:07:50|1829.4||1829.4||1829.6||1829.4||0
1615198080000|2021-03-08 10:08:00|1829.2|1828.8|1829.6|1829.2|1829.6|1829.2|1829|1828.6|2652
1615198090000|2021-03-08 10:08:10|1829.4|1829|1829.6|1829.2|1829.6|1829.4|1829.2|1829|1084
1615198100000|2021-03-08 10:08:20|1829.4|1829|1828.4|1828|1829.4|1829|1828.2|1827.8|7755
1615198110000|2021-03-08 10:08:30|1828.6|1828.2|1827.8|1827.2|1828.6|1828.2|1827.6|1827.2|6263
1615198120000|2021-03-08 10:08:40|1828|1827.4|1828.2|1828|1828.4|1828|1827.8|1827.4|2336
1615198130000|2021-03-08 10:08:50|1828.4|1827.6|1827.8|1827.6|1828.4|1828.2|1827.8|1827.6|23332
1615198140000|2021-03-08 10:09:00|1828|1827.8|1828.8|1828.4|1828.8|1828.4|1828|1827.8|1344
1615198150000|2021-03-08 10:09:10|1828.6|1828.2|1828|1827.6|1828.8|1828.4|1828|1827.6|3792
1615198160000|2021-03-08 10:09:20|1828.2|1827.8|1828.2|1827.8|1828.2|1828|1828|1827.8|297
1615198170000|2021-03-08 10:09:30|1828.4|1828|1829.2|1828.8|1829.2|1828.8|1828.4|1828|3463
1615198180000|2021-03-08 10:09:40|1829|1828.6|1829|1828.6|1829.2|1828.6|1828.8|1828.4|160
1615198190000|2021-03-08 10:09:50||1828.4||1828.6||1828.6||1828.4|0
1615198200000|2021-03-08 10:10:00|1828.8|1828.4|1828.8|1828.4|1828.8|1828.6|1828.6|1828.4|2351
1615198210000|2021-03-08 10:10:10|1828.6|1828.6|1828.8|1828.2|1828.8|1828.6|1828.4|1828|2930
1615198220000|2021-03-08 10:10:20|1828.6|1828.4|1828.8|1828.2|1828.8|1828.4|1828.4|1828.2|1
1615198230000|2021-03-08 10:10:30|1828.6|1828|1828.6|1828|1828.6|1828.2|1828.2|1827.8|6339
1615198240000|2021-03-08 10:10:40|1828.4|1827.8|1828.2|1827.8|1828.4|1827.8|1828.2|1827.8|1389
1615198250000|2021-03-08 10:10:50|1828|1827.2|1827|1826.8|1828.2|1827.4|1826.8|1826.6|12800
1615198260000|2021-03-08 10:11:00|1827.2|1827|1827.4|1827.2|1827.6|1827.2|1827.2|1827|2680
1615198270000|2021-03-08 10:11:10|1827.2|1827|1827|1826.8|1827.2|1827.2|1827|1826.8|2705
1615198280000|2021-03-08 10:11:20|1827.2||1827.2||1827.2||1827.2||0
1615198290000|2021-03-08 10:11:30|1827.4|1827|1827.2|1826.8|1827.4|1827|1827|1826.8|84
1615198300000|2021-03-08 10:11:40|1827|1826.6|1825.6|1825|1827.2|1826.6|1825.6|1825|4891
1615198310000|2021-03-08 10:11:50|1825.4|1824.8|1825.2|1824.8|1825.4|1824.8|1825|1824.6|3385
1615198320000|2021-03-08 10:12:00|1825|1824.6|1825.4|1825|1825.6|1825.2|1825|1824.6|4074
1615198330000|2021-03-08 10:12:10|1825.6|1825.2|1825.6|1825.2|1826|1825.8|1825.6|1825.2|4003
1615198340000|2021-03-08 10:12:20|1825.4|1825|1825.2|1824.6|1825.6|1825.4|1824.8|1824.2|721
1615198350000|2021-03-08 10:12:30||1824.8||1824.8||1824.8||1824.8|0
1615198360000|2021-03-08 10:12:40|1825|1825|1825|1824.6|1825.2|1825|1824.6|1824.4|1372
1615198370000|2021-03-08 10:12:50|1825.2|1824.8|1825|1824.8|1825.2|1824.8|1825|1824.8|0
1615198380000|2021-03-08 10:13:00|1824.8|1824.6|1825|1824.6|1825|1824.6|1824.8|1824.6|814
1615198390000|2021-03-08 10:13:10|1824.8|1824.4|1824.4|1824|1824.8|1824.4|1824.4|1824|1795
1615198400000|2021-03-08 10:13:20|1824.6|1824.2|1824.8|1824.6|1824.8|1824.6|1824.6|1824.2|634
1615198410000|2021-03-08 10:13:30|1824.6|1824.4|1824.8|1824.4|1824.8|1824.4|1824.6|1824.2|752
1615198420000|2021-03-08 10:13:40|1824.6|1824.2|1824.8|1824.4|1824.8|1824.4|1824.4|1824.2|4045
1615198430000|2021-03-08 10:13:50|1824.6|1824.2|1824.4|1824.2|1824.6|1824.2|1824.2|1824|512
1615198440000|2021-03-08 10:14:00|1824.6|1824.4|1825.4|1825|1825.6|1825.2|1824.6|1824.4|1275
1615198450000|2021-03-08 10:14:10|1825.2|1824.8|1825.6|1825|1825.6|1825|1825.2|1824.8|0
1615198460000|2021-03-08 10:14:20|1825.4|1825.4|1825.4|1825.2|1825.6|1825.4|1825.4|1825|3660
1615198470000|2021-03-08 10:14:30|1825.2|1825|1824.8|1824.4|1825.2|1825|1824.6|1824.2|2465
1615198480000|2021-03-08 10:14:40|1824.6|1824.2|1825.2|1824.8|1825.2|1824.8|1824.6|1824.2|1018
1615198490000|2021-03-08 10:14:50|1825|1824.6|1824.8|1824.4|1825|1824.6|1824.4|1824.2|707
1615198500000|2021-03-08 10:15:00|1824.6|1824|1824|1823.6|1824.6|1824.2|1823.8|1823.4|4719
1615198510000|2021-03-08 10:15:10|1824.2|1823.8|1824.4|1824|1824.4|1824|1824|1823.6|3071
1615198520000|2021-03-08 10:15:20|1824.6|1823.4|1824|1823.6|1824.8|1824|1824|1823.4|11153
1615198530000|2021-03-08 10:15:30|1823.8|1823.4|1823.8|1823.4|1823.8|1823.4|1823.6|1823.4|72
1615198540000|2021-03-08 10:15:40||1823.6||1823.4||1823.6||1823.4|160
1615198550000|2021-03-08 10:15:50|1823.6|1823.2|1821.6|1821.2|1823.6|1823.2|1821.6|1821.2|23264
1615198560000|2021-03-08 10:16:00|1821.8|1821.4|1821.6|1821.2|1821.8|1821.6|1821.6|1821.2|1388
1615198570000|2021-03-08 10:16:10|1821.4|1821|1821|1820.8|1821.4|1821|1821|1820.8|2319
1615198580000|2021-03-08 10:16:20|1821.2|1821|1821.6|1821.2|1821.6|1821.4|1820.8|1820.4|5459
1615198590000|2021-03-08 10:16:30|1821.8|1821.4|1821.6|1821.4|1822|1821.6|1821.6|1821.2|407
1615198600000|2021-03-08 10:16:40|1821.8|1821.2|1821.8|1821.2|1822.6|1822.2|1821.4|1821|45266
1615198610000|2021-03-08 10:16:50|1821.6|1821.4|1821.6|1821.2|1821.8|1821.4|1821.4|1821.2|3565
1615198620000|2021-03-08 10:17:00|1821.4|1821|1820.6|1820.2|1821.6|1821.4|1820.4|1820|10547
1615198630000|2021-03-08 10:17:10|1820.8|1820.4|1820.4|1820|1821.2|1821|1820.2|1820|6568
1615198640000|2021-03-08 10:17:20|1820.2|1819.8|1820.4|1820|1820.4|1820.2|1820|1819.8|12808
1615198650000|2021-03-08 10:17:30|1820.6|1820.2|1818.4|1818|1820.6|1820.4|1818.2|1817.8|23486
1615198660000|2021-03-08 10:17:40|1818.2|1817.8|1818.2|1817.8|1818.4|1818|1817|1816.6|9204
1615198670000|2021-03-08 10:17:50|1818.4|1818|1818.8|1818.4|1818.8|1818.6|1818.4|1818|5475
1615198680000|2021-03-08 10:18:00|1819|1818.6|1819.8|1819.2|1819.8|1819.4|1819|1818.6|2647
1615198690000|2021-03-08 10:18:10|1819.6|1819|1819|1818.6|1819.6|1819|1818.8|1818.4|7886
1615198700000|2021-03-08 10:18:20|1819.2|1818.8|1819.4|1819|1819.6|1819.4|1819.2|1818.8|639
1615198710000|2021-03-08 10:18:30|1819.2|1818.8|1819.4|1819|1819.4|1819.2|1818.8|1818.6|9288
1615198720000|2021-03-08 10:18:40|1819.6|1818.8|1819|1818.6|1819.6|1819.2|1819|1818.6|2812
1615198730000|2021-03-08 10:18:50|1819.2|1818.8|1819.2|1818.8|1819.4|1819|1819|1818.8|5975
1615198740000|2021-03-08 10:19:00|1819.4|1819|1820.4|1820|1820.4|1820|1819.2|1819|13865
1615198750000|2021-03-08 10:19:10|1819.8|1819.6|1820.2|1820|1820.2|1820|1819.8|1819.6|11309
1615198760000|2021-03-08 10:19:20|1820.4|1820.2|1820.4|1820.2|1820.8|1820.4|1820.4|1820|4835
1615198770000|2021-03-08 10:19:30|1820.6|1820.4|1821.2|1820.4|1821.2|1820.4|1820.6|1820.4|1200
1615198780000|2021-03-08 10:19:40|1821|1820.6|1821.4|1820.8|1821.4|1820.8|1821|1820.6|0
1615198790000|2021-03-08 10:19:50|1821.2|1820.6|1820.8|1820.4|1821.4|1820.6|1820.6|1820.2|6686
1615198800000|2021-03-08 10:20:00|1821|1820.6|1821.4|1820.8|1821.4|1821|1821|1820.6|2375
1615198810000|2021-03-08 10:20:10|1821.2|1821|1821.4|1821|1821.8|1821.4|1821|1821|2640
1615198820000|2021-03-08 10:20:20|1821.2|1821.2|1821.8|1821.2|1821.8|1821.2|1821.2|1821|1846
1615198830000|2021-03-08 10:20:30|1821.4|1821.4|1822|1821.6|1822|1821.6|1821.4|1821.4|261
1615198840000|2021-03-08 10:20:40|1821.8|1821.8|1822.2|1821.8|1822.2|1821.8|1821.8|1821.8|2041
1615198850000|2021-03-08 10:20:50|1822|1821.6|1821.8|1821.4|1822.2|1821.6|1821.6|1821.4|1537
1615198860000|2021-03-08 10:21:00|1821.6||1821.8||1821.8||1821.6||600
1615198870000|2021-03-08 10:21:10|1822|1821.6|1822|1821.8|1822|1821.8|1822|1821.4|2699
1615198880000|2021-03-08 10:21:20|1822.2|1822|1821.8|1821.4|1822.2|1822|1821.8|1821.4|3732
1615198890000|2021-03-08 10:21:30|1821.6|1821.2|1821.8|1821.4|1822|1821.6|1821.2|1821|12357
1615198900000|2021-03-08 10:21:40|1821.6|1821.6|1822.6|1822.2|1822.6|1822.2|1821.6|1821.4|9652
1615198910000|2021-03-08 10:21:50|1822.4|1822.4|1822.4|1822|1822.4|1822.4|1822.2|1822|1265
1615198920000|2021-03-08 10:22:00|1822.6|1822.2|1822.6|1822.2|1822.6|1822.2|1822.6|1822.2|1129
1615198930000|2021-03-08 10:22:10|1822.8|1822.4|1822.8|1822.4|1823|1822.6|1822.6|1822.4|2217
1615198940000|2021-03-08 10:22:20|1823|1822.6|1823.2|1822.8|1823.4|1823|1823|1822.6|2804
1615198950000|2021-03-08 10:22:30|1823|1822.6|1822.8|1822.6|1823.2|1822.8|1822.6|1822.4|1860
1615198960000|2021-03-08 10:22:40|1823|1822.8|1822.8|1822.4|1823|1822.8|1822.4|1822.2|4508
1615198970000|2021-03-08 10:22:50|1823|1822.6|1823.2|1823|1823.2|1823|1823|1822.6|1567
1615198980000|2021-03-08 10:23:00|1823.4|1823.2|1823.6|1823.2|1823.6|1823.2|1823.2|1823|85
1615198990000|2021-03-08 10:23:10|1823.4|1823|1823.6|1823.2|1823.6|1823.2|1823.4|1823|1346
1615199000000|2021-03-08 10:23:20|1823.4|1823.4|1824|1823.6|1824|1823.6|1823.4|1823.4|2526
1615199010000|2021-03-08 10:23:30|1823.8|1823.8|1823.6|1823.2|1824|1823.8|1823.4|1823.2|4456
1615199020000|2021-03-08 10:23:40|1823.8|1823.4|1823.6|1823.2|1823.8|1823.4|1823.4|1823.2|2052
1615199030000|2021-03-08 10:23:50|1823.8|1823.4|1824|1823.6|1824|1823.8|1823.8|1823.4|1678
1615199040000|2021-03-08 10:24:00||1823.8||1823.6||1823.8||1823.6|5500
1615199050000|2021-03-08 10:24:10|1824.2|1823.8|1823.2|1822.6|1824.2|1823.8|1822.8|1822.6|4852
1615199060000|2021-03-08 10:24:20|1823|1822.4|1822.6|1822.2|1823|1822.4|1822.4|1822.2|2856
1615199070000|2021-03-08 10:24:30|1822.4|1822.4|1822|1821.6|1822.4|1822.4|1821.4|1821.2|5810
1615199080000|2021-03-08 10:24:40|1822.2|1821.8|1822.2|1821.8|1822.2|1822|1822.2|1821.8|134
1615199090000|2021-03-08 10:24:50|1822|1821.6|1822.2|1821.8|1822.2|1822|1822|1821.6|60
1615199100000|2021-03-08 10:25:00|1822.4|1822|1823.4|1823|1823.4|1823|1822.4|1822|5111
1615199110000|2021-03-08 10:25:10|1823.2|1823.2|1823.4|1823|1823.4|1823.2|1823.2|1823|371
1615199120000|2021-03-08 10:25:20|1823.6|1823.2|1823.6|1823.2|1823.8|1823.6|1823.4|1823|3438
1615199130000|2021-03-08 10:25:30|1823.4|1823|1823.8|1823.4|1823.8|1823.4|1823.4|1823|1896
1615199140000|2021-03-08 10:25:40|1823.6|1823.6|1823.8|1823.6|1823.8|1823.6|1823.6|1823.4|1413
1615199150000|2021-03-08 10:25:50|1823.6|1823.4|1823.8|1823.4|1823.8|1823.4|1823.4|1823.2|2319
1615199160000|2021-03-08 10:26:00|1823.6|1823.2|1822.4|1821.6|1823.6|1823.2|1822|1821.6|1830
1615199170000|2021-03-08 10:26:10|1822.2|1821.8|1822.6|1822.2|1822.6|1822.2|1822|1821.8|483
1615199180000|2021-03-08 10:26:20|1822.4|1822|1822.4|1822|1822.6|1822.4|1822.2|1821.8|1600
1615199190000|2021-03-08 10:26:30|1822.2|1821.8|1822|1821.8|1822.2|1822|1822|1821.6|409
1615199200000|2021-03-08 10:26:40|1822.2|1822|1822|1821.4|1822.4|1822|1821.8|1821.4|2703
1615199210000|2021-03-08 10:26:50|1821.8||1821.8||1821.8||1821.8||0
1615199220000|2021-03-08 10:27:00|1822|1821.6|1821.2|1820.8|1822.2|1822|1820.8|1820.6|9140
1615199230000|2021-03-08 10:27:10|1821.4|1821|1821.6|1821.4|1822|1821.8|1821.4|1821|14923
1615199240000|2021-03-08 10:27:20|1821.8|1821.6|1821.8|1821.4|1822|1821.6|1821.6|1821.4|506
1615199250000|2021-03-08 10:27:30|1821.6|1821.2|1821.2|1821|1821.6|1821.2|1821.2|1821|2630
1615199260000|2021-03-08 10:27:40|1821.4|1820.8|1821|1820.4|1821.4|1820.8|1820.6|1820.4|4254
1615199270000|2021-03-08 10:27:50|1820.8|1820.6|1821|1820.6|1821|1820.8|1820.8|1820.6|200
1615199280000|2021-03-08 10:28:00|1821.2|1820.8|1821.2|1820.8|1821.6|1821.4|1821.2|1820.6|9839
1615199290000|2021-03-08 10:28:10|1821|1820.6|1821|1820.6|1821.2|1820.8|1820.8|1820.6|900
1615199300000|2021-03-08 10:28:20|1820.8|1820.8|1821|1820.8|1821|1820.8|1820.8|1820.6|2331
1615199310000|2021-03-08 10:28:30|1821.2|1821|1821.8|1821.4|1822|1821.6|1821.2|1821|8621
1615199320000|2021-03-08 10:28:40|1822|1821.6|1822|1821.8|1822.2|1822|1821.8|1821.4|1009
1615199330000|2021-03-08 10:28:50|1822.2|1822|1822.8|1822.4|1823|1822.6|1822.2|1822|3553
1615199340000|2021-03-08 10:29:00|1823|1822.6|1823.4|1823|1823.4|1823|1823|1822.6|442
1615199350000|2021-03-08 10:29:10|1823.2|1822.8|1823.2|1822.8|1823.4|1823.2|1822.8|1822.4|3964
1615199360000|2021-03-08 10:29:20|1823|1822.6|1823.4|1823|1823.4|1823|1822.6|1822.4|7160
1615199370000|2021-03-08 10:29:30|1823.6|1823.2|1823.6|1823.2|1823.6|1823.2|1823.6|1823.2|171
1615199380000|2021-03-08 10:29:40|1823.4|1823|1823.4|1823|1823.4|1823|1823.2|1823|2499
1615199390000|2021-03-08 10:29:50|1823.2|1822.8|1823|1822.6|1823.2|1822.8|1823|1822.6|2164
1615199400000|2021-03-08 10:30:00|1822.8|1822.4|1822.4|1822|1822.8|1822.6|1822|1821.8|1814
1615199410000|2021-03-08 10:30:10|1822.2|1821.8|1822|1821.6|1822.6|1822.4|1821.8|1821.4|1207
1615199420000|2021-03-08 10:30:20|1821.8|1821.8|1822.4|1822.2|1822.4|1822.2|1821.8|1821.6|797
1615199430000|2021-03-08 10:30:30|1822.2|1822|1822.2|1822|1822.2|1822|1822.2|1821.8|200
1615199440000|2021-03-08 10:30:40|1822|1821.8|1822|1821.4|1822|1821.8|1821.6|1821.2|291
1615199450000|2021-03-08 10:30:50|1821.8|1821.8|1821.8|1821.4|1821.8|1821.8|1821.8|1821.4|3029
1615199460000|2021-03-08 10:31:00|1821.6|1821.2|1821.8|1821.6|1821.8|1821.6|1821.2|1821|1025
1615199470000|2021-03-08 10:31:10|1821.6|1821.4|1821.2|1821|1821.6|1821.4|1820.8|1820.6|1086
1615199480000|2021-03-08 10:31:20|1821|1820.8|1820.8|1820.4|1821|1820.8|1820.6|1820.2|1999
1615199490000|2021-03-08 10:31:30|1820.6|1820.2|1819.4|1819|1820.6|1820.2|1819.4|1819|12271
1615199500000|2021-03-08 10:31:40|1819.2|1818.8|1819.2|1818.8|1819.2|1819|1819.2|1818.8|2346
1615199510000|2021-03-08 10:31:50|1819|1819|1819.4|1819.2|1819.6|1819.4|1819|1819|3279
1615199520000|2021-03-08 10:32:00|1819.6|1819|1819.8|1819.6|1820|1819.8|1819.6|1818.8|1349
1615199530000|2021-03-08 10:32:10|1819.6|1819.4|1819.4|1819.2|1819.6|1819.6|1819.4|1819|2000
1615199540000|2021-03-08 10:32:20|1819.6|1819.4|1819.4|1819.2|1819.8|1819.4|1819.4|1819.2|280
1615199550000|2021-03-08 10:32:30|1819.6|1819.4|1820|1819.6|1820|1819.8|1819.6|1819.4|3155
1615199560000|2021-03-08 10:32:40|1820.2|1819.8|1821.2|1820.8|1821.2|1820.8|1820.2|1819.8|1916
1615199570000|2021-03-08 10:32:50|1821|1820.6|1820.6|1820.2|1821|1820.6|1820.4|1820.2|416
1615199580000|2021-03-08 10:33:00|1820.4|1820|1820.6|1820|1820.6|1820.2|1819.8|1819.6|1701
1615199590000|2021-03-08 10:33:10|1820.4|1819.8|1820.6|1820|1820.6|1820.2|1820|1819.6|5068
1615199600000|2021-03-08 10:33:20|1820.4|1820.2|1821.2|1820.8|1821.2|1820.8|1820.4|1820|1245
1615199610000|2021-03-08 10:33:30|1821.4|1821|1821.8|1821.4|1822|1821.8|1821.2|1821|2984
1615199620000|2021-03-08 10:33:40|1822|1821.6|1822.4|1821.8|1822.6|1822|1822|1821.6|4012
1615199630000|2021-03-08 10:33:50|1822.2|1822|1822.4|1822.2|1822.4|1822.2|1822.2|1822|1500
1615199640000|2021-03-08 10:34:00|1822.6|1822.4|1822.8|1822.4|1822.8|1822.6|1822.6|1822.4|2646
1615199650000|2021-03-08 10:34:10|1822.6|1822.6|1822.6|1822.2|1822.8|1822.6|1822.2|1822|1424
1615199660000|2021-03-08 10:34:20|1822.8|1822.4|1822.6|1822.2|1823|1822.6|1822.4|1822.2|2913
1615199670000|2021-03-08 10:34:30|1822.4|1822|1822.4|1822|1822.4|1822.2|1822.2|1822|591
1615199680000|2021-03-08 10:34:40||1822.2||1822||1822.2||1822|100
1615199690000|2021-03-08 10:34:50|1822.2|1821.8|1822|1821.4|1822.4|1822|1821.8|1821.2|3998
1615199700000|2021-03-08 10:35:00|1822.2|1821.6|1822.2|1821.8|1822.6|1822.2|1822|1821.6|2929
1615199710000|2021-03-08 10:35:10|1822.4|1822|1822.8|1822.4|1822.8|1822.4|1822.4|1821.8|2584
1615199720000|2021-03-08 10:35:20|1822.6|1822.2|1822.8|1822.4|1822.8|1822.4|1822.2|1821.8|1421
1615199730000|2021-03-08 10:35:30|1823|1822.6|1822.2|1822|1823|1822.8|1822|1821.8|1628
1615199740000|2021-03-08 10:35:40|1822|1821.8|1823.4|1823.2|1823.4|1823.2|1822|1821.6|12752
1615199750000|2021-03-08 10:35:50|1823.6|1823.4|1823.8|1823.4|1824|1823.8|1823.4|1823.2|4742
1615199760000|2021-03-08 10:36:00|1824|1823.6|1824.4|1823.8|1824.4|1824|1823.8|1823.4|1917
1615199770000|2021-03-08 10:36:10|1824.2|1824|1824.2|1823.8|1824.4|1824.2|1823.8|1823.4|2216
1615199780000|2021-03-08 10:36:20|1824|1824|1824|1823.4|1824.4|1824|1823.8|1823.4|1580
1615199790000|2021-03-08 10:36:30|1823.8|1823.2|1823.6|1823.2|1824.6|1824.2|1823.4|1823|4519
1615199800000|2021-03-08 10:36:40|1823.8|1823|1823.4|1823|1823.8|1823|1823.2|1823|1408
1615199810000|2021-03-08 10:36:50|1823.6|1823.2|1824|1823.4|1824|1823.8|1823.6|1823.2|1150
1615199820000|2021-03-08 10:37:00|1823.8|1823.2|1823.2|1822.8|1824.4|1824.2|1823|1822.6|8794
1615199830000|2021-03-08 10:37:10|1823.4||1823.2||1823.4||1823||0
1615199840000|2021-03-08 10:37:20|1823|1822.6|1822.8|1822.4|1823.4|1823.2|1822.6|1822.4|3133
1615199850000|2021-03-08 10:37:30|1822.6|1822.2|1822.8|1822.4|1823|1822.6|1822.4|1822.2|1800
1615199860000|2021-03-08 10:37:40|1822.6|1822.2|1822.2|1821.6|1822.6|1822.2|1822|1821.6|1706
1615199870000|2021-03-08 10:37:50|1822|1821.8|1821.8|1821.4|1822.2|1821.8|1821.8|1821.4|0
1615199880000|2021-03-08 10:38:00|1821.6|1821.2|1822.2|1821.8|1822.4|1822|1821.6|1821.2|2469
1615199890000|2021-03-08 10:38:10|1822|1821.6|1821.8|1821.4|1822|1821.8|1821.8|1821.4|136
1615199900000|2021-03-08 10:38:20|1821.6|1821.2|1822.4|1822|1822.4|1822|1821.6|1821.2|1724
1615199910000|2021-03-08 10:38:30|1822.2|1821.8|1822.4|1821.8|1822.8|1822.4|1822.2|1821.8|1983
1615199920000|2021-03-08 10:38:40|1822.6|1822|1822.8|1822.2|1822.8|1822.2|1822.6|1821.8|186
1615199930000|2021-03-08 10:38:50|1822.6|1822.4|1822.4|1822|1822.8|1822.4|1822.2|1822|418
1615199940000|2021-03-08 10:39:00|1822.6|1822.2|1821.8|1821.2|1822.6|1822.2|1821.6|1821.2|11388
1615199950000|2021-03-08 10:39:10|1821.6|1821.4|1819.8|1819.4|1821.6|1821.4|1819.4|1819.2|4985
1615199960000|2021-03-08 10:39:20|1819.6|1819.2|1818.8|1818.4|1819.8|1819.4|1818.6|1818.4|4795
1615199970000|2021-03-08 10:39:30|1819|1818.6|1818.2|1817.8|1819.2|1818.6|1817.8|1817|24607
1615199980000|2021-03-08 10:39:40|1818.4|1818|1819|1818.6|1819|1818.6|1818.4|1818|2375
1615199990000|2021-03-08 10:39:50|1818.8|1818.4|1818.6|1818.2|1819.4|1818.8|1818.6|1818|1234
1615200000000|2021-03-08 10:40:00|1818.8|1818|1819.2|1818.6|1819.2|1819|1818.2|1817.8|2087
1615200010000|2021-03-08 10:40:10|1819|1818.4|1817.8|1817.4|1819|1818.4|1817.6|1817.4|3128
1615200020000|2021-03-08 10:40:20|1818|1817.6|1818|1817.6|1818.2|1818|1817.8|1817.4|3766
1615200030000|2021-03-08 10:40:30|1817.8|1817.4|1817.4|1816.8|1817.8|1817.4|1817.2|1816.8|1055
1615200040000|2021-03-08 10:40:40|1817.6|1817|1817|1816.6|1817.6|1817.2|1816.6|1816.2|4481
1615200050000|2021-03-08 10:40:50|1817.2|1816.8|1817.6|1817.2|1817.8|1817.6|1817.2|1816.6|1408
1615200060000|2021-03-08 10:41:00|1817.4|1817|1817.8|1817.4|1817.8|1817.4|1817.4|1817|1529
1615200070000|2021-03-08 10:41:10|1817.6|1817.2|1818|1817.8|1818|1817.8|1817.4|1817.2|3350
1615200080000|2021-03-08 10:41:20|1817.8|1817.6|1817.2|1816.8|1817.8|1817.6|1817|1816.6|775
1615200090000|2021-03-08 10:41:30|1817.4|1817|1817.4|1817|1817.4|1817.2|1817.2|1816.8|3555
1615200100000|2021-03-08 10:41:40|1817.6|1817.2|1817.6|1817|1817.6|1817.2|1816.8|1816.6|9395
1615200110000|2021-03-08 10:41:50|1817.4|1816.8|1817|1816.6|1817.4|1816.8|1816.6|1816.4|2844
1615200120000|2021-03-08 10:42:00|1816.8|1816.4|1816.6|1816.2|1816.8|1816.4|1816.4|1816.2|4070
1615200130000|2021-03-08 10:42:10|1816.4|1816|1816.6|1816.2|1816.6|1816.2|1816.2|1816|378
1615200140000|2021-03-08 10:42:20||1816||1816.2||1816.2||1816|0
1615200150000|2021-03-08 10:42:30|1816.4|1816|1816.8|1816.6|1817.2|1817|1816.4|1816|4213
1615200160000|2021-03-08 10:42:40|1816.6|1816.4|1816.2|1815.8|1816.6|1816.4|1816|1815.6|10579
1615200170000|2021-03-08 10:42:50|1816|1815.6|1815.8|1815.4|1816.2|1815.8|1815.8|1815.2|1706
1615200180000|2021-03-08 10:43:00|1816|1815.6|1816.2|1815.8|1816.4|1816.2|1816|1815.6|5070
1615200190000|2021-03-08 10:43:10|1816.4|1815.6|1816|1815.6|1816.4|1815.6|1816|1815.6|1561
1615200200000|2021-03-08 10:43:20|1816.2|1815.8|1816.4|1816|1816.4|1816.2|1816.2|1815.6|3222
1615200210000|2021-03-08 10:43:30|1816.6|1816.2|1817|1816.6|1817|1816.6|1816.4|1816.2|13778
1615200220000|2021-03-08 10:43:40|1816.8|1816.4|1816.6|1816.2|1816.8|1816.4|1816.6|1816.2|0
1615200230000|2021-03-08 10:43:50|1816.8|1816.6|1817|1816.6|1817|1816.6|1816.8|1816.6|532
1615200240000|2021-03-08 10:44:00|1816.8|1816.4|1816.8|1816.2|1816.8|1816.6|1816.4|1816.2|2769
1615200250000|2021-03-08 10:44:10||1816.4||1816.4||1816.4||1816.2|0
1615200260000|2021-03-08 10:44:20|1817|1816.6|1817.6|1817.2|1817.6|1817.2|1817|1816.6|1206
1615200270000|2021-03-08 10:44:30|1817.4|1817|1817.6|1817.2|1817.6|1817.2|1816.8|1816.4|96
1615200280000|2021-03-08 10:44:40|1817.8|1817.4|1819|1818.8|1819|1818.8|1817.8|1817.4|1045
1615200290000|2021-03-08 10:44:50|1819.2|1818.6|1819|1818.6|1819.2|1818.8|1818.8|1818.6|251
1615200300000|2021-03-08 10:45:00|1818.8|1818.4|1818.4|1818|1818.8|1818.4|1818|1817.6|6623
1615200310000|2021-03-08 10:45:10|1817.8|1817.6|1818.2|1817.8|1818.2|1817.8|1817.6|1817.4|3358
1615200320000|2021-03-08 10:45:20|1818.4|1818|1818.6|1818.2|1818.6|1818.2|1818.2|1818|3205
1615200330000|2021-03-08 10:45:30|1818.4|1817.8|1818.2|1818|1818.6|1818|1818|1817.4|8354
1615200340000|2021-03-08 10:45:40|1818|1817.8|1818|1817.4|1818.4|1818|1818|1817.4|1705
1615200350000|2021-03-08 10:45:50|1817.8|1817.2|1817.2|1816.8|1817.8|1817.2|1816.8|1816.4|3358
1615200360000|2021-03-08 10:46:00|1817.4|1817|1817.6|1817.2|1817.6|1817.4|1817.4|1817|0
1615200370000|2021-03-08 10:46:10|1817.8|1817.4|1818|1817.6|1818|1817.8|1817.6|1817.2|8115
1615200380000|2021-03-08 10:46:20|1817.8|1817.8|1819.4|1818.8|1819.6|1818.8|1817.8|1817.6|4521
1615200390000|2021-03-08 10:46:30|1819.2|1819|1818.8|1818.4|1819.4|1819.2|1818.8|1818.4|1
1615200400000|2021-03-08 10:46:40|1819|1818.6|1819|1818.4|1819.2|1819|1818.6|1818.4|1750
1615200420000|2021-03-08 10:47:00|1818.8|1818.6|1819.8|1819.4|1819.8|1819.4|1818.6|1818.6|2157
1615200430000|2021-03-08 10:47:10|1819.6|1819.2|1819.2|1818.8|1819.6|1819.2|1818.8|1818.6|1405
1615200440000|2021-03-08 10:47:20|1819.4|1818.6|1819.6|1819.2|1819.8|1819.2|1819.4|1818.6|0
1615200450000|2021-03-08 10:47:30|1819.4|1819|1819.6|1819|1819.6|1819.2|1819.2|1819|479
1615200460000|2021-03-08 10:47:40|1819.4|1819.2|1819.4|1819|1819.4|1819.2|1819.2|1819|2500
1615200470000|2021-03-08 10:47:50|1819.6|1819.2|1819.4|1819|1819.6|1819.4|1819.2|1819|280
1615200480000|2021-03-08 10:48:00|1819.2|1819.2|1818.4|1818|1819.6|1819.2|1818.4|1818|3000
1615200490000|2021-03-08 10:48:10|1818.6|1818.2|1818.4|1817.8|1818.6|1818.2|1818|1817.8|4204
1615200500000|2021-03-08 10:48:20|1818.2|1818|1818.4|1818.2|1818.4|1818.2|1818.2|1817.8|0
1615200510000|2021-03-08 10:48:30|1818.2|1818|1818.2|1818|1818.2|1818|1818.2|1818|0
1615200520000|2021-03-08 10:48:40|1818|1817.8|1818.2|1817.8|1818.2|1818|1818|1817.6|2206
1615200530000|2021-03-08 10:48:50|1818.4|1818|1818.6|1818|1818.6|1818.4|1818.4|1818|2811
1615200540000|2021-03-08 10:49:00|1818.4|1818.2|1818.8|1818.4|1818.8|1818.4|1818.4|1818.2|1824
1615200550000|2021-03-08 10:49:10|1819|1818.6|1819|1818.6|1819|1818.6|1818.8|1818.6|634
1615200560000|2021-03-08 10:49:20|1818.8|1818.4|1818|1817.8|1818.8|1818.4|1817.8|1817.4|6208
1615200570000|2021-03-08 10:49:30|1817.8|1817.6|1818|1817.6|1818|1817.8|1817.6|1817.4|2223
1615200580000|2021-03-08 10:49:40|1818.2|1817.8|1818.2|1817.8|1818.4|1818.2|1818.2|1817.8|1886
1615200590000|2021-03-08 10:49:50|1818|1817.6|1818.2|1817.8|1818.4|1818.2|1818|1817.6|4156
1615200600000|2021-03-08 10:50:00|1818.4|1818|1818.4|1817.8|1818.6|1818.2|1817.8|1817.6|580
1615200610000|2021-03-08 10:50:10|1818.6|1818|1818.4|1818|1818.6|1818.2|1818.2|1817.8|0
1615200620000|2021-03-08 10:50:20|1818.6|1818.2|1819|1818.6|1819|1818.6|1818.6|1817.8|1104
1615200630000|2021-03-08 10:50:30|1819.2|1818.8|1819.4|1819.2|1819.4|1819.2|1819.2|1818.8|400
1615200640000|2021-03-08 10:50:40|1819.6|1819|1819.6|1819.2|1819.8|1819.4|1819.6|1819|612
1615200650000|2021-03-08 10:50:50|1819.8|1819.4|1818.8|1818.6|1820|1819.6|1818.8|1818.4|1146
1615200660000|2021-03-08 10:51:00|1818.6|1818.4|1818.4|1818|1818.6|1818.4|1818.4|1818|4
1615200670000|2021-03-08 10:51:10|1818.6|1818.2|1819|1818.6|1819|1818.6|1818.6|1818.2|0
1615200680000|2021-03-08 10:51:20|1819.2|1818.8|1819.4|1818.8|1819.4|1819|1819.2|1818.8|3165
1615200690000|2021-03-08 10:51:30|1819.2|1819|1819.6|1819.4|1819.8|1819.4|1819.2|1819|868
1615200700000|2021-03-08 10:51:40|1819.8|1819.2|1820|1819.8|1820|1819.8|1819.8|1819.2|2579
1615200710000|2021-03-08 10:51:50|1820.2|1820|1821.4|1821|1821.6|1821|1820.2|1820|3790
1615200720000|2021-03-08 10:52:00|1821.6|1821.2|1821.6|1821|1821.6|1821.2|1821|1820.6|2291
1615200730000|2021-03-08 10:52:10|1821.4|1820.8|1821.8|1821.4|1822|1821.8|1821|1820.8|1739
1615200740000|2021-03-08 10:52:20|1822|1821.6|1823.2|1822.6|1823.2|1822.8|1821.8|1821.4|6158
1615200750000|2021-03-08 10:52:30|1823|1822.8|1822.8|1822.4|1823|1822.8|1822.8|1822.4|133
1615200760000|2021-03-08 10:52:40|1823|1822.6|1823.2|1822.8|1823.2|1822.8|1822.6|1822.4|1886
1615200770000|2021-03-08 10:52:50|1823.4|1822.6|1823|1822.6|1823.4|1822.8|1823|1822.6|658
1615200780000|2021-03-08 10:53:00|1822.8|1822.4|1823.6|1823|1823.6|1823.2|1822.6|1822.2|4119
1615200790000|2021-03-08 10:53:10|1823.4|1822.8|1823.6|1823|1823.6|1823.4|1823.2|1822.8|239
1615200800000|2021-03-08 10:53:20|1823.4|1822.8|1823.2|1822.8|1823.4|1823|1822.8|1822.6|2396
1615200810000|2021-03-08 10:53:30|1823|1822.6|1822.6|1822.2|1823|1822.6|1822.6|1822.2|9
1615200820000|2021-03-08 10:53:40|1822.4||1822.6||1822.8||1822.4||0
1615200830000|2021-03-08 10:53:50|1822.4|1822|1822.8|1822.2|1822.8|1822.4|1822.2|1822|2189
1615200840000|2021-03-08 10:54:00|1822.6|1822.4|1823|1822.6|1823.6|1823.2|1822.6|1822.4|7344
1615200850000|2021-03-08 10:54:10|1822.8|1822.4|1822.8|1822.4|1823|1822.6|1822.6|1822.2|1657
1615200860000|2021-03-08 10:54:20|1822.6|1822.6|1822.6|1822.4|1822.6|1822.6|1822.6|1822.4|0
1615200870000|2021-03-08 10:54:30|1822.4|1822.2|1822.6|1822.2|1822.6|1822.4|1822.4|1822|2262
1615200880000|2021-03-08 10:54:40|1822.4|1822|1822|1821.6|1822.4|1822|1822|1821.6|2127
1615200890000|2021-03-08 10:54:50|1822.2|1821.8|1821.8|1821.4|1822.2|1821.8|1821.8|1821.4|734
1615200900000|2021-03-08 10:55:00|1822|1821.6|1822|1821.8|1822.2|1822|1822|1821.4|2659
1615200910000|2021-03-08 10:55:10|1821.8|1821.6|1821.8|1821.4|1822.2|1821.8|1821.8|1821.4|65
1615200920000|2021-03-08 10:55:20|1821.6|1821.6|1822|1821.8|1822|1821.8|1821.6|1821.4|5050
1615200930000|2021-03-08 10:55:30|1821.8|1821.6|1822.2|1821.8|1822.4|1822|1821.8|1821.4|1492
1615200940000|2021-03-08 10:55:40|1822.4|1822|1822|1821.8|1822.4|1822|1822|1821.8|180
1615200950000|2021-03-08 10:55:50|1821.8|1821.6|1822|1821.6|1822|1821.8|1821.4|1821|1815
1615200960000|2021-03-08 10:56:00|1822.2|1821.8|1822.6|1822.2|1822.6|1822.4|1822.2|1821.6|10392
1615200970000|2021-03-08 10:56:10|1822.4|1822.4|1822.8|1822.4|1823|1822.6|1822.4|1822.4|0
1615200980000|2021-03-08 10:56:20|1823|1822.6|1822.8|1822.6|1823.2|1822.6|1822.8|1822.4|226
1615200990000|2021-03-08 10:56:30|1823|1822.8|1823.2|1822.8|1823.2|1822.8|1823|1822.8|0
1615201000000|2021-03-08 10:56:40|1823|1822.6|1823.2|1822.6|1823.2|1822.6|1822.6|1822|670
1615201010000|2021-03-08 10:56:50|1823|1822.8|1822.8|1822.4|1823|1822.8|1822.6|1822.4|1241
1615201020000|2021-03-08 10:57:00|1823|1822.2|1822.8|1822.4|1823.2|1822.6|1822.8|1822.2|0
1615201030000|2021-03-08 10:57:10|1822.6|1822.2|1822.2|1821.6|1822.6|1822.2|1822|1821.6|3240
1615201040000|2021-03-08 10:57:20|1822|1821.4|1821.8|1821.2|1822|1821.4|1821.4|1821|0
1615201050000|2021-03-08 10:57:30|1821.6|1821.4|1821.6|1821.4|1822|1821.6|1821.6|1821.4|634
1615201060000|2021-03-08 10:57:40|1821.8|1821.2|1821.8|1821.4|1821.8|1821.4|1821.8|1821.2|0
1615201070000|2021-03-08 10:57:50|1821.6|1821.6|1822|1821.6|1822|1821.8|1821.6|1821.6|0
1615201080000|2021-03-08 10:58:00|1822.2|1821.8|1822.4|1822|1822.4|1822|1822.2|1821.6|663
1615201090000|2021-03-08 10:58:10|1822.2|1821.8|1821.8|1821.4|1822.2|1821.8|1821.6|1821.4|1699
1615201100000|2021-03-08 10:58:20|1822|1821.2|1822.4|1821.8|1822.6|1822|1822|1821.2|1969
1615201110000|2021-03-08 10:58:30||1822||1821.8||1822||1821.8|0
1615201120000|2021-03-08 10:58:40|1822.2|1822|1822.4|1822|1822.4|1822.2|1822.2|1822|0
1615201130000|2021-03-08 10:58:50|1822.2|1821.8|1821.6|1821.2|1822.2|1821.8|1821.6|1821.2|0
1615201140000|2021-03-08 10:59:00|1821.8|1821.4|1821.8|1821.2|1821.8|1821.6|1821.8|1821.2|3355
1615201150000|2021-03-08 10:59:10|1821.6|1821|1821.4|1821|1821.6|1821.2|1821.2|1821|1823
1615201160000|2021-03-08 10:59:20|1821.6|1821.2|1821.6|1821|1821.6|1821.2|1821.2|1821|1580
1615201170000|2021-03-08 10:59:30|1821.4|1820.8|1821|1820.8|1821.4|1821|1820.8|1820.4|2730
1615201180000|2021-03-08 10:59:40|1820.8|1820.6|1821|1820.4|1821|1820.8|1820.8|1820.4|478
1615201190000|2021-03-08 10:59:50|1820.8|1820.2|1820.4|1820|1820.8|1820.2|1820.2|1820|0
1615201200000|2021-03-08 11:00:00|1820.6|1820.2|1820|1819.6|1820.6|1820.2|1820|1819.6|10079
1615201210000|2021-03-08 11:00:10|1819.8|1819.8|1820.6|1820.2|1820.8|1820.4|1819.8|1819.8|10293
1615201220000|2021-03-08 11:00:20||1820.4||1820.4||1820.4||1820.4|0
1615201230000|2021-03-08 11:00:30|1820.8|1820.6|1820.8|1820.4|1820.8|1820.6|1820.4|1819.8|12235
1615201240000|2021-03-08 11:00:40|1821|1820.6|1821|1820.8|1821|1820.8|1821|1820.6|795
1615201250000|2021-03-08 11:00:50|1820.8|1820.6|1820.6|1820.2|1820.8|1820.6|1820.4|1820|4266
1615201260000|2021-03-08 11:01:00|1820.8|1820.4|1821.4|1821.2|1821.4|1821.2|1820.6|1820.4|3045
1615201270000|2021-03-08 11:01:10|1821.8|1821|1822.2|1821.8|1822.4|1822|1821.6|1821|6244
1615201280000|2021-03-08 11:01:20|1822.4|1822|1823|1822.6|1823|1822.6|1822.2|1822|2983
1615201290000|2021-03-08 11:01:30|1823.2|1822.8|1823|1822.6|1823.2|1822.8|1823|1822.6|500
1615201300000|2021-03-08 11:01:40|1822.8|1822.4|1823|1822.6|1823|1822.8|1822.8|1822.4|8432
1615201320000|2021-03-08 11:02:00|1823.2|1822.8|1823|1822.8|1823.4|1823|1822.6|1822.4|3042
1615201330000|2021-03-08 11:02:10|1823.2|1822.6|1823.4|1823|1823.6|1823.2|1823.2|1822.6|3724
1615201340000|2021-03-08 11:02:20|1823.6|1823.2|1823.6|1823.4|1823.8|1823.4|1823.4|1823|1910
1615201350000|2021-03-08 11:02:30|1823.4|1823.2|1823.4|1823.2|1823.6|1823.2|1823.4|1823|3365
1615201360000|2021-03-08 11:02:40||1823||1823.2||1823.2||1823|1825
1615201370000|2021-03-08 11:02:50|1823.6|1823.4|1824.2|1823.8|1824.2|1823.8|1823.6|1823.2|612
1615201380000|2021-03-08 11:03:00|1824.4|1824|1824.8|1824.4|1824.8|1824.6|1824.4|1824|4844
1615201390000|2021-03-08 11:03:10|1825|1824.6|1824.8|1824.4|1825|1824.8|1824.6|1824.4|1778
1615201400000|2021-03-08 11:03:20|1824.6|1824.6|1824.8|1824.6|1824.8|1824.6|1824.6|1824.4|4002
1615201410000|2021-03-08 11:03:30|1825|1824.8|1826.4|1826|1826.4|1826.2|1825|1824.8|39932
1615201420000|2021-03-08 11:03:40|1826.2|1825.8|1826|1825.4|1826.6|1826|1825.4|1825.2|3682
1615201430000|2021-03-08 11:03:50|1825.8|1825.6|1826.2|1825.8|1826.2|1825.8|1825.8|1825.6|343
1615201440000|2021-03-08 11:04:00|1826|1825.6|1826.4|1825.8|1826.4|1826|1826|1825.6|6813
1615201450000|2021-03-08 11:04:10|1826.6|1826|1826.8|1826.2|1826.8|1826.4|1826.4|1826|1341
1615201460000|2021-03-08 11:04:20|1827|1826.4|1827.4|1827.2|1827.8|1827.2|1827|1826.2|1478
1615201470000|2021-03-08 11:04:30|1827.2|1827|1827|1826.4|1827.2|1827|1826.8|1826.4|1081
1615201480000|2021-03-08 11:04:40|1826.8|1826.6|1827|1826.6|1827.2|1827|1826.8|1826.6|3243
1615201490000|2021-03-08 11:04:50|1826.8|1826.4|1827.4|1827|1827.6|1827.2|1826.8|1826.4|2188
1615201500000|2021-03-08 11:05:00|1827.6|1827.2|1827.6|1827.2|1827.8|1827.2|1827.4|1827.2|936
1615201510000|2021-03-08 11:05:10|1827.8|1827.4|1828.6|1828.2|1829|1828.6|1827.6|1827.4|3009
1615201520000|2021-03-08 11:05:20|1828.8|1828.4|1829|1828.6|1829|1828.6|1828.8|1828.4|633
1615201530000|2021-03-08 11:05:30|1828.8|1828.4|1828.6|1828|1828.8|1828.4|1828.6|1828|352
1615201540000|2021-03-08 11:05:40|1828.4|1827.8|1828.4|1828|1828.4|1828|1828|1827.8|1190
1615201550000|2021-03-08 11:05:50|1828.2|1827.8|1828.6|1828.2|1828.6|1828.2|1827.6|1827.4|6484
1615201560000|2021-03-08 11:06:00|1828.4|1828|1828.6|1828|1828.8|1828.4|1828.4|1828|438
1615201570000|2021-03-08 11:06:10|1828.8|1828.2|1829|1828.6|1829|1828.6|1828.8|1828.2|1168
1615201580000|2021-03-08 11:06:20|1828.8|1828.4|1829|1828.6|1829.2|1829|1828.6|1828.2|4661
1615201590000|2021-03-08 11:06:30|1828.8|1828.8|1829.6|1829|1829.8|1829|1828.8|1828.8|1029
1615201600000|2021-03-08 11:06:40|1829.8|1829.2|1830|1829.8|1830|1829.8|1829.6|1829.2|2624
1615201610000|2021-03-08 11:06:50|1829.8|1829.6|1829|1828.6|1829.8|1829.8|1829|1828.6|6390
1615201620000|2021-03-08 11:07:00|1828.8|1828.4|1827|1826.4|1828.8|1828.6|1826.6|1826.2|9231
1615201630000|2021-03-08 11:07:10|1826.8|1826.6|1827.4|1827|1827.6|1827.4|1826.8|1826.4|3429
1615201640000|2021-03-08 11:07:20|1827.2|1826.8|1827.2|1826.8|1828|1827.8|1827|1826.6|1443
1615201650000|2021-03-08 11:07:30|1827|1826.6|1827.4|1826.8|1827.4|1826.8|1826.6|1826.4|360
1615201660000|2021-03-08 11:07:40|1827.2|1826.6|1827.2|1826.6|1827.4|1827|1827|1826.6|0
1615201670000|2021-03-08 11:07:50|1827|1826.8|1827.4|1827|1827.4|1827|1827|1826.6|1665
1615201680000|2021-03-08 11:08:00|1827.6|1827.2|1828|1827.6|1828|1827.6|1827.2|1826.8|450
1615201690000|2021-03-08 11:08:10|1827.8|1827.4|1827.6|1827.2|1827.8|1827.6|1827.6|1827|345
1615201700000|2021-03-08 11:08:20|1827.4|1827|1827.8|1827.4|1827.8|1827.4|1827.2|1826.8|677
1615201710000|2021-03-08 11:08:30|1827.6|1827.2|1827.8|1827.2|1827.8|1827.4|1827.6|1827|408
1615201720000|2021-03-08 11:08:40|1827.6|1827.4|1827.6|1827|1827.6|1827.4|1827|1826.6|4767
1615201730000|2021-03-08 11:08:50|1827.4|1827.2|1826.8|1826.6|1827.6|1827.2|1826.8|1826.6|2641
1615201740000|2021-03-08 11:09:00|1827|1826.8|1827.6|1827.2|1827.6|1827.4|1827|1826.6|2491
1615201750000|2021-03-08 11:09:10|1827.4|1827.4|1828|1827.6|1828|1827.6|1827.4|1827.2|343
1615201760000|2021-03-08 11:09:20||1827.8||1827.8||1827.8||1827.6|271
1615201770000|2021-03-08 11:09:30|1828.2|1828|1828.2|1827.8|1828.4|1828|1828|1827.6|3007
1615201780000|2021-03-08 11:09:40|1828.4|1828|1828.4|1828|1828.4|1828.2|1828|1827.8|3847
1615201790000|2021-03-08 11:09:50|1828.6|1828.2|1828.4|1828|1828.6|1828.2|1828.4|1828|613
1615201800000|2021-03-08 11:10:00|1828.6|1828.2|1829.2|1828.8|1829.4|1829|1828.6|1828.2|4686
1615201810000|2021-03-08 11:10:10|1829.4|1829|1829.6|1829|1829.6|1829.2|1829.4|1829|370
1615201820000|2021-03-08 11:10:20|1829.4||1829.6||1829.6||1829.4||0
1615201830000|2021-03-08 11:10:30|1829.4||1829.6||1829.6||1829.4||93
1615201840000|2021-03-08 11:10:40|1829.4|1829.2|1829.8|1829.2|1830|1829.8|1829.4|1829.2|3171
1615201860000|2021-03-08 11:11:00|1829.6|1829.4|1829.6|1829.2|1829.8|1829.4|1829.4|1829.2|341
1615201870000|2021-03-08 11:11:10|1829.4|1829|1828.6|1828|1829.4|1829|1828.4|1828|8129
1615201880000|2021-03-08 11:11:20|1828.8|1828.2|1829|1828.6|1829.2|1829|1828.8|1828.2|2901
1615201890000|2021-03-08 11:11:30|1828.8|1828.4|1828.8|1828.4|1828.8|1828.6|1828.6|1828.2|2940
1615201900000|2021-03-08 11:11:40|1828.6|1828.6|1828.8|1828.6|1829|1828.6|1828.6|1828.4|404
1615201910000|2021-03-08 11:11:50|1828.6|1828.4|1828.6|1828.2|1828.6|1828.4|1828.2|1828|232
1615201920000|2021-03-08 11:12:00|1828.4|1828|1828|1827.6|1828.6|1828.2|1828|1827.6|7488
1615201930000|2021-03-08 11:12:10|1828.2|1827.8|1826.8|1826.4|1828.2|1827.8|1826.6|1826.2|4738
1615201940000|2021-03-08 11:12:20|1826.6|1826.2|1827|1826.6|1827.2|1826.6|1826.4|1826|0
1615201950000|2021-03-08 11:12:30|1827.2|1826.4|1825.8|1825.4|1827.2|1826.4|1825.8|1825.4|2403
1615201960000|2021-03-08 11:12:40|1826|1825.6|1826.8|1826.4|1826.8|1826.4|1826|1825.4|7500
1615201970000|2021-03-08 11:12:50|1827|1826.6|1827.4|1827.2|1827.8|1827.2|1827|1826.4|3117
1615201980000|2021-03-08 11:13:00|1827.6|1827.4|1827.2|1826.6|1828|1827.4|1827|1826.6|1477
1615201990000|2021-03-08 11:13:10|1827|1826.4|1827.2|1826.6|1827.2|1826.6|1826.6|1826.2|45
1615202000000|2021-03-08 11:13:20|1827.4|1826.8|1827.4|1826.8|1827.4|1827|1827.2|1826.8|270
1615202010000|2021-03-08 11:13:30|1827.6|1827|1827.8|1827.2|1827.8|1827.2|1827.6|1827|0
1615202020000|2021-03-08 11:13:40|1828|1827.4|1827.4|1827|1828|1827.6|1827.2|1827|285
1615202030000|2021-03-08 11:13:50|1827.6|1827.2|1827.4|1827|1827.6|1827.2|1827.2|1826.8|45
1615202040000|2021-03-08 11:14:00|1827.2|1826.8|1827|1826.6|1827.2|1826.8|1826.8|1826.6|200
1615202050000|2021-03-08 11:14:10|1827.2|1826.8|1826.4|1826|1827.2|1826.8|1826.2|1826|0
1615202060000|2021-03-08 11:14:20|1826.2|1825.8|1825.8|1825.4|1826.2|1826|1825.8|1825.4|493
1615202070000|2021-03-08 11:14:30|1825.6|1825.2|1826.8|1826.6|1826.8|1826.6|1825.2|1824.8|10204
1615202080000|2021-03-08 11:14:40|1827|1826.4|1826.8|1826.4|1827|1826.6|1826.6|1826.4|1522
1615202090000|2021-03-08 11:14:50|1827|1826.2|1826.4|1826|1827|1826.2|1826.4|1826|0
1615202100000|2021-03-08 11:15:00|1826.6|1826.2|1826.8|1826|1827|1826.6|1826.6|1826|1369
1615202110000|2021-03-08 11:15:10|1826.6|1826.2|1826.8|1826.4|1826.8|1826.4|1826.4|1826.2|0
1615202120000|2021-03-08 11:15:20|1826.6|1826.6|1826|1825.8|1826.6|1826.6|1825.8|1825.4|3089
1615202130000|2021-03-08 11:15:30|1826.2|1825.6|1825.4|1825|1826.2|1825.6|1825|1824.6|922
1615202140000|2021-03-08 11:15:40|1825.2|1824.8|1825.2|1824.6|1825.4|1825.2|1825|1824.6|2813
1615202150000|2021-03-08 11:15:50||1824.8||1824.6||1824.8||1824.6|0
1615202160000|2021-03-08 11:16:00|1825|1824.8|1824.2|1824|1825.2|1824.8|1824.2|1824|1233
1615202170000|2021-03-08 11:16:10|1823.6|1823.4|1824|1823.4|1824|1823.6|1823.6|1823.2|5249
1615202180000|2021-03-08 11:16:20|1824.2|1823.6|1823.8|1823.4|1824.2|1824|1823.8|1823.4|826
1615202190000|2021-03-08 11:16:30|1824|1823.6|1824.2|1823.8|1824.2|1824|1824|1823.6|1331
1615202200000|2021-03-08 11:16:40|1824|1824|1824|1823.8|1824.2|1824|1823.8|1823.6|2614
1615202210000|2021-03-08 11:16:50|1824.2|1824|1823.6|1823.2|1824.4|1824.2|1823.6|1823.2|2497
1615202220000|2021-03-08 11:17:00|1823.8|1823.4|1824.4|1824.2|1824.4|1824.2|1823.8|1823.4|1817
1615202230000|2021-03-08 11:17:10|1824.6|1824.4|1825.8|1825.4|1825.8|1825.4|1824.6|1824.4|969
1615202240000|2021-03-08 11:17:20|1825.6|1825.6|1825.4|1825|1825.8|1825.6|1825.2|1825|3653
1615202250000|2021-03-08 11:17:30|1825.2|1824.8|1825.4|1825|1825.4|1825|1825|1824.6|531
1615202260000|2021-03-08 11:17:40||1824.8||1824.8||1824.8||1824.8|0
1615202270000|2021-03-08 11:17:50|1825.2|1824.6|1824.2|1823.8|1825.2|1824.6|1824|1823.6|1311
1615202280000|2021-03-08 11:18:00|1824.4|1824|1824.6|1824.2|1825|1824.4|1824.4|1824|673
1615202290000|2021-03-08 11:18:10|1824.4|1824|1824.8|1824.4|1825|1824.4|1824.4|1824|0
1615202300000|2021-03-08 11:18:20|1824.6||1825||1825||1824.6||295
1615202310000|2021-03-08 11:18:30|1825.2|1824.6|1825.2|1824.8|1825.2|1825|1825.2|1824.6|375
1615202320000|2021-03-08 11:18:40|1825|1824.6|1825.2|1824.6|1825.2|1824.8|1825|1824.6|949
1615202330000|2021-03-08 11:18:50|1825|1824.8|1824.6|1824.2|1825|1824.8|1824.4|1824.2|287
1615202340000|2021-03-08 11:19:00|1824.8|1824.4|1824.6|1824.4|1824.8|1824.4|1824.2|1823.8|1680
1615202350000|2021-03-08 11:19:10|1824.4|1824.2|1824.6|1824.2|1824.6|1824.2|1824.4|1824.2|1091
1615202360000|2021-03-08 11:19:20|1824.4|1824|1825|1824.8|1825.2|1824.8|1824.2|1823.8|7010
1615202370000|2021-03-08 11:19:30|1824.8|1824.6|1824.8|1824.4|1825|1824.6|1824|1823.8|4392
1615202380000|2021-03-08 11:19:40|1824.6|1824.2|1824|1823.4|1824.6|1824.2|1823.8|1823.4|1752
1615202390000|2021-03-08 11:19:50|1823.8|1823.6|1823.4|1823|1823.8|1823.6|1823.4|1823|1856
1615202400000|2021-03-08 11:20:00|1823.2|1822.8|1823.2|1822.8|1823.2|1822.8|1823|1822.8|2589
1615202410000|2021-03-08 11:20:10|1823|1822.6|1823|1822.6|1823.2|1823|1822.6|1822.4|10103
1615202420000|2021-03-08 11:20:20|1823.2|1822.8|1823|1822.6|1823.2|1822.8|1822.8|1822.4|2137
1615202430000|2021-03-08 11:20:30|1822.8|1822.4|1822.2|1821.8|1822.8|1822.4|1822|1821.6|258
1615202440000|2021-03-08 11:20:40|1822.4|1822|1822|1821.6|1822.4|1822|1822|1821.6|400
1615202450000|2021-03-08 11:20:50|1821.8|1821.4|1821.6|1821|1821.8|1821.4|1821.6|1821|1153
1615202460000|2021-03-08 11:21:00|1821.4|1820.8|1820.8|1820.2|1821.4|1821|1820.4|1820.2|2796
1615202470000|2021-03-08 11:21:10|1820.6|1820.4|1821.2|1820.8|1821.2|1820.8|1820.6|1820.4|1202
1615202480000|2021-03-08 11:21:20|1821|1820.6|1821.4|1821|1821.4|1821|1820.4|1820|4533
1615202490000|2021-03-08 11:21:30|1821.2|1820.8|1821.2|1820.6|1821.4|1821|1821.2|1820.6|0
1615202500000|2021-03-08 11:21:40|1821|1820.4|1821.2|1820.6|1821.2|1820.6|1820.8|1820.2|530
1615202510000|2021-03-08 11:21:50|1821.4|1820.8|1821.6|1821|1821.8|1821|1821.4|1820.8|100
1615202520000|2021-03-08 11:22:00|1821.4||1821.6||1821.6||1821.4||0
1615202530000|2021-03-08 11:22:10|1821.4|1821.2|1822.4|1822|1822.4|1822|1821.4|1821.2|1801
1615202540000|2021-03-08 11:22:20|1822.2|1821.8|1823.6|1823.2|1823.6|1823.4|1822|1821.6|9276
1615202550000|2021-03-08 11:22:30|1823.4|1823|1823.6|1823|1823.8|1823.4|1823|1822.8|7719
1615202560000|2021-03-08 11:22:40|1823.8|1823.2|1824.2|1823.8|1824.2|1823.8|1823.8|1823.2|496
1615202570000|2021-03-08 11:22:50|1824|1823.6|1824.2|1823.6|1824.2|1823.8|1823.8|1823.6|2907
1615202580000|2021-03-08 11:23:00|1824|1823.8|1824.4|1824|1824.4|1824.2|1823.4|1823.2|2677
1615202590000|2021-03-08 11:23:10|1824.6|1824.2|1825.2|1825|1825.4|1825|1824.4|1824.2|1578
1615202600000|2021-03-08 11:23:20|1825|1824.8|1825.2|1824.8|1825.4|1825.2|1824.8|1824.6|3831
1615202610000|2021-03-08 11:23:30|1825|1825|1825|1824.6|1825.2|1825|1824.8|1824.6|7117
1615202620000|2021-03-08 11:23:40|1824.8|1824.4|1824.4|1824|1824.8|1824.4|1824|1823.6|1425
1615202630000|2021-03-08 11:23:50|1824.6|1824.2|1824.2|1823.8|1824.8|1824.4|1824|1823.8|8061
1615202640000|2021-03-08 11:24:00|1824.4|1824|1825.4|1825|1825.6|1825.2|1824.4|1824|1909
1615202650000|2021-03-08 11:24:10|1825.2|1824.8|1825.4|1824.8|1825.6|1825.2|1825.2|1824.8|1128
1615202660000|2021-03-08 11:24:20|1825.6|1825|1825.4|1825|1825.6|1825.4|1825.4|1824.8|324
1615202670000|2021-03-08 11:24:30|1825.2|1825.2|1825.8|1825.6|1826|1825.8|1825.2|1825|1245
1615202680000|2021-03-08 11:24:40|1825.6|1825.4|1825.6|1825.2|1825.6|1825.4|1825.6|1825.2|0
1615202690000|2021-03-08 11:24:50|1825.8|1825.4|1825.6|1825.2|1825.8|1825.4|1825.6|1825.2|200
1615202700000|2021-03-08 11:25:00|1825.8|1825.4|1825.8|1825.4|1826|1825.8|1825.6|1825.4|400
1615202710000|2021-03-08 11:25:10|1826|1825.6|1826|1825.6|1826|1825.6|1825.6|1825.2|604
1615202720000|2021-03-08 11:25:20|1825.8|1825.8|1826|1825.8|1826.4|1826.2|1825.8|1825.8|1433
1615202730000|2021-03-08 11:25:30|1825.8|1825.6|1826|1825.8|1826.2|1825.8|1825.8|1825.4|511
1615202740000|2021-03-08 11:25:40|1826.2|1826|1826.4|1826|1826.6|1826.4|1826.2|1825.8|2105
1615202750000|2021-03-08 11:25:50|1826.6||1826.4||1826.6||1826.4||0
1615202760000|2021-03-08 11:26:00|1826.6|1826.2|1826.8|1826.6|1826.8|1826.6|1826.4|1826.2|321
1615202770000|2021-03-08 11:26:10|1827|1826.8|1827.6|1827.2|1827.8|1827.4|1827|1826.8|1502
1615202780000|2021-03-08 11:26:20|1827.8|1827.4|1828|1827.6|1828|1827.6|1827.6|1827.4|448
1615202790000|2021-03-08 11:26:30|1828.2|1827.8|1829|1828.6|1829|1828.8|1828.2|1827.8|4622
1615202800000|2021-03-08 11:26:40|1828.8|1828.4|1828.4|1828|1829|1828.6|1828|1827.8|1812
1615202810000|2021-03-08 11:26:50|1828.6|1828.2|1828.6|1828.2|1828.6|1828.2|1828.6|1828|0
1615202820000|2021-03-08 11:27:00|1828.4|1828|1827.8|1827.2|1828.4|1828.2|1827.6|1827.2|2088
1615202830000|2021-03-08 11:27:10|1827.4|1827|1827.4|1827|1827.6|1827.4|1827.2|1827|5
1615202840000|2021-03-08 11:27:20|1827.6|1827.2|1828|1827.6|1828|1827.6|1827.4|1827.2|1448
1615202850000|2021-03-08 11:27:30|1827.8|1827.4|1828|1827.6|1828|1827.6|1827.2|1827|1345
1615202860000|2021-03-08 11:27:40|1827.8|1827.4|1828|1827.4|1828|1827.4|1827.8|1827.4|0
1615202870000|2021-03-08 11:27:50|1827.8|1827.2|1827.4|1827|1828|1827.4|1827.4|1826.8|0
1615202880000|2021-03-08 11:28:00|1827.2|1826.8|1826.4|1826|1827.2|1827|1826.4|1826|0
1615202890000|2021-03-08 11:28:10|1826.6|1826.2|1826.4|1825.8|1826.6|1826.2|1826.4|1825.6|1500
1615202900000|2021-03-08 11:28:20|1826.2|1825.6|1826.2|1825.6|1826.4|1826|1825.8|1825.6|0
1615202910000|2021-03-08 11:28:30|1826|1825.4|1825.4|1825|1826|1825.4|1825.2|1825|0
1615202920000|2021-03-08 11:28:40|1825.2|1824.8|1825|1824.4|1825.2|1824.8|1824.8|1824.4|1238
1615202930000|2021-03-08 11:28:50|1825.2|1824.6|1825.2|1824.6|1825.2|1824.8|1824.8|1824.4|0
1615202940000|2021-03-08 11:29:00|1824.8|1824.4|1824.6|1824|1824.8|1824.6|1824.4|1824|200
1615202950000|2021-03-08 11:29:10|1824.4|1823.8|1823|1822.6|1824.4|1823.8|1823|1822.6|200
1615202960000|2021-03-08 11:29:20|1823.2|1822.8|1823.2|1822.8|1823.6|1823|1822.8|1822.6|1668
1615202970000|2021-03-08 11:29:30|1823.4|1823|1822.6|1822.2|1823.4|1823|1822.4|1822.2|9
1615202980000|2021-03-08 11:29:40|1822.4|1822|1822.4|1821.8|1822.4|1822.2|1822.2|1821.6|1543
1615202990000|2021-03-08 11:29:50|1822.6|1822|1822.6|1822.2|1822.8|1822.4|1822|1821.6|3501
1615203000000|2021-03-08 11:30:00|1822.4|1822|1824.4|1824|1825.2|1824.6|1822|1821.8|11229
1615203010000|2021-03-08 11:30:10|1824.2|1823.8|1824|1823.4|1824.6|1824.2|1823.8|1823.4|6922
1615203020000|2021-03-08 11:30:20|1824.2|1823.6|1824.4|1824|1824.4|1824|1823.6|1823.4|3383
1615203030000|2021-03-08 11:30:30|1824.6|1824.2|1823.8|1823.4|1824.6|1824.2|1823.4|1823|2679
1615203040000|2021-03-08 11:30:40|1824|1823.2|1824.2|1823.4|1824.2|1823.6|1823.6|1823|1073
1615203050000|2021-03-08 11:30:50|1824.4|1823.6|1825|1824.6|1825.2|1825|1824.4|1823.6|843
1615203060000|2021-03-08 11:31:00|1824.8|1824.4|1824.6|1824.2|1825|1824.6|1824.4|1824|445
1615203070000|2021-03-08 11:31:10|1824.8|1824.4|1825.2|1824.8|1825.2|1824.8|1824.6|1824.2|2109
1615203080000|2021-03-08 11:31:20|1825|1824.6|1825|1824.6|1825.2|1824.6|1824.8|1824.4|879
1615203090000|2021-03-08 11:31:30|1824.8|1824.4|1825.8|1825.2|1826|1825.4|1824.8|1824.4|313
1615203100000|2021-03-08 11:31:40|1826|1825.4|1826.4|1826|1826.4|1826|1825.6|1825.4|0
1615203110000|2021-03-08 11:31:50|1826.6|1826.2|1827|1826.8|1827|1826.8|1826.6|1826.2|719
1615203120000|2021-03-08 11:32:00|1826.8|1826.6|1827|1826.4|1827.4|1827|1826.6|1826.4|5009
1615203130000|2021-03-08 11:32:10|1827.2|1826.6|1827.4|1827|1827.4|1827.2|1827|1826.6|238
1615203140000|2021-03-08 11:32:20|1827|1826.8|1827|1826.6|1827.2|1826.8|1826.6|1826.2|785
1615203150000|2021-03-08 11:32:30|1827.2|1826.8|1827.8|1827.4|1827.8|1827.4|1827.2|1826.8|1010
1615203160000|2021-03-08 11:32:40|1828|1827.6|1827.8|1827.4|1828.4|1828|1827.8|1827.4|769
1615203170000|2021-03-08 11:32:50|1828|1827.6|1828.2|1827.8|1828.4|1828.2|1828|1827.6|1586
1615203180000|2021-03-08 11:33:00|1828.4|1828|1828.6|1828.2|1828.6|1828.2|1828.4|1828|469
1615203190000|2021-03-08 11:33:10|1828.4|1828.4|1829|1828.8|1829.2|1828.8|1828.4|1828.4|2191
1615203200000|2021-03-08 11:33:20|1829.2|1829|1829.2|1828.8|1829.2|1829|1828.8|1828.6|2514
1615203210000|2021-03-08 11:33:30|1829|1828.6|1828.4|1827.8|1829|1828.6|1828|1827.8|1793
1615203220000|2021-03-08 11:33:40|1828.6|1828|1829.2|1828.6|1829.2|1828.6|1828.4|1828|663
1615203230000|2021-03-08 11:33:50|1829|1828.8|1829|1828.6|1829|1828.8|1829|1828.6|275
1615203240000|2021-03-08 11:34:00|1828.8|1828.4|1828.6|1828.2|1828.8|1828.6|1828.4|1828|0
1615203250000|2021-03-08 11:34:10|1828.4|1828|1827.6|1827|1828.6|1828.2|1827.4|1827|7792
1615203260000|2021-03-08 11:34:20|1827.4|1827.2|1827.8|1827.4|1827.8|1827.4|1827.4|1827.2|10
1615203270000|2021-03-08 11:34:30||1827.2||1827.2||1827.6||1827.2|0
1615203280000|2021-03-08 11:34:40|1828|1827.4|1827.6|1827|1828|1827.8|1827.6|1827|2649
1615203290000|2021-03-08 11:34:50|1827.4|1826.8|1826.6|1826|1827.4|1827|1826.4|1826|1716
1615203300000|2021-03-08 11:35:00|1826.8|1826.2|1827.2|1826.8|1827.4|1827|1826.8|1826.2|269
1615203310000|2021-03-08 11:35:10|1827|1827|1827.2|1826.8|1827.4|1827.2|1827|1826.8|1268
1615203320000|2021-03-08 11:35:20|1827|1826.6|1826.6|1826.2|1827|1826.6|1826.4|1826|872
1615203330000|2021-03-08 11:35:30|1826.8|1826.4|1827.6|1827|1827.6|1827.2|1826.8|1826.4|244
1615203340000|2021-03-08 11:35:40|1827.4|1827.2|1827.4|1827|1827.4|1827.2|1827.2|1826.8|507
1615203350000|2021-03-08 11:35:50|1827.6|1827.2|1827.8|1827.2|1827.8|1827.4|1827.6|1827.2|0
1615203360000|2021-03-08 11:36:00|1827.6|1827.4|1827.8|1827.2|1827.8|1827.4|1827.4|1826.8|0
1615203370000|2021-03-08 11:36:10|1827.6|1827|1826.4|1826.2|1827.6|1827|1826.4|1826.2|1245
1615203380000|2021-03-08 11:36:20|1826.2|1826|1825.2|1824.8|1826.2|1826|1824.8|1824.6|3233
1615203390000|2021-03-08 11:36:30|1825|1824.6|1825|1824.6|1825|1824.6|1825|1824.6|0
1615203400000|2021-03-08 11:36:40|1824.8|1824.4|1825.2|1825|1825.2|1825|1824.8|1824.4|1137
1615203410000|2021-03-08 11:36:50|1825|1824.8|1825.2|1824.6|1825.2|1824.8|1824.6|1824.2|678
1615203420000|2021-03-08 11:37:00|1825|1824.8|1824.6|1824.2|1825.2|1824.8|1824.6|1824.2|0
1615203430000|2021-03-08 11:37:10|1824.8|1824.4|1825|1824.6|1825.2|1825|1824.6|1824.4|7479
1615203440000|2021-03-08 11:37:20|1825.2|1824.8|1825.8|1825.4|1825.8|1825.4|1825.2|1824.8|1292
1615203450000|2021-03-08 11:37:30|1825.6|1825.2|1825.4|1825|1825.8|1825.4|1825.2|1824.8|708
1615203460000|2021-03-08 11:37:40|1825.2|1824.8|1824.6|1824.2|1825.2|1824.8|1824.6|1824.2|45
1615203470000|2021-03-08 11:37:50|1824.8|1824.4|1824.2|1824|1825|1824.6|1824.2|1824|945
1615203480000|2021-03-08 11:38:00|1824|1823.8|1823.4|1822.8|1824.4|1824|1823.2|1822.8|3483
1615203490000|2021-03-08 11:38:10|1823.2|1822.6|1823.2|1822.8|1823.8|1823.4|1823|1822.6|7769
1615203500000|2021-03-08 11:38:20|1823|1822.6|1822.6|1822.4|1823|1822.8|1822.6|1822.4|178
1615203510000|2021-03-08 11:38:30|1822.8|1822.6|1823|1822.6|1823|1822.6|1822.6|1822.4|2238
1615203520000|2021-03-08 11:38:40|1823.2|1822.8|1823.8|1823.2|1823.8|1823.2|1823.2|1822.8|1075
1615203530000|2021-03-08 11:38:50|1823.6|1823.4|1824|1823.6|1824.2|1823.6|1823.6|1823.4|1000
1615203540000|2021-03-08 11:39:00|1824.2|1823.4|1824|1823.4|1824.2|1823.4|1824|1823.4|400
1615203550000|2021-03-08 11:39:10|1824.2|1823.6|1824.6|1824.4|1824.8|1824.4|1824.2|1823.6|0
1615203560000|2021-03-08 11:39:20|1824.4|1824.2|1824.6|1824.4|1825|1824.4|1824.4|1824|731
1615203570000|2021-03-08 11:39:30|1824.8|1824.6|1824.8|1824.2|1824.8|1824.6|1824.2|1824|2076
1615203580000|2021-03-08 11:39:40|1824.6||1824.8||1824.8||1824.6||0
1615203590000|2021-03-08 11:39:50|1825|1824.4|1825.4|1824.8|1825.6|1825|1825|1824.4|348
1615203600000|2021-03-08 11:40:00|1825.2|1824.6|1826.2|1825.8|1826.4|1826|1824.8|1824.6|1694
1615203610000|2021-03-08 11:40:10|1826.4|1826|1826|1825.6|1826.4|1826|1826|1825.6|7461
1615203620000|2021-03-08 11:40:20|1825.8|1825.4|1825.4|1824.8|1825.8|1825.4|1825.4|1824.8|1050
1615203630000|2021-03-08 11:40:30|1825.2|1824.6|1824.4|1824|1825.2|1824.6|1824.4|1824|2010
1615203640000|2021-03-08 11:40:40|1824.6|1824.2|1823.8|1823.4|1824.6|1824.4|1823.8|1823.2|2781
1615203650000|2021-03-08 11:40:50|1823.6|1823.2|1824|1823.6|1824|1823.8|1823.6|1823.2|1859
1615203660000|2021-03-08 11:41:00|1823.8|1823.4|1824.4|1824|1824.6|1824.4|1823.8|1823.4|3757
1615203670000|2021-03-08 11:41:10||1824.2||1823.8||1824.2||1823.8|1000
1615203680000|2021-03-08 11:41:20|1824.2|1824|1824.2|1823.8|1824.2|1824|1823.8|1823.4|1756
1615203690000|2021-03-08 11:41:30|1824.4|1824|1824.4|1823.8|1824.4|1824|1824.4|1823.8|0
1615203700000|2021-03-08 11:41:40|1824.2|1824|1824|1823.8|1824.2|1824|1824|1823.6|100
1615203710000|2021-03-08 11:41:50|1823.8|1823.6|1821.8|1821.4|1823.8|1823.6|1821.8|1821.4|15568
1615203720000|2021-03-08 11:42:00|1822|1821.6|1822.4|1822|1822.4|1822|1821.8|1821.6|3429
1615203730000|2021-03-08 11:42:10|1822.6|1822.2|1822.8|1822.4|1822.8|1822.4|1822.6|1822.2|857
1615203740000|2021-03-08 11:42:20||1822.6||1822.4||1822.6||1822.4|0
1615203750000|2021-03-08 11:42:30|1822.6|1822.2|1822.2|1821.8|1822.6|1822.2|1822|1821.6|1996
1615203760000|2021-03-08 11:42:40|1822|1821.6|1819.6|1819.4|1822|1821.8|1819|1818.6|70524
1615203770000|2021-03-08 11:42:50|1819.8|1819.6|1821.2|1821|1821.4|1821|1819.8|1819.6|2010
1615203780000|2021-03-08 11:43:00|1821|1820.8|1820.8|1820.4|1821|1820.8|1820.4|1820|7038
1615203790000|2021-03-08 11:43:10|1820.6|1820.2|1821|1820.8|1821.4|1821.2|1820.4|1820.2|2045
1615203800000|2021-03-08 11:43:20|1820.8|1820.6|1821|1820.6|1821|1820.8|1820.8|1820.4|1064
1615203810000|2021-03-08 11:43:30|1821.2|1820.8|1821.4|1821|1821.8|1821.2|1821.2|1820.8|1246
1615203820000|2021-03-08 11:43:40|1821.2|1820.8|1821.2|1820.6|1821.2|1820.8|1820.8|1820.6|1127
1615203830000|2021-03-08 11:43:50|1821.4|1820.8|1821.6|1821|1821.6|1821|1821.4|1820.8|0
1615203840000|2021-03-08 11:44:00|1821.4|1821.2|1821|1820.6|1821.4|1821.2|1821|1820.6|1986
1615203850000|2021-03-08 11:44:10|1820.8|1820.4|1821|1820.6|1821.2|1820.8|1820.4|1820.2|1999
1615203860000|2021-03-08 11:44:20|1821.2|1820.4|1821.2|1820.8|1821.2|1820.8|1820.8|1820.4|0
1615203870000|2021-03-08 11:44:30|1821|1820.6|1821.2|1820.8|1821.2|1821|1820.8|1820.4|5035
1615203880000|2021-03-08 11:44:40||1821||1820.8||1821||1820.8|0
1615203890000|2021-03-08 11:44:50|1821|1820.6|1821.2|1821|1821.2|1821|1821|1820.6|1138
1615203900000|2021-03-08 11:45:00|1821|1820.8|1821.6|1821.4|1821.6|1821.4|1821|1820.6|5910
1615203910000|2021-03-08 11:45:10|1821.8|1821.2|1822|1821.6|1822|1821.8|1821.6|1821.2|2702
1615203920000|2021-03-08 11:45:20|1822.2|1821.4|1822.4|1821.8|1822.4|1822|1822.2|1821.4|45
1615203930000|2021-03-08 11:45:30|1822.6|1822|1823|1822.6|1823|1822.8|1822.2|1821.8|7936
1615203940000|2021-03-08 11:45:40|1822.8|1822.4|1823.2|1822.8|1823.2|1822.8|1822.4|1822|3096
1615203950000|2021-03-08 11:45:50|1823.4|1822.6|1823.4|1823|1823.4|1823|1823.2|1822.6|0
1615203960000|2021-03-08 11:46:00|1823.2|1822.8|1824.6|1824|1824.6|1824.2|1823.2|1822.8|201
1615203970000|2021-03-08 11:46:10|1824.8|1824.2|1825.4|1825|1825.4|1825|1824.8|1824.2|852
1615203980000|2021-03-08 11:46:20|1825.2|1824.8|1825.4|1825|1825.4|1825|1825.2|1824.8|0
1615203990000|2021-03-08 11:46:30|1825.6||1825.4||1825.6||1825.4||0
1615204000000|2021-03-08 11:46:40|1825.2|1824.8|1824.4|1824.2|1825.2|1824.8|1824.2|1823.8|4240
1615204010000|2021-03-08 11:46:50|1824.6|1824.4|1825.2|1825|1825.4|1825|1824.6|1824.2|1412
1615204020000|2021-03-08 11:47:00|1825.4|1825.2|1825.2|1824.8|1825.4|1825.2|1825|1824.6|477
1615204030000|2021-03-08 11:47:10|1825|1824.6|1824.8|1824.6|1825|1824.6|1824.8|1824.6|1014
1615204040000|2021-03-08 11:47:20|1824.6|1824.4|1824.8|1824.4|1824.8|1824.6|1824.4|1824|1681
1615204050000|2021-03-08 11:47:30|1824.6|1824.6|1824.4|1824|1824.6|1824.6|1824.4|1824|476
1615204060000|2021-03-08 11:47:40|1824.6|1824.2|1824.4|1824|1824.8|1824.4|1824.4|1824|1908
1615204070000|2021-03-08 11:47:50|1824.6|1824.2|1824.8|1824.2|1824.8|1824.4|1824.6|1824.2|0
1615204080000|2021-03-08 11:48:00|1824.6|1824|1823.6|1823.4|1824.6|1824|1823.4|1823|2638
1615204090000|2021-03-08 11:48:10|1823.4|1823.2|1823.4|1823|1823.6|1823.2|1823|1822.6|5123
1615204100000|2021-03-08 11:48:20|1823.6|1823.2|1823.8|1823.4|1823.8|1823.4|1823.6|1823.2|0
1615204110000|2021-03-08 11:48:30|1824|1823.6|1823.6|1823.2|1824|1823.8|1823.6|1823.2|1254
1615204120000|2021-03-08 11:48:40|1823.8|1823.4|1823.8|1823.2|1824.4|1824|1823.8|1823.2|731
1615204130000|2021-03-08 11:48:50|1823.6|1823|1822.8|1822.6|1823.6|1823|1822.8|1822.4|1061
1615204140000|2021-03-08 11:49:00|1822.6|1822.4|1822.4|1822.2|1822.8|1822.4|1822.4|1822.2|643
1615204150000|2021-03-08 11:49:10|1822.6|1822.4|1822.6|1822.4|1823|1822.6|1822.6|1822.2|2108
1615204160000|2021-03-08 11:49:20|1822.8|1822.6|1822.4|1822.2|1822.8|1822.6|1822.4|1822.2|1884
1615204170000|2021-03-08 11:49:30|1822.2|1822|1821.4|1821|1822.6|1822.4|1821.4|1821|4157
1615204180000|2021-03-08 11:49:40|1821.6|1821.2|1821.6|1821.4|1821.6|1821.4|1821.4|1821.2|1293
1615204190000|2021-03-08 11:49:50|1821.8|1821.6|1821.6|1821.4|1822|1821.6|1821.4|1821|5665
1615204200000|2021-03-08 11:50:00|1821.8|1821.2|1821.6|1821.2|1821.8|1821.4|1821.4|1821.2|500
1615204210000|2021-03-08 11:50:10|1821.4|1821|1821|1820.8|1821.4|1821|1821|1820.8|802
1615204220000|2021-03-08 11:50:20|1821.2|1821|1821.6|1821|1821.6|1821|1821.2|1820.8|232
1615204230000|2021-03-08 11:50:30|1821.4|1821.2|1822|1821.6|1822|1821.6|1821.4|1821.2|0
1615204240000|2021-03-08 11:50:40|1822.2|1821.8|1822|1821.6|1822.4|1822|1822|1821.6|3231
1615204250000|2021-03-08 11:50:50||1821.4||1821.6||1821.6||1821.4|0
1615204260000|2021-03-08 11:51:00|1821.8|1821.8|1822.4|1822|1822.4|1822|1821.2|1821|1589
1615204270000|2021-03-08 11:51:10|1822.2|1822.2|1822.4|1822|1822.8|1822.4|1822.2|1822|374
1615204280000|2021-03-08 11:51:20|1822.6|1822.2|1822.8|1822.2|1822.8|1822.2|1822.6|1822.2|0
1615204290000|2021-03-08 11:51:30|1822.6|1822.4|1822.4|1822|1822.6|1822.4|1822.4|1822|0
1615204300000|2021-03-08 11:51:40|1822.2|1822.2|1822.4|1822|1822.4|1822.2|1821.8|1821.6|1391
1615204310000|2021-03-08 11:51:50|1822.6|1822.2|1821.4|1821.2|1822.6|1822.2|1821.4|1821.2|2268
1615204320000|2021-03-08 11:52:00|1821.6|1821.4|1822.2|1821.6|1822.2|1822|1821.6|1821.2|4435
1615204330000|2021-03-08 11:52:10|1822|1821.8|1821.8|1821.4|1822|1821.8|1821.8|1821.4|1671
1615204340000|2021-03-08 11:52:20|1821.6|1821.2|1821|1820.6|1821.6|1821.4|1820.8|1820.6|1060
1615204350000|2021-03-08 11:52:30|1820.8|1820.4|1819.8|1819.6|1820.8|1820.4|1819.8|1819.6|9906
1615204360000|2021-03-08 11:52:40|1819.6|1819.4|1819.6|1819|1819.6|1819.4|1819.2|1819|470
1615204370000|2021-03-08 11:52:50|1819.4|1818.8|1819.6|1819.2|1819.6|1819.2|1819|1818.8|2993
1615204380000|2021-03-08 11:53:00|1819.4|1819|1819|1818.6|1819.4|1819|1818.8|1818.4|675
1615204390000|2021-03-08 11:53:10|1819.2|1818.8|1819.4|1819|1819.6|1819.4|1819|1818.8|1904
1615204400000|2021-03-08 11:53:20|1819.2|1818.8|1819.8|1819.4|1819.8|1819.4|1819|1818.6|3667
1615204410000|2021-03-08 11:53:30|1819.6|1819.2|1819.8|1819.4|1819.8|1819.4|1819.4|1819|4897
1615204420000|2021-03-08 11:53:40|1819.6|1819.2|1820.2|1820|1820.2|1820|1819.4|1819|1292
1615204430000|2021-03-08 11:53:50|1820.4|1820.2|1820.8|1820.4|1821|1820.4|1820.4|1820|559
1615204440000|2021-03-08 11:54:00|1820.6|1820.6|1820.8|1820.4|1821.2|1820.8|1820.6|1820.4|1487
1615204450000|2021-03-08 11:54:10|1821|1820.6|1821.2|1820.8|1821.4|1821|1821|1820.6|764
1615204460000|2021-03-08 11:54:20|1821|1820.6|1821.2|1820.8|1821.2|1821|1820.8|1820.6|82
1615204470000|2021-03-08 11:54:30|1821.4|1821|1821.4|1820.8|1821.4|1821|1821.2|1820.8|1144
1615204480000|2021-03-08 11:54:40|1821.6|1821|1821.6|1821.4|1822.4|1821.8|1821|1820.6|30796
1615204490000|2021-03-08 11:54:50|1821.8|1821.2|1822|1821.8|1822|1821.8|1821.6|1821.2|100
1615204500000|2021-03-08 11:55:00|1822.2|1821.6|1822|1821.6|1822.2|1821.6|1821.4|1821.2|1361
1615204510000|2021-03-08 11:55:10|1822.2||1822.2||1822.4||1822.2||0
1615204520000|2021-03-08 11:55:20||1821.8||1822||1822||1821.8|0
1615204530000|2021-03-08 11:55:30|1822|1821.8|1821.6|1821|1822.2|1822|1821.6|1821|4387
1615204540000|2021-03-08 11:55:40|1821.8|1821.2|1822|1821.6|1822|1821.6|1821.8|1821.2|565
1615204550000|2021-03-08 11:55:50|1822.2|1821.8|1822.4|1821.8|1822.4|1821.8|1822.2|1821.8|0
1615204560000|2021-03-08 11:56:00|1822.2|1821.6|1822|1821.6|1822.2|1821.6|1821.8|1821.4|0
1615204570000|2021-03-08 11:56:10|1821.8|1821.4|1821.6|1821.4|1821.8|1821.4|1821.6|1821.4|0
1615204580000|2021-03-08 11:56:20|1821.4|1821.2|1820.8|1820.4|1821.4|1821.2|1820.8|1820.4|1785
1615204590000|2021-03-08 11:56:30|1821|1820.6|1821|1820.6|1821.2|1820.8|1820.8|1820.6|450
1615204600000|2021-03-08 11:56:40|1820.8|1820.4|1821.2|1820.8|1821.2|1820.8|1820.6|1820.2|518
1615204610000|2021-03-08 11:56:50|1821|1820.6|1820.8|1820.4|1821.2|1820.8|1820.8|1820.4|300
1615204620000|2021-03-08 11:57:00|1821|1820.6|1821.2|1820.6|1821.2|1820.8|1821|1820.6|0
1615204630000|2021-03-08 11:57:10|1821|1820.8|1821|1820.6|1821|1821|1820.8|1820.6|253
1615204640000|2021-03-08 11:57:20|1820.8|1820.4|1820.8|1820.4|1820.8|1820.4|1820.2|1820|3062
1615204650000|2021-03-08 11:57:30|1821|1820.6|1822.8|1822.4|1822.8|1822.4|1821|1820.6|7004
1615204660000|2021-03-08 11:57:40|1822.6|1822.2|1823.8|1823.4|1823.8|1823.4|1822.4|1822.2|1788
1615204670000|2021-03-08 11:57:50|1824|1823.6|1824|1823.8|1824.2|1824|1823.8|1823.6|245
1615204680000|2021-03-08 11:58:00|1823.8|1823.6|1824.4|1824.2|1824.4|1824.2|1823.2|1823|4615
1615204690000|2021-03-08 11:58:10|1824.6||1824.6||1824.8||1824.6||0
1615204700000|2021-03-08 11:58:20|1824.4|1824.4|1824.8|1824.4|1824.8|1824.6|1824.4|1824|214
1615204710000|2021-03-08 11:58:30|1824.6|1824.2|1824.2|1823.8|1824.6|1824.2|1823.8|1823.6|3041
1615204720000|2021-03-08 11:58:40|1824|1824|1824.4|1824|1824.4|1824|1824|1824|575
1615204740000|2021-03-08 11:59:00|1824.2||1824.6||1824.6||1824.2||194
1615204750000|2021-03-08 11:59:10|1824.8|1824.2|1824.8|1824.4|1825|1824.6|1824.6|1824.2|1383
1615204760000|2021-03-08 11:59:20|1825|1824.6|1824.8|1824.4|1825|1824.6|1824.4|1824.2|1741
1615204770000|2021-03-08 11:59:30|1824.6|1824.2|1823.6|1823|1824.8|1824.2|1823.4|1823|3436
1615204780000|2021-03-08 11:59:40|1823.8|1823.2|1824.2|1824|1824.2|1824|1823.8|1823.2|404
1615204790000|2021-03-08 11:59:50|1824.4|1824.2|1824.8|1824.4|1825|1824.4|1823.8|1823.4|2310
1615204800000|2021-03-08 12:00:00|1824.6|1824.2|1825.2|1824.8|1826.6|1826|1824.4|1824|13220
1615204810000|2021-03-08 12:00:10|1825|1824.6|1823.8|1823.2|1825|1825|1823.4|1823.2|1441
1615204820000|2021-03-08 12:00:20|1823.6|1823.4|1823.6|1823.2|1823.8|1823.4|1823.6|1823.2|0
1615204830000|2021-03-08 12:00:30|1823.4|1823|1822.8|1822.4|1823.4|1823|1822.6|1822.2|3277
1615204840000|2021-03-08 12:00:40|1823|1822.6|1823.2|1822.8|1823.2|1823|1823|1822.6|515
1615204850000|2021-03-08 12:00:50|1823|1822.6|1823|1822.6|1823|1822.6|1822|1821.8|11427
1615204860000|2021-03-08 12:01:00|1822.8|1822.4|1822.4|1822|1823|1822.8|1822|1821.6|14889
1615204870000|2021-03-08 12:01:10|1822.2|1821.8|1821.2|1820.8|1822.2|1821.8|1820.8|1820.6|6147
1615204880000|2021-03-08 12:01:20|1821|1820.6|1821.4|1820.6|1821.4|1820.6|1820.8|1820.6|583
1615204890000|2021-03-08 12:01:30|1821.2|1820.8|1821.4|1821|1821.4|1821|1821|1820.8|0
1615204900000|2021-03-08 12:01:40|1821.2|1820.6|1821|1820.6|1821.4|1821.2|1820.8|1820.4|2570
1615204910000|2021-03-08 12:01:50|1820.8|1820.8|1821.2|1820.6|1821.6|1821|1820.8|1820.6|5498
1615204920000|2021-03-08 12:02:00|1821.4|1820.8|1821.6|1821.2|1821.6|1821.2|1821|1820.6|2487
1615204930000|2021-03-08 12:02:10|1821.4|1821|1821|1820.6|1821.6|1821.2|1820.8|1820.6|7472
1615204940000|2021-03-08 12:02:20|1820.8|1820.8|1821.2|1821|1821.2|1821|1820.4|1820.2|7679
1615204950000|2021-03-08 12:02:30|1821.4|1821.2|1821.6|1821.4|1821.6|1821.4|1821.2|1821|2794
1615204960000|2021-03-08 12:02:40|1821.4|1821.2|1821.8|1821.4|1822|1821.6|1821.4|1821|3476
1615204970000|2021-03-08 12:02:50|1821.6|1821.2|1820.8|1820.4|1821.8|1821.4|1820.6|1820.4|5016
1615204980000|2021-03-08 12:03:00|1821||1821||1821.2||1820.8||0
1615204990000|2021-03-08 12:03:10|1820.8|1820.6|1821.2|1820.8|1821.4|1820.8|1820.8|1820.4|274
1615205000000|2021-03-08 12:03:20|1821.4|1821|1821.6|1821.2|1821.6|1821.2|1821.4|1821|0
1615205010000|2021-03-08 12:03:30|1821.4|1821|1821|1820.4|1821.6|1821.2|1820.8|1820.4|1923
1615205020000|2021-03-08 12:03:40|1820.8|1820.6|1821|1820.6|1821|1820.6|1820.8|1820.6|0
1615205030000|2021-03-08 12:03:50|1820.8|1820.8|1821|1820.2|1821|1820.8|1820.6|1820.2|510
1615205040000|2021-03-08 12:04:00|1820.8|1820.4|1820.6|1820.2|1820.8|1820.6|1820.2|1820|5231
1615205050000|2021-03-08 12:04:10|1820.8|1820.4|1821|1820.6|1821|1820.6|1820.8|1820.4|347
1615205060000|2021-03-08 12:04:20|1820.8|1820.4|1821|1820.4|1821|1820.4|1820.6|1820.2|0
1615205070000|2021-03-08 12:04:30|1820.8|1820.6|1821.2|1820.8|1821.2|1820.8|1820.6|1820.6|1283
1615205080000|2021-03-08 12:04:40|1821||1821.2||1821.2||1821||0
1615205090000|2021-03-08 12:04:50|1821.4|1821|1821.2|1821|1822|1821.4|1821|1820.8|1175
1615205100000|2021-03-08 12:05:00|1821|1820.8|1821|1820.8|1821|1820.8|1820.6|1820.2|574
1615205110000|2021-03-08 12:05:10|1821.2|1821|1821.4|1821|1821.4|1821.2|1821.2|1821|1893
1615205120000|2021-03-08 12:05:20|1821.6|1821.2|1821.8|1821.4|1821.8|1821.4|1821.6|1821.2|0
1615205130000|2021-03-08 12:05:30|1821.6|1821.6|1821.6|1821.2|1821.6|1821.6|1821.4|1821.2|821
1615205140000|2021-03-08 12:05:40|1821.4|1821|1821.8|1821.2|1821.8|1821.4|1821.2|1820.8|8045
1615205150000|2021-03-08 12:05:50|1822|1821.4|1822.2|1821.8|1822.2|1822|1822|1821.4|4342
1615205160000|2021-03-08 12:06:00|1822|1821.6|1822.4|1822|1822.4|1822.2|1821.6|1821.4|4508
1615205170000|2021-03-08 12:06:10|1822.6|1822.2|1822.8|1822.2|1822.8|1822.6|1822.4|1822.2|2204
1615205180000|2021-03-08 12:06:20|1822.6|1822.4|1822.6|1822.2|1822.8|1822.4|1822.4|1822.2|729
1615205190000|2021-03-08 12:06:30|1822.8|1822|1821.8|1821.6|1822.8|1822|1821.8|1821.6|1247
1615205200000|2021-03-08 12:06:40|1822.6|1821.8|1822.6|1822.4|1822.8|1822.4|1822.4|1821.8|6639
1615205210000|2021-03-08 12:06:50|1822.4|1822.2|1821.8|1821.6|1822.4|1822.2|1821.6|1821.2|4379
1615205220000|2021-03-08 12:07:00|1821.6|1821.4|1821.6|1821.2|1821.6|1821.4|1821.6|1821.2|82
1615205230000|2021-03-08 12:07:10|1821.8|1821.4|1821.6|1821.2|1822|1821.6|1821.6|1821.2|1037
1615205240000|2021-03-08 12:07:20|1821.8|1821.4|1821.2|1820.8|1821.8|1821.4|1821|1820.6|5097
1615205250000|2021-03-08 12:07:30|1821|1820.6|1820.6|1820.4|1821|1820.8|1819.8|1819.6|37577
1615205260000|2021-03-08 12:07:40|1820.4|1820.2|1820.2|1820|1820.6|1820.2|1820.2|1820|23
1615205270000|2021-03-08 12:07:50|1820.4|1820.2|1821|1820.6|1821|1820.8|1820.4|1820.2|1893
1615205280000|2021-03-08 12:08:00|1820.8|1820.4|1821|1820.6|1821|1820.6|1820.6|1820.4|2024
1615205290000|2021-03-08 12:08:10|1820.8|1820.4|1821|1820.6|1821|1820.6|1820.6|1820.4|516
1615205300000|2021-03-08 12:08:20||1820.4||1820.4||1820.4||1820.4|0
1615205310000|2021-03-08 12:08:30|1820.8|1820.6|1821.4|1821|1821.4|1821.2|1820.8|1820.6|523
1615205320000|2021-03-08 12:08:40|1821.2|1820.8|1821.4|1821.2|1821.4|1821.2|1821.2|1820.8|735
1615205330000|2021-03-08 12:08:50|1821.6|1821.4|1822|1821.6|1822|1821.6|1821.6|1821.4|1927
1615205340000|2021-03-08 12:09:00|1822.2|1821.8|1822.8|1822.4|1822.8|1822.6|1822.2|1821.8|3870
1615205350000|2021-03-08 12:09:10|1822.6|1822.2|1822.4|1822|1822.6|1822.2|1822.2|1822|1369
1615205360000|2021-03-08 12:09:20|1822.6|1822.2|1822.4|1822|1822.6|1822.2|1822|1821.8|2047
1615205370000|2021-03-08 12:09:30|1822.6|1822.2|1822.4|1822|1822.6|1822.2|1822.2|1822|974
1615205380000|2021-03-08 12:09:40|1822.2|1821.8|1821.4|1821|1822.2|1821.8|1821.4|1821|449
1615205390000|2021-03-08 12:09:50||1821.2||1821||1821.2||1821|151
1615205400000|2021-03-08 12:10:00|1821.6|1821.2|1822.6|1822.2|1822.6|1822.4|1821.6|1821.2|5879
1615205420000|2021-03-08 12:10:20|1822.8|1822.4|1823.4|1822.8|1823.4|1823|1822.8|1822.4|515
1615205430000|2021-03-08 12:10:30|1823.2|1822.6|1823.4|1823|1823.8|1823.4|1823|1822.4|1315
1615205440000|2021-03-08 12:10:40|1823.6|1822.8|1824|1823.4|1824|1823.4|1823.4|1822.8|0
1615205450000|2021-03-08 12:10:50|1824.2|1823.6|1824|1823.4|1824.2|1823.6|1823.8|1823.4|4
1615205460000|2021-03-08 12:11:00|1823.8|1823.2|1823.8|1823.4|1823.8|1823.4|1823.6|1823.2|0
1615205470000|2021-03-08 12:11:10|1824|1823.6|1824|1823.6|1824|1823.6|1824|1823.2|0
1615205480000|2021-03-08 12:11:20|1824.2|1823.8|1824|1823.6|1824.2|1823.8|1824|1823.6|626
1615205490000|2021-03-08 12:11:30|1823.8|1823.4|1824.2|1823.6|1824.2|1823.6|1823.2|1823|2376
1615205500000|2021-03-08 12:11:40|1824|1823.8|1824.4|1824|1824.4|1824|1824|1823.8|860
1615205510000|2021-03-08 12:11:50|1824.6|1824.2|1824.8|1824.4|1825|1824.4|1824.4|1824.2|1059
1615205520000|2021-03-08 12:12:00|1824.6|1824.2|1823.6|1823.2|1824.6|1824.2|1823.6|1823.2|1574
1615205530000|2021-03-08 12:12:10|1823.4|1823|1823.6|1823.2|1823.8|1823.4|1823.2|1823|557
1615205540000|2021-03-08 12:12:20|1823.8|1823|1823.6|1823.2|1823.8|1823.4|1823.4|1823|0
1615205550000|2021-03-08 12:12:30|1823.8|1823|1823.4|1823|1823.8|1823.2|1823.4|1823|0
1615205560000|2021-03-08 12:12:40|1823.6|1823.2|1823.4|1823|1823.8|1823.4|1823.4|1823|0
1615205570000|2021-03-08 12:12:50|1823.2|1823.2|1823.6|1823|1823.6|1823.2|1823.2|1823|0
1615205580000|2021-03-08 12:13:00|1823.4|1822.8|1823.2|1822.8|1823.4|1823.2|1823|1822.8|1077
1615205590000|2021-03-08 12:13:10|1823|1822.6|1822.8|1822.4|1823.2|1823|1822.6|1822.2|137
1615205600000|2021-03-08 12:13:20|1823|1822.6|1823.2|1822.6|1823.2|1822.6|1823|1822.6|0
1615205610000|2021-03-08 12:13:30|1823|1822.8|1823|1822.6|1823|1822.8|1822.8|1822.6|112
1615205620000|2021-03-08 12:13:40|1823.2|1822.8|1823.2|1822.6|1823.2|1822.8|1822.8|1822.4|10212
1615205630000|2021-03-08 12:13:50||1822.8||1823||1823||1822.8|0
1615205640000|2021-03-08 12:14:00|1823.4|1823.2|1823.4|1823|1823.8|1823.2|1823.2|1823|2495
1615205650000|2021-03-08 12:14:10|1823.2|1823.2|1823.6|1823|1823.6|1823.2|1823.2|1823|500
1615205660000|2021-03-08 12:14:20|1823.4|1822.8|1822.8|1822.6|1823.4|1822.8|1822.8|1822.6|396
1615205670000|2021-03-08 12:14:30|1822.6|1822.4|1822|1821.6|1822.6|1822.4|1822|1821.6|3389
1615205680000|2021-03-08 12:14:40|1822.2|1821.8|1821.2|1821|1822.2|1822|1821.2|1821|6741
1615205690000|2021-03-08 12:14:50|1821|1820.8|1820.4|1820|1821.2|1820.8|1820.2|1819.8|7893
1615205700000|2021-03-08 12:15:00|1820.6|1820.2|1820.6|1820.2|1820.6|1820.4|1820.6|1820.2|7
1615205710000|2021-03-08 12:15:10|1820.8|1820.4|1820.8|1820.4|1821|1820.6|1820.8|1820.4|0
1615205720000|2021-03-08 12:15:20|1821|1820.6|1822.2|1821.6|1822.2|1821.6|1821|1820.6|0
1615205730000|2021-03-08 12:15:30|1822|1821.4|1822|1821.6|1822|1821.6|1821.8|1821.4|0
1615205740000|2021-03-08 12:15:40|1821.8|1821.8|1821.4|1821|1822.2|1821.8|1821.4|1821|1155
1615205750000|2021-03-08 12:15:50|1821.6|1821.2|1821.4|1821|1821.6|1821.2|1821.4|1821|0
1615205760000|2021-03-08 12:16:00|1821.6|1821.2|1821.4|1821|1822|1821.4|1821.4|1821|999
1615205770000|2021-03-08 12:16:10|1821.2|1820.8|1820.6|1820.2|1821.2|1820.8|1820.6|1820.2|2915
1615205780000|2021-03-08 12:16:20|1820.4|1820|1820.4|1819.8|1820.4|1820|1819.8|1819.4|7834
1615205790000|2021-03-08 12:16:30|1820.6|1820|1819.8|1819.6|1820.6|1820|1819|1818.8|14686
1615205800000|2021-03-08 12:16:40|1820|1819.2|1819.8|1819.2|1820|1819.4|1819.2|1818.8|5075
1615205810000|2021-03-08 12:16:50|1819.6|1818.8|1819.4|1819|1819.6|1819.2|1819|1818.8|3168
1615205820000|2021-03-08 12:17:00||1819.2||1819.2||1819.2||1819.2|0
1615205830000|2021-03-08 12:17:10|1819.2|1819|1818.4|1818.2|1819.2|1819|1818.4|1818.2|1175
1615205840000|2021-03-08 12:17:20|1818.6|1818.4|1818.8|1818.4|1818.8|1818.6|1818.6|1818.2|3309
1615205850000|2021-03-08 12:17:30|1818.6|1818.2|1818.2|1817.8|1818.6|1818.2|1817.8|1817.6|24467
1615205860000|2021-03-08 12:17:40|1818.4|1818|1818.4|1818.2|1818.4|1818.2|1818.2|1817.8|1980
1615205870000|2021-03-08 12:17:50|1818.6|1818.4|1818.6|1818.4|1818.6|1818.4|1818.6|1818.4|913
1615205880000|2021-03-08 12:18:00|1818.4|1818.2|1818.4|1818|1818.6|1818.2|1818|1817.8|1136
1615205890000|2021-03-08 12:18:10|1818.6|1818.2|1818.6|1818.2|1818.6|1818.2|1818.4|1818|200
1615205900000|2021-03-08 12:18:20|1818.8|1818.4|1819.4|1819.2|1819.6|1819.4|1818.8|1818.4|3202
1615205910000|2021-03-08 12:18:30|1819.6|1819.4|1819.6|1819.2|1819.8|1819.4|1819.6|1819.2|505
1615205920000|2021-03-08 12:18:40|1819.8||1819.8||1819.8||1819.6||0
1615205930000|2021-03-08 12:18:50|1819.6|1819.4|1819.8|1819.6|1819.8|1819.6|1819.6|1819.4|200
1615205940000|2021-03-08 12:19:00|1820|1819.8|1820.2|1819.6|1820.2|1819.8|1820|1819.6|2585
1615205950000|2021-03-08 12:19:10|1820|1819.8|1820.4|1820|1820.4|1820|1820|1819.6|184
1615205960000|2021-03-08 12:19:20|1820.6|1820.2|1821.4|1821|1821.4|1821|1820.4|1820.2|1400
1615205970000|2021-03-08 12:19:30|1821.2|1820.8|1821|1820.6|1821.4|1820.8|1821|1820.6|1
1615205980000|2021-03-08 12:19:40|1821.2|1820.8|1821.4|1820.8|1821.4|1820.8|1821|1820.6|0
1615205990000|2021-03-08 12:19:50|1821.2|1821|1821.4|1821|1821.4|1821.2|1821.2|1821|0
1615206000000|2021-03-08 12:20:00|1821.6|1821.2|1821.8|1821.2|1821.8|1821.4|1821.6|1821.2|1548
1615206010000|2021-03-08 12:20:10|1821.6|1821|1819.6|1819.2|1821.8|1821|1819.6|1819.2|5097
1615206020000|2021-03-08 12:20:20|1819.4|1819.4|1820.2|1819.6|1820.2|1819.6|1819.4|1819.4|3154
1615206030000|2021-03-08 12:20:30|1820.4|1819.8|1820.4|1820.2|1820.4|1820.2|1820.4|1819.8|776
1615206040000|2021-03-08 12:20:40|1820.2|1820|1820.4|1820|1820.4|1820|1820|1819.6|8
1615206050000|2021-03-08 12:20:50|1820.2|1819.8|1820|1819.6|1820.2|1819.8|1819.8|1819.4|250
1615206060000|2021-03-08 12:21:00|1819.8|1819.4|1819.4|1818.8|1819.8|1819.4|1819|1818.6|2683
1615206070000|2021-03-08 12:21:10|1819.2|1818.6|1819|1818.6|1819.4|1819|1819|1818.6|1567
1615206080000|2021-03-08 12:21:20|1818.8|1818.4|1818.4|1818|1819|1818.4|1818.4|1818|531
1615206090000|2021-03-08 12:21:30|1818.2||1818.4||1818.4||1818.2||0
1615206100000|2021-03-08 12:21:40|1818.2|1817.8|1818|1817.6|1818.2|1817.8|1817.8|1817.6|3296
1615206110000|2021-03-08 12:21:50|1818.2|1817.8|1818|1817.4|1818.2|1817.8|1817.6|1817.4|873
1615206120000|2021-03-08 12:22:00|1817.8|1817.6|1818.2|1817.8|1818.4|1818.2|1817.8|1817.6|859
1615206130000|2021-03-08 12:22:10|1818.4|1818|1818.6|1818.2|1818.6|1818.2|1818.2|1817.8|3375
1615206140000|2021-03-08 12:22:20|1818.4|1818|1818.6|1818|1818.6|1818|1818|1817.8|2393
1615206150000|2021-03-08 12:22:30|1818.8|1818.2|1818.8|1818.4|1818.8|1818.4|1818.6|1818.2|1000
1615206160000|2021-03-08 12:22:40|1818.6|1818.2|1818|1817.6|1818.8|1818.4|1817.8|1817.4|1637
1615206170000|2021-03-08 12:22:50|1818.2|1817.8|1818|1817.6|1818.2|1817.8|1818|1817.6|1069
1615206180000|2021-03-08 12:23:00|1817.8|1817.4|1817.6|1817.2|1818|1817.6|1817.4|1817|3277
1615206190000|2021-03-08 12:23:10|1817.4|1817.4|1817.4|1817|1817.4|1817.4|1817.4|1817|500
1615206200000|2021-03-08 12:23:20|1817.2|1816.8|1817.2|1817|1817.2|1817|1817|1816.8|873
1615206210000|2021-03-08 12:23:30|1817.4|1816.8|1817.2|1816.8|1817.4|1816.8|1817|1816.8|496
1615206230000|2021-03-08 12:23:50|1817.4|1817|1817.6|1817|1817.6|1817.4|1817.4|1817|904
1615206240000|2021-03-08 12:24:00|1817.4|1816.8|1817.4|1816.8|1817.4|1817|1817|1816.8|1764
1615206250000|2021-03-08 12:24:10|1817.6|1817|1818|1817.6|1818|1817.6|1817.6|1817|0
1615206260000|2021-03-08 12:24:20|1818.2|1817.8|1818.8|1818.4|1819|1818.6|1818.2|1817.8|2965
1615206270000|2021-03-08 12:24:30|1819|1818.6|1819|1818.4|1819|1818.6|1818.6|1818.4|1
1615206280000|2021-03-08 12:24:40|1819.2|1818.6|1820|1819.6|1820|1819.6|1819.2|1818.6|3287
1615206290000|2021-03-08 12:24:50|1820.2|1819.8|1819.8|1819.4|1820.2|1819.8|1819.8|1819.4|3004
1615206300000|2021-03-08 12:25:00|1820|1819.6|1820.4|1819.8|1820.4|1819.8|1820|1819.6|0
1615206310000|2021-03-08 12:25:10|1820.2|1819.6|1820|1819.4|1820.2|1819.6|1819.8|1819.4|0
1615206320000|2021-03-08 12:25:20|1820.2|1819.6|1820.2|1820|1820.2|1820|1820.2|1819.6|0
1615206330000|2021-03-08 12:25:30|1820|1819.8|1820.4|1820|1820.6|1820.2|1820|1819.6|716
1615206340000|2021-03-08 12:25:40|1820.6|1820.2|1820.8|1820.2|1821|1820.2|1820.4|1820.2|0
1615206350000|2021-03-08 12:25:50|1820.6|1820.6|1821.2|1820.8|1821.2|1821|1820.6|1820.6|5899
1615206360000|2021-03-08 12:26:00|1821|1821|1821.4|1820.8|1821.4|1821|1821|1820.8|1400
1615206370000|2021-03-08 12:26:10|1821.2|1821|1821.2|1820.8|1821.2|1821|1821.2|1820.8|0
1615206380000|2021-03-08 12:26:20|1821|1820.6|1820.8|1820.6|1821|1820.6|1820.8|1820.6|1210
1615206390000|2021-03-08 12:26:30|1821|1820.8|1821.4|1821|1821.4|1821|1820.8|1820.8|1000
1615206400000|2021-03-08 12:26:40|1821.6|1820.8|1821.2|1820.6|1821.6|1820.8|1821|1820.6|500
1615206410000|2021-03-08 12:26:50|1821|1820.8|1821.8|1821.4|1822|1821.6|1821|1820.8|823
1615206420000|2021-03-08 12:27:00|1822|1821.2|1821.8|1821.4|1822|1821.4|1821.4|1821.2|438
1615206430000|2021-03-08 12:27:10|1821.6|1821.2|1820.8|1820.4|1821.6|1821.2|1820.6|1820.4|3597
1615206440000|2021-03-08 12:27:20|1820.6|1820.2|1820.8|1820.2|1820.8|1820.4|1820.4|1820.2|805
1615206450000|2021-03-08 12:27:30|1820.6|1820.4|1820.6|1820.2|1820.8|1820.4|1820.6|1820.2|300
1615206460000|2021-03-08 12:27:40|1820.8|1820.4|1820.8|1820.4|1820.8|1820.6|1820.8|1820.4|1800
1615206470000|2021-03-08 12:27:50|1820.6|1820.2|1820.6|1820.2|1820.6|1820.2|1820.4|1820|1277
1615206480000|2021-03-08 12:28:00|1820.8|1820.4|1821|1820.6|1821|1820.8|1820.8|1820.4|577
1615206490000|2021-03-08 12:28:10|1820.8|1820.4|1820.8|1820.2|1820.8|1820.4|1820.4|1820.2|486
1615206500000|2021-03-08 12:28:20|1820.6|1820.4|1820.8|1820.2|1820.8|1820.4|1820.6|1820.2|0
1615206510000|2021-03-08 12:28:30|1820.6|1820.4|1820.8|1820.4|1821.2|1820.8|1820.6|1820|107
1615206520000|2021-03-08 12:28:40|1821|1820.6|1821|1820.6|1821|1820.6|1820.8|1820.4|375
1615206530000|2021-03-08 12:28:50|1820.8|1820.8|1821|1820.6|1821|1820.8|1820.6|1820.4|875
1615206540000|2021-03-08 12:29:00|1820.8|1820.4|1821|1820.4|1821|1820.4|1820.8|1820.4|0
1615206550000|2021-03-08 12:29:10|1820.8|1820.2|1820.8|1820.4|1821|1820.6|1820.6|1820.2|503
1615206560000|2021-03-08 12:29:20|1820.6|1820.2|1820.8|1820.2|1820.8|1820.2|1820.6|1820.2|0
1615206570000|2021-03-08 12:29:30|1820.6|1820|1820.8|1820.4|1820.8|1820.4|1820.4|1820|0
1615206580000|2021-03-08 12:29:40|1820.6|1820.2|1820.8|1820.4|1821.2|1820.8|1820.6|1820.2|8628
1615206590000|2021-03-08 12:29:50|1820.6|1820.2|1820.8|1820.2|1820.8|1820.2|1820.4|1820|0
1615206600000|2021-03-08 12:30:00|1821|1820.4|1821|1820.6|1821.2|1820.6|1820.8|1820.2|0
1615206610000|2021-03-08 12:30:10|1821.2|1820.8|1820.6|1820.2|1821.2|1820.8|1820.4|1820|823
1615206620000|2021-03-08 12:30:20|1820.8|1820.4|1820.2|1820|1820.8|1820.4|1820|1819.8|11685
1615206630000|2021-03-08 12:30:30|1820|1819.8|1820.2|1819.8|1820.6|1820.4|1820|1819.8|1131
1615206640000|2021-03-08 12:30:40|1820|1819.6|1819.6|1819.2|1820|1819.6|1819.4|1819.2|5431
1615206650000|2021-03-08 12:30:50|1819.8|1819.4|1820|1819.6|1820|1819.8|1819.8|1819.4|125
1615206660000|2021-03-08 12:31:00|1819.8|1819.4|1819.4|1819|1819.8|1819.4|1819.2|1819|471
1615206670000|2021-03-08 12:31:10|1819.6|1819.2|1820.4|1820.2|1820.6|1820.2|1819.6|1819.2|1102
1615206680000|2021-03-08 12:31:20|1820.6|1820|1820.8|1820.4|1820.8|1820.4|1820.6|1820|3
1615206690000|2021-03-08 12:31:30|1821|1820.2|1821.6|1821.2|1821.6|1821.2|1820.6|1820.2|0
1615206700000|2021-03-08 12:31:40|1821.4|1821|1821.8|1821.4|1821.8|1821.6|1821.4|1820.8|5907
1615206710000|2021-03-08 12:31:50|1822|1821.6|1822.4|1822|1822.8|1822.4|1822|1821.6|18785
1615206720000|2021-03-08 12:32:00|1822.2|1821.8|1822.2|1821.8|1822.6|1822.4|1822.2|1821.8|144
1615206730000|2021-03-08 12:32:10|1822.4|1822|1821.4|1820.8|1822.6|1822.2|1821.4|1820.8|8586
1615206740000|2021-03-08 12:32:20|1821.2|1821|1821.6|1821.2|1822|1821.4|1821.2|1821|312
1615206750000|2021-03-08 12:32:30|1821.8|1821.4|1821.4|1821|1822.2|1821.8|1821.4|1821|208
1615206760000|2021-03-08 12:32:40|1821.6|1821.2|1821.6|1821.2|1821.6|1821.2|1821.4|1821.2|0
1615206770000|2021-03-08 12:32:50|1821.4|1821|1821.4|1821|1821.8|1821.2|1821|1820.8|1830
1615206780000|2021-03-08 12:33:00|1821.2|1821.2|1821.6|1821.2|1821.6|1821.2|1820.8|1820.4|6776
1615206790000|2021-03-08 12:33:10|1821.4|1821|1821|1820.6|1821.4|1821|1820.8|1820.4|618
1615206800000|2021-03-08 12:33:20|1820.8|1820.4|1820.6|1820.2|1820.8|1820.4|1820.6|1820.2|912
1615206810000|2021-03-08 12:33:30|1820.8|1820|1820.6|1820.2|1820.8|1820.2|1820.6|1820|0
1615206820000|2021-03-08 12:33:40|1820.4|1820|1820.4|1819.8|1820.6|1820|1819.8|1819.6|2814
1615206830000|2021-03-08 12:33:50|1820.2|1820|1819.2|1818.8|1820.2|1820|1819|1818.6|31402
1615206840000|2021-03-08 12:34:00|1819.4|1819|1819.8|1819.2|1819.8|1819.4|1819.2|1818.8|300
1615206850000|2021-03-08 12:34:10|1820|1819.4|1820.4|1820|1820.4|1820.2|1819.8|1819.4|3964
1615206860000|2021-03-08 12:34:20|1820.6|1820.2|1820.6|1820.2|1820.8|1820.4|1820.6|1820.2|0
1615206870000|2021-03-08 12:34:30|1820.8|1820.4|1820.8|1820.4|1821|1820.6|1820.8|1820.4|1404
1615206880000|2021-03-08 12:34:40|1820.6|1820.2|1820.4|1820.2|1820.6|1820.2|1820.2|1820|1033
1615206890000|2021-03-08 12:34:50|1820.6|1820.4|1820.8|1820.4|1820.8|1820.4|1820.6|1820.4|250
1615206900000|2021-03-08 12:35:00|1821|1820.6|1821|1820.6|1821|1820.8|1820.6|1820.4|948
1615206910000|2021-03-08 12:35:10|1820.8|1820.4|1820.6|1820|1820.8|1820.4|1820.2|1820|3047
1615206920000|2021-03-08 12:35:20|1820.4||1820.6||1820.6||1820.4||0
1615206930000|2021-03-08 12:35:30|1820.4|1819.8|1821|1820.4|1821|1820.8|1820.2|1819.8|5736
1615206940000|2021-03-08 12:35:40|1820.8|1820.2|1820.4|1820|1820.8|1820.4|1820.4|1820|1977
1615206950000|2021-03-08 12:35:50|1820.2|1819.8|1820|1819.6|1820.2|1820|1819.8|1819.4|1417
1615206960000|2021-03-08 12:36:00|1820.2|1819.8|1820|1819.6|1820.2|1819.8|1819.8|1819.4|2216
1615206970000|2021-03-08 12:36:10|1820.2|1819.8|1820.4|1819.8|1820.6|1820.2|1820.2|1819.8|1760
1615206980000|2021-03-08 12:36:20|1820|1820|1820.2|1819.8|1820.6|1820.2|1820|1819.8|2806
1615206990000|2021-03-08 12:36:30|1820.4|1820|1820.6|1820|1820.6|1820|1820.4|1820|0
1615207000000|2021-03-08 12:36:40|1820.8|1820.2|1820.8|1820.4|1820.8|1820.6|1820.6|1820.2|866
1615207010000|2021-03-08 12:36:50|1820.6|1820.2|1820|1819.6|1820.6|1820.2|1819.8|1819.6|7324
1615207020000|2021-03-08 12:37:00|1819.8|1819.4|1819.4|1819|1819.8|1819.4|1819.2|1818.8|1250
1615207030000|2021-03-08 12:37:10|1819.2|1819.2|1819.6|1819.2|1819.6|1819.2|1819.2|1819.2|200
1615207040000|2021-03-08 12:37:20||1819||1819||1819.2||1819|0
1615207050000|2021-03-08 12:37:30|1819.4|1819.2|1819.6|1819.2|1819.8|1819.4|1819.4|1819|3808
1615207060000|2021-03-08 12:37:40|1819.8|1819.4|1820.2|1819.8|1820.2|1819.8|1819.8|1819.4|577
1615207070000|2021-03-08 12:37:50|1820|1819.6|1820.2|1819.8|1820.2|1819.8|1820|1819.6|2175
1615207080000|2021-03-08 12:38:00|1820|1819.6|1820.6|1820|1820.6|1820.2|1819.8|1819.4|2701
1615207090000|2021-03-08 12:38:10|1820.4|1820.2|1820.4|1820|1820.6|1820.2|1820.2|1819.8|1330
1615207100000|2021-03-08 12:38:20|1820.2|1819.8|1820.4|1819.8|1820.4|1820|1820|1819.8|1183
1615207110000|2021-03-08 12:38:30|1820.2|1819.6|1820.4|1819.8|1820.4|1819.8|1819.8|1819.6|725
1615207120000|2021-03-08 12:38:40|1820.2|1820|1820.6|1820.2|1821|1820.6|1820.2|1820|314
1615207130000|2021-03-08 12:38:50|1820.8|1820.4|1820.2|1819.8|1821|1820.6|1820|1819.8|826
1615207140000|2021-03-08 12:39:00|1819.8|1819.6|1819.4|1819|1819.8|1819.6|1819|1818.8|4000
1615207150000|2021-03-08 12:39:10|1819.6|1819.2|1819.6|1819.2|1819.8|1819.4|1819.4|1819|2153
1615207160000|2021-03-08 12:39:20|1819.8|1819.4|1819.6|1819.2|1819.8|1819.6|1819.6|1819.2|1335
1615207170000|2021-03-08 12:39:30||1819.4||1819.2||1819.4||1819.2|0
1615207180000|2021-03-08 12:39:40|1819.8|1819.4|1820|1819.6|1820|1819.6|1819.8|1819.4|1279
1615207190000|2021-03-08 12:39:50|1819.8|1819.4|1820|1819.4|1820|1819.4|1819.8|1819.4|0
1615207200000|2021-03-08 12:40:00|1819.8||1819.8||1820||1819.8||0
1615207210000|2021-03-08 12:40:10|1820.4|1819.6|1820.8|1820.2|1820.8|1820.4|1820|1819.6|49107
1615207220000|2021-03-08 12:40:20|1820.6|1820.4|1820.8|1820.4|1820.8|1820.4|1819.8|1819.6|29120
1615207230000|2021-03-08 12:40:30|1820.6|1820.2|1820.8|1820|1820.8|1820.4|1820.2|1819.8|13896
1615207240000|2021-03-08 12:40:40|1820.6|1819.8|1820|1819.2|1820.8|1820.2|1819.8|1819.2|7644
1615207250000|2021-03-08 12:40:50|1819.8|1819.4|1818.8|1818.4|1819.8|1819.6|1818.6|1818.4|5932
1615207260000|2021-03-08 12:41:00|1819|1818.6|1818.2|1817.6|1819|1818.8|1818|1817.6|12796
1615207270000|2021-03-08 12:41:10|1818|1817.4|1819.6|1819.2|1819.6|1819.2|1817.6|1817.2|5593
1615207280000|2021-03-08 12:41:20|1819.8|1819.4|1820.6|1820|1820.6|1820|1819.8|1819.4|0
1615207290000|2021-03-08 12:41:30|1820.4|1820.2|1821.2|1820.8|1821.4|1821|1820.4|1820.2|1698
1615207310000|2021-03-08 12:41:50|1821.6|1821|1821.8|1821.2|1821.8|1821.4|1821.4|1821|8406
1615207320000|2021-03-08 12:42:00|1821.6|1821|1821.8|1821.2|1821.8|1821.6|1821.6|1821|5015
1615207330000|2021-03-08 12:42:10|1821.6|1821.4|1821.6|1821.2|1821.8|1821.6|1820.8|1820.4|31723
1615207340000|2021-03-08 12:42:20|1821.8|1821|1821.8|1821.2|1821.8|1821.2|1821|1820.6|12295
1615207350000|2021-03-08 12:42:30|1821.6|1821.4|1822|1821.4|1822|1821.8|1821.6|1821.2|5462
1615207360000|2021-03-08 12:42:40|1821.8|1821.6|1821.8|1821.4|1822|1821.6|1821.8|1821.4|0
1615207370000|2021-03-08 12:42:50|1821.6|1821.2|1820.6|1820.2|1821.6|1821.2|1820.2|1819.6|5646
1615207380000|2021-03-08 12:43:00|1820.4|1820|1820.4|1820|1820.4|1820.4|1820.2|1819.8|2060
1615207390000|2021-03-08 12:43:10|1820.2|1819.8|1820|1819.4|1820.2|1819.8|1820|1819.4|3268
1615207400000|2021-03-08 12:43:20|1819.8|1819.2|1819.8|1819.4|1819.8|1819.6|1819.6|1819.2|0
1615207410000|2021-03-08 12:43:30|1820|1819.6|1820|1819.4|1820.2|1820|1819.8|1819.4|3851
1615207430000|2021-03-08 12:43:50|1819.8|1819.2|1819.6|1819|1819.8|1819.2|1819.6|1819|0
1615207440000|2021-03-08 12:44:00|1819.4|1818.6|1818.6|1818.4|1819.4|1818.6|1818.6|1818.2|5055
1615207450000|2021-03-08 12:44:10|1818.8|1818.2|1818|1817.6|1819|1818.8|1817.8|1817.4|15291
1615207460000|2021-03-08 12:44:20|1817.8|1817.4|1817.4|1817|1817.8|1817.4|1817.2|1817|1143
1615207470000|2021-03-08 12:44:30|1817.6|1817.2|1817.8|1817.6|1818.2|1817.8|1817.6|1817.2|1451
1615207480000|2021-03-08 12:44:40|1817.6|1817.4|1817.6|1817.2|1817.6|1817.4|1817.6|1817|0
1615207490000|2021-03-08 12:44:50||1817.4||1817.4||1817.4||1817.4|0
1615207500000|2021-03-08 12:45:00|1817.8|1817.6|1817.4|1817|1817.8|1817.6|1817.2|1817|3290
1615207510000|2021-03-08 12:45:10|1817.6|1817.2|1817.6|1817.2|1817.6|1817.4|1817.2|1816.8|3694
1615207520000|2021-03-08 12:45:20|1817.8|1817.4|1817.6|1817.2|1817.8|1817.6|1817.6|1817.2|1475
1615207530000|2021-03-08 12:45:30|1817.4|1817|1817.6|1817.2|1817.6|1817.2|1817.2|1817|264
1615207540000|2021-03-08 12:45:40|1817.4|1817|1817.6|1817.2|1817.6|1817.2|1817.4|1817|535
1615207550000|2021-03-08 12:45:50|1817.4|1817|1817|1816.6|1817.4|1817|1816.8|1816.6|1637
1615207560000|2021-03-08 12:46:00|1816.8|1816.4|1816.6|1816.2|1816.8|1816.6|1816.2|1815.8|10564
1615207570000|2021-03-08 12:46:10|1816.8|1816.4|1817|1816.6|1817|1816.6|1816.6|1816.2|330
1615207580000|2021-03-08 12:46:20|1817.2|1816.8|1817.4|1816.8|1817.4|1817|1817.2|1816.8|350
1615207590000|2021-03-08 12:46:30|1817.2|1817|1816.6|1816.4|1817.2|1817|1816.4|1816.2|8142
1615207600000|2021-03-08 12:46:40|1816.8|1816.6|1818.6|1818.4|1818.8|1818.6|1816.8|1816.6|11161
1615207610000|2021-03-08 12:46:50|1818.4|1818.2|1819.4|1818.6|1819.4|1818.6|1818.4|1818.2|1320
1615207620000|2021-03-08 12:47:00|1819.2|1818.8|1819|1818.4|1819.2|1819|1819|1818.2|2019
1615207630000|2021-03-08 12:47:10|1818.8|1818.2|1817.4|1817.2|1818.8|1818.2|1817.4|1817.2|6859
1615207640000|2021-03-08 12:47:20|1817.2|1817|1817.4|1817|1817.4|1817|1817.2|1817|10
1615207650000|2021-03-08 12:47:30|1817.6|1817.2|1817.6|1817.2|1817.6|1817.4|1817.6|1817.2|1264
1615207660000|2021-03-08 12:47:40|1817.8|1817.4|1818.2|1817.8|1818.4|1817.8|1817.8|1817.4|985
1615207670000|2021-03-08 12:47:50|1818|1817.6|1818.2|1817.6|1818.2|1817.6|1818|1817.6|9
1615207680000|2021-03-08 12:48:00|1818.4|1817.8|1818.6|1818|1818.6|1818|1818.4|1817.8|0
1615207700000|2021-03-08 12:48:20|1818.4|1817.8|1819|1818.4|1819|1818.4|1818.2|1817.8|100
1615207710000|2021-03-08 12:48:30|1818.8|1818.2|1819|1818.4|1819|1818.4|1818.8|1818.2|1050
1615207720000|2021-03-08 12:48:40|1818.8|1818.2|1818.4|1818.2|1818.8|1818.2|1818.2|1818|4233
1615207730000|2021-03-08 12:48:50|1818.6|1818|1818.6|1818.2|1818.8|1818.4|1818.4|1818|234
1615207750000|2021-03-08 12:49:10|1818.4|1818|1818.4|1818|1818.8|1818.6|1818.2|1818|3818
1615207760000|2021-03-08 12:49:20|1818.2||1818.4||1818.4||1818.2||934
1615207770000|2021-03-08 12:49:30|1818|1817.8|1818.2|1817.8|1818.4|1818|1817.8|1817.6|2248
1615207780000|2021-03-08 12:49:40|1818|1817.6|1817.4|1817|1818.2|1817.6|1817.4|1817|1329
1615207790000|2021-03-08 12:49:50|1817.2|1816.8|1818|1817.6|1818|1817.6|1817|1816.8|110
1615207800000|2021-03-08 12:50:00|1817.8|1817.4|1817.8|1817.4|1817.8|1817.6|1817.6|1817.4|535
1615207810000|2021-03-08 12:50:10|1817.6|1817.6|1818.2|1817.8|1818.2|1817.8|1817.6|1817.6|150
1615207820000|2021-03-08 12:50:20|1818.4|1818|1819.2|1818.8|1819.4|1819|1818.4|1818|2580
1615207830000|2021-03-08 12:50:30|1819|1818.6|1819|1818.4|1819.2|1819|1819|1818.4|1517
1615207840000|2021-03-08 12:50:40|1818.8|1818.6|1819.2|1818.6|1819.2|1818.8|1818.6|1818.6|342
1615207850000|2021-03-08 12:50:50|1819.4|1818.4|1819|1818.8|1819.4|1818.8|1818.8|1818.4|1181
1615207860000|2021-03-08 12:51:00|1819.2|1818.6|1819|1818.4|1819.2|1818.6|1818.8|1818.4|1827
1615207870000|2021-03-08 12:51:10|1818.8|1818.2|1818.2|1817.8|1818.8|1818.2|1817.8|1817.4|7100
1615207880000|2021-03-08 12:51:20|1818|1817.6|1818|1817.6|1818|1817.8|1817.8|1817.6|1000
1615207890000|2021-03-08 12:51:30|1817.8|1817.4|1817.8|1817.4|1817.8|1817.6|1817.8|1817.4|1919
1615207900000|2021-03-08 12:51:40|1817.6|1817.2|1817.4|1817|1817.6|1817.2|1817.2|1816.8|35
1615207910000|2021-03-08 12:51:50|1817.2|1816.8|1817|1816.4|1817.4|1817.2|1816.8|1816.4|11850
1615207920000|2021-03-08 12:52:00|1817.2|1816.6|1817.6|1817.4|1817.8|1817.4|1817|1816.6|2560
1615207930000|2021-03-08 12:52:10|1817.8|1817.6|1817.6|1817.2|1817.8|1817.6|1817.4|1817.2|2635
1615207940000|2021-03-08 12:52:20|1817.4|1817|1817.2|1817|1817.6|1817.2|1817.2|1817|1201
1615207950000|2021-03-08 12:52:30|1817.4|1816.8|1817.2|1816.6|1817.6|1817.2|1817|1816.6|3944
1615207960000|2021-03-08 12:52:40|1817.4|1816.8|1817.8|1817.2|1817.8|1817.4|1817.2|1816.8|1346
1615207970000|2021-03-08 12:52:50|1818|1817.4|1818.2|1817.8|1818.6|1818.2|1817.8|1817.4|1616
1615207980000|2021-03-08 12:53:00|1818.4|1817.6|1818.6|1818.2|1818.6|1818.2|1818.4|1817.6|0
1615207990000|2021-03-08 12:53:10|1818.8|1818.4|1818.8|1818.4|1819.2|1818.8|1818.6|1818.4|896
1615208000000|2021-03-08 12:53:20|1819|1818.6|1818.8|1818.4|1819|1818.8|1818.8|1818.4|3095
1615208010000|2021-03-08 12:53:30|1819|1818.6|1819.2|1818.6|1819.2|1818.8|1818.8|1818.6|548
1615208020000|2021-03-08 12:53:40|1819.4|1818.8|1819.8|1819.4|1819.8|1819.6|1819.4|1818.8|11
1615208030000|2021-03-08 12:53:50|1819.6|1819.2|1819.6|1819.2|1819.8|1819.6|1819.6|1819.2|643
1615208040000|2021-03-08 12:54:00|1819.8|1819.4|1820|1819.8|1820.4|1820|1819.8|1819.4|2702
1615208050000|2021-03-08 12:54:10|1819.8|1819.6|1819.6|1819.4|1820|1819.8|1819.6|1819.4|497
1615208060000|2021-03-08 12:54:20|1819.8|1819.6|1820.2|1819.6|1820.2|1819.8|1819.8|1819.6|210
1615208070000|2021-03-08 12:54:30|1820|1819.4|1819.8|1819.4|1820|1819.4|1819.6|1819.4|0
1615208090000|2021-03-08 12:54:50|1820|1819.6|1819.6|1819.2|1820|1819.8|1819.4|1819.2|2121
1615208100000|2021-03-08 12:55:00|1819.4|1819|1819.6|1819|1819.6|1819.4|1819.2|1819|4969
1615208110000|2021-03-08 12:55:10|1819.4||1819.2||1819.4||1819.2||0
1615208120000|2021-03-08 12:55:20|1819.4|1819.2|1819.6|1819|1819.8|1819.2|1819.2|1819|656
1615208130000|2021-03-08 12:55:30|1819.4|1819.2|1819|1818.6|1819.6|1819.2|1819|1818.6|1204
1615208140000|2021-03-08 12:55:40|1818.8||1819||1819.2||1818.8||58
1615208150000|2021-03-08 12:55:50|1818.8|1818.4|1818.4|1818|1818.8|1818.4|1818.2|1817.8|900
1615208160000|2021-03-08 12:56:00|1818.6|1817.8|1818.4|1817.8|1818.6|1817.8|1818.4|1817.8|0
1615208170000|2021-03-08 12:56:10|1818.2|1817.6|1818|1817.6|1818.2|1818|1817.8|1817.4|0
1615208180000|2021-03-08 12:56:20|1818.2|1817.8|1818.4|1818|1818.4|1818|1817.8|1817.4|2377
1615208190000|2021-03-08 12:56:30|1818.6|1818.2|1818.4|1818|1818.6|1818.2|1818.2|1818|878
1615208200000|2021-03-08 12:56:40|1818.2|1817.8|1818|1817.6|1818.2|1817.8|1818|1817.6|698
1615208210000|2021-03-08 12:56:50|1818.2|1817.8|1817.8|1817.6|1818.2|1817.8|1817.8|1817.6|815
1615208220000|2021-03-08 12:57:00|1818|1817.8|1817.6|1817.4|1818|1817.8|1817.6|1817.4|5465
1615208230000|2021-03-08 12:57:10|1817.8|1817.6|1817.8|1817.4|1818.2|1817.6|1817.8|1817.4|10
1615208240000|2021-03-08 12:57:20|1818|1817.6|1818.2|1817.6|1818.2|1817.6|1817.8|1817.4|108
1615208250000|2021-03-08 12:57:30|1818.6|1817.8|1818|1817.6|1818.6|1818.4|1818|1817.6|9827
1615208260000|2021-03-08 12:57:40|1817.8|1817.4|1818.2|1817.8|1818.2|1818|1817.6|1817.4|2773
1615208270000|2021-03-08 12:57:50|1818|1818|1817.8|1817.6|1818|1818|1817.8|1817.6|275
1615208280000|2021-03-08 12:58:00|1818||1818||1818||1818||0
1615208290000|2021-03-08 12:58:10|1817.6|1817.4|1817.4|1817|1817.8|1817.4|1817.4|1817|4537
1615208300000|2021-03-08 12:58:20|1817.6|1817.2|1817.2|1817|1817.6|1817.2|1817.2|1817|248
1615208310000|2021-03-08 12:58:30|1817.4||1817.4||1817.4||1817.4||510
1615208320000|2021-03-08 12:58:40||1817.2||1817.2||1817.2||1817|1000
1615208330000|2021-03-08 12:58:50|1817.6|1817|1817.6|1817|1817.6|1817.2|1817|1816.8|5390
1615208340000|2021-03-08 12:59:00|1817.4|1816.8|1817.2|1816.8|1817.4|1817|1817.2|1816.8|127
1615208350000|2021-03-08 12:59:10|1817|1816.6|1817.2|1816.8|1817.2|1816.8|1816.8|1816.6|135
1615208360000|2021-03-08 12:59:20|1817|1817|1816.8|1816.4|1817|1817|1816.6|1816.4|0
1615208370000|2021-03-08 12:59:30|1816.6|1816.2|1816.6|1816.2|1816.6|1816.4|1816.4|1816.2|2226
1615208380000|2021-03-08 12:59:40|1816.8|1816.6|1817.4|1817|1817.8|1817.4|1816.8|1816.4|3378
1615208390000|2021-03-08 12:59:50|1817.2|1816.8|1817|1816.6|1817.2|1816.8|1816.8|1816.6|3986
1615208400000|2021-03-08 13:00:00|1817.2|1816.8|1817.4|1817|1817.6|1817|1816.6|1816.2|636
1615208410000|2021-03-08 13:00:10|1817.2|1816.8|1817|1816.6|1817.2|1816.8|1816.8|1816.4|3371
1615208420000|2021-03-08 13:00:20|1817.2|1816.8|1817.6|1817|1817.6|1817|1817|1816.6|1910
1615208430000|2021-03-08 13:00:30||1817.2||1817.2||1817.2||1817.2|0
1615208440000|2021-03-08 13:00:40|1817.8|1817.4|1818|1817.4|1818.2|1817.8|1817.8|1817.4|0
1615208450000|2021-03-08 13:00:50|1817.8|1817.6|1817.6|1817.2|1817.8|1817.6|1817.4|1817|724
1615208460000|2021-03-08 13:01:00|1817.8|1817|1818.8|1818.2|1818.8|1818.4|1817.8|1817|680
1615208470000|2021-03-08 13:01:10|1818.6|1818|1818|1817.4|1818.6|1818|1818|1817.4|591
1615208480000|2021-03-08 13:01:20|1817.8|1817.6|1817|1816.6|1817.8|1817.6|1817|1816.6|6038
1615208490000|2021-03-08 13:01:30|1816.8|1816.4|1817.4|1817|1817.4|1817|1816.6|1816.4|1240
1615208500000|2021-03-08 13:01:40|1817.6|1816.8|1817.4|1817.2|1817.8|1817.4|1817.4|1816.8|2749
1615208510000|2021-03-08 13:01:50|1817.6|1817.4|1818|1817.6|1818|1817.6|1817.6|1817.2|2753
1615208520000|2021-03-08 13:02:00|1817.8|1817.4|1817.6|1817|1817.8|1817.6|1817.4|1817|12168
1615208530000|2021-03-08 13:02:10|1817.8|1817.2|1817.6|1817|1817.8|1817.4|1817.6|1817|0
1615208540000|2021-03-08 13:02:20|1817.4|1816.8|1817.4|1817|1817.4|1817|1816.8|1816.6|747
1615208550000|2021-03-08 13:02:30|1817.2||1817.2||1817.2||1817.2||0
1615208560000|2021-03-08 13:02:40|1817|1816.8|1816.8|1816.6|1817|1816.8|1816.6|1816.2|1609
1615208570000|2021-03-08 13:02:50|1817|1816.4|1817.2|1816.8|1817.4|1817|1816.8|1816.4|1778
1615208580000|2021-03-08 13:03:00|1817.4|1817|1817|1816.6|1817.4|1817.2|1817|1816.6|400
1615208590000|2021-03-08 13:03:10|1817.8|1816.8|1817.8|1817.4|1817.8|1817.6|1817.2|1816.8|26500
1615208600000|2021-03-08 13:03:20|||||||||1
1615208610000|2021-03-08 13:03:30|1818|1817.6|1817.6|1817.2|1818|1817.8|1817|1816.6|17004
1615208620000|2021-03-08 13:03:40|1817.8|1817|1817.4|1817|1817.8|1817.4|1817.2|1817|2107
1615208630000|2021-03-08 13:03:50|1817.2|1816.8|1817|1816.6|1817.4|1817|1816.8|1816.6|4961
1615208640000|2021-03-08 13:04:00|1816.8|1816.4|1815.8|1815.4|1816.8|1816.4|1815.6|1815.2|20606
1615208650000|2021-03-08 13:04:10|1816|1815.6|1815.8|1815.4|1816.2|1815.8|1815.8|1815.4|3052
1615208660000|2021-03-08 13:04:20|1816|1815.6|1816.2|1815.6|1816.2|1815.8|1816|1815.6|0
1615208670000|2021-03-08 13:04:30|1816.4|1815.8|1815.6|1815|1816.4|1816|1815|1814.6|47499
1615208680000|2021-03-08 13:04:40|1815.8|1815.2|1816.4|1815.8|1816.4|1815.8|1815.6|1815.2|2307
1615208690000|2021-03-08 13:04:50|1816.2|1816|1816.8|1816.4|1817|1816.8|1816|1815.8|5026
1615208700000|2021-03-08 13:05:00|1817|1816.6|1817|1816.6|1817|1816.8|1816.8|1816.6|1578
1615208710000|2021-03-08 13:05:10|1816.8|1816.4|1817|1816.4|1817.8|1817.2|1816.6|1816.4|13453
1615208720000|2021-03-08 13:05:20|1816.8|1816.6|1817|1816.4|1817|1816.6|1816.8|1816.4|0
1615208730000|2021-03-08 13:05:30|1816.8|1816.6|1816.4|1816|1816.8|1816.6|1816.2|1815.8|1929
1615208740000|2021-03-08 13:05:40|1816.6|1815.8|1816.2|1815.8|1816.6|1816|1816|1815.8|607
1615208750000|2021-03-08 13:05:50|1816.4|1816|1815|1814.6|1816.4|1816|1815|1814.4|4842
1615208760000|2021-03-08 13:06:00|1814.8|1814.4|1815|1814.6|1815|1814.8|1814.8|1814.4|200
1615208770000|2021-03-08 13:06:10|1815.2|1814.8|1814.2|1814|1815.2|1815|1814.2|1814|4141
1615208780000|2021-03-08 13:06:20|1814.4|1814.2|1814.6|1814.2|1814.6|1814.2|1814.4|1814|631
1615208790000|2021-03-08 13:06:30|1814.4|1814|1814.8|1814.2|1814.8|1814.2|1814.2|1814|819
1615208800000|2021-03-08 13:06:40|1814.6|1814|1815.4|1814.8|1815.6|1815.2|1814.4|1814|10292
1615208810000|2021-03-08 13:06:50|1815.2|1815|1815.2|1814.6|1815.2|1815|1814.8|1814.4|5992
1615208820000|2021-03-08 13:07:00|1815|1814.4|1814.8|1814.4|1815|1814.6|1814.6|1814.2|1774
1615208830000|2021-03-08 13:07:10|1815|1814.6|1814.8|1814.4|1815|1814.6|1814.8|1814.4|400
1615208840000|2021-03-08 13:07:20|1815.2|1814.6|1815.2|1814.6|1815.4|1815|1814.8|1814.4|4874
1615208850000|2021-03-08 13:07:30|1815|1814.8|1815.4|1815|1815.6|1815.2|1815|1814.8|609
1615208860000|2021-03-08 13:07:40|1815.6|1815.2|1815.8|1815.6|1816|1815.6|1815.6|1815.2|1636
1615208870000|2021-03-08 13:07:50|1816|1815.4|1816.8|1816.4|1816.8|1816.4|1816|1815.4|1407
1615208880000|2021-03-08 13:08:00|1817|1816.6|1817.2|1817|1817.2|1817|1816.8|1816.6|1076
1615208890000|2021-03-08 13:08:10|1817|1816.8|1817.4|1816.8|1817.4|1817|1816.8|1816.6|6749
1615208900000|2021-03-08 13:08:20|1817.2|1817|1817.4|1816.8|1817.4|1817.2|1816.8|1816.6|4295
1615208910000|2021-03-08 13:08:30|1817.2|1816.6|1816.8|1816.6|1817.2|1816.6|1816.8|1816.6|1097
1615208920000|2021-03-08 13:08:40|1816.6|1816.4|1817|1816.6|1817|1816.6|1816.4|1816|2896
1615208930000|2021-03-08 13:08:50|1816.8|1816.4|1816.6|1816.4|1817|1816.8|1816.6|1816.2|6178
1615208940000|2021-03-08 13:09:00|1816.4|1816.2|1817|1816.4|1817|1816.6|1816.4|1816.2|1761
1615208950000|2021-03-08 13:09:10|1816.8|1816.2|1815.8|1815.4|1816.8|1816.4|1815.8|1815.4|6915
1615208960000|2021-03-08 13:09:20|1815.6|1815.2|1815.8|1815.2|1815.8|1815.4|1815.4|1815.2|2589
1615208970000|2021-03-08 13:09:30|1815.6|1815|1814.4|1814.2|1815.6|1815|1814.4|1814|6552
1615208980000|2021-03-08 13:09:40|1814.6|1814.4|1815|1814.8|1815.4|1814.8|1814.6|1814.4|1694
1615208990000|2021-03-08 13:09:50|1815.2|1814.6|1814.6|1814.2|1815.2|1814.6|1814.4|1814.2|1274
1615209000000|2021-03-08 13:10:00|1814.8|1814.4|1814.8|1814.6|1814.8|1814.6|1814.8|1814.4|0
1615209010000|2021-03-08 13:10:10|1814.6|1814.4|1813.4|1813.2|1814.6|1814.4|1813.4|1813.2|12471
1615209020000|2021-03-08 13:10:20|1813.6|1813.4|1814|1813.6|1814.2|1813.8|1813.6|1813.2|6834
1615209030000|2021-03-08 13:10:30|1813.8|1813.4|1814|1813.6|1814|1813.6|1813.2|1813|5563
1615209040000|2021-03-08 13:10:40|1813.8|1813.8|1812.6|1812.2|1813.8|1813.8|1812.6|1812.2|16186
1615209050000|2021-03-08 13:10:50|1812.8|1812.4|1812.2|1812|1813|1812.6|1812.2|1812|7489
1615209060000|2021-03-08 13:11:00|1812|1811.8|1811.6|1811.2|1812.2|1811.8|1811.6|1811.2|4096
1615209070000|2021-03-08 13:11:10|1811.4|1811|1811.6|1811.2|1811.8|1811.6|1811.2|1811|3228
1615209080000|2021-03-08 13:11:20|1811.4|1811|1811.4|1811.2|1811.4|1811.2|1811.2|1810.8|1923
1615209090000|2021-03-08 13:11:30|1811.6|1811.4|1812|1811.4|1812|1811.6|1811.4|1811.2|1850
1615209100000|2021-03-08 13:11:40|1812.2|1811.6|1811.4|1811|1812.4|1812|1811.4|1811|31654
1615209110000|2021-03-08 13:11:50|1811.6|1811.2|1812|1811.8|1812.2|1811.8|1811.6|1811.2|7661
1615209120000|2021-03-08 13:12:00|1812.2|1812|1812|1811.8|1812.2|1812|1812|1811.8|33601
1615209130000|2021-03-08 13:12:10|1812.2|1811.6|1812|1811.6|1812.2|1811.8|1811.8|1811.6|7448
1615209140000|2021-03-08 13:12:20|1812.2|1811.8|1811.8|1811.6|1812.4|1812.2|1811.8|1811.6|18576
1615209150000|2021-03-08 13:12:30|1811.6|1811.4|1812|1811.6|1812|1811.6|1811.6|1811.4|4964
1615209160000|2021-03-08 13:12:40|1812.2|1811.8|1812|1811.8|1812.6|1812.4|1812|1811.8|20270
1615209170000|2021-03-08 13:12:50|1811.8|1811.6|1812|1811.8|1812.2|1811.8|1811.8|1811.6|13713
1615209180000|2021-03-08 13:13:00|1811.8|1811.6|1812|1811.8|1812|1811.8|1811.6|1811.4|5649
1615209190000|2021-03-08 13:13:10|1812.2|1811.6|1812|1811.8|1812.4|1812|1812|1811.6|35498
1615209200000|2021-03-08 13:13:20|1812.2|1812|1812|1811.6|1812.2|1812|1812|1811.6|17532
1615209210000|2021-03-08 13:13:30|1812.2|1811.8|1812|1811.6|1812.2|1811.8|1812|1811.6|2035
1615209220000|2021-03-08 13:13:40|1812.2|1811.8|1812|1811.8|1812.6|1812.2|1812|1811.6|12407
1615209230000|2021-03-08 13:13:50|1812.2|1812|1812|1811.8|1812.4|1812|1812|1811.8|10296
1615209240000|2021-03-08 13:14:00|1812.2|1812|1812.4|1812|1812.4|1812.2|1812|1811.8|8678
1615209250000|2021-03-08 13:14:10|1812.6|1812.2|1813.4|1813.2|1813.6|1813.4|1812.6|1812.2|7294
1615209260000|2021-03-08 13:14:20|1813.6|1813|1813.2|1813|1814.4|1813.8|1813.2|1813|25821
1615209270000|2021-03-08 13:14:30|1813|1812.8|1813.2|1812.8|1813.2|1813|1813|1812.8|1952
1615209280000|2021-03-08 13:14:40|1813|1812.6|1813|1812.8|1813|1812.8|1812.8|1812.6|1894
1615209290000|2021-03-08 13:14:50|1812.8|1812.6|1814|1813.6|1814|1813.6|1812.8|1812.6|4324
1615209300000|2021-03-08 13:15:00|1813.8|1813.4|1813.2|1812.8|1813.8|1813.4|1813.2|1812.8|2982
1615209310000|2021-03-08 13:15:10|1813.4|1813|1813.8|1813.4|1813.8|1813.4|1813.4|1813|817
1615209320000|2021-03-08 13:15:20|1814|1813.8|1814|1813.6|1814|1813.8|1813.8|1813.4|336
1615209330000|2021-03-08 13:15:30|1813.8|1813.4|1813.8|1813.4|1813.8|1813.6|1813.6|1813.4|697
1615209340000|2021-03-08 13:15:40||1813.6||1813.4||1813.6||1813.4|0
1615209350000|2021-03-08 13:15:50|1814|1813.6|1814|1813.6|1814|1813.6|1814|1813.6|0
1615209360000|2021-03-08 13:16:00|1813.8|1813.4|1813.6|1813.2|1813.8|1813.4|1813.4|1813|8932
1615209370000|2021-03-08 13:16:10|1813.4|1813.4|1813.6|1813.2|1813.6|1813.4|1813.4|1813.2|1749
1615209380000|2021-03-08 13:16:20|1813.8|1813.6|1813.6|1813.4|1813.8|1813.6|1813.4|1813.2|7205
1615209390000|2021-03-08 13:16:30|1813.4|1813.2|1813.4|1813.2|1813.4|1813.2|1813.4|1813.2|832
1615209400000|2021-03-08 13:16:40|1813.6|1813.4|1814|1813.6|1814|1813.6|1813.6|1813.4|2570
1615209410000|2021-03-08 13:16:50|1813.8|1813.4|1814|1813.4|1814|1813.6|1813.8|1813.4|5097
1615209420000|2021-03-08 13:17:00|1813.8|1813.8|1814|1813.6|1814.2|1813.8|1813.8|1813.6|1502
1615209430000|2021-03-08 13:17:10|1813.8|1813.4|1813.8|1813.4|1813.8|1813.6|1813.6|1813.4|2775
1615209440000|2021-03-08 13:17:20|1813.6|1813.2|1812.8|1812.4|1813.6|1813.2|1812.8|1812.4|2891
1615209450000|2021-03-08 13:17:30|1813|1812.6|1813.4|1812.8|1813.8|1813.4|1813|1812.6|1292
1615209460000|2021-03-08 13:17:40|1813.2|1812.6|1813|1812.6|1813.2|1812.8|1812.6|1812.2|13476
1615209470000|2021-03-08 13:17:50|1813.2|1812.8|1813.2|1812.6|1813.4|1813.2|1813.2|1812.6|10555
1615209480000|2021-03-08 13:18:00||1812.8||1812.8||1812.8||1812.8|8
1615209490000|2021-03-08 13:18:10|1813|1812.6|1812.4|1812|1813|1812.6|1812.2|1812|1340
1615209500000|2021-03-08 13:18:20|1812.6|1812.2|1812.8|1812.2|1813|1812.6|1812.6|1812.2|1076
1615209510000|2021-03-08 13:18:30|1812.6|1812.4|1812.6|1812.4|1812.6|1812.4|1812.4|1812.2|0
1615209520000|2021-03-08 13:18:40|1812.8|1812.6|1812.8|1812.4|1812.8|1812.6|1812.8|1812.4|322
1615209530000|2021-03-08 13:18:50|1812.6|1812.2|1811.8|1811.6|1812.6|1812.2|1811.8|1811.6|2926
1615209540000|2021-03-08 13:19:00|1811.6|1811.4|1811.8|1811.4|1811.8|1811.4|1811.6|1811.2|2360
1615209560000|2021-03-08 13:19:20|1812|1811.6|1811.4|1811.2|1812.2|1811.8|1811.2|1811|1729
1615209570000|2021-03-08 13:19:30|1811.6|1811.4|1812.2|1811.8|1812.2|1811.8|1811.6|1811.4|786
1615209580000|2021-03-08 13:19:40|1812|1811.6|1812|1811.6|1812|1811.6|1812|1811.6|0
1615209590000|2021-03-08 13:19:50|1812.2|1811.8|1812.4|1812|1812.4|1812.2|1812.2|1811.8|3906
1615209600000|2021-03-08 13:20:00|1812.6|1812.2|1812.6|1812.2|1812.8|1812.6|1812.4|1812|597
1615209610000|2021-03-08 13:20:10|1812.8|1812.4|1812.6|1812.2|1812.8|1812.6|1812.6|1812.2|1600
1615209630000|2021-03-08 13:20:30|1812.4|1812.4|1813|1812.6|1813.6|1813.2|1812.4|1812.2|6722
1615209640000|2021-03-08 13:20:40|1813.2|1812.8|1813|1812.6|1813.2|1812.8|1812.8|1812.4|1143
1615209650000|2021-03-08 13:20:50|1812.8|1812.8|1813.2|1812.8|1813.4|1813|1812.8|1812.6|1559
1615209660000|2021-03-08 13:21:00|1813|1812.6|1813|1812.6|1813|1812.6|1813|1812.6|0
1615209670000|2021-03-08 13:21:10|1812.8|1812.4|1812.6|1812.4|1812.8|1812.4|1812.6|1812.4|1071
1615209680000|2021-03-08 13:21:20|1812.8|1812.6|1814|1813.8|1814|1813.8|1812.8|1812.6|1574
1615209690000|2021-03-08 13:21:30|1814.2|1813.6|1813.6|1813.2|1814.2|1813.6|1813.6|1813|1728
1615209700000|2021-03-08 13:21:40|1813.4|1813|1813.2|1812.8|1813.4|1813|1813|1812.8|1701
1615209710000|2021-03-08 13:21:50|1813|1813|1813.6|1813.2|1813.6|1813.2|1813|1812.8|394
1615209720000|2021-03-08 13:22:00|1813.8|1813.4|1813.8|1813.4|1813.8|1813.4|1813.6|1813.2|1852
1615209730000|2021-03-08 13:22:10|1813.6|1813.2|1812.4|1812|1813.6|1813.2|1812|1811.6|4981
1615209750000|2021-03-08 13:22:30|1812.6|1812.2|1812.4|1812|1812.8|1812.4|1812.4|1812|6027
1615209760000|2021-03-08 13:22:40|1812.2|1811.8|1812.2|1811.8|1812.2|1812|1812|1811.6|5
1615209770000|2021-03-08 13:22:50|1812.4|1812|1812.4|1812|1812.4|1812.2|1812.2|1811.8|248
1615209780000|2021-03-08 13:23:00|1812.2|1811.8|1812.4|1811.8|1812.4|1812|1812.2|1811.8|0
1615209790000|2021-03-08 13:23:10|1812.2|1812|1812|1811.6|1812.2|1812.2|1812|1811.6|995
1615209800000|2021-03-08 13:23:20|1811.8|1811.4|1811.2|1811|1811.8|1811.4|1811.2|1811|928
1615209810000|2021-03-08 13:23:30|1811|1810.8|1810.8|1810.4|1811.2|1810.8|1810.4|1810.2|12958
1615209820000|2021-03-08 13:23:40|1811|1810.6|1811.2|1810.8|1811.2|1811|1811|1810.4|1193
1615209830000|2021-03-08 13:23:50|1811.4|1811|1812|1811.4|1812|1811.4|1811.4|1811|682
1615209840000|2021-03-08 13:24:00|1811.8|1811.6|1813.4|1813.2|1813.4|1813.2|1811.8|1811.4|6556
1615209850000|2021-03-08 13:24:10|1813.6|1813.4|1814.4|1814.2|1814.4|1814.2|1813.6|1813.4|5215
1615209860000|2021-03-08 13:24:20|1814.6|1814|1814.6|1814.4|1815|1814.8|1814.6|1814|8178
1615209870000|2021-03-08 13:24:30|1814.4|1814.2|1814|1813.8|1814.4|1814.2|1813.6|1813.2|13188
1615209880000|2021-03-08 13:24:40|1813.8|1813.6|1813.8|1813.2|1813.8|1813.8|1813.4|1813.2|5109
1615209890000|2021-03-08 13:24:50|1813.6|1813.4|1813.8|1813.4|1813.8|1813.6|1813.6|1813.2|2494
1615209900000|2021-03-08 13:25:00|1814|1813.6|1814.6|1814.2|1814.6|1814.2|1814|1813.6|3131
1615209910000|2021-03-08 13:25:10|1814.8|1814.4|1814.8|1814.4|1814.8|1814.6|1814.4|1814.2|2078
1615209920000|2021-03-08 13:25:20|1814.6|1814.2|1814.4|1814|1814.6|1814.2|1814.2|1814|3618
1615209930000|2021-03-08 13:25:30|1814.2|1814.2|1814.4|1814.2|1814.6|1814.2|1814.2|1814.2|0
1615209940000|2021-03-08 13:25:40|1814.2|1814|1814.8|1814.4|1814.8|1814.4|1813.8|1813.6|5926
1615209950000|2021-03-08 13:25:50|1815|1814.6|1815.2|1814.8|1815.4|1815.2|1815|1814.6|681
1615209960000|2021-03-08 13:26:00|1815|1814.6|1815.4|1815|1815.4|1815|1814.8|1814.6|3786
1615209970000|2021-03-08 13:26:10|1815.6|1815.2|1815.6|1815.2|1816|1815.6|1815.6|1815.2|2097
1615209980000|2021-03-08 13:26:20|1815.8|1815.4|1816.6|1816.4|1816.6|1816.4|1815.8|1815.4|5420
1615209990000|2021-03-08 13:26:30|1816.8|1816.2|1817.4|1817|1817.6|1817.2|1816.6|1816.2|14788
1615210000000|2021-03-08 13:26:40|1817.6|1817.2|1818.2|1817.6|1818.6|1818|1817.4|1817.2|12004
1615210010000|2021-03-08 13:26:50|1818|1817.8|1818.2|1817.6|1818.2|1817.8|1818|1817.6|2556
1615210020000|2021-03-08 13:27:00|1818|1817.4|1818|1817.6|1818|1817.6|1817.4|1817.2|7974
1615210030000|2021-03-08 13:27:10|1818.2|1817.8|1818.4|1818|1818.4|1818|1818|1817.8|4470
1615210040000|2021-03-08 13:27:20|1818.6|1818.2|1819|1818.8|1819.2|1818.8|1818.6|1818.2|6562
1615210050000|2021-03-08 13:27:30|1818.8|1818.6|1818.8|1818.4|1818.8|1818.6|1818.4|1818.2|1273
1615210060000|2021-03-08 13:27:40|1819|1818.2|1818.6|1818.2|1819|1818.6|1818.6|1818.2|3919
1615210070000|2021-03-08 13:27:50|1818.8|1818.4|1818.8|1818.2|1818.8|1818.6|1818.4|1818|3220
1615210080000|2021-03-08 13:28:00|1819|1818.4|1819.4|1818.8|1819.4|1819|1819|1818.2|2692
1615210090000|2021-03-08 13:28:10|1819.2|1819|1819.2|1819|1819.2|1819|1819.2|1819|0
1615210100000|2021-03-08 13:28:20|1819|1818.8|1820|1819.6|1820.2|1820|1819|1818.8|57833
1615210110000|2021-03-08 13:28:30|1819.8|1819.8|1820.2|1820|1820.2|1820|1819.8|1819.8|1233
1615210120000|2021-03-08 13:28:40|1820.4|1820.2|1820|1819.6|1820.4|1820.2|1820|1819.6|5668
1615210130000|2021-03-08 13:28:50|1819.8|1819.4|1819|1818.6|1819.8|1819.4|1818.6|1818.4|8469
1615210140000|2021-03-08 13:29:00|1818.8|1818.4|1818.8|1818.4|1819|1818.6|1818.6|1818.4|3355
1615210150000|2021-03-08 13:29:10|1819|1818.6|1819.4|1819|1819.6|1819.4|1819|1818.6|1902
1615210160000|2021-03-08 13:29:20|1819.2|1818.8|1819|1818.8|1819.2|1819|1818.8|1818.4|7178
1615210170000|2021-03-08 13:29:30|1819.2|1819|1819.6|1819|1819.6|1819|1819.2|1819|549
1615210180000|2021-03-08 13:29:40|1819.8|1819.2|1820|1819.4|1820|1819.6|1819.8|1819.2|379
1615210190000|2021-03-08 13:29:50|1820.2|1819.6|1820.4|1820|1820.4|1820|1820.2|1819.6|277
1615210200000|2021-03-08 13:30:00|1820.6|1820.2|1820.2|1819.6|1820.8|1820.2|1819.8|1819.6|1651
1615210210000|2021-03-08 13:30:10|1820.4|1819.8|1820|1819.6|1820.4|1820|1819.8|1819.6|846
1615210220000|2021-03-08 13:30:20|1820.2|1819.8|1820|1819.6|1820.6|1820.2|1820|1819.6|1687
1615210230000|2021-03-08 13:30:30|1820.2|1819.8|1820.2|1819.6|1820.2|1819.8|1819.8|1819.4|1302
1615210240000|2021-03-08 13:30:40|1820|1819.8|1820.2|1820|1820.2|1820|1819.8|1819.4|1355
1615210250000|2021-03-08 13:30:50|1820.4|1820.2|1820.4|1819.8|1820.6|1820.2|1820|1819.8|1843
1615210260000|2021-03-08 13:31:00|1820.2|1820|1820.8|1820.2|1820.8|1820.2|1820.2|1819.8|910
1615210270000|2021-03-08 13:31:10|1820.6|1820|1820.2|1819.8|1820.6|1820|1820.2|1819.8|1179
1615210280000|2021-03-08 13:31:20|1820|1819.6|1820|1819.6|1820.4|1820|1819.8|1819.4|1271
1615210290000|2021-03-08 13:31:30|1820.2|1819.8|1820|1819.4|1820.4|1820|1820|1819.4|2366
1615210300000|2021-03-08 13:31:40|1819.8|1819.6|1819.8|1819.4|1819.8|1819.8|1819.6|1819.4|567
1615210310000|2021-03-08 13:31:50|1820|1819.6|1820.4|1820|1820.4|1820.2|1820|1819.6|1014
1615210320000|2021-03-08 13:32:00|1820.6|1820.2|1820.4|1820|1820.6|1820.4|1820.2|1820|2226
1615210330000|2021-03-08 13:32:10|1820.2|1819.8|1819.6|1819.2|1820.2|1819.8|1819.6|1819.2|4386
1615210340000|2021-03-08 13:32:20|1820.2|1819.4|1820.2|1819.8|1820.2|1820|1820|1819.4|79084
1615210350000|2021-03-08 13:32:30|1820.4|1820|1820.6|1820.2|1821.2|1821|1820.2|1820|4952
1615210360000|2021-03-08 13:32:40|1820.4|1820|1821.2|1820.8|1821.2|1820.8|1820.2|1820|2728
1615210370000|2021-03-08 13:32:50|1821|1820.6|1821|1820.4|1821|1820.8|1820.8|1820.4|0
1615210380000|2021-03-08 13:33:00|1820.8|1820.6|1820.8|1820.2|1821.2|1820.6|1820.4|1820|2119
1615210390000|2021-03-08 13:33:10|1820.6|1820.4|1819.8|1819.4|1820.6|1820.4|1819.8|1819.4|3276
1615210400000|2021-03-08 13:33:20|1820|1819.6|1820|1819.6|1820|1819.6|1820|1819.4|600
1615210410000|2021-03-08 13:33:30|1819.8|1819.4|1819.4|1819|1819.8|1819.4|1819.2|1819|678
1615210420000|2021-03-08 13:33:40|1819.6|1819.2|1819.6|1819.2|1819.6|1819.4|1819.6|1819|0
1615210430000|2021-03-08 13:33:50|1819.4|1819|1819.6|1819|1819.6|1819|1819.4|1819|0
1615210440000|2021-03-08 13:34:00|1819.8|1819.2|1819.6|1819|1820|1819.6|1819.6|1819|1131
1615210450000|2021-03-08 13:34:10|1819.4|1819.2|1818.2|1817.8|1819.4|1819.2|1818.2|1817.8|5720
1615210460000|2021-03-08 13:34:20|1818.4|1818|1818.8|1818.2|1818.8|1818.2|1818.4|1818|0
1615210470000|2021-03-08 13:34:30|1819|1818.4|1818.6|1818.4|1819|1818.6|1818.4|1818.2|971
1615210480000|2021-03-08 13:34:40|1818.8|1818.2|1818.8|1818.4|1818.8|1818.6|1818.8|1818.2|1358
1615210490000|2021-03-08 13:34:50|1819|1818.6|1819.2|1819|1819.2|1819|1819|1818.6|535
1615210500000|2021-03-08 13:35:00|1819|1818.8|1817|1816.6|1819|1818.8|1817|1816.6|3189
1615210510000|2021-03-08 13:35:10|1817.2|1816.8|1817.6|1817.2|1817.6|1817.2|1817|1816.8|2178
1615210520000|2021-03-08 13:35:20|1817.4|1817.4|1817.8|1817.4|1817.8|1817.4|1817.2|1816.8|3052
1615210530000|2021-03-08 13:35:30|1817.6|1817.2|1817.6|1817.2|1817.8|1817.2|1817.2|1817|2547
1615210540000|2021-03-08 13:35:40|1817.8|1817|1817.2|1816.8|1817.8|1817|1817.2|1816.8|409
1615210550000|2021-03-08 13:35:50|1817.4|1817|1817|1816.8|1817.4|1817|1817|1816.8|0
1615210560000|2021-03-08 13:36:00|1816.8|1816.6|1816.8|1816.4|1817.2|1817|1816.6|1816.4|2345
1615210570000|2021-03-08 13:36:10|1817|1816.6|1816.8|1816.4|1817.2|1816.6|1816.8|1816.4|1276
1615210580000|2021-03-08 13:36:20|1816.6|1816.2|1815.8|1815.4|1816.6|1816.4|1815.8|1815.4|1804
1615210590000|2021-03-08 13:36:30|1816|1815.6|1816|1815.6|1816.4|1816|1815.8|1815.4|2474
1615210600000|2021-03-08 13:36:40|1816.2|1815.8|1816|1815.6|1816.8|1816.4|1815.8|1815.4|1417
1615210610000|2021-03-08 13:36:50|1815.8|1815.4|1814.8|1814.4|1815.8|1815.6|1814.6|1814.4|12427
1615210620000|2021-03-08 13:37:00|1815|1814.6|1814.4|1814|1815|1814.8|1813.8|1813.6|5383
1615210630000|2021-03-08 13:37:10|1814.6|1814.2|1814.4|1814|1814.6|1814.2|1814.4|1814|0
1615210640000|2021-03-08 13:37:20|1814.2|1813.8|1815|1814.6|1815|1814.6|1814.2|1813.8|338
1615210650000|2021-03-08 13:37:30|1814.8|1814.4|1814.4|1814|1814.8|1814.4|1814.2|1814|1516
1615210660000|2021-03-08 13:37:40|1814.6|1814.2|1815|1814.6|1815|1814.8|1814.6|1814.2|2723
1615210670000|2021-03-08 13:37:50|1815.2|1814.8|1815|1814.6|1815.6|1815.4|1815|1814.6|4028
1615210680000|2021-03-08 13:38:00|1814.8|1814.4|1813.8|1813.2|1814.8|1814.6|1813.6|1813|2160
1615210690000|2021-03-08 13:38:10|1814|1813.6|1814.2|1813.6|1814.2|1813.6|1814|1813.6|0
1615210700000|2021-03-08 13:38:20|1814.4|1813.8|1814.2|1813.6|1814.6|1814.2|1814|1813.6|2516
1615210710000|2021-03-08 13:38:30|1814|1813.8|1814.2|1813.8|1814.4|1814|1814|1813.8|2076
1615210720000|2021-03-08 13:38:40|1814|1814|1814.4|1814|1814.4|1814|1814|1814|700
1615210730000|2021-03-08 13:38:50|1814.6|1814.2|1814.8|1814.4|1815|1814.6|1814.6|1814.2|765
1615210740000|2021-03-08 13:39:00|1815|1814.2|1815.6|1815|1815.6|1815.2|1815|1814.2|557
1615210750000|2021-03-08 13:39:10|1815.8|1815.2|1815.8|1815.2|1815.8|1815.6|1815.6|1815|2904
1615210760000|2021-03-08 13:39:20||1815.4||1815.2||1815.4||1815.2|0
1615210770000|2021-03-08 13:39:30|1815.6|1815.4|1815.8|1815.4|1815.8|1815.6|1815.6|1815.2|0
1615210780000|2021-03-08 13:39:40|1816|1815.6|1816|1815.6|1816|1815.6|1815.8|1815.2|13292
1615210790000|2021-03-08 13:39:50|1815.8|1815.4|1816.6|1816.2|1816.8|1816.4|1815.6|1815.4|2130
1615210800000|2021-03-08 13:40:00|1816.4|1816|1816.4|1816|1816.4|1816.2|1815.8|1815.6|1104
1615210810000|2021-03-08 13:40:10|1816.2|1816.2|1816|1815.6|1816.4|1816.2|1816|1815.6|0
1615210820000|2021-03-08 13:40:20|1815.8|1815.8|1816|1815.6|1816|1815.8|1815.8|1815.6|198
1615210830000|2021-03-08 13:40:30|1816.2|1815.8|1815.2|1815|1816.2|1816|1815.2|1815|1706
1615210840000|2021-03-08 13:40:40|1815|1814.8|1815|1814.8|1815.2|1814.8|1815|1814.8|200
1615210850000|2021-03-08 13:40:50|1815.2|1815|1815.2|1814.6|1815.2|1815|1814.8|1814.4|1167
1615210860000|2021-03-08 13:41:00|1815|1814.8|1815|1814.6|1815.4|1814.8|1814.8|1814.6|200
1615210870000|2021-03-08 13:41:10|1815.2|1814.8|1815.6|1815.4|1815.6|1815.4|1815.2|1814.8|100
1615210880000|2021-03-08 13:41:20|1815.8|1815.6|1815.8|1815.4|1816|1815.8|1815.8|1815.4|1823
1615210890000|2021-03-08 13:41:30|1815.6|1815.2|1815.2|1814.8|1815.6|1815.2|1815|1814.6|2447
1615210900000|2021-03-08 13:41:40|1815.4|1815|1816|1815.6|1816.4|1816|1815.4|1815|1614
1615210910000|2021-03-08 13:41:50|1816.2|1815.8|1816|1815.4|1816.2|1816|1815.8|1815.4|895
1615210920000|2021-03-08 13:42:00|1816.2|1815.6|1816.8|1816.4|1817.2|1816.8|1816.2|1815.6|4115
1615210930000|2021-03-08 13:42:10|1817|1816.6|1816.6|1816.4|1817|1816.8|1816.6|1816.4|300
1615210940000|2021-03-08 13:42:20|1816.8|1816.6|1817.4|1817|1817.4|1817.2|1816.6|1816.4|4117
1615210950000|2021-03-08 13:42:30|1817.6|1817.2|1818|1817.6|1818.2|1817.6|1817.6|1817.2|289
1615210960000|2021-03-08 13:42:40|1818.2|1817.4|1817.6|1817.4|1818.2|1817.6|1817.6|1817.4|853
1615210970000|2021-03-08 13:42:50|1817.8|1817.2|1817.8|1817.4|1817.8|1817.4|1817.4|1817.2|0
1615210980000|2021-03-08 13:43:00|1817.6|1817.2|1816.6|1816.2|1817.6|1817.2|1816.6|1816.2|5662
1615210990000|2021-03-08 13:43:10|1816.4|1816|1816.8|1816.6|1817|1816.6|1816.2|1815.8|1952
1615211000000|2021-03-08 13:43:20|1817|1816.8|1817.4|1817|1817.4|1817|1816.8|1816.8|884
1615211010000|2021-03-08 13:43:30|1817.2|1816.8|1817|1816.6|1817.4|1817|1816.8|1816.6|3774
1615211020000|2021-03-08 13:43:40|1816.8|1816.8|1816.8|1816.4|1817|1816.8|1816.6|1816.4|936
1615211040000|2021-03-08 13:44:00|1816.6|1816.2|1816.8|1816.4|1816.8|1816.4|1816.6|1816.2|503
1615211050000|2021-03-08 13:44:10|1816.6|1816.2|1817|1816.8|1817|1816.8|1816.4|1816.2|2567
1615211060000|2021-03-08 13:44:20|1817.2|1817|1816.6|1816.4|1817.4|1817.2|1816.6|1816.4|3095
1615211070000|2021-03-08 13:44:30|1816.8|1816.2|1816.2|1815.8|1816.8|1816.2|1815.8|1815.6|1824
1615211080000|2021-03-08 13:44:40|1816.4|1816|1816.4|1816|1816.4|1816.2|1816.2|1815.8|1825
1615211090000|2021-03-08 13:44:50|1816.2|1815.8|1815.6|1815.4|1816.2|1815.8|1815.6|1815.4|769
1615211100000|2021-03-08 13:45:00|1815.8||1815.8||1815.8||1815.8||0
1615211110000|2021-03-08 13:45:10|1816|1815.6|1816.2|1815.6|1816.2|1815.8|1816|1815.6|694
1615211120000|2021-03-08 13:45:20|1816|1816|1815.2|1814.8|1816|1816|1815|1814.6|3088
1615211130000|2021-03-08 13:45:30|1815|1814.6|1815.4|1814.8|1815.4|1815|1814.6|1814.4|916
1615211140000|2021-03-08 13:45:40|1815.2|1815|1815.2|1814.8|1815.6|1815|1815|1814.8|677
1615211150000|2021-03-08 13:45:50|1815.4|1815|1815.4|1815|1815.4|1815|1815.4|1815|1461
1615211160000|2021-03-08 13:46:00|1815.6|1815.2|1816.2|1815.6|1816.2|1815.8|1815.6|1815.2|4211
1615211170000|2021-03-08 13:46:10|1816.4|1816|1816|1815.6|1816.4|1816|1815.8|1815.4|382
1615211180000|2021-03-08 13:46:20|1816.2|1815.8|1816.2|1815.6|1816.2|1815.8|1816.2|1815.6|0
1615211190000|2021-03-08 13:46:30|1816|1815.4|1816.8|1816.4|1816.8|1816.6|1815.8|1815.4|12885
1615211200000|2021-03-08 13:46:40|1817|1816.6|1816.4|1816|1817|1816.6|1816.2|1816|4153
1615211210000|2021-03-08 13:46:50|1816.2|1816.2|1816.4|1816|1816.4|1816.2|1816.2|1816|639
1615211220000|2021-03-08 13:47:00|1816.6|1816.2|1817.4|1817|1817.6|1817|1816.6|1816.2|2596
1615211230000|2021-03-08 13:47:10|1817.6|1817.2|1817.2|1816.8|1817.6|1817.2|1817|1816.8|1180
1615211240000|2021-03-08 13:47:20|1817||1817.4||1817.4||1817||0
1615211250000|2021-03-08 13:47:30|1817.2|1817|1817.2|1816.8|1817.4|1817|1817.2|1816.8|2654
1615211260000|2021-03-08 13:47:40|1817|1817|1818|1817.8|1818|1817.8|1817|1817|1774
1615211270000|2021-03-08 13:47:50|1817.8|1817.6|1818.6|1818|1818.6|1818.2|1817.8|1817.4|4862
1615211280000|2021-03-08 13:48:00|1818.4|1817.8|1818.6|1818.4|1818.6|1818.4|1818.4|1817.8|2883
1615211290000|2021-03-08 13:48:10|1818.4|1818.2|1818.4|1818.2|1819|1818.8|1818.4|1818|10478
1615211300000|2021-03-08 13:48:20|1818.2|1818|1818.4|1818|1818.4|1818.2|1817.8|1817.6|8566
1615211310000|2021-03-08 13:48:30|1818.2|1817.8|1818.4|1818.2|1818.4|1818.2|1818.2|1817.8|1517
1615211320000|2021-03-08 13:48:40|1818.2|1818|1819|1818.6|1819|1818.6|1818.2|1818|5390
1615211330000|2021-03-08 13:48:50|1819.2|1818.8|1819.6|1819.2|1819.6|1819.2|1819.2|1818.8|100
1615211340000|2021-03-08 13:49:00|1819.8|1819|1820|1819.8|1820|1819.8|1819.8|1819|0
1615211350000|2021-03-08 13:49:10|1820.2|1819.6|1820|1819.6|1820.2|1819.6|1819.8|1819.6|8066
1615211360000|2021-03-08 13:49:20||1819.8||1819.8||1819.8||1819.6|0
1615211370000|2021-03-08 13:49:30|1819.8|1819.6|1820|1819.6|1820|1819.8|1819.8|1819.6|685
1615211380000|2021-03-08 13:49:40|1819.8|1819.4|1819.4|1818.8|1819.8|1819.4|1819.4|1818.6|4023
1615211390000|2021-03-08 13:49:50|1818.8|1818.6|1818.4|1818|1818.8|1818.6|1818.2|1818|3822
1615211400000|2021-03-08 13:50:00|1818.6|1818.2|1818.6|1818|1818.8|1818.4|1818.4|1818|1150
1615211410000|2021-03-08 13:50:10|1818.4|1818.2|1818.4|1818|1818.6|1818.4|1818.2|1817.8|2264
1615211420000|2021-03-08 13:50:20|1818.6|1817.8|1818.2|1817.8|1818.6|1818|1817.8|1817.6|669
1615211430000|2021-03-08 13:50:30|1818|1818|1818.2|1817.8|1818.2|1818|1818|1817.8|0
1615211440000|2021-03-08 13:50:40|1818.4|1818|1818.4|1818.2|1818.6|1818.2|1818.2|1818|3868
1615211450000|2021-03-08 13:50:50||1818||1817.8||1818||1817.8|0
1615211460000|2021-03-08 13:51:00|1818.2|1818|1818.2|1817.8|1818.2|1818|1817.8|1817.6|1429
1615211470000|2021-03-08 13:51:10|1818|1817.6|1817.4|1817.2|1818|1817.6|1817.4|1817.2|1170
1615211490000|2021-03-08 13:51:30|1817.2|1817|1817|1816.6|1817.2|1817|1816.8|1816.6|10117
1615211500000|2021-03-08 13:51:40|1816.8|1816.4|1816.6|1816.2|1816.8|1816.4|1816.2|1816|3345
1615211510000|2021-03-08 13:51:50|1816.8|1816.4|1816.8|1816.4|1816.8|1816.6|1816.6|1816.2|2502
1615211520000|2021-03-08 13:52:00|1816.6|1816.2|1816.6|1816.4|1816.8|1816.4|1816.2|1816|1586
1615211530000|2021-03-08 13:52:10|1816.8|1816.6|1816.6|1816.2|1817|1816.8|1816.6|1816.2|49
1615211540000|2021-03-08 13:52:20|1816.4|1816|1815.4|1815.2|1816.4|1816|1815.2|1815|3069
1615211550000|2021-03-08 13:52:30|1815.2|1815|1814.8|1814.4|1815.6|1815.4|1814.8|1814.4|28365
1615211560000|2021-03-08 13:52:40|1815|1814.6|1814.6|1814.4|1815|1814.8|1813.8|1813.6|7955
1615211570000|2021-03-08 13:52:50|1814.4|1814.2|1814.6|1814.2|1814.6|1814.4|1814.2|1813.8|3520
1615211580000|2021-03-08 13:53:00|1814.8|1814.4|1815.6|1815|1815.6|1815.2|1814.8|1814.4|5608
1615211590000|2021-03-08 13:53:10|1815.8|1815.2|1815.6|1815.2|1816|1815.6|1815.4|1815.2|637
1615211600000|2021-03-08 13:53:20|1815.8|1815|1814.8|1814.4|1815.8|1815|1814.6|1814.4|2601
1615211610000|2021-03-08 13:53:30|1815|1814.6|1815.4|1815|1815.8|1815.4|1815|1814.6|628
1615211620000|2021-03-08 13:53:40|1815.2|1814.8|1815.4|1815|1815.6|1815.2|1815|1814.6|850
1615211630000|2021-03-08 13:53:50||1815.2||1815.2||1815.2||1815.2|150
1615211640000|2021-03-08 13:54:00|1815.8|1815.4|1816.2|1815.8|1816.4|1816.2|1815.8|1815.4|2434
1615211650000|2021-03-08 13:54:10|1816|1816|1816.4|1816|1816.4|1816.2|1816|1815.6|1860
1615211660000|2021-03-08 13:54:20|1816.6|1816.2|1817.4|1817|1817.4|1817.2|1816.6|1816.2|2531
1615211670000|2021-03-08 13:54:30|1817.6|1817.2|1818|1817.8|1818.4|1818|1817.6|1817.2|2390
1615211680000|2021-03-08 13:54:40|1818.2|1818|1818.8|1818.4|1818.8|1818.4|1818|1818|504
1615211690000|2021-03-08 13:54:50|1818.6|1818.2|1818.8|1818.4|1818.8|1818.4|1818.2|1818|2585
1615211700000|2021-03-08 13:55:00|1818.6|1818.2|1818.6|1818.4|1818.8|1818.4|1818.4|1818.2|11098
1615211710000|2021-03-08 13:55:10|1818.8|1818.6|1818.6|1818.4|1818.8|1818.6|1817.8|1817.6|4372
1615211720000|2021-03-08 13:55:20|1818.8|1818.2|1818.4|1818|1818.8|1818.2|1818.4|1818|2125
1615211730000|2021-03-08 13:55:30|1818.6|1818.2|1817.4|1817|1818.6|1818.2|1817.4|1817|980
1615211740000|2021-03-08 13:55:40|1817.2|1816.8|1817.2|1816.6|1817.2|1816.8|1816.6|1816.2|3188
1615211750000|2021-03-08 13:55:50|1816.8|1816.8|1817.2|1817|1817.4|1817.2|1816.8|1816.8|1466
1615211760000|2021-03-08 13:56:00|1817|1816.8|1817.4|1817|1817.6|1817.2|1817|1816.8|2848
1615211770000|2021-03-08 13:56:10|1817.2||1817.6||1817.6||1817.2||0
1615211780000|2021-03-08 13:56:20|1817.4||1817.2||1817.4||1817.2||0
1615211790000|2021-03-08 13:56:30|1817.4|1817.2|1818.8|1818.4|1818.8|1818.4|1817.4|1817.2|2778
1615211800000|2021-03-08 13:56:40|1819|1818.6|1819|1818.6|1819|1818.6|1819|1818.6|200
1615211810000|2021-03-08 13:56:50|1818.8|1818.4|1818.6|1818.2|1818.8|1818.4|1818.4|1818|1817
1615211820000|2021-03-08 13:57:00|1818.8|1818.4|1818.8|1818.2|1819|1818.6|1818.4|1818.2|1263
1615211830000|2021-03-08 13:57:10|1819|1818.4|1819.2|1818.8|1819.4|1818.8|1819|1818.4|167
1615211840000|2021-03-08 13:57:20|1819.4|1819|1819.2|1818.8|1819.4|1819|1819|1818.8|1823
1615211850000|2021-03-08 13:57:30|1819.4|1819|1819.6|1819.2|1819.6|1819.2|1819.2|1818.8|2065
1615211860000|2021-03-08 13:57:40|1819.8|1819.4|1819.8|1819.4|1819.8|1819.4|1819.6|1819.2|3300
1615211870000|2021-03-08 13:57:50|1820|1819.6|1820.2|1819.8|1820.2|1820|1820|1819.6|967
1615211880000|2021-03-08 13:58:00|1820|1820|1820|1819.6|1820|1820|1819.4|1819|4888
1615211890000|2021-03-08 13:58:10|1820.2||1820||1820.2||1820||0
1615211900000|2021-03-08 13:58:20|1819.8|1819.8|1820.4|1820|1820.4|1820.2|1819.8|1819.8|2992
1615211910000|2021-03-08 13:58:30|1820.2|1819.8|1820.2|1820|1820.2|1820|1820|1819.8|1269
1615211920000|2021-03-08 13:58:40|1820.4|1820.2|1820.2|1820|1820.4|1820.2|1820.2|1820|859
1615211930000|2021-03-08 13:58:50|1820|1819.8|1820|1819.6|1820.2|1819.8|1819.6|1819.4|2743
1615211940000|2021-03-08 13:59:00|1819.8|1819.8|1819.2|1819|1819.8|1819.8|1819.2|1819|2469
1615211950000|2021-03-08 13:59:10|1819.4|1819.2|1819.4|1819|1819.6|1819.2|1819.2|1819|4080
1615211960000|2021-03-08 13:59:20|1819.2||1819.4||1819.6||1819.2||0
1615211970000|2021-03-08 13:59:30|1819.6|1819.2|1819.6|1819.4|1819.8|1819.6|1819.4|1819.2|5915
1615211980000|2021-03-08 13:59:40|1819.4|1819.2|1819.2|1819|1819.4|1819.2|1819.2|1819|2316
1615211990000|2021-03-08 13:59:50|1819|1818.8|1819|1818.6|1819.2|1819|1818.8|1818.4|4693
1615212000000|2021-03-08 14:00:00|1818.6|1818.8|1818|1817.8|1818.8|1818.8|1817.8|1817.4|7800
1615212010000|2021-03-08 14:00:10|1817.8|1817.6|1816.6|1816.2|1817.8|1817.6|1816.6|1816.2|4041
1615212020000|2021-03-08 14:00:20|1816.8|1816.4|1816.8|1816.6|1816.8|1816.6|1816.6|1816.4|1688
1615212030000|2021-03-08 14:00:30|1816.6|1816.4|1816.6|1816.2|1817.2|1816.8|1816.4|1816|6412
1615212040000|2021-03-08 14:00:40|1816.8|1816.4|1816.8|1816.4|1817|1816.6|1816.6|1816.4|3946
1615212050000|2021-03-08 14:00:50|1817|1816.6|1817|1816.6|1817|1816.6|1817|1816.6|0
1615212060000|2021-03-08 14:01:00|1816.8|1816.4|1817|1816.6|1817|1816.6|1816.6|1816.2|2359
1615212070000|2021-03-08 14:01:10|1817.2|1816.8|1818.4|1817.8|1818.4|1818|1817.2|1816.8|3067
1615212080000|2021-03-08 14:01:20|1818.2|1818|1818.2|1817.8|1818.2|1818|1818|1817.8|188
1615212090000|2021-03-08 14:01:30|1818|1817.6|1818.2|1818|1818.4|1818.2|1817|1816.8|4190
1615212100000|2021-03-08 14:01:40|1818|1817.8|1817.6|1817.4|1818.2|1817.8|1817.6|1817.2|1101
1615212110000|2021-03-08 14:01:50|1817.8|1817.6|1818.6|1818.2|1818.6|1818.2|1817.8|1817.6|1104
1615212120000|2021-03-08 14:02:00|1818.8|1818.4|1818.2|1817.8|1818.8|1818.4|1818|1817.8|4466
1615212130000|2021-03-08 14:02:10|1818.4|1817.6|1818|1817.6|1818.4|1817.8|1817.8|1817.6|3030
1615212140000|2021-03-08 14:02:20|1818.2|1817.8|1818.4|1818|1818.4|1818.2|1818.2|1817.8|3
1615212150000|2021-03-08 14:02:30|1818.2|1817.8|1818.2|1817.8|1818.4|1818|1818|1817.8|1457
1615212160000|2021-03-08 14:02:40|1818.4|1818|1818.4|1818|1819.6|1819.2|1818.4|1818|6449
1615212170000|2021-03-08 14:02:50|1818.2|1818.2|1817.8|1817.4|1818.4|1818.2|1817.8|1817.4|3470
1615212180000|2021-03-08 14:03:00|1817.6|1817.2|1816.2|1816|1817.6|1817.2|1816|1815.4|9107
1615212190000|2021-03-08 14:03:10|1816.4|1815.8|1815.8|1815.6|1816.4|1816.2|1815.8|1815.6|5
1615212200000|2021-03-08 14:03:20|1816|1815.8|1816|1815.8|1816.6|1816.4|1816|1815.8|2665
1615212210000|2021-03-08 14:03:30|1816.2|1816|1816.2|1815.8|1816.2|1816|1816|1815.8|1186
1615212220000|2021-03-08 14:03:40|1816.4|1816|1816.2|1815.8|1816.6|1816.4|1815.8|1815.4|5013
1615212230000|2021-03-08 14:03:50|1816|1816|1816|1815.8|1816|1816|1816|1815.8|978
1615212240000|2021-03-08 14:04:00|1816.4|1816|1816.8|1816.2|1816.8|1816.2|1816.2|1815.8|4303
1615212250000|2021-03-08 14:04:10|1816.6|1816.4|1816.4|1816|1816.6|1816.4|1816|1815.6|3080
1615212260000|2021-03-08 14:04:20|1816.6|1815.8|1816|1815.6|1816.6|1815.8|1816|1815.6|2294
1615212270000|2021-03-08 14:04:30|1815.8|1815.2|1815.4|1815.2|1815.8|1815.4|1815.4|1815.2|5831
1615212280000|2021-03-08 14:04:40|1815.2|1815|1815.2|1815|1815.2|1815|1815|1814.8|4602
1615212290000|2021-03-08 14:04:50|1815.4|1815.2|1815.4|1815.2|1815.4|1815.2|1815.4|1815.2|0
1615212300000|2021-03-08 14:05:00|1815.2|1815|1815.8|1815.6|1815.8|1815.6|1815.2|1815|5524
1615212310000|2021-03-08 14:05:10|1816|1815.8|1816|1815.8|1816.4|1816.2|1816|1815.6|4240
1615212320000|2021-03-08 14:05:20|1816.2|1816|1816.4|1816|1816.6|1816.4|1816.2|1816|3102
1615212330000|2021-03-08 14:05:30|1816.2|1815.8|1816|1815.8|1816.4|1815.8|1815.6|1815.4|6384
1615212340000|2021-03-08 14:05:40|1816.2|1816|1816.2|1816|1816.2|1816|1815.8|1815.4|5461
1615212350000|2021-03-08 14:05:50|1816.4|1816.2|1816.6|1816.2|1816.6|1816.2|1816.4|1816.2|354
1615212360000|2021-03-08 14:06:00|1816.4|1816|1815.6|1815.4|1816.4|1816.2|1815.4|1815|10885
1615212370000|2021-03-08 14:06:10|1815.8|1815.2|1815.6|1815.4|1815.8|1815.4|1815.2|1815|639
1615212380000|2021-03-08 14:06:20|1815.8|1815.6|1816|1815.8|1816|1815.8|1815.8|1815.6|434
1615212390000|2021-03-08 14:06:30|1815.8|1815.6|1816.2|1815.8|1816.4|1816.2|1815.8|1815.4|3862
1615212400000|2021-03-08 14:06:40|1816.4|1816|1816.6|1816.2|1816.6|1816.2|1816.4|1816|696
1615212410000|2021-03-08 14:06:50|1816.4|1816|1816.2|1815.8|1816.4|1816.2|1816.2|1815.8|753
1615212420000|2021-03-08 14:07:00|1816.4|1816|1816.6|1816.2|1816.6|1816.2|1816.2|1816|1956
1615212430000|2021-03-08 14:07:10|1816.4|1816|1815.8|1815.4|1816.4|1816|1815.6|1815.4|1736
1615212440000|2021-03-08 14:07:20|1815.6|1815.6|1815.8|1815.6|1815.8|1815.6|1815.6|1815.4|3086
1615212450000|2021-03-08 14:07:30|1816|1815.8|1815.8|1815.6|1816|1815.8|1815.8|1815.6|210
1615212460000|2021-03-08 14:07:40|1815.6|1815.4|1816.6|1816|1816.6|1816|1815.4|1815.2|2832
1615212470000|2021-03-08 14:07:50|1816.4||1816.4||1816.4||1816.2||233
1615212480000|2021-03-08 14:08:00|1816.2|1815.8|1815.6|1815.2|1816.2|1815.8|1815.2|1815|21965
1615212490000|2021-03-08 14:08:10|1815.4|1814.8|1814.4|1814.2|1815.4|1814.8|1814.4|1814.2|7583
1615212500000|2021-03-08 14:08:20|1814.6|1814.4|1814.2|1813.8|1814.8|1814.6|1814|1813.6|5583
1615212510000|2021-03-08 14:08:30|1814|1813.6|1814.6|1814|1814.6|1814.2|1813.8|1813.6|5350
1615212520000|2021-03-08 14:08:40|1814.4||1814.4||1814.4||1814.4||0
1615212530000|2021-03-08 14:08:50|1814.2|1814.2|1814.4|1814|1814.6|1814.4|1813.6|1813.4|10247
1615212550000|2021-03-08 14:09:10|1814.2|1813.8|1814.4|1814.2|1814.4|1814.2|1813.8|1813.4|2258
1615212560000|2021-03-08 14:09:20|1814.6|1814.4|1814.6|1814.4|1814.6|1814.4|1814.6|1814.2|0
1615212570000|2021-03-08 14:09:30|1814.8|1814.6|1814.4|1814|1814.8|1814.6|1814.2|1814|3502
1615212580000|2021-03-08 14:09:40|1814.6|1813.8|1813.4|1813.2|1814.6|1813.8|1813.4|1813.2|7782
1615212590000|2021-03-08 14:09:50|1813.6|1813.4|1813.2|1813|1813.6|1813.4|1813|1812.8|9005
1615212600000|2021-03-08 14:10:00|1813|1812.8|1812.4|1812|1813.2|1813|1811.4|1811.2|21817
1615212610000|2021-03-08 14:10:10|1812.2|1811.8|1811.8|1811.6|1812.2|1811.8|1811.8|1811.6|2107
1615212620000|2021-03-08 14:10:20|1812|1811.8|1812|1811.8|1812|1811.8|1811.8|1811.8|850
1615212630000|2021-03-08 14:10:30|1812.2|1812|1813|1812.8|1813|1812.8|1812.2|1812|3507
1615212640000|2021-03-08 14:10:40|1813.2|1813|1812.8|1812.4|1813.4|1813|1812.8|1812.4|1146
1615212650000|2021-03-08 14:10:50|1812.6|1812.2|1812.8|1812.6|1812.8|1812.6|1812.4|1812.2|0
1615212660000|2021-03-08 14:11:00|1812.6|1812.4|1813.2|1812.8|1813.2|1812.8|1812.4|1812|7414
1615212670000|2021-03-08 14:11:10|1813|1813|1813.2|1812.8|1813.2|1813|1813|1812.8|2616
1615212680000|2021-03-08 14:11:20|1813|1812.6|1812.8|1812.4|1813|1812.6|1812.6|1812.2|3055
1615212690000|2021-03-08 14:11:30|1812.6|1812.2|1812.8|1812.4|1813|1812.6|1812.6|1812.2|2080
1615212700000|2021-03-08 14:11:40|1812.6||1812.6||1812.6||1812.6||0
1615212710000|2021-03-08 14:11:50|1812.8|1812.6|1813.4|1813.2|1813.6|1813.2|1812.8|1812.6|3758
1615212720000|2021-03-08 14:12:00|1813.6|1813|1813|1812.8|1813.6|1813|1813|1812.6|1257
1615212730000|2021-03-08 14:12:10|1813.2|1813|1812.8|1812.6|1813.4|1813.2|1812.8|1812.4|4683
1615212740000|2021-03-08 14:12:20|1813|1812.8|1812.6|1812.2|1813.2|1812.8|1812.4|1812.2|4046
1615212750000|2021-03-08 14:12:30|1812.8|1812.4|1813|1812.8|1813.2|1812.8|1812.6|1812.4|0
1615212760000|2021-03-08 14:12:40|1813.2|1813|1812.6|1812.2|1813.4|1813|1812.6|1812.2|3408
1615212770000|2021-03-08 14:12:50|1812.8|1812.4|1812.8|1812.6|1813.2|1812.8|1812.8|1812.4|3232
1615212780000|2021-03-08 14:13:00|1813|1812.4|1812|1811.8|1813|1812.4|1812|1811.8|10709
1615212790000|2021-03-08 14:13:10|1812.2|1811.6|1812.2|1811.8|1812.2|1812|1812.2|1811.6|445
1615212800000|2021-03-08 14:13:20|1812|1811.6|1811.6|1811.4|1812|1811.6|1811.6|1811.4|3986
1615212810000|2021-03-08 14:13:30|1811.4|1811.2|1811|1810.6|1811.4|1811.2|1811|1810.6|5744
1615212820000|2021-03-08 14:13:40|1810.8|1810.8|1811.2|1811|1811.6|1811.2|1810.8|1810.8|4014
1615212830000|2021-03-08 14:13:50|1811|1810.8|1810.4|1810.2|1811|1810.8|1810.4|1810.2|4341
1615212840000|2021-03-08 14:14:00|1810.6|1810.4|1811.4|1811.2|1811.6|1811.2|1810.6|1810.4|2136
1615212850000|2021-03-08 14:14:10|1811.6|1811.4|1812|1811.6|1812|1811.8|1811.6|1811.4|1941
1615212860000|2021-03-08 14:14:20|1812.2|1811.8|1813|1812.8|1813|1812.8|1811.8|1811.6|9486
1615212870000|2021-03-08 14:14:30|1812.8|1812.6|1812.4|1812|1812.8|1812.6|1812.4|1812|2062
1615212880000|2021-03-08 14:14:40|1812.2|1811.8|1813.2|1813|1813.4|1813.2|1812|1811.8|17081
1615212890000|2021-03-08 14:14:50|1813.4|1813.2|1813.4|1813.2|1813.6|1813.2|1813.2|1812.8|2015
1615212900000|2021-03-08 14:15:00|1813.6|1813|1813.8|1813.4|1814.8|1814.4|1813.4|1813|4099
1615212910000|2021-03-08 14:15:10|1814|1813.6|1814.6|1814|1814.6|1814.2|1813.8|1813.2|4388
1615212920000|2021-03-08 14:15:20|1814.4|1814.2|1814|1813.6|1814.4|1814.4|1813.4|1813|3733
1615212930000|2021-03-08 14:15:30|1814.2|1813.8|1814|1813.6|1814.2|1813.8|1813.8|1813.6|941
1615212940000|2021-03-08 14:15:40|1813.8|1813.4|1813|1812.8|1813.8|1813.4|1812.8|1812.4|7874
1615212950000|2021-03-08 14:15:50|1813.2|1813|1813.4|1813.2|1813.4|1813.2|1812.8|1812.2|6476
1615212960000|2021-03-08 14:16:00|1813.2|1813|1812.4|1812|1813.2|1813|1812.2|1812|3232
1615212970000|2021-03-08 14:16:10|1812.2|1811.8|1812.2|1811.8|1812.4|1812.2|1812|1811.8|7324
1615212980000|2021-03-08 14:16:20|1812|1812|1811.6|1811.2|1812.2|1812|1811.4|1811.2|3663
1615212990000|2021-03-08 14:16:30|1811.4|1811.4|1811.8|1811.4|1811.8|1811.4|1810.8|1810.6|4005
1615213000000|2021-03-08 14:16:40|1812|1811.6|1812.4|1812|1812.4|1812|1811.6|1811.4|1963
1615213010000|2021-03-08 14:16:50|1812.6|1812.2|1812.4|1812|1812.6|1812.2|1811.6|1811.4|11186
1615213020000|2021-03-08 14:17:00|1812.6|1812.2|1812.8|1812.4|1812.8|1812.4|1812.2|1812|3783
1615213030000|2021-03-08 14:17:10|1813|1812.6|1813.2|1812.6|1813.2|1812.8|1813|1812.6|250
1615213040000|2021-03-08 14:17:20|1812.8|1812.8|1813.2|1812.6|1813.2|1812.8|1812.8|1812.6|1
1615213050000|2021-03-08 14:17:30|1813.4|1812.8|1813.6|1813.2|1814|1813.6|1813.4|1812.8|4066
1615213060000|2021-03-08 14:17:40|1813.8|1813.4|1814.2|1813.8|1814.2|1813.8|1813.8|1813.4|1180
1615213070000|2021-03-08 14:17:50|1814|1813.6|1813|1812.8|1814|1813.6|1813|1812.6|6167
1615213080000|2021-03-08 14:18:00|1813.2|1813|1813.2|1812.8|1813.6|1813.2|1813|1812.8|1342
1615213090000|2021-03-08 14:18:10|1813.4|1813|1813.2|1812.8|1813.8|1813.4|1813.2|1812.8|0
1615213100000|2021-03-08 14:18:20|1813|1812.6|1813.6|1813.2|1813.6|1813.2|1812.8|1812.6|267
1615213110000|2021-03-08 14:18:30|1813.4|1813|1813.2|1812.8|1813.4|1813|1813|1812.8|1325
1615213120000|2021-03-08 14:18:40|1813|1813|1813.2|1813|1813.4|1813.2|1813|1812.8|5283
1615213130000|2021-03-08 14:18:50|1813|1812.8|1812.8|1812.4|1813|1812.8|1812.2|1812|7622
1615213140000|2021-03-08 14:19:00|1812.6|1812.2|1812.6|1812|1812.6|1812.2|1812.4|1812|0
1615213150000|2021-03-08 14:19:10|1812.8|1812.2|1812.2|1812|1812.8|1812.4|1812.2|1812|2041
1615213160000|2021-03-08 14:19:20|1812.4|1811.8|1812.2|1811.8|1812.4|1812|1812|1811.8|1002
1615213170000|2021-03-08 14:19:30|1812.4|1812|1811.6|1811.2|1812.4|1812.2|1811.4|1811.2|3776
1615213180000|2021-03-08 14:19:40|1811.4|1811|1811|1810.6|1811.4|1811|1810.8|1810.4|3708
1615213190000|2021-03-08 14:19:50|1811.2|1810.8|1811.6|1811.2|1811.6|1811.2|1811|1810.8|676
1615213200000|2021-03-08 14:20:00|1811.4|1811|1811|1810.8|1811.8|1811.4|1811|1810.8|18136
1615213210000|2021-03-08 14:20:10|1810.8|1810.6|1810.8|1810.2|1810.8|1810.6|1810.8|1810.2|976
1615213220000|2021-03-08 14:20:20|1810.6|1810.4|1811.4|1811|1811.4|1811|1810.4|1810.4|5398
1615213230000|2021-03-08 14:20:30|1811.2|1810.8|1809.8|1809.4|1811.2|1810.8|1809.6|1809.2|36382
1615213240000|2021-03-08 14:20:40|1810|1809.6|1810|1809.6|1810.4|1810.2|1810|1809.6|3800
1615213250000|2021-03-08 14:20:50|1810.2|1809.8|1810.2|1809.8|1810.4|1810.2|1810.2|1809.6|2702
1615213260000|2021-03-08 14:21:00|1810||1810.2||1810.2||1810||0
1615213270000|2021-03-08 14:21:10|1810||1810||1810.2||1810||403
1615213280000|2021-03-08 14:21:20|1810.2|1810|1810.2|1809.8|1811.4|1811.2|1810|1809.8|9634
1615213290000|2021-03-08 14:21:30|1810|1810|1810.6|1810.2|1810.6|1810.2|1810|1809.8|5356
1615213300000|2021-03-08 14:21:40|1810.8|1810.4|1810.8|1810.4|1810.8|1810.4|1810.8|1810.4|1081
1615213310000|2021-03-08 14:21:50|1810.6|1810.2|1810.4|1810.2|1810.6|1810.4|1810.4|1810.2|0
1615213320000|2021-03-08 14:22:00|1810.2|1810|1809.4|1809|1810.2|1810|1809.4|1809|3322
1615213330000|2021-03-08 14:22:10|1809.6|1809.2|1809.4|1809.2|1809.6|1809.4|1809.4|1809|2052
1615213340000|2021-03-08 14:22:20|1809.6|1809.4|1810|1809.6|1810.4|1810|1809.6|1809.2|3217
1615213350000|2021-03-08 14:22:30|1809.8|1809.8|1808.6|1808.2|1809.8|1809.8|1808.6|1808.2|14188
1615213360000|2021-03-08 14:22:40|1808.4|1808|1806.4|1806.2|1808.4|1808|1806.4|1806.2|16772
1615213370000|2021-03-08 14:22:50|1806.6|1806.4|1806.6|1806.4|1807|1806.6|1806.6|1806.4|5282
1615213380000|2021-03-08 14:23:00|1806.4|1806.2|1806.6|1806|1807|1806.6|1806.2|1806|4315
1615213390000|2021-03-08 14:23:10|1806.4|1805.8|1805.4|1805|1806.4|1805.8|1805.4|1805|5598
1615213400000|2021-03-08 14:23:20|1805.6|1805.2|1806|1805.8|1806|1805.8|1805.6|1805.2|3510
1615213410000|2021-03-08 14:23:30|1805.8|1805.6|1805.6|1805.2|1805.8|1805.6|1805.6|1805.2|2232
1615213420000|2021-03-08 14:23:40|1805.2|1805|1805.2|1804.8|1805.4|1805|1804.6|1804.4|22977
1615213430000|2021-03-08 14:23:50|1805|1804.6|1805.6|1805.4|1805.6|1805.4|1804.8|1804.6|1883
1615213440000|2021-03-08 14:24:00|1805.4|1805.2|1807.4|1806.6|1807.4|1806.8|1805.4|1805.2|7270
1615213450000|2021-03-08 14:24:10|1807.2|1806.4|1807|1806.6|1807.4|1806.6|1806.6|1806.2|1618
1615213460000|2021-03-08 14:24:20|1807.2|1806.8|1808.2|1807.8|1808.2|1807.8|1807.2|1806.8|2159
1615213470000|2021-03-08 14:24:30|1808|1807.6|1808.4|1808|1808.4|1808|1807.6|1807.4|3362
1615213480000|2021-03-08 14:24:40|1808.2|1807.8|1809|1808.6|1809|1808.6|1808.2|1807.8|2279
1615213490000|2021-03-08 14:24:50|1808.8|1808.4|1809.4|1809|1809.4|1809|1808.8|1808.4|5417
1615213500000|2021-03-08 14:25:00|1809.6|1809.2|1809.6|1809.2|1809.6|1809.4|1809.4|1809|3584
1615213510000|2021-03-08 14:25:10|1809.8|1809|1809.8|1809.6|1810|1809.6|1809|1808.8|10823
1615213520000|2021-03-08 14:25:20|1810|1809.8|1810.4|1810.2|1810.8|1810.4|1810|1809.6|1567
1615213530000|2021-03-08 14:25:30|1810.6|1810.4|1810.6|1810.4|1811|1810.6|1810.6|1810.4|1228
1615213540000|2021-03-08 14:25:40|1810.8|1810.6|1811.4|1811.2|1811.4|1811.2|1810.4|1810.2|5947
1615213550000|2021-03-08 14:25:50|1811.6|1811.4|1811.4|1811|1811.6|1811.4|1811.2|1810.8|1894
1615213560000|2021-03-08 14:26:00|1811.2|1811.2|1812.4|1811.8|1812.6|1812|1810.8|1810.6|12844
1615213570000|2021-03-08 14:26:10|1812.2|1811.6|1812|1811.6|1812.2|1811.6|1811.2|1811|4125
1615213580000|2021-03-08 14:26:20|1811.8|1811.8|1812|1811.6|1812.2|1811.8|1811.8|1811.2|3762
1615213590000|2021-03-08 14:26:30|1811.8|1811.8|1811.4|1811.2|1812.2|1811.8|1811.4|1811|2836
1615213600000|2021-03-08 14:26:40|1811.6|1811.4|1811.8|1811.6|1811.8|1811.6|1811.6|1811.4|446
1615213610000|2021-03-08 14:26:50|1812|1811.8|1812.2|1811.8|1812.4|1812|1812|1811.8|2687
1615213630000|2021-03-08 14:27:10|1812|1811.6|1812.2|1812|1812.2|1812|1811.6|1811.4|3622
1615213640000|2021-03-08 14:27:20|1812.4|1812.2|1812.2|1811.8|1812.4|1812.2|1811.8|1811.4|12251
1615213650000|2021-03-08 14:27:30|1812.6|1812|1813.4|1812.8|1813.4|1812.8|1812.6|1812|9857
1615213660000|2021-03-08 14:27:40|1813.2|1813|1813|1812.8|1813.4|1813|1813|1812.8|1718
1615213670000|2021-03-08 14:27:50|1812.8|1812.6|1813|1812.6|1813|1812.6|1812.6|1812.2|4930
1615213680000|2021-03-08 14:28:00|1813.6|1812.8|1813|1812.6|1813.8|1813.4|1812.8|1812.4|23796
1615213690000|2021-03-08 14:28:10|1812.8|1812.4|1812.6|1812.2|1812.8|1812.6|1812.2|1812|8202
1615213700000|2021-03-08 14:28:20|1812.8|1812.4|1813|1812.6|1813.4|1813.2|1812.8|1812.4|6294
1615213710000|2021-03-08 14:28:30|1812.8|1812.8|1812.8|1812.6|1813|1812.8|1812.6|1812.2|4607
1615213720000|2021-03-08 14:28:40|1812.6|1812.4|1813.2|1812.8|1813.2|1812.8|1812.6|1812.2|1644
1615213730000|2021-03-08 14:28:50|1813|1812.6|1813.2|1812.8|1813.4|1813|1812.8|1812.6|4989
1615213740000|2021-03-08 14:29:00|1813|1812.6|1813.8|1813.6|1813.8|1813.6|1812.8|1812.6|9891
1615213750000|2021-03-08 14:29:10|1814|1813.8|1814|1813.8|1814.6|1814.2|1813.6|1813.4|7888
1615213760000|2021-03-08 14:29:20|1814.2|1814|1814.6|1814.2|1814.6|1814.2|1814.2|1814|936
1615213770000|2021-03-08 14:29:30|1814.4|1814.4|1815|1814.6|1815|1814.8|1814.4|1814|8240
1615213780000|2021-03-08 14:29:40||1814.4||1814.8||1814.8||1814.4|975
1615213790000|2021-03-08 14:29:50|1815.2|1814.6|1815.2|1815|1815.6|1815.2|1815|1814.6|5446
1615213800000|2021-03-08 14:30:00|1815.4|1815.2|1817.6|1817.2|1819.2|1819|1815|1814.8|65845
1615213810000|2021-03-08 14:30:10|1817.4|1817.4|1819.2|1818.8|1819.4|1819|1815.6|1815.4|35723
1615213820000|2021-03-08 14:30:20|1819.4|1818.6|1819.8|1819.6|1820.4|1820.2|1819|1818.6|26084
1615213830000|2021-03-08 14:30:30|1820|1819.8|1819.8|1819.4|1823|1822.4|1819.8|1819.4|27844
1615213840000|2021-03-08 14:30:40|1819.6|1819.2|1817|1816.4|1820|1819.4|1816|1815.4|23675
1615213850000|2021-03-08 14:30:50|1816.8|1816.6|1819.6|1819.2|1819.6|1819.2|1816.6|1816.2|15026
1615213860000|2021-03-08 14:31:00|1819.4|1819|1817|1816.8|1819.4|1819|1817|1816.6|9502
1615213870000|2021-03-08 14:31:10|1817.2|1817|1817.4|1817|1818|1817.2|1816.2|1815.8|8094
1615213880000|2021-03-08 14:31:20|1817.2|1816.8|1819|1818.6|1819|1818.6|1816.8|1816.4|35449
1615213890000|2021-03-08 14:31:30|1819.2|1818.8|1820.8|1820.2|1820.8|1820.6|1819.2|1818.8|11513
1615213900000|2021-03-08 14:31:40|1821|1820.4|1820.8|1820.4|1822|1821.4|1820.4|1819.8|6803
1615213910000|2021-03-08 14:31:50|1821.4|1820.6|1820.6|1820|1821.8|1821.4|1820.2|1819.8|29082
1615213920000|2021-03-08 14:32:00|1820.4|1819.8|1820.2|1819.8|1820.4|1819.8|1819|1818.8|12546
1615213930000|2021-03-08 14:32:10|1820.4|1820|1821.4|1821|1821.8|1821|1820.2|1820|11498
1615213940000|2021-03-08 14:32:20|1821.6|1820.8|1823.2|1822.6|1823.4|1822.6|1821.6|1820.8|16278
1615213950000|2021-03-08 14:32:30|1823|1822.4|1822|1821.8|1823|1822.8|1822|1821.6|10745
1615213960000|2021-03-08 14:32:40|1821.8|1821.6|1816.6|1816.2|1821.8|1821.6|1816.6|1816.2|11110
1615213970000|2021-03-08 14:32:50|1816.8|1816.4|1815.6|1815.2|1816.8|1816.4|1815.2|1815|12716
1615213980000|2021-03-08 14:33:00|1815.8|1815.4|1814.2|1813.6|1815.8|1815.4|1813|1812.8|9849
1615213990000|2021-03-08 14:33:10|1814.4|1813.8|1814.2|1813.6|1815|1814.8|1813.6|1813.2|4075
1615214000000|2021-03-08 14:33:20|1814.4|1813.4|1815.2|1814.4|1815.4|1815|1813.6|1813.4|4387
1615214010000|2021-03-08 14:33:30|1815|1814.6|1814.6|1813.8|1815.2|1814.8|1814|1813.6|1733
1615214020000|2021-03-08 14:33:40|1814.4|1814|1814.8|1814.4|1815.4|1815|1814.4|1814|10587
1615214030000|2021-03-08 14:33:50|1815|1814.6|1814.4|1814|1815.2|1814.8|1814|1813.4|7228
1615214040000|2021-03-08 14:34:00|1814.6|1814.4|1813|1812.6|1815.4|1815|1813|1812.6|21845
1615214050000|2021-03-08 14:34:10|1812.8|1812.4|1811.6|1811|1813|1812.6|1811.4|1811|11371
1615214060000|2021-03-08 14:34:20|1811.4|1810.8|1810.6|1810|1812.2|1811.8|1810.4|1810|7876
1615214070000|2021-03-08 14:34:30|1810.8|1810.2|1810.6|1810|1811.4|1811|1810.2|1810|3101
1615214080000|2021-03-08 14:34:40|1810.4|1809.8|1810.2|1809.8|1811|1810.8|1809.8|1809.6|3998
1615214090000|2021-03-08 14:34:50|1810|1809.6|1810.8|1810.2|1810.8|1810.4|1809.8|1809.6|2848
1615214100000|2021-03-08 14:35:00|1811.2|1810|1812.4|1812|1813.4|1812.8|1811|1810|10094
1615214110000|2021-03-08 14:35:10|1812.8|1812.2|1812.8|1812|1812.8|1812.6|1812|1811.6|7192
1615214120000|2021-03-08 14:35:20|1813|1812.2|1814.8|1814.4|1815|1814.8|1812.8|1812.2|7598
1615214130000|2021-03-08 14:35:30|1814.6|1814.6|1814.6|1814|1816|1815.4|1814.2|1813.8|8101
1615214140000|2021-03-08 14:35:40|1814.4|1813.8|1813|1812.6|1814.4|1814|1812.8|1812.4|4085
1615214150000|2021-03-08 14:35:50|1812.8|1812.4|1813.2|1812.6|1813.6|1813.2|1812.4|1812.2|8557
1615214160000|2021-03-08 14:36:00|1813|1812.4|1812.6|1812|1813|1812.6|1812.2|1812|6802
1615214170000|2021-03-08 14:36:10|1812.4|1811.8|1808.8|1808.4|1812.4|1811.8|1808.6|1808.2|15586
1615214180000|2021-03-08 14:36:20|1808.6|1808.2|1810.8|1810.2|1811.4|1811|1808.4|1808.2|10930
1615214190000|2021-03-08 14:36:30|1810.6|1810|1809.6|1809.2|1810.6|1810.2|1809.2|1808.8|10101
1615214200000|2021-03-08 14:36:40|1809.8|1809.4|1811.2|1810.8|1811.6|1811.4|1809.8|1809.4|5097
1615214210000|2021-03-08 14:36:50|1811.4|1811|1810.6|1810.2|1811.4|1811|1810.2|1810|3462
1615214220000|2021-03-08 14:37:00|1810.8|1810.4|1809.4|1809.2|1811.4|1810.8|1809.4|1809.2|8281
1615214230000|2021-03-08 14:37:10|1809.2|1809|1811.2|1810.8|1811.2|1810.8|1809|1808.6|12283
1615214240000|2021-03-08 14:37:20|1811.4|1811|1812.2|1811.8|1812.8|1812.4|1811.2|1810.8|18153
1615214250000|2021-03-08 14:37:30|1812.4|1812|1814.2|1813.8|1814.6|1814.4|1812.2|1811.8|13023
1615214260000|2021-03-08 14:37:40|1814.4|1814|1814.8|1814.4|1815.2|1815|1814|1813.6|29337
1615214270000|2021-03-08 14:37:50|1814.6|1814.2|1814.8|1814|1814.8|1814.6|1814|1813.6|5750
1615214280000|2021-03-08 14:38:00|1814.6|1814.2|1813.2|1812.4|1814.6|1814.2|1812.2|1811.8|21929
1615214290000|2021-03-08 14:38:10|1813|1812.6|1812.8|1812.2|1813|1812.6|1812.2|1811.8|10632
1615214300000|2021-03-08 14:38:20|1813|1812.4|1813.8|1813.4|1814|1813.6|1812.6|1812.2|23257
1615214310000|2021-03-08 14:38:30|1814|1813.6|1815.2|1814.8|1815.8|1815.2|1813.8|1813.6|29634
1615214320000|2021-03-08 14:38:40|1815.6|1815|1815.4|1815|1816.4|1815.8|1815|1814.8|27030
1615214330000|2021-03-08 14:38:50|1815.6|1815.2|1814.8|1814.6|1815.8|1815.4|1814.6|1814.2|16465
1615214340000|2021-03-08 14:39:00|1814.6|1814.4|1815|1814.8|1816|1815.6|1814|1813.8|53805
1615214350000|2021-03-08 14:39:10|1814.8|1814.6|1814.2|1813.8|1815|1814.6|1814|1813.8|8378
1615214360000|2021-03-08 14:39:20|1814.4|1814.4|1814.2|1813.8|1814.6|1814.4|1813.6|1813.4|14693
1615214370000|2021-03-08 14:39:30|1814.4|1814|1814.4|1814.2|1815|1814.6|1814.4|1814|8329
1615214380000|2021-03-08 14:39:40|1814.2|1814|1814|1813.8|1814.4|1814.2|1813.6|1813.4|37929
1615214390000|2021-03-08 14:39:50|1813.8|1813.6|1813.8|1813.4|1814.8|1814.6|1813.4|1813.2|32199
1615214400000|2021-03-08 14:40:00|1814|1813.6|1813.4|1813.2|1814.4|1814|1813|1812.8|9149
1615214410000|2021-03-08 14:40:10|1813.2|1813|1812.8|1812.4|1813.8|1813.4|1812.2|1812|7612
1615214420000|2021-03-08 14:40:20|1813|1812.6|1812|1811.8|1813|1812.8|1811.8|1811.6|8418
1615214430000|2021-03-08 14:40:30|1811.8|1811.6|1810.6|1810.2|1811.8|1811.8|1810.4|1810.2|33436
1615214440000|2021-03-08 14:40:40|1810.8|1810.4|1809.8|1809.4|1811|1810.6|1809.4|1809.2|16392
1615214450000|2021-03-08 14:40:50|1810|1809.6|1809.6|1809.4|1810.2|1810|1809.6|1809.4|6251
1615214460000|2021-03-08 14:41:00|1809.8|1809.6|1811.8|1811.4|1812.4|1812|1809.8|1809.6|20769
1615214470000|2021-03-08 14:41:10|1812|1811.6|1813|1812.6|1813.2|1812.8|1812|1811.6|8699
1615214480000|2021-03-08 14:41:20|1812.8|1812.4|1811.6|1811.2|1812.8|1812.6|1811.2|1811|6958
1615214490000|2021-03-08 14:41:30|1811.8|1811.4|1812.8|1812|1812.8|1812.4|1811.6|1811.2|8548
1615214500000|2021-03-08 14:41:40|1812.4|1811.8|1812.4|1812|1813|1812.8|1812|1811.6|7484
1615214510000|2021-03-08 14:41:50|1812.6|1812.2|1811.8|1811.4|1812.8|1812.6|1811.6|1811.4|9239
1615214520000|2021-03-08 14:42:00|1811.6|1811.6|1811.2|1811|1812.2|1812|1811.2|1811|11291
1615214530000|2021-03-08 14:42:10|1811.4|1810.8|1810.8|1810.4|1811.4|1811|1810.6|1810.4|3755
1615214540000|2021-03-08 14:42:20|1811|1810.6|1812.2|1811.8|1812.6|1812.2|1811|1810.6|6305
1615214550000|2021-03-08 14:42:30|1812|1811.6|1811.8|1811.4|1812.2|1811.6|1811.2|1811|2570
1615214560000|2021-03-08 14:42:40|1811.6|1811.2|1813.8|1813|1813.8|1813|1811.2|1811|3705
1615214570000|2021-03-08 14:42:50|1814|1813.2|1813.6|1813.4|1814.2|1813.6|1813.2|1813|1968
1615214580000|2021-03-08 14:43:00|1813.8|1813.2|1814.6|1814|1814.8|1814.4|1813.4|1812.8|2161
1615214590000|2021-03-08 14:43:10|1814.4|1814.2|1814.6|1814.2|1815.2|1814.8|1814|1813.6|17193
1615214600000|2021-03-08 14:43:20|1814.4|1814.4|1815|1814.4|1815|1814.6|1814|1813.6|10755
1615214610000|2021-03-08 14:43:30|1814.8|1814.6|1815|1814.6|1815|1814.8|1814.4|1814|6810
1615214620000|2021-03-08 14:43:40|1815.2|1814.8|1815.4|1815|1815.8|1815.6|1814.8|1814.4|9213
1615214630000|2021-03-08 14:43:50|1815.2|1815.2|1814.8|1814.6|1816|1815.8|1814.8|1814.6|14612
1615214640000|2021-03-08 14:44:00|1815|1814.8|1816.6|1816|1817|1816.6|1814.8|1814.8|12821
1615214650000|2021-03-08 14:44:10|1816.8|1816.2|1817|1816.6|1817.6|1817|1816.6|1816.2|6102
1615214660000|2021-03-08 14:44:20|1817.2|1816.8|1814.8|1814.2|1817.2|1817|1814.6|1814.2|7189
1615214670000|2021-03-08 14:44:30|1815|1814.4|1815.8|1815.2|1815.8|1815.2|1815|1814.2|1568
1615214680000|2021-03-08 14:44:40|1815.6|1815|1815.4|1815|1815.6|1815.4|1815.2|1814.8|654
1615214690000|2021-03-08 14:44:50|1815.6|1815.2|1816|1815.4|1816.4|1816|1815.6|1815.2|6424
1615214700000|2021-03-08 14:45:00|1816.2|1815.6|1817.8|1817.4|1817.8|1817.4|1816.2|1815.6|11237
1615214710000|2021-03-08 14:45:10|1818|1817.2|1817.2|1816.8|1818|1817.8|1817|1816.8|7777
1615214720000|2021-03-08 14:45:20|1817|1816.6|1815.6|1815.2|1817|1816.8|1815|1814.8|13349
1615214730000|2021-03-08 14:45:30|1815.2|1815|1815.2|1814.8|1815.8|1815.4|1814.6|1814.4|10518
1615214740000|2021-03-08 14:45:40|1815|1814.6|1815.2|1814.6|1816.2|1815.8|1814.8|1814.2|10148
1615214750000|2021-03-08 14:45:50|1815|1814.8|1813.8|1813.4|1815.6|1815.4|1813.6|1813.2|13098
1615214760000|2021-03-08 14:46:00|1813.6|1813.2|1812.8|1812.4|1814|1813.6|1812.4|1812|7917
1615214770000|2021-03-08 14:46:10|1813|1812.6|1813.4|1813|1813.6|1813.2|1812.6|1812.4|2750
1615214780000|2021-03-08 14:46:20|1813.6|1812.8|1814.2|1813.6|1814.2|1813.8|1813.6|1812.8|5404
1615214790000|2021-03-08 14:46:30|1814|1813.4|1813.4|1812.8|1814|1813.6|1812.8|1812.4|3237
1615214800000|2021-03-08 14:46:40|1813.2|1812.6|1811.6|1811.2|1813.2|1812.6|1811.4|1811|7681
1615214810000|2021-03-08 14:46:50|1811.4|1811|1811.4|1811|1811.6|1811|1810.4|1810|7072
1615214820000|2021-03-08 14:47:00|1811.6|1811.2|1812|1811.4|1812.6|1812.2|1811.4|1811|2607
1615214830000|2021-03-08 14:47:10|1811.8|1811.2|1810.2|1809.8|1811.8|1811.2|1809.6|1809.2|17340
1615214840000|2021-03-08 14:47:20|1810|1809.6|1810.4|1810|1810.6|1810.2|1809.6|1809.2|11651
1615214850000|2021-03-08 14:47:30|1810.6|1809.8|1810.8|1810.4|1811.2|1810.8|1810.2|1809.8|211
1615214860000|2021-03-08 14:47:40|1810.6|1810.2|1811.6|1811.4|1811.6|1811.4|1810.6|1810|3373
1615214870000|2021-03-08 14:47:50|1811.8|1811.6|1811.2|1810.8|1812.4|1811.8|1811|1810.6|8592
1615214880000|2021-03-08 14:48:00|1811.4|1811|1813.2|1812.8|1813.2|1812.8|1811.4|1811|7894
1615214890000|2021-03-08 14:48:10|1813.4|1813|1813.4|1813|1814|1813.2|1812.6|1812.4|3779
1615214900000|2021-03-08 14:48:20|1813.2|1812.8|1813.4|1812.8|1814.8|1814|1813.2|1812.8|3887
1615214910000|2021-03-08 14:48:30|1813.2|1813|1814|1813.6|1814.6|1814.2|1813.2|1813|27184
1615214920000|2021-03-08 14:48:40|1813.8|1813.4|1813.2|1812.8|1813.8|1813.4|1813|1812.8|9922
1615214930000|2021-03-08 14:48:50|1813.4|1813|1814|1813.4|1814|1813.6|1813|1812.8|7169
1615214940000|2021-03-08 14:49:00|1813.8|1813.6|1812|1811.4|1813.8|1813.6|1811.6|1811.2|6837
1615214950000|2021-03-08 14:49:10|1812.2|1811.6|1811.6|1811|1812.2|1811.6|1811|1810.6|6290
1615214960000|2021-03-08 14:49:20|1811.8|1811.2|1810.8|1810.4|1811.8|1811.4|1810.6|1810.4|3330
1615214970000|2021-03-08 14:49:30|1810.6|1810|1810.8|1810.2|1811|1810.6|1810.4|1810|11450
1615214980000|2021-03-08 14:49:40|1810.6|1810|1809.8|1809.4|1810.6|1810.2|1809.8|1809.4|11122
1615214990000|2021-03-08 14:49:50|1809.6|1809.2|1809.4|1809|1810|1809.6|1809|1808.8|7265
1615215000000|2021-03-08 14:50:00|1809.2|1808.8|1810.8|1810.4|1810.8|1810.6|1809.2|1808.8|4706
1615215010000|2021-03-08 14:50:10|1810.6|1810.6|1813.2|1812.8|1814|1813.6|1810.6|1810.6|32093
1615215020000|2021-03-08 14:50:20|1813|1812.6|1809.2|1808.6|1813|1812.6|1809.2|1808.6|9202
1615215030000|2021-03-08 14:50:30|1809|1808.8|1808.2|1807.6|1809.6|1809.2|1807.8|1807.6|13252
1615215040000|2021-03-08 14:50:40|1808.4|1807.8|1807.8|1807.4|1809|1808.6|1807.4|1807.2|5324
1615215050000|2021-03-08 14:50:50|1807.6|1807.2|1808.4|1807.8|1808.6|1808|1807.4|1807.2|5498
1615215060000|2021-03-08 14:51:00|1808.6|1808.2|1807.8|1807.4|1809.4|1809|1807.8|1807.4|9002
1615215070000|2021-03-08 14:51:10|1807.6|1807.2|1807.6|1807.2|1807.6|1807.4|1806.4|1806|8784
1615215080000|2021-03-08 14:51:20|1807.8|1807.4|1807.6|1807.2|1808|1807.8|1807.2|1806.6|5616
1615215090000|2021-03-08 14:51:30|1807.8|1807|1807.6|1807|1808|1807.4|1806.4|1806|5539
1615215100000|2021-03-08 14:51:40|1807.4|1806.8|1807.6|1807.2|1807.8|1807.2|1807|1806.6|1757
1615215110000|2021-03-08 14:51:50|1807.8|1807.4|1808.4|1807.8|1808.8|1808.6|1807.8|1807.4|5449
1615215120000|2021-03-08 14:52:00|1808.2|1808|1807|1806.4|1808.8|1808|1806.6|1806|3889
1615215130000|2021-03-08 14:52:10|1806.8|1806.6|1806|1805.4|1807.2|1806.8|1805.6|1805.4|5061
1615215140000|2021-03-08 14:52:20|1806.2|1805.6|1806.2|1805.6|1806.8|1806.4|1805.6|1805.4|8831
1615215150000|2021-03-08 14:52:30|1806|1805.8|1805.2|1805|1806.2|1806|1804.8|1804.6|25641
1615215160000|2021-03-08 14:52:40|1805.4|1804.8|1806.6|1806|1806.6|1806.2|1804.8|1804.4|8962
1615215170000|2021-03-08 14:52:50|1806.4|1806.2|1806.6|1806.2|1807.6|1807.2|1806.2|1806|7419
1615215180000|2021-03-08 14:53:00|1806.4|1806.4|1805.6|1805.2|1806.8|1806.6|1804.8|1804.6|13222
1615215190000|2021-03-08 14:53:10|1805.8|1805.4|1805.4|1805|1806|1805.8|1805|1804.6|7294
1615215200000|2021-03-08 14:53:20|1805.6|1805.2|1805.4|1805|1806.4|1806.2|1805.4|1805|19972
1615215210000|2021-03-08 14:53:30|1805.6|1804.8|1803|1802.6|1805.6|1805|1802.6|1802.4|18596
1615215220000|2021-03-08 14:53:40|1803.2|1802.8|1804.2|1803.8|1804.2|1803.8|1802.8|1802.6|12179
1615215230000|2021-03-08 14:53:50|1804.4|1804|1805.8|1805.4|1806|1805.4|1803.6|1803.2|6389
1615215240000|2021-03-08 14:54:00|1805.6|1805.2|1804.4|1803.6|1805.8|1805.4|1804.2|1803.6|6599
1615215250000|2021-03-08 14:54:10|1804.2|1803.4|1804.8|1804.2|1804.8|1804.6|1803.6|1803.2|3105
1615215260000|2021-03-08 14:54:20|1804.6|1804.4|1806.2|1805.6|1806.4|1805.6|1804.4|1804|8782
1615215270000|2021-03-08 14:54:30|1806.4|1805.8|1807.6|1807.2|1808|1807.6|1806|1805.6|4204
1615215280000|2021-03-08 14:54:40|1807.8|1807.4|1808.6|1808.4|1809|1808.4|1807.8|1807.4|4291
1615215290000|2021-03-08 14:54:50|1808.4|1808.2|1807.8|1807.2|1808.8|1808.2|1807|1806.6|5748
1615215300000|2021-03-08 14:55:00|1808|1807.4|1809.2|1808.6|1809.4|1808.8|1805|1804.8|147469
1615215310000|2021-03-08 14:55:10|1809.4|1808.8|1808.4|1808.2|1809.6|1809|1808.2|1808|9045
1615215320000|2021-03-08 14:55:20|1808.2|1808|1808|1807.8|1808.2|1808|1807.6|1807.2|7562
1615215330000|2021-03-08 14:55:30|1808.2|1808|1808.4|1808|1808.4|1808.2|1807.6|1807.4|12508
1615215340000|2021-03-08 14:55:40|1808.2|1807.8|1808.2|1807.8|1809.4|1809|1807.6|1807.4|14005
1615215350000|2021-03-08 14:55:50|1808.4|1808|1807.6|1807|1809|1808.6|1807.4|1807|7320
1615215360000|2021-03-08 14:56:00|1807.4|1806.8|1806.6|1806.2|1807.4|1806.8|1805.6|1805.2|6116
1615215370000|2021-03-08 14:56:10|1806.8|1806.4|1806.8|1806.4|1807.4|1806.8|1805.8|1805.4|3128
1615215380000|2021-03-08 14:56:20|1806.6|1806.2|1806|1805.6|1806.8|1806.4|1805.8|1805.4|5913
1615215390000|2021-03-08 14:56:30|1805.8|1805.4|1804.4|1804|1806|1805.4|1804.4|1803.8|9022
1615215400000|2021-03-08 14:56:40|1804.2|1803.8|1802.2|1801.8|1804.2|1803.8|1801.8|1801.4|19250
1615215410000|2021-03-08 14:56:50|1802|1801.6|1802.2|1801.6|1802.4|1802|1801.8|1801.2|20195
1615215420000|2021-03-08 14:57:00|1802|1801.4|1800.2|1799.8|1802|1801.6|1799.6|1799.4|163736
1615215430000|2021-03-08 14:57:10|1800|1799.6|1799.4|1799|1800.6|1800.2|1799.2|1799|9116
1615215440000|2021-03-08 14:57:20|1799.6|1799.2|1799|1798.6|1799.8|1799.4|1798.8|1798.2|4778
1615215450000|2021-03-08 14:57:30|1798.8|1798.8|1797.8|1797.2|1799.6|1799.2|1797|1796.8|26480
1615215460000|2021-03-08 14:57:40|1797.6|1797.4|1797.2|1797|1798|1797.6|1796.8|1796.2|4805
1615215470000|2021-03-08 14:57:50|1797|1796.6|1796|1795.4|1797.2|1797|1796|1795.2|16795
1615215480000|2021-03-08 14:58:00|1795.4|1795.2|1797|1796.4|1797|1796.4|1795.2|1795|11237
1615215490000|2021-03-08 14:58:10|1796.8|1796.6|1797.6|1796.8|1797.8|1797.2|1796.4|1795.8|3782
1615215500000|2021-03-08 14:58:20|1797.4|1797|1798.4|1797.8|1799|1798.4|1797.4|1797|3203
1615215510000|2021-03-08 14:58:30|1798.6|1798|1800|1799.4|1800.6|1800.2|1798.4|1798|12363
1615215520000|2021-03-08 14:58:40|1799.8|1799.2|1799.4|1799|1800|1799.4|1799|1798.4|716
1615215530000|2021-03-08 14:58:50|1799.6|1799.2|1798.4|1798.2|1799.6|1799.4|1798.2|1797.6|5334
1615215540000|2021-03-08 14:59:00|1798.6|1798.4|1799.4|1798.8|1799.8|1799.2|1798.6|1798|7393
1615215550000|2021-03-08 14:59:10|1799.2|1799|1800.6|1800|1801.2|1800.6|1799.2|1799|3435
1615215560000|2021-03-08 14:59:20|1800.4|1799.8|1801|1800.6|1801.6|1800.8|1799.8|1799.4|2796
1615215570000|2021-03-08 14:59:30|1800.8|1800.4|1801.8|1801.2|1802.2|1801.2|1800.6|1800.2|6982
1615215580000|2021-03-08 14:59:40|1802|1801.4|1803|1802.4|1803.2|1802.4|1801.6|1801.2|2900
1615215590000|2021-03-08 14:59:50|1802.8|1802.2|1802.4|1801.8|1803|1802.6|1801.4|1801.2|7041
1615215600000|2021-03-08 15:00:00|1802.6|1802|1805.4|1805|1806.2|1805.2|1802.6|1802|12050
1615215610000|2021-03-08 15:00:10|1805.6|1805.2|1805|1804.4|1806|1805.2|1804.4|1804|15695
1615215620000|2021-03-08 15:00:20|1805.2|1804.6|1803.6|1803|1805.8|1804.8|1802.4|1802|8709
1615215630000|2021-03-08 15:00:30|1803.8|1803.2|1804.6|1803.8|1805.2|1804.6|1803.8|1803.2|3847
1615215640000|2021-03-08 15:00:40|1804.4|1804|1803.4|1802.6|1804.4|1804.2|1803.2|1802.6|2413
1615215650000|2021-03-08 15:00:50|1803.2|1802.4|1803.6|1803|1804.4|1803.8|1802.4|1802|32045
1615215660000|2021-03-08 15:01:00|1803.4|1802.8|1803|1802.2|1803.4|1802.8|1802|1801.2|2933
1615215670000|2021-03-08 15:01:10|1802.8|1802.4|1801.2|1800.6|1803.4|1802.6|1801|1800.4|4757
1615215680000|2021-03-08 15:01:20|1801.4|1800.8|1800.6|1800.4|1801.4|1801|1800.2|1800|18995
1615215690000|2021-03-08 15:01:30|1800.8|1800.6|1801.4|1800.8|1801.4|1801.2|1800.4|1800|6301
1615215700000|2021-03-08 15:01:40|1801.6|1801|1802.4|1801.8|1803|1802.2|1801.6|1801|5941
1615215710000|2021-03-08 15:01:50|1802.6|1801.6|1802.6|1801.8|1803.4|1802.6|1802.2|1801.4|3322
1615215720000|2021-03-08 15:02:00|1802.4|1801.6|1804|1803.2|1804.2|1803.8|1801.8|1801.4|5266
1615215730000|2021-03-08 15:02:10|1803.8|1803|1803.2|1802.6|1804|1803.4|1802.6|1802.4|9539
1615215740000|2021-03-08 15:02:20|1803.4|1802.8|1804.2|1803.8|1804.4|1804|1803.4|1802.8|5918
1615215750000|2021-03-08 15:02:30|1804.4|1804|1803.4|1802.8|1804.8|1804.2|1802.8|1802.6|5805
1615215760000|2021-03-08 15:02:40|1803.6|1803|1803.6|1803.2|1804.4|1803.6|1803.2|1802.8|5409
1615215770000|2021-03-08 15:02:50|1803.4|1803.4|1804|1803.6|1805|1804.6|1803.2|1803|3381
1615215780000|2021-03-08 15:03:00|1803.8|1803.4|1802.4|1802|1804.2|1803.6|1801|1800.8|11869
1615215790000|2021-03-08 15:03:10|1802.6|1801.8|1800.6|1800.2|1803|1802.6|1800.4|1800.2|6557
1615215800000|2021-03-08 15:03:20|1800.4|1800|1800.6|1800.4|1801.2|1800.8|1800.2|1800|35606
1615215810000|2021-03-08 15:03:30|1800.8|1800.2|1800.4|1800.2|1800.8|1800.4|1800.2|1800|39447
1615215820000|2021-03-08 15:03:40|1800.6|1800.4|1799.2|1799|1800.6|1800.4|1799|1798.6|50022
1615215830000|2021-03-08 15:03:50|1799.4|1799.2|1797.4|1797.2|1799.6|1799.2|1797.4|1797.2|7084
1615215840000|2021-03-08 15:04:00|1797.2|1797|1796.4|1796|1797.4|1797|1795.4|1795.2|16806
1615215850000|2021-03-08 15:04:10|1796.6|1795.8|1798.4|1797.8|1799.2|1799|1796|1795.4|117392
1615215860000|2021-03-08 15:04:20|1798.6|1798|1798.2|1797.6|1798.8|1798.6|1797.6|1797.2|15470
1615215870000|2021-03-08 15:04:30|1798.4|1797.8|1798|1797.4|1798.6|1798.2|1797.8|1797.4|5946
1615215880000|2021-03-08 15:04:40|1798.2|1797.6|1801|1800.2|1801.2|1800.8|1798|1797.6|6596
1615215890000|2021-03-08 15:04:50|1801.2|1800.4|1802.2|1801|1802.2|1802|1800.6|1800.2|5429
1615215900000|2021-03-08 15:05:00|1802|1800.8|1802.4|1801.8|1802.6|1802|1800.8|1800.4|9601
1615215910000|2021-03-08 15:05:10|1802.6|1802|1803.4|1803|1804|1803.4|1802|1801.8|5480
1615215920000|2021-03-08 15:05:20|1803.6|1803.2|1804.2|1803.8|1804.4|1804.2|1803|1802.4|16578
1615215930000|2021-03-08 15:05:30|1804|1803.6|1803|1802.2|1804|1803.8|1802.6|1802.2|9038
1615215940000|2021-03-08 15:05:40|1802.8|1802|1801|1800.6|1802.8|1802.2|1800.8|1800.2|6105
1615215950000|2021-03-08 15:05:50|1800.8|1800.4|1800.8|1800.2|1801.2|1800.8|1800.4|1800.2|2481
1615215960000|2021-03-08 15:06:00|1800.6|1800|1801.8|1801.4|1802|1801.6|1800|1799.4|6711
1615215970000|2021-03-08 15:06:10|1802|1801.6|1800.8|1800.4|1802.4|1802.2|1800.2|1800|7082
1615215980000|2021-03-08 15:06:20|1801|1800.6|1799.8|1799.2|1801|1800.6|1799.4|1799|3806
1615215990000|2021-03-08 15:06:30|1799.4|1799.4|1800.2|1799.6|1800.6|1800.2|1799.4|1799.2|709
1615216000000|2021-03-08 15:06:40|1800|1799.4|1799.4|1799|1800.6|1800|1799.2|1799|4252
1615216010000|2021-03-08 15:06:50|1799.2|1799.2|1800.2|1799.4|1800.4|1799.8|1799.2|1799|5673
1615216020000|2021-03-08 15:07:00|1800|1799.8|1801|1800.6|1801.6|1800.6|1799.8|1799.6|8220
1615216030000|2021-03-08 15:07:10|1800.8|1800.4|1800.8|1800.2|1801.8|1801.2|1800|1799.6|6354
1615216040000|2021-03-08 15:07:20|1800.6|1800.4|1800.8|1800.4|1800.8|1800.6|1800|1799.8|2941
1615216050000|2021-03-08 15:07:30|1801.2|1800.2|1801.6|1801.2|1801.8|1801.2|1801|1800.2|10511
1615216060000|2021-03-08 15:07:40|1801.8|1801.4|1802.4|1802|1803|1802.4|1801.8|1801.2|10531
1615216070000|2021-03-08 15:07:50|1802.2|1801.8|1802.2|1801.6|1802.4|1802.2|1801.6|1801.4|2218
1615216080000|2021-03-08 15:08:00|1802|1801.8|1802.2|1801.8|1802.6|1802.2|1801.8|1801.4|3541
1615216090000|2021-03-08 15:08:10|1802|1801.6|1800.4|1800|1802.4|1801.6|1800.2|1800|5505
1615216100000|2021-03-08 15:08:20|1800.6|1800.2|1800.4|1800|1801|1800.8|1799.8|1799.2|6911
1615216110000|2021-03-08 15:08:30|1800.2|1800.2|1799.4|1798.8|1800.2|1800.2|1799.2|1798.8|15768
1615216120000|2021-03-08 15:08:40|1799.2|1799|1799.2|1798.6|1799.6|1799.2|1799|1798.6|2752
1615216130000|2021-03-08 15:08:50|1799.4|1798.8|1800|1799.4|1800.2|1800|1799.2|1798.6|5435
1615216140000|2021-03-08 15:09:00|1799.8|1799.2|1798.2|1798|1799.8|1799.2|1798.2|1798|5636
1615216150000|2021-03-08 15:09:10|1798|1797.8|1797.2|1797|1798.2|1798|1797|1796.8|17320
1615216160000|2021-03-08 15:09:20|1797.4|1797.2|1797.4|1797|1797.8|1797.6|1797.2|1797|4311
1615216170000|2021-03-08 15:09:30|1797.6|1797.2|1798.2|1797.8|1798.4|1798.2|1796.8|1796.6|9694
1615216180000|2021-03-08 15:09:40|1798.4|1798|1798|1797.6|1799|1798.8|1797.8|1797.4|9329
1615216190000|2021-03-08 15:09:50|1797.8|1797.8|1798|1797.4|1798|1797.8|1797.4|1797.2|3517
1615216200000|2021-03-08 15:10:00|1797.8|1797.6|1796.8|1796.4|1797.8|1797.8|1796.4|1796.2|3508
1615216210000|2021-03-08 15:10:10|1797|1796.6|1798.4|1798|1798.6|1798.2|1797|1796.6|5739
1615216220000|2021-03-08 15:10:20|1798.2|1797.8|1796.8|1796.6|1798.2|1797.8|1796.6|1796.4|20455
1615216230000|2021-03-08 15:10:30|1796.6|1796.4|1794.8|1794|1796.6|1796.4|1793.8|1793.4|20427
1615216240000|2021-03-08 15:10:40|1795|1794.2|1795.8|1795.2|1795.8|1795.6|1794.6|1794.2|6316
1615216250000|2021-03-08 15:10:50|1795.6|1795|1796.4|1795.8|1797.2|1796.8|1795.4|1795|44866
1615216260000|2021-03-08 15:11:00|1796.2|1796|1796.8|1796.4|1797.2|1796.8|1795.8|1795.2|4183
1615216270000|2021-03-08 15:11:10|1797|1796.6|1796.6|1796.2|1797.4|1797|1796.4|1796.2|3716
1615216280000|2021-03-08 15:11:20|1796.4|1796|1795|1794.4|1796.4|1796|1794.2|1794|14999
1615216290000|2021-03-08 15:11:30|1794.8|1794.6|1793.6|1793.2|1794.8|1794.6|1793|1792.8|8036
1615216300000|2021-03-08 15:11:40|1793.4|1793|1793.2|1792.8|1794|1793.8|1792.6|1792.4|9088
1615216310000|2021-03-08 15:11:50|1793|1793|1792.6|1792.2|1793.4|1793.2|1792.4|1792|5260
1615216320000|2021-03-08 15:12:00|1792.8|1792.4|1794.6|1794|1794.6|1794|1792.2|1792|10769
1615216330000|2021-03-08 15:12:10|1794.4|1794.2|1793|1792.6|1795.2|1794.8|1793|1792.6|2575
1615216340000|2021-03-08 15:12:20|1793.2|1792.8|1791.6|1791.4|1793.6|1793.4|1791.6|1791.4|16577
1615216350000|2021-03-08 15:12:30|1791.8|1791.6|1791.6|1791.4|1792|1791.6|1791.6|1791.4|2523
1615216360000|2021-03-08 15:12:40|1791.4|1791.2|1793|1792.8|1793.4|1793|1791.4|1791.2|8338
1615216370000|2021-03-08 15:12:50|1792.8|1792.6|1792.6|1792|1793|1792.8|1792|1791.8|23443
1615216380000|2021-03-08 15:13:00|1792.8|1792.2|1793|1792.6|1793.6|1793.4|1792.6|1792.2|8104
1615216390000|2021-03-08 15:13:10|1793.2|1792.8|1793|1792.8|1793.4|1793|1792.4|1792|5017
1615216400000|2021-03-08 15:13:20|1792.8|1792.6|1792.8|1792.2|1793.6|1793.2|1792.4|1792|3235
1615216410000|2021-03-08 15:13:30|1792.6|1792.4|1792.8|1792.6|1793.4|1793|1792.4|1792.2|9954
1615216420000|2021-03-08 15:13:40|1793|1792.8|1793.6|1793.2|1794|1793.6|1792.8|1792.6|3349
1615216430000|2021-03-08 15:13:50|1793.8|1793.4|1794.6|1794.4|1794.8|1794.4|1793.8|1793.4|4384
1615216440000|2021-03-08 15:14:00|1794.8|1794.6|1795.8|1795.4|1796.6|1796.2|1794.8|1794.4|25930
1615216450000|2021-03-08 15:14:10|1795.4|1795.2|1794.4|1794|1795.6|1795.2|1793.6|1793.4|6296
1615216460000|2021-03-08 15:14:20|1794.6|1794.2|1794.4|1794|1795.4|1795|1794.4|1794|9989
1615216470000|2021-03-08 15:14:30|1794.2|1793.8|1795.2|1794.8|1795.2|1795|1794|1793.4|5545
1615216480000|2021-03-08 15:14:40|1795|1794.6|1794.8|1794.2|1795.2|1794.8|1794.4|1794|3311
1615216490000|2021-03-08 15:14:50|1794.6|1794|1795|1794.6|1795|1794.6|1794|1793.8|1615
1615216500000|2021-03-08 15:15:00|1795.2|1794.8|1797|1796.6|1797.4|1797|1795.2|1794.6|14527
1615216510000|2021-03-08 15:15:10|1796.4|1796.4|1795.6|1795.2|1796.8|1796.6|1795.6|1795.2|8675
1615216520000|2021-03-08 15:15:20|1795.4|1795|1793.4|1793.2|1795.4|1795.2|1793.4|1793|11235
1615216530000|2021-03-08 15:15:30|1793.6|1793|1794.4|1794|1794.4|1794|1793.2|1793|6204
1615216540000|2021-03-08 15:15:40|1794.2|1793.8|1792.4|1792|1794.2|1793.8|1791.8|1791.6|47067
1615216550000|2021-03-08 15:15:50|1792.2|1791.8|1792.2|1791.8|1792.4|1792|1791.2|1791|3233
1615216560000|2021-03-08 15:16:00|1792.4|1792|1792.2|1791.6|1792.6|1792|1791.8|1791.4|3030
1615216570000|2021-03-08 15:16:10|1792.4|1791.4|1792.8|1792.4|1793.8|1793.4|1792.4|1791.4|11543
1615216580000|2021-03-08 15:16:20|1793|1792.6|1792|1791.6|1793.2|1792.8|1791.4|1791.2|2833
1615216590000|2021-03-08 15:16:30|1792.2|1791.8|1792|1791.6|1792.4|1792|1791.8|1791.4|6540
1615216600000|2021-03-08 15:16:40|1791.8|1791.4|1793.2|1792.8|1793.6|1792.8|1791.6|1791.2|11786
1615216610000|2021-03-08 15:16:50|1793.4|1793|1793.2|1792.8|1794|1793.8|1792.4|1792|6417
1615216620000|2021-03-08 15:17:00|1793.4|1792.6|1793.2|1792.8|1793.6|1793.4|1792.2|1792|11823
1615216630000|2021-03-08 15:17:10|1793.4|1793|1793.8|1793.4|1794.2|1793.8|1793.2|1792.8|3273
1615216640000|2021-03-08 15:17:20|1794|1793.2|1796|1795.6|1796.4|1796|1794|1793.2|10143
1615216650000|2021-03-08 15:17:30|1795.8|1795.4|1796|1795.8|1796.6|1796.4|1795.6|1795.2|3438
1615216660000|2021-03-08 15:17:40|1796.2|1796|1796.4|1796|1797|1796.6|1796.2|1795.8|5885
1615216670000|2021-03-08 15:17:50|1796.6|1796.2|1796|1795.8|1796.6|1796.2|1795.6|1795.4|5547
1615216680000|2021-03-08 15:18:00|1795.8|1795.6|1796.6|1796|1796.8|1796.4|1795.8|1795.4|4551
1615216690000|2021-03-08 15:18:10|1796.4|1796.2|1795|1794.6|1796.6|1796.2|1794.6|1794.4|14597
1615216700000|2021-03-08 15:18:20|1794.8|1794.4|1796.2|1795.6|1796.2|1795.8|1794.2|1794|7815
1615216710000|2021-03-08 15:18:30|1796.4|1795.8|1796.2|1795.6|1796.8|1796.4|1796.2|1795.6|3827
1615216720000|2021-03-08 15:18:40|1796|1795.8|1796.4|1796|1796.8|1796.4|1795.8|1795.6|5479
1615216730000|2021-03-08 15:18:50|1796.2|1796.2|1796.8|1796.2|1797|1796.8|1796.2|1796.2|3790
1615216740000|2021-03-08 15:19:00|1796.6|1796|1796.8|1796.4|1797|1796.6|1795.8|1795.6|13557
1615216750000|2021-03-08 15:19:10|1797|1796.6|1798|1797.8|1798.2|1798|1796.8|1796.4|11778
1615216760000|2021-03-08 15:19:20|1798.2|1798|1798.2|1797.8|1798.4|1798.2|1797.6|1797.2|3250
1615216770000|2021-03-08 15:19:30|1798|1797.6|1798.2|1797.8|1798.8|1798.4|1797.4|1797.2|7434
1615216780000|2021-03-08 15:19:40|1798|1797.6|1797.2|1796.8|1798|1797.8|1797|1796.8|12230
1615216790000|2021-03-08 15:19:50|1797|1796.6|1798|1797.6|1798.4|1798|1796.8|1796.6|6249
1615216800000|2021-03-08 15:20:00|1798.2|1797.8|1798|1797.6|1798.4|1798|1797.8|1797.4|7236
1615216810000|2021-03-08 15:20:10|1797.8|1797.4|1798.4|1798.2|1798.6|1798.2|1797.2|1797|5521
1615216820000|2021-03-08 15:20:20|1798.6|1798.4|1799.6|1799.4|1800.4|1800.2|1798.6|1798.4|92340
1615216830000|2021-03-08 15:20:30|1799.8|1799.2|1800.4|1799.8|1800.4|1800|1799.8|1799.2|5395
1615216840000|2021-03-08 15:20:40|1800.6|1800|1801.4|1801|1802|1801.6|1800.6|1800|2573
1615216850000|2021-03-08 15:20:50|1801.2|1800.8|1800.8|1800.4|1801.2|1800.8|1799.8|1799.4|6398
1615216860000|2021-03-08 15:21:00|1800.6|1800.6|1800.2|1799.8|1800.6|1800.6|1800.2|1799.8|4232
1615216870000|2021-03-08 15:21:10|1800.4|1800.2|1801|1800.4|1801|1800.8|1800.4|1800|12312
1615216880000|2021-03-08 15:21:20|1800.8|1800.2|1800.6|1800.2|1801|1800.6|1800|1799.6|6636
1615216890000|2021-03-08 15:21:30|1800.4|1800|1799.2|1798.8|1800.6|1800.2|1798.8|1798.6|26381
1615216900000|2021-03-08 15:21:40|1799|1798.6|1799|1798.4|1799|1798.8|1797.8|1797.6|13641
1615216910000|2021-03-08 15:21:50|1798.8|1798.6|1798.8|1798.6|1799|1798.8|1798.6|1798.4|5599
1615216920000|2021-03-08 15:22:00|1798.6|1798.4|1799.4|1798.8|1799.4|1799|1798.2|1797.8|8699
1615216930000|2021-03-08 15:22:10|1799.2|1798.6|1799.2|1798.6|1799.6|1799.2|1799|1798.4|5344
1615216940000|2021-03-08 15:22:20|1799|1798.8|1799.2|1798.8|1799.4|1799.2|1798.6|1798.2|6583
1615216950000|2021-03-08 15:22:30|1799|1798.6|1799.6|1799.2|1799.6|1799.4|1798.4|1798.2|7503
1615216960000|2021-03-08 15:22:40|1799.8|1799|1799.6|1799.2|1800.2|1799.8|1799.4|1799|8679
1615216970000|2021-03-08 15:22:50|1799.8|1799|1799.8|1799.4|1800|1799.6|1799|1798.8|3112
1615216980000|2021-03-08 15:23:00|1799.6|1799.2|1799.6|1799|1799.8|1799.2|1799.4|1799|2983
1615216990000|2021-03-08 15:23:10|1799.4|1799.2|1798.4|1798|1799.6|1799.2|1798.2|1798|10429
1615217000000|2021-03-08 15:23:20|1798.2|1797.8|1797.4|1797.2|1798.2|1798|1797|1796.8|18715
1615217010000|2021-03-08 15:23:30|1797.6|1797|1798|1797.6|1798|1797.6|1797.6|1797|1427
1615217020000|2021-03-08 15:23:40|1797.8|1797.4|1797|1796.8|1798|1797.4|1797|1796.6|15344
1615217030000|2021-03-08 15:23:50|1797.2|1797|1798|1797.4|1798|1797.6|1797.2|1796.6|6326
1615217040000|2021-03-08 15:24:00|1797.8|1797.6|1797.4|1797.2|1797.8|1797.8|1797.4|1797|3771
1615217050000|2021-03-08 15:24:10|1797.2|1797|1796.6|1796.2|1797.2|1797|1796.4|1796|10361
1615217060000|2021-03-08 15:24:20|1796.4|1796|1796.6|1796|1796.6|1796.2|1796.2|1795.8|5433
1615217070000|2021-03-08 15:24:30|1796.4|1796.2|1796|1795.8|1796.6|1796.4|1796|1795.8|21791
1615217080000|2021-03-08 15:24:40|1795.8|1795.6|1796.6|1796.4|1796.6|1796.4|1795.8|1795.6|5075
1615217090000|2021-03-08 15:24:50|1796.8|1796.6|1797.8|1797.4|1797.8|1797.4|1796.4|1796.2|7550
1615217100000|2021-03-08 15:25:00|1798|1797.6|1800.8|1800.4|1801|1800.6|1797.8|1797.6|38929
1615217110000|2021-03-08 15:25:10|1800.6|1800.2|1800.4|1800.2|1801|1800.6|1800|1799.8|11783
1615217120000|2021-03-08 15:25:20|1800.6|1800|1800|1799.4|1801|1800.6|1799.4|1799|12674
1615217130000|2021-03-08 15:25:30|1800.4|1799.6|1800.2|1799.8|1800.6|1800.4|1799.8|1799.6|11240
1615217140000|2021-03-08 15:25:40|1799.8|1799.6|1800|1799.4|1800|1799.6|1799.6|1799.2|2668
1615217150000|2021-03-08 15:25:50|1799.8|1799.6|1799|1798.6|1800.2|1799.6|1799|1798.6|6355
1615217160000|2021-03-08 15:26:00|1799.2|1798.8|1799.4|1799|1799.6|1799.2|1798.8|1798.4|5792
1615217170000|2021-03-08 15:26:10|1799.6|1799.2|1800.2|1799.6|1800.4|1800|1799.4|1799|6228
1615217180000|2021-03-08 15:26:20|1800|1799.4|1800|1799.6|1800.4|1799.8|1799.4|1799.2|441
1615217190000|2021-03-08 15:26:30|1799.8|1799.4|1798.8|1798.6|1799.8|1799.4|1798.8|1798.6|2642
1615217200000|2021-03-08 15:26:40|1799|1798.4|1798.2|1797.8|1799|1798.4|1797.8|1797.6|3214
1615217210000|2021-03-08 15:26:50|1798|1798|1798.8|1798.2|1798.8|1798.6|1798|1798|5215
1615217220000|2021-03-08 15:27:00|1799|1798.4|1799|1798.6|1799.4|1799.2|1798.8|1798.4|2082
1615217230000|2021-03-08 15:27:10|1798.8|1798.8|1800|1799.4|1800|1799.6|1798.8|1798.6|4793
1615217240000|2021-03-08 15:27:20|1799.8|1799.6|1801.4|1800.6|1801.8|1801.4|1799.6|1799.6|2769
1615217250000|2021-03-08 15:27:30|1801.2|1800.8|1801.8|1801.6|1801.8|1801.6|1801|1800.6|1871
1615217260000|2021-03-08 15:27:40|1802|1801.8|1802|1801.4|1802.2|1801.8|1801.6|1801.2|206
1615217270000|2021-03-08 15:27:50|1801.8|1801|1801|1800.8|1801.8|1801.6|1800.8|1800.4|11499
1615217280000|2021-03-08 15:28:00|1801.2|1801|1802.4|1802|1802.6|1802|1801.2|1800.8|7022
1615217290000|2021-03-08 15:28:10|1802.6|1802.2|1803.6|1803.2|1803.6|1803.2|1802.6|1802.2|4538
1615217300000|2021-03-08 15:28:20|1803.4|1803|1803.6|1803.2|1803.8|1803.4|1802.8|1802.6|10442
1615217310000|2021-03-08 15:28:30|1803.4|1803|1802.4|1802.2|1803.6|1803.2|1802.4|1802|12709
1615217320000|2021-03-08 15:28:40|1802.2|1802|1801.8|1801.6|1802.2|1802.2|1801.6|1801.4|10909
1615217330000|2021-03-08 15:28:50|1802|1801.4|1803.2|1802.6|1803.2|1802.8|1802|1801.4|5943
1615217340000|2021-03-08 15:29:00|1802.8|1802.8|1804.2|1804|1804.2|1804|1802.8|1802.8|3807
1615217350000|2021-03-08 15:29:10|1804|1803.8|1805.2|1804.6|1805.4|1805|1803.6|1803.4|6748
1615217360000|2021-03-08 15:29:20|1805.4|1804.8|1806.8|1806.2|1807|1806.4|1805.2|1804.8|12921
1615217370000|2021-03-08 15:29:30|1806.6|1806|1806|1805.6|1806.6|1806.2|1805.8|1805.6|6715
1615217380000|2021-03-08 15:29:40|1805.8|1805.4|1805.4|1804.8|1806.6|1806.2|1805.4|1804.8|9152
1615217390000|2021-03-08 15:29:50|1805.2|1804.6|1804.6|1804|1805.2|1804.6|1804.2|1803.6|4489
1615217400000|2021-03-08 15:30:00|1804.4|1804.2|1806.6|1806.2|1806.6|1806.2|1804.4|1804.2|2554
1615217410000|2021-03-08 15:30:10|1806.4|1806|1805.4|1805|1806.4|1806|1805.2|1805|4739
1615217420000|2021-03-08 15:30:20|1805.2|1804.8|1807|1806.4|1807.2|1806.4|1805.2|1804.8|12430
1615217430000|2021-03-08 15:30:30|1806.8|1806.2|1806.4|1806|1807|1806.8|1806.2|1806|3419
1615217440000|2021-03-08 15:30:40|1806.6|1806.2|1806.8|1806.4|1807|1806.6|1806.4|1806.2|3773
1615217450000|2021-03-08 15:30:50|1807|1806.6|1807|1806.6|1807.8|1807.6|1806.6|1806.4|5569
1615217460000|2021-03-08 15:31:00|1806.8|1806.4|1807|1806.6|1807|1806.6|1806.6|1806.2|2710
1615217470000|2021-03-08 15:31:10|1806.8|1806.4|1806.8|1806.4|1807|1806.6|1806.4|1806.2|4789
1615217480000|2021-03-08 15:31:20|1807|1806.6|1806.6|1806.2|1807|1806.8|1806.2|1806|10201
1615217490000|2021-03-08 15:31:30|1806.4|1806.4|1806.6|1806.2|1807|1806.6|1806.4|1806.2|5862
1615217500000|2021-03-08 15:31:40|1806.4|1806|1806.8|1806.6|1807|1806.8|1805.8|1805.6|13937
1615217510000|2021-03-08 15:31:50|1806.6|1806.4|1807.6|1807.4|1807.6|1807.4|1806.6|1806.2|8039
1615217520000|2021-03-08 15:32:00|1807.8|1807.6|1807.2|1807|1807.8|1807.6|1806.6|1806.2|5969
1615217530000|2021-03-08 15:32:10|1807|1806.8|1807.2|1806.8|1807.2|1806.8|1806.8|1806.4|4739
1615217540000|2021-03-08 15:32:20|1807|1806.6|1808.2|1807.8|1808.2|1808|1807|1806.6|6460
1615217550000|2021-03-08 15:32:30|1808|1808|1807.8|1807.2|1808|1808|1807.8|1807.2|1702
1615217560000|2021-03-08 15:32:40|1807.6|1807|1807.4|1807|1807.6|1807.2|1806.8|1806.4|5089
1615217570000|2021-03-08 15:32:50|1807.2|1806.8|1807.4|1806.8|1807.4|1807.2|1807|1806.6|602
1615217580000|2021-03-08 15:33:00|1807.2|1806.6|1807|1806.6|1807.4|1806.8|1806.6|1806.2|2692
1615217590000|2021-03-08 15:33:10|1806.8|1806.8|1807.2|1806.8|1807.4|1807.2|1806.8|1806.4|11420
1615217600000|2021-03-08 15:33:20|1807.4|1807|1807.6|1807.4|1808.4|1808|1807.4|1807|4769
1615217610000|2021-03-08 15:33:30|1807.8|1807.2|1805.4|1805|1807.8|1807.4|1804.4|1804|19231
1615217620000|2021-03-08 15:33:40|1805.6|1805.2|1806.2|1805.8|1806.2|1805.8|1805.4|1805.2|3844
1615217630000|2021-03-08 15:33:50|1806|1805.6|1805.8|1805.4|1806|1805.8|1805.6|1805.2|3229
1615217640000|2021-03-08 15:34:00|1805.6|1805.6|1806.6|1806.2|1806.8|1806.4|1805.6|1805.6|1212
1615217650000|2021-03-08 15:34:10|1806.4|1806.4|1806|1805.6|1807|1806.6|1806|1805.6|2867
1615217660000|2021-03-08 15:34:20|1806.2|1806|1805.6|1805.2|1806.2|1806|1805.4|1805.2|4787
1615217670000|2021-03-08 15:34:30|1805.4|1805|1805|1804.8|1805.6|1805|1805|1804.6|3055
1615217680000|2021-03-08 15:34:40|1805.2|1805|1805.6|1805|1805.6|1805.2|1805|1804.6|5868
1615217690000|2021-03-08 15:34:50|1805.4|1805.2|1805.6|1805.2|1806|1805.6|1805.2|1804.8|3195
1615217700000|2021-03-08 15:35:00|1805.4|1805|1805.6|1805.2|1806|1805.6|1805|1804.8|10016
1615217710000|2021-03-08 15:35:10|1805.8|1805.4|1805.8|1805.4|1806|1805.8|1805.4|1805.2|1797
1615217720000|2021-03-08 15:35:20|1805.6|1805.2|1806|1805.6|1806|1805.8|1805|1804.8|4953
1615217730000|2021-03-08 15:35:30|1805.8|1805.4|1805.8|1805.4|1805.8|1805.6|1805.4|1805|6986
1615217740000|2021-03-08 15:35:40|1805.6|1805.2|1804.6|1804.4|1805.8|1805.4|1804.4|1804.2|3418
1615217750000|2021-03-08 15:35:50|1804.4|1804.2|1803.2|1803|1804.4|1804.2|1803.2|1803|6120
1615217760000|2021-03-08 15:36:00|1803|1802.8|1804.6|1804.2|1804.6|1804.2|1802.6|1802.4|6906
1615217770000|2021-03-08 15:36:10|1804.8|1804.4|1805.2|1804.8|1805.8|1805.6|1804.8|1804.4|4869
1615217780000|2021-03-08 15:36:20|1805.4|1805|1804.8|1804.4|1805.4|1805.2|1804.2|1804|9598
1615217790000|2021-03-08 15:36:30|1805|1804.6|1804.4|1804|1805.4|1805|1804.2|1804|1014
1615217800000|2021-03-08 15:36:40|1804.2|1803.8|1804.8|1804.4|1804.8|1804.4|1803.8|1803.6|4279
1615217810000|2021-03-08 15:36:50|1804.6|1804.2|1804|1803.6|1804.6|1804.2|1803.6|1803.2|2226
1615217820000|2021-03-08 15:37:00|1804.2|1803.8|1804|1803.4|1804.4|1804.2|1803.8|1803.4|1440
1615217830000|2021-03-08 15:37:10|1803.8|1803.6|1804.4|1804|1804.4|1804.2|1803.8|1803.4|799
1615217840000|2021-03-08 15:37:20|1804.6|1804.2|1805.2|1804.8|1805.4|1804.8|1804.4|1804.2|3640
1615217850000|2021-03-08 15:37:30|1805.4|1804.6|1805.6|1805.4|1805.6|1805.4|1804.8|1804.6|718
1615217860000|2021-03-08 15:37:40|1805.8|1805.6|1806.2|1805.8|1806.2|1806|1805.6|1805.4|1794
1615217870000|2021-03-08 15:37:50|1806.4|1806|1808.4|1808|1808.6|1808.4|1806.4|1806|6124
1615217880000|2021-03-08 15:38:00|1808.2|1807.8|1808.6|1808.2|1808.6|1808.2|1807.4|1807.2|9766
1615217890000|2021-03-08 15:38:10|1808.4|1808|1807.4|1806.8|1808.4|1808|1807|1806.8|8275
1615217900000|2021-03-08 15:38:20|1807.6|1807|1807.4|1807.2|1808.4|1808|1807.2|1806.8|3730
1615217910000|2021-03-08 15:38:30|1807.2|1807|1807|1806.4|1807.2|1807|1806.2|1805.8|5707
1615217920000|2021-03-08 15:38:40|1806.8|1806.6|1807.4|1806.8|1807.4|1807.2|1806.8|1806.4|5452
1615217930000|2021-03-08 15:38:50|1807.2|1807|1807.8|1807.4|1808|1807.4|1806.8|1806.4|2733
1615217940000|2021-03-08 15:39:00|1808|1807.6|1807.2|1806.6|1808|1807.8|1807|1806.6|10148
1615217950000|2021-03-08 15:39:10|1807|1806.4|1807.6|1807.2|1807.6|1807.2|1806.6|1806.2|4849
1615217960000|2021-03-08 15:39:20|1807.4|1807.4|1807.8|1807.4|1807.8|1807.6|1807|1806.6|2041
1615217970000|2021-03-08 15:39:30|1808|1807.6|1807.8|1807.6|1808.4|1808|1807.6|1807.4|2966
1615217980000|2021-03-08 15:39:40|1807.6|1807.4|1808|1807.4|1808.2|1807.8|1807.4|1807|5494
1615217990000|2021-03-08 15:39:50|1807.8|1807.6|1807.8|1807.6|1808.4|1808|1807.6|1807.4|7457
1615218000000|2021-03-08 15:40:00|1807.6|1807.4|1809.4|1809|1809.4|1809.2|1807.4|1807.2|25625
1615218010000|2021-03-08 15:40:10|1809.2|1809.2|1808.8|1808.4|1809.4|1809.2|1808.6|1808.2|6211
1615218020000|2021-03-08 15:40:20|1808.6|1808.6|1809.6|1809.2|1809.8|1809.4|1808.6|1808.4|8355
1615218030000|2021-03-08 15:40:30|1809.4|1809.4|1810.4|1810|1810.6|1810.2|1809.4|1809.2|18312
1615218040000|2021-03-08 15:40:40|1810.2|1809.8|1811.2|1810.6|1811.2|1810.8|1810.2|1809.8|7170
1615218050000|2021-03-08 15:40:50|1811|1810.4|1810.6|1810.2|1811|1810.4|1810.2|1810|5517
1615218060000|2021-03-08 15:41:00|1810.8|1810.4|1811|1810.8|1811.4|1811|1810.8|1810.4|7154
1615218070000|2021-03-08 15:41:10|1811.2|1811|1810.4|1810.2|1811.4|1811|1810.4|1810.2|4522
1615218080000|2021-03-08 15:41:20|1810.6|1810.4|1813.4|1812.8|1813.4|1813|1810.4|1810.2|15180
1615218090000|2021-03-08 15:41:30|1813.2|1813|1813.4|1813|1813.8|1813.2|1813.2|1812.8|2434
1615218100000|2021-03-08 15:41:40|1813.2|1812.8|1813.6|1813.2|1814|1813.4|1813|1812.8|6747
1615218110000|2021-03-08 15:41:50|1813.4|1813|1813.8|1813.6|1814|1813.6|1813.2|1812.8|5885
1615218120000|2021-03-08 15:42:00|1813.6|1813.4|1813.4|1812.8|1813.6|1813.4|1813|1812.8|9670
1615218130000|2021-03-08 15:42:10|1813.2|1813|1813.8|1813.4|1814.2|1813.8|1813|1812.8|6207
1615218140000|2021-03-08 15:42:20|1813.6|1813.2|1813.4|1812.8|1813.6|1813.4|1812.8|1812.6|7183
1615218150000|2021-03-08 15:42:30|1813.2|1813|1813.4|1813|1813.8|1813.4|1813.2|1813|5742
1615218160000|2021-03-08 15:42:40|1813.2|1812.8|1812|1811.6|1813.2|1812.8|1812|1811.6|7891
1615218170000|2021-03-08 15:42:50|1811.8|1811.4|1811.4|1810.8|1812.4|1811.8|1810.8|1810.4|9785
1615218180000|2021-03-08 15:43:00|1811.2|1811|1812.2|1811.6|1812.4|1812|1811|1810.8|8127
1615218190000|2021-03-08 15:43:10|1812|1811.4|1810.4|1810.2|1812|1811.6|1810.4|1810.2|10049
1615218200000|2021-03-08 15:43:20|1810.6|1810.4|1809.4|1809.2|1810.8|1810.4|1809|1808.6|7298
1615218210000|2021-03-08 15:43:30|1809.6|1809|1812.6|1812.2|1812.6|1812.2|1809.2|1809|4982
1615218220000|2021-03-08 15:43:40|1812.8|1812.4|1813|1812.6|1813.4|1813|1812.6|1812.4|6881
1615218230000|2021-03-08 15:43:50|1813.2|1812.8|1813|1812.6|1813.6|1813|1813|1812.6|947
1615218240000|2021-03-08 15:44:00|1813.2|1812.8|1813|1812.6|1813.2|1812.8|1812.4|1812.2|1418
1615218250000|2021-03-08 15:44:10|1813.2|1812.8|1813.4|1812.8|1813.6|1813.2|1812.8|1812.4|3898
1615218260000|2021-03-08 15:44:20|1813.6|1813|1814|1813.6|1814|1813.6|1813.6|1813|2046
1615218270000|2021-03-08 15:44:30|1814.2|1813.8|1813.4|1813|1814.2|1813.8|1813|1812.6|11555
1615218280000|2021-03-08 15:44:40|1813.2|1812.8|1813.6|1813|1813.6|1813.4|1812.4|1812|6085
1615218290000|2021-03-08 15:44:50|1813.8|1813.2|1814|1813.6|1814.2|1813.6|1813.6|1813|5
1615218300000|2021-03-08 15:45:00|1814.2|1813.8|1813.8|1813.6|1814.4|1814|1813.6|1813.4|4943
1615218310000|2021-03-08 15:45:10|1813.6|1813.4|1813.8|1813.4|1814.2|1813.8|1813.6|1813.2|11386
1615218320000|2021-03-08 15:45:20|1814|1813.6|1813.4|1813.2|1814.2|1814|1813.2|1813|4761
1615218330000|2021-03-08 15:45:30|1813.6|1813.4|1813.6|1813.2|1813.8|1813.4|1813.4|1813.2|5915
1615218340000|2021-03-08 15:45:40|1813.8|1813.4|1813.6|1813.4|1814.4|1814.2|1813.4|1813.2|4724
1615218350000|2021-03-08 15:45:50|1813.8|1813.6|1814.2|1813.8|1814.2|1814|1813.6|1813.4|5430
1615218360000|2021-03-08 15:46:00|1814.4|1814|1813.6|1813|1814.4|1814.2|1812.6|1812.4|16454
1615218370000|2021-03-08 15:46:10|1813.8|1813.2|1813.8|1813.4|1813.8|1813.4|1813|1812.8|2739
1615218380000|2021-03-08 15:46:20|1813.6|1813.2|1813.6|1813|1813.6|1813.6|1813.2|1813|378
1615218390000|2021-03-08 15:46:30|1813.4|1812.8|1813.8|1813.4|1813.8|1813.6|1813|1812.6|8060
1615218400000|2021-03-08 15:46:40|1814|1813.6|1813.6|1813|1814.2|1813.8|1813.4|1813|8835
1615218410000|2021-03-08 15:46:50|1813.4|1812.8|1813.2|1812.8|1813.6|1813.2|1812.8|1812.6|7092
1615218420000|2021-03-08 15:47:00|1813.4|1813|1813.6|1813.4|1813.8|1813.6|1813.2|1813|11889
1615218430000|2021-03-08 15:47:10|1813.4|1813.2|1812.6|1812.2|1813.4|1813.2|1812.4|1812|5915
1615218440000|2021-03-08 15:47:20|1812.8|1812.4|1812.8|1812.6|1813|1812.8|1812.4|1812.2|10822
1615218450000|2021-03-08 15:47:30|1813|1812.8|1812.2|1812|1813|1812.8|1812.2|1812|5288
1615218460000|2021-03-08 15:47:40|1812|1811.8|1812.2|1812|1812.8|1812.6|1811.8|1811.6|4194
1615218470000|2021-03-08 15:47:50|1812|1811.8|1812|1811.6|1812|1811.8|1811.2|1811|10557
1615218480000|2021-03-08 15:48:00|1811.8|1811.4|1811|1810.6|1811.8|1811.4|1811|1810.4|3236
1615218490000|2021-03-08 15:48:10|1810.8|1810.8|1810.4|1810.2|1811|1810.8|1810.2|1810|4683
1615218500000|2021-03-08 15:48:20|1810.2|1810|1810.8|1810.4|1811|1810.8|1810.2|1810|6807
1615218510000|2021-03-08 15:48:30|1810.6|1810.2|1811.8|1811.4|1811.8|1811.6|1810.2|1810|10526
1615218520000|2021-03-08 15:48:40|1811.6|1811.2|1811.6|1811|1812|1811.4|1811.2|1811|1896
1615218530000|2021-03-08 15:48:50|1811.8|1811.2|1811.8|1811.4|1812|1811.8|1811.8|1811.2|3384
1615218540000|2021-03-08 15:49:00|1812|1811.6|1812.2|1812|1812.4|1812.2|1811.4|1811.2|2540
1615218550000|2021-03-08 15:49:10|1812|1811.8|1812.4|1812.2|1812.8|1812.4|1812|1811.6|2885
1615218560000|2021-03-08 15:49:20|1812.6|1812.4|1812.4|1812|1812.6|1812.4|1812.2|1812|2344
1615218570000|2021-03-08 15:49:30|1812.2|1811.8|1812.2|1812|1813|1812.6|1811.8|1811.6|6132
1615218580000|2021-03-08 15:49:40|1812.4|1812.2|1812.8|1812.6|1812.8|1812.6|1812.2|1812|923
1615218590000|2021-03-08 15:49:50|1812.6|1812.4|1813|1812.6|1813.4|1813|1812.6|1812.2|2399
1615218600000|2021-03-08 15:50:00|1813.2|1812.8|1814|1813.6|1814|1813.8|1813.2|1812.8|197713
1615218610000|2021-03-08 15:50:10|1813.8|1813.4|1813.6|1813.4|1814|1813.8|1813.4|1813|15776
1615218620000|2021-03-08 15:50:20|1813.4|1813.2|1813|1812.8|1813.4|1813.2|1812.6|1812.4|6625
1615218630000|2021-03-08 15:50:30|1813.2|1812.6|1813|1812.8|1813.2|1813|1813|1812.6|1617
1615218640000|2021-03-08 15:50:40|1813.2|1813|1813.2|1812.8|1813.4|1813.2|1813|1812.6|2998
1615218650000|2021-03-08 15:50:50|1813.4|1813|1814|1813.6|1814|1813.6|1813.4|1812.8|4345
1615218660000|2021-03-08 15:51:00|1814.2|1813.8|1814.6|1814.4|1815|1814.8|1814.2|1813.8|7872
1615218670000|2021-03-08 15:51:10|1814.8|1814.6|1814.8|1814.6|1815|1814.6|1814.6|1814.6|3595
1615218680000|2021-03-08 15:51:20|1814.6|1814.4|1815|1814.6|1815|1814.8|1814|1813.8|12347
1615218690000|2021-03-08 15:51:30|1815.2|1814.8|1815|1814.8|1815.6|1815.4|1815|1814.8|11746
1615218700000|2021-03-08 15:51:40|1814.8|1814.6|1814.2|1813.8|1814.8|1814.6|1813.8|1813.4|9010
1615218710000|2021-03-08 15:51:50|1814.4|1814|1814.2|1813.8|1814.6|1814.4|1813.4|1813|10407
1615218720000|2021-03-08 15:52:00|1814|1813.6|1813.8|1813.4|1814|1813.6|1812.6|1812.4|8159
1615218730000|2021-03-08 15:52:10|1813.6|1813.2|1813.8|1813.4|1814|1813.8|1813.4|1813.2|13877
1615218740000|2021-03-08 15:52:20|1813.6|1813.2|1813.6|1813.4|1813.6|1813.4|1813.2|1813|2910
1615218750000|2021-03-08 15:52:30|1813.8|1813.6|1813.8|1813.6|1813.8|1813.6|1813.6|1813|2889
1615218760000|2021-03-08 15:52:40|1814|1813.4|1814|1813.6|1814.6|1814.2|1813.8|1813.4|1424
1615218770000|2021-03-08 15:52:50|1813.8|1813.4|1814|1813.6|1814|1813.6|1813.6|1813.4|0
1615218780000|2021-03-08 15:53:00|1813.8|1813.8|1814.2|1813.8|1814.6|1814|1813.8|1813.6|8369
1615218790000|2021-03-08 15:53:10|1814.4|1813.6|1814.6|1814|1814.6|1814.2|1814|1813.6|2349
1615218800000|2021-03-08 15:53:20|1814.8|1814.2|1815.8|1815.2|1815.8|1815.4|1814.6|1814.2|4135
1615218810000|2021-03-08 15:53:30|1815.6|1815|1814.8|1814.4|1815.6|1815.2|1814.6|1814.4|2427
1615218820000|2021-03-08 15:53:40|1814.6|1814.2|1814|1813.8|1814.6|1814.2|1813.8|1813.6|11894
1615218830000|2021-03-08 15:53:50|1813.8|1813.6|1814|1813.6|1814|1813.8|1813.8|1813.4|670
1615218840000|2021-03-08 15:54:00|1813.8|1813.8|1814.8|1814.4|1815|1814.8|1813.8|1813.6|1669
1615218850000|2021-03-08 15:54:10|1814.6|1814.2|1813.6|1813.2|1814.6|1814.2|1813.4|1813|2477
1615218860000|2021-03-08 15:54:20|1813.4|1813.4|1813.4|1813.2|1813.6|1813.4|1813.2|1812.8|13417
1615218870000|2021-03-08 15:54:30|1813.2|1813|1813|1812.8|1813.4|1813.2|1812.6|1812.4|7601
1615218880000|2021-03-08 15:54:40|1812.8|1812.6|1811.2|1810.8|1812.8|1812.6|1811.2|1810.8|7927
1615218890000|2021-03-08 15:54:50|1811.4|1811|1811|1810.6|1811.8|1811.4|1810.8|1810.6|4975
1615218900000|2021-03-08 15:55:00|1811.2|1810.8|1811.8|1811.4|1811.8|1811.6|1811.2|1810.8|1654
1615218910000|2021-03-08 15:55:10|1812|1811.6|1812.6|1812.2|1812.6|1812.2|1811.6|1811.2|1525
1615218920000|2021-03-08 15:55:20|1812.8|1812.4|1813.6|1813.2|1813.6|1813.4|1812.2|1812|6422
1615218930000|2021-03-08 15:55:30|1813.8|1813.4|1813.2|1812.8|1814|1813.6|1813|1812.8|2349
1615218940000|2021-03-08 15:55:40|1813|1812.6|1814|1813.6|1814|1813.8|1813|1812.6|7581
1615218950000|2021-03-08 15:55:50|1814.2|1813.8|1814.2|1814|1814.8|1814.2|1814.2|1813.6|602
1615218960000|2021-03-08 15:56:00|1814.4|1813.8|1814.8|1814.4|1815|1814.6|1814.4|1813.8|96
1615218970000|2021-03-08 15:56:10|1815|1814.6|1814.8|1814.4|1815|1814.6|1814.4|1814.2|3090
1615218980000|2021-03-08 15:56:20|1814.6|1814.2|1814.6|1814|1814.8|1814.6|1814|1813.8|1560
1615218990000|2021-03-08 15:56:30|1814.4|1813.8|1814.8|1814.4|1815|1814.6|1814|1813.8|9147
1615219000000|2021-03-08 15:56:40|1814.6|1814.2|1814.6|1814.2|1814.6|1814.4|1814.2|1814|4166
1615219010000|2021-03-08 15:56:50|1814.4|1814.4|1814.8|1814.4|1814.8|1814.6|1814.4|1814.2|3453
1615219020000|2021-03-08 15:57:00|1814.6|1814.6|1814|1813.8|1815|1814.8|1814|1813.8|3456
1615219030000|2021-03-08 15:57:10|1813.8|1813.6|1812.6|1812.2|1813.8|1813.6|1812.4|1811.8|22466
1615219040000|2021-03-08 15:57:20|1812.8|1812|1812.2|1811.8|1812.8|1812|1811.4|1811.2|545
1615219050000|2021-03-08 15:57:30|1812|1811.6|1811.2|1811|1812|1811.6|1811.2|1811|2424
1615219060000|2021-03-08 15:57:40|1811.4|1810.8|1812.4|1812|1812.4|1812|1811|1810.6|3695
1615219070000|2021-03-08 15:57:50|1812.6|1812.2|1812.6|1812.2|1812.8|1812.2|1812|1811.6|617
1615219080000|2021-03-08 15:58:00|1812.8|1812.4|1813.6|1813|1814|1813.6|1812.8|1812.4|15721
1615219090000|2021-03-08 15:58:10|1813.4|1813.2|1814|1813.6|1814.6|1814.2|1813.4|1813|11429
1615219100000|2021-03-08 15:58:20|1813.8|1813.8|1814.8|1814.4|1815|1814.6|1813.8|1813.8|4470
1615219110000|2021-03-08 15:58:30|1814.6|1814.2|1814.8|1814.2|1815|1814.8|1814.4|1814|2534
1615219120000|2021-03-08 15:58:40|1814.6|1814.4|1813.6|1813.2|1814.8|1814.6|1813.6|1813.2|6339
1615219130000|2021-03-08 15:58:50|1813.4|1813|1813.4|1812.8|1813.6|1813|1812.6|1812.4|2576
1615219140000|2021-03-08 15:59:00|1813.2|1812.6|1813.4|1812.8|1813.4|1813|1812.6|1812.2|2825
1615219150000|2021-03-08 15:59:10|1813.6|1813|1813.8|1813.4|1814.2|1813.8|1813.6|1813|3079
1615219160000|2021-03-08 15:59:20|1814|1813.6|1813.4|1813|1814.2|1813.8|1813.2|1813|1643
1615219170000|2021-03-08 15:59:30|1813.2|1812.8|1813.4|1813|1813.4|1813.2|1812.8|1812.6|1590
1615219180000|2021-03-08 15:59:40|1813.2|1812.8|1812.2|1812|1813.4|1813|1812|1811.8|5753
1615219190000|2021-03-08 15:59:50|1812.4|1811.8|1813|1812.4|1813|1812.6|1812|1811.6|2958
1615219200000|2021-03-08 16:00:00|1812.8|1812.2|1814.2|1814|1814.2|1814|1812.6|1812.2|3513
1615219210000|2021-03-08 16:00:10|1814|1813.8|1814.6|1814.2|1814.8|1814.4|1813.8|1813.6|4782
1615219220000|2021-03-08 16:00:20|1814.8|1814.4|1814.8|1814.4|1815|1814.8|1814.2|1814|3766
1615219230000|2021-03-08 16:00:30|1814.6|1814.2|1814.6|1814.2|1815|1814.6|1814.2|1814|5597
1615219240000|2021-03-08 16:00:40|1814.4|1814|1814.6|1814.2|1814.6|1814.4|1814|1813.8|1954
1615219250000|2021-03-08 16:00:50|1814.4|1814.4|1814.6|1814.4|1814.6|1814.4|1814.2|1813.8|4883
1615219260000|2021-03-08 16:01:00|1814.8|1814.6|1814.6|1814.2|1815|1814.8|1814.2|1814|21280
1615219270000|2021-03-08 16:01:10|1814.4|1814|1813.6|1813.2|1815|1814.6|1813.4|1813|12056
1615219280000|2021-03-08 16:01:20|1813.4|1813|1813|1812.6|1813.4|1813|1812.4|1812|2469
1615219290000|2021-03-08 16:01:30|1813.2|1812.4|1814.2|1813.8|1814.2|1814|1813.2|1812.4|247
1615219300000|2021-03-08 16:01:40|1814.4|1814|1814.2|1813.8|1814.8|1814.6|1814|1813.8|1898
1615219310000|2021-03-08 16:01:50|1814.4|1814|1814.2|1814|1814.6|1814|1814|1813.6|3
1615219320000|2021-03-08 16:02:00|1814|1813.8|1814|1813.6|1814.8|1814.4|1813.8|1813.6|5167
1615219330000|2021-03-08 16:02:10|1814.2|1813.8|1814.2|1813.8|1814.6|1814.2|1814|1813.8|2837
1615219340000|2021-03-08 16:02:20|1814|1813.6|1813.6|1813.2|1814|1813.8|1813.6|1813.2|1927
1615219350000|2021-03-08 16:02:30|1813.8|1813.4|1813.6|1813.4|1813.8|1813.6|1813.6|1813.4|1146
1615219360000|2021-03-08 16:02:40|1813.8|1813.6|1814.8|1814.6|1814.8|1814.6|1813.8|1813.6|3058
1615219370000|2021-03-08 16:02:50|1814.6|1814.4|1815.2|1814.8|1815.4|1815|1814.6|1814.4|2380
1615219380000|2021-03-08 16:03:00|1815.4|1815|1815.2|1815|1815.8|1815.6|1815|1814.6|7008
1615219390000|2021-03-08 16:03:10|1815.4|1815.2|1816.2|1815.8|1816.2|1816|1815.4|1815|10841
1615219400000|2021-03-08 16:03:20|1816|1815.6|1815.4|1815|1816|1815.8|1815.2|1814.8|4025
1615219410000|2021-03-08 16:03:30|1815.6|1815.2|1815.8|1815.4|1816|1815.6|1815|1814.6|4945
1615219420000|2021-03-08 16:03:40|1815.6|1815.2|1815.8|1815.4|1816|1815.6|1815|1814.6|3143
1615219430000|2021-03-08 16:03:50|1815.6|1815.6|1816.4|1816|1816.8|1816.4|1815.6|1815.4|4324
1615219440000|2021-03-08 16:04:00|1816.6|1816.2|1816.4|1816|1816.6|1816.4|1816|1815.8|1490
1615219450000|2021-03-08 16:04:10|1816.2|1815.8|1816.8|1816.4|1817|1816.6|1816|1815.8|1228
1615219460000|2021-03-08 16:04:20|1817|1816.6|1816.4|1815.8|1817|1816.8|1816.2|1815.8|1794
1615219470000|2021-03-08 16:04:30|1816.2|1816|1816.2|1816|1816.2|1816|1815.8|1815.6|1545
1615219480000|2021-03-08 16:04:40|1816|1815.8|1815.6|1815.4|1816|1815.8|1815.6|1815.4|3145
1615219490000|2021-03-08 16:04:50|1815.4|1815.2|1815.4|1815.2|1815.6|1815.2|1815.2|1815|1402
1615219500000|2021-03-08 16:05:00|1815.2|1815|1814.6|1814.2|1815.2|1815|1814.2|1814|4638
1615219510000|2021-03-08 16:05:10|1814.8|1814.4|1814.6|1814.2|1815|1814.6|1814|1813.8|1486
1615219520000|2021-03-08 16:05:20|1814.4|1814.4|1814.2|1813.8|1814.4|1814.4|1814|1813.8|1227
1615219530000|2021-03-08 16:05:30|1814.4|1814.2|1813.8|1813.4|1814.4|1814.2|1813.6|1813.4|1705
1615219540000|2021-03-08 16:05:40|1814.2|1813.6|1814|1813.6|1814.4|1814|1814|1813.6|3619
1615219550000|2021-03-08 16:05:50|1814.2|1813.8|1814.2|1813.8|1814.6|1814.2|1814|1813.8|8030
1615219560000|2021-03-08 16:06:00|1814.4|1814|1814.6|1814|1814.6|1814.4|1814.2|1813.8|2460
1615219570000|2021-03-08 16:06:10|1814.8|1814.2|1816.2|1815.8|1816.2|1815.8|1814.6|1814.2|1575
1615219580000|2021-03-08 16:06:20|1816|1815.6|1815.6|1815.2|1816.2|1815.6|1815.2|1815|3303
1615219590000|2021-03-08 16:06:30|1815.4|1815|1814.8|1814.4|1815.6|1815.2|1814.2|1814|7592
1615219600000|2021-03-08 16:06:40|1814.6|1814.2|1814.6|1814.2|1815|1814.8|1814.4|1814|1140
1615219610000|2021-03-08 16:06:50|1814.8|1814.4|1814.8|1814.2|1815.2|1815|1814.6|1814.2|4116
1615219620000|2021-03-08 16:07:00|1814.6|1814.4|1814.4|1814|1814.8|1814.4|1814.2|1814|9831
1615219630000|2021-03-08 16:07:10|1814.6|1814.2|1815|1814.6|1815.2|1814.8|1814.6|1814|897
1615219640000|2021-03-08 16:07:20|1814.8|1814.4|1815|1814.6|1815|1814.6|1814.2|1814|2042
1615219650000|2021-03-08 16:07:30|1814.8|1814.4|1814.8|1814.6|1815.2|1814.6|1814.6|1814.4|20
1615219660000|2021-03-08 16:07:40|1814.6|1814.4|1815.4|1815|1815.4|1815.2|1814.6|1814.4|2378
1615219670000|2021-03-08 16:07:50|1815.6|1815.2|1815.2|1814.8|1815.8|1815.4|1815|1814.8|2281
1615219680000|2021-03-08 16:08:00|1815.4|1815|1815.6|1815.2|1815.6|1815.4|1815.4|1815|951
1615219690000|2021-03-08 16:08:10|1815.4|1815.4|1816|1815.6|1816.4|1816|1815.4|1815.4|2655
1615219700000|2021-03-08 16:08:20|1815.8|1815.8|1816.2|1815.8|1816.6|1816|1815.8|1815.6|1640
1615219710000|2021-03-08 16:08:30|1816.4|1816|1815.8|1815.6|1816.4|1816|1815.4|1815.2|4788
1615219720000|2021-03-08 16:08:40|1816|1815.8|1816.2|1816|1816.2|1816|1815.8|1815.4|309
1615219730000|2021-03-08 16:08:50|1816.4|1816.2|1815.6|1815.2|1816.6|1816.2|1815.6|1815.2|19193
1615219740000|2021-03-08 16:09:00|1815.8|1815.4|1815.8|1815.4|1816.4|1816|1815.6|1815.4|5930
1615219750000|2021-03-08 16:09:10|1815.6|1815.2|1815.4|1815|1815.6|1815.2|1815|1814.8|2595
1615219760000|2021-03-08 16:09:20|1815.6|1815.2|1815.2|1814.8|1815.6|1815.2|1815.2|1814.8|1376
1615219770000|2021-03-08 16:09:30|1815|1815|1815.2|1814.8|1815.2|1815|1814.4|1814.2|7177
1615219780000|2021-03-08 16:09:40|1815|1814.6|1814.6|1814.4|1815.2|1815|1814.6|1814.4|4764
1615219790000|2021-03-08 16:09:50|1814.8|1814.6|1815.4|1815|1815.4|1815.2|1814.8|1814.4|3653
1615219800000|2021-03-08 16:10:00|1815.6|1815.2|1815.4|1815|1815.8|1815.6|1815.2|1814.8|5597
1615219810000|2021-03-08 16:10:10|1815.6|1815.2|1814.6|1814.2|1815.6|1815.4|1814.4|1814.2|3198
1615219820000|2021-03-08 16:10:20|1814.4|1814.4|1814.6|1814.2|1814.8|1814.4|1814.4|1814|4678
1615219830000|2021-03-08 16:10:30|1814.4|1814|1814.6|1814.2|1814.8|1814.6|1813.8|1813.6|11741
1615219840000|2021-03-08 16:10:40|1814.4|1814|1814.4|1814.2|1814.4|1814.2|1814.2|1813.8|0
1615219850000|2021-03-08 16:10:50|1814.2|1814|1814.2|1814|1814.4|1814.2|1813.8|1813.6|1177
1615219860000|2021-03-08 16:11:00|1814.4|1814.2|1814.4|1814|1814.6|1814.4|1814.4|1814|2416
1615219870000|2021-03-08 16:11:10|1814.2|1814.2|1814.6|1814.2|1814.6|1814.4|1814.2|1814|2123
1615219880000|2021-03-08 16:11:20|1814.4|1814.4|1814.4|1814|1814.4|1814.4|1814.2|1814|1386
1615219890000|2021-03-08 16:11:30|1814.2|1813.8|1813.8|1813.4|1814.2|1813.8|1813.6|1813.4|2289
1615219900000|2021-03-08 16:11:40|1813.6|1813.6|1813.6|1813.4|1813.8|1813.6|1813.6|1813.2|805
1615219910000|2021-03-08 16:11:50|1813.4|1813.2|1813|1812.8|1813.4|1813.2|1812.8|1812.6|6413
1615219920000|2021-03-08 16:12:00|1813.2|1813|1813|1812.6|1813.2|1813|1812.8|1812.6|1539
1615219930000|2021-03-08 16:12:10|1812.8|1812.8|1812.6|1812.2|1813|1812.8|1812.6|1812.2|1987
1615219940000|2021-03-08 16:12:20|1812.4|1812.4|1812.6|1812.2|1812.8|1812.6|1812.4|1812.2|4747
1615219950000|2021-03-08 16:12:30|1812.8|1812.4|1812.8|1812.6|1812.8|1812.6|1812.8|1812.2|1688
1615219960000|2021-03-08 16:12:40|1813|1812.8|1812.6|1812.4|1813|1812.8|1812.6|1812.4|2299
1615219970000|2021-03-08 16:12:50|1812.4|1812.2|1811.8|1811.6|1812.4|1812.2|1811.8|1811.6|10340
1615219980000|2021-03-08 16:13:00|1811.6|1811.4|1811.8|1811.4|1812|1811.6|1811.4|1811.2|24443
1615219990000|2021-03-08 16:13:10|1812.2|1811.6|1812.6|1812.2|1812.8|1812.6|1812|1811.6|28169
1615220000000|2021-03-08 16:13:20|1812.8|1812.4|1813|1812.8|1813.2|1812.8|1812.6|1812.4|3210
1615220010000|2021-03-08 16:13:30|1813.2|1812.6|1813.2|1813|1813.2|1813|1813.2|1812.6|1461
1615220020000|2021-03-08 16:13:40|1813|1812.8|1813.2|1812.8|1813.2|1813|1812.4|1812.2|8165
1615220030000|2021-03-08 16:13:50|1813.4|1813|1813.8|1813.4|1813.8|1813.4|1813|1812.6|1918
1615220040000|2021-03-08 16:14:00|1813.6|1813.2|1814.6|1814.2|1814.6|1814.2|1813.6|1813|5043
1615220050000|2021-03-08 16:14:10|1815|1814.4|1813.6|1813.4|1815|1814.4|1813.6|1813.4|13755
1615220060000|2021-03-08 16:14:20|1813.8|1813.6|1814.6|1814.2|1814.6|1814.4|1813.6|1813.2|2643
1615220070000|2021-03-08 16:14:30|1814.4|1814|1814.4|1814|1814.6|1814.2|1814.2|1814|1004
1615220080000|2021-03-08 16:14:40|1814.2|1813.8|1814.2|1814|1814.4|1814|1814|1813.6|5128
1615220090000|2021-03-08 16:14:50|1814|1813.8|1814|1813.8|1814|1813.8|1813.8|1813.6|11886
1615220100000|2021-03-08 16:15:00|1814.2|1814|1814.8|1814.4|1815.2|1814.6|1814|1813.6|5877
1615220110000|2021-03-08 16:15:10|1815|1814.6|1814.8|1814.4|1815.2|1814.8|1814.8|1814.4|2803
1615220120000|2021-03-08 16:15:20|1815.4|1815|1816|1815.6|1816|1815.6|1815.2|1814.8|464
1615220130000|2021-03-08 16:15:30|1815.6|1815.2|1815.2|1814.6|1815.6|1815.2|1814.6|1814.2|1587
1615220140000|2021-03-08 16:15:40|1815.4|1814.8|1815.2|1814.6|1815.6|1815|1814.4|1813.8|77
1615220150000|2021-03-08 16:15:50|1814.8|1814.4|1815|1814.6|1815.4|1815|1814.8|1814.4|390
1615220160000|2021-03-08 16:16:00|1815.2|1814.8|1815.4|1814.8|1815.8|1815.2|1815.2|1814.6|580
1615220170000|2021-03-08 16:16:10|1815.6|1815|1816.2|1815.8|1816.4|1816|1815.6|1815|524
1615220180000|2021-03-08 16:16:20|1816|1815.6|1816.8|1816.4|1816.8|1816.4|1816|1815.6|200
1615220190000|2021-03-08 16:16:30|1816.4|1816|1816.6|1816|1816.6|1816.2|1816|1815.6|1571
1615220200000|2021-03-08 16:16:40|1816.2|1815.8|1816|1815.6|1816.6|1816.2|1816|1815.6|199
1615220210000|2021-03-08 16:16:50|1816.2|1815.4|1815.8|1815.4|1816.2|1815.6|1815.6|1815.2|203
1615220220000|2021-03-08 16:17:00|1815.4|1815.2|1815|1814.6|1815.6|1815.2|1815|1814.6|427
1615220230000|2021-03-08 16:17:10|1815.2|1814.4|1814.6|1814.2|1815.2|1814.8|1814.6|1814.2|1295
1615220240000|2021-03-08 16:17:20|1814.8|1814.4|1815.6|1815.2|1815.6|1815.2|1814.6|1814.2|1551
1615220250000|2021-03-08 16:17:30|1815.4|1815|1816|1815.6|1816|1815.6|1815.4|1814.8|821
1615220260000|2021-03-08 16:17:40|1816.2|1815.4|1815.8|1815.4|1816.2|1815.6|1815.8|1815.4|275
1615220270000|2021-03-08 16:17:50|1815.4|1815|1816|1815.6|1816.2|1815.8|1815.4|1815|34
1615220280000|2021-03-08 16:18:00|1816.4|1816|1816.4|1815.8|1816.6|1816.2|1816.4|1815.8|695
1615220290000|2021-03-08 16:18:10|1816.6|1816|1816.8|1816.2|1816.8|1816.4|1816.6|1816|86
1615220300000|2021-03-08 16:18:20|1816.4|1816|1816|1815.6|1816.6|1816.2|1816|1815.6|216
1615220310000|2021-03-08 16:18:30|1815.6|1815.4|1815.8|1815.4|1816.2|1815.6|1815.6|1815.2|1098
1615220320000|2021-03-08 16:18:40|1816|1815.6|1815.6|1815.2|1816.2|1815.8|1815.4|1814.8|577
1615220330000|2021-03-08 16:18:50|1815.4|1815|1815.4|1815|1815.6|1815.2|1815.2|1814.8|200
1615220340000|2021-03-08 16:19:00|1815.6|1815.2|1815.8|1815.4|1816|1815.6|1815.6|1815|318
1615220350000|2021-03-08 16:19:10|1815.6|1815|1815.4|1814.8|1815.6|1815|1815|1814.6|1321
1615220360000|2021-03-08 16:19:20|1815.2|1815|1815.8|1815.2|1815.8|1815.4|1815.2|1814.8|821
1615220370000|2021-03-08 16:19:30|1815.6|1815|1816.4|1816|1816.4|1816|1815.6|1815|85
1615220380000|2021-03-08 16:19:40|1816|1815.6|1816.2|1815.8|1816.4|1815.8|1816|1815.6|250
1615220390000|2021-03-08 16:19:50|1816|1815.6|1816.6|1816.2|1816.6|1816.2|1816|1815.6|300
1615220400000|2021-03-08 16:20:00|1816.4|1816|1817.6|1817.2|1817.8|1817.4|1816.4|1816|3523
1615220410000|2021-03-08 16:20:10|1817.8|1817.4|1818.6|1818.2|1818.6|1818.2|1817.8|1817.4|2060
1615220420000|2021-03-08 16:20:20|1818.4|1818|1818.4|1818|1818.8|1818.4|1818.2|1817.8|422
1615220430000|2021-03-08 16:20:30|1818.6|1818.2|1818.8|1818.4|1819.2|1818.8|1818.6|1818.2|2236
1615220440000|2021-03-08 16:20:40|1819|1818.6|1819.8|1819.2|1819.8|1819.4|1818.8|1818.4|678
1615220450000|2021-03-08 16:20:50|1820|1819.6|1819.2|1818.8|1820|1819.6|1819.2|1818.8|0
1615220460000|2021-03-08 16:21:00|1819.8|1819.4|1818.6|1818|1819.8|1819.4|1818.6|1818|2621
1615220470000|2021-03-08 16:21:10|1818.8|1817.8|1818.6|1818.2|1819|1818.6|1818.6|1817.8|890
1615220480000|2021-03-08 16:21:20|1818.4|1818|1818.2|1817.8|1818.8|1818.4|1818.2|1817.8|894
1615220490000|2021-03-08 16:21:30|1818.6|1818.2|1818.6|1818.2|1819|1818.6|1818.4|1818|852
1615220500000|2021-03-08 16:21:40|1819|1818.6|1819.2|1818.6|1819.4|1819|1819|1818.6|891
1615220510000|2021-03-08 16:21:50|1819|1818.4|1818.8|1818.4|1819.2|1818.8|1818.8|1818.4|400
1615220520000|2021-03-08 16:22:00|1819|1818.2|1819|1818.6|1819|1818.6|1818.6|1818.2|300
1615220530000|2021-03-08 16:22:10|1818.8|1818.4|1819.4|1819|1819.6|1819.2|1818.8|1818.4|2246
1615220540000|2021-03-08 16:22:20|1819.6|1819.2|1819.4|1819|1820|1819.4|1819.4|1819|2233
1615220550000|2021-03-08 16:22:30|1819.6|1819.2|1819.8|1819.4|1820|1819.6|1819.6|1819|616
1615220560000|2021-03-08 16:22:40|1820|1819.6|1820|1819.6|1820|1819.6|1819.6|1819|567
1615220570000|2021-03-08 16:22:50|1820.2|1819.8|1820.2|1819.8|1820.2|1819.8|1819.8|1819.4|0
1615220580000|2021-03-08 16:23:00|1820|1819.6|1820|1819.6|1820|1819.6|1819.8|1819.2|263
1615220590000|2021-03-08 16:23:10|1820.2|1819.8|1820|1819.6|1820.2|1819.8|1819.8|1819.4|2311
1615220600000|2021-03-08 16:23:20|1819.8|1819.2|1820|1819.6|1820.4|1820|1819.8|1819.2|3154
1615220610000|2021-03-08 16:23:30|1820.2|1819.8|1820.2|1819.8|1820.2|1819.8|1820|1819.6|0
1615220620000|2021-03-08 16:23:40|1820.4|1819.6|1820.2|1819.8|1820.4|1820|1820|1819.6|1725
1615220630000|2021-03-08 16:23:50|1820.4|1820|1820.4|1819.8|1820.6|1820|1820.2|1819.6|371
1615220640000|2021-03-08 16:24:00|1820.6|1820|1820.2|1819.6|1820.6|1820|1820|1819.6|546
1615220650000|2021-03-08 16:24:10|1820.4|1819.8|1820|1819.6|1820.6|1820.2|1820|1819.6|853
1615220660000|2021-03-08 16:24:20|1820.2|1819.8|1820.4|1820|1820.4|1820|1819.8|1819.4|525
1615220670000|2021-03-08 16:24:30|1820.6|1820.2|1820.4|1820|1820.6|1820.2|1820.2|1819.8|0
1615220680000|2021-03-08 16:24:40|1820.6|1820.2|1820.2|1819.8|1820.6|1820.2|1820|1819.2|49
1615220690000|2021-03-08 16:24:50|1820.4|1820|1820.8|1820.4|1820.8|1820.4|1820.4|1820|582
1615220700000|2021-03-08 16:25:00|1821|1820.6|1821.6|1821.2|1821.6|1821.2|1820.8|1820.2|2104
1615220710000|2021-03-08 16:25:10|1821.4|1821|1821.6|1821|1822.2|1821.8|1821.4|1821|1237
1615220720000|2021-03-08 16:25:20|1821.8|1821.2|1821.6|1821|1821.8|1821.4|1821.2|1820.8|1053
1615220730000|2021-03-08 16:25:30|1821.4|1821.2|1821.6|1821.2|1821.6|1821.2|1821.4|1821|2
1615220740000|2021-03-08 16:25:40|1821.4|1821|1821.8|1821.4|1821.8|1821.4|1821.4|1821|400
1615220750000|2021-03-08 16:25:50|1821.6|1821|1821.2|1820.8|1821.8|1821.4|1821.2|1820.6|3706
1615220760000|2021-03-08 16:26:00|1821.4|1821|1820|1819.6|1821.4|1821|1820|1819.6|986
1615220770000|2021-03-08 16:26:10|1820.4|1819.8|1821|1820.4|1821|1820.6|1820|1819.6|606
1615220780000|2021-03-08 16:26:20|1820.8|1820.2|1820.8|1820.4|1821|1820.4|1820.8|1820.2|467
1615220790000|2021-03-08 16:26:30|1821|1820.6|1821.4|1820.8|1821.4|1820.8|1821|1820.4|0
1615220800000|2021-03-08 16:26:40|1820.8|1820.4|1820.2|1819.8|1821|1820.6|1820.2|1819.8|391
1615220810000|2021-03-08 16:26:50|1820.4|1820|1820.2|1819.8|1820.6|1820.2|1819.8|1819.4|1027
1615220820000|2021-03-08 16:27:00|1820.4|1819.6|1820.4|1820|1820.6|1820|1820|1819.4|446
1615220830000|2021-03-08 16:27:10|1820.6|1819.8|1820.6|1820.2|1820.8|1820.4|1820.4|1819.8|572
1615220840000|2021-03-08 16:27:20|1821.2|1820.6|1820.6|1820.2|1821.2|1820.6|1820.4|1820|1185
1615220850000|2021-03-08 16:27:30|1820.4|1820|1820.6|1820.2|1821|1820.6|1820.4|1820|588
1615220860000|2021-03-08 16:27:40|1820.4|1820|1820.8|1820.4|1820.8|1820.4|1820.4|1820|214
1615220870000|2021-03-08 16:27:50|1821|1820.6|1821.8|1821.2|1821.8|1821.2|1821|1820.6|901
1615220880000|2021-03-08 16:28:00|1821.4|1821|1822|1821.6|1822.2|1821.8|1821.4|1821|2453
1615220890000|2021-03-08 16:28:10|1821.8|1821.4|1822.4|1821.8|1822.4|1821.8|1821.8|1821.4|3403
1615220900000|2021-03-08 16:28:20|1822.2|1821.4|1822.8|1822.4|1822.8|1822.4|1822.2|1821.4|1047
1615220910000|2021-03-08 16:28:30|1822.6|1822.2|1822.4|1822|1822.6|1822.2|1822.4|1821.8|3
1615220920000|2021-03-08 16:28:40|1822|1821.6|1821.4|1820.6|1822|1821.6|1821|1820.4|2833
1615220930000|2021-03-08 16:28:50|1821|1820.4|1821|1820.6|1821|1820.6|1820.8|1820.2|769
1615220940000|2021-03-08 16:29:00|1820.6|1820.2|1820.6|1820.2|1821.2|1820.8|1820.6|1820|437
1615220950000|2021-03-08 16:29:10|1820.4|1819.6|1819.8|1819|1820.4|1819.8|1819.8|1819|791
1615220960000|2021-03-08 16:29:20|1820|1819.4|1820.8|1820.2|1821|1820.2|1820|1819.2|536
1615220970000|2021-03-08 16:29:30|1821|1820.4|1821|1820.4|1821|1820.6|1820.6|1820.2|1126
1615220980000|2021-03-08 16:29:40|1821.6|1820.6|1822|1821.2|1822.2|1821.4|1821.4|1820.6|1009
1615220990000|2021-03-08 16:29:50|1822.2|1821.4|1822.4|1821.6|1822.6|1821.8|1822|1821.4|46
1615276800000|2021-03-09 08:00:00|1866|1833.4|1833.6|1832.2|1866|1833.4|1833.6|1832|262448
1615276810000|2021-03-09 08:00:10|1834.4|1832.4|1833.2|1832.4|1835|1833.6|1833.2|1832.4|8247
1615276820000|2021-03-09 08:00:20|1833|1832|1832|1830.8|1833|1832|1829.2|1827.8|11230
1615276830000|2021-03-09 08:00:30|1831.8|1831|1833.8|1832.4|1834|1832.6|1831.8|1831|4126
1615276840000|2021-03-09 08:00:40|1833.6|1831.6|1832.8|1831.6|1833.6|1833|1832|1831.2|2385
1615276850000|2021-03-09 08:00:50|1832.6|1831.4|1832.8|1831.4|1833.2|1832|1832|1831.4|20783
1615276860000|2021-03-09 08:01:00|1832.6|1831.2|1831.4|1830.2|1833|1832.2|1831.2|1830|15515
1615276870000|2021-03-09 08:01:10|1830.8|1830|1831|1830.2|1831.4|1830.6|1829.8|1829|33650
1615276880000|2021-03-09 08:01:20|1831.2|1830.4|1831.8|1831|1832|1831.2|1831|1830|19823
1615276890000|2021-03-09 08:01:30|1832|1830.8|1833|1832|1833|1832.2|1832|1830.8|9163
1615276900000|2021-03-09 08:01:40|1833.2|1832.2|1833|1832.2|1833.2|1832.4|1832.6|1832|5148
1615276910000|2021-03-09 08:01:50|1833.2|1832.4|1833.6|1832.6|1833.8|1832.6|1832|1831.6|20005
1615276920000|2021-03-09 08:02:00|1833.8|1833.4|1832.8|1832.2|1833.8|1833.4|1832.4|1832|14526
1615276930000|2021-03-09 08:02:10|1833|1832.4|1832.4|1832|1833.8|1833|1832.4|1831.2|16440
1615276940000|2021-03-09 08:02:20|1832.2|1831.8|1830.6|1829.6|1832.4|1831.8|1830.2|1829.2|11199
1615276950000|2021-03-09 08:02:30|1831|1830|1830.6|1830|1831.8|1830.6|1830|1829.4|6235
1615276960000|2021-03-09 08:02:40|1830.8|1830.2|1830|1829|1831.6|1831.2|1830|1828.8|10937
1615276970000|2021-03-09 08:02:50|1830.4|1829.2|1832.4|1831.6|1832.4|1831.6|1830.4|1829.2|3135
1615276980000|2021-03-09 08:03:00|1832.2|1832|1834.4|1833.6|1834.8|1834.4|1830|1829.8|91435
1615276990000|2021-03-09 08:03:10|1834.2|1833.4|1835.2|1834.4|1835.4|1835|1834|1833.4|29527
1615277000000|2021-03-09 08:03:20|1835|1834.6|1835.6|1834.8|1835.6|1834.8|1834.6|1833.8|10176
1615277010000|2021-03-09 08:03:30|1835.4|1834.6|1837.2|1836.2|1837.2|1836.6|1835.4|1834.4|34336
1615277020000|2021-03-09 08:03:40|1837|1836.4|1836.6|1835.8|1837|1836.4|1836|1835.2|9837
1615277030000|2021-03-09 08:03:50|1836.8|1836.2|1838|1837.6|1838.6|1837.6|1836.8|1836.2|19199
1615277040000|2021-03-09 08:04:00|1838.2|1837.4|1838.8|1838|1839|1838.2|1837.6|1837.2|7742
1615277050000|2021-03-09 08:04:10|1839|1838.2|1839.4|1839|1839.4|1839|1838.8|1838|6404
1615277060000|2021-03-09 08:04:20|1839.2|1838.8|1839.2|1838.4|1839.4|1838.8|1839|1838.2|9077
1615277070000|2021-03-09 08:04:30|1839.4|1838.6|1839.8|1839.2|1839.8|1839.2|1839.2|1838.6|1844
1615277080000|2021-03-09 08:04:40|1839.6|1839|1838.4|1837|1839.6|1839|1837.8|1837|9869
1615277090000|2021-03-09 08:04:50|1838.2|1837.2|1838.2|1837.8|1839.2|1838.2|1837|1836|18421
1615277100000|2021-03-09 08:05:00|1838|1837.6|1839|1838.4|1841|1840|1838|1837.4|44756
1615277110000|2021-03-09 08:05:10|1838.8|1838|1840|1839.6|1840.4|1839.6|1838.8|1838|4218
1615277120000|2021-03-09 08:05:20|1839.8|1839|1839.2|1838.4|1840|1839.4|1838.8|1838.2|6871
1615277130000|2021-03-09 08:05:30|1839|1838.6|1839.8|1838.8|1840|1839.6|1838.8|1838.6|10087
1615277140000|2021-03-09 08:05:40|1839.6|1839|1839|1838.6|1839.6|1839|1838.6|1838.2|9108
1615277150000|2021-03-09 08:05:50|1839.2|1838.8|1839.2|1838.6|1840|1839.4|1838.6|1838|18198
1615277160000|2021-03-09 08:06:00|1839.4|1838.4|1840|1839.2|1840|1839.2|1838.8|1838.4|6909
1615277170000|2021-03-09 08:06:10|1840.2|1839.8|1841.4|1840.8|1841.8|1841|1840.2|1839.2|58576
1615277180000|2021-03-09 08:06:20|1841.6|1841|1841|1840.6|1841.6|1841|1840.6|1840|3835
1615277190000|2021-03-09 08:06:30|1841.4|1840.8|1841.6|1841.2|1841.6|1841.2|1841|1840.4|2419
1615277200000|2021-03-09 08:06:40|1842|1841.4|1842.2|1841.6|1842.6|1842|1841.2|1841|35209
1615277210000|2021-03-09 08:06:50|1842.4|1841.4|1842.4|1842|1843|1842.4|1842.4|1841.4|4818
1615277220000|2021-03-09 08:07:00|1842.2|1841.8|1844|1843.4|1844|1843.4|1842|1841.6|20183
1615277230000|2021-03-09 08:07:10|1843.8|1843.6|1845|1844.4|1845|1844.4|1843.4|1843.2|11632
1615277240000|2021-03-09 08:07:20|1845.2|1844.6|1845.6|1845|1846|1845.2|1845|1844.6|55578
1615277250000|2021-03-09 08:07:30|1845.8|1845.2|1846.6|1846|1846.8|1846.2|1845.8|1845|13328
1615277260000|2021-03-09 08:07:40|1846|1845.8|1845.8|1845.4|1847|1846.4|1845.8|1845.2|27114
1615277270000|2021-03-09 08:07:50|1846|1845.6|1846.6|1846.2|1846.6|1846.4|1845.4|1845|10458
1615277280000|2021-03-09 08:08:00|1846.8|1846.4|1847.4|1846.6|1847.4|1846.6|1846.2|1845.8|19524
1615277290000|2021-03-09 08:08:10|1847.6|1846.8|1848.6|1848.2|1848.6|1848.2|1847.6|1846.8|25159
1615277300000|2021-03-09 08:08:20|1848.8|1848.4|1848.6|1848.2|1848.8|1848.6|1848.6|1848.2|7904
1615277310000|2021-03-09 08:08:30|1848.8|1848.4|1849|1848.6|1849|1848.6|1848.6|1848|6505
1615277320000|2021-03-09 08:08:40|1849.2|1848.8|1849.6|1848.6|1849.6|1849.4|1848.6|1848.4|43831
1615277330000|2021-03-09 08:08:50|1849.4|1849|1849.6|1849|1849.6|1849.2|1849|1848.4|4206
1615277340000|2021-03-09 08:09:00|1849.4|1849.2|1849.4|1848.6|1849.6|1849.2|1849|1848.4|2500
1615277350000|2021-03-09 08:09:10|1849.6|1848.8|1848.8|1848.2|1849.6|1849|1848.6|1848.2|4418
1615277360000|2021-03-09 08:09:20|1849|1848.4|1849.4|1849|1849.4|1849|1849|1848.4|2998
1615277370000|2021-03-09 08:09:30|1849.2|1848.8|1845.8|1845.4|1849.2|1848.8|1845.6|1845|19214
1615277380000|2021-03-09 08:09:40|1845.6|1845.2|1845|1844.6|1845.8|1845.4|1845|1844.6|15419
1615277390000|2021-03-09 08:09:50|1844.8|1844.4|1847.4|1846.6|1847.4|1846.6|1844.8|1844.4|2579
1615277400000|2021-03-09 08:10:00|1847.2|1846.8|1847.6|1846.6|1847.8|1847|1847|1846.4|2723
1615277410000|2021-03-09 08:10:10|1847.4|1847|1848.6|1848.2|1848.8|1848.4|1846.8|1846.4|3635
1615277420000|2021-03-09 08:10:20|1848.8|1848|1848.4|1848|1849|1848.2|1848.4|1848|3768
1615277430000|2021-03-09 08:10:30|1848.2|1847.8|1848.4|1848|1848.4|1848|1847.6|1847.2|5254
1615277440000|2021-03-09 08:10:40|1848.6|1848.2|1848|1847.2|1848.8|1848.2|1847.6|1847|2955
1615277450000|2021-03-09 08:10:50|1847.8|1847|1848.6|1848|1848.6|1848|1847.4|1847|7602
1615277460000|2021-03-09 08:11:00|1848.4|1847.8|1848|1847|1848.4|1848|1847.4|1846.6|8711
1615277470000|2021-03-09 08:11:10|1847.8|1847.2|1848|1847.4|1848.2|1847.8|1847.4|1846.8|9383
1615277480000|2021-03-09 08:11:20|1848.2|1847.6|1848.6|1848.2|1848.6|1848.2|1847.2|1846.6|23517
1615277490000|2021-03-09 08:11:30|1848.8|1848.4|1848.6|1847.6|1849|1848.6|1848.4|1847.6|3381
1615277500000|2021-03-09 08:11:40|1848.4|1847.8|1849.4|1849|1849.6|1849.2|1848.2|1847.6|18605
1615277510000|2021-03-09 08:11:50|1849.6|1848.8|1849.6|1849.2|1849.6|1849.2|1849|1848.6|7632
1615277520000|2021-03-09 08:12:00|1849.4|1848.4|1850|1849.6|1850|1849.6|1849|1848.2|20149
1615277530000|2021-03-09 08:12:10|1849.6|1849.8|1849.8|1849.6|1850|1849.8|1849.6|1849.4|37495
1615277540000|2021-03-09 08:12:20|1850|1849.8|1851.2|1850.4|1851.6|1850.8|1850|1849.8|188270
1615277550000|2021-03-09 08:12:30|1851|1850.6|1851|1850.6|1851.2|1850.6|1850|1849.4|10049
1615277560000|2021-03-09 08:12:40|1851.2|1850.4|1850.8|1850.2|1851.8|1851|1850.4|1849.8|9750
1615277570000|2021-03-09 08:12:50|1850.6|1850|1850.8|1850.2|1851|1850.4|1850.4|1849.6|6203
1615277580000|2021-03-09 08:13:00|1850.6|1850|1851.2|1850.4|1851.6|1851|1850|1849.6|27806
1615277590000|2021-03-09 08:13:10|1851|1850.2|1851.4|1850.8|1851.4|1851|1850.4|1850|3493
1615277600000|2021-03-09 08:13:20|1851.6|1851|1852.2|1851.8|1852.6|1852|1851|1850.6|53508
1615277610000|2021-03-09 08:13:30|1852|1851.6|1852.6|1852|1852.6|1852.2|1851.4|1850.8|25378
1615277620000|2021-03-09 08:13:40|1852.8|1852.2|1854|1853.4|1854|1853.4|1852.8|1852.2|6560
1615277630000|2021-03-09 08:13:50|1854.2|1853.6|1855.8|1855.2|1856|1855.2|1854.2|1853.6|38871
1615277640000|2021-03-09 08:14:00|1855.2|1855|1855|1854.4|1856|1855.6|1855|1854.4|17580
1615277650000|2021-03-09 08:14:10|1854.8|1854.2|1855.4|1854.8|1855.6|1855|1854.6|1854.2|3785
1615277660000|2021-03-09 08:14:20|1855.6|1855|1855.8|1855.2|1856|1855.2|1855|1855|10504
1615277670000|2021-03-09 08:14:30|1855.6|1855.4|1856|1855.4|1856|1855.6|1855.4|1855|5918
1615277680000|2021-03-09 08:14:40|1855.8|1855.2|1856|1855.2|1856|1855.6|1855.6|1855|1900
1615277690000|2021-03-09 08:14:50|1856.2|1855.4|1854.4|1854.2|1856.6|1856|1854.4|1854.2|22147
1615277700000|2021-03-09 08:15:00|1854.2|1854|1852|1851|1854.4|1854|1852|1851|17582
1615277710000|2021-03-09 08:15:10|1851.8|1850.8|1852|1851|1852.8|1852.2|1851.6|1850.8|9312
1615277720000|2021-03-09 08:15:20|1851.8|1850.8|1849.4|1848.8|1851.8|1850.8|1849|1848.6|18095
1615277730000|2021-03-09 08:15:30|1849.6|1849|1851.4|1850.8|1851.6|1851|1849.6|1848.8|18847
1615277740000|2021-03-09 08:15:40|1851.2|1850.6|1850|1849.8|1851.2|1850.6|1850|1849.8|5142
1615277750000|2021-03-09 08:15:50|1849.8|1849.6|1850|1849.6|1850.6|1850.2|1849.4|1849|12435
1615277760000|2021-03-09 08:16:00|1850.2|1849.8|1850.4|1849.8|1850.6|1850.2|1849.6|1849.4|10846
1615277770000|2021-03-09 08:16:10|1850.2|1849.6|1848.8|1848.4|1850.2|1849.6|1848.8|1848.2|15409
1615277780000|2021-03-09 08:16:20|1848.6|1848.2|1848.6|1848.2|1848.8|1848.6|1848.2|1847.8|1522
1615277790000|2021-03-09 08:16:30|1848.4|1848|1847.8|1847.4|1848.8|1848.4|1847.6|1847.2|20492
1615277800000|2021-03-09 08:16:40|1847.6|1847.2|1847.2|1846.8|1847.8|1847.2|1846.4|1846|18819
1615277810000|2021-03-09 08:16:50|1847|1846.4|1847.2|1846.4|1847.6|1847.2|1846.2|1846|8553
1615277820000|2021-03-09 08:17:00|1847|1846.2|1846.6|1846.4|1847|1846.6|1846.2|1845.4|6680
1615277830000|2021-03-09 08:17:10|1846.8|1846.6|1847.4|1847|1847.4|1847|1846.6|1846.4|7730
1615277840000|2021-03-09 08:17:20|1847.2|1847.2|1846.8|1846.4|1847.2|1847.2|1846.8|1846.4|6497
1615277850000|2021-03-09 08:17:30|1846.4|1846.2|1846.4|1846|1846.6|1846.4|1845.6|1845.4|5397
1615277860000|2021-03-09 08:17:40|1846.2|1845.8|1845.4|1844.8|1846.6|1846.2|1845.2|1844.6|12674
1615277870000|2021-03-09 08:17:50|1845.2|1844.6|1846.8|1846.2|1846.8|1846.2|1844.8|1844.2|11524
1615277880000|2021-03-09 08:18:00|1846.6|1846|1846.2|1845.6|1846.6|1846.2|1845.8|1845.4|1846
1615277890000|2021-03-09 08:18:10|1846.4|1845.4|1846.6|1846|1846.8|1846.4|1846|1845.4|953
1615277900000|2021-03-09 08:18:20|1846.4|1845.8|1848.8|1848.2|1848.8|1848.2|1846|1845.6|6756
1615277910000|2021-03-09 08:18:30|1848.6|1848.4|1847.8|1847.2|1848.8|1848.6|1847.8|1847.2|15976
1615277920000|2021-03-09 08:18:40|1847.6|1847|1846.8|1846.2|1847.6|1847|1846.2|1845.6|8219
1615277930000|2021-03-09 08:18:50|1846.6|1845.8|1846.6|1845.8|1846.6|1845.8|1846|1845.4|460
1615277940000|2021-03-09 08:19:00|1846.4|1846|1846.8|1846|1846.8|1846.6|1845.6|1845.4|3946
1615277950000|2021-03-09 08:19:10|1847|1846.2|1846.8|1846.2|1847.4|1847|1846.4|1846|3458
1615277960000|2021-03-09 08:19:20|1847|1846.4|1848|1847.6|1848|1847.6|1847|1846.4|4325
1615277970000|2021-03-09 08:19:30|1848.2|1847.8|1849.2|1849|1849.4|1849|1848.2|1847.8|14818
1615277980000|2021-03-09 08:19:40|1849.4|1848.8|1849.2|1848.8|1849.4|1849|1848.2|1847.8|7195
1615277990000|2021-03-09 08:19:50|1849|1848.6|1849.8|1849.4|1850|1849.8|1848.8|1848.4|9190
1615278000000|2021-03-09 08:20:00|1850|1849.2|1849.2|1848.6|1851.2|1850.8|1849|1848.6|24468
1615278010000|2021-03-09 08:20:10|1849.4|1848.8|1849.6|1849|1850.2|1849.6|1849.2|1848.8|4401
1615278020000|2021-03-09 08:20:20|1849.4|1848.8|1850|1849.6|1850|1849.6|1848.6|1848|5650
1615278030000|2021-03-09 08:20:30|1849.6|1849.4|1850.8|1850.2|1850.8|1850.2|1849.4|1849|10082
1615278040000|2021-03-09 08:20:40|1851|1850.4|1851.4|1851|1851.8|1851.2|1851|1850.4|1813
1615278050000|2021-03-09 08:20:50|1851.6|1851.2|1853.4|1852.8|1853.4|1853|1851.4|1851.2|13873
1615278060000|2021-03-09 08:21:00|1853.2|1852.6|1853.4|1852.8|1853.4|1853|1852.6|1852.4|5315
1615278070000|2021-03-09 08:21:10|1853.6|1853|1854.4|1854|1854.8|1854.4|1853.6|1853|20463
1615278080000|2021-03-09 08:21:20|1854.8|1854.6|1854.4|1854.2|1855|1854.8|1854.4|1854|5506
1615278090000|2021-03-09 08:21:30|1854.6|1854|1854|1853.4|1854.8|1854.2|1853.8|1853.4|8406
1615278100000|2021-03-09 08:21:40|1854.2|1853.8|1854|1853.8|1854.6|1854.2|1854|1853.8|468
1615278110000|2021-03-09 08:21:50|1853.8|1853.6|1853|1852.8|1853.8|1853.6|1853|1852.8|2915
1615278120000|2021-03-09 08:22:00|1852.8|1852.6|1852.8|1852.4|1853|1852.6|1852.2|1852|7363
1615278130000|2021-03-09 08:22:10|1852.6|1852.2|1852.8|1852.2|1852.8|1852.4|1852.4|1852|1607
1615278140000|2021-03-09 08:22:20|1853|1852.4|1853.4|1853|1853.8|1853.2|1853|1852.4|10752
1615278150000|2021-03-09 08:22:30|1853.2|1852.8|1852.6|1852.2|1853.8|1853.2|1852.6|1852.2|4309
1615278160000|2021-03-09 08:22:40|1852.8|1852.4|1853|1852.4|1853|1852.6|1852.4|1852.2|800
1615278170000|2021-03-09 08:22:50|1853.2|1852.6|1853.6|1853.2|1854|1853.6|1853|1852.6|5030
1615278180000|2021-03-09 08:23:00|1853.8|1853.4|1853.8|1853.2|1854|1853.4|1853.4|1853.2|1982
1615278190000|2021-03-09 08:23:10|1853.6|1853.4|1855.4|1854.8|1855.6|1854.8|1853.4|1853.2|28849
1615278200000|2021-03-09 08:23:20|1855.2|1855|1856|1855.6|1856|1855.8|1855|1854.8|6555
1615278210000|2021-03-09 08:23:30|1856.2|1855.8|1856.2|1856|1856.6|1856.2|1856.2|1855.8|11250
1615278220000|2021-03-09 08:23:40|1856|1855.8|1855.6|1855.2|1856.2|1855.8|1855.6|1855.2|4302
1615278230000|2021-03-09 08:23:50|1855.4|1855|1856|1855.6|1856|1855.6|1855.2|1855|10277
1615278240000|2021-03-09 08:24:00|1855.8|1855.4|1856.6|1856|1856.6|1856.2|1855.8|1855.2|12275
1615278250000|2021-03-09 08:24:10|1856.8|1856.2|1856.8|1856.4|1857|1856.8|1856.6|1856|4012
1615278260000|2021-03-09 08:24:20|1857|1856.6|1856.6|1856.4|1857.6|1857.2|1856.6|1856.4|15925
1615278270000|2021-03-09 08:24:30|1856.8|1856.6|1857.2|1856.8|1857.4|1857|1856.8|1856.6|10501
1615278280000|2021-03-09 08:24:40|1857|1857|1856.4|1856.2|1857.2|1857|1856.2|1856|11963
1615278290000|2021-03-09 08:24:50|1856.6|1855.8|1856.2|1855.8|1856.6|1856|1856|1855.8|13616
1615278300000|2021-03-09 08:25:00|1856.4|1855.6|1855.8|1855.4|1856.4|1855.8|1855|1854.8|9286
1615278310000|2021-03-09 08:25:10|1856|1855.2|1854.4|1853.8|1856|1855.6|1854|1853.8|5368
1615278320000|2021-03-09 08:25:20|1854.2|1854|1855.2|1854.8|1855.4|1855.2|1854.2|1854|3848
1615278330000|2021-03-09 08:25:30|1855|1855|1854.6|1854.2|1855.2|1855|1854.6|1854.2|3763
1615278340000|2021-03-09 08:25:40|1854.8|1854.4|1854.8|1854.2|1855|1854.6|1854.2|1853.8|3018
1615278350000|2021-03-09 08:25:50|1854.4|1854.4|1854.6|1854.2|1854.6|1854.4|1854.4|1854.2|961
1615278360000|2021-03-09 08:26:00|1854.4|1854|1854.6|1854.2|1854.6|1854.2|1853.8|1853.2|5655
1615278370000|2021-03-09 08:26:10|1854.4|1854.4|1855.2|1854.6|1855.6|1855.4|1854.4|1854.4|55804
1615278380000|2021-03-09 08:26:20|1855|1854.4|1855.4|1854.6|1855.8|1855.4|1855|1854.4|1276
1615278390000|2021-03-09 08:26:30|1855.2|1854.8|1854.8|1854.2|1855.2|1854.8|1854.4|1853.8|7883
1615278400000|2021-03-09 08:26:40|1855|1854.4|1855.4|1854.8|1855.8|1855.4|1855|1854.4|7526
1615278410000|2021-03-09 08:26:50|1855.2|1855|1855.4|1855|1855.4|1855|1855|1854.8|1353
1615278420000|2021-03-09 08:27:00|1855.6|1855.2|1858|1857.6|1858|1857.8|1855.6|1855.2|10245
1615278430000|2021-03-09 08:27:10|1857.8|1857.8|1857.2|1856.6|1857.8|1857.8|1856.8|1856.4|8335
1615278440000|2021-03-09 08:27:20|1857.4|1857|1857.4|1857|1857.4|1857.2|1857|1856.6|8788
1615278450000|2021-03-09 08:27:30|1857.6|1857.2|1857.4|1856.8|1857.8|1857.6|1856.6|1856.2|13446
1615278460000|2021-03-09 08:27:40|1857.2|1857|1857.4|1857.2|1858|1857.6|1857.2|1857|32823
1615278470000|2021-03-09 08:27:50|1857.6|1857|1857.8|1857.4|1857.8|1857.6|1857.6|1857|3226
1615278480000|2021-03-09 08:28:00|1857.6|1857.2|1857.6|1857|1858|1857.8|1857.4|1857|1952
1615278490000|2021-03-09 08:28:10|1857.8|1857.2|1857.4|1857|1858|1857.6|1857.4|1857|309
1615278500000|2021-03-09 08:28:20|1857.6|1857.2|1857.6|1857.2|1858|1857.6|1857.4|1857|12495
1615278510000|2021-03-09 08:28:30|1857.8|1857.4|1858|1857.8|1858|1857.8|1857.6|1857.4|32676
1615278520000|2021-03-09 08:28:40|1858.2|1857.6|1857.6|1857.2|1858.2|1857.8|1857.4|1857|21212
1615278530000|2021-03-09 08:28:50|1857.8|1857.4|1857.4|1857|1857.8|1857.4|1857.2|1857|1560
1615278540000|2021-03-09 08:29:00|1857.6|1857.2|1855.8|1855.4|1857.6|1857.2|1855.6|1855|3913
1615278550000|2021-03-09 08:29:10|1856|1855.6|1856.2|1855.8|1856.4|1856|1856|1855.6|2269
1615278560000|2021-03-09 08:29:20|1856.4|1856|1857.2|1856.6|1857.2|1856.8|1856.2|1856|5979
1615278570000|2021-03-09 08:29:30|1857|1856.4|1856.8|1856.2|1857|1856.6|1856.4|1856|4220
1615278580000|2021-03-09 08:29:40|1856.6|1856.4|1856.4|1856|1856.6|1856.4|1856.2|1856|2248
1615278590000|2021-03-09 08:29:50|1856|1855.8|1856.4|1856|1856.4|1856|1856|1855.8|3500
1615278600000|2021-03-09 08:30:00|1856.2|1855.8|1856|1855.6|1856.4|1855.8|1855.8|1855.4|5351
1615278610000|2021-03-09 08:30:10|1855.8|1855.8|1855.8|1855.4|1856.2|1855.8|1855.2|1855|21014
1615278620000|2021-03-09 08:30:20|1856|1855.6|1856|1855.6|1856.4|1855.6|1855.8|1855.6|615
1615278630000|2021-03-09 08:30:30|1856.2|1855.8|1855.8|1855.6|1856.8|1856.4|1855.6|1855.2|3461
1615278640000|2021-03-09 08:30:40|1855.6|1855.4|1854.8|1854.4|1856.2|1855.8|1854.6|1854.2|3434
1615278650000|2021-03-09 08:30:50|1855|1854.6|1855|1854.4|1855|1854.8|1854.6|1854.2|1608
1615278660000|2021-03-09 08:31:00|1854.8|1854.6|1854.6|1854.4|1855|1854.8|1854.2|1854|6126
1615278670000|2021-03-09 08:31:10|1854.8|1854.2|1855|1854.8|1855|1854.8|1854.4|1854.2|6973
1615278680000|2021-03-09 08:31:20|1854.8|1854.6|1854.6|1854|1854.8|1854.6|1854.4|1854|2386
1615278690000|2021-03-09 08:31:30|1854.8|1854.2|1855.8|1855.4|1855.8|1855.4|1854.8|1854.2|3804
1615278700000|2021-03-09 08:31:40|1856|1855.6|1855.8|1855.6|1856|1855.8|1855.8|1855.6|14463
1615278710000|2021-03-09 08:31:50|1855.6|1855.4|1855.8|1855.4|1856|1855.8|1855.6|1855.4|2694
1615278720000|2021-03-09 08:32:00|1856|1855.6|1856|1855.6|1856|1855.8|1855.8|1855.4|203
1615278730000|2021-03-09 08:32:10|1856.2|1855.8|1856|1855.6|1856.4|1856|1855.8|1855.6|8423
1615278740000|2021-03-09 08:32:20|1855.8|1855.4|1856|1855.6|1856|1855.6|1855.6|1855.4|4172
1615278750000|2021-03-09 08:32:30|1856.2|1855.8|1857|1856.6|1857|1856.8|1856.2|1855.8|6983
1615278760000|2021-03-09 08:32:40|1857.4|1856.8|1857.6|1857.4|1857.8|1857.4|1857.2|1856.8|2914
1615278770000|2021-03-09 08:32:50|1857.8|1857.6|1858|1857.6|1858|1857.8|1857.8|1857.4|18693
1615278780000|2021-03-09 08:33:00|1857.8|1857.4|1858|1857.6|1858|1857.6|1857.2|1857|3736
1615278790000|2021-03-09 08:33:10|1858.2|1857.8|1858|1857.8|1858.2|1857.8|1857.4|1857.2|49612
1615278800000|2021-03-09 08:33:20|1858.4||1858||1858.4||1858||5041
1615278810000|2021-03-09 08:33:30|1858.4|1858|1858|1857.6|1858.6|1858.2|1857.6|1857.4|31582
1615278820000|2021-03-09 08:33:40|1857.8|1857.4|1858|1857.6|1858|1857.6|1857.6|1857.4|1977
1615278830000|2021-03-09 08:33:50|1857.8|1857.4|1857.6|1857|1858|1857.8|1857.2|1857|5651
1615278840000|2021-03-09 08:34:00|1857.4|1856.8|1857.6|1857|1857.6|1857.2|1857|1856.4|10138
1615278850000|2021-03-09 08:34:10|1858|1857.2|1858|1857.6|1858|1857.8|1857|1856.8|19234
1615278860000|2021-03-09 08:34:20|1857.8|1857.8|1857|1856.6|1857.8|1857.8|1857|1856.6|9153
1615278870000|2021-03-09 08:34:30|1856.4|1856.4|1856|1855.6|1857|1856.6|1855.8|1855.2|21899
1615278880000|2021-03-09 08:34:40|1856.2|1855.8|1855.8|1855.6|1856.6|1856.2|1855.8|1855.6|322
1615278890000|2021-03-09 08:34:50|1856|1855.4|1855.6|1855|1856.2|1855.8|1855.6|1855|3554
1615278900000|2021-03-09 08:35:00|1855.4|1855.2|1855|1854.6|1855.4|1855.2|1854.6|1854.4|18761
1615278910000|2021-03-09 08:35:10|1855.2|1854.4|1855|1854.6|1855.6|1855|1854.8|1854.4|768
1615278920000|2021-03-09 08:35:20|1855.2|1854.4|1854.6|1853.8|1855.2|1854.4|1854|1853.8|6065
1615278930000|2021-03-09 08:35:30|1854.8|1854.2|1854|1853.6|1855|1854.6|1853.8|1853.4|3159
1615278940000|2021-03-09 08:35:40|1853.8|1853.4|1854|1853.6|1854.6|1854.4|1853.8|1853.4|3342
1615278950000|2021-03-09 08:35:50|1853.8|1853.4|1852.8|1852.4|1854|1853.8|1852.8|1852.4|6182
1615278960000|2021-03-09 08:36:00|1852.6|1852.2|1852.4|1852.2|1852.8|1852.6|1852.2|1851.8|2349
1615278970000|2021-03-09 08:36:10|1852.2|1852|1852.6|1852.2|1852.8|1852.4|1852.2|1851.8|2738
1615278980000|2021-03-09 08:36:20|1852.4|1852|1852.2|1851.8|1852.6|1852|1851.8|1851.4|4353
1615278990000|2021-03-09 08:36:30|1852.4|1852|1852.4|1852|1852.6|1852.4|1852.4|1852|3067
1615279000000|2021-03-09 08:36:40|1852.6|1852.2|1852.4|1852|1852.6|1852.4|1852.2|1852|4087
1615279010000|2021-03-09 08:36:50|1852.2|1851.8|1852.4|1852|1852.4|1852|1852.2|1851.8|2313
1615279020000|2021-03-09 08:37:00|1852.2|1851.8|1852.2|1851.8|1852.4|1852.2|1851.8|1851.2|4994
1615279030000|2021-03-09 08:37:10|1852|1851.6|1853|1852.6|1853|1852.6|1852|1851.6|6106
1615279040000|2021-03-09 08:37:20|1852.8|1852.4|1852.6|1852.2|1852.8|1852.6|1852|1851.8|3162
1615279050000|2021-03-09 08:37:30|1852.8|1852.4|1852.2|1851.8|1852.8|1852.6|1852|1851.6|2477
1615279060000|2021-03-09 08:37:40|1852.4|1852|1853|1852.6|1853|1852.6|1852.4|1852|1398
1615279070000|2021-03-09 08:37:50|1852.8|1852.8|1852.4|1852|1853|1852.8|1852.4|1852|3356
1615279080000|2021-03-09 08:38:00|1852.6|1851.8|1852.6|1852|1852.6|1852|1852.4|1851.8|12
1615279090000|2021-03-09 08:38:10|1852.4|1851.8|1852.6|1852.2|1852.6|1852.2|1852.2|1851.8|1775
1615279100000|2021-03-09 08:38:20|1852.8|1852.6|1852.6|1852.2|1853.4|1853|1852.4|1852|14946
1615279110000|2021-03-09 08:38:30|1852.8|1852.4|1853|1852.6|1853.4|1853.2|1852.8|1852.4|545
1615279120000|2021-03-09 08:38:40|1853.2|1852.8|1853.4|1853|1853.4|1853|1853|1852.4|1715
1615279130000|2021-03-09 08:38:50|1853.6|1853.2|1853.6|1853.2|1854|1853.6|1853.4|1853|1605
1615279140000|2021-03-09 08:39:00|1853.8|1853.4|1853.4|1853.2|1853.8|1853.4|1853.2|1853|1935
1615279150000|2021-03-09 08:39:10|1853.2|1853|1852.8|1852.4|1853.2|1853|1852.6|1852.4|4946
1615279160000|2021-03-09 08:39:20|1852.6|1852.2|1852.6|1852.2|1852.6|1852.2|1851.8|1851.2|25017
1615279170000|2021-03-09 08:39:30|1852.4|1852.4|1852.6|1852.2|1852.6|1852.4|1852.2|1851.8|1159
1615279180000|2021-03-09 08:39:40||1852.4||1852.4||1852.4||1852.4|526
1615279190000|2021-03-09 08:39:50|1852.4|1852.2|1853.6|1853.2|1853.6|1853.2|1852.4|1852|2254
1615279200000|2021-03-09 08:40:00|1853.8|1853.4|1854.8|1854.4|1854.8|1854.4|1853.6|1853.4|300
1615279210000|2021-03-09 08:40:10|1855|1854.6|1854.8|1854.6|1855.2|1854.8|1854.8|1854.6|19421
1615279220000|2021-03-09 08:40:20|1855|1854.8|1855.8|1855.6|1855.8|1855.6|1855|1854.8|3670
1615279230000|2021-03-09 08:40:30|1855.6|1855.4|1855.8|1855.6|1856.4|1856|1855.4|1855.2|6572
1615279240000|2021-03-09 08:40:40|1856|1855.8|1856.6|1856.4|1856.6|1856.4|1856|1855.8|49
1615279250000|2021-03-09 08:40:50|1856.4|1856.2|1856.4|1856|1856.4|1856.2|1856|1855.8|2725
1615279260000|2021-03-09 08:41:00|1856.6|1856.2|1856.2|1856|1857|1856.8|1856.2|1856|2013
1615279270000|2021-03-09 08:41:10|1856|1855.8|1856|1855.8|1856.2|1855.8|1855.8|1855.4|3943
1615279280000|2021-03-09 08:41:20|1856.2|1856|1856.8|1856.4|1856.8|1856.4|1856.2|1855.8|2152
1615279290000|2021-03-09 08:41:30|1856.6||1856.8||1856.8||1856.6||0
1615279300000|2021-03-09 08:41:40|1857|1856.6|1857|1856.6|1857.4|1856.8|1857|1856.6|9866
1615279310000|2021-03-09 08:41:50|1856.8|1856.4|1857|1856.6|1857|1856.8|1856.6|1856.4|3756
1615279320000|2021-03-09 08:42:00|1856.8|1856.4|1856.4|1856|1856.8|1856.4|1856.2|1856|5041
1615279330000|2021-03-09 08:42:10|1856.6|1856.2|1856.2|1856|1856.8|1856.4|1856.2|1856|1100
1615279340000|2021-03-09 08:42:20|1856.4|1856.4|1856.8|1856.4|1856.8|1856.4|1856.4|1856|3303
1615279350000|2021-03-09 08:42:30|1856.6|1856.2|1857|1856.6|1857|1856.6|1856.2|1856|4590
1615279360000|2021-03-09 08:42:40|1856.8|1856.4|1856.8|1856.2|1857|1856.8|1856.6|1856.2|1583
1615279370000|2021-03-09 08:42:50|1857|1856.4|1856.8|1856.4|1857.2|1857|1856.8|1856.4|6244
1615279380000|2021-03-09 08:43:00|1856.6|1856.2|1857|1856.8|1857.8|1857.4|1856.4|1856.2|30384
1615279390000|2021-03-09 08:43:10|1857.2|1856.6|1857|1856.6|1857.2|1856.8|1856.8|1856.6|8227
1615279400000|2021-03-09 08:43:20|1857.2|1857|1857.8|1857.6|1857.8|1857.6|1857|1856.6|27366
1615279410000|2021-03-09 08:43:30|1858|1857.4|1857.8|1857.4|1858|1857.6|1857.4|1857.2|2345
1615279420000|2021-03-09 08:43:40|1857.6|1857.2|1857.8|1857.4|1857.8|1857.4|1857.6|1857.2|2063
1615279430000|2021-03-09 08:43:50|1857.6|1857.2|1856.8|1856.4|1857.6|1857.2|1856.6|1856.4|7187
1615279440000|2021-03-09 08:44:00|1857|1856.6|1856|1855.8|1857.2|1856.6|1856|1855.6|2164
1615279450000|2021-03-09 08:44:10|1856.2||1856.2||1856.2||1856||757
1615279460000|2021-03-09 08:44:20|1856|1855.6|1853.6|1853.4|1856|1855.6|1853.6|1853.4|9492
1615279470000|2021-03-09 08:44:30|1853.8|1853.6|1854.2|1853.8|1854.2|1854|1853.8|1853.6|3129
1615279480000|2021-03-09 08:44:40|1854|1853.6|1853.8|1853.6|1854|1853.8|1853.8|1853.6|6206
1615279490000|2021-03-09 08:44:50|1853.6|1853.4|1853.2|1853|1853.6|1853.6|1853.2|1852.8|2630
1615279500000|2021-03-09 08:45:00|1853|1852.8|1852.4|1852.2|1853|1852.8|1852.4|1852|2919
1615279510000|2021-03-09 08:45:10|1852.6|1852.4|1853.4|1853.2|1853.8|1853.4|1852.6|1852.4|1918
1615279520000|2021-03-09 08:45:20|1853.2|1853|1853.2|1853|1853.2|1853|1853.2|1852.8|856
1615279530000|2021-03-09 08:45:30|1853|1852.8|1853|1852.8|1853|1852.8|1853|1852.8|619
1615279540000|2021-03-09 08:45:40|1853.2|1853|1854|1853.8|1854|1853.8|1853.2|1853|1514
1615279550000|2021-03-09 08:45:50|1854.2|1854|1855|1854.6|1855|1854.8|1854.2|1854|557
1615279560000|2021-03-09 08:46:00|1855.2|1854.8|1855|1854.6|1855.6|1855.2|1854.4|1854.2|7831
1615279570000|2021-03-09 08:46:10|1855.2|1854.8|1855.4|1855|1855.4|1855|1855|1854.8|795
1615279580000|2021-03-09 08:46:20|1855.2||1855.4||1855.4||1855.2||120
1615279590000|2021-03-09 08:46:30|1855.2|1854.8|1855|1854.8|1855.2|1855|1854.6|1854.4|5188
1615279600000|2021-03-09 08:46:40|1854.8|1854.6|1854.6|1854.4|1855|1854.6|1854.6|1854.4|2895
1615279610000|2021-03-09 08:46:50|1854.4|1854.2|1853.8|1853.6|1854.8|1854.4|1853.8|1853.4|7850
1615279620000|2021-03-09 08:47:00|1853.6|1853.4|1853|1852.8|1853.8|1853.4|1852.6|1852.2|9491
1615279630000|2021-03-09 08:47:10|1853.2|1853|1853.4|1853.2|1853.8|1853.4|1853.2|1853|2454
1615279640000|2021-03-09 08:47:20|1853.6|1853.4|1853|1852.8|1853.6|1853.4|1853|1852.8|14047
1615279650000|2021-03-09 08:47:30|1853.2|1853|1853.6|1853.2|1853.8|1853.6|1853.2|1853|5326
1615279660000|2021-03-09 08:47:40|1853.4|1853|1852.6|1852.4|1853.4|1853.2|1852.6|1852.4|6028
1615279670000|2021-03-09 08:47:50|1852.8|1852.6|1852.6|1852.4|1853.2|1853|1852.6|1852.4|4227
1615279680000|2021-03-09 08:48:00|1852.4|1852.2|1852.2|1851.8|1852.4|1852.2|1852|1851.6|17286
1615279690000|2021-03-09 08:48:10|1852|1852|1852.6|1852.2|1852.6|1852.2|1852|1852|3738
1615279700000|2021-03-09 08:48:20|1852.8|1852.4|1852.6|1852.4|1853|1852.8|1852.6|1852.4|1912
1615279710000|2021-03-09 08:48:30|1852.4|1852.2|1852.8|1852.6|1853|1852.6|1852.4|1852.2|10183
1615279720000|2021-03-09 08:48:40|1853|1852.8|1853|1852.8|1853.6|1853.2|1853|1852.8|11823
1615279730000|2021-03-09 08:48:50|1853.2|1853|1852.6|1852.4|1853.4|1853|1852.6|1852.2|3183
1615279740000|2021-03-09 08:49:00|1852.8|1852.6|1853|1852.8|1853.2|1853|1852.8|1852.6|6458
1615279750000|2021-03-09 08:49:10|1853.2|1853|1853.4|1853.2|1853.6|1853.2|1853.2|1853|3058
1615279760000|2021-03-09 08:49:20|1853.2|1853|1852.8|1852.4|1853.2|1853|1852.6|1852.2|14197
1615279770000|2021-03-09 08:49:30|1853|1852.6|1852.4|1852|1853|1852.8|1852.4|1852|5735
1615279780000|2021-03-09 08:49:40|1852.6|1852.2|1852.4|1852|1852.8|1852.4|1852|1851.8|5940
1615279790000|2021-03-09 08:49:50|1852.2|1852.2|1852.4|1852.2|1852.4|1852.2|1851.8|1851.6|9232
1615279800000|2021-03-09 08:50:00|1852.2|1852|1853.4|1853|1853.8|1853.6|1852|1851.8|7988
1615279810000|2021-03-09 08:50:10|1853.2|1852.8|1852.8|1852.6|1853.4|1853.2|1852.8|1852.6|2930
1615279820000|2021-03-09 08:50:20|1853.2|1852.8|1852.8|1852.6|1853.8|1853.4|1852.8|1852.6|8238
1615279830000|2021-03-09 08:50:30|1853|1852.8|1854.8|1854.4|1854.8|1854.4|1853|1852.6|3139
1615279840000|2021-03-09 08:50:40|1855|1854.6|1855|1854.8|1855|1854.8|1854.8|1854.4|3599
1615279850000|2021-03-09 08:50:50|1855.2|1855|1854.4|1854.2|1855.4|1855|1854.4|1854.2|8424
1615279860000|2021-03-09 08:51:00|1854.2|1854|1854.2|1853.8|1854.6|1854.2|1853.6|1853.4|9921
1615279870000|2021-03-09 08:51:10|1854.4|1854|1854.4|1854.2|1854.6|1854.4|1854|1853.6|2511
1615279880000|2021-03-09 08:51:20|1854.2|1854|1854.2|1853.4|1854.2|1854|1853.8|1853.2|4503
1615279890000|2021-03-09 08:51:30|1854|1853.2|1853.2|1853|1854|1853.4|1853.2|1853|1250
1615279900000|2021-03-09 08:51:40|1853.4|1853.2|1853.4|1853.2|1853.8|1853.4|1853.4|1853|398
1615279910000|2021-03-09 08:51:50|1853.6|1853.4|1854|1853.8|1854|1853.8|1853.6|1853.4|2131
1615279920000|2021-03-09 08:52:00|1853.8|1853.6|1854|1853.8|1854|1853.8|1853.8|1853.4|894
1615279930000|2021-03-09 08:52:10|1854.2|1854|1853.8|1853.6|1854.4|1854|1853.6|1853.4|3130
1615279940000|2021-03-09 08:52:20|1854|1853.8|1854|1853.8|1854.2|1853.8|1853.8|1853.6|2448
1615279950000|2021-03-09 08:52:30|1853.8|1853.6|1853.4|1853|1853.8|1853.8|1853|1852.8|7271
1615279960000|2021-03-09 08:52:40|1853.6|1853.2|1853.8|1853.4|1854|1853.6|1853.4|1853|1934
1615279970000|2021-03-09 08:52:50|1854|1853.6|1853.6|1853.2|1854|1853.8|1853.6|1853.2|2012
1615279980000|2021-03-09 08:53:00|1853.8|1853.4|1854.4|1854.2|1854.4|1854.2|1853.8|1853.2|5950
1615279990000|2021-03-09 08:53:10|1854.6|1854.4|1854|1853.6|1854.6|1854.4|1853.8|1853.4|7090
1615280000000|2021-03-09 08:53:20|1853.8|1853.4|1854|1853.6|1854.2|1853.8|1853.6|1853.4|2184
1615280010000|2021-03-09 08:53:30|1853.8|1853.4|1853.6|1853.4|1853.8|1853.4|1853.6|1853.2|300
1615280020000|2021-03-09 08:53:40|1853.4|1853.2|1854|1853.8|1854|1853.8|1853.4|1853|1898
1615280030000|2021-03-09 08:53:50|1853.8|1853.6|1853.4|1853.2|1853.8|1853.6|1853.2|1853|7228
1615280040000|2021-03-09 08:54:00|1853.6|1853.4|1854|1853.8|1854|1853.8|1853.6|1853.4|944
1615280050000|2021-03-09 08:54:10|1853.8|1853.6|1853.6|1853.4|1853.8|1853.6|1853.6|1853.4|1644
1615280060000|2021-03-09 08:54:20|1853.8|1853.2|1852.8|1852.6|1853.8|1853.2|1852.8|1852.6|6251
1615280070000|2021-03-09 08:54:30|1853|1852.8|1853.6|1853.4|1853.6|1853.4|1853|1852.8|1533
1615280080000|2021-03-09 08:54:40|1853.4|1853.2|1853.8|1853.6|1853.8|1853.6|1853.4|1853|2804
1615280090000|2021-03-09 08:54:50|1853.6|1853.4|1853.8|1853.4|1854|1853.8|1853.2|1853|6902
1615280100000|2021-03-09 08:55:00|1853.6|1853.6|1854.4|1854.2|1854.4|1854.2|1853.6|1853.4|7069
1615280110000|2021-03-09 08:55:10|1854.2|1854|1855.2|1855|1855.4|1855.2|1854.2|1854|7353
1615280120000|2021-03-09 08:55:20|1855.4|1855.2|1855.6|1855.4|1856|1855.8|1855.4|1855.2|1738
1615280130000|2021-03-09 08:55:30|1855.4|1855.2|1855.4|1855|1855.6|1855.4|1854.8|1854.6|9337
1615280140000|2021-03-09 08:55:40|1855.2|1854.6|1853.8|1853.6|1855.4|1854.8|1853.8|1853.4|8847
1615280150000|2021-03-09 08:55:50|1854|1853.4|1854.6|1854.4|1854.8|1854.4|1854|1853.4|5048
1615280160000|2021-03-09 08:56:00|1854.8|1854.6|1854.8|1854.6|1855|1854.6|1854.6|1854.2|5524
1615280170000|2021-03-09 08:56:10|1855|1854.4|1854.8|1854.4|1855|1854.6|1854.8|1854.4|1000
1615280180000|2021-03-09 08:56:20|1855|1854.6|1854.6|1854.4|1855|1854.6|1854.4|1854.2|5675
1615280190000|2021-03-09 08:56:30|1854.8|1853.8|1855|1854.6|1855|1854.6|1854.4|1853.8|22017
1615280200000|2021-03-09 08:56:40|1855.2|1854.8|1855.6|1855|1855.6|1855.4|1855|1854.8|4140
1615280210000|2021-03-09 08:56:50|1855.8|1855.2|1856.4|1856.2|1856.4|1856.2|1855.6|1855.2|8292
1615280220000|2021-03-09 08:57:00|1856.2|1856|1856.8|1856.4|1856.8|1856.4|1856|1855.8|6007
1615280230000|2021-03-09 08:57:10|1856.6|1856.2|1856.4|1856|1856.6|1856.4|1856.2|1856|2699
1615280240000|2021-03-09 08:57:20|1856.6|1856.2|1856.8|1856.6|1857|1856.6|1856.4|1856.2|1671
1615280250000|2021-03-09 08:57:30|1856.6|1856.4|1856.6|1856.2|1857|1856.8|1856.4|1856.2|14023
1615280260000|2021-03-09 08:57:40|1856.4|1856|1856.2|1855.8|1856.4|1856|1855.8|1855.6|3017
1615280270000|2021-03-09 08:57:50|1856|1855.6|1856.4|1856|1856.4|1856|1855.8|1855.4|9211
1615280280000|2021-03-09 08:58:00|1856.2|1856.2|1857.4|1857|1857.4|1857.2|1856.2|1856|21137
1615280290000|2021-03-09 08:58:10|1857.2|1857.2|1857.2|1857|1857.6|1857.4|1857|1856.8|6236
1615280300000|2021-03-09 08:58:20|1857|1856.8|1857.4|1857|1857.6|1857.2|1856.8|1856.6|9358
1615280310000|2021-03-09 08:58:30|1857.2|1856.8|1857.2|1857|1857.4|1857.2|1857|1856.6|14067
1615280320000|2021-03-09 08:58:40|1857.4|1856.8|1857.4|1857.2|1857.4|1857.2|1857|1856.8|4640
1615280330000|2021-03-09 08:58:50|1857.2|1857|1857|1856.8|1857.4|1857.2|1856.8|1856.6|24700
1615280340000|2021-03-09 08:59:00|1857.2|1857|1857.4|1857.2|1857.4|1857.2|1857|1856.8|7348
1615280350000|2021-03-09 08:59:10|1857.6|1857.4|1857.4|1857.2|1857.6|1857.4|1857.4|1857|9138
1615280360000|2021-03-09 08:59:20|1857.2|1857|1857.4|1857|1857.4|1857.2|1856.8|1856.6|25053
1615280370000|2021-03-09 08:59:30|1857.2|1857.2|1857.2|1857|1857.4|1857.2|1857.2|1857|400
1615280380000|2021-03-09 08:59:40|1857.4|1857.2|1858.6|1858.4|1858.6|1858.4|1857.4|1857.2|24872
1615280390000|2021-03-09 08:59:50|1858.2|1858.2|1858.8|1858.6|1858.8|1858.6|1858.2|1858|2627
1615280400000|2021-03-09 09:00:00|1859|1858.8|1857.8|1857.4|1859|1858.8|1857.6|1857.4|31627
1615280410000|2021-03-09 09:00:10|1857.6|1857.6|1857.8|1857.4|1858|1857.6|1857|1856.8|5024
1615280420000|2021-03-09 09:00:20|1857.6|1857.2|1857.8|1857.4|1857.8|1857.4|1857.4|1857|1673
1615280430000|2021-03-09 09:00:30|1857.6|1857.2|1858|1857.6|1858|1857.6|1857|1856.8|1803
1615280440000|2021-03-09 09:00:40|1857.8|1857.4|1857.4|1857|1857.8|1857.4|1857.4|1857|4725
1615280450000|2021-03-09 09:00:50|1857.2|1856.8|1857.2|1856.8|1857.6|1857.4|1857|1856.6|8478
1615280460000|2021-03-09 09:01:00|1857.4|1857|1857.8|1857.4|1858|1857.6|1857.4|1856.8|2773
1615280470000|2021-03-09 09:01:10|1857.6|1857.2|1858.4|1858|1858.4|1858.2|1857.6|1857.2|12075
1615280480000|2021-03-09 09:01:20|1858.2|1858.2|1858.4|1858|1858.6|1858.2|1858|1857.8|2063
1615280490000|2021-03-09 09:01:30|1858.2|1858.2|1858.2|1858|1858.4|1858.2|1858.2|1858|494
1615280500000|2021-03-09 09:01:40|1858|1857.8|1857.2|1856.8|1858|1857.8|1857.2|1856.8|14285
1615280510000|2021-03-09 09:01:50|1857|1857|1857.2|1856.8|1857.4|1857|1857|1856.6|10199
1615280520000|2021-03-09 09:02:00|1857|1857|1857.4|1857.2|1857.4|1857.2|1857|1856.8|2761
1615280530000|2021-03-09 09:02:10|1857.6|1857|1857.4|1857|1857.6|1857.2|1857|1856.8|5188
1615280540000|2021-03-09 09:02:20|1857.2|1856.8|1857.4|1857|1857.4|1857|1856|1855.8|44634
1615280550000|2021-03-09 09:02:30|1857.2|1856.8|1857.4|1857|1857.4|1857.2|1856.8|1856.6|6187
1615280560000|2021-03-09 09:02:40|1857.2|1856.8|1857.2|1856.8|1857.2|1857|1856.8|1856.6|8788
1615280570000|2021-03-09 09:02:50|1857.4|1857|1857.2|1857|1857.6|1857.4|1856.8|1856.6|13157
1615280580000|2021-03-09 09:03:00|1857.4|1857.2|1857.2|1857|1857.4|1857.2|1857.2|1857|1427
1615280590000|2021-03-09 09:03:10|1857|1856.8|1857.2|1857|1857.2|1857|1856.8|1856.4|12217
1615280600000|2021-03-09 09:03:20|1857.4|1857.2|1857.8|1857.4|1858|1857.8|1857.4|1857|8107
1615280610000|2021-03-09 09:03:30|1857.6|1857.2|1858|1857.8|1858|1857.8|1857.4|1857.2|5077
1615280620000|2021-03-09 09:03:40|1857.8|1857.6|1857.8|1857.4|1858|1857.8|1857.4|1857.2|2798
1615280630000|2021-03-09 09:03:50|1857.6|1857.2|1858|1857.6|1858|1857.8|1857.6|1857.2|7352
1615280640000|2021-03-09 09:04:00|1857.8|1857.4|1857.6|1857.2|1858|1857.4|1857|1856.8|7013
1615280650000|2021-03-09 09:04:10||1857.4||1857.2||1857.4||1857.2|0
1615280660000|2021-03-09 09:04:20|1857.8|1857.4|1857.8|1857.6|1858.2|1857.8|1857.8|1857.4|12649
1615280670000|2021-03-09 09:04:30|1858|1857.8|1858|1857.8|1858|1857.8|1858|1857.6|877
1615280680000|2021-03-09 09:04:40|1858.2|1858|1858.6|1858.2|1858.6|1858.2|1858|1857.6|4182
1615280690000|2021-03-09 09:04:50|1858.4|1858.4|1858.6|1858.2|1858.6|1858.4|1858|1857.6|10095
1615280700000|2021-03-09 09:05:00|1858.8|1858.4|1857.8|1857.4|1858.8|1858.6|1857.8|1857.4|11184
1615280710000|2021-03-09 09:05:10|1858|1857.6|1857.6|1857.4|1858|1857.6|1857.6|1857.4|5923
1615280720000|2021-03-09 09:05:20|1857.4|1857.2|1857.8|1857.6|1858|1857.8|1857.2|1856.8|7861
1615280730000|2021-03-09 09:05:30|1858|1857.8|1857.8|1857.6|1858|1857.8|1857.8|1857.6|2968
1615280740000|2021-03-09 09:05:40|1858|1857.8|1858|1857.8|1858|1857.8|1857.8|1857.6|1379
1615280750000|2021-03-09 09:05:50|||||||||563
1615280760000|2021-03-09 09:06:00|1857.8|1857.6|1858|1857.6|1858|1857.6|1857.4|1857.2|3975
1615280770000|2021-03-09 09:06:10|1858.2|1857.8|1858.6|1858.4|1859|1858.8|1858|1857.8|13991
1615280780000|2021-03-09 09:06:20|1858.4|1858.2|1858|1857.6|1858.6|1858.4|1857.6|1857.4|14121
1615280790000|2021-03-09 09:06:30|1857.8|1857.4|1858.8|1858.4|1858.8|1858.6|1857.6|1857.4|5478
1615280800000|2021-03-09 09:06:40|1858.6|1858.2|1858.4|1858.2|1858.6|1858.4|1858.4|1858.2|5709
1615280810000|2021-03-09 09:06:50|||||||||2387
1615280820000|2021-03-09 09:07:00|1858.6|1858.4|1858|1857.8|1858.6|1858.4|1858|1857.8|4107
1615280830000|2021-03-09 09:07:10|1857.8|1857.6|1857.8|1857.6|1858.2|1858|1857.4|1857.2|14777
1615280840000|2021-03-09 09:07:20|1857.6|1857.4|1858|1857.6|1858|1857.8|1857.6|1857.4|4774
1615280850000|2021-03-09 09:07:30||1857.8||1857.6||1857.8||1857.6|710
1615280860000|2021-03-09 09:07:40|1858.2|1857.8|1858|1857.8|1858.2|1858|1857.8|1857.4|3318
1615280870000|2021-03-09 09:07:50|1857.8|1857.6|1857.6|1857.4|1857.8|1857.6|1857.4|1857.2|4619
1615280880000|2021-03-09 09:08:00|1857.8|1857.6|1857.6|1857.4|1858|1857.6|1857.6|1857.4|4454
1615280890000|2021-03-09 09:08:10|||||||||100
1615280900000|2021-03-09 09:08:20|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.4|1857.2|2591
1615280910000|2021-03-09 09:08:30|1857.8|1857.6|1857.4|1857.2|1857.8|1857.6|1857.2|1857|7108
1615280920000|2021-03-09 09:08:40|1857.2|1857|1857.2|1857|1857.4|1857.2|1857.2|1857|4968
1615280940000|2021-03-09 09:09:00|1857.4|1857.2|1857.4|1857|1857.4|1857.2|1857|1856.8|5953
1615280950000|2021-03-09 09:09:10|1857.2|1856.8|1857.4|1857.2|1857.8|1857.6|1857|1856.6|14301
1615280960000|2021-03-09 09:09:20|1857.2|1857|1857.2|1857|1857.4|1857.2|1856.8|1856.6|16214
1615280970000|2021-03-09 09:09:30|1857|1856.8|1857.2|1857|1857.2|1857|1857|1856.8|9639
1615280980000|2021-03-09 09:09:40|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.4|1857.2|1268
1615280990000|2021-03-09 09:09:50|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.6|1857.4|4233
1615281000000|2021-03-09 09:10:00|||||||||1200
1615281010000|2021-03-09 09:10:10|1857.8|1857.6|1857.6|1857.4|1857.8|1857.8|1857.4|1857.2|7103
1615281020000|2021-03-09 09:10:20|1857.8|1857.6|1858|1857.6|1858|1857.8|1857.6|1857.4|2865
1615281030000|2021-03-09 09:10:30|1857.8|1857.4|1857.6|1857.4|1857.8|1857.6|1857.6|1857.4|3414
1615281040000|2021-03-09 09:10:40|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.2|1857|16383
1615281050000|2021-03-09 09:10:50|1857.4|1857.2|1857.8|1857.6|1857.8|1857.6|1857.4|1857.2|1091
1615281060000|2021-03-09 09:11:00|1858|1857.8|1857.8|1857.6|1858|1857.8|1857.6|1857.2|24397
1615281070000|2021-03-09 09:11:10|1858||1857.8||1858||1857.8||405
1615281080000|2021-03-09 09:11:20|||||||||174
1615281090000|2021-03-09 09:11:30|1857.6|1857.4|1857.4|1857.2|1857.6|1857.6|1857.4|1857.2|6494
1615281100000|2021-03-09 09:11:40|1857.6|1857.4|1857.8|1857.6|1857.8|1857.6|1857.6|1857.4|3941
1615281110000|2021-03-09 09:11:50|1857.6|1857.4|1857.2|1857|1857.6|1857.4|1857|1856.8|6002
1615281120000|2021-03-09 09:12:00|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.2|1857.2|493
1615281130000|2021-03-09 09:12:10|1857.4|1857.2|1857.2|1857|1857.4|1857.2|1857.2|1857|8707
1615281140000|2021-03-09 09:12:20|1857|1856.8|1857.4|1857.2|1857.6|1857.4|1857|1856.8|5917
1615281150000|2021-03-09 09:12:30|1857.2|1857|1857.4|1857.2|1857.4|1857.2|1857|1856.8|5484
1615281160000|2021-03-09 09:12:40|1857.2|1857|1857.6|1857.2|1857.6|1857.4|1857.2|1857|2755
1615281170000|2021-03-09 09:12:50|1857.4|1857.4|1857.2|1856.8|1857.6|1857.4|1857|1856.6|23553
1615281180000|2021-03-09 09:13:00|1857.4|1857|1857.4|1857.2|1857.6|1857.4|1857.2|1857|2147
1615281190000|2021-03-09 09:13:10|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|290
1615281200000|2021-03-09 09:13:20|1857.4|1857.2|1857.2|1857|1857.4|1857.2|1857|1856.8|3999
1615281210000|2021-03-09 09:13:30|1857.4|1857.2|1857.4|1857.2|1857.6|1857.4|1857.4|1857.2|332
1615281220000|2021-03-09 09:13:40|1857.2|1857|1857.4|1857.2|1857.4|1857.2|1856.8|1856.6|13379
1615281230000|2021-03-09 09:13:50|1857.6|1857|1857.6|1857.4|1857.6|1857.4|1857.6|1857|4929
1615281240000|2021-03-09 09:14:00|1857.4|1857.2|1857.8|1857.6|1857.8|1857.6|1857.4|1857.2|918
1615281250000|2021-03-09 09:14:10|1858|1857.8|1858|1857.8|1858.2|1858|1858|1857.8|24506
1615281260000|2021-03-09 09:14:20|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|872
1615281270000|2021-03-09 09:14:30|1857.6|1857.4|1857.8|1857.6|1858|1857.6|1857.6|1857.2|5376
1615281280000|2021-03-09 09:14:40|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.6|1857.2|604
1615281290000|2021-03-09 09:14:50|1857.8|1857.6|1857.8|1857.4|1858|1857.8|1857.8|1857.4|3597
1615281300000|2021-03-09 09:15:00|1858|1857.6|1857.8|1857.6|1858.4|1858.2|1857.8|1857.6|6664
1615281310000|2021-03-09 09:15:10||1857.4||1857.6||1857.6||1857.4|5043
1615281320000|2021-03-09 09:15:20|1857.6|1857.4|1857.6|1857.2|1857.8|1857.6|1857.4|1857.2|4429
1615281330000|2021-03-09 09:15:30|1857.4|1857.4|1857.6|1857.4|1857.8|1857.6|1857.4|1857.2|1689
1615281340000|2021-03-09 09:15:40|1857.8|1857.2|1857.8|1857.6|1857.8|1857.6|1857.8|1857.2|4584
1615281350000|2021-03-09 09:15:50|1857.6|1857.4|1857.4|1857.2|1857.6|1857.4|1857.4|1857|1083
1615281360000|2021-03-09 09:16:00|1857.6|1857.4|1857.8|1857.6|1857.8|1857.6|1857.4|1857.2|10742
1615281370000|2021-03-09 09:16:10|1858|1857.8|1857.6|1857.4|1858.8|1858.6|1857.6|1857.2|42262
1615281380000|2021-03-09 09:16:20|1857.8|1857.6|1857.8|1857.4|1858|1857.8|1857.4|1857.2|1523
1615281390000|2021-03-09 09:16:30|1857.6|1857.6|1857.8|1857.6|1857.8|1857.6|1857.6|1857.6|75
1615281400000|2021-03-09 09:16:40|1857.6|1857.4|1857.4|1857.2|1857.8|1857.4|1857.4|1857.2|13198
1615281410000|2021-03-09 09:16:50|1857.6|1857.4|1858|1857.6|1858|1857.8|1857.6|1857.4|602
1615281420000|2021-03-09 09:17:00|1857.8|1857.8|1857.8|1857.6|1858|1857.8|1857.8|1857.6|2309
1615281430000|2021-03-09 09:17:10|1857.6|1857.4|1857.8|1857.6|1857.8|1857.6|1857.4|1857.2|3171
1615281440000|2021-03-09 09:17:20|1858|1857.8|1858.2|1857.8|1858.8|1858.6|1857.8|1857.6|40348
1615281450000|2021-03-09 09:17:30|1858|1857.6|1857.8|1857.6|1858.2|1857.8|1857.6|1857.2|7839
1615281460000|2021-03-09 09:17:40|1857.6|1857.4|1857.8|1857.6|1858|1857.8|1857.4|1857.2|5236
1615281470000|2021-03-09 09:17:50|1857.6|1857.4|1857.6|1857.4|1857.8|1857.4|1857.4|1857.2|4597
1615281480000|2021-03-09 09:18:00|1857.4|1857.2|1857.4|1857|1857.6|1857.4|1857|1856.8|23062
1615281490000|2021-03-09 09:18:10|1857.2|1856.8|1857.2|1857|1857.4|1857|1857|1856.8|3111
1615281500000|2021-03-09 09:18:20|1857|1856.8|1857.2|1857|1857.2|1857|1857|1856.8|8696
1615281510000|2021-03-09 09:18:30|1857|1856.8|1856.6|1856.4|1857.2|1857|1856.6|1856.4|12115
1615281520000|2021-03-09 09:18:40|1856.4|1856.2|1856.2|1856|1856.4|1856.2|1856.2|1856|4707
1615281530000|2021-03-09 09:18:50|1856.4|1856.2|1856.4|1856.2|1856.4|1856.2|1856.4|1856.2|0
1615281540000|2021-03-09 09:19:00|1856.2|1856|1856|1855.8|1856.2|1856|1855.6|1855.4|7190
1615281550000|2021-03-09 09:19:10|1855.8|1855.6|1855.8|1855.6|1855.8|1855.8|1855.6|1855.4|4287
1615281560000|2021-03-09 09:19:20|1855.6|1855.4|1855.6|1855.2|1855.8|1855.6|1855.4|1855.2|3569
1615281570000|2021-03-09 09:19:30|1855.4|1855|1855.4|1855.2|1855.4|1855.2|1855|1854.8|19546
1615281580000|2021-03-09 09:19:40|1855.2|1855|1855.2|1855|1855.4|1855.2|1855|1854.8|8564
1615281590000|2021-03-09 09:19:50|1855.4|1855.2|1855.2|1855|1855.4|1855.2|1855.2|1855|5808
1615281600000|2021-03-09 09:20:00|1855|1854.8|1856.2|1856|1856.2|1856|1854.8|1854.6|8451
1615281610000|2021-03-09 09:20:10|1856.4|1856.2|1856|1855.6|1856.4|1856.2|1855.8|1855.4|2640
1615281620000|2021-03-09 09:20:20|1855.8|1855.8|1856.2|1856|1856.4|1856.2|1855.6|1855.4|15664
1615281630000|2021-03-09 09:20:30|1856.4|1856.2|1856.6|1856.4|1856.6|1856.4|1856.4|1856.2|1983
1615281640000|2021-03-09 09:20:40|1856.4|1856.2|1857|1856.8|1857|1856.8|1856.4|1856|3673
1615281650000|2021-03-09 09:20:50|1857.2|1857|1857.2|1857|1857.4|1857|1857|1856.8|5193
1615281660000|2021-03-09 09:21:00|1857.4|1857.2|1857.8|1857.6|1857.8|1857.6|1857.4|1857.2|6933
1615281670000|2021-03-09 09:21:10|1858|1857.8|1857.8|1857.4|1858.2|1858|1857.6|1857.4|2575
1615281680000|2021-03-09 09:21:20|1857.6|1857.6|1857.4|1857.2|1857.6|1857.6|1857.4|1857.2|3554
1615281690000|2021-03-09 09:21:30|1857.2|1857|1857.4|1857|1857.6|1857.2|1857.2|1857|2383
1615281700000|2021-03-09 09:21:40|1857.6|1857.2|1858|1857.8|1858|1857.8|1857.6|1857.2|4437
1615281710000|2021-03-09 09:21:50|1857.8|1857.6|1857.4|1857.2|1857.8|1857.6|1857.4|1857.2|6255
1615281720000|2021-03-09 09:22:00|1857.2|1857|1857.4|1857|1857.6|1857.4|1857.2|1857|7841
1615281730000|2021-03-09 09:22:10|1857.2|1857.2|1856.6|1856.4|1857.2|1857.2|1856.6|1856.4|6373
1615281740000|2021-03-09 09:22:20|1856.4|1856.2|1856.4|1856.2|1856.4|1856.2|1856.4|1856|0
1615281750000|2021-03-09 09:22:30|1856.6|1856.4|1856.2|1856|1856.6|1856.4|1856.2|1856|1624
1615281760000|2021-03-09 09:22:40|1856|1855.8|1856|1855.8|1856|1855.8|1855.8|1855.4|1771
1615281770000|2021-03-09 09:22:50|1856.2|1856|1856|1855.8|1856.2|1856|1855.6|1855.4|6930
1615281780000|2021-03-09 09:23:00|1856.2|1856|1856.2|1856|1856.8|1856.6|1856.2|1856|9689
1615281790000|2021-03-09 09:23:10|1856.4|1856.2|1856.2|1856|1856.6|1856.4|1856.2|1856|5157
1615281800000|2021-03-09 09:23:20|1856|1855.8|1856|1855.8|1856|1855.8|1855.6|1855.4|4498
1615281810000|2021-03-09 09:23:30|1856.2|1856|1855.8|1855.6|1856.2|1856|1855.8|1855.6|4550
1615281820000|2021-03-09 09:23:40|1855.6|1855.4|1855.4|1855.2|1855.6|1855.6|1855.4|1855.2|785
1615281830000|2021-03-09 09:23:50|1855.2|1855|1855.2|1855|1855.4|1855.2|1854.6|1854.4|16835
1615281840000|2021-03-09 09:24:00|1855.4|1854.8|1856|1855.8|1856|1855.8|1855.4|1854.8|1895
1615281850000|2021-03-09 09:24:10|1855.8|1855.6|1856.4|1856|1856.4|1856|1855.8|1855.6|13378
1615281860000|2021-03-09 09:24:20|1856.6|1856.2|1856.8|1856.4|1856.8|1856.6|1856.4|1856.2|300
1615281870000|2021-03-09 09:24:30|1856.6|1856.6|1856.6|1856.4|1856.6|1856.6|1856.6|1856.4|3203
1615281880000|2021-03-09 09:24:40|1856.8|1856.6|1857|1856.8|1857|1856.8|1856.8|1856.6|210
1615281890000|2021-03-09 09:24:50|1857.2|1857|1857.4|1857.2|1857.6|1857.2|1857.2|1857|2917
1615281900000|2021-03-09 09:25:00|1857.6|1857.4|1857.6|1857.4|1857.8|1857.4|1857.4|1857.2|6987
1615281910000|2021-03-09 09:25:10|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.6|1857.4|3289
1615281920000|2021-03-09 09:25:20|1858.2|1858|1858.2|1857.8|1858.4|1858.2|1858|1857.8|3157
1615281930000|2021-03-09 09:25:30|1858|1857.6|1858.6|1858.2|1858.8|1858.6|1857.8|1857.6|5990
1615281940000|2021-03-09 09:25:40|1858.4|1858.4|1858.8|1858.6|1859|1858.6|1858.4|1858.4|1440
1615281950000|2021-03-09 09:25:50|1858.6|1858.4|1858.8|1858.6|1858.8|1858.6|1858.4|1858.2|5491
1615281960000|2021-03-09 09:26:00|1858.6|1858|1858.2|1858|1858.6|1858.4|1858|1857.8|25934
1615281970000|2021-03-09 09:26:10|1858.4|1858.2|1858.2|1858|1858.4|1858.2|1858.2|1858|1807
1615281980000|2021-03-09 09:26:20|1858.4|1858.2|1858.4|1858.2|1858.6|1858.4|1858.2|1858.2|896
1615281990000|2021-03-09 09:26:30|1858.2|1858|1857.6|1857.4|1858.4|1858|1857.6|1857.4|5938
1615282000000|2021-03-09 09:26:40|1857.4|1857.2|1856.4|1856.2|1857.6|1857.2|1856.4|1856.2|6744
1615282010000|2021-03-09 09:26:50|1856.6|1856|1857.2|1857|1857.2|1857|1856.6|1856|4058
1615282020000|2021-03-09 09:27:00|1857|1856.8|1857|1856.6|1857.2|1857|1857|1856.6|2181
1615282030000|2021-03-09 09:27:10|1856.8|1856.4|1856.6|1856.4|1857|1856.6|1856.6|1856.4|0
1615282040000|2021-03-09 09:27:20|1856.8|1856.6|1856.8|1856.4|1857|1856.8|1856.8|1856.4|356
1615282050000|2021-03-09 09:27:30|1857|1856.6|1857|1856.8|1857.2|1857|1856.8|1856.4|1100
1615282060000|2021-03-09 09:27:40|1856.8|1856.6|1857|1856.8|1857|1856.8|1856.6|1856.4|500
1615282070000|2021-03-09 09:27:50|1856.8|1856.6|1856.8|1856.4|1856.8|1856.6|1856.4|1856.2|3375
1615282080000|2021-03-09 09:28:00|1857|1856.6|1857.2|1857|1857.4|1857.2|1857|1856.6|5051
1615282090000|2021-03-09 09:28:10|1857.4|1857.2|1857.6|1857.2|1857.6|1857.4|1857.4|1857.2|663
1615282100000|2021-03-09 09:28:20|1857.4|1857|1857.2|1857|1857.4|1857.2|1857|1856.6|7836
1615282110000|2021-03-09 09:28:30|1857.4|1856.8|1857.2|1856.8|1857.4|1856.8|1857.2|1856.8|2249
1615282120000|2021-03-09 09:28:40|1857|1856.6|1856.4|1856.2|1857|1856.6|1856.2|1856|2047
1615282130000|2021-03-09 09:28:50|1856.6|1856|1856.4|1856|1856.6|1856|1856.4|1856|0
1615282140000|2021-03-09 09:29:00|1856.2|1856.2|1856|1855.4|1856.2|1856.2|1856|1855.4|583
1615282150000|2021-03-09 09:29:10|1855.8|1855.6|1855.6|1855.2|1855.8|1855.8|1855.4|1855.2|987
1615282160000|2021-03-09 09:29:20|1855.8|1855.4|1856.2|1856|1856.4|1856.2|1855.6|1855.2|7057
1615282170000|2021-03-09 09:29:30|1856|1855.8|1856|1855.6|1856.2|1856|1856|1855.6|9337
1615282180000|2021-03-09 09:29:40|1855.8|1855.4|1856|1855.8|1856.4|1856.2|1855.8|1855.4|8324
1615282190000|2021-03-09 09:29:50|1855.8|1855.2|1855.4|1855.2|1855.8|1855.6|1855.4|1855.2|13756
1615282200000|2021-03-09 09:30:00|1855.6|1855.4|1855.8|1855.6|1856|1855.8|1855.4|1855.2|14246
1615282210000|2021-03-09 09:30:10|1856|1855.4|1855.8|1855.6|1856|1855.6|1855.8|1855.4|1389
1615282220000|2021-03-09 09:30:20|1855.6|1855.4|1855.2|1855|1855.6|1855.6|1855.2|1855|1810
1615282230000|2021-03-09 09:30:30|1855.4|1855.2|1855.8|1855.6|1856|1855.8|1855.2|1855|7700
1615282240000|2021-03-09 09:30:40|1855.6|1855.4|1855.6|1855.4|1855.8|1855.6|1855.6|1855.4|2548
1615282250000|2021-03-09 09:30:50|1855.8|1855.6|1855.8|1855.6|1856|1855.8|1855.8|1855.6|6787
1615282260000|2021-03-09 09:31:00|1855.6|1855.4|1856.2|1855.8|1856.2|1856|1855.6|1855.4|9025
1615282270000|2021-03-09 09:31:10|1856|1856|1856.2|1856|1856.4|1856.2|1856|1855.6|16272
1615282280000|2021-03-09 09:31:20|1856.4|1856.2|1856.2|1856|1856.4|1856.2|1856.2|1856|362
1615282290000|2021-03-09 09:31:30|1856|1855.8|1856.4|1856|1856.4|1856.2|1856|1855.8|2807
1615282300000|2021-03-09 09:31:40|1856.2|1856.2|1856.2|1856|1856.4|1856.2|1856.2|1856|1080
1615282310000|2021-03-09 09:31:50|1856|1855.8|1856.2|1855.8|1856.2|1856|1856|1855.8|5242
1615282320000|2021-03-09 09:32:00|1856.4|1856|1856|1855.8|1856.4|1856.2|1856|1855.8|1612
1615282330000|2021-03-09 09:32:10|1856.2|1856|1856.2|1856|1856.2|1856|1856|1855.8|1230
1615282340000|2021-03-09 09:32:20|1856.4||1856.4||1856.4||1856.2||0
1615282350000|2021-03-09 09:32:30|1856.6|1856.2|1856.8|1856.4|1857|1856.6|1856.6|1856.2|1093
1615282360000|2021-03-09 09:32:40|1856.6|1856.6|1856.8|1856.6|1856.8|1856.6|1856.6|1856.4|2225
1615282370000|2021-03-09 09:32:50|1856.6|1856.4|1856.6|1856.4|1856.8|1856.6|1856.6|1856.4|1038
1615282380000|2021-03-09 09:33:00|1856.8||1856.6||1856.8||1856.6||436
1615282390000|2021-03-09 09:33:10|1856.8|1856.6|1858|1857.8|1858|1857.8|1856.6|1856.6|32725
1615282400000|2021-03-09 09:33:20|1857.8|1857.6|1857.8|1857.4|1858|1857.8|1857.8|1857.4|6753
1615282410000|2021-03-09 09:33:30|1858|1857.6|1857.6|1857.4|1858|1857.8|1857.6|1857.4|2718
1615282420000|2021-03-09 09:33:40|1857.4|1857.2|1857.2|1857|1857.4|1857.4|1857|1856.8|6670
1615282430000|2021-03-09 09:33:50|1857|1856.8|1856.4|1856.2|1857|1856.8|1856.4|1856|12941
1615282440000|2021-03-09 09:34:00|1856.2|1856|1856.8|1856.4|1856.8|1856.4|1856.2|1856|1161
1615282450000|2021-03-09 09:34:10|1856.6|1856.6|1856.8|1856.4|1856.8|1856.6|1856.6|1856.4|1000
1615282460000|2021-03-09 09:34:20|1856.6|1856.2|1856.4|1856|1856.6|1856.4|1856|1855.8|3961
1615282470000|2021-03-09 09:34:30|1856.2|1856.2|1857|1856.8|1857.2|1857|1856.2|1856.2|10899
1615282480000|2021-03-09 09:34:40|1856.8|1856.6|1856.6|1856.4|1856.8|1856.6|1856.4|1856|3509
1615282490000|2021-03-09 09:34:50|1856.8|1856.6|1857|1856.8|1857|1856.8|1856.8|1856.6|50
1615282500000|2021-03-09 09:35:00|1857.2|1857|1857.4|1857.2|1857.6|1857.4|1857.2|1856.8|8646
1615282510000|2021-03-09 09:35:10|1857.2|1857|1857.6|1857.2|1857.6|1857.4|1857.2|1857|4664
1615282520000|2021-03-09 09:35:20|1857.4|1857.4|1857|1856.8|1857.6|1857.4|1857|1856.6|1192
1615282530000|2021-03-09 09:35:30|1857.2|1857|1857.4|1856.8|1857.4|1857.2|1857|1856.8|200
1615282540000|2021-03-09 09:35:40|1857.2|1856.6|1857.4|1857.2|1857.4|1857.2|1857|1856.6|4210
1615282550000|2021-03-09 09:35:50|1857.6|1857.4|1857.8|1857.4|1858|1857.6|1857.4|1857.2|6242
1615282560000|2021-03-09 09:36:00|1858|1857.6|1858|1857.8|1858|1857.8|1858|1857.6|2304
1615282570000|2021-03-09 09:36:10|1858.2|1858|1858|1857.8|1858.4|1858.2|1858|1857.8|9368
1615282580000|2021-03-09 09:36:20|1858.2|1858|1857.6|1857.4|1858.2|1858|1857.6|1857.4|3762
1615282590000|2021-03-09 09:36:30|1857.4|1857.2|1857.2|1856.8|1857.6|1857.4|1857|1856.8|3573
1615282600000|2021-03-09 09:36:40|1857|1857|1857.6|1857.4|1857.6|1857.4|1857|1856.8|2575
1615282610000|2021-03-09 09:36:50|1857.4|1857.2|1857.2|1856.8|1857.4|1857.2|1857|1856.6|1840
1615282620000|2021-03-09 09:37:00|1857||1857.4||1857.4||1857||0
1615282630000|2021-03-09 09:37:10||1857||1856.8||1857||1856.8|500
1615282640000|2021-03-09 09:37:20|1857.2|1856.6|1856.6|1856.2|1857.2|1856.8|1856.4|1856.2|3192
1615282650000|2021-03-09 09:37:30|1856.4|1856|1856.2|1856|1856.4|1856|1856.2|1855.8|1738
1615282660000|2021-03-09 09:37:40|1856.4|1856.2|1856.4|1856.2|1856.6|1856.4|1856.2|1856|3201
1615282670000|2021-03-09 09:37:50|1856.2|1856|1857.6|1857.2|1857.8|1857.4|1856.2|1856|2383
1615282680000|2021-03-09 09:38:00|1857.4|1857|1857.6|1857.2|1857.6|1857.2|1857.2|1857|401
1615282690000|2021-03-09 09:38:10|1857.4|1857|1857.2|1857|1857.4|1857.2|1857.2|1856.8|1355
1615282700000|2021-03-09 09:38:20|1857|1856.8|1857.6|1857|1857.6|1857.2|1857|1856.8|0
1615282710000|2021-03-09 09:38:30|1857.8|1857.2|1857.8|1857.6|1857.8|1857.6|1857.6|1857.2|558
1615282720000|2021-03-09 09:38:40|1858|1857.8|1857.8|1857.6|1858|1857.8|1857.8|1857.6|1600
1615282730000|2021-03-09 09:38:50|1858|1857.8|1858|1857.6|1858|1857.8|1857.6|1857.4|2903
1615282740000|2021-03-09 09:39:00|1857.8|1857.4|1858.2|1857.8|1858.2|1858|1857.6|1857.4|3908
1615282750000|2021-03-09 09:39:10|1858|1857.6|1858.6|1858.4|1858.8|1858.6|1858|1857.6|6608
1615282760000|2021-03-09 09:39:20|1858.4|1858.2|1858.2|1858|1858.4|1858.2|1858.2|1858|1813
1615282770000|2021-03-09 09:39:30|1858.4|1858.2|1858.6|1858.2|1858.6|1858.2|1858.2|1858|4471
1615282780000|2021-03-09 09:39:40||1858.4||1858.4||1858.4||1858.4|0
1615282790000|2021-03-09 09:39:50|1858.8|1858.6|1858.6|1858.4|1859.4|1859.2|1858.2|1858|36855
1615282800000|2021-03-09 09:40:00|1858.8|1858.2|1858.6|1858.2|1859|1858.6|1858.6|1858.2|2804
1615282810000|2021-03-09 09:40:10|1858.4|1858.4|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|1508
1615282820000|2021-03-09 09:40:20|1858.8|1858.4|1859|1858.6|1859|1858.8|1858.8|1858.4|69
1615282830000|2021-03-09 09:40:30|1858.8|1858.4|1858.6|1858.4|1858.8|1858.6|1858.6|1858.4|0
1615282840000|2021-03-09 09:40:40|1858.8|1858.2|1859|1858.6|1859|1858.6|1858.8|1858.2|6700
1615282850000|2021-03-09 09:40:50||1858.4||1858.6||1858.6||1858.4|0
1615282860000|2021-03-09 09:41:00|1859.2|1858.8|1859.4|1859|1859.6|1859.4|1859|1858.8|7593
1615282870000|2021-03-09 09:41:10|1859.2|1859.2|1859.6|1859.4|1859.6|1859.4|1859.2|1859|742
1615282880000|2021-03-09 09:41:20|1859.8|1859.2|1859.6|1859.2|1859.8|1859.6|1859.6|1859.2|218
1615282890000|2021-03-09 09:41:30|1859.4|1859.4|1859|1858.8|1859.6|1859.4|1859|1858.8|3198
1615282900000|2021-03-09 09:41:40|1859.2|1859|1859.4|1858.8|1859.4|1859|1859.2|1858.8|0
1615282910000|2021-03-09 09:41:50|1859.2|1858.6|1858.8|1858.4|1859.2|1858.6|1858.8|1858.2|400
1615282920000|2021-03-09 09:42:00|1859|1858.6|1858.6|1858.4|1859|1858.6|1858.6|1858.4|1406
1615282930000|2021-03-09 09:42:10|1858.4|1858.2|1858.6|1858.4|1858.6|1858.4|1858.4|1858.2|3839
1615282940000|2021-03-09 09:42:20|1858.4|1858.2|1859|1858.8|1859.2|1859|1858.4|1858.2|16572
1615282950000|2021-03-09 09:42:30|1859.2|1858.6|1859.2|1859|1859.2|1859|1859|1858.6|1939
1615282960000|2021-03-09 09:42:40|1859|1858.8|1859.4|1859|1859.4|1859.2|1859|1858.8|10254
1615282970000|2021-03-09 09:42:50|1859.2|1858.8|1859.2|1859|1859.2|1859|1859|1858.8|5121
1615282980000|2021-03-09 09:43:00|1859.4|1859.2|1859.8|1859.6|1859.8|1859.6|1859.4|1859.2|2072
1615282990000|2021-03-09 09:43:10|1860|1859.8|1859.4|1859|1860|1859.8|1859.4|1859|10486
1615283000000|2021-03-09 09:43:20|1859.2|1858.8|1859|1858.8|1859.2|1859|1859|1858.8|5430
1615283010000|2021-03-09 09:43:30|1859.2|1859|1859.2|1859|1859.4|1859.2|1859|1858.8|6338
1615283020000|2021-03-09 09:43:40|1859|1858.8|1859.2|1859|1859.2|1859|1859|1858.8|1523
1615283030000|2021-03-09 09:43:50|1859|1858.8|1859.2|1859|1859.2|1859|1858.8|1858.6|3699
1615283040000|2021-03-09 09:44:00|1859|1858.6|1859.6|1859.2|1859.6|1859.4|1859|1858.6|9701
1615283050000|2021-03-09 09:44:10|1859.4|1859.4|1858.8|1858.4|1859.6|1859.4|1858.6|1858.4|3205
1615283060000|2021-03-09 09:44:20|1858.6|1858.2|1858.2|1858|1858.8|1858.6|1858.2|1858|1209
1615283070000|2021-03-09 09:44:30|1858.4|1858.2|1858|1857.8|1858.6|1858.2|1857.8|1857.6|15734
1615283080000|2021-03-09 09:44:40|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.6|574
1615283090000|2021-03-09 09:44:50|1858.2|1858|1858.2|1858|1858.4|1858|1858|1857.8|1726
1615283100000|2021-03-09 09:45:00|1858.4|1858.2|1858.4|1858|1858.8|1858.6|1858.2|1858|4927
1615283110000|2021-03-09 09:45:10|1858.2|1858.2|1858.8|1858.4|1858.8|1858.6|1858.2|1858.2|2912
1615283120000|2021-03-09 09:45:20|1859|1858.6|1859|1858.8|1859|1858.8|1859|1858.6|26097
1615283130000|2021-03-09 09:45:30||1858.6||1858.8||1858.8||1858.6|3748
1615283150000|2021-03-09 09:45:50|1858.8|1858.6|1858.2|1857.8|1858.8|1858.6|1857.6|1857.4|4844
1615283160000|2021-03-09 09:46:00|1858|1857.6|1858|1857.6|1858|1857.6|1857.4|1857|2753
1615283170000|2021-03-09 09:46:10|1857.8|1857.8|1858.6|1858.4|1858.6|1858.4|1857.8|1857.8|1464
1615283180000|2021-03-09 09:46:20|1858.4|1858.2|1858.2|1858|1858.6|1858.4|1858.2|1857.8|1608
1615283190000|2021-03-09 09:46:30|1858|1857.8|1858|1857.6|1858.2|1858|1857.4|1857.2|10280
1615283200000|2021-03-09 09:46:40|1857.8|1857.8|1858|1857.6|1858|1857.8|1857.8|1857.6|5190
1615283210000|2021-03-09 09:46:50|1857.8|1857.8|1858|1857.6|1858|1857.8|1857.8|1857.6|2758
1615283220000|2021-03-09 09:47:00|1858.2|1857.8|1858.2|1858|1858.4|1858.2|1858|1857.8|1742
1615283230000|2021-03-09 09:47:10|1858.4|1858.2|1858.8|1858.6|1858.8|1858.6|1858.4|1858.2|3215
1615283240000|2021-03-09 09:47:20||1858.4||1858.6||1858.6||1858.4|0
1615283250000|2021-03-09 09:47:30|1858.6|1858.4|1858.6|1858.4|1858.6|1858.4|1858.6|1858.4|1698
1615283260000|2021-03-09 09:47:40|1858.8|1858.6|1859|1858.6|1859|1858.6|1858.8|1858.6|1072
1615283270000|2021-03-09 09:47:50|1858.8|1858.8|1858.8|1858.6|1859|1858.8|1858.8|1858.6|978
1615283280000|2021-03-09 09:48:00|1858.6|1858.4|1858.8|1858.6|1859|1858.6|1858.6|1858.4|7687
1615283290000|2021-03-09 09:48:10||1858.4||1858.6||1858.6||1858.4|225
1615283300000|2021-03-09 09:48:20|1858.6|1858.4|1858.6|1858.4|1858.6|1858.6|1858.6|1858.4|300
1615283310000|2021-03-09 09:48:30|1858.8|1858.6|1859.8|1859.6|1860|1859.8|1858.8|1858.6|114318
1615283320000|2021-03-09 09:48:40|1859.6|1859.4|1859.4|1859.2|1859.6|1859.4|1859.2|1858.8|7564
1615283330000|2021-03-09 09:48:50|1859.2|1859|1859|1858.8|1859.2|1859|1858.8|1858.6|2130
1615283340000|2021-03-09 09:49:00|||||||||1978
1615283360000|2021-03-09 09:49:20|1859.2|1859|1859|1858.8|1859.2|1859|1859|1858.6|11480
1615283370000|2021-03-09 09:49:30|1858.8|1858.6|1858.4|1858|1858.8|1858.8|1858.4|1857.8|2828
1615283380000|2021-03-09 09:49:40|1858.2|1857.8|1858|1857.8|1858.2|1858|1857.6|1857.2|11923
1615283390000|2021-03-09 09:49:50|1858.2|1858|1858.4|1858|1858.4|1858.2|1858|1857.8|4950
1615283400000|2021-03-09 09:50:00|1858.2|1857.8|1856.4|1856.2|1858.4|1857.8|1856.2|1856|21596
1615283410000|2021-03-09 09:50:10|1856.6|1856.4|1856.4|1856.2|1856.6|1856.4|1856|1855.8|5816
1615283420000|2021-03-09 09:50:20|1856.2|1856|1855|1854.8|1856.4|1856.2|1855|1854.6|20245
1615283430000|2021-03-09 09:50:30|1855.2|1855|1854.8|1854.6|1855.4|1855|1854.8|1854.4|3714
1615283440000|2021-03-09 09:50:40|1854.6|1854.4|1854.6|1854.4|1854.8|1854.6|1854.6|1854.2|4735
1615283450000|2021-03-09 09:50:50|1854.8|1854.6|1855|1854.8|1855|1854.8|1854.8|1854.6|3006
1615283460000|2021-03-09 09:51:00|1855.2|1855|1855.4|1855|1855.4|1855|1855|1854.8|1900
1615283470000|2021-03-09 09:51:10|1855.6|1855.2|1856.6|1856.4|1856.8|1856.6|1855.6|1855.2|2192
1615283480000|2021-03-09 09:51:20|1856.4|1856.2|1856.4|1856.2|1856.6|1856.4|1856.4|1856.2|1963
1615283490000|2021-03-09 09:51:30|1856.6|1856.4|1857|1856.6|1857.2|1857|1856.6|1856.4|3290
1615283500000|2021-03-09 09:51:40|1857.2|1856.8|1857.6|1857.2|1857.6|1857.4|1857.2|1856.8|1865
1615283510000|2021-03-09 09:51:50|1857.4|1857.4|1858|1857.8|1858|1857.8|1857.4|1857.2|3283
1615283520000|2021-03-09 09:52:00|1858.2|1858|1858.6|1858.2|1858.6|1858.2|1858.2|1858|8317
1615283530000|2021-03-09 09:52:10|1858.8|1858.4|1858.8|1858.4|1859|1858.8|1858.2|1857.8|10433
1615283540000|2021-03-09 09:52:20|1858.6|1858.6|1858.8|1858.4|1859|1858.8|1858.6|1858.4|2073
1615283550000|2021-03-09 09:52:30|1859|1858.6|1859|1858.8|1859.2|1859|1859|1858.6|5299
1615283560000|2021-03-09 09:52:40|1859.2|1859|1859.6|1859.4|1859.8|1859.6|1859.2|1859|9367
1615283570000|2021-03-09 09:52:50|1859.8|1859.6|1857.6|1857.4|1859.8|1859.6|1857.6|1857.4|13703
1615283580000|2021-03-09 09:53:00|1857.4|1857.2|1855.6|1855.2|1857.4|1857.2|1854.8|1854.4|32007
1615283590000|2021-03-09 09:53:10|1855.4|1855|1855.6|1855|1855.6|1855.2|1855|1854.8|3731
1615283600000|2021-03-09 09:53:20|1855.4|1854.8|1855.2|1855|1855.6|1855.2|1855|1854.6|6300
1615283610000|2021-03-09 09:53:30|1855.4|1855.2|1855.2|1855|1855.6|1855.2|1855.2|1855|2056
1615283620000|2021-03-09 09:53:40|1855.4|1855.2|1854.8|1854.6|1855.4|1855.2|1854.8|1854.6|16916
1615283630000|2021-03-09 09:53:50|1855|1854.8|1855.2|1855|1855.4|1855.2|1854.8|1854.6|2288
1615283640000|2021-03-09 09:54:00|1855|1854.8|1854.8|1854.4|1855|1854.8|1854.8|1854.4|5233
1615283650000|2021-03-09 09:54:10|1854.6|1854.2|1854.8|1854.6|1855.2|1855|1854.4|1854.2|7514
1615283660000|2021-03-09 09:54:20|1855|1854.8|1855|1854.6|1855|1854.8|1854.8|1854.6|418
1615283670000|2021-03-09 09:54:30|1854.8|1854.8|1854.8|1854.6|1854.8|1854.8|1854.8|1854.6|0
1615283680000|2021-03-09 09:54:40|1854.6|1854.4|1854.8|1854.6|1855|1854.6|1854.6|1854.4|2580
1615283690000|2021-03-09 09:54:50|1855|1854.8|1855.4|1855|1855.4|1855|1855|1854.8|1948
1615283700000|2021-03-09 09:55:00|1855.6|1855.2|1856|1855.6|1856|1855.6|1855.6|1855.2|644
1615283710000|2021-03-09 09:55:10|1856.2|1855.8|1856|1855.8|1856.2|1856|1856|1855.8|1198
1615283720000|2021-03-09 09:55:20|1855.8|1855.6|1856|1855.8|1856|1855.8|1855.6|1855.4|2539
1615283730000|2021-03-09 09:55:30|1856.2|1855.6|1855.4|1855.2|1856.2|1855.6|1855.4|1855.2|4080
1615283740000|2021-03-09 09:55:40|1855.6|1855.4|1855.6|1855.2|1855.6|1855.4|1855.2|1855|2555
1615283750000|2021-03-09 09:55:50|1855.4|1855|1855.8|1855.4|1855.8|1855.4|1855.4|1855|287
1615283760000|2021-03-09 09:56:00|1855.6|1855.2|1855.8|1855.6|1856|1855.8|1855.4|1855.2|1368
1615283770000|2021-03-09 09:56:10|1855.6|1855.4|1855.6|1855.2|1855.6|1855.4|1855.6|1855.2|943
1615283780000|2021-03-09 09:56:20|1855.4|1855|1855.6|1855.2|1855.6|1855.2|1855.4|1855|0
1615283790000|2021-03-09 09:56:30|1855.4|1855|1855.6|1855.2|1855.6|1855.2|1855.2|1854.8|1495
1615283800000|2021-03-09 09:56:40|1855.4|1855|1855.4|1855|1855.6|1855.2|1855.4|1855|3648
1615283810000|2021-03-09 09:56:50|1855.2|1855.2|1855.6|1855.2|1855.6|1855.4|1855.2|1855.2|2715
1615283820000|2021-03-09 09:57:00|1855.4||1855.4||1855.4||1855.4||2000
1615283830000|2021-03-09 09:57:10|1855.6|1855|1855.4|1855.2|1855.6|1855.2|1855|1854.8|4139
1615283840000|2021-03-09 09:57:20|1855.2|1855|1854.8|1854.6|1855.2|1855|1854.8|1854.6|5344
1615283850000|2021-03-09 09:57:30|1854.6|1854.4|1854.4|1854|1854.6|1854.4|1854.2|1854|1000
1615283860000|2021-03-09 09:57:40|1854.6|1854.2|1854.4|1854|1854.8|1854.2|1854.4|1854|1124
1615283870000|2021-03-09 09:57:50|1854.6|1854.2|1854.4|1854.2|1854.6|1854.2|1854.4|1854|500
1615283880000|2021-03-09 09:58:00|1854.2|1854|1854.2|1854|1854.2|1854.2|1854.2|1854|17226
1615283890000|2021-03-09 09:58:10|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.2|1854|1083
1615283900000|2021-03-09 09:58:20|1854.2|1854|1854.2|1854|1854.4|1854|1854.2|1854|1795
1615283910000|2021-03-09 09:58:30|1854|1853.8|1854.2|1854|1854.2|1854|1853.8|1853.4|15146
1615283920000|2021-03-09 09:58:40|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.4|1854|316
1615283930000|2021-03-09 09:58:50|1854.6|1854.4|1855|1854.6|1855|1854.6|1854.6|1854.4|3799
1615283940000|2021-03-09 09:59:00|1854.6|1854.8|1855|1854.6|1855|1854.8|1854.6|1854.4|1471
1615283950000|2021-03-09 09:59:10|1854.8|1854.4|1855|1854.6|1855|1854.6|1854.6|1854.4|2017
1615283960000|2021-03-09 09:59:20||1854.8||1854.8||1854.8||1854.8|0
1615283970000|2021-03-09 09:59:30|1855.2|1855|1855.6|1855|1855.6|1855.2|1855.2|1855|2996
1615283980000|2021-03-09 09:59:40|1855.4|1854.8|1854.8|1854.4|1855.4|1854.8|1854.8|1854.4|3292
1615283990000|2021-03-09 09:59:50|1855|1854.6|1855.4|1855|1855.4|1855|1855|1854.4|1214
1615284000000|2021-03-09 10:00:00|1855.2|1854.8|1855.6|1855.2|1855.6|1855.2|1855.2|1854.8|727
1615284020000|2021-03-09 10:00:20|1856.2|1855.4|1855.2|1855|1856.2|1856|1855.2|1855|16739
1615284030000|2021-03-09 10:00:30|1855.4|1854.8|1855.6|1855.2|1855.8|1855.4|1855.4|1854.8|1074
1615284040000|2021-03-09 10:00:40|1855.4|1855|1855.2|1855|1855.4|1855|1855.2|1855|1225
1615284050000|2021-03-09 10:00:50|1855.4|1854.8|1855.4|1855.2|1855.6|1855.2|1855.2|1854.8|1053
1615284060000|2021-03-09 10:01:00|1855.6|1855.4|1856.4|1856|1856.6|1856.4|1855.6|1855.4|4454
1615284070000|2021-03-09 10:01:10|1856.6|1855.6|1856.2|1855.6|1856.6|1855.6|1856.2|1855.6|9474
1615284080000|2021-03-09 10:01:20|1856.4|1855.8|1857|1856.4|1857|1856.4|1856.4|1855.8|350
1615284090000|2021-03-09 10:01:30|1856.8||1857||1857||1856.8||0
1615284100000|2021-03-09 10:01:40|1857.2|1856.6|1857|1856.6|1857.4|1856.8|1856.8|1856.4|2806
1615284110000|2021-03-09 10:01:50|1857.2|1856.8|1856.6|1856.4|1857.2|1856.8|1856.6|1856.4|4303
1615284120000|2021-03-09 10:02:00|1856.8|1856.6|1857.8|1857.4|1857.8|1857.6|1856.8|1856.6|5828
1615284130000|2021-03-09 10:02:10|1857.6|1857.2|1858|1857.8|1858|1857.8|1857.4|1857.2|2912
1615284140000|2021-03-09 10:02:20|1858.2|1858|1858.2|1857.8|1858.2|1858|1857.6|1857.4|1259
1615284150000|2021-03-09 10:02:30|1858|1858|1858.4|1858.2|1858.6|1858.4|1858|1858|2078
1615284160000|2021-03-09 10:02:40|1858.6|1858.4|1859.2|1859|1859.6|1859.4|1858.6|1858.4|32829
1615284170000|2021-03-09 10:02:50|1859.4|1859.2|1859.2|1859|1859.4|1859.2|1859.2|1859|1299
1615284180000|2021-03-09 10:03:00|1859.4|1859.2|1859.8|1859.6|1860|1859.8|1859.4|1859.2|4399
1615284190000|2021-03-09 10:03:10|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|654
1615284200000|2021-03-09 10:03:20|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|1297
1615284210000|2021-03-09 10:03:30|1859.6|1859.4|1859.6|1859.4|1859.8|1859.4|1859.4|1859.2|1581
1615284220000|2021-03-09 10:03:40|1859.8|1859.6|1859.8|1859.6|1860|1859.8|1859.6|1859.4|2102
1615284230000|2021-03-09 10:03:50|1860|1859.4|1859.8|1859.4|1860|1859.8|1859.6|1859.4|6854
1615284240000|2021-03-09 10:04:00|1859.6|1859.2|1859.4|1859|1861|1860.4|1859.2|1859|165134
1615284250000|2021-03-09 10:04:10|1859.6|1859.2|1859.2|1859|1859.6|1859.2|1859.2|1859|457
1615284260000|2021-03-09 10:04:20|1859|1858.8|1859.2|1858.8|1859.2|1859|1859|1858.8|976
1615284270000|2021-03-09 10:04:30|1859|1858.6|1858|1857.6|1859|1858.6|1857.8|1857.6|4669
1615284280000|2021-03-09 10:04:40|1858.4|1857.8|1858.4|1858|1858.6|1858.2|1858.2|1857.8|11330
1615284290000|2021-03-09 10:04:50|1858.2|1858.2|1857.8|1857.6|1858.2|1858.2|1857.8|1857.6|1440
1615284300000|2021-03-09 10:05:00|1857.6|1857.4|1857.8|1857.6|1858.2|1858|1857.4|1857.2|10150
1615284310000|2021-03-09 10:05:10|1857.6|1857.4|1858.8|1858.4|1858.8|1858.4|1857.6|1857.4|3924
1615284320000|2021-03-09 10:05:20|1859|1858.6|1859|1858.4|1859.2|1858.8|1858.8|1858.4|2156
1615284340000|2021-03-09 10:05:40|1859.2|1858.6|1860.2|1860|1860.4|1860.2|1859.2|1858.6|10108
1615284350000|2021-03-09 10:05:50|1860|1859.8|1861|1860.6|1861|1860.8|1860|1859.8|4003
1615284360000|2021-03-09 10:06:00|1860.8|1860.4|1861.4|1861|1861.6|1861.4|1860.8|1860.4|11467
1615284370000|2021-03-09 10:06:10|1861.6|1861.2|1860.8|1860.4|1861.6|1861.2|1860.6|1860.4|5723
1615284380000|2021-03-09 10:06:20|1860.6|1860.6|1860.6|1860.4|1861.2|1860.8|1860.4|1860|14686
1615284390000|2021-03-09 10:06:30|1860.8|1860.2|1860.4|1860.2|1861.2|1861|1860.4|1860.2|18284
1615284400000|2021-03-09 10:06:40|1860.2|1860|1860|1859.6|1860.4|1860|1859.8|1859.4|23520
1615284410000|2021-03-09 10:06:50|1860.2|1859.8|1860.6|1860.4|1860.8|1860.4|1860.2|1859.8|8831
1615284420000|2021-03-09 10:07:00|1860.8|1860.6|1860|1859.8|1860.8|1860.6|1859.8|1859.6|7548
1615284430000|2021-03-09 10:07:10|1859.8|1859.6|1859.8|1859.6|1860.2|1859.8|1859.6|1859.2|1048
1615284440000|2021-03-09 10:07:20|1860|1859.4|1860.2|1860|1860.2|1860|1859.8|1859.4|8553
1615284450000|2021-03-09 10:07:30|1860|1859.8|1860|1859.6|1860|1859.8|1859.6|1859.2|4843
1615284460000|2021-03-09 10:07:40|1859.8|1859.8|1859.8|1859.6|1860|1859.8|1859.8|1859.6|2391
1615284470000|2021-03-09 10:07:50|1859.6|1859.4|1859.8|1859.4|1859.8|1859.6|1859.4|1859.2|1924
1615284480000|2021-03-09 10:08:00|1860|1859.6|1860.2|1860|1860.6|1860.4|1860|1859.6|4183
1615284490000|2021-03-09 10:08:10|1860.4|1860.2|1860.2|1860|1860.6|1860.2|1859.8|1859.4|14453
1615284500000|2021-03-09 10:08:20|1860.4|1860.2|1860.8|1860.4|1860.8|1860.4|1860.2|1860|3924
1615284510000|2021-03-09 10:08:30|1861|1860.6|1861|1860.6|1861|1860.6|1860.6|1860.4|2833
1615284520000|2021-03-09 10:08:40|1860.8|1860.8|1861.4|1861.2|1861.6|1861.4|1860.8|1860.6|7960
1615284530000|2021-03-09 10:08:50|1861.6|1861.4|1861.4|1861.2|1861.8|1861.4|1861.4|1861.2|4178
1615284540000|2021-03-09 10:09:00|1861.6|1861.4|1861.8|1861.6|1861.8|1861.6|1861.4|1861.2|1191
1615284550000|2021-03-09 10:09:10|1862|1861.4|1862.2|1862|1862.4|1862|1861.8|1861.4|25016
1615284560000|2021-03-09 10:09:20|1862|1861.8|1861.8|1861.4|1862|1861.8|1861.4|1861.2|5248
1615284570000|2021-03-09 10:09:30|1861.6|1861.2|1861.4|1861|1861.6|1861.4|1861.2|1860.8|2964
1615284580000|2021-03-09 10:09:40|1861.2|1861.2|1861.8|1861.6|1861.8|1861.6|1861.2|1861.2|558
1615284590000|2021-03-09 10:09:50|1862|1861.4|1862|1861.6|1862.2|1862|1861.8|1861.4|3935
1615284600000|2021-03-09 10:10:00|1861.8|1861.4|1861.6|1861.4|1861.8|1861.6|1861.4|1861|870
1615284610000|2021-03-09 10:10:10|1861.4|1861.2|1861|1860.8|1861.6|1861.2|1861|1860.8|1576
1615284620000|2021-03-09 10:10:20|1861.2|1861|1861.2|1861|1861.2|1861|1860.8|1860.6|4337
1615284630000|2021-03-09 10:10:30|1861.4|1861.2|1861.8|1861.4|1861.8|1861.6|1861.4|1861|3370
1615284640000|2021-03-09 10:10:40|1862|1861.6|1862.4|1862.2|1862.4|1862.2|1862|1861.6|1768
1615284650000|2021-03-09 10:10:50|1862.6|1862.4|1861.8|1861.6|1862.6|1862.4|1861.8|1861.6|2835
1615284660000|2021-03-09 10:11:00|1862|1861.8|1861.8|1861.6|1862|1861.8|1861.8|1861.6|2790
1615284670000|2021-03-09 10:11:10|||||||||507
1615284680000|2021-03-09 10:11:20|1861.6|1861.4|1861|1860.8|1861.6|1861.4|1860.8|1860.6|9334
1615284690000|2021-03-09 10:11:30|1860.8|1860.6|1860.6|1860.4|1861|1860.6|1860.6|1860.4|4784
1615284700000|2021-03-09 10:11:40|1860.4|1860.2|1860.4|1860|1860.8|1860.4|1860.2|1860|11050
1615284710000|2021-03-09 10:11:50|1860.2|1860.2|1860|1859.8|1860.2|1860.2|1859.8|1859.6|11848
1615284720000|2021-03-09 10:12:00|1860.2|1860|1860.4|1860|1860.6|1860.4|1860.2|1860|7567
1615284730000|2021-03-09 10:12:10|1860.2|1860.2|1860.4|1860|1860.4|1860.2|1860|1859.8|4110
1615284740000|2021-03-09 10:12:20|1860.2|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|3665
1615284750000|2021-03-09 10:12:30|1860|1859.6|1859.8|1859.4|1860|1859.6|1859.8|1859.4|2556
1615284760000|2021-03-09 10:12:40|1859.6|1859.6|1859.6|1859.4|1859.6|1859.6|1859.6|1859.4|531
1615284770000|2021-03-09 10:12:50|1859.4|1859.2|1859.6|1859.2|1859.8|1859.4|1859.4|1859.2|10936
1615284780000|2021-03-09 10:13:00||1859.4||1859.2||1859.4||1859.2|0
1615284790000|2021-03-09 10:13:10|1859.4|1859|1859.2|1859|1859.4|1859.2|1859.2|1859|1215
1615284800000|2021-03-09 10:13:20|1859|1858.8|1859|1858.8|1859|1859|1859|1858.8|1583
1615284810000|2021-03-09 10:13:30|1858.8|1858.6|1859|1858.6|1859|1858.8|1858.8|1858.4|6489
1615284840000|2021-03-09 10:14:00|1858.8|1858.4|1858.4|1858.2|1858.8|1858.4|1858.4|1858.2|4314
1615284850000|2021-03-09 10:14:10|1858.2|1858|1857.8|1857.6|1858.2|1858|1857.8|1857.6|3721
1615284860000|2021-03-09 10:14:20|1857.6|1857.4|1856.8|1856.6|1857.6|1857.4|1856.8|1856.6|23201
1615284870000|2021-03-09 10:14:30|1857|1856.8|1857.2|1857|1857.2|1857|1856.6|1856.4|3758
1615284880000|2021-03-09 10:14:40|1857.4|1856.8|1857.8|1857.4|1857.8|1857.6|1857.2|1856.8|2686
1615284890000|2021-03-09 10:14:50|1857.6|1857.2|1858.2|1858|1858.4|1858.2|1857.4|1857.2|3798
1615284900000|2021-03-09 10:15:00|1858.4|1857.8|1858.4|1858.2|1858.6|1858.4|1858|1857.8|1317
1615284910000|2021-03-09 10:15:10|1858.2|1858|1858.6|1858.2|1858.6|1858.4|1858.2|1857.8|1213
1615284920000|2021-03-09 10:15:20|1858.8|1858.4|1858.8|1858.4|1858.8|1858.6|1858.6|1858.4|736
1615284930000|2021-03-09 10:15:30|1858.6|1858.2|1858.6|1858.2|1858.6|1858.2|1858.4|1858|1668
1615284940000|2021-03-09 10:15:40|1858.4|1858.4|1859.4|1859|1859.6|1859.4|1858.4|1858.4|2232
1615284950000|2021-03-09 10:15:50|1859.6|1859.2|1859.4|1859.2|1859.6|1859.2|1859.2|1859|250
1615284960000|2021-03-09 10:16:00|1859.2|1859|1858.8|1858.6|1859.2|1859|1858.8|1858.6|298
1615284970000|2021-03-09 10:16:10|1859|1858.8|1858.8|1858.6|1859|1858.8|1858.8|1858.6|2194
1615284980000|2021-03-09 10:16:20|1858.6|1858.4|1858.6|1858|1858.8|1858.4|1858.4|1858|872
1615284990000|2021-03-09 10:16:30|1858.4|1858.2|1857.8|1857.6|1858.6|1858.2|1857.8|1857.6|5753
1615285000000|2021-03-09 10:16:40|1857.6|1857.4|1857.2|1857|1857.6|1857.4|1857.2|1857|3892
1615285010000|2021-03-09 10:16:50|1857|1856.8|1857.6|1857.4|1857.6|1857.4|1857|1856.8|10459
1615285020000|2021-03-09 10:17:00|1857.8|1857.6|1857.4|1857.2|1857.8|1857.6|1857.4|1857.2|200
1615285030000|2021-03-09 10:17:10|1857.2|1857|1856.4|1856.2|1857.2|1857|1856.4|1856|17798
1615285040000|2021-03-09 10:17:20|1856.2|1856|1856|1855.6|1856.2|1856.2|1855.8|1855.4|8559
1615285050000|2021-03-09 10:17:30|1856.2|1856|1856|1855.8|1856.4|1856.2|1856|1855.8|2890
1615285060000|2021-03-09 10:17:40|1855.8|1855.6|1855.8|1855.6|1855.8|1855.6|1855.8|1855.6|504
1615285070000|2021-03-09 10:17:50|1856|1855.8|1856|1855.8|1856|1855.8|1856|1855.8|346
1615285080000|2021-03-09 10:18:00|1856.2|1856|1856.4|1856.2|1856.6|1856.4|1856.2|1856|4819
1615285090000|2021-03-09 10:18:10|1856.2|1856|1856.2|1856|1856.4|1856.2|1856.2|1856|7044
1615285100000|2021-03-09 10:18:20|1856|1855.8|1856|1855.8|1856|1855.8|1855.6|1855.4|9553
1615285110000|2021-03-09 10:18:30|1856.2|1856|1855.8|1855.6|1856.2|1856|1855.6|1855.4|6435
1615285120000|2021-03-09 10:18:40|1855.6|1855.4|1856.4|1856.2|1856.6|1856.2|1855.6|1855.4|9722
1615285130000|2021-03-09 10:18:50|1856.2|1856|1856|1855.6|1856.4|1856.2|1855.8|1855.6|1703
1615285140000|2021-03-09 10:19:00|1855.8|1855.8|1856|1855.6|1856.2|1856|1855.8|1855.6|2639
1615285150000|2021-03-09 10:19:10|1856.2|1855.8|1856.4|1856|1856.4|1856|1856.2|1855.8|0
1615285160000|2021-03-09 10:19:20|1856.2|1855.8|1856.2|1855.8|1856.4|1856|1856.2|1855.8|0
1615285170000|2021-03-09 10:19:30|1856|1855.6|1856.4|1856.2|1856.6|1856.4|1856|1855.6|4467
1615285180000|2021-03-09 10:19:40|1856.2|1856|1856|1855.6|1856.4|1856|1856|1855.6|735
1615285190000|2021-03-09 10:19:50|1855.8|1855.8|1856.4|1856.2|1856.4|1856.2|1855.8|1855.8|1552
1615285200000|2021-03-09 10:20:00|1856.6|1856.4|1856.6|1856.4|1857.2|1857|1856.6|1856.4|5149
1615285210000|2021-03-09 10:20:10|1856.8|1856.6|1856.6|1856.2|1856.8|1856.6|1856.4|1856.2|0
1615285220000|2021-03-09 10:20:20|1856.4|1856.4|1857|1856.6|1857|1856.6|1856.4|1856.2|352
1615285230000|2021-03-09 10:20:30|1857.2|1856.8|1857|1856.8|1857.2|1857|1857|1856.6|993
1615285240000|2021-03-09 10:20:40|1856.8|1856.6|1856|1855.6|1857|1856.6|1856|1855.6|8889
1615285250000|2021-03-09 10:20:50|1855.8|1855.8|1856|1855.8|1856.2|1855.8|1855.8|1855.4|2020
1615285260000|2021-03-09 10:21:00|1856.2||1856||1856.2||1856||0
1615285270000|2021-03-09 10:21:10|1855.8|1855.6|1856.2|1856|1856.2|1856|1855.8|1855.6|1105
1615285280000|2021-03-09 10:21:20|1856.4|1855.8|1856.4|1855.8|1856.4|1855.8|1856.4|1855.8|0
1615285290000|2021-03-09 10:21:30|1856.2|1856|1856.2|1856|1856.2|1856|1856.2|1856|0
1615285300000|2021-03-09 10:21:40|1856|1855.8|1856|1855.6|1856|1855.8|1855.8|1855.6|1713
1615285310000|2021-03-09 10:21:50|1855.8|1855.8|1856|1855.6|1856|1855.8|1855.8|1855.6|1316
1615285320000|2021-03-09 10:22:00|1855.8|1855.4|1855.8|1855.4|1855.8|1855.4|1855.6|1855.2|637
1615285330000|2021-03-09 10:22:10|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.6|1855.2|634
1615285340000|2021-03-09 10:22:20|1855.6|1855.6|1855.6|1855.2|1855.6|1855.6|1855.6|1855.2|600
1615285350000|2021-03-09 10:22:30|1855.8|1855.4|1856.2|1856|1856.2|1856|1855.8|1855.4|634
1615285360000|2021-03-09 10:22:40|1856.4|1856.2|1856|1855.8|1856.4|1856.2|1856|1855.6|2138
1615285370000|2021-03-09 10:22:50|1855.8|1855.4|1855.6|1855.4|1856.4|1856|1855.6|1855.2|11987
1615285380000|2021-03-09 10:23:00|1855.8|1855.6|1856.2|1855.8|1856.2|1855.8|1855.8|1855.6|400
1615285390000|2021-03-09 10:23:10|1856.4|1856|1856.4|1856.2|1856.6|1856.2|1856.2|1856|1455
1615285400000|2021-03-09 10:23:20|1856.6|1856.4|1856.8|1856.6|1856.8|1856.6|1856.4|1856.2|5317
1615285410000|2021-03-09 10:23:30|1856.6|1856.4|1856.8|1856.4|1856.8|1856.6|1856.6|1856.4|0
1615285420000|2021-03-09 10:23:40||1856.6||1856.6||1856.6||1856.4|0
1615285430000|2021-03-09 10:23:50|1856.6|1856.4|1856.6|1856.4|1856.8|1856.6|1856.6|1856.4|1537
1615285440000|2021-03-09 10:24:00|1856.8|1856.6|1855.8|1855.6|1856.8|1856.6|1855.8|1855.6|10791
1615285450000|2021-03-09 10:24:10|1856|1855.4|1856|1855.8|1856|1855.8|1856|1855.4|1901
1615285460000|2021-03-09 10:24:20|1856.2|1856|1856.4|1856.2|1856.6|1856.4|1856.2|1855.8|5644
1615285470000|2021-03-09 10:24:30|1856.2|1856|1855.8|1855.6|1856.2|1856|1855.8|1855.6|1557
1615285480000|2021-03-09 10:24:40|1855.6|1855.4|1855.2|1855|1855.6|1855.4|1855.2|1855|8589
1615285490000|2021-03-09 10:24:50|1855.4|1855.2|1855.4|1855.2|1855.4|1855.2|1855.4|1855.2|14361
1615285500000|2021-03-09 10:25:00|1855.6|1855.4|1856.4|1856|1856.4|1856|1855.6|1855.4|2895
1615285510000|2021-03-09 10:25:10|1856.2|1856.2|1856|1855.8|1856.2|1856.2|1856|1855.8|870
1615285520000|2021-03-09 10:25:20|1855.8|1855.6|1855.6|1855.4|1855.8|1855.6|1855.6|1855.4|1222
1615285530000|2021-03-09 10:25:30|1855.8|1855.6|1855.6|1855.4|1855.8|1855.6|1855.6|1855.4|1021
1615285540000|2021-03-09 10:25:40|1855.8|1855.6|1855.8|1855.2|1855.8|1855.6|1855.4|1855.2|996
1615285550000|2021-03-09 10:25:50|1855.6|1855.4|1855.6|1855.4|1855.8|1855.4|1855.6|1855.4|0
1615285560000|2021-03-09 10:26:00|1855.8|1855.6|1855.6|1855.4|1856|1855.8|1855.6|1855.4|3650
1615285570000|2021-03-09 10:26:10|1855.8|1855.6|1855.8|1855.6|1855.8|1855.6|1855.8|1855.4|1670
1615285580000|2021-03-09 10:26:20|1856|1855.8|1856.4|1856.2|1856.4|1856.2|1856|1855.8|4466
1615285590000|2021-03-09 10:26:30|1856.6|1856.4|1856.6|1856.4|1856.8|1856.4|1856.6|1856.2|6660
1615285600000|2021-03-09 10:26:40|||||||||2400
1615285610000|2021-03-09 10:26:50|1856.4|1856.2|1856.4|1856.2|1856.4|1856.2|1856.2|1856|3877
1615285620000|2021-03-09 10:27:00|||||||||25
1615285630000|2021-03-09 10:27:10|1856.6|1856.4|1856.6|1856.4|1856.6|1856.4|1856.6|1856.4|1028
1615285640000|2021-03-09 10:27:20|1856.8|1856.6|1856.8|1856.6|1857|1856.6|1856.8|1856.6|4250
1615285660000|2021-03-09 10:27:40|1857|1856.8|1857|1856.8|1857|1856.8|1856.8|1856.8|1648
1615285670000|2021-03-09 10:27:50|||||||||188
1615285680000|2021-03-09 10:28:00|1857.2|1857|1857.2|1857|1857.2|1857|1857|1857|5132
1615285690000|2021-03-09 10:28:10|1857|1856.8|1857|1856.8|1857|1856.8|1857|1856.8|2720
1615285700000|2021-03-09 10:28:20|1856.8|1856.6|1856.8|1856.6|1857|1856.8|1856.8|1856.6|1208
1615285710000|2021-03-09 10:28:30|1856.6|1856.4|1856.8|1856.6|1856.8|1856.6|1856.6|1856.4|2739
1615285720000|2021-03-09 10:28:40|1857|1856.8|1857|1856.6|1857|1856.8|1856.6|1856.4|1151
1615285730000|2021-03-09 10:28:50||1856.8||1856.8||1856.8||1856.6|650
1615285740000|2021-03-09 10:29:00|1857.2|1857|1857.2|1857|1857.4|1857|1857|1857|6584
1615285760000|2021-03-09 10:29:20|||||||||1644
1615285770000|2021-03-09 10:29:30|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1801
1615285790000|2021-03-09 10:29:50|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.4|1857.4|1982
1615285800000|2021-03-09 10:30:00|1857.8|1857.6|1858.4|1858.2|1858.6|1858.2|1857.6|1857.6|11479
1615285810000|2021-03-09 10:30:10|1858.6|1858.4|1858.8|1858.6|1859|1858.8|1858.4|1858.4|6921
1615285820000|2021-03-09 10:30:20|1859|1858.8|1859.6|1859.4|1859.6|1859.4|1859|1858.8|3069
1615285830000|2021-03-09 10:30:30|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.6|1859.6|344
1615285840000|2021-03-09 10:30:40|1860.2|1860|1860.4|1860.2|1860.8|1860.6|1860.2|1860|44515
1615285850000|2021-03-09 10:30:50|1860.2|1860|1860.2|1860|1860.4|1860.2|1860.2|1860|4387
1615285860000|2021-03-09 10:31:00|1860.4|1860.2|1861.2|1860.8|1861.2|1861|1860.4|1860.2|12588
1615285870000|2021-03-09 10:31:10|1861|1860.6|1859.8|1859.4|1861.2|1861|1859.6|1859.2|31782
1615285880000|2021-03-09 10:31:20|1859.6|1859.6|1859.8|1859.6|1860|1859.6|1859.6|1859.6|0
1615285890000|2021-03-09 10:31:30|1859.6|1859.4|1859.6|1859.2|1859.6|1859.4|1859.2|1859|4716
1615285900000|2021-03-09 10:31:40|1859.8|1859.4|1859.8|1859.4|1860|1859.8|1859.8|1859.4|8033
1615285910000|2021-03-09 10:31:50|1860|1859.6|1859.8|1859.6|1860|1859.8|1859.8|1859.6|6698
1615285920000|2021-03-09 10:32:00|1860|1859.8|1859.8|1859.6|1860|1859.8|1859.8|1859.6|5150
1615285930000|2021-03-09 10:32:10|1859.6|1859.4|1860.4|1860.2|1860.4|1860.2|1859.6|1859.4|7601
1615285940000|2021-03-09 10:32:20|1860.2|1860|1859.6|1859.2|1860.2|1860|1859.6|1859.2|7665
1615285950000|2021-03-09 10:32:30|1859.8|1859.4|1859.8|1859.6|1859.8|1859.6|1859.8|1859.4|0
1615285960000|2021-03-09 10:32:40|||||||||400
1615285970000|2021-03-09 10:32:50|1859.6|1859.4|1859.6|1859.4|1859.8|1859.6|1859.6|1859.4|1894
1615285980000|2021-03-09 10:33:00|||||||||854
1615285990000|2021-03-09 10:33:10|1859.8|1859.6|1859.6|1859.4|1860|1859.6|1859.2|1859|4605
1615286000000|2021-03-09 10:33:20|1859.4|1859.2|1859.6|1859.2|1859.8|1859.4|1859.2|1859|1049
1615286010000|2021-03-09 10:33:30|1859.4|1859|1859.4|1859|1859.4|1859.2|1859.4|1859|0
1615286020000|2021-03-09 10:33:40|1859.2|1858.8|1859|1858.8|1859.6|1859.2|1859|1858.8|1596
1615286030000|2021-03-09 10:33:50|1858.8|1858.6|1858.2|1858|1859.2|1859|1858.2|1858|27833
1615286040000|2021-03-09 10:34:00|1858.4||1858.2||1858.4||1858.2||532
1615286050000|2021-03-09 10:34:10|1858.4|1858.2|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|1658
1615286060000|2021-03-09 10:34:20|1858.4|1858.4|1858.8|1858.4|1858.8|1858.6|1858.4|1858.2|3000
1615286070000|2021-03-09 10:34:30|1858.6||1858.6||1858.6||1858.6||80
1615286080000|2021-03-09 10:34:40|1858.4|1858.2|1858.6|1858.4|1858.6|1858.4|1858.4|1858.2|1057
1615286090000|2021-03-09 10:34:50|1858.4|1858.2|1858.4|1858.2|1858.6|1858.4|1858.4|1858.2|2546
1615286100000|2021-03-09 10:35:00|1858.2|1858|1858.2|1858|1858.2|1858|1858|1857.8|2819
1615286110000|2021-03-09 10:35:10|1858|1857.8|1857.4|1857|1858.2|1857.8|1857|1856.8|10398
1615286120000|2021-03-09 10:35:20|1857.2|1856.8|1857.2|1856.8|1857.2|1857|1856.8|1856.6|1992
1615286130000|2021-03-09 10:35:30|1857.4|1857|1857.2|1856.8|1857.4|1857.2|1857|1856.8|1675
1615286140000|2021-03-09 10:35:40|1857.4|1857|1857.8|1857.4|1858|1857.8|1857.4|1857|4595
1615286150000|2021-03-09 10:35:50|1858|1857.6|1858.2|1857.8|1858.2|1858|1857.8|1857.6|6956
1615286160000|2021-03-09 10:36:00|1858|1857.6|1858|1857.8|1858.2|1857.8|1857.8|1857.6|1133
1615286170000|2021-03-09 10:36:10|1858.2|1857.6|1857.8|1857.4|1858.2|1858|1857.6|1857.2|5945
1615286180000|2021-03-09 10:36:20|1857.6|1857.6|1858|1857.6|1858|1857.6|1857.6|1857.6|0
1615286190000|2021-03-09 10:36:30|1857.8|1857.4|1857.8|1857.6|1857.8|1857.6|1857.6|1857.4|1358
1615286200000|2021-03-09 10:36:40|1858|1857.8|1858|1857.8|1858|1857.8|1857.8|1857.4|882
1615286210000|2021-03-09 10:36:50|1857.8|1857.6|1857.4|1857|1857.8|1857.6|1857.2|1857|20551
1615286220000|2021-03-09 10:37:00|1857.2|1856.8|1857.6|1857.2|1857.8|1857.4|1857.2|1856.8|4263
1615286230000|2021-03-09 10:37:10|1857.4|1857|1858.4|1858|1858.6|1858.2|1857.4|1857|1189
1615286240000|2021-03-09 10:37:20|1858.6|1858.2|1858.8|1858.6|1858.8|1858.6|1858.2|1858|2980
1615286250000|2021-03-09 10:37:30|1859|1858.8|1859.2|1859|1859.4|1859|1858.8|1858.4|2067
1615286260000|2021-03-09 10:37:40|1859.4|1858.8|1859.6|1859.4|1859.8|1859.6|1859.2|1858.8|1742
1615286270000|2021-03-09 10:37:50|1859.4|1859.2|1859.4|1859.2|1859.8|1859.2|1859.2|1859|641
1615286280000|2021-03-09 10:38:00|1859.6|1859.4|1860|1859.8|1860|1859.8|1859.6|1859.4|1393
1615286290000|2021-03-09 10:38:10|||||||||600
1615286300000|2021-03-09 10:38:20|1860.2|1860|1860.2|1859.8|1860.2|1860|1860|1859.8|15465
1615286310000|2021-03-09 10:38:30|1860|1860|1860|1859.8|1860|1860|1859.8|1859.6|3861
1615286320000|2021-03-09 10:38:40|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.6|812
1615286330000|2021-03-09 10:38:50|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.4|1859.2|2813
1615286340000|2021-03-09 10:39:00|1860.2|1860|1860.2|1860|1860.6|1860.4|1860.2|1860|2063
1615286350000|2021-03-09 10:39:10|1860.4|1860.2|1861|1860.8|1861|1860.8|1860.4|1860.2|13206
1615286360000|2021-03-09 10:39:20|1861.2|1861|1861|1860.8|1861.4|1861.2|1860.6|1860.4|4326
1615286370000|2021-03-09 10:39:30|1861.2|1860.6|1860.6|1860.4|1861.2|1860.6|1860.6|1860.4|2218
1615286380000|2021-03-09 10:39:40|1860.4|1860.2|1860.8|1860.4|1861|1860.6|1860.4|1860.2|2448
1615286390000|2021-03-09 10:39:50|1860.6|1860.2|1860.6|1860.2|1860.8|1860.4|1860.4|1860.2|2256
1615286400000|2021-03-09 10:40:00|1860.2|1860.4|1860.2|1860|1860.2|1860.4|1860|1859.6|900
1615286410000|2021-03-09 10:40:10|1860.4|1859.8|1860.4|1860|1860.6|1860.4|1860.2|1859.8|0
1615286420000|2021-03-09 10:40:20|1860.2|1860.2|1860.6|1860.2|1860.6|1860.2|1860.2|1860|810
1615286430000|2021-03-09 10:40:30|1860.4|1860|1860.4|1860|1860.4|1860|1860.2|1860|442
1615286440000|2021-03-09 10:40:40|1860.2|1860.2|1860.4|1860.2|1860.6|1860.2|1860.2|1860|0
1615286450000|2021-03-09 10:40:50|1860.2|1860|1860.6|1860|1860.6|1860.2|1860.2|1860|400
1615286460000|2021-03-09 10:41:00|1860.4|1860.2|1860.4|1860|1860.6|1860.2|1860.2|1860|0
1615286470000|2021-03-09 10:41:10|1860.2|1860.2|1860.2|1860|1860.4|1860.2|1860.2|1860|550
1615286480000|2021-03-09 10:41:20|1860|1859.8|1859.6|1859.2|1860|1859.8|1859|1858.8|3708
1615286490000|2021-03-09 10:41:30|1859.4||1859.4||1859.4||1859.4||0
1615286500000|2021-03-09 10:41:40|1859.6|1859.4|1859.6|1859.2|1859.8|1859.4|1859.4|1859.2|756
1615286510000|2021-03-09 10:41:50|1859.8|1859.4|1859.6|1859.4|1859.8|1859.4|1859.6|1859.4|444
1615286520000|2021-03-09 10:42:00|1859.8|1859.6|1859.8|1859.6|1860|1859.6|1859.8|1859.6|14
1615286530000|2021-03-09 10:42:10|1860|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.6|0
1615286550000|2021-03-09 10:42:30|1860.2|1860|1859.8|1859.6|1860.4|1860.2|1859.8|1859.6|8065
1615286560000|2021-03-09 10:42:40|1860||1859.8||1860||1859.8||0
1615286570000|2021-03-09 10:42:50|1859.6|1859.4|1858.6|1858.2|1859.6|1859.4|1858.6|1858.2|1727
1615286580000|2021-03-09 10:43:00|1858.8|1858.4|1858.6|1858.2|1858.8|1858.4|1858.2|1858|1022
1615286590000|2021-03-09 10:43:10|1858.4|1858|1858.2|1858|1858.4|1858.2|1858.2|1858|0
1615286600000|2021-03-09 10:43:20|1858|1857.8|1858|1857.6|1858.4|1858|1857.8|1857.6|1413
1615286610000|2021-03-09 10:43:30|1857.8|1857.8|1858.4|1858|1858.4|1858.2|1857.8|1857.6|1782
1615286620000|2021-03-09 10:43:40|1858.2|1858.2|1858.2|1858|1858.4|1858.2|1858|1857.8|875
1615286630000|2021-03-09 10:43:50|1858|1857.8|1858|1857.8|1858.2|1857.8|1858|1857.6|462
1615286640000|2021-03-09 10:44:00|1857.8|1857.6|1857.8|1857.6|1858.2|1857.8|1857.8|1857.6|1295
1615286650000|2021-03-09 10:44:10|1858|1857.8|1857.6|1857.2|1858|1857.8|1857.6|1857.2|3708
1615286660000|2021-03-09 10:44:20|1857.4|1857.4|1857.6|1857.4|1858|1857.8|1857.4|1857.4|904
1615286680000|2021-03-09 10:44:40|1857.8|1857.6|1858.4|1858.2|1858.4|1858.2|1857.8|1857.6|2037
1615286690000|2021-03-09 10:44:50|1858.2|1858|1858.4|1858|1858.4|1858|1858.2|1858|0
1615286700000|2021-03-09 10:45:00|1858.6|1858.2|1857.8|1857.4|1858.6|1858.2|1857.4|1857|2612
1615286710000|2021-03-09 10:45:10|1857.6|1856.8|1857.6|1857.2|1857.6|1857.4|1857.4|1856.8|11292
1615286720000|2021-03-09 10:45:20|1857.8|1857.4|1857.4|1857.2|1858|1857.6|1857.4|1857.2|1036
1615286730000|2021-03-09 10:45:30|1857.2|1857|1857|1856.8|1857.4|1857|1857|1856.8|3987
1615286740000|2021-03-09 10:45:40|1857.2|1857|1857.2|1856.8|1857.2|1857|1857|1856.8|113
1615286750000|2021-03-09 10:45:50|1857|1857|1857.6|1857.2|1857.6|1857.2|1856.8|1856.6|2766
1615286760000|2021-03-09 10:46:00|1857.8|1857.4|1857.8|1857.2|1858.2|1857.6|1857.6|1857.2|4153
1615286770000|2021-03-09 10:46:10|1858||1857.8||1858||1857.8||0
1615286790000|2021-03-09 10:46:30|1857.6||1857.6||1857.6||1857.6||0
1615286800000|2021-03-09 10:46:40|1857.8|1857.4|1857.8|1857.6|1858|1857.6|1857.8|1857.4|494
1615286810000|2021-03-09 10:46:50|1858|1857.4|1857|1856.8|1858.2|1857.8|1857|1856.6|14701
1615286820000|2021-03-09 10:47:00|1857.2|1857|1857.4|1857.2|1857.4|1857.2|1857.2|1857|628
1615286830000|2021-03-09 10:47:10|1857.6|1857.4|1857.8|1857.4|1857.8|1857.4|1857.4|1857.2|392
1615286840000|2021-03-09 10:47:20|1858|1857.2|1857|1856.8|1858|1857.2|1857|1856.8|1472
1615286850000|2021-03-09 10:47:30||1856.6||1856.8||1856.8||1856.6|1257
1615286860000|2021-03-09 10:47:40|1856.8|1856.6|1857.2|1857|1857.8|1857.4|1856.8|1856.6|4906
1615286870000|2021-03-09 10:47:50|1857.4|1856.8|1857.2|1857|1857.4|1857|1856.8|1856.6|6874
1615286880000|2021-03-09 10:48:00|1857|1856.8|1857|1856.8|1857.2|1856.8|1857|1856.8|2023
1615286890000|2021-03-09 10:48:10|1857.2|1856.6|1857|1856.8|1857.2|1856.8|1856.8|1856.6|965
1615286900000|2021-03-09 10:48:20|1856.8|1856.4|1856.6|1856.4|1856.8|1856.4|1856.2|1856|4459
1615286910000|2021-03-09 10:48:30|1856.8|1856.6|1856.2|1856|1856.8|1856.6|1856.2|1856|1986
1615286920000|2021-03-09 10:48:40|1856.4|1856.2|1856.2|1856|1856.4|1856.2|1856|1855.8|5916
1615286930000|2021-03-09 10:48:50|1856.4|1856.2|1856.2|1856|1856.6|1856.4|1856.2|1856|2198
1615286940000|2021-03-09 10:49:00|1856|1855.8|1855.8|1855.6|1856.2|1856|1855.8|1855.4|1363
1615286950000|2021-03-09 10:49:10|1856|1855.4|1855.8|1855.6|1856|1855.6|1855.8|1855.4|2500
1615286960000|2021-03-09 10:49:20|1855.6|1855.4|1855.4|1855.2|1855.6|1855.4|1855.2|1855|3076
1615286970000|2021-03-09 10:49:30|1855.6|1855.4|1855.2|1855|1855.6|1855.4|1855.2|1855|17606
1615286980000|2021-03-09 10:49:40|1855.4|1855.2|1855.4|1855.2|1855.4|1855.2|1855.2|1855|1132
1615286990000|2021-03-09 10:49:50|1855.2|1855|1855.2|1855|1855.2|1855|1854.8|1854.4|15801
1615287000000|2021-03-09 10:50:00|1855.4|1854.8|1855.2|1855|1855.4|1855|1855|1854.8|1180
1615287010000|2021-03-09 10:50:10|1855|1854.8|1854.6|1854.4|1855|1854.8|1854.4|1854.2|14620
1615287020000|2021-03-09 10:50:20|1854.4|1854.2|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|2193
1615287030000|2021-03-09 10:50:30|1854.6|1854.2|1854.4|1854.2|1854.6|1854.4|1854.4|1854.2|3332
1615287040000|2021-03-09 10:50:40|1854.2|1854|1854.2|1854|1854.4|1854|1854|1853.8|8840
1615287050000|2021-03-09 10:50:50|1854.4|1854.2|1854.2|1853.6|1854.4|1854.2|1854|1853.6|8243
1615287060000|2021-03-09 10:51:00|1854|1853.4|1854.4|1854|1854.4|1854.2|1853.8|1853.4|6272
1615287070000|2021-03-09 10:51:10|1854.6|1854.2|1855|1854.6|1855|1854.8|1854.6|1854.2|1133
1615287080000|2021-03-09 10:51:20|1854.8|1854.4|1854.6|1854.2|1854.8|1854.4|1854.6|1854.2|625
1615287090000|2021-03-09 10:51:30|1854.4|1854.4|1854.4|1854|1854.6|1854.4|1854.4|1854|400
1615287100000|2021-03-09 10:51:40|1854.6||1854.6||1854.6||1854.6||0
1615287110000|2021-03-09 10:51:50|1854.4|1854.2|1854.4|1854|1854.6|1854.4|1854.4|1854|1828
1615287120000|2021-03-09 10:52:00|1854.6|1854.2|1854.6|1854.4|1855|1854.8|1854.4|1854.2|9419
1615287130000|2021-03-09 10:52:10|1854.8|1854.6|1854.6|1854.4|1854.8|1854.6|1854.6|1854.4|1667
1615287140000|2021-03-09 10:52:20|1854.8|1854.6|1854.8|1854.6|1855|1854.8|1854.8|1854.4|2263
1615287150000|2021-03-09 10:52:30|1855|1854.8|1854.8|1854.6|1855.4|1855.2|1854.8|1854.6|125634
1615287160000|2021-03-09 10:52:40|1854.6|1854.4|1855|1854.6|1855|1854.8|1854.6|1854.2|2740
1615287170000|2021-03-09 10:52:50|1854.8|1854.4|1854.6|1854.4|1854.8|1854.4|1854.4|1854.2|5476
1615287180000|2021-03-09 10:53:00|1854.8|1854.6|1854.2|1854|1854.8|1854.6|1854.2|1854|2847
1615287190000|2021-03-09 10:53:10|1854|1853.8|1853|1852.8|1854|1853.8|1853|1852.8|10559
1615287200000|2021-03-09 10:53:20|1852.8|1852.6|1853|1852.6|1853|1852.8|1852.6|1852.4|4914
1615287210000|2021-03-09 10:53:30|1853.2|1852.8|1852.8|1852.6|1853.4|1853|1852.6|1852.4|2725
1615287220000|2021-03-09 10:53:40|1853|1852.8|1853|1852.6|1853|1852.8|1852.8|1852.4|718
1615287230000|2021-03-09 10:53:50|1852.8|1852.8|1853|1852.6|1853.2|1852.8|1852.8|1852.6|2501
1615287240000|2021-03-09 10:54:00|1852.8|1852.8|1853|1852.8|1853.2|1852.8|1852.8|1852.6|470
1615287250000|2021-03-09 10:54:10|1853.2|1853|1853.4|1853|1853.6|1853.4|1853.2|1853|370
1615287260000|2021-03-09 10:54:20|1853.6|1853.2|1853.4|1853.2|1853.6|1853.4|1853.4|1853.2|45
1615287270000|2021-03-09 10:54:30|1853.2|1853|1853.4|1853|1853.4|1853.2|1853.2|1852.8|1033
1615287280000|2021-03-09 10:54:40|1853.6|1853.2|1853.4|1853|1853.6|1853.2|1853.2|1852.8|2279
1615287290000|2021-03-09 10:54:50|1853.6||1853.6||1853.6||1853.6||0
1615287300000|2021-03-09 10:55:00|1853.8|1853.2|1853.6|1853.4|1853.8|1853.6|1853.6|1853.2|5302
1615287310000|2021-03-09 10:55:10|1853.8|1853.6|1853.8|1853.4|1853.8|1853.6|1853.6|1853.4|971
1615287320000|2021-03-09 10:55:20|1853.6|1853.2|1853.8|1853.6|1853.8|1853.6|1853.6|1853.2|1267
1615287330000|2021-03-09 10:55:30|1853.6|1853.4|1853.4|1853.2|1853.6|1853.4|1853.4|1853|354
1615287340000|2021-03-09 10:55:40|1853.6|1853.4|1853.2|1853|1853.8|1853.6|1853|1852.6|5052
1615287350000|2021-03-09 10:55:50|1853.4|1853.2|1853.8|1853.4|1854.2|1853.8|1853.4|1853|15627
1615287360000|2021-03-09 10:56:00|1854||1854||1854||1853.8||0
1615287370000|2021-03-09 10:56:10|1853.8||1853.8||1854||1853.8||0
1615287380000|2021-03-09 10:56:20|1854|1853.6|1854.4|1853.8|1854.4|1853.8|1854|1853.6|1462
1615287390000|2021-03-09 10:56:30|1854.2|1854|1853.6|1853.4|1854.6|1854.4|1853.6|1853.2|2061
1615287400000|2021-03-09 10:56:40|1853.8|1853.2|1853.6|1853.4|1854|1853.6|1853.6|1853.2|0
1615287410000|2021-03-09 10:56:50|1853.8|1853.6|1854|1853.6|1854|1853.6|1853.6|1853.6|926
1615287420000|2021-03-09 10:57:00|1853.8|1853.4|1853.6|1853.4|1853.8|1853.6|1853.4|1853.2|3742
1615287430000|2021-03-09 10:57:10|1853.8|1853.6|1853.8|1853.6|1853.8|1853.6|1853.6|1853.4|1496
1615287440000|2021-03-09 10:57:20|1853.6|1853.4|1853.6|1853.4|1853.8|1853.4|1853|1852.8|5629
1615287450000|2021-03-09 10:57:30|1853.8|1853.2|1853.8|1853.4|1854|1853.6|1853.6|1853.2|1766
1615287460000|2021-03-09 10:57:40|1853.6|1853.2|1853.4|1852.8|1853.6|1853.4|1853.4|1852.8|1401
1615287470000|2021-03-09 10:57:50|1853.2|1852.6|1853.6|1853.2|1853.6|1853.2|1852.6|1852.2|8880
1615287490000|2021-03-09 10:58:10|1853.4|1853|1853.2|1853|1853.4|1853|1853.2|1853|0
1615287500000|2021-03-09 10:58:20|1853|1852.8|1853.6|1853.2|1853.6|1853.2|1853|1852.6|10346
1615287510000|2021-03-09 10:58:30|1853.8|1853.4|1853.8|1853.6|1853.8|1853.6|1853.8|1853.4|0
1615287520000|2021-03-09 10:58:40|1854|1853.8|1854.6|1854.2|1854.6|1854.4|1854|1853.8|3550
1615287530000|2021-03-09 10:58:50|1854.8|1854.4|1854.8|1854.4|1855|1854.4|1854.6|1854.4|0
1615287540000|2021-03-09 10:59:00|1855|1854.6|1855.2|1855|1855.2|1855|1854.8|1854.6|811
1615287550000|2021-03-09 10:59:10|1855.4|1855.2|1855.4|1855|1855.4|1855.2|1855.2|1855|590
1615287560000|2021-03-09 10:59:20|1855.2|1854.8|1854.8|1854.4|1855.2|1854.8|1854.4|1854.2|1799
1615287570000|2021-03-09 10:59:30|1855|1854.6|1855.4|1855|1855.4|1855|1854.4|1854.2|12235
1615287580000|2021-03-09 10:59:40|1856.4|1855.2|1856.6|1856.2|1856.6|1856.2|1855.8|1855.2|67065
1615287590000|2021-03-09 10:59:50|1856.4|1856|1856.2|1855.6|1856.6|1856.4|1856|1855.6|2162
1615287600000|2021-03-09 11:00:00|1856|1855.4|1855.6|1855|1856|1855.6|1855|1854.8|6109
1615287610000|2021-03-09 11:00:10|1855.4|1855.2|1855.8|1855.4|1855.8|1855.6|1855.4|1855.2|332
1615287620000|2021-03-09 11:00:20|1856|1855.6|1855.8|1855.6|1856|1855.8|1855.8|1855.2|454
1615287630000|2021-03-09 11:00:30|1856|1855.8|1856.2|1855.8|1856.2|1855.8|1855.8|1855.6|4269
1615287640000|2021-03-09 11:00:40|1856|1855.6|1855.8|1855.4|1856|1855.6|1855.6|1855.4|733
1615287650000|2021-03-09 11:00:50|1856|1855.6|1855.8|1855.4|1856|1855.8|1855.8|1855.4|2502
1615287660000|2021-03-09 11:01:00|1855.6|1855.6|1855.8|1855.6|1856|1855.6|1855.6|1855.4|0
1615287670000|2021-03-09 11:01:10|1856|1855.4|1856.2|1856|1856.2|1856|1855.6|1855.2|3770
1615287680000|2021-03-09 11:01:20|1856.4|1856.2|1856|1855.6|1856.4|1856.2|1855.8|1855.4|7147
1615287700000|2021-03-09 11:01:40|1856.2|1855.8|1856.4|1856|1856.4|1856|1856.2|1855.8|150
1615287710000|2021-03-09 11:01:50|1856.2|1855.8|1855.8|1855.6|1856.2|1855.8|1855.6|1855.2|6910
1615287720000|2021-03-09 11:02:00|1855.6|1855.4|1856.4|1855.8|1856.4|1856|1855.6|1855.4|1874
1615287730000|2021-03-09 11:02:10|1856.6|1856|1856.6|1856.2|1856.6|1856.2|1856.2|1855.8|3930
1615287740000|2021-03-09 11:02:20|1856.8|1856.4|1856.8|1856.4|1857.2|1856.8|1856.6|1856.4|3491
1615287750000|2021-03-09 11:02:30|1856.6|1856.6|1857|1856.6|1857|1856.6|1856.4|1856.2|3065
1615287760000|2021-03-09 11:02:40|1856.8|1856.8|1856.8|1856.6|1856.8|1856.8|1856.8|1856.6|0
1615287770000|2021-03-09 11:02:50|1857|1856.8|1857.2|1857|1857.4|1857|1857|1856.8|0
1615287780000|2021-03-09 11:03:00|1857.4|1856.8|1857.2|1856.8|1857.4|1857.2|1857.2|1856.8|1200
1615287790000|2021-03-09 11:03:10|1857.4||1857.4||1857.4||1857.4||0
1615287810000|2021-03-09 11:03:30|1857.6|1857|1857.2|1856.8|1857.6|1857.2|1857|1856.6|1642
1615287820000|2021-03-09 11:03:40|1857|1856.6|1857.4|1857.2|1857.6|1857.2|1856.8|1856.6|5234
1615287830000|2021-03-09 11:03:50|1857.2|1857|1857.2|1857|1857.2|1857|1857.2|1857|10
1615287840000|2021-03-09 11:04:00|1857.4|1856.8|1857.6|1857.2|1857.6|1857.2|1857.2|1856.8|1000
1615287850000|2021-03-09 11:04:10|1857.8|1857.4|1858|1857.6|1858|1857.8|1857.6|1857.4|5632
1615287860000|2021-03-09 11:04:20|1857.8|1857.8|1858|1857.8|1858.2|1857.8|1857.8|1857.6|31429
1615287870000|2021-03-09 11:04:30|1858.2||1858||1858.2||1858||4806
1615287880000|2021-03-09 11:04:40|1857.8|1857.6|1859.2|1859|1859.6|1859.4|1857.8|1857.6|59033
1615287890000|2021-03-09 11:04:50|1859.4|1858.8|1859.2|1858.6|1859.4|1859.2|1858.8|1858.4|292
1615287910000|2021-03-09 11:05:10|1859.4|1858.8|1858.8|1858.6|1859.4|1859|1858.8|1858.6|1737
1615287920000|2021-03-09 11:05:20|1859|1858.4|1858.8|1858.6|1859.2|1858.8|1858.6|1858.4|3387
1615287930000|2021-03-09 11:05:30|1859|1858.8|1859.2|1859|1859.2|1859|1859|1858.6|1963
1615287940000|2021-03-09 11:05:40|1859.4|1859.2|1859.8|1859.4|1859.8|1859.6|1859.4|1859.2|1000
1615287950000|2021-03-09 11:05:50|1859.6|1859.2|1859.6|1859.4|1859.8|1859.6|1859.6|1859.2|3003
1615287960000|2021-03-09 11:06:00|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.4|1859.2|5106
1615287970000|2021-03-09 11:06:10|1859.8|1859.6|1860|1859.6|1860|1859.6|1859.4|1859.2|10216
1615287980000|2021-03-09 11:06:20|1859.8|1859.4|1859.8|1859.2|1859.8|1859.4|1859.6|1859.2|1798
1615287990000|2021-03-09 11:06:30|1859.6|1859.4|1859.8|1859.4|1859.8|1859.4|1859.6|1859.2|200
1615288000000|2021-03-09 11:06:40|1860|1859.6|1860|1859.8|1860|1859.8|1860|1859.4|1069
1615288010000|2021-03-09 11:06:50|1860.2|1860|1860.6|1860.4|1860.8|1860.4|1860.2|1859.8|29193
1615288020000|2021-03-09 11:07:00|1860.4|1860.2|1860.6|1860.2|1860.6|1860.4|1860.4|1860.2|2067
1615288030000|2021-03-09 11:07:10||1860.4||1860.4||1860.4||1860.4|782
1615288040000|2021-03-09 11:07:20|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|3041
1615288050000|2021-03-09 11:07:30|1860.6|1860.4|1860.6|1860.4|1860.6|1860.4|1860.4|1860.2|0
1615288060000|2021-03-09 11:07:40|1861|1860.2|1861|1860.8|1861|1860.8|1860.8|1860.2|2847
1615288070000|2021-03-09 11:07:50|1860.8|1860.6|1860.4|1860.2|1860.8|1860.6|1860.4|1860.2|1068
1615288080000|2021-03-09 11:08:00|1860.6|1860.4|1860.8|1860.4|1861|1860.6|1860.6|1860.4|0
1615288090000|2021-03-09 11:08:10|1861|1860.6|1861|1860.6|1861|1860.8|1860.8|1860.6|400
1615288100000|2021-03-09 11:08:20|1860.8|1860.8|1861.6|1861.4|1861.8|1861.4|1860.8|1860.8|8133
1615288110000|2021-03-09 11:08:30|1861.8|1861.6|1862|1861.6|1862|1861.6|1861.6|1861.4|1009
1615288120000|2021-03-09 11:08:40|1861.8|1861.8|1861.8|1861.4|1862|1861.8|1861.6|1861.4|1300
1615288130000|2021-03-09 11:08:50|1862|1861.6|1861.8|1861.4|1862.2|1862|1861.6|1861.4|29709
1615288140000|2021-03-09 11:09:00|1861.6|1861.6|1862|1861.8|1862.2|1861.8|1861.6|1861.4|3960
1615288150000|2021-03-09 11:09:10|1862.2|1862|1862|1861.8|1862.4|1862|1862|1861.8|24510
1615288160000|2021-03-09 11:09:20|1862.2|1862|1863.2|1862.8|1863.8|1863.6|1862|1861.8|31512
1615288170000|2021-03-09 11:09:30|1863.4|1863|1863.4|1863|1863.6|1863.4|1863.4|1863|1157
1615288180000|2021-03-09 11:09:40|1863.2|1862.8|1863.4|1863|1863.4|1863.2|1863|1862.8|5381
1615288190000|2021-03-09 11:09:50|1863.6|1863.2|1863|1862.8|1863.6|1863.2|1863|1862.8|2045
1615288200000|2021-03-09 11:10:00|1862.8|1862.6|1862.6|1862.2|1862.8|1862.6|1862.4|1862|20378
1615288210000|2021-03-09 11:10:10|1862.8|1862.4|1862.8|1862.4|1862.8|1862.6|1862.4|1862.2|1944
1615288220000|2021-03-09 11:10:20|1862.6|1862.2|1862.8|1862.4|1862.8|1862.4|1862.6|1862.2|561
1615288230000|2021-03-09 11:10:30|1862.6||1862.8||1862.8||1862.6||150
1615288240000|2021-03-09 11:10:40|1862.6|1862.2|1862.8|1862.4|1862.8|1862.4|1862.2|1862|1715
1615288250000|2021-03-09 11:10:50|1862.6|1862.2|1862.2|1862|1862.6|1862.2|1862|1861.8|1975
1615288260000|2021-03-09 11:11:00|1862|1861.8|1861.6|1861.2|1862|1862|1861.4|1861.2|3638
1615288270000|2021-03-09 11:11:10|1861.8||1861.6||1861.8||1861.6||0
1615288280000|2021-03-09 11:11:20|1861.8|1861|1861.6|1861.2|1861.8|1861.2|1861|1860.6|4724
1615288290000|2021-03-09 11:11:30|1861.4|1861|1861.2|1861|1861.4|1861|1861.2|1861|6692
1615288300000|2021-03-09 11:11:40|1861.4|1861.2|1861.4|1861|1862|1861.6|1861.2|1860.8|1838
1615288310000|2021-03-09 11:11:50|1861.2|1861.2|1862|1861.4|1862|1861.6|1861.2|1861.2|1559
1615288320000|2021-03-09 11:12:00|1861.8|1861.6|1861.4|1861.2|1861.8|1861.6|1861.4|1861.2|750
1615288330000|2021-03-09 11:12:10|1861.6|1861|1861|1860.8|1861.6|1861|1861|1860.8|3183
1615288340000|2021-03-09 11:12:20|1861.2|1861|1860.6|1860.4|1861.2|1861|1860.6|1860.2|5008
1615288350000|2021-03-09 11:12:30|1860.4|1860.2|1861|1860.6|1861.2|1860.8|1860.4|1860.2|468
1615288360000|2021-03-09 11:12:40|1861.2|1860.8|1861.6|1861.4|1861.8|1861.4|1861.2|1860.6|371
1615288370000|2021-03-09 11:12:50|1861.8|1861.6|1861.6|1861.4|1861.8|1861.6|1861.6|1861.4|0
1615288380000|2021-03-09 11:13:00|1861.8|1861.6|1862|1861.8|1862.2|1862|1861.6|1861.4|200
1615288390000|2021-03-09 11:13:10|1861.8|1861.6|1861.8|1861.4|1861.8|1861.6|1861.6|1861.4|940
1615288400000|2021-03-09 11:13:20|1862|1861.6|1862|1861.6|1862|1861.6|1862|1861.4|400
1615288410000|2021-03-09 11:13:30|1862.4|1862|1862.6|1862.2|1862.8|1862.4|1862.2|1862|994
1615288430000|2021-03-09 11:13:50|1862.4|1862|1862|1861.8|1862.4|1862|1862|1861.8|3219
1615288440000|2021-03-09 11:14:00|1862.2|1862|1862.4|1862.2|1863|1862.8|1862.2|1862|3838
1615288450000|2021-03-09 11:14:10|1862.2|1862|1862.2|1862|1862.2|1862.2|1862.2|1861.8|558
1615288460000|2021-03-09 11:14:20|1862.4|1862.2|1862.2|1861.8|1862.8|1862.6|1862.2|1861.8|3872
1615288470000|2021-03-09 11:14:30|1862|1861.6|1861.8|1861.4|1862|1861.6|1861.8|1861.4|726
1615288480000|2021-03-09 11:14:40|1861.6|1861.2|1862|1861.6|1862|1861.8|1861.4|1861.2|3758
1615288490000|2021-03-09 11:14:50|1861.8||1861.8||1861.8||1861.8||90
1615288500000|2021-03-09 11:15:00|1861.6|1861.4|1861.6|1861.4|1861.6|1861.4|1861.4|1861.2|1544
1615288510000|2021-03-09 11:15:10|1861.4|1861.2|1861.2|1861|1861.6|1861.4|1861.2|1861|447
1615288540000|2021-03-09 11:15:40|1861|1860.8|1861|1860.8|1861.2|1861|1860.8|1860.6|2338
1615288550000|2021-03-09 11:15:50|1861.2|1861|1862.2|1861.8|1862.2|1862|1861|1860.8|8016
1615288560000|2021-03-09 11:16:00|1862|1861.6|1863.2|1862.6|1863.2|1862.6|1861.8|1861.6|4182
1615288570000|2021-03-09 11:16:10|1863||1863||1863.2||1863||0
1615288580000|2021-03-09 11:16:20|1862.8|1862.4|1863|1862.6|1863|1862.6|1862.6|1862.4|2015
1615288590000|2021-03-09 11:16:30|1863.2|1862.8|1863.2|1862.8|1863.2|1863|1863|1862.8|343
1615288600000|2021-03-09 11:16:40|1863.6|1863.4|1863.8|1863.6|1864|1863.8|1863.6|1863.2|7511
1615288610000|2021-03-09 11:16:50|1864|1863.4|1863.6|1863.2|1864|1863.4|1863.6|1863.2|445
1615288620000|2021-03-09 11:17:00|1863.8|1863.4|1863.2|1862.8|1864.2|1864|1863|1862.8|23938
1615288630000|2021-03-09 11:17:10|1863|1863|1862.2|1862|1863|1863|1862.2|1862|2971
1615288640000|2021-03-09 11:17:20|1862.4|1862.2|1862.4|1862|1862.6|1862.2|1862.4|1862|0
1615288650000|2021-03-09 11:17:30||1862.2||1862.2||1862.2||1862.2|578
1615288660000|2021-03-09 11:17:40||1862||1862||1862.2||1862|0
1615288670000|2021-03-09 11:17:50||1862.2||1862.2||1862.2||1862.2|461
1615288680000|2021-03-09 11:18:00|1862.2|1862|1862.4|1862.2|1862.4|1862.2|1862.2|1862|2113
1615288690000|2021-03-09 11:18:10|1862.2|1862|1862.2|1862|1862.2|1862.2|1862.2|1862|957
1615288700000|2021-03-09 11:18:20|1862.4|1862.2|1862.4|1862.2|1862.4|1862.2|1862.2|1862.2|366
1615288710000|2021-03-09 11:18:30|1862.6|1862.4|1863.2|1863|1863.4|1863|1862.6|1862.4|3247
1615288720000|2021-03-09 11:18:40|1863|1862.8|1863.4|1863.2|1863.4|1863.2|1863|1862.8|4735
1615288730000|2021-03-09 11:18:50|1863.6|1863|1863.8|1863.6|1863.8|1863.6|1863.4|1863|4722
1615288740000|2021-03-09 11:19:00|1863.6|1863.4|1864|1863.6|1864|1863.6|1863.4|1863.2|969
1615288750000|2021-03-09 11:19:10|1864.2|1863.8|1864.2|1863.8|1864.4|1864.2|1864|1863.8|1896
1615288760000|2021-03-09 11:19:20|1864|1864|1864.2|1864|1864.4|1864.2|1864|1864|5758
1615288770000|2021-03-09 11:19:30|1864|1863.8|1863.6|1863.2|1864|1864|1863.2|1863|7488
1615288780000|2021-03-09 11:19:40|1863.8|1863.4|1863.6|1863.2|1864|1863.6|1863.6|1863.2|3000
1615288790000|2021-03-09 11:19:50|1863.8|1863.4|1863|1862.6|1863.8|1863.4|1862.8|1862.6|925
1615288800000|2021-03-09 11:20:00|1862.8|1862.8|1863.2|1863|1863.4|1863.2|1862.8|1862.8|4929
1615288810000|2021-03-09 11:20:10|1863.4|1863.2|1863.2|1863|1863.6|1863.2|1863.2|1863|2370
1615288820000|2021-03-09 11:20:20|1863.4|1863.2|1863.4|1863|1863.6|1863.2|1863.2|1863|799
1615288830000|2021-03-09 11:20:30|1863.6|1863.2|1863.8|1863.2|1863.8|1863.6|1863.6|1863|938
1615288840000|2021-03-09 11:20:40|1863.6|1863.4|1863.8|1863.6|1864|1863.6|1863.6|1863.4|2852
1615288850000|2021-03-09 11:20:50|1864|1863.8|1863.8|1863.6|1864.2|1864|1863.8|1863.6|1115
1615288860000|2021-03-09 11:21:00|1864|1863.4|1864|1863.8|1864|1863.8|1864|1863.4|0
1615288870000|2021-03-09 11:21:10|1864.2|1863.6|1864.2|1864|1864.2|1864|1863.8|1863.6|3616
1615288880000|2021-03-09 11:21:20|1864|1863.8|1864|1863.6|1864.2|1863.8|1863.8|1863.6|2536
1615288890000|2021-03-09 11:21:30|1863.8|1863.4|1864|1863.8|1864.2|1863.8|1863.8|1863.4|1182
1615288900000|2021-03-09 11:21:40|1864.2|1864|1864.4|1864.2|1864.6|1864.4|1864.2|1864|14353
1615288910000|2021-03-09 11:21:50|1864.2|1863.8|1863.6|1863.2|1864.2|1863.8|1863.4|1863|31288
1615288920000|2021-03-09 11:22:00|1863.4|1863.4|1864|1863.6|1864.2|1864|1863.4|1863.4|6276
1615288930000|2021-03-09 11:22:10|1863.8|1863.4|1863.6|1863.4|1863.8|1863.4|1863.6|1863.4|1855
1615288940000|2021-03-09 11:22:20|1863.8|1863.2|1863.6|1863.4|1863.8|1863.6|1863.6|1863.2|269
1615288950000|2021-03-09 11:22:30|1863.4|1863.2|1863.6|1863.2|1863.6|1863.4|1863.4|1863|1000
1615288960000|2021-03-09 11:22:40|1863.8|1863.4|1863.4|1863.2|1863.8|1863.4|1863.4|1863.2|7031
1615288970000|2021-03-09 11:22:50|1863.2|1863|1863.2|1862.8|1863.2|1863|1863|1862.8|3102
1615288980000|2021-03-09 11:23:00|1863|1863|1863.2|1862.8|1863.2|1863|1863|1862.6|4800
1615288990000|2021-03-09 11:23:10|1863|1863|1863.2|1862.6|1863.2|1863|1863|1862.6|115
1615289000000|2021-03-09 11:23:20|1863|1862.4|1862.8|1862.6|1863|1862.8|1862.6|1862.4|3054
1615289010000|2021-03-09 11:23:30|1863|1862.8|1863|1862.8|1863|1862.8|1862.8|1862.6|3597
1615289020000|2021-03-09 11:23:40|1863.2|1863|1863|1862.8|1863.2|1863|1863|1862.8|0
1615289030000|2021-03-09 11:23:50|1863.2|1863|1863.4|1863|1863.6|1863.4|1863.2|1863|8488
1615289040000|2021-03-09 11:24:00|1863.2|1862.8|1863|1862.6|1863.2|1862.8|1863|1862.4|2508
1615289050000|2021-03-09 11:24:10||1862.8||1862.4||1862.8||1862.4|90
1615289060000|2021-03-09 11:24:20|1862.8|1862.6|1862.8|1862.4|1862.8|1862.6|1862.6|1862.4|30
1615289070000|2021-03-09 11:24:30|1862.6|1862.2|1862.6|1862.2|1862.6|1862.2|1862.2|1862|3644
1615289080000|2021-03-09 11:24:40|1862.8|1862.4|1862.8|1862.4|1862.8|1862.6|1862.8|1862.2|553
1615289090000|2021-03-09 11:24:50|1862.6|1862.2|1863|1862.8|1863.2|1863|1862.2|1862|2881
1615289100000|2021-03-09 11:25:00|1863.2|1863|1863.2|1863|1863.2|1863|1863|1863|350
1615289110000|2021-03-09 11:25:10|1863|1862.8|1863|1862.4|1863|1862.8|1862.6|1862.4|318
1615289120000|2021-03-09 11:25:20|1862.8|1862.6|1863|1862.6|1863|1862.8|1862.8|1862.6|2092
1615289130000|2021-03-09 11:25:30|1863.2|1862.8|1863.2|1862.8|1863.2|1863|1863.2|1862.8|1382
1615289140000|2021-03-09 11:25:40|1863|1862.6|1863|1862.6|1863.2|1862.6|1863|1862.6|650
1615289150000|2021-03-09 11:25:50|1862.8|1862.4|1862.8|1862.4|1862.8|1862.4|1862.6|1862.4|0
1615289160000|2021-03-09 11:26:00|1862.6|1862.6|1863|1862.6|1863|1862.6|1862.6|1862.4|5888
1615289170000|2021-03-09 11:26:10|1862.8|1862.4|1863|1862.6|1863|1862.8|1862.4|1862.2|3428
1615289180000|2021-03-09 11:26:20|1862.8|1862.4|1862.8|1862.6|1863|1862.6|1862.6|1862.4|1650
1615289190000|2021-03-09 11:26:30|1863|1862.8|1862.8|1862.6|1863|1862.8|1862.8|1862.6|1426
1615289200000|2021-03-09 11:26:40|1862.6|1862.4|1862.2|1862|1862.6|1862.4|1862.2|1862|5286
1615289210000|2021-03-09 11:26:50|1862.4|1862.2|1862.4|1862.2|1862.4|1862.2|1862.2|1862.2|1132
1615289220000|2021-03-09 11:27:00|1862.2|1862|1862.2|1861.8|1862.4|1862.2|1862|1861.8|33540
1615289230000|2021-03-09 11:27:10|1862.4|1862|1862.2|1862|1862.4|1862|1862|1861.8|1531
1615289240000|2021-03-09 11:27:20|1862.4|1862.2|1862.4|1862.2|1862.4|1862.2|1862.4|1862.2|232
1615289250000|2021-03-09 11:27:30|1862.6|1862.4|1862.6|1862.2|1862.6|1862.4|1862.4|1862.2|604
1615289260000|2021-03-09 11:27:40|1862.4|1862.4|1862.8|1862.6|1862.8|1862.6|1862.4|1862.4|1593
1615289270000|2021-03-09 11:27:50|1863|1862.4|1862.8|1862.4|1863|1862.4|1862.8|1862.4|200
1615289280000|2021-03-09 11:28:00|1862.6|1862.2|1862.6|1862.4|1862.6|1862.4|1862.4|1862.2|1339
1615289290000|2021-03-09 11:28:10|1862.8|1862.6|1862.4|1862.2|1862.8|1862.6|1862.4|1862.2|4021
1615289300000|2021-03-09 11:28:20|1862.6|1862.4|1862.6|1862.2|1862.6|1862.4|1862.4|1862.2|772
1615289310000|2021-03-09 11:28:30|1862.8|1862.4|1862.6|1862.4|1862.8|1862.6|1862.6|1862.2|630
1615289320000|2021-03-09 11:28:40|1862.4|1862.2|1863|1862.4|1863|1862.4|1862.2|1862|2352
1615289330000|2021-03-09 11:28:50|1862.8|1862.6|1863.8|1863.6|1864.2|1864|1862.8|1862.6|9630
1615289340000|2021-03-09 11:29:00|1863.6|1863.4|1863.6|1863.2|1863.6|1863.4|1863.4|1863.2|1712
1615289350000|2021-03-09 11:29:10|1863.4||1863.6||1863.6||1863.4||0
1615289360000|2021-03-09 11:29:20|1863.4||1863.4||1863.4||1863.4||196
1615289370000|2021-03-09 11:29:30|1863.6|1863.4|1863.8|1863.6|1864.2|1864|1863.6|1863.4|4070
1615289380000|2021-03-09 11:29:40|1864|1863.8|1864.6|1864.4|1864.6|1864.4|1864|1863.6|13468
1615289390000|2021-03-09 11:29:50|1864.4|1864.2|1865.2|1865|1865.4|1865.2|1864.4|1864.2|109658
1615289400000|2021-03-09 11:30:00|1865.4|1865.2|1864.8|1864.6|1865.4|1865.2|1864.8|1864.4|1582
1615289410000|2021-03-09 11:30:10|1865|1864.8|1865.2|1865|1865.4|1865.2|1865|1864.8|3101
1615289420000|2021-03-09 11:30:20|1865.8|1865.6|1865.8|1865.4|1866|1865.6|1865.6|1865|6324
1615289430000|2021-03-09 11:30:30|1865.6|1865.6|1865.8|1865.4|1865.8|1865.6|1865.4|1865.2|1100
1615289440000|2021-03-09 11:30:40|1865.6|1865.2|1865.8|1865.6|1865.8|1865.6|1865.6|1865.2|558
1615289450000|2021-03-09 11:30:50|1865.6|1865.4|1865.6|1865.2|1865.6|1865.4|1865.4|1865.2|475
1615289460000|2021-03-09 11:31:00|1865.4|1865.4|1865.4|1865|1865.4|1865.4|1865.2|1865|978
1615289470000|2021-03-09 11:31:10|1865.2|1865.2|1865.4|1865|1865.4|1865.2|1865.2|1865|2389
1615289480000|2021-03-09 11:31:20|1865.2|1864.8|1864.8|1864.6|1865.4|1865.2|1864.8|1864.6|7974
1615289490000|2021-03-09 11:31:30|1865|1864.8|1865|1864.8|1865.2|1865|1865|1864.8|1310
1615289500000|2021-03-09 11:31:40|1864.8|1864.6|1864.2|1864|1864.8|1864.6|1864|1863.8|8822
1615289510000|2021-03-09 11:31:50|1864.4|1863.8|1865|1864.6|1865|1864.6|1864.2|1863.8|502
1615289520000|2021-03-09 11:32:00|1865.2|1864.8|1865|1864.6|1865.2|1865|1865|1864.6|663
1615289530000|2021-03-09 11:32:10|1864.8|1864.8|1864.4|1864.2|1865|1864.8|1864.2|1864|27023
1615289540000|2021-03-09 11:32:20|1864.2|1864|1864|1863.8|1864.2|1864|1864|1863.8|1072
1615289550000|2021-03-09 11:32:30|1864.2|1864|1864.4|1864.2|1864.4|1864.2|1864|1864|1841
1615289560000|2021-03-09 11:32:40|1864.2|1864|1864.4|1864|1864.4|1864.2|1864.2|1863.8|258
1615289570000|2021-03-09 11:32:50|1864.2|1863.8|1863.4|1863.2|1864.4|1864|1863.4|1863.2|6806
1615289580000|2021-03-09 11:33:00|1863.2|1863|1863.2|1862.8|1863.6|1863.4|1862.8|1862.4|12803
1615289590000|2021-03-09 11:33:10|1863|1863|1863.4|1863.2|1863.6|1863.2|1863|1862.8|400
1615289600000|2021-03-09 11:33:20|1863.6|1863|1863.4|1863|1863.6|1863|1862.8|1862.6|1106
1615289610000|2021-03-09 11:33:30|1863.2|1862.8|1863.4|1863|1863.4|1863|1863|1862.8|599
1615289620000|2021-03-09 11:33:40|1863.2|1862.8|1863.4|1863|1863.4|1863.2|1863.2|1862.8|873
1615289630000|2021-03-09 11:33:50|1863.6|1863.2|1863.6|1863.2|1863.6|1863.4|1863.4|1863|224
1615289640000|2021-03-09 11:34:00|1863.8|1863.4|1863.6|1863.2|1863.8|1863.4|1863.4|1863.2|949
1615289650000|2021-03-09 11:34:10|1863.8|1863.4|1863.8|1863.6|1863.8|1863.6|1863.6|1863.4|703
1615289660000|2021-03-09 11:34:20|1864||1863.8||1864||1863.8||107
1615289670000|2021-03-09 11:34:30|1863.6|1863.4|1863.8|1863.4|1863.8|1863.6|1863.6|1863.4|1490
1615289680000|2021-03-09 11:34:40|1863.6|1863.2|1863.8|1863.6|1863.8|1863.6|1863.6|1863.2|0
1615289690000|2021-03-09 11:34:50|1863.6|1863.4|1863.6|1863.2|1863.6|1863.6|1863.6|1863.2|286
1615289700000|2021-03-09 11:35:00|1863.8|1863.4|1863.8|1863.2|1863.8|1863.4|1863.6|1863.2|500
1615289710000|2021-03-09 11:35:10|1864|1863.4|1864|1863.8|1864|1863.8|1863.8|1863.4|1561
1615289720000|2021-03-09 11:35:20|1864.2|1864|1864.2|1864|1864.4|1864|1864.2|1863.6|2399
1615289730000|2021-03-09 11:35:30|1864.4|1863.8|1864|1863.6|1864.4|1864.2|1863.8|1863.6|400
1615289740000|2021-03-09 11:35:40|1864.2|1863.8|1864|1863.6|1864.6|1864.2|1864|1863.6|2964
1615289750000|2021-03-09 11:35:50|1863.8|1863.8|1864|1863.8|1864.2|1863.8|1863.8|1863.4|2599
1615289760000|2021-03-09 11:36:00|1864.2|1864|1864.2|1863.6|1864.2|1864|1864.2|1863.6|0
1615289770000|2021-03-09 11:36:10||1863.8||1863.8||1863.8||1863.8|0
1615289780000|2021-03-09 11:36:20|1864|1863.6|1864|1863.8|1864|1863.8|1863.8|1863.6|577
1615289790000|2021-03-09 11:36:30|1864.2|1863.6|1864.2|1863.8|1864.2|1863.8|1864.2|1863.6|0
1615289800000|2021-03-09 11:36:40||1863.6||1863.6||1863.8||1863.6|0
1615289810000|2021-03-09 11:36:50|1864.4|1863.8|1864.8|1864.4|1864.8|1864.4|1864.2|1863.8|2236
1615289820000|2021-03-09 11:37:00|1864.6|1864.2|1864.4|1864|1864.6|1864.2|1864.4|1864|0
1615289830000|2021-03-09 11:37:10|1864.6||1864.6||1864.6||1864.6||0
1615289840000|2021-03-09 11:37:20|1864.4|1863.8|1864.2|1864|1864.4|1864|1864|1863.6|837
1615289850000|2021-03-09 11:37:30|1864|1863.8|1863.6|1863.2|1864|1863.8|1863.6|1863.2|802
1615289860000|2021-03-09 11:37:40|1863.8|1863.4|1864.2|1863.6|1864.2|1863.8|1863.8|1863.4|158
1615289870000|2021-03-09 11:37:50|1864|1863.8|1863.6|1863.4|1864|1863.8|1863.6|1863.2|715
1615289880000|2021-03-09 11:38:00|1863.8|1863.6|1863.4|1863|1863.8|1863.6|1863.4|1863|314
1615289890000|2021-03-09 11:38:10|1863.2|1863.2|1863.2|1863|1863.2|1863.2|1862.8|1862.6|2002
1615289900000|2021-03-09 11:38:20|1863.4|1863.2|1863.2|1863|1863.4|1863.2|1863.2|1863|664
1615289910000|2021-03-09 11:38:30|1863|1862.8|1863.2|1862.8|1863.2|1863|1863|1862.8|5490
1615289920000|2021-03-09 11:38:40|1863.4|1863|1864|1863.8|1864|1863.8|1863.4|1863|1262
1615289930000|2021-03-09 11:38:50|1863.8|1863.6|1864.4|1864.2|1864.4|1864.2|1863.8|1863.6|1014
1615289940000|2021-03-09 11:39:00|1864.6|1864.6|1864.6|1864.2|1865|1864.8|1864.2|1864|7541
1615289950000|2021-03-09 11:39:10|1864.8||1864.4||1864.8||1864.4||0
1615289960000|2021-03-09 11:39:20|1864.6|1864|1864.6|1864.2|1864.6|1864.2|1864.2|1864|1400
1615289970000|2021-03-09 11:39:30|1864.8|1864.4|1865|1864.8|1865|1864.8|1864.8|1864.4|0
1615289980000|2021-03-09 11:39:40|1865.2|1865|1865.2|1864.8|1865.2|1865|1865|1864.6|2644
1615289990000|2021-03-09 11:39:50|1865|1864.6|1865|1864.6|1865|1864.6|1864.8|1864.4|0
1615290000000|2021-03-09 11:40:00|1864.8|1864.4|1864.8|1864.6|1865|1864.6|1864.6|1864.4|4992
1615290010000|2021-03-09 11:40:10|1864.6|1864.4|1864.8|1864.4|1864.8|1864.6|1864.4|1864.2|2147
1615290020000|2021-03-09 11:40:20|1865|1864.6|1864.6|1864.2|1865|1864.8|1864.2|1864|2005
1615290030000|2021-03-09 11:40:30|1864.4|1864|1864.6|1864.2|1864.6|1864.2|1864.4|1864|100
1615290040000|2021-03-09 11:40:40|1864.4|1864.4|1864.2|1864|1864.4|1864.4|1864.2|1864|1446
1615290050000|2021-03-09 11:40:50|1864|1863.8|1863.8|1863.6|1864|1863.8|1863.8|1863.6|10830
1615290060000|2021-03-09 11:41:00|1863.6|1863.4|1863.8|1863.4|1863.8|1863.6|1863.6|1863.4|3072
1615290080000|2021-03-09 11:41:20|1864|1863.6|1863.8|1863.6|1864|1863.8|1863.8|1863.6|925
1615290090000|2021-03-09 11:41:30||1863.4||1863.6||1863.6||1863.4|0
1615290100000|2021-03-09 11:41:40|1864|1863.4|1863.8|1863.6|1864|1863.6|1863.8|1863.4|420
1615290110000|2021-03-09 11:41:50|1864|1863.8|1864.4|1864|1864.4|1864.2|1864|1863.8|902
1615290120000|2021-03-09 11:42:00|1864.2|1863.8|1864.2|1863.8|1864.2|1863.8|1864|1863.8|1050
1615290130000|2021-03-09 11:42:10|1864.6|1864|1864.4|1864.2|1864.6|1864.4|1864.4|1864|2710
1615290140000|2021-03-09 11:42:20|1864.6|1864.4|1864.4|1864.2|1864.6|1864.4|1864.4|1864.2|600
1615290150000|2021-03-09 11:42:30|1864.2|1864|1864.2|1864|1864.2|1864|1864|1863.8|1776
1615290160000|2021-03-09 11:42:40|1864.4|1864.2|1864.4|1864|1864.6|1864.2|1864.4|1864|806
1615290170000|2021-03-09 11:42:50||1864.2||1864||1864.2||1864|250
1615290180000|2021-03-09 11:43:00|1864.6|1864.2|1864.8|1864.4|1864.8|1864.4|1864.6|1864.2|0
1615290200000|2021-03-09 11:43:20|1864.6||1864.6||1864.6||1864.6||0
1615290210000|2021-03-09 11:43:30|1864.8|1864.6|1865|1864.8|1865|1864.8|1864.8|1864.6|217
1615290220000|2021-03-09 11:43:40|1865.2|1865|1865.8|1865.4|1866|1865.6|1865.2|1865|5722
1615290230000|2021-03-09 11:43:50|1865.6||1865.8||1865.8||1865.6||3500
1615290240000|2021-03-09 11:44:00|1865.6|1865.2|1865.8|1865.6|1866|1865.8|1865.4|1865.2|1110
1615290250000|2021-03-09 11:44:10|1866|1865.8|1865.8|1865.6|1866|1865.8|1865.8|1865.4|1052
1615290260000|2021-03-09 11:44:20|1865.6|1865.4|1864.8|1864.6|1865.6|1865.4|1864.8|1864.6|11672
1615290270000|2021-03-09 11:44:30|1865|1864.8|1864.8|1864.4|1865|1864.8|1864.6|1864.4|2292
1615290280000|2021-03-09 11:44:40|1864.6|1864.6|1864.8|1864.6|1865.2|1864.8|1864.4|1864.2|3470
1615290290000|2021-03-09 11:44:50|1865|1864.4|1865|1864.8|1865.4|1865|1864.8|1864.4|3520
1615290300000|2021-03-09 11:45:00|1865.2|1865|1865.6|1865.2|1865.6|1865.2|1865.2|1865|2274
1615290310000|2021-03-09 11:45:10|1865.8|1865.4|1865.8|1865.4|1865.8|1865.4|1865.6|1865.4|1190
1615290320000|2021-03-09 11:45:20|1865.6|1865.6|1866|1865.6|1866|1865.6|1865.6|1865.4|3328
1615290330000|2021-03-09 11:45:30|1865.8|1865.4|1865.6|1865.2|1865.8|1865.6|1865.6|1865.2|2966
1615290340000|2021-03-09 11:45:40|1865.4|1865|1865.4|1865|1865.4|1865.2|1865.2|1864.8|1855
1615290350000|2021-03-09 11:45:50|1865.2|1864.8|1864.6|1864.2|1865.2|1864.8|1864.6|1864.2|1979
1615290360000|2021-03-09 11:46:00|1864.8|1864.4|1864.6|1864.4|1864.8|1864.6|1864.6|1864|800
1615290370000|2021-03-09 11:46:10|1864.4|1864.2|1864.4|1864.2|1864.4|1864.2|1864.2|1864|3622
1615290380000|2021-03-09 11:46:20|1864.6|1864.4|1864.6|1864.2|1865|1864.8|1864.4|1864.2|2290
1615290400000|2021-03-09 11:46:40|1864.8|1864.4|1864.6|1864.2|1864.8|1864.6|1864.4|1864.2|898
1615290410000|2021-03-09 11:46:50|1864.4|1864.4|1864.2|1864|1864.4|1864.4|1864.2|1864|1398
1615290420000|2021-03-09 11:47:00|1864.4|1864.2|1864.2|1863.8|1864.4|1864.2|1864|1863.8|6107
1615290430000|2021-03-09 11:47:10|1864|1863.6|1864.6|1864.2|1864.6|1864.2|1863.8|1863.6|3227
1615290440000|2021-03-09 11:47:20|1864.4|1864|1864.2|1863.8|1864.4|1864|1864.2|1863.8|0
1615290450000|2021-03-09 11:47:30|1864.4|1864|1864.4|1864.2|1864.4|1864.2|1864.4|1864|681
1615290460000|2021-03-09 11:47:40|1864.6|1864.4|1864.6|1864.2|1864.8|1864.4|1864.4|1864.2|400
1615290470000|2021-03-09 11:47:50||1864.4||1864.2||1864.4||1864.2|1652
1615290480000|2021-03-09 11:48:00|1864.4|1864.4|1864.4|1864|1864.4|1864.4|1864|1863.8|4471
1615290490000|2021-03-09 11:48:10|1864.2|1863.8|1864.2|1863.8|1864.4|1864|1864|1863.8|4284
1615290500000|2021-03-09 11:48:20|1864|1864|1864.6|1864.2|1864.6|1864.4|1863.8|1863.6|2464
1615290510000|2021-03-09 11:48:30|1864.8|1864.4|1864|1863.8|1864.8|1864.4|1863.8|1863.6|2760
1615290520000|2021-03-09 11:48:40|1863.8|1863.6|1863.6|1863.4|1864|1863.8|1863.6|1863.4|2092
1615290530000|2021-03-09 11:48:50|1863.8|1863.2|1863.4|1863.2|1863.8|1863.2|1863.4|1863.2|1221
1615290540000|2021-03-09 11:49:00|1863.2|1863|1863.6|1863.2|1863.6|1863.4|1863.2|1863|9568
1615290550000|2021-03-09 11:49:10|1863.4|1863|1863.6|1863.2|1863.6|1863.2|1863.2|1863|2334
1615290560000|2021-03-09 11:49:20|1863.4|1863|1863.8|1863.6|1863.8|1863.6|1863.4|1863|1650
1615290570000|2021-03-09 11:49:30|1863.6|1863.4|1863.8|1863.6|1864|1863.8|1863.6|1863.4|8984
1615290580000|2021-03-09 11:49:40|1864|1863.8|1864.2|1863.8|1864.2|1864|1864|1863.8|1387
1615290590000|2021-03-09 11:49:50|1864.4|1864|1864.8|1864.2|1864.8|1864.2|1864.4|1864|1424
1615290600000|2021-03-09 11:50:00|1865|1864.4|1864.8|1864.6|1865|1864.8|1864.8|1864.4|418
1615290610000|2021-03-09 11:50:10|1864.6|1864.4|1864.8|1864.6|1864.8|1864.6|1864.6|1864.4|6909
1615290620000|2021-03-09 11:50:20|1865|1864.8|1864.8|1864.6|1865|1864.8|1864.6|1864.4|6139
1615290630000|2021-03-09 11:50:30|1865||1865||1865||1864.8||0
1615290640000|2021-03-09 11:50:40|1864.8|1864.8|1865|1864.8|1865|1864.8|1864.8|1864.6|1658
1615290650000|2021-03-09 11:50:50|||||||||39
1615290660000|2021-03-09 11:51:00|||||||||1175
1615290670000|2021-03-09 11:51:10|1865.2|1865|1864.6|1864.4|1865.2|1865|1864.6|1864.4|4949
1615290680000|2021-03-09 11:51:20|1864.8|1864.6|1865.2|1865|1865.4|1865|1864.8|1864.6|344
1615290690000|2021-03-09 11:51:30|1865.4|1864.8|1865|1864.8|1865.4|1865|1865|1864.8|1940
1615290700000|2021-03-09 11:51:40|1865.2|1865|1865.4|1865.2|1865.4|1865.2|1865.2|1864.8|0
1615290710000|2021-03-09 11:51:50|1865.2|1865|1865.2|1865|1865.2|1865|1865.2|1865|2828
1615290720000|2021-03-09 11:52:00|1865|1864.8|1864.8|1864.6|1865|1864.8|1864.8|1864.6|4237
1615290730000|2021-03-09 11:52:10|1865|1864.4|1864.2|1864|1865|1864.6|1864.2|1864|3660
1615290740000|2021-03-09 11:52:20|1864|1863.8|1863.4|1863.2|1864.2|1863.8|1863.4|1863.2|1290
1615290750000|2021-03-09 11:52:30|1863.6|1863|1863.8|1863.6|1864|1863.8|1863.2|1862.8|7123
1615290760000|2021-03-09 11:52:40|1864|1863.8|1863.8|1863.6|1864.2|1864|1863.8|1863.4|2550
1615290770000|2021-03-09 11:52:50|1864|1863.8|1864|1863.6|1864.2|1863.8|1863.8|1863.6|1181
1615290780000|2021-03-09 11:53:00|1863.8|1863.4|1863.8|1863.6|1864|1863.6|1863.4|1863.2|880
1615290790000|2021-03-09 11:53:10|1863.4|1863.4|1863.8|1863.4|1863.8|1863.4|1863.4|1863.2|2250
1615290800000|2021-03-09 11:53:20|1864|1863.6|1863.8|1863.6|1864|1863.8|1863.8|1863.4|850
1615290810000|2021-03-09 11:53:30|1863.6|1863.4|1864|1863.6|1864|1863.6|1863.6|1863.4|294
1615290820000|2021-03-09 11:53:40|1863.8|1863.8|1864|1863.8|1864|1863.8|1863.8|1863.6|702
1615290830000|2021-03-09 11:53:50|1863.8|1863.6|1863.8|1863.6|1863.8|1863.6|1863.8|1863.6|1059
1615290840000|2021-03-09 11:54:00|1864|1863.8|1864|1863.8|1864|1863.8|1863.8|1863.6|702
1615290850000|2021-03-09 11:54:10|1864.2|1864|1864.4|1864.2|1864.4|1864.2|1864.2|1864|3735
1615290860000|2021-03-09 11:54:20|1864.6|1864.4|1864.4|1864.2|1864.8|1864.4|1864.2|1864|4866
1615290870000|2021-03-09 11:54:30|1864.6||1864.4||1864.6||1864.4||142
1615290880000|2021-03-09 11:54:40|1864.6|1864|1864.2|1864|1864.6|1864.2|1864.2|1864|560
1615290890000|2021-03-09 11:54:50|1864.4|1864.2|1864|1863.6|1864.4|1864.2|1864|1863.6|1349
1615290900000|2021-03-09 11:55:00|1863.8|1863.8|1863.6|1863.4|1864|1863.8|1863.4|1863.2|3159
1615290910000|2021-03-09 11:55:10|1863.8|1863.6|1863.4|1863.2|1863.8|1863.6|1863.4|1863.2|621
1615290920000|2021-03-09 11:55:20|1863.2|1863|1862.8|1862.6|1863.6|1863.2|1862.8|1862.6|59405
1615290930000|2021-03-09 11:55:30|1862.6|1862.4|1861.2|1861|1862.6|1862.4|1860.8|1860.4|13544
1615290940000|2021-03-09 11:55:40|1861|1860.8|1861.6|1861.2|1861.8|1861.4|1861|1860.8|2393
1615290950000|2021-03-09 11:55:50|1861.4|1861|1861.4|1861.2|1861.6|1861.2|1861.2|1861|5747
1615290960000|2021-03-09 11:56:00|1861.6|1861|1861.4|1861.2|1861.6|1861.2|1861.2|1861|2316
1615290970000|2021-03-09 11:56:10|1861.6|1861.4|1862|1861.8|1862.2|1862|1861.6|1861.4|3563
1615290980000|2021-03-09 11:56:20|1862.2|1861.6|1861.8|1861.4|1862.2|1861.8|1861.6|1861.4|1805
1615290990000|2021-03-09 11:56:30|1861.6|1861.2|1861.4|1861.2|1861.6|1861.2|1861.4|1861.2|465
1615291000000|2021-03-09 11:56:40|1861.2|1861|1861|1860.8|1861.2|1861|1861|1860.8|2829
1615291010000|2021-03-09 11:56:50|1860.8|1860.6|1861.4|1861.2|1861.4|1861.2|1860.8|1860.6|4321
1615291020000|2021-03-09 11:57:00|1861.2|1861|1860.8|1860.6|1861.2|1861.2|1860.8|1860.6|3404
1615291030000|2021-03-09 11:57:10|1860.6|1860.4|1861.4|1861|1861.4|1861.2|1860.6|1860.4|2455
1615291040000|2021-03-09 11:57:20|1861.2|1860.8|1861.2|1860.8|1861.2|1861|1860.8|1860.6|3627
1615291050000|2021-03-09 11:57:30|1861|1860.6|1860.8|1860.6|1861|1860.6|1860.8|1860.6|180
1615291060000|2021-03-09 11:57:40|1861|1860.8|1860.8|1860.6|1861|1860.8|1860.8|1860.6|539
1615291070000|2021-03-09 11:57:50|1861|1860.8|1860.8|1860.6|1861|1860.8|1860.8|1860.6|528
1615291080000|2021-03-09 11:58:00|1860.6|1860.4|1861.2|1861|1861.2|1861|1860.6|1860.4|21102
1615291090000|2021-03-09 11:58:10|1861.4|1861.2|1861.2|1861|1861.4|1861.2|1861.2|1861|2268
1615291100000|2021-03-09 11:58:20|1861|1860.8|1861|1860.8|1861|1860.8|1861|1860.8|431
1615291110000|2021-03-09 11:58:30|1861.2|1861|1860.8|1860.6|1861.2|1861|1860.8|1860.4|2055
1615291120000|2021-03-09 11:58:40|1860.6|1860.4|1860.6|1860.2|1860.8|1860.4|1860.4|1860.2|2240
1615291130000|2021-03-09 11:58:50|1860.8|1860.4|1860.8|1860.6|1860.8|1860.6|1860.8|1860.4|3126
1615291140000|2021-03-09 11:59:00|1861|1860.8|1860.4|1860.2|1861|1860.8|1860.4|1860.2|1126
1615291150000|2021-03-09 11:59:10|1860.6|1860.4|1860.6|1860.4|1860.6|1860.4|1860.4|1860.4|2
1615291160000|2021-03-09 11:59:20|1860.8|1860.6|1860.8|1860.6|1861.2|1860.8|1860.8|1860.6|1000
1615291170000|2021-03-09 11:59:30|1860.6|1860.4|1862|1861.8|1862.4|1862|1860.6|1860.4|18027
1615291180000|2021-03-09 11:59:40|1861.8|1861.6|1861.4|1861|1861.8|1861.6|1861.2|1861|4956
1615291190000|2021-03-09 11:59:50|1861.2||1861.2||1861.4||1861.2||2097
1615291200000|2021-03-09 12:00:00|1861.4|1861.2|1860.8|1860.6|1861.4|1861.2|1860.4|1860.2|11685
1615291210000|2021-03-09 12:00:10|1861|1860.4|1860.6|1860.2|1861|1860.6|1860.4|1860.2|3887
1615291220000|2021-03-09 12:00:20|1860.4|1860.4|1860.4|1860.2|1860.4|1860.4|1860.4|1860.2|807
1615291230000|2021-03-09 12:00:30|1860.2|1860|1859.8|1859.4|1860.2|1860|1859.6|1859.2|20821
1615291240000|2021-03-09 12:00:40|1860|1859.6|1860|1859.6|1860.2|1859.8|1859.8|1859.6|892
1615291250000|2021-03-09 12:00:50||1859.8||1859.6||1859.8||1859.6|0
1615291260000|2021-03-09 12:01:00|1859.8|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.6|627
1615291270000|2021-03-09 12:01:10|1860.2|1860|1859.8|1859.6|1860.2|1860|1859.6|1859.2|1548
1615291280000|2021-03-09 12:01:20|1859.6|1859.4|1859.8|1859.4|1859.8|1859.6|1859.6|1859.4|1739
1615291290000|2021-03-09 12:01:30|1860|1859.6|1859.8|1859.4|1860|1859.8|1859.8|1859.4|231
1615291300000|2021-03-09 12:01:40|1860|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.4|0
1615291310000|2021-03-09 12:01:50|1859.8|1859.6|1860|1859.6|1860|1859.6|1859.8|1859.6|145
1615291320000|2021-03-09 12:02:00|1859.8|1859.4|1859.8|1859.4|1860|1859.6|1859.6|1859.4|4140
1615291330000|2021-03-09 12:02:10|1860|1859.6|1860|1859.6|1860|1859.8|1859.8|1859.6|4000
1615291340000|2021-03-09 12:02:20|1859.8|1859.8|1859.6|1859.4|1860|1859.8|1859.6|1859.4|1195
1615291350000|2021-03-09 12:02:30|1859.8|1859.6|1859.8|1859.6|1860|1859.6|1859.8|1859.4|1749
1615291360000|2021-03-09 12:02:40|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|390
1615291370000|2021-03-09 12:02:50|1859.4|1859.2|1859.4|1859.2|1859.6|1859.2|1859.4|1859.2|468
1615291380000|2021-03-09 12:03:00|1859.2|1859|1859|1858.8|1859.6|1859.2|1859|1858.8|2446
1615291390000|2021-03-09 12:03:10|1859.2|1859|1859.4|1859|1859.4|1859.2|1859.2|1858.8|1891
1615291400000|2021-03-09 12:03:20|1859.2|1858.8|1858.8|1858.4|1859.4|1859|1858.6|1858.4|3555
1615291410000|2021-03-09 12:03:30|1859|1858.6|1859|1858.8|1859.2|1859|1859|1858.6|104
1615291420000|2021-03-09 12:03:40|1859.2|1859|1859.2|1858.8|1859.2|1859|1859.2|1858.8|1137
1615291430000|2021-03-09 12:03:50|1859|1858.6|1858.8|1858.6|1859|1858.8|1858.8|1858.6|0
1615291440000|2021-03-09 12:04:00|1859|1858.4|1858.8|1858.6|1859|1858.8|1858.8|1858.4|1200
1615291450000|2021-03-09 12:04:10|1858.6|1858.4|1858.4|1858|1858.6|1858.4|1858|1857.8|6846
1615291460000|2021-03-09 12:04:20|1858.2|1857.8|1858.6|1858.4|1858.6|1858.4|1858.2|1857.8|3201
1615291470000|2021-03-09 12:04:30|1858.8|1858.6|1858.8|1858.6|1859|1858.6|1858.6|1858.4|1434
1615291480000|2021-03-09 12:04:40|1859|1858.8|1859.2|1858.8|1859.2|1858.8|1858.8|1858.6|1382
1615291490000|2021-03-09 12:04:50|1859.4|1859|1860|1859.6|1860|1859.6|1859.4|1859|1455
1615291500000|2021-03-09 12:05:00|1859.8|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.8|0
1615291510000|2021-03-09 12:05:10|1860.2|1860|1860.8|1860.4|1861|1860.6|1860.2|1860|5666
1615291520000|2021-03-09 12:05:20|1860.6|1860.6|1860.8|1860.4|1860.8|1860.6|1860.6|1860.4|0
1615291530000|2021-03-09 12:05:30|1861|1860.6|1861|1860.8|1861.2|1860.8|1860.8|1860.4|0
1615291540000|2021-03-09 12:05:40|1860.8|1860.6|1861|1860.6|1861|1860.6|1860.6|1860.4|796
1615291550000|2021-03-09 12:05:50|1861.2|1860.8|1861|1860.6|1861.2|1860.8|1860.8|1860.6|1000
1615291560000|2021-03-09 12:06:00|1861.2|1860.8|1861.6|1861.2|1861.6|1861.4|1861.2|1860.8|1285
1615291570000|2021-03-09 12:06:10|1861.4|1861.4|1861.2|1860.6|1861.4|1861.4|1861.2|1860.6|504
1615291580000|2021-03-09 12:06:20|1861|1860.8|1861|1860.8|1861|1860.8|1861|1860.8|0
1615291590000|2021-03-09 12:06:30|1860.8|1860.6|1861.2|1860.8|1861.2|1861|1860.8|1860.6|1353
1615291600000|2021-03-09 12:06:40|1861|1861|1861.4|1861.2|1861.4|1861.2|1861|1860.8|800
1615291610000|2021-03-09 12:06:50|1861.6|1861.4|1861.6|1861.2|1861.6|1861.4|1861.6|1861.2|557
1615291620000|2021-03-09 12:07:00|1861.4|1861|1860.8|1860.6|1861.4|1861|1860.8|1860.6|331
1615291630000|2021-03-09 12:07:10|1861|1860.4|1860.4|1860|1861|1860.4|1860.2|1860|7001
1615291640000|2021-03-09 12:07:20|1860.6|1860.2|1860.8|1860.2|1860.8|1860.4|1860.6|1860.2|0
1615291650000|2021-03-09 12:07:30|1860.6|1860|1860.6|1860.2|1860.6|1860.2|1860.2|1860|0
1615291660000|2021-03-09 12:07:40|1860.4|1860|1860.4|1860|1860.6|1860.2|1860.2|1860|1912
1615291670000|2021-03-09 12:07:50|1860.6|1860.2|1860.4|1860|1860.6|1860.2|1860.4|1860|0
1615291680000|2021-03-09 12:08:00|1860.2||1860.4||1860.4||1860.2||0
1615291690000|2021-03-09 12:08:10|1860.6|1860.2|1860.2|1860|1860.6|1860.4|1860.2|1860|1262
1615291700000|2021-03-09 12:08:20|1860.4|1860.2|1860.6|1860.2|1861|1860.6|1860.4|1860.2|365
1615291710000|2021-03-09 12:08:30|1860.4||1860.4||1860.6||1860.4||1395
1615291720000|2021-03-09 12:08:40|1860.6||1860.4||1860.6||1860.4||0
1615291730000|2021-03-09 12:08:50|1860.6|1860|1860.8|1860.4|1860.8|1860.4|1860.6|1860|0
1615291740000|2021-03-09 12:09:00|1861|1860.6|1861|1860.6|1861|1860.8|1860.8|1860.6|200
1615291750000|2021-03-09 12:09:10|1860.8|1860.4|1858.6|1858|1860.8|1860.4|1857|1856.6|32705
1615291760000|2021-03-09 12:09:20|1858.8|1858.2|1859.4|1858.8|1859.8|1859.6|1858.6|1858.2|8853
1615291770000|2021-03-09 12:09:30|1859.6|1859|1860.4|1860.2|1860.4|1860.2|1859.2|1859|445
1615291780000|2021-03-09 12:09:40|1860.6|1860.4|1860.4|1860|1860.8|1860.4|1860.2|1860|3144
1615291790000|2021-03-09 12:09:50|1860.2|1859.8|1860.6|1860.2|1860.6|1860.2|1859.8|1859.6|1524
1615291800000|2021-03-09 12:10:00|1860.4|1860|1860.2|1859.8|1860.4|1860|1859.8|1859.6|2125
1615291810000|2021-03-09 12:10:10|1860.4|1860|1860.2|1860|1860.4|1860|1860.2|1860|0
1615291820000|2021-03-09 12:10:20|1860|1859.8|1860.2|1859.8|1860.6|1860.4|1859.6|1859.2|12247
1615291830000|2021-03-09 12:10:30|1860.4|1860|1860.4|1860|1860.4|1860.2|1860.2|1860|200
1615291840000|2021-03-09 12:10:40|1860.6|1860.2|1860.6|1860.2|1860.6|1860.2|1860.6|1860|0
1615291850000|2021-03-09 12:10:50|1860.4|1860|1860.4|1860|1860.4|1860|1859.8|1859.6|4844
1615291860000|2021-03-09 12:11:00|1860.2|1859.8|1860.4|1860|1860.4|1860|1860|1859.8|3475
1615291870000|2021-03-09 12:11:10|1860.2|1860.2|1860.4|1860|1860.4|1860.2|1860.2|1859.8|2119
1615291890000|2021-03-09 12:11:30|1860.6|1860.2|1860.4|1860|1860.6|1860.4|1860.4|1860|45
1615291900000|2021-03-09 12:11:40|1859.8|1859.6|1860.2|1860|1860.2|1860|1859.8|1859.4|9075
1615291910000|2021-03-09 12:11:50|1860|1859.8|1860.4|1860.2|1860.6|1860.2|1860|1859.8|2678
1615291920000|2021-03-09 12:12:00|1860|1859.8|1860.2|1860|1860.4|1860.2|1860|1859.8|6067
1615291930000|2021-03-09 12:12:10|1860.4||1860.4||1860.4||1860.4||0
1615291940000|2021-03-09 12:12:20|1860|1859.8|1860.2|1860|1860.2|1860|1860|1859.6|2193
1615291950000|2021-03-09 12:12:30|1860.4|1860.2|1860.2|1860|1860.6|1860.2|1859.8|1859.6|3880
1615291960000|2021-03-09 12:12:40|1860.4|1860.2|1860.2|1860|1860.4|1860.2|1860.2|1860|3574
1615291970000|2021-03-09 12:12:50|1860.4|1860.2|1860.2|1859.8|1860.4|1860.2|1860.2|1859.8|650
1615291980000|2021-03-09 12:13:00|1860|1859.6|1860.2|1860|1860.4|1860.2|1859.8|1859.4|2614
1615291990000|2021-03-09 12:13:10|1860|1859.8|1860.4|1860|1860.4|1860|1860|1859.8|1596
1615292000000|2021-03-09 12:13:20|1860.2||1860.4||1860.4||1860.2||0
1615292010000|2021-03-09 12:13:30|1860.2|1859.8|1860.6|1860.4|1860.8|1860.4|1860.2|1859.8|6524
1615292020000|2021-03-09 12:13:40|1860.8|1860.6|1860.2|1859.6|1860.8|1860.6|1859.8|1859.6|9422
1615292030000|2021-03-09 12:13:50|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.6|1251
1615292040000|2021-03-09 12:14:00|1860.4|1860|1860.2|1859.6|1860.4|1860|1860.2|1859.6|1500
1615292050000|2021-03-09 12:14:10|1860|1860|1860.2|1860|1860.4|1860|1860|1859.8|625
1615292060000|2021-03-09 12:14:20|1860.4||1860.4||1860.4||1860.2||0
1615292070000|2021-03-09 12:14:30|1860.2|1859.8|1860.2|1860|1860.2|1860|1860|1859.8|8650
1615292080000|2021-03-09 12:14:40|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1405
1615292100000|2021-03-09 12:15:00|1860.6||1860.6||1860.6||1860.6||564
1615292110000|2021-03-09 12:15:10|1860.4|1860|1860.2|1860|1860.4|1860|1860.2|1860|838
1615292120000|2021-03-09 12:15:20|1860.4|1860.2|1860.2|1860|1860.6|1860.2|1860.2|1860|0
1615292130000|2021-03-09 12:15:30|1860.4||1860.4||1860.4||1860.4||19
1615292140000|2021-03-09 12:15:40|1860|1860.2|1860|1859.8|1860.2|1860.2|1859.8|1859.6|2247
1615292150000|2021-03-09 12:15:50|1860.2|1860|1860.2|1860|1860.2|1860|1860|1859.8|1960
1615292160000|2021-03-09 12:16:00|1860.4|1859.8|1860.6|1860.2|1860.6|1860.2|1860.4|1859.8|2410
1615292170000|2021-03-09 12:16:10|1860.8|1860.4|1860.8|1860.6|1860.8|1860.6|1860.8|1860.4|0
1615292180000|2021-03-09 12:16:20|1861|1860.8|1861|1860.8|1861|1860.8|1860.8|1860.8|8634
1615292190000|2021-03-09 12:16:30|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|601
1615292200000|2021-03-09 12:16:40|1860.6|1860.4|1860.2|1860|1860.6|1860.4|1860|1859.6|6239
1615292210000|2021-03-09 12:16:50|1860.4|1859.8|1860.2|1860|1860.4|1860|1860.2|1859.8|5520
1615292220000|2021-03-09 12:17:00|1860|1859.8|1860.2|1860|1860.2|1860|1860|1859.8|3516
1615292230000|2021-03-09 12:17:10||1859.8||1860||1860||1859.8|0
1615292240000|2021-03-09 12:17:20|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|4969
1615292250000|2021-03-09 12:17:30|1860|1860|1859.8|1859.4|1860.2|1860|1859.6|1859.4|14444
1615292260000|2021-03-09 12:17:40||1859.6||1859.6||1859.6||1859.6|0
1615292270000|2021-03-09 12:17:50|1859.6|1859.4|1859.6|1859.4|1859.8|1859.6|1859.6|1859.4|1124
1615292280000|2021-03-09 12:18:00|1859.8|1859.6|1859.8|1859.6|1860.2|1860|1859.6|1859.4|7772
1615292290000|2021-03-09 12:18:10|1859.6|1859.4|1859.6|1859.4|1859.8|1859.4|1859.4|1859.2|10198
1615292300000|2021-03-09 12:18:20|1859.4|1859.2|1859.6|1859.4|1859.6|1859.4|1859.4|1859.2|2636
1615292310000|2021-03-09 12:18:30|1859.4|1859.2|1859.4|1859.2|1859.6|1859.2|1859.4|1859.2|890
1615292320000|2021-03-09 12:18:40|1859.6|1859.4|1860|1859.8|1860|1859.8|1859.6|1859.4|5886
1615292330000|2021-03-09 12:18:50|1860.2|1860|1860.2|1859.8|1860.4|1860.2|1860|1859.8|2232
1615292340000|2021-03-09 12:19:00|1860|1860|1860.4|1860|1860.4|1860|1860|1860|0
1615292350000|2021-03-09 12:19:10|1860.2||1860.4||1860.4||1860.2||0
1615292360000|2021-03-09 12:19:20|1860.2|1859.8|1860.2|1859.8|1860.2|1860|1859.8|1859.6|1865
1615292370000|2021-03-09 12:19:30|1860|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.6|1661
1615292380000|2021-03-09 12:19:40|1859.8|1859.6|1860|1859.6|1860|1859.8|1859.8|1859.6|361
1615292390000|2021-03-09 12:19:50|1859.8|1859.4|1860|1859.6|1860|1859.6|1859.4|1859.2|2505
1615292400000|2021-03-09 12:20:00|1859.8|1859.4|1860|1859.6|1860|1859.6|1859.6|1859.4|2674
1615292410000|2021-03-09 12:20:10|||||||||30
1615292420000|2021-03-09 12:20:20|1860.2|1859.8|1860.2|1860|1860.4|1860|1860|1859.8|6761
1615292430000|2021-03-09 12:20:30|1860|1859.8|1860|1859.6|1860|1859.8|1860|1859.6|921
1615292440000|2021-03-09 12:20:40|1860.2|1859.8|1860.2|1859.8|1860.2|1859.8|1860|1859.6|0
1615292450000|2021-03-09 12:20:50|1860||1860.2||1860.4||1860||100
1615292460000|2021-03-09 12:21:00|1860|1859.6|1859.6|1859.4|1860|1859.6|1859.6|1859.4|1731
1615292470000|2021-03-09 12:21:10|1859.4|1859.2|1859.6|1859.4|1860|1859.6|1859.2|1859|2113
1615292480000|2021-03-09 12:21:20|1859.8|1859.6|1859.8|1859.6|1860|1859.8|1859.8|1859.4|57
1615292490000|2021-03-09 12:21:30|1860|1859.4|1859.6|1859.4|1860|1859.4|1859.6|1859.4|1371
1615292500000|2021-03-09 12:21:40|1859.4|1859|1859.8|1859.6|1860.2|1859.8|1859.2|1859|4292
1615292510000|2021-03-09 12:21:50|1860|1859.8|1860|1859.6|1860.2|1859.8|1860|1859.6|0
1615292520000|2021-03-09 12:22:00|1860.2|1859.8|1860|1859.8|1860.2|1859.8|1860|1859.8|812
1615292530000|2021-03-09 12:22:10|1859.8|1859.6|1860.4|1860|1860.4|1860|1859.8|1859.6|651
1615292540000|2021-03-09 12:22:20|1860.2||1860.4||1860.4||1860.2||0
1615292550000|2021-03-09 12:22:30|1860.6|1860.2|1860.4|1860|1860.6|1860.4|1860.2|1860|4309
1615292560000|2021-03-09 12:22:40|1860.2|1859.8|1859.8|1859.6|1860.2|1860|1859.8|1859.4|9402
1615292570000|2021-03-09 12:22:50|1860|1859.8|1860.2|1859.6|1860.2|1859.8|1859.6|1859.4|5585
1615292580000|2021-03-09 12:23:00|1860||1860||1860.2||1860||0
1615292590000|2021-03-09 12:23:10|1860.2||1860.2||1860.2||1860||0
1615292600000|2021-03-09 12:23:20|1860.4|1859.8|1860.2|1860|1860.4|1860|1860.2|1859.8|0
1615292610000|2021-03-09 12:23:30|1860.4|1860.2|1860.4|1860.2|1860.6|1860.2|1860.2|1860.2|0
1615292620000|2021-03-09 12:23:40|1860.6|1860|1860.4|1860.2|1860.6|1860.2|1860.4|1860|575
1615292630000|2021-03-09 12:23:50|1860.6|1860.4|1860.4|1860.2|1860.6|1860.4|1860.4|1860.2|578
1615292640000|2021-03-09 12:24:00|1860.6|1860|1860.2|1859.8|1860.6|1860|1860|1859.6|1357
1615292650000|2021-03-09 12:24:10|1860|1859.6|1860.2|1860|1860.4|1860|1859.6|1859.4|1302
1615292660000|2021-03-09 12:24:20|1860|1859.8|1860.4|1860|1860.4|1860|1859.8|1859.6|1395
1615292670000|2021-03-09 12:24:30|1860.2|1860.2|1860.8|1860.6|1860.8|1860.6|1860.2|1860|4195
1615292680000|2021-03-09 12:24:40|1860.6|1860.4|1860.4|1860.2|1860.6|1860.4|1860.2|1860|724
1615292690000|2021-03-09 12:24:50|1860.6|1860|1860.6|1860.4|1860.6|1860.4|1860.6|1860|0
1615292700000|2021-03-09 12:25:00|1860.8|1860.6|1860.8|1860.6|1861|1860.6|1860.6|1860.4|7727
1615292710000|2021-03-09 12:25:10|1860.6|1860.4|1860.6|1860.4|1860.8|1860.6|1860.6|1860.4|175
1615292720000|2021-03-09 12:25:20|1860.4|1860.2|1860.2|1860|1860.4|1860.2|1860.2|1860|1428
1615292730000|2021-03-09 12:25:30|1860.4|1860.2|1860|1859.8|1860.4|1860.2|1860|1859.8|3154
1615292740000|2021-03-09 12:25:40|1860.2|1860|1860.2|1859.8|1860.4|1860|1860|1859.8|4555
1615292750000|2021-03-09 12:25:50|1860.4|1860|1860.4|1860.2|1860.4|1860.2|1860.4|1860|0
1615292760000|2021-03-09 12:26:00|1860.2|1860|1860.2|1859.8|1860.2|1860|1860|1859.8|3816
1615292770000|2021-03-09 12:26:10|1860|1859.6|1860.2|1859.8|1860.2|1859.8|1859.8|1859.6|3386
1615292790000|2021-03-09 12:26:30|1860.4|1860|1860.4|1860|1860.6|1860.4|1860|1859.8|3178
1615292800000|2021-03-09 12:26:40|1860.6|1860.2|1860.8|1860.4|1860.8|1860.4|1860.6|1860.2|494
1615292810000|2021-03-09 12:26:50|1860.6|1860.2|1860.6|1860.2|1860.6|1860.4|1860.4|1860.2|400
1615292820000|2021-03-09 12:27:00|1860.4|1860|1860.2|1859.8|1860.4|1860.2|1860|1859.8|16736
1615292830000|2021-03-09 12:27:10||1860||1860||1860||1859.8|400
1615292840000|2021-03-09 12:27:20|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|4446
1615292850000|2021-03-09 12:27:30|1860|1860|1860.2|1859.8|1860.2|1860|1860|1859.6|1711
1615292860000|2021-03-09 12:27:40|1860|1859.6|1860.4|1860|1860.4|1860.2|1859.8|1859.6|10099
1615292870000|2021-03-09 12:27:50|1860.2|1859.8|1860.2|1859.8|1860.4|1860.2|1860|1859.8|1299
1615292890000|2021-03-09 12:28:10|1860|1860|1860.4|1860|1860.4|1860|1860|1859.8|645
1615292900000|2021-03-09 12:28:20|1860.2|1860.2|1860.4|1860.2|1860.6|1860.2|1860.2|1860|2471
1615292920000|2021-03-09 12:28:40|1860.2|1860|1860.2|1860|1860.4|1860.2|1860|1859.8|4903
1615292930000|2021-03-09 12:28:50|1860.4|1860.2|1860.6|1860.4|1860.8|1860.4|1860.4|1860.2|3671
1615292940000|2021-03-09 12:29:00|1860.8|1860.6|1860.8|1860.4|1861|1860.8|1860.6|1860.4|879
1615292960000|2021-03-09 12:29:20|1860.6|1860.2|1860.2|1860|1860.6|1860.2|1860.2|1860|927
1615292970000|2021-03-09 12:29:30|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|3168
1615292980000|2021-03-09 12:29:40|1860|1860|1860.2|1859.8|1860.4|1860|1860|1859.8|4598
1615292990000|2021-03-09 12:29:50|1860|1860|1858.4|1858|1860.2|1860|1858.4|1858|29050
1615293000000|2021-03-09 12:30:00|1858.2|1857.8|1857.6|1857.4|1858.2|1857.8|1857.2|1857|6768
1615293010000|2021-03-09 12:30:10|1857.8|1857.6|1858.2|1857.8|1858.4|1858.2|1857.8|1857.4|4012
1615293020000|2021-03-09 12:30:20|1858|1857.6|1858.8|1858.4|1858.8|1858.4|1857.8|1857.6|532
1615293030000|2021-03-09 12:30:30|1859|1858.6|1859|1858.8|1859|1858.8|1858.8|1858.6|549
1615293040000|2021-03-09 12:30:40|1859.2|1859|1859.2|1858.8|1859.4|1859.2|1858.8|1858.6|5172
1615293050000|2021-03-09 12:30:50|1859|1858.6|1859|1858.8|1859.4|1859.2|1859|1858.6|7314
1615293060000|2021-03-09 12:31:00|1859.2|1859|1859.6|1859.2|1859.6|1859.2|1859.2|1859|1890
1615293070000|2021-03-09 12:31:10|1859.4|1859|1859.2|1859|1859.4|1859.2|1858.6|1858.4|18251
1615293080000|2021-03-09 12:31:20|1859.4|1859.2|1860.2|1860|1860.2|1860|1859.4|1859|6571
1615293090000|2021-03-09 12:31:30|1860.4|1859.8|1859.6|1859.4|1860.4|1859.8|1859.6|1859.2|2967
1615293100000|2021-03-09 12:31:40|1859.4|1859.2|1860.2|1859.8|1860.2|1859.8|1859.4|1859.2|2471
1615293110000|2021-03-09 12:31:50|1860|1859.6|1859.8|1859.6|1860|1859.6|1859.6|1859.4|931
1615293120000|2021-03-09 12:32:00|1859.6|1859.4|1859.2|1859|1859.8|1859.6|1859.2|1858.8|2401
1615293130000|2021-03-09 12:32:10|1859|1858.8|1859.4|1859.2|1859.4|1859.2|1858.8|1858.6|3682
1615293140000|2021-03-09 12:32:20|1859.2|1859|1859.6|1859.2|1859.6|1859.2|1859.2|1859|2045
1615293150000|2021-03-09 12:32:30|1859.4|1858.8|1859.2|1858.8|1859.4|1859|1859|1858.8|2458
1615293160000|2021-03-09 12:32:40|1859|1858.6|1858|1857.4|1859|1858.8|1858|1857.4|11052
1615293170000|2021-03-09 12:32:50|1858.2|1857.6|1858.4|1858|1858.4|1858|1858.2|1857.6|0
1615293180000|2021-03-09 12:33:00|1858.6|1858.2|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|173
1615293190000|2021-03-09 12:33:10|1858.4|1858|1858.2|1857.8|1858.4|1858|1858|1857.8|932
1615293200000|2021-03-09 12:33:20||1858||1857.8||1858||1857.8|75
1615293210000|2021-03-09 12:33:30|1858|1857.6|1857.8|1857.4|1858|1857.6|1857.8|1857.4|459
1615293220000|2021-03-09 12:33:40|1858|1857.6|1858|1857.8|1858.4|1858|1857.8|1857.4|1498
1615293230000|2021-03-09 12:33:50|1858.2|1858|1858.4|1858|1858.4|1858|1858|1858|0
1615293240000|2021-03-09 12:34:00|1858.2|1857.8|1858.2|1857.8|1858.4|1858|1858|1857.8|2424
1615293250000|2021-03-09 12:34:10|1858.4|1858|1858.4|1858|1858.4|1858|1858.4|1858|0
1615293260000|2021-03-09 12:34:20|1858.2|1858.2|1858.2|1857.8|1858.4|1858.2|1858|1857.8|2026
1615293280000|2021-03-09 12:34:40|1858|1857.6|1857.2|1856.8|1858|1857.6|1857|1856.8|3447
1615293290000|2021-03-09 12:34:50|1857|1857|1857|1856.6|1857.4|1857|1856.4|1856.2|3249
1615293300000|2021-03-09 12:35:00|1857.2|1856.8|1857.2|1857|1857.4|1857.2|1857|1856.8|1165
1615293310000|2021-03-09 12:35:10|1857.4|1857.2|1857.2|1856.6|1857.4|1857.2|1856.8|1856.2|8000
1615293320000|2021-03-09 12:35:20|1857.4|1856.8|1857.4|1857.2|1857.4|1857.2|1857.2|1856.8|921
1615293330000|2021-03-09 12:35:30|1857.2|1857|1857|1856.6|1857.2|1857|1857|1856.6|1228
1615293340000|2021-03-09 12:35:40|1856.6|1856.4|1856.6|1856.4|1857.2|1856.8|1856.4|1856.2|2418
1615293350000|2021-03-09 12:35:50|1856.4|1856.2|1857|1856.6|1857|1856.6|1856.4|1856|4989
1615293360000|2021-03-09 12:36:00|1856.8|1856.4|1857.2|1856.8|1857.2|1857|1856.8|1856.4|429
1615293370000|2021-03-09 12:36:10|1857|1856.6|1857.2|1856.8|1857.2|1857|1856.6|1856.4|1874
1615293380000|2021-03-09 12:36:20|1857||1857.2||1857.2||1857||0
1615293400000|2021-03-09 12:36:40|1857.4|1857|1857.4|1857.2|1857.4|1857.2|1857.4|1857|0
1615293410000|2021-03-09 12:36:50|1857.2|1857|1857.6|1857.2|1857.6|1857.4|1857.2|1857|1074
1615293420000|2021-03-09 12:37:00|1857.4|1857|1857.6|1857.2|1857.6|1857.2|1857.4|1857|466
1615293430000|2021-03-09 12:37:10|1857.8|1857.4|1857.8|1857.4|1858|1857.6|1857.8|1857.4|173
1615293440000|2021-03-09 12:37:20|1858|1857.6|1858.8|1858.2|1858.8|1858.2|1858|1857.6|662
1615293450000|2021-03-09 12:37:30|1858.6|1858|1858.2|1857.8|1858.6|1858|1858.2|1857.8|620
1615293460000|2021-03-09 12:37:40|1858.4||1858.4||1858.4||1858.4||0
1615293470000|2021-03-09 12:37:50|1858.2|1857.6|1857.8|1857.4|1858.2|1857.6|1857.8|1857.4|3207
1615293480000|2021-03-09 12:38:00|1857.6|1857.2|1857|1856.6|1857.6|1857.2|1856.6|1856.4|4663
1615293490000|2021-03-09 12:38:10|1856.8|1856.8|1857|1856.6|1857|1856.8|1856.8|1856.6|1058
1615293500000|2021-03-09 12:38:20|1856.8|1856.4|1856.6|1856.4|1856.8|1856.4|1856|1855.8|11004
1615293510000|2021-03-09 12:38:30|1856.8|1856.2|1856.8|1856.4|1856.8|1856.4|1856.8|1856.2|0
1615293520000|2021-03-09 12:38:40|1857|1856.6|1857.4|1857|1857.4|1857|1857|1856.6|200
1615293530000|2021-03-09 12:38:50|1857.2|1857.2|1857.6|1857.2|1857.6|1857.2|1857.2|1857.2|279
1615293540000|2021-03-09 12:39:00|1857.8|1857.4|1858|1857.8|1858|1857.8|1857.6|1857.4|2564
1615293550000|2021-03-09 12:39:10|1858.2|1858|1858.2|1858|1858.4|1858|1858.2|1857.8|550
1615293560000|2021-03-09 12:39:20|1858|1857.8|1857.6|1857.2|1858|1857.8|1857.6|1857.2|1158
1615293570000|2021-03-09 12:39:30|1857.4|1857|1857|1856.6|1857.4|1857|1857|1856.6|1440
1615293580000|2021-03-09 12:39:40|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|1856.6|1856.4|666
1615293590000|2021-03-09 12:39:50|1856.6|1856.2|1856.8|1856.6|1856.8|1856.6|1856.6|1856.2|1067
1615293600000|2021-03-09 12:40:00||1856.4||1856.4||1856.6||1856.4|902
1615293610000|2021-03-09 12:40:10|1856.6|1856.2|1856.6|1856.2|1856.8|1856.4|1856.4|1856.2|2371
1615293620000|2021-03-09 12:40:20|1856.4|1856|1856|1855.6|1856.6|1856.4|1855.8|1855.4|11091
1615293630000|2021-03-09 12:40:30|1856.2|1855.8|1856.2|1856|1856.6|1856.4|1856|1855.8|8543
1615293640000|2021-03-09 12:40:40|1856.4|1855.8|1856.2|1856|1856.6|1856.2|1856.2|1855.8|1307
1615293650000|2021-03-09 12:40:50|1856|1855.8|1855|1854.8|1856|1855.8|1855|1854.8|15515
1615293660000|2021-03-09 12:41:00|1854.8|1854.6|1854.6|1854.2|1855|1854.8|1854.4|1854|9050
1615293670000|2021-03-09 12:41:10|1854.4|1854.4|1855.2|1854.8|1855.4|1855|1854.4|1854.4|6422
1615293680000|2021-03-09 12:41:20|1855|1854.6|1855.4|1855.2|1855.4|1855.2|1854.6|1854.2|2108
1615293690000|2021-03-09 12:41:30|1855.2|1855|1855.4|1855|1855.4|1855|1855|1854.8|1342
1615293700000|2021-03-09 12:41:40|1855.2|1854.8|1855|1854.6|1855.2|1855|1855|1854.6|1551
1615293710000|2021-03-09 12:41:50|1855.2|1854.8|1855.4|1855|1855.4|1855|1855|1854.8|370
1615293720000|2021-03-09 12:42:00|1855.2|1855.2|1855.8|1855.4|1856|1855.4|1855.2|1855.2|0
1615293730000|2021-03-09 12:42:10|1856|1856|1856.2|1856|1856.6|1856.2|1855.8|1856|3022
1615293740000|2021-03-09 12:42:20|1856|1855.8|1856.4|1856|1856.4|1856.2|1856|1855.8|4061
1615293750000|2021-03-09 12:42:30|1856.6|1856.2|1857|1856.6|1857|1856.6|1856.6|1856.2|3574
1615293760000|2021-03-09 12:42:40|1856.8|1856.4|1856.6|1856.4|1856.8|1856.4|1856.4|1856|2137
1615293770000|2021-03-09 12:42:50|1856.8|1856.6|1856.8|1856.4|1857|1856.8|1856.6|1856.2|669
1615293780000|2021-03-09 12:43:00|1856.6|1856.2|1856.4|1856.2|1856.6|1856.2|1856.2|1856|802
1615293790000|2021-03-09 12:43:10|1856.6|1856.4|1856.6|1856.2|1856.8|1856.4|1856.4|1856.2|760
1615293800000|2021-03-09 12:43:20|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|703
1615293810000|2021-03-09 12:43:30|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|0
1615293820000|2021-03-09 12:43:40|1856.4|1856|1856.4|1856.2|1856.6|1856.2|1856.2|1856|250
1615293830000|2021-03-09 12:43:50|1856.6|1856.4|1856.2|1855.8|1856.6|1856.4|1856|1855.6|4074
1615293840000|2021-03-09 12:44:00|1856|1855.6|1856|1855.6|1856.2|1855.6|1855.6|1855.2|1059
1615293860000|2021-03-09 12:44:20|1856.2|1855.8|1856|1855.6|1856.4|1856|1856|1855.6|1650
1615293870000|2021-03-09 12:44:30|1855.8||1856||1856||1855.8||1437
1615293890000|2021-03-09 12:44:50|1855.8|1855.8|1856|1855.8|1856|1855.8|1855.8|1855.8|790
1615293900000|2021-03-09 12:45:00|1855.8|1855.6|1856|1855.8|1856|1855.8|1855.8|1855.6|4781
1615293910000|2021-03-09 12:45:10|1856.2|1856|1856|1855.8|1856.6|1856.2|1856|1855.8|4802
1615293920000|2021-03-09 12:45:20|||||||||300
1615293930000|2021-03-09 12:45:30|1855.8|1855.6|1856.4|1856|1856.4|1856|1855.8|1855.6|3574
1615293940000|2021-03-09 12:45:40||1856.2||1856.2||1856.2||1856.2|0
1615293950000|2021-03-09 12:45:50|1856.6|1856.4|1856.8|1856.4|1857|1856.6|1856.6|1856.4|428
1615293960000|2021-03-09 12:46:00|1856.6||1856.8||1856.8||1856.6||0
1615293970000|2021-03-09 12:46:10|1857|1856.6|1856.8|1856.6|1857|1856.6|1856.8|1856.6|881
1615293980000|2021-03-09 12:46:20|1857|1856.8|1857.2|1857|1857.6|1857.2|1857|1856.6|5389
1615293990000|2021-03-09 12:46:30|1857.4|1857.2|1857|1856.6|1857.6|1857.4|1856.8|1856.6|2773
1615294000000|2021-03-09 12:46:40|1857.2|1856.8|1858.2|1858|1858.2|1858|1857.2|1856.8|1553
1615294010000|2021-03-09 12:46:50|1858|1857.8|1857.2|1856.8|1858|1857.8|1857.2|1856.8|13428
1615294020000|2021-03-09 12:47:00|1857|1856.6|1856.4|1856|1857|1856.8|1856.4|1856|4397
1615294030000|2021-03-09 12:47:10||1855.8||1855.8||1856||1855.8|0
1615294040000|2021-03-09 12:47:20|1856.2|1855.6|1855.8|1855.4|1856.2|1855.8|1855.6|1855.4|3037
1615294050000|2021-03-09 12:47:30|1855.6|1855.2|1854.6|1854.2|1855.6|1855.4|1854.6|1854.2|6260
1615294060000|2021-03-09 12:47:40|1854.8|1854.4|1854.4|1854.2|1854.8|1854.6|1854.4|1854|3584
1615294070000|2021-03-09 12:47:50|1854.6|1854|1854.2|1853.8|1854.6|1854.2|1854.2|1853.8|3610
1615294080000|2021-03-09 12:48:00|1854.4|1854|1854.4|1854.2|1854.4|1854.2|1854.4|1854|0
1615294090000|2021-03-09 12:48:10|1854.6|1854.4|1855|1854.4|1855|1854.4|1854.6|1854.4|1144
1615294100000|2021-03-09 12:48:20|1854.8|1854.6|1854.6|1854.2|1855|1854.6|1854.6|1854.2|1191
1615294110000|2021-03-09 12:48:30||1854||1854||1854||1854|0
1615294120000|2021-03-09 12:48:40|1854.4|1854.2|1854.2|1853.6|1854.6|1854.2|1854.2|1853.6|807
1615294130000|2021-03-09 12:48:50|1854|1853.8|1853.2|1853|1854|1853.8|1853.2|1853|5208
1615294140000|2021-03-09 12:49:00|1853|1852.8|1851.6|1851.2|1853|1852.8|1851.6|1851.2|19977
1615294150000|2021-03-09 12:49:10|1851.4|1851|1851|1850.6|1851.4|1851.2|1850.8|1850.4|14398
1615294160000|2021-03-09 12:49:20|1850.8|1850.4|1851.6|1851.2|1851.6|1851.2|1850.8|1850.4|4811
1615294170000|2021-03-09 12:49:30|1851.8|1851.4|1851.6|1851.2|1851.8|1851.4|1851.4|1851|1938
1615294180000|2021-03-09 12:49:40|1852|1851.4|1851.2|1850.8|1852|1851.6|1851|1850.8|5854
1615294190000|2021-03-09 12:49:50|1851|1850.6|1851.2|1850.8|1851.2|1851|1850.8|1850.4|3089
1615294200000|2021-03-09 12:50:00|1851.4|1851|1851.6|1851|1851.8|1851.4|1851.4|1851|0
1615294210000|2021-03-09 12:50:10|1851.4|1850.8|1851.2|1850.6|1851.4|1850.8|1851|1850.6|4030
1615294220000|2021-03-09 12:50:20|1851.4|1850.8|1851.2|1850.8|1851.8|1851.4|1851|1850.8|2894
1615294230000|2021-03-09 12:50:30|1851.4|1851|1851.8|1851.4|1852|1851.8|1851.2|1851|852
1615294240000|2021-03-09 12:50:40|1851.6|1851.2|1851.4|1850.8|1851.6|1851.2|1851.4|1850.8|0
1615294250000|2021-03-09 12:50:50|1851.6|1851|1851.6|1851.4|1851.6|1851.4|1851.4|1851|2308
1615294260000|2021-03-09 12:51:00|1851.4|1851.2|1851.6|1851.2|1851.6|1851.2|1851.4|1851.2|400
1615294270000|2021-03-09 12:51:10|1851.4|1851|1850.2|1850|1851.4|1851.2|1850.2|1850|28223
1615294280000|2021-03-09 12:51:20|1850|1849.8|1850.2|1849.8|1850.6|1850.4|1849.6|1849.4|60393
1615294290000|2021-03-09 12:51:30|1850|1849.6|1849.4|1849|1850.2|1849.6|1849.4|1849|1083
1615294300000|2021-03-09 12:51:40|1849.6|1849.2|1848.6|1848.2|1849.6|1849.4|1848.4|1848.2|2363
1615294310000|2021-03-09 12:51:50|1848.4|1848|1847.8|1847.4|1848.4|1848.2|1847.8|1847.4|7231
1615294320000|2021-03-09 12:52:00|1847.6|1847.2|1847|1846.6|1847.6|1847.4|1846.6|1846.4|15829
1615294330000|2021-03-09 12:52:10|1846.8|1846.4|1846.6|1846.4|1846.8|1846.6|1846.4|1846.2|5223
1615294340000|2021-03-09 12:52:20|1846.4|1846.2|1847|1846.6|1847.2|1846.8|1846|1845.6|10902
1615294350000|2021-03-09 12:52:30|1846.8|1846.4|1847|1846.6|1847|1846.6|1846.6|1846.4|30
1615294360000|2021-03-09 12:52:40|1847.2|1846.8|1847.4|1847|1847.8|1847.6|1847.2|1846.8|17559
1615294370000|2021-03-09 12:52:50|1847.2|1846.8|1846.8|1846.6|1847.2|1846.8|1846.2|1845.8|8601
1615294380000|2021-03-09 12:53:00|1847|1846.8|1847.2|1846.8|1847.4|1847.2|1847|1846.6|5566
1615294390000|2021-03-09 12:53:10|1847|1846.6|1846.4|1846|1847|1846.6|1846.2|1846|2404
1615294400000|2021-03-09 12:53:20|1846.2|1846.2|1846.2|1846|1846.6|1846.2|1846.2|1845.8|0
1615294410000|2021-03-09 12:53:30|1846.4|1846.2|1847|1846.6|1847|1846.6|1846.2|1846|3072
1615294420000|2021-03-09 12:53:40|1847.2|1846.4|1847|1846.6|1847.2|1846.8|1846.6|1846.4|3937
1615294430000|2021-03-09 12:53:50|1846.8|1846.4|1846.6|1846|1846.8|1846.6|1846.6|1846|0
1615294440000|2021-03-09 12:54:00|1846.4|1845.8|1846.2|1846|1846.4|1846|1846|1845.8|1603
1615294450000|2021-03-09 12:54:10|1846.4|1846.2|1845.6|1845.4|1846.4|1846.2|1845.6|1845.2|10170
1615294460000|2021-03-09 12:54:20|1845.4|1845.2|1845.2|1845|1845.6|1845.4|1845.2|1845|3355
1615294470000|2021-03-09 12:54:30|1845.4|1845.2|1845.4|1845|1845.4|1845.2|1844.8|1844.4|27351
1615294480000|2021-03-09 12:54:40|1845.2||1845.2||1845.2||1845.2||925
1615294490000|2021-03-09 12:54:50|1845.4|1845.2|1845.2|1845|1846|1845.6|1845.2|1844.8|5237
1615294500000|2021-03-09 12:55:00|1845.4|1845.2|1845.4|1845|1845.6|1845.2|1844.8|1844.6|6086
1615294510000|2021-03-09 12:55:10|1845.6|1845.2|1845.6|1845.2|1845.6|1845.2|1845.6|1845.2|0
1615294520000|2021-03-09 12:55:20|1845.8|1845.4|1846|1845.8|1846.2|1846|1845.8|1845.4|1976
1615294530000|2021-03-09 12:55:30|1845.8|1845.6|1846.2|1845.6|1846.4|1845.6|1845.8|1845.6|122
1615294540000|2021-03-09 12:55:40|1846|1846|1846.2|1845.8|1846.6|1846.4|1845.8|1845.6|6934
1615294550000|2021-03-09 12:55:50|1846||1846.2||1846.4||1846||1326
1615294560000|2021-03-09 12:56:00|1846|1845.6|1846.2|1846|1846.4|1846|1845.8|1845.4|1500
1615294570000|2021-03-09 12:56:10|1846|1845.8|1846.6|1846.2|1846.8|1846.6|1846|1845.8|8817
1615294580000|2021-03-09 12:56:20|1846.8|1846.4|1846.8|1846.4|1846.8|1846.6|1846.4|1846.2|2469
1615294590000|2021-03-09 12:56:30|1847|1846.6|1847|1846.6|1847|1846.8|1847|1846.6|108
1615294600000|2021-03-09 12:56:40|1846.8|1846.4|1846.6|1846.2|1846.8|1846.6|1846.6|1846.2|0
1615294610000|2021-03-09 12:56:50|1846.4|1846.4|1846.6|1846.2|1846.6|1846.4|1846.4|1846.2|945
1615294620000|2021-03-09 12:57:00||1846.4||1846.2||1846.4||1846.2|0
1615294630000|2021-03-09 12:57:10|1846.8|1846.4|1846.4|1846.2|1847|1846.6|1846.4|1846.2|521
1615294640000|2021-03-09 12:57:20|1846.6|1846.4|1846.6|1846.4|1846.6|1846.4|1846.4|1846.2|159
1615294650000|2021-03-09 12:57:30|1846.4|1846.2|1846.8|1846.4|1846.8|1846.4|1846.4|1846.2|1
1615294660000|2021-03-09 12:57:40|1847|1846.6|1846.8|1846.4|1847|1846.8|1846.6|1846.4|1519
1615294670000|2021-03-09 12:57:50|1847|1846.6|1846.8|1846.4|1847|1846.8|1846.8|1846.4|1034
1615294680000|2021-03-09 12:58:00|1846.6|1846.2|1846.8|1846.4|1846.8|1846.4|1846.4|1846.2|641
1615294690000|2021-03-09 12:58:10|1846.6|1846.2|1846.8|1846.4|1846.8|1846.4|1846.6|1846.2|376
1615294700000|2021-03-09 12:58:20|1846.6|1846.2|1847.2|1846.8|1847.4|1847.2|1846.6|1846.2|9636
1615294710000|2021-03-09 12:58:30|1847|1846.6|1846.6|1846.2|1847|1846.6|1846.6|1846.2|5206
1615294720000|2021-03-09 12:58:40||1846||1846||1846||1846|0
1615294730000|2021-03-09 12:58:50|1846.4|1846.2|1846.4|1846.2|1846.6|1846.2|1846.4|1846.2|3045
1615294740000|2021-03-09 12:59:00|1846.6|1846.4|1846.8|1846.4|1846.8|1846.6|1846.6|1846.2|1419
1615294750000|2021-03-09 12:59:10|1846.6|1846.6|1846.6|1846|1846.8|1846.6|1846.6|1846|2086
1615294760000|2021-03-09 12:59:20||1846.2||1846.2||1846.2||1846.2|0
1615294770000|2021-03-09 12:59:30|1846.8|1846.4|1846.6|1846.2|1846.8|1846.6|1846.6|1846.2|1799
1615294780000|2021-03-09 12:59:40|1846.8|1846.4|1846.8|1846.4|1846.8|1846.6|1846.6|1846.2|1044
1615294790000|2021-03-09 12:59:50|1847.2|1846.6|1846.8|1846.4|1847.4|1847.2|1846.8|1846.4|4464
1615294800000|2021-03-09 13:00:00|1847|1846.6|1847|1846.8|1847.2|1846.8|1846.8|1846.4|1488
1615294810000|2021-03-09 13:00:10|1846.8|1846.6|1848|1847.6|1848|1847.6|1846.6|1846.2|5836
1615294820000|2021-03-09 13:00:20|1848.2|1848|1848.4|1847.6|1848.4|1848|1847.8|1847.4|5645
1615294830000|2021-03-09 13:00:30|1848.2|1847.8|1848.4|1848.2|1848.4|1848.2|1848|1847.8|1736
1615294840000|2021-03-09 13:00:40|1848.6|1848|1848.8|1848.2|1848.8|1848.2|1848.6|1848|341
1615294850000|2021-03-09 13:00:50|1848.6|1848.4|1847.6|1847.4|1848.8|1848.6|1847.6|1847.2|11159
1615294860000|2021-03-09 13:01:00|1847.8|1847.6|1847.4|1847.2|1847.8|1847.6|1846.8|1846.6|3694
1615294870000|2021-03-09 13:01:10|1847.6|1847.4|1847.4|1847|1847.6|1847.4|1847.4|1847|800
1615294880000|2021-03-09 13:01:20|1847.6|1847.2|1847.8|1847.4|1847.8|1847.6|1847.4|1847|1898
1615294890000|2021-03-09 13:01:30|1847.6|1847.2|1847.4|1847|1847.6|1847.2|1847.4|1847|0
1615294900000|2021-03-09 13:01:40|1847.6|1847.2|1847.4|1847|1847.8|1847.4|1847.4|1847|1235
1615294910000|2021-03-09 13:01:50|1847.2|1846.8|1847|1846.6|1847.4|1846.8|1846.8|1846.6|7
1615294920000|2021-03-09 13:02:00|1846.8|1846.8|1847.6|1847.2|1847.6|1847.4|1846.8|1846.8|1605
1615294930000|2021-03-09 13:02:10|1847.4|1847|1847.2|1847|1847.4|1847|1847.2|1847|1706
1615294940000|2021-03-09 13:02:20|1847|1846.8|1847.6|1847.2|1847.8|1847.4|1847|1846.8|1639
1615294950000|2021-03-09 13:02:30|1847.4|1847.4|1847.2|1846.6|1847.6|1847.4|1846.8|1846.6|3188
1615294960000|2021-03-09 13:02:40|1847|1846.8|1847.2|1846.6|1847.2|1847|1847|1846.6|1329
1615294970000|2021-03-09 13:02:50|1847|1846.8|1847|1846.6|1847|1847|1847|1846.6|400
1615294980000|2021-03-09 13:03:00|1846.8|1846.8|1846.6|1846.2|1847|1846.8|1846.6|1846.2|2309
1615294990000|2021-03-09 13:03:10|1846.8|1846.4|1846.4|1846.2|1846.8|1846.4|1846.4|1846|1611
1615295000000|2021-03-09 13:03:20||1846||1846.2||1846.2||1846|0
1615295010000|2021-03-09 13:03:30|1846.6|1846.4|1846.2|1846|1846.6|1846.4|1846.2|1846|1862
1615295020000|2021-03-09 13:03:40|1846|1845.8|1845.4|1845.2|1846|1845.8|1845.4|1845.2|1228
1615295030000|2021-03-09 13:03:50|1845.6|1845.4|1845.8|1845.4|1845.8|1845.4|1845.4|1845.2|935
1615295040000|2021-03-09 13:04:00||1845.6||1845.6||1845.6||1845.4|0
1615295050000|2021-03-09 13:04:10|1845.6|1845.4|1846|1845.6|1846|1845.8|1845.2|1845|3593
1615295060000|2021-03-09 13:04:20|1845.8|1845.4|1845|1844.6|1846|1845.4|1844.6|1844.4|5944
1615295070000|2021-03-09 13:04:30|1844.8|1844.4|1844.8|1844.4|1844.8|1844.4|1844.8|1844.4|0
1615295080000|2021-03-09 13:04:40|1844.6|1844.6|1844.8|1844.4|1844.8|1844.6|1844.6|1844.2|1067
1615295090000|2021-03-09 13:04:50|1844.6|1844.2|1843.6|1843.2|1844.6|1844.2|1843.4|1843|10800
1615295100000|2021-03-09 13:05:00|1843.8|1843.4|1843.4|1843.2|1844|1843.8|1843.4|1843.2|4251
1615295110000|2021-03-09 13:05:10|1843.2|1843|1844.2|1843.8|1844.2|1844|1843.2|1843|3246
1615295120000|2021-03-09 13:05:20|1844|1844|1844.2|1844|1844.4|1844.2|1844|1843.8|347
1615295130000|2021-03-09 13:05:30|1844|1843.8|1844.2|1843.6|1844.2|1843.8|1843.8|1843.6|149
1615295140000|2021-03-09 13:05:40|1844.4|1843.8|1845.6|1845.4|1845.6|1845.4|1844.4|1843.8|4664
1615295150000|2021-03-09 13:05:50|1845.8|1845.6|1845|1844.4|1846|1845.6|1845|1844.4|2978
1615295160000|2021-03-09 13:06:00|1845.2|1844.6|1844.8|1844.4|1845.2|1844.8|1844.8|1844.4|0
1615295170000|2021-03-09 13:06:10|1844.6|1844.6|1844.8|1844.4|1845|1844.6|1844.6|1844.4|0
1615295180000|2021-03-09 13:06:20|1844.6|1844.2|1843.8|1843.6|1844.8|1844.2|1843.6|1843.4|1909
1615295190000|2021-03-09 13:06:30|1844.4|1843.8|1844.8|1844.6|1845|1844.8|1844.4|1843.8|14350
1615295200000|2021-03-09 13:06:40|1844.6|1844.4|1844.6|1844.2|1844.8|1844.4|1844.4|1844.2|8297
1615295210000|2021-03-09 13:06:50|1844.4|1844|1844.4|1844.2|1844.6|1844.2|1844.4|1844|2068
1615295220000|2021-03-09 13:07:00|1844.6|1844|1844.8|1844.6|1844.8|1844.6|1844.6|1844|7992
1615295230000|2021-03-09 13:07:10|1845|1844.8|1844.8|1844.4|1845|1844.8|1844.2|1844|4721
1615295240000|2021-03-09 13:07:20|1844.6|1844.2|1844.6|1844.4|1844.8|1844.4|1844.6|1844.2|0
1615295250000|2021-03-09 13:07:30|1844.8|1844.2|1844.8|1844.4|1845|1844.6|1844.2|1844|7352
1615295260000|2021-03-09 13:07:40|1844.6|1844.6|1844.6|1844.4|1844.6|1844.6|1844.6|1844.4|300
1615295270000|2021-03-09 13:07:50|1844.8|1844.6|1845.2|1845|1845.2|1845|1844.8|1844.4|200
1615295280000|2021-03-09 13:08:00|1845|1844.8|1844.8|1844.6|1845.6|1845.2|1844.8|1844.6|8121
1615295290000|2021-03-09 13:08:10|1845|1844.8|1845.2|1845|1845.6|1845.4|1845|1844.8|7203
1615295300000|2021-03-09 13:08:20|1845.4|1845.2|1845.2|1844.8|1845.6|1845.2|1845.2|1844.8|400
1615295320000|2021-03-09 13:08:40|1845|1844.6|1844.8|1844.4|1845|1844.8|1844.6|1844.4|3385
1615295330000|2021-03-09 13:08:50|1845|1844.6|1844.6|1844.4|1845.4|1845|1844.4|1844.2|3455
1615295340000|2021-03-09 13:09:00|1844.8|1844.6|1844.8|1844.4|1845.2|1845|1844.4|1844.2|30031
1615295350000|2021-03-09 13:09:10|1845|1844.6|1845.2|1845|1845.2|1845|1844.8|1844.4|1833
1615295360000|2021-03-09 13:09:20|1845.4|1844.8|1845.2|1845|1845.4|1845.2|1845.2|1844.8|11472
1615295370000|2021-03-09 13:09:30|1845.4|1845.2|1846.2|1846|1846.4|1846|1845.4|1845.2|1354
1615295380000|2021-03-09 13:09:40|1846.4|1845.8|1845.8|1845.6|1846.4|1846.2|1845.8|1845.6|2132
1615295390000|2021-03-09 13:09:50|1845.6|1845.4|1846.8|1846.4|1847|1846.4|1845.6|1845.4|4226
1615295400000|2021-03-09 13:10:00|1846.6|1846.2|1846.2|1845.6|1846.6|1846.2|1845.8|1845.6|2265
1615295410000|2021-03-09 13:10:10|1846.4|1846|1846.4|1846|1846.6|1846.4|1846.4|1845.8|1166
1615295420000|2021-03-09 13:10:20|1846.2|1845.8|1845.6|1845.2|1846.2|1845.8|1845.2|1845|4941
1615295430000|2021-03-09 13:10:30|1845.8|1845.4|1845.8|1845.4|1846|1845.6|1845.6|1845.2|1602
1615295440000|2021-03-09 13:10:40|1846|1845.6|1845.4|1845.2|1846|1845.6|1845.4|1845|278
1615295450000|2021-03-09 13:10:50|1845.6|1845|1845.4|1845.2|1845.6|1845.2|1845.2|1845|0
1615295460000|2021-03-09 13:11:00|1845.6|1845.4|1845.4|1845.2|1845.8|1845.4|1845.4|1845.2|473
1615295470000|2021-03-09 13:11:10|1845.6|1845.4|1845.8|1845.6|1845.8|1845.6|1845.4|1845|1403
1615295480000|2021-03-09 13:11:20|1846|1845.8|1846|1845.6|1846|1845.8|1846|1845.6|0
1615295500000|2021-03-09 13:11:40||1845.8||1845.6||1845.8||1845.6|0
1615295510000|2021-03-09 13:11:50|1845.8|1845.8|1845.6|1845.4|1845.8|1845.8|1845.6|1845.4|3407
1615295520000|2021-03-09 13:12:00|1845.8|1845.2|1846|1845.6|1846|1845.6|1845.4|1845|3987
1615295530000|2021-03-09 13:12:10|1846.2|1845.8|1846|1845.4|1846.2|1846|1846|1845.4|400
1615295540000|2021-03-09 13:12:20|1845.8|1845.2|1845.8|1845.4|1845.8|1845.4|1845.4|1845.2|2067
1615295550000|2021-03-09 13:12:30|1845.6|1845.2|1846|1845.4|1846|1845.4|1845.4|1845.2|399
1615295560000|2021-03-09 13:12:40|1845.8||1846||1846||1845.8||0
1615295570000|2021-03-09 13:12:50|1846.2|1845.6|1847|1846.6|1847|1846.6|1846.2|1845.6|0
1615295580000|2021-03-09 13:13:00|1846.8|1846.4|1846.4|1846|1846.8|1846.4|1846.2|1845.8|1067
1615295590000|2021-03-09 13:13:10|1846.6|1846.2|1847|1846.8|1847|1846.8|1846.4|1846.2|2479
1615295600000|2021-03-09 13:13:20|1846.8|1846.6|1846.4|1846.2|1846.8|1846.6|1846.2|1846|0
1615295610000|2021-03-09 13:13:30|1846.6|1846.4|1846.4|1846.2|1846.6|1846.4|1846.4|1846.2|278
1615295620000|2021-03-09 13:13:40|1846.2|1846|1846.2|1846|1846.2|1846|1845.8|1845.6|3251
1615295630000|2021-03-09 13:13:50|1846.4|1846.2|1846.6|1846.2|1846.8|1846.4|1846.4|1846.2|1973
1615295640000|2021-03-09 13:14:00|1846.4|1846.4|1846.6|1846.2|1846.6|1846.4|1846.2|1846|3890
1615295650000|2021-03-09 13:14:10|1846.4|1846|1846.6|1846|1846.6|1846.2|1846.4|1846|1367
1615295660000|2021-03-09 13:14:20|1846.4|1846.2|1846|1845.8|1846.4|1846.2|1845.8|1845.6|6714
1615295670000|2021-03-09 13:14:30|1846.2|1845.6|1845.4|1845|1846.2|1845.8|1845.4|1845|5416
1615295680000|2021-03-09 13:14:40|1845.6|1845.2|1845.4|1845.2|1845.6|1845.2|1845.4|1845|2632
1615295690000|2021-03-09 13:14:50|1845.6|1845|1845.4|1845|1845.6|1845.2|1845.4|1845|1370
1615295700000|2021-03-09 13:15:00|1845.2|1844.8|1845.2|1845|1845.2|1845|1845.2|1844.6|36847
1615295710000|2021-03-09 13:15:10|1845|1844.6|1845.4|1845.2|1845.8|1845.4|1844.8|1844.6|7094
1615295720000|2021-03-09 13:15:20|1845.2|1845|1845.4|1845|1845.4|1845.2|1845.2|1845|0
1615295730000|2021-03-09 13:15:30|1845.6|1845.2|1845.8|1845.6|1846|1845.8|1845.6|1845.2|2303
1615295740000|2021-03-09 13:15:40|1845.6|1845.4|1845.4|1844.8|1845.6|1845.4|1845|1844.8|10799
1615295750000|2021-03-09 13:15:50|1845.2|1844.6|1845.2|1844.8|1845.2|1845|1844.6|1844.4|13094
1615295760000|2021-03-09 13:16:00|1845|1844.6|1845.2|1845|1845.4|1845.2|1844.6|1844.4|12500
1615295770000|2021-03-09 13:16:10|1845.4|1845.2|1845.4|1845|1845.6|1845.4|1845.2|1844.8|4316
1615295780000|2021-03-09 13:16:20|1845.8|1845.2|1845.6|1845.2|1846|1845.8|1845.6|1845.2|9739
1615295790000|2021-03-09 13:16:30|1845.4|1845|1845.2|1845|1845.4|1845.2|1845.2|1845|2450
1615295800000|2021-03-09 13:16:40|1845.4|1845.2|1845.8|1845.4|1845.8|1845.4|1845.4|1845.2|500
1615295810000|2021-03-09 13:16:50|1845.6|1845.6|1845.6|1845.2|1845.8|1845.6|1845.4|1845.2|3157
1615295820000|2021-03-09 13:17:00|1845.4||1845.4||1845.6||1845.4||0
1615295830000|2021-03-09 13:17:10|1845.6|1845.4|1845.2|1845|1845.6|1845.4|1845.2|1844.8|3882
1615295840000|2021-03-09 13:17:20|1845.4|1844.8|1845.4|1845|1845.4|1845.2|1845.4|1844.8|2054
1615295850000|2021-03-09 13:17:30|1845.2|1844.8|1845|1844.6|1845.2|1845|1845|1844.6|807
1615295860000|2021-03-09 13:17:40|1844.8|1844.4|1844.2|1844|1844.8|1844.6|1844.2|1844|681
1615295870000|2021-03-09 13:17:50|1844|1843.8|1843.8|1843.4|1844|1843.8|1843.8|1843.2|209
1615295880000|2021-03-09 13:18:00|1843.6|1843.2|1843.4|1843|1843.6|1843.4|1843.4|1843|855
1615295890000|2021-03-09 13:18:10|1843.2|1842.8|1842.6|1842.2|1843.2|1843|1842.6|1842.2|6212
1615295900000|2021-03-09 13:18:20|1842.4|1842|1841.6|1841.4|1842.6|1842.2|1841.6|1841.4|23464
1615295910000|2021-03-09 13:18:30|1841.8|1841.6|1841.6|1841.2|1842|1841.6|1841.6|1841.2|1352
1615295920000|2021-03-09 13:18:40|1841.4|1841|1841|1840.8|1841.4|1841|1841|1840.8|350
1615295930000|2021-03-09 13:18:50|1841.2|1841|1842|1841.6|1842|1841.6|1841|1840.8|5323
1615295940000|2021-03-09 13:19:00|1841.8|1841.4|1841.2|1841|1841.8|1841.4|1841|1840.6|1338
1615295950000|2021-03-09 13:19:10|1841.4|1841.2|1841|1840.6|1841.6|1841.2|1841|1840.6|2874
1615295960000|2021-03-09 13:19:20|1841.2|1840.8|1841|1840.6|1841.2|1841|1841|1840.6|1131
1615295970000|2021-03-09 13:19:30|1841.2|1840.8|1841.4|1841|1841.4|1841|1841|1840.6|825
1615295980000|2021-03-09 13:19:40||1841.2||1841||1841.2||1841|0
1615295990000|2021-03-09 13:19:50|1841.2|1840.8|1841.2|1841|1841.2|1841|1841|1840.6|1712
1615296000000|2021-03-09 13:20:00|1841.4|1840.8|1841.6|1841.2|1841.8|1841.4|1841.4|1840.8|1298
1615296010000|2021-03-09 13:20:10|1841.4|1841|1841.2|1841|1841.6|1841.2|1841.2|1841|2304
1615296020000|2021-03-09 13:20:20|1841.4|1841.2|1841.4|1841.2|1841.6|1841.2|1841.2|1841|0
1615296030000|2021-03-09 13:20:30|1841.6|1841.4|1842.6|1842.2|1842.8|1842.4|1841.6|1841.4|1417
1615296040000|2021-03-09 13:20:40|1842.8|1842.4|1842.4|1842|1843.2|1843|1842.4|1842|2253
1615296050000|2021-03-09 13:20:50|1842.6|1842.2|1842.8|1842.6|1843|1842.6|1842.6|1842.2|2956
1615296060000|2021-03-09 13:21:00|1843|1842.8|1844|1843.6|1844|1843.6|1843|1842.6|300
1615296070000|2021-03-09 13:21:10|1843.8|1843.4|1843|1842.8|1843.8|1843.4|1843|1842.6|6634
1615296080000|2021-03-09 13:21:20|1843.2|1843|1843.6|1843.2|1843.6|1843.2|1843.2|1842.8|782
1615296090000|2021-03-09 13:21:30|1843.4|1843|1843.6|1843.4|1843.8|1843.4|1843.4|1843|2007
1615296100000|2021-03-09 13:21:40|1843.4|1843.2|1844.2|1844|1844.6|1844.2|1843.4|1843.2|1431
1615296110000|2021-03-09 13:21:50|1844|1842.4|1841.8|1841.6|1844|1842.6|1841.8|1841.6|59462
1615296120000|2021-03-09 13:22:00|1842.4|1841.8|1842.6|1842.4|1843.2|1843|1842.4|1841.8|26712
1615296130000|2021-03-09 13:22:10|1842.8|1842.2|1842|1841.8|1843|1842.2|1842|1841.8|12273
1615296140000|2021-03-09 13:22:20|1841.8|1841.6|1842.2|1842|1842.6|1842.4|1841.8|1841.6|8803
1615296150000|2021-03-09 13:22:30|1842|1841.8|1841.8|1841.6|1842|1841.8|1841.8|1841.4|2040
1615296160000|2021-03-09 13:22:40||1841.4||1841.4||1841.6||1841.4|1747
1615296170000|2021-03-09 13:22:50|1841.6|1841.6|1841.6|1841.2|1841.6|1841.6|1841.6|1841.2|1784
1615296180000|2021-03-09 13:23:00|1841.4|1841.4|1841.8|1841.4|1841.8|1841.4|1840.8|1840.6|8688
1615296190000|2021-03-09 13:23:10|1841.6|1841.2|1841.4|1841.2|1841.6|1841.2|1841.4|1841|100
1615296200000|2021-03-09 13:23:20|1841.2|1841|1841.2|1840.8|1841.2|1841|1841.2|1840.8|945
1615296210000|2021-03-09 13:23:30|1841|1840.6|1841.4|1841|1841.4|1841|1840.8|1840.6|7399
1615296220000|2021-03-09 13:23:40|1841.2|1840.8|1841|1840.8|1841.2|1840.8|1841|1840.8|0
1615296230000|2021-03-09 13:23:50|1841.2|1841|1841.2|1841|1841.2|1841|1841.2|1841|0
1615296240000|2021-03-09 13:24:00|1841|1840.8|1841.2|1840.8|1841.4|1841|1841|1840.8|1404
1615296250000|2021-03-09 13:24:10|1841|1840.6|1841.2|1840.8|1841.6|1841.4|1840.8|1840.6|7196
1615296260000|2021-03-09 13:24:20|1840.8|1840.6|1840.6|1840.2|1840.8|1840.6|1840.4|1840.2|720
1615296270000|2021-03-09 13:24:30|1840.4|1840.4|1840.8|1840.6|1840.8|1840.6|1840.2|1840|16429
1615296280000|2021-03-09 13:24:40|1840.6|1840.4|1840.4|1840.2|1840.6|1840.4|1840.4|1840|1643
1615296290000|2021-03-09 13:24:50|1840.6|1840.4|1840.4|1840.2|1840.8|1840.6|1840.4|1840.2|2499
1615296300000|2021-03-09 13:25:00|1840.2|1840|1839|1838.6|1840.4|1840.2|1839|1838.6|21281
1615296310000|2021-03-09 13:25:10|1838.8|1838.8|1839.2|1839|1839.4|1839|1838.8|1838.4|1921
1615296320000|2021-03-09 13:25:20|1839|1838.8|1838.4|1838|1839|1838.8|1838.4|1838|9249
1615296330000|2021-03-09 13:25:30|1838.2||1838.2||1838.2||1838.2||0
1615296340000|2021-03-09 13:25:40|1838.4|1838.2|1839|1838.8|1839.4|1839.2|1838.4|1838.2|17022
1615296350000|2021-03-09 13:25:50|1838.8|1838.6|1838.8|1838.6|1839|1838.8|1838.8|1838.4|1068
1615296360000|2021-03-09 13:26:00|1839|1838.8|1839.2|1839|1839.8|1839.6|1839|1838.8|5344
1615296370000|2021-03-09 13:26:10|1839.6|1839.4|1839.4|1839.2|1839.6|1839.4|1839.4|1839.2|3765
1615296380000|2021-03-09 13:26:20|1839.6|1839.4|1839.8|1839.6|1840.4|1840.2|1839.6|1839.2|13258
1615296390000|2021-03-09 13:26:30|1840|1839.4|1839.2|1839|1840|1839.4|1838.8|1838.6|17669
1615296400000|2021-03-09 13:26:40|1839.4|1839.2|1838.6|1838.4|1839.4|1839.2|1838.6|1838.4|2141
1615296410000|2021-03-09 13:26:50|1838.8|1838.6|1838.8|1838.6|1839|1838.8|1838.8|1838.4|7552
1615296420000|2021-03-09 13:27:00|1839|1838.4|1839|1838.6|1839.4|1839.2|1838.8|1838.4|11070
1615296430000|2021-03-09 13:27:10|1838.8|1838.4|1838.6|1838.4|1839|1838.6|1838.6|1838.4|201
1615296440000|2021-03-09 13:27:20|1838.4|1838.2|1838.4|1838.2|1838.4|1838.2|1838.4|1838.2|1795
1615296450000|2021-03-09 13:27:30|1838.6|1838.4|1839.4|1839|1839.4|1839|1838.6|1838.4|3479
1615296460000|2021-03-09 13:27:40|1839.2|1838.8|1839.2|1838.8|1839.4|1839|1839.2|1838.8|0
1615296470000|2021-03-09 13:27:50|1839|1839|1839|1838.8|1839|1839|1839|1838.8|49
1615296480000|2021-03-09 13:28:00|1838.8|1838.6|1838.8|1838.6|1838.8|1838.6|1838.8|1838.6|1223
1615296490000|2021-03-09 13:28:10|1839|1838.8|1839.2|1838.8|1839.2|1838.8|1838.8|1838.6|1590
1615296500000|2021-03-09 13:28:20|1839|1838.6|1839|1838.8|1839|1838.8|1838.8|1838.6|0
1615296510000|2021-03-09 13:28:30|1839.2|1839|1839|1838.8|1839.2|1839|1838.8|1838.6|3582
1615296520000|2021-03-09 13:28:40|1839.2|1839|1839.6|1839.4|1839.6|1839.4|1839.2|1839|1048
1615296530000|2021-03-09 13:28:50|1839.4|1839.2|1839.4|1839.2|1839.4|1839.4|1839.4|1839.2|40
1615296540000|2021-03-09 13:29:00|1839.2|1839|1839.4|1839.2|1840|1839.6|1839.2|1839|7661
1615296550000|2021-03-09 13:29:10|1839.8|1839.4|1839.6|1839.2|1840|1839.6|1838.8|1838.6|24910
1615296560000|2021-03-09 13:29:20|1839.8|1839.4|1839.8|1839.6|1840.2|1840|1839.6|1839.4|10879
1615296570000|2021-03-09 13:29:30|1839.6|1839.4|1839.6|1839.4|1839.6|1839.4|1839.6|1839.4|400
1615296580000|2021-03-09 13:29:40|1839.4|1839.2|1838.8|1838.6|1839.6|1839.2|1838.6|1838.4|21739
1615296590000|2021-03-09 13:29:50|1838.6|1838.4|1837.2|1837|1839|1838.8|1837.2|1837|35140
1615296600000|2021-03-09 13:30:00|1837.4|1837.2|1838|1837.4|1838.4|1838|1837.4|1837|2362
1615296610000|2021-03-09 13:30:10||1837.2||1837.2||1837.2||1837.2|0
1615296620000|2021-03-09 13:30:20|1837.8|1837|1837.6|1837|1838|1837.6|1837.2|1837|6476
1615296630000|2021-03-09 13:30:30|1837.4|1836.8|1837|1836.8|1837.4|1837|1837|1836.6|5984
1615296640000|2021-03-09 13:30:40|1836.8|1836.6|1837.2|1836.8|1837.4|1837|1836.8|1836.6|2018
1615296650000|2021-03-09 13:30:50||1836.6||1836.6||1836.6||1836.6|0
1615296660000|2021-03-09 13:31:00|1837|1836.4|1837.4|1837|1837.4|1837|1836.4|1836.2|2254
1615296670000|2021-03-09 13:31:10|1837.2|1837.2|1837|1836.6|1837.2|1837.2|1836.8|1836.6|782
1615296680000|2021-03-09 13:31:20|1836.8|1836.8|1837|1836.8|1837|1836.8|1836.8|1836.4|1001
1615296690000|2021-03-09 13:31:30|1837.2|1837|1837.4|1837.2|1837.8|1837.4|1837.2|1837|967
1615296700000|2021-03-09 13:31:40|1837.6|1837|1837.6|1837.2|1837.6|1837.4|1837.4|1837|48
1615296710000|2021-03-09 13:31:50|1837.4|1837|1837|1836.8|1837.4|1837.2|1837|1836.6|1683
1615296720000|2021-03-09 13:32:00|1837.2|1837|1837|1836.8|1837.2|1837|1836.8|1836.6|1498
1615296730000|2021-03-09 13:32:10|1836.8|1836.6|1836.8|1836.6|1837|1836.8|1836.8|1836.6|600
1615296740000|2021-03-09 13:32:20|1836.6|1836.4|1836|1835.6|1837|1836.6|1835.8|1835.6|22517
1615296750000|2021-03-09 13:32:30|1835.8|1835.4|1835.2|1835|1835.8|1835.4|1835.2|1835|8179
1615296760000|2021-03-09 13:32:40|1835.4|1835.2|1835.8|1835.4|1835.8|1835.6|1835.4|1835.2|9041
1615296770000|2021-03-09 13:32:50|1836|1835.6|1835.6|1835.4|1836|1835.8|1835.6|1835.4|4141
1615296780000|2021-03-09 13:33:00|1835.8|1835.6|1835.8|1835.6|1836|1835.8|1835.8|1835.6|191
1615296790000|2021-03-09 13:33:10|1835.6|1835.4|1835.4|1835.2|1836|1835.8|1835.4|1835.2|8788
1615296800000|2021-03-09 13:33:20|1835.6|1835|1835.6|1835.4|1835.6|1835.4|1835.4|1835|1624
1615296810000|2021-03-09 13:33:30|1835.4|1835.2|1835.6|1835.2|1835.6|1835.4|1835.4|1835.2|1051
1615296820000|2021-03-09 13:33:40|1835.8|1835.4|1835.8|1835.6|1835.8|1835.6|1835.6|1835.4|1974
1615296830000|2021-03-09 13:33:50|1836|1835.8|1836|1835.8|1836.2|1836|1835.8|1835.6|4183
1615296840000|2021-03-09 13:34:00|1836.2|1835.6|1835.8|1835.6|1836.2|1835.8|1835.8|1835.6|4205
1615296850000|2021-03-09 13:34:10|1835.6|1835.4|1835.4|1835|1835.6|1835.4|1835.2|1835|1736
1615296860000|2021-03-09 13:34:20|1835.2|1835.2|1835.2|1835|1835.2|1835.2|1835.2|1835|1000
1615296870000|2021-03-09 13:34:30|1835.4|1835.2|1835.8|1835.6|1835.8|1835.6|1835.4|1835.2|2722
1615296880000|2021-03-09 13:34:40|1836|1835.8|1835.6|1835.4|1836.4|1836|1835.2|1835|13731
1615296890000|2021-03-09 13:34:50|1835.8|1835.6|1835.6|1835.2|1835.8|1835.6|1835.4|1835.2|2612
1615296900000|2021-03-09 13:35:00|1835.4|1835.4|1835.4|1835.2|1835.6|1835.4|1835.4|1835.2|1587
1615296910000|2021-03-09 13:35:10|1835.6|1835|1835.2|1835|1835.6|1835|1835.2|1835|1728
1615296920000|2021-03-09 13:35:20|1835|1834.8|1835|1834.6|1835|1834.8|1834.6|1834.4|16146
1615296930000|2021-03-09 13:35:30|1835.4|1834.8|1835.4|1835.2|1835.4|1835.2|1835.2|1834.8|4523
1615296940000|2021-03-09 13:35:40|1835.6|1835|1835.2|1835|1835.6|1835.2|1835.2|1835|2582
1615296950000|2021-03-09 13:35:50|1835|1834.8|1835|1834.8|1835|1834.8|1835|1834.8|1396
1615296960000|2021-03-09 13:36:00|1835.2|1835|1835.8|1835.4|1836|1835.8|1835.2|1835|493
1615296970000|2021-03-09 13:36:10|1835.6|1835.6|1835.8|1835.4|1835.8|1835.6|1835.6|1835.4|1
1615296990000|2021-03-09 13:36:30|1835.6|1835.6|1836|1835.6|1836|1835.6|1835.6|1835.6|0
1615297000000|2021-03-09 13:36:40|1835.8|1835.4|1835.6|1835.4|1835.8|1835.4|1835.6|1835.4|104
1615297010000|2021-03-09 13:36:50|1835.8|1835.6|1835.6|1835.4|1835.8|1835.6|1835.6|1835.4|10100
1615297020000|2021-03-09 13:37:00|1835.4|1835.2|1835.8|1835.6|1835.8|1835.6|1835.4|1835.2|1542
1615297030000|2021-03-09 13:37:10|1836|1835.8|1836|1835.8|1836.4|1836|1836|1835.8|11160
1615297040000|2021-03-09 13:37:20|1835.8|1835.6|1835.8|1835.6|1836|1835.6|1835.8|1835.6|4261
1615297050000|2021-03-09 13:37:30|1835.6|1835.4|1836|1835.6|1836|1835.6|1835.6|1835.4|1417
1615297060000|2021-03-09 13:37:40|1835.8|1835.4|1835.8|1835.4|1835.8|1835.6|1835.8|1835.4|1069
1615297070000|2021-03-09 13:37:50|1835.6|1835.6|1835.6|1835.2|1835.8|1835.6|1835.4|1835.2|909
1615297080000|2021-03-09 13:38:00|1835.4|1835.4|1835.4|1835.2|1835.6|1835.4|1835.4|1835.2|1000
1615297090000|2021-03-09 13:38:10|1835.6|1835.4|1836|1835.6|1836|1835.8|1835.6|1835.2|1682
1615297100000|2021-03-09 13:38:20|1837.2|1835.8|1837.2|1837|1837.8|1837.6|1836.8|1835.6|65304
1615297120000|2021-03-09 13:38:40|1837.4|1837.2|1837.2|1837|1837.4|1837.2|1837.2|1837|4838
1615297130000|2021-03-09 13:38:50|1837.4|1837.2|1837.8|1837.6|1837.8|1837.6|1837.2|1837|4756
1615297140000|2021-03-09 13:39:00|1838|1837.8|1837.8|1837.6|1838|1837.8|1837.8|1837.6|486
1615297150000|2021-03-09 13:39:10|1837.6|1837.2|1837.4|1837.2|1837.6|1837.2|1837.2|1837|716
1615297160000|2021-03-09 13:39:20|1837.6|1837.4|1837.6|1837.4|1837.6|1837.4|1837.6|1837.4|0
1615297170000|2021-03-09 13:39:30|1837.8|1837.6|1837.6|1837.2|1837.8|1837.6|1837.6|1837.2|810
1615297180000|2021-03-09 13:39:40|1837.4|1837|1837.6|1837.2|1837.6|1837.4|1837.2|1837|1851
1615297190000|2021-03-09 13:39:50|1837.4|1837|1836.8|1836.4|1837.4|1837.2|1836.6|1836.4|11790
1615297200000|2021-03-09 13:40:00|1837|1836.6|1837.2|1836.8|1837.2|1836.8|1837|1836.6|1148
1615297210000|2021-03-09 13:40:10||1836.6||1836.6||1836.6||1836.6|0
1615297220000|2021-03-09 13:40:20|1837.4|1836.8|1837.4|1837|1837.4|1837.2|1837.4|1836.8|912
1615297230000|2021-03-09 13:40:30|1837.2|1837.2|1837.4|1837.2|1837.4|1837.2|1837.2|1837.2|532
1615297240000|2021-03-09 13:40:40|1837.6|1837.4|1837.6|1837.2|1837.6|1837.4|1837.6|1837.2|281
1615297250000|2021-03-09 13:40:50|1837.8|1837.4|1837.6|1837.4|1837.8|1837.4|1837.6|1837.4|0
1615297260000|2021-03-09 13:41:00|1837.4|1837.2|1837.8|1837.6|1837.8|1837.6|1837.4|1837.2|532
1615297270000|2021-03-09 13:41:10|1838|1837.8|1838|1837.8|1838|1837.8|1837.8|1837.6|1198
1615297280000|2021-03-09 13:41:20|1837.8|1837.6|1838|1837.8|1838|1837.8|1837.8|1837.6|1549
1615297290000|2021-03-09 13:41:30||1837.6||1837.8||1837.8||1837.6|1619
1615297300000|2021-03-09 13:41:40|1837.8|1837.6|1837.6|1837.2|1837.8|1837.6|1837.6|1837.2|6069
1615297310000|2021-03-09 13:41:50|1837.4|1837.4|1837.6|1837.2|1837.6|1837.4|1837.4|1837.2|400
1615297330000|2021-03-09 13:42:10|1837.4|1837|1837.6|1837.4|1837.6|1837.4|1837.2|1837|1882
1615297340000|2021-03-09 13:42:20|1837.4|1837.2|1837.4|1836.8|1837.4|1837.2|1837.4|1836.8|415
1615297350000|2021-03-09 13:42:30|1837.2|1837|1837.2|1837|1837.2|1837.2|1837.2|1837|2608
1615297360000|2021-03-09 13:42:40|1837.4|1837.2|1837.6|1837.4|1837.8|1837.4|1837.4|1837.2|1720
1615297370000|2021-03-09 13:42:50|1837.4|1837.2|1837.4|1837|1837.4|1837.2|1837.2|1836.8|2260
1615297380000|2021-03-09 13:43:00|1837.2|1837.2|1837.6|1837|1837.6|1837.2|1837.2|1837|798
1615297400000|2021-03-09 13:43:20|1837.8|1837.2|1838|1837.6|1838|1837.8|1837.8|1837.2|498
1615297410000|2021-03-09 13:43:30|1838.2|1837.8|1838.4|1838.2|1838.6|1838.4|1838.2|1837.8|1654
1615297420000|2021-03-09 13:43:40|1838.6|1838|1838.2|1838|1838.6|1838.2|1838.2|1838|1504
1615297430000|2021-03-09 13:43:50|1838.4|1838.2|1837.6|1837.2|1838.4|1838.2|1837.4|1837.2|3151
1615297440000|2021-03-09 13:44:00|1837.4|1837.4|1837.6|1837.2|1837.6|1837.4|1837.4|1837.2|0
1615297450000|2021-03-09 13:44:10|1837.4|1837.4|1837|1836.8|1837.4|1837.4|1837|1836.8|4426
1615297460000|2021-03-09 13:44:20|||||||||725
1615297470000|2021-03-09 13:44:30|1836.8|1836.6|1836.8|1836.6|1837|1836.8|1836.8|1836.6|1000
1615297480000|2021-03-09 13:44:40|1837|1836.8|1837.8|1837.6|1837.8|1837.6|1837|1836.8|3562
1615297490000|2021-03-09 13:44:50|1838|1837.8|1837.8|1837.6|1838|1837.8|1837.8|1837.6|0
1615297500000|2021-03-09 13:45:00|1837.6|1837.4|1838.2|1838|1838.2|1838|1837.4|1837.2|5383
1615297510000|2021-03-09 13:45:10|1838.4|1838.2|1838.4|1838|1838.6|1838.2|1838.4|1838|5325
1615297520000|2021-03-09 13:45:20|1838.2|1838.2|1838.4|1838.2|1838.4|1838.2|1838.2|1838|675
1615297530000|2021-03-09 13:45:30|1838.6|1838.4|1839|1838.6|1839|1838.6|1838.6|1838.4|2728
1615297540000|2021-03-09 13:45:40|1838.8|1838.4|1838.8|1838.4|1839|1838.8|1838.6|1838.4|1591
1615297550000|2021-03-09 13:45:50|1839|1838.6|1839|1838.8|1839|1838.8|1839|1838.4|3507
1615297560000|2021-03-09 13:46:00|1839.2|1839|1838.8|1838.2|1839.4|1839|1838.6|1838.2|1771
1615297570000|2021-03-09 13:46:10|1838.6|1838.4|1838.6|1838.4|1838.6|1838.6|1838.6|1838.4|478
1615297580000|2021-03-09 13:46:20|1838.8|1838.6|1839.8|1839.6|1839.8|1839.6|1838.8|1838.6|10515
1615297590000|2021-03-09 13:46:30|1839.6|1839.4|1839.8|1839.4|1839.8|1839.6|1839.4|1839.2|3418
1615297600000|2021-03-09 13:46:40|1840|1839.6|1840.2|1840|1840.4|1840.2|1840|1839.6|4666
1615297620000|2021-03-09 13:47:00|1840|1839.8|1839.8|1839.4|1840|1839.8|1839.4|1839.2|7378
1615297630000|2021-03-09 13:47:10|1839.6|1839.2|1839.6|1839.4|1839.6|1839.4|1839.6|1839.2|350
1615297640000|2021-03-09 13:47:20|1839.8|1839.6|1839.4|1839.2|1839.8|1839.6|1839.4|1839.2|2130
1615297650000|2021-03-09 13:47:30|1839.8|1839|1839.6|1839.4|1839.8|1839.4|1839.4|1839|3295
1615297660000|2021-03-09 13:47:40||1839.2||1839.2||1839.2||1839.2|0
1615297670000|2021-03-09 13:47:50|1839.8|1839.4|1839.6|1839.2|1839.8|1839.6|1839.6|1839.2|1965
1615297680000|2021-03-09 13:48:00|1839.4|1839|1839|1838.8|1839.4|1839.2|1839|1838.8|4114
1615297690000|2021-03-09 13:48:10|1839.2|1839|1839.4|1839|1839.4|1839|1839.2|1839|692
1615297700000|2021-03-09 13:48:20|1839.6|1839.2|1839.8|1839.6|1840|1839.8|1839.6|1839.2|1000
1615297710000|2021-03-09 13:48:30|1840|1839.8|1840.2|1840|1840.4|1840.2|1839.8|1839.6|1659
1615297720000|2021-03-09 13:48:40|1840.4|1840.2|1841.8|1841.6|1842|1841.6|1840.4|1840.2|3506
1615297730000|2021-03-09 13:48:50|1841.6|1841.4|1841.8|1841.6|1842|1841.8|1841.6|1841.4|1522
1615297740000|2021-03-09 13:49:00|1841.6|1841.4|1841.8|1841.4|1841.8|1841.4|1841.2|1841|808
1615297750000|2021-03-09 13:49:10|1841.6|1841.6|1841.6|1841.2|1841.8|1841.6|1841.4|1841.2|401
1615297760000|2021-03-09 13:49:20|1841.8||1841.8||1841.8||1841.8||0
1615297780000|2021-03-09 13:49:40|1841.6|1841.4|1841.8|1841.6|1842|1841.8|1841.6|1841.2|5677
1615297790000|2021-03-09 13:49:50|1841.6|1841.4|1841.8|1841.4|1842.2|1841.8|1841.4|1841.2|7404
1615297800000|2021-03-09 13:50:00|1841.6|1841.2|1841.8|1841.4|1841.8|1841.6|1841.4|1841|6045
1615297810000|2021-03-09 13:50:10|1842|1841.6|1842.4|1842.2|1842.6|1842.2|1842|1841.6|676
1615297820000|2021-03-09 13:50:20|1842.6|1842|1842.6|1842.2|1842.6|1842.2|1842.2|1842|1050
1615297830000|2021-03-09 13:50:30|1842.4|1842|1842.2|1842|1842.4|1842|1842|1841.8|1007
1615297840000|2021-03-09 13:50:40|1842|1841.8|1842.2|1842|1842.4|1842.2|1842|1841.6|7044
1615297850000|2021-03-09 13:50:50|1842.4|1842.2|1842|1841.6|1842.4|1842.2|1841.8|1841.6|5928
1615297860000|2021-03-09 13:51:00|1841.8|1841.4|1842.2|1841.8|1842.2|1841.8|1841.4|1841.2|4256
1615297870000|2021-03-09 13:51:10|1842|1841.6|1841.6|1841.4|1842|1841.6|1841.6|1841.2|1
1615297880000|2021-03-09 13:51:20|1841.4|1841.2|1839.4|1839.2|1841.4|1841.2|1839.4|1839|21037
1615297890000|2021-03-09 13:51:30|1839.2|1839|1839.4|1839.2|1839.4|1839.2|1839.2|1839|1685
1615297900000|2021-03-09 13:51:40|1839.6|1839|1840.2|1840|1840.2|1840|1839.4|1839|13793
1615297910000|2021-03-09 13:51:50|1840.4|1840.2|1841|1840.6|1841|1840.8|1840|1839.8|8231
1615297920000|2021-03-09 13:52:00|1840.8|1840.8|1841.4|1841|1841.4|1841.2|1840.8|1840.8|4420
1615297930000|2021-03-09 13:52:10|1841.2|1841.2|1841.4|1841.2|1841.4|1841.2|1841.2|1841|3264
1615297940000|2021-03-09 13:52:20|1841.6|1841|1841.6|1841.2|1841.6|1841.4|1841.4|1841|1397
1615297950000|2021-03-09 13:52:30|1841.8|1841.4|1842.2|1841.6|1842.2|1842|1841.8|1841.4|1550
1615297960000|2021-03-09 13:52:40|1842.4|1841.8|1842.4|1842|1842.4|1842.2|1842.2|1841.8|2263
1615297970000|2021-03-09 13:52:50|1842.2|1842.2|1843.4|1843|1843.4|1843|1842.2|1842.2|9607
1615297980000|2021-03-09 13:53:00|1843.2|1843.2|1843.6|1843.4|1844|1843.8|1843.2|1843|13412
1615297990000|2021-03-09 13:53:10|1843.8|1843.6|1843.6|1843.4|1843.8|1843.6|1843.6|1843.4|1939
1615298010000|2021-03-09 13:53:30|1843.8|1843.6|1843.8|1843.6|1843.8|1843.6|1843.6|1843.4|1256
1615298020000|2021-03-09 13:53:40|1844|1843.8|1844.2|1844|1844.6|1844.2|1843.8|1843.4|7398
1615298030000|2021-03-09 13:53:50|1844.4|1844.2|1844.2|1843.6|1844.4|1844.2|1843.8|1843.4|5151
1615298040000|2021-03-09 13:54:00|1844|1843.8|1843.8|1843.4|1844.4|1844|1843.6|1843.4|1214
1615298050000|2021-03-09 13:54:10|1843.6|1843.6|1843.4|1843.2|1843.6|1843.6|1843.4|1843.2|2438
1615298060000|2021-03-09 13:54:20|1843.6|1843.4|1843.6|1843.4|1843.6|1843.4|1843.4|1843.2|613
1615298070000|2021-03-09 13:54:30|1843.4|1843.2|1843.6|1843.2|1843.8|1843.6|1843.2|1843|5063
1615298080000|2021-03-09 13:54:40|1843.4|1843|1842|1841.6|1843.4|1843|1841.8|1841.6|16054
1615298090000|2021-03-09 13:54:50|1842.2|1842|1842|1841.6|1842.2|1842|1842|1841.6|3606
1615298100000|2021-03-09 13:55:00|1841.8|1841.4|1841.6|1841|1841.8|1841.4|1841|1840.6|4732
1615298110000|2021-03-09 13:55:10|1841.4|1840.8|1841.2|1840.8|1841.4|1841|1841|1840.6|874
1615298120000|2021-03-09 13:55:20|1841|1841|1841.2|1840.8|1841.2|1841|1841|1840.8|781
1615298130000|2021-03-09 13:55:30|1841|1840.6|1841|1840.8|1841.4|1841.2|1841|1840.6|4265
1615298140000|2021-03-09 13:55:40|1841.2|1841|1842.2|1841.8|1842.4|1842|1841.2|1841|3364
1615298150000|2021-03-09 13:55:50||1841.6||1841.6||1841.6||1841.6|0
1615298160000|2021-03-09 13:56:00|1842.4|1841.8|1842.2|1842|1842.4|1842.2|1842|1841.6|4509
1615298170000|2021-03-09 13:56:10|1842|1841.8|1842.4|1842|1842.6|1842.4|1842|1841.8|4161
1615298180000|2021-03-09 13:56:20|1842.2|1841.8|1842|1841.6|1842.2|1842|1841.8|1841.6|6895
1615298190000|2021-03-09 13:56:30|1842.2|1841.8|1841.6|1841.4|1842.2|1842|1841.6|1841.4|1913
1615298200000|2021-03-09 13:56:40|1841.4|1841.2|1841.8|1841.6|1841.8|1841.6|1841.4|1841.2|1891
1615298210000|2021-03-09 13:56:50|1841.6|1841.4|1841.8|1841.6|1841.8|1841.6|1841.6|1841.4|20
1615298220000|2021-03-09 13:57:00|1841.6|1841.4|1841.6|1841.2|1841.8|1841.6|1841.4|1841|1164
1615298230000|2021-03-09 13:57:10|1841.4|1841|1841.8|1841.6|1842|1841.8|1841.4|1841|2685
1615298240000|2021-03-09 13:57:20|1841.6|1841.4|1840.8|1840.6|1841.6|1841.4|1840.6|1840.4|12936
1615298250000|2021-03-09 13:57:30|1840.6|1840.4|1840.8|1840.4|1841.2|1841|1840.6|1840.4|9389
1615298260000|2021-03-09 13:57:40|1840.4|1840.6|1841.2|1840.8|1841.4|1841.2|1840.2|1839.8|83415
1615298270000|2021-03-09 13:57:50|1841.4|1840.6|1841.6|1841.4|1842|1841.8|1841.2|1840.6|15070
1615298280000|2021-03-09 13:58:00|1841.8|1841.6|1842|1841.8|1842.4|1842.2|1841.8|1841.6|5140
1615298290000|2021-03-09 13:58:10|1842.4|1842|1843|1842.8|1843|1842.8|1842.4|1842|8798
1615298300000|2021-03-09 13:58:20|1842.8|1842.6|1842.6|1842.2|1842.8|1842.6|1842.6|1842.2|4083
1615298310000|2021-03-09 13:58:30|1842.8|1842.4|1843.8|1843.6|1844.2|1843.6|1842.8|1842.4|20548
1615298320000|2021-03-09 13:58:40|1844|1843.8|1843.6|1843.2|1844.2|1843.8|1843.4|1843.2|1133
1615298330000|2021-03-09 13:58:50|1843.4|1843|1842.8|1842.4|1843.4|1843|1842.8|1842.4|1852
1615298340000|2021-03-09 13:59:00|1842.6|1842.2|1842.6|1842.4|1842.6|1842.4|1842.4|1842.2|646
1615298350000|2021-03-09 13:59:10|1842.8|1842.2|1842.8|1842.6|1843.2|1842.8|1842.8|1842.2|1641
1615298360000|2021-03-09 13:59:20|1842.6|1842.4|1842.6|1842.4|1842.6|1842.4|1842.4|1842.2|901
1615298370000|2021-03-09 13:59:30|1842.4|1842.2|1842.4|1842|1842.6|1842.2|1842|1841.8|2782
1615298380000|2021-03-09 13:59:40||1841.8||1841.8||1841.8||1841.8|0
1615298390000|2021-03-09 13:59:50|1842.2|1842|1842|1841.8|1842.2|1842|1842|1841.6|4918
1615298400000|2021-03-09 14:00:00|1842.2|1841.6|1842.4|1842.2|1843.2|1843|1842|1841.6|5875
1615298410000|2021-03-09 14:00:10|1842.6|1842.4|1843.4|1843|1843.4|1843.2|1842.6|1842.4|5105
1615298420000|2021-03-09 14:00:20|1843.2|1842.8|1843.8|1843.4|1844|1843.6|1843.2|1842.8|1531
1615298430000|2021-03-09 14:00:30|1844.2|1843.6|1843.8|1843.6|1844.2|1843.8|1843.8|1843.6|18206
1615298440000|2021-03-09 14:00:40|1844|1843.8|1844|1843.6|1844.2|1843.8|1843.8|1843.6|307
1615298450000|2021-03-09 14:00:50|1844.2|1843.8|1844|1843.8|1844.4|1844.2|1844|1843.6|2231
1615298460000|2021-03-09 14:01:00|1843.8|1843.6|1843.6|1843.2|1844.2|1844|1843.4|1843.2|1806
1615298470000|2021-03-09 14:01:10|1843.8||1844||1844||1843.8||0
1615298480000|2021-03-09 14:01:20|1844.2|1843.4|1843.8|1843.4|1844.2|1843.6|1843.6|1843.4|2633
1615298490000|2021-03-09 14:01:30|1844|1843.6|1843.8|1843.4|1844.2|1843.8|1843.4|1843|5208
1615298500000|2021-03-09 14:01:40|1844|1843.6|1844.4|1844|1844.4|1844|1844|1843.6|1701
1615298510000|2021-03-09 14:01:50|1844.2|1844.2|1844|1843.8|1844.4|1844.2|1844|1843.8|0
1615298520000|2021-03-09 14:02:00|1844.2|1843.6|1844.2|1844|1844.2|1844|1844|1843.6|0
1615298530000|2021-03-09 14:02:10|1844|1843.8|1843.2|1843|1844|1843.8|1843.2|1843|634
1615298540000|2021-03-09 14:02:20|1843|1842.8|1843|1842.6|1843.2|1843|1842.6|1842.4|16227
1615298550000|2021-03-09 14:02:30|1843.2|1842.8|1843.2|1842.8|1843.2|1842.8|1843|1842.8|0
1615298560000|2021-03-09 14:02:40|1843|1842.6|1843|1842.6|1843.2|1842.8|1843|1842.6|0
1615298570000|2021-03-09 14:02:50|1842.8|1842.4|1842.8|1842.6|1842.8|1842.6|1842.6|1842.4|530
1615298580000|2021-03-09 14:03:00|1843|1842.8|1843|1842.6|1843.2|1842.8|1843|1842.6|1948
1615298590000|2021-03-09 14:03:10|1842.8|1842.4|1842.6|1842.4|1842.8|1842.4|1842.6|1842.4|932
1615298600000|2021-03-09 14:03:20|1842.4|1842.2|1842.6|1842.4|1842.8|1842.4|1842|1841.8|22805
1615298610000|2021-03-09 14:03:30|1842.4|1842.2|1842.4|1842|1842.6|1842.4|1842.2|1841.8|2729
1615298620000|2021-03-09 14:03:40|1842.6|1842.2|1842.6|1842.4|1842.6|1842.4|1842.4|1842.2|279
1615298630000|2021-03-09 14:03:50|1842.4|1842.2|1841.8|1841.4|1842.4|1842.4|1841.6|1841.4|6261
1615298640000|2021-03-09 14:04:00|1841.6|1841.6|1843|1842.4|1843|1842.6|1841.6|1841.4|4002
1615298650000|2021-03-09 14:04:10|1842.8|1842.6|1843|1842.8|1843.4|1843.2|1842.6|1842.4|2295
1615298660000|2021-03-09 14:04:20|1843.2|1843|1843.6|1843.2|1844|1843.8|1843.2|1843|4822
1615298670000|2021-03-09 14:04:30|1843.4|1843.4|1843|1842.8|1843.8|1843.4|1842.8|1842.6|2703
1615298680000|2021-03-09 14:04:40|1842.8|1842.6|1843.4|1843|1843.4|1843.2|1842.8|1842.6|4293
1615298690000|2021-03-09 14:04:50|1843.2|1843.2|1842.8|1842.4|1843.2|1843.2|1842.2|1842|4569
1615298700000|2021-03-09 14:05:00|1842.6|1842.2|1842.6|1842.2|1842.6|1842.4|1842.4|1842.2|665
1615298710000|2021-03-09 14:05:10|1842.8|1842.4|1842.8|1842.6|1843|1842.8|1842.8|1842.4|748
1615298720000|2021-03-09 14:05:20|1842.6|1842.4|1842.6|1842.4|1842.8|1842.6|1842.6|1842.2|849
1615298730000|2021-03-09 14:05:30|1842.8|1842.6|1843.4|1843|1843.4|1843|1842.8|1842.6|214
1615298740000|2021-03-09 14:05:40|1843.2|1843.2|1843|1842.8|1843.2|1843.2|1843|1842.6|1
1615298750000|2021-03-09 14:05:50|1842.8|1842.6|1843.2|1843|1843.2|1843|1842.8|1842.6|0
1615298760000|2021-03-09 14:06:00|1843.4||1843.2||1843.4||1843.2||200
1615298770000|2021-03-09 14:06:10|||||||||500
1615298780000|2021-03-09 14:06:20|1843|1842.8|1843|1842.8|1843.2|1843|1843|1842.8|3495
1615298790000|2021-03-09 14:06:30|1843.2|1843|1842.6|1842.2|1843.2|1843|1842.6|1842.2|8317
1615298800000|2021-03-09 14:06:40|1842.4|1842.4|1842.6|1842.4|1842.8|1842.6|1842.4|1842.4|1279
1615298810000|2021-03-09 14:06:50|1842.8|1842.6|1843|1842.8|1843|1842.8|1842.6|1842.4|1
1615298820000|2021-03-09 14:07:00|1843.2|1843|1843.6|1843.4|1843.8|1843.4|1843.2|1843|1416
1615298830000|2021-03-09 14:07:10|1843.8|1843.6|1844.6|1844.2|1844.6|1844.4|1843.8|1843.6|11355
1615298840000|2021-03-09 14:07:20|1844.8|1844.4|1844.6|1844.4|1844.8|1844.4|1844.6|1844.2|0
1615298850000|2021-03-09 14:07:30|1844.4|1844.2|1844.6|1844.2|1844.8|1844.4|1844.4|1844.2|2999
1615298860000|2021-03-09 14:07:40|1844.8|1844.4|1844.6|1844.2|1844.8|1844.4|1844.6|1844.2|400
1615298870000|2021-03-09 14:07:50|1844.8|1844.4|1845|1844.4|1845|1844.6|1844.6|1844.2|400
1615298880000|2021-03-09 14:08:00|1844.8|1844.2|1844.6|1844.4|1844.8|1844.4|1844.4|1844.2|34
1615298890000|2021-03-09 14:08:10|1844.4|1844.2|1844.6|1844.2|1844.6|1844.4|1844.4|1844.2|0
1615298900000|2021-03-09 14:08:20|1844.4|1844|1844.4|1844.2|1844.6|1844.2|1844.2|1844|479
1615298910000|2021-03-09 14:08:30|1844.2|1844|1844|1843.8|1844.2|1844|1843.8|1843.6|3626
1615298920000|2021-03-09 14:08:40|1844.2|1843.6|1844|1843.6|1844.2|1843.8|1843.8|1843.6|1
1615298930000|2021-03-09 14:08:50|1843.8|1843.8|1844|1843.8|1844.2|1843.8|1843.8|1843.6|400
1615298940000|2021-03-09 14:09:00|1844.4|1844|1844|1843.8|1844.4|1844.2|1844|1843.8|10814
1615298950000|2021-03-09 14:09:10|1844.2|1844|1844.2|1844|1844.2|1844|1844|1843.8|646
1615298960000|2021-03-09 14:09:20|1844|1843.8|1844.2|1843.8|1844.2|1843.8|1844|1843.8|1111
1615298970000|2021-03-09 14:09:30|1844|1844|1844.2|1844|1844.2|1844|1844|1843.8|115
1615298980000|2021-03-09 14:09:40|1844|1843.8|1844|1843.8|1844|1843.8|1843.8|1843.6|4067
1615298990000|2021-03-09 14:09:50|1844.2|1844|1844|1843.8|1844.2|1844|1844|1843.8|879
1615299000000|2021-03-09 14:10:00|1843.8|1843.6|1843.8|1843.6|1844.2|1843.8|1843.8|1843.6|1940
1615299010000|2021-03-09 14:10:10|1843.6|1843.4|1844.2|1843.6|1844.2|1843.6|1843.6|1843.4|1943
1615299020000|2021-03-09 14:10:20|1844|1843.8|1844.2|1844|1844.2|1844|1844|1843.8|600
1615299030000|2021-03-09 14:10:30|1844.4|1844.2|1844.2|1844|1844.4|1844.2|1844.2|1844|1743
1615299040000|2021-03-09 14:10:40|1844|1843.8|1844|1843.8|1844.2|1844|1844|1843.8|1664
1615299050000|2021-03-09 14:10:50|1843.8|1843.6|1844.4|1844.2|1844.4|1844.2|1843.8|1843.6|4624
1615299060000|2021-03-09 14:11:00|1844.6|1844.4|1844.8|1844.4|1844.8|1844.4|1844.6|1844.4|315
1615299070000|2021-03-09 14:11:10|1845|1844.6|1844.6|1844.4|1845|1844.8|1844.6|1844.4|1877
1615299080000|2021-03-09 14:11:20|1844.4|1844.2|1843.2|1842.8|1844.4|1844.2|1842.4|1842.2|31554
1615299090000|2021-03-09 14:11:30|1843.4|1843|1843|1842.6|1843.4|1843.2|1842.8|1842.6|2020
1615299100000|2021-03-09 14:11:40|1843.2|1842.8|1843|1842.8|1843.2|1842.8|1843|1842.8|0
1615299110000|2021-03-09 14:11:50|1842.8|1842.6|1842.8|1842.6|1843.4|1843.2|1842.8|1842.6|1095
1615299120000|2021-03-09 14:12:00|1843|1842.4|1842.8|1842.6|1843|1842.6|1842.6|1842.4|2560
1615299130000|2021-03-09 14:12:10|1843||1842.8||1843||1842.8||0
1615299150000|2021-03-09 14:12:30|1843|1842.8|1843.2|1842.8|1843.2|1842.8|1843|1842.8|182
1615299160000|2021-03-09 14:12:40|1843|1842.6|1842.8|1842.6|1843|1842.6|1842.8|1842.6|942
1615299170000|2021-03-09 14:12:50|1843|1842.8|1843.6|1843.2|1843.6|1843.2|1842.8|1842.6|256
1615299180000|2021-03-09 14:13:00|1843.8|1843.4|1843.8|1843.6|1843.8|1843.6|1843.6|1843.4|1150
1615299190000|2021-03-09 14:13:10|1843.6|1843.4|1843.4|1843.2|1843.6|1843.4|1843|1842.8|4577
1615299200000|2021-03-09 14:13:20|1843.6||1843.4||1843.6||1843.4||0
1615299210000|2021-03-09 14:13:30|1843.6|1843.4|1843.4|1843.2|1843.8|1843.6|1843.4|1843.2|1721
1615299220000|2021-03-09 14:13:40|1843.6|1843.4|1843.6|1843.4|1843.8|1843.6|1843.6|1843.2|783
1615299230000|2021-03-09 14:13:50|1843.8||1843.8||1843.8||1843.6||600
1615299240000|2021-03-09 14:14:00|1844|1843.6|1844|1843.8|1844.2|1843.8|1844|1843.6|274
1615299250000|2021-03-09 14:14:10|1844.2|1844|1844.2|1844|1844.4|1844|1844.2|1844|11
1615299260000|2021-03-09 14:14:20|1844.4|1844.2|1844.4|1844.2|1844.4|1844.2|1844.4|1844.2|400
1615299270000|2021-03-09 14:14:30|1844.6|1844.4|1844.2|1844|1844.6|1844.4|1844.2|1844|6453
1615299280000|2021-03-09 14:14:40|1844.4|1844.2|1844.2|1844|1844.6|1844.4|1844.2|1844|2172
1615299290000|2021-03-09 14:14:50|1844.4|1844.2|1844.6|1844.4|1844.6|1844.4|1844.4|1844.2|200
1615299300000|2021-03-09 14:15:00|1844.8|1844.6|1845.2|1845|1845.4|1845.2|1844.8|1844.6|7809
1615299310000|2021-03-09 14:15:10|1845.4|1845.2|1845.6|1845.4|1845.6|1845.4|1845.2|1845|2005
1615299320000|2021-03-09 14:15:20|1845.4|1845.2|1845.8|1845.6|1846|1845.8|1845.4|1845.2|5796
1615299330000|2021-03-09 14:15:30|1846|1845.8|1846|1845.8|1846|1845.8|1845.8|1845.6|1300
1615299340000|2021-03-09 14:15:40|1846.2|1846|1846.2|1846|1846.2|1846|1846.2|1846|4160
1615299350000|2021-03-09 14:15:50|1846|1845.8|1846|1845.8|1846.2|1846|1846|1845.6|7344
1615299360000|2021-03-09 14:16:00|1845.8|1845.6|1845.4|1845|1845.8|1845.6|1845.2|1845|1975
1615299370000|2021-03-09 14:16:10|1845.2|1844.8|1845|1844.8|1845.2|1845|1844.8|1844.6|3217
1615299380000|2021-03-09 14:16:20|1845.2|1845|1845|1844.8|1845.2|1845|1845|1844.8|879
1615299390000|2021-03-09 14:16:30|1844.8|1844.6|1844.6|1844.2|1844.8|1844.6|1844.4|1844.2|274
1615299400000|2021-03-09 14:16:40|1844.4|1844.4|1844.4|1844.2|1844.4|1844.4|1844.4|1844.2|1097
1615299410000|2021-03-09 14:16:50|1844.2|1844|1844|1843.8|1844.2|1844|1843.6|1843.4|3703
1615299420000|2021-03-09 14:17:00|1844.2|1844|1844|1843.8|1844.4|1844|1844|1843.8|326
1615299430000|2021-03-09 14:17:10|1844.2|1844|1844.2|1844|1844.2|1844|1844.2|1844|0
1615299440000|2021-03-09 14:17:20|1844.4|1844.2|1844.4|1844.2|1844.6|1844.2|1844|1843.8|1087
1615299450000|2021-03-09 14:17:30|1844.2|1844|1844|1843.6|1844.6|1844.2|1843.8|1843.6|5874
1615299460000|2021-03-09 14:17:40|1844.2|1843.8|1844.4|1844|1844.4|1844|1844|1843.6|214
1615299470000|2021-03-09 14:17:50|1844.6||1844.4||1844.6||1844.4||0
1615299480000|2021-03-09 14:18:00|1844.6|1844.2|1844.6|1844.2|1844.6|1844.4|1844.6|1844|600
1615299490000|2021-03-09 14:18:10|1844.4|1844|1844|1843.6|1844.4|1844|1843.6|1843.4|11445
1615299500000|2021-03-09 14:18:20|1842.8|1842.6|1843.2|1843|1843.4|1843|1842.8|1842.6|34718
1615299510000|2021-03-09 14:18:30|1843.4|1843.2|1843.4|1843.2|1843.6|1843.2|1843.4|1843|361
1615299520000|2021-03-09 14:18:40|1843.6|1843|1843.4|1843|1843.6|1843.2|1843|1842.8|875
1615299530000|2021-03-09 14:18:50||1843.2||1843.2||1843.2||1843.2|0
1615299540000|2021-03-09 14:19:00|1843.2|1843|1843|1842.6|1843.4|1843.2|1842.8|1842.6|1049
1615299550000|2021-03-09 14:19:10|1843.2|1842.8|1843.2|1843|1843.4|1843|1843|1842.8|2132
1615299560000|2021-03-09 14:19:20|1843|1842.8|1842.6|1842.4|1843|1842.8|1842.4|1842.2|4002
1615299570000|2021-03-09 14:19:30|1842.8|1842.6|1842.8|1842.4|1843.2|1842.8|1842.8|1842.4|609
1615299580000|2021-03-09 14:19:40|1842.6|1842.6|1842.8|1842.6|1842.8|1842.6|1842.6|1842.4|0
1615299590000|2021-03-09 14:19:50|1842.6|1842.4|1842.6|1842|1842.6|1842.4|1842|1841.8|3639
1615299600000|2021-03-09 14:20:00|1842.4|1842.2|1842.8|1842.4|1842.8|1842.6|1842.4|1842.2|1923
1615299610000|2021-03-09 14:20:10|1842.6|1842.2|1842.6|1842.2|1842.6|1842.2|1842|1841.8|1782
1615299630000|2021-03-09 14:20:30|1842.8|1842.4|1843|1842.6|1843|1842.6|1842.8|1842.2|2256
1615299640000|2021-03-09 14:20:40|1842.8|1842.8|1842.8|1842.6|1842.8|1842.8|1842.6|1842.2|5702
1615299650000|2021-03-09 14:20:50|1842.6|1842.4|1842.2|1841.8|1842.6|1842.4|1842|1841.8|9936
1615299660000|2021-03-09 14:21:00|1842|1841.6|1842.2|1842|1842.2|1842|1841.4|1841|8944
1615299670000|2021-03-09 14:21:10|1842|1841.8|1842.2|1842|1842.2|1842|1842|1841.8|1450
1615299680000|2021-03-09 14:21:20|1842.4|1841.8|1842.4|1842|1842.6|1842.4|1842.4|1841.8|2982
1615299690000|2021-03-09 14:21:30|1842.2|1841.8|1842|1841.6|1842.2|1841.8|1841.6|1841.4|3097
1615299700000|2021-03-09 14:21:40|1841.8|1841.4|1841.8|1841.6|1841.8|1841.6|1841.6|1841.2|729
1615299710000|2021-03-09 14:21:50|1841.6|1841.4|1841.8|1841.4|1841.8|1841.6|1841.6|1841.4|1375
1615299720000|2021-03-09 14:22:00|1841.6|1841.2|1842|1841.8|1842.4|1842|1841.2|1841|15197
1615299730000|2021-03-09 14:22:10|1842.2|1841.6|1842.2|1841.8|1842.2|1841.8|1842.2|1841.6|0
1615299740000|2021-03-09 14:22:20|1842|1842|1842.6|1842.2|1842.6|1842.4|1842|1842|5283
1615299750000|2021-03-09 14:22:30|1842.4|1842|1842.6|1842.2|1842.6|1842.2|1842.2|1842|3394
1615299760000|2021-03-09 14:22:40|1842.4|1842|1842.2|1842|1842.4|1842|1841.8|1841.6|7604
1615299770000|2021-03-09 14:22:50|1842|1841.8|1842|1841.6|1842.2|1842|1842|1841.6|2018
1615299780000|2021-03-09 14:23:00|1842.2|1841.8|1842|1841.8|1842.2|1842|1842|1841.8|1562
1615299790000|2021-03-09 14:23:10|1842.2|1842|1842.8|1842.6|1843|1842.6|1842.2|1842|2993
1615299800000|2021-03-09 14:23:20|1842.6|1842.4|1842.8|1842.4|1842.8|1842.4|1842.4|1842|554
1615299810000|2021-03-09 14:23:30|1843|1842.6|1843.4|1843|1843.4|1843|1843|1842.6|603
1615299820000|2021-03-09 14:23:40|1843.8|1843.2|1843.6|1843.4|1843.8|1843.4|1843.4|1843.2|6084
1615299830000|2021-03-09 14:23:50|1843.8|1843.2|1843.8|1843.4|1843.8|1843.4|1843.6|1843.2|278
1615299840000|2021-03-09 14:24:00|1843.4|1843.6|1843.6|1843.4|1843.8|1843.6|1843.4|1843.2|5400
1615299850000|2021-03-09 14:24:10|1843.4|1843.2|1842.6|1842.4|1843.4|1843.2|1842.6|1842.4|9474
1615299860000|2021-03-09 14:24:20|1842.8|1842.2|1842.4|1842.2|1842.8|1842.4|1842.4|1842.2|4707
1615299870000|2021-03-09 14:24:30|1842.2|1842|1842.6|1842.2|1842.6|1842.2|1842.2|1842|2373
1615299880000|2021-03-09 14:24:40|1842.4|1842|1842.4|1842|1842.4|1842|1842|1841.6|6137
1615299890000|2021-03-09 14:24:50|1842.2|1841.8|1842.2|1841.8|1842.2|1842|1842.2|1841.8|3519
1615299900000|2021-03-09 14:25:00|1842|1842|1842.6|1842.2|1842.6|1842.2|1842|1842|271
1615299910000|2021-03-09 14:25:10|1842.4|1842|1842.4|1841.8|1842.4|1842|1842.4|1841.8|646
1615299920000|2021-03-09 14:25:20|1842.2|1841.6|1842|1841.6|1842.2|1841.8|1841.8|1841.6|1809
1615299930000|2021-03-09 14:25:30|1842.2|1841.8|1842.2|1841.8|1842.2|1842|1842.2|1841.8|1800
1615299940000|2021-03-09 14:25:40|1842|1841.6|1841.6|1841.4|1842.2|1841.8|1841.6|1841.4|10538
1615299950000|2021-03-09 14:25:50|1841.4|1841.2|1842|1841.6|1842|1841.6|1841.4|1841.2|2862
1615299960000|2021-03-09 14:26:00|1841.8|1841.4|1841.6|1841.2|1841.8|1841.4|1841.6|1841.2|2309
1615299970000|2021-03-09 14:26:10|1841.4|1841|1841.6|1841.2|1841.6|1841.4|1841.2|1841|2519
1615299990000|2021-03-09 14:26:30|1841.4|1841.4|1841.4|1841.2|1841.4|1841.4|1841.2|1841|5299
1615300000000|2021-03-09 14:26:40|1841.6|1841.4|1841.6|1841.2|1841.6|1841.4|1841.6|1841.2|1000
1615300010000|2021-03-09 14:26:50|1841.4|1841.4|1841.6|1841.2|1841.6|1841.4|1841.4|1841.2|0
1615300020000|2021-03-09 14:27:00|1841.8|1841.4|1840.4|1840.2|1841.8|1841.4|1840.2|1840|4421
1615300030000|2021-03-09 14:27:10|1840.2|1840|1840.6|1840.4|1840.6|1840.4|1840.2|1840|5338
1615300040000|2021-03-09 14:27:20|1840.8|1840.2|1841.6|1841.2|1841.6|1841.2|1840.6|1840.2|8427
1615300050000|2021-03-09 14:27:30|1841.8|1841.4|1842.6|1842.4|1843|1842.8|1841.8|1841.4|5724
1615300060000|2021-03-09 14:27:40|1842.4|1842.2|1842|1841.8|1842.4|1842.2|1842|1841.8|3302
1615300070000|2021-03-09 14:27:50|1842.2|1842|1842.2|1842|1842.4|1842.2|1842|1841.8|599
1615300080000|2021-03-09 14:28:00|1842.4|1842.2|1841.8|1841.4|1842.4|1842.2|1841|1840.6|9058
1615300090000|2021-03-09 14:28:10|1841.6|1841.6|1841.6|1841.2|1842|1841.8|1841.4|1841.2|1127
1615300100000|2021-03-09 14:28:20|1841.4|1841.4|1841.8|1841.4|1841.8|1841.6|1841.4|1841.2|2375
1615300110000|2021-03-09 14:28:30|1841.6|1841.2|1841.8|1841.6|1841.8|1841.6|1841.4|1841.2|401
1615300120000|2021-03-09 14:28:40|1842|1841.2|1841.4|1841.2|1842|1841.4|1841.2|1841|7327
1615300130000|2021-03-09 14:28:50|1841.6|1841.4|1840.8|1840.6|1841.8|1841.4|1840.8|1840.6|540
1615300140000|2021-03-09 14:29:00|1840.6|1840.4|1840.8|1840.4|1841|1840.6|1840.6|1840.2|933
1615300150000|2021-03-09 14:29:10|1840.6|1840.6|1840.8|1840.6|1840.8|1840.6|1840.6|1840.4|400
1615300160000|2021-03-09 14:29:20|1840.6|1840.4|1840.6|1840.4|1841|1840.6|1840.6|1840.4|2375
1615300170000|2021-03-09 14:29:30|1840.4|1840.2|1840.2|1840|1840.6|1840.2|1840.2|1840|862
1615300180000|2021-03-09 14:29:40|1840.4|1840.2|1840.4|1840.2|1840.6|1840.4|1840.4|1840|920
1615300190000|2021-03-09 14:29:50|1840.2|1839.8|1835.2|1835|1840.2|1839.8|1835.2|1835|56083
1615300200000|2021-03-09 14:30:00|1835.4|1835.2|1831.4|1831|1835.8|1835.6|1831.2|1831|367178
1615300210000|2021-03-09 14:30:10|1831.2|1830.8|1824.4|1823.8|1831.2|1830.8|1821.2|1821|285816
1615300220000|2021-03-09 14:30:20|1824.6|1824|1830.8|1830.2|1831|1830.4|1824.4|1824|63325
1615300230000|2021-03-09 14:30:30|1830.6|1830.4|1828.2|1827.4|1830.8|1830.4|1825.6|1825.4|32481
1615300240000|2021-03-09 14:30:40|1828.4|1827.6|1825.6|1824.8|1828.8|1827.8|1824.8|1824.2|20311
1615300250000|2021-03-09 14:30:50|1826|1825|1826|1825.4|1827.2|1826.8|1825.6|1825|11895
1615300260000|2021-03-09 14:31:00|1825.8|1825.2|1823|1822.4|1826|1825.6|1822.2|1822|29968
1615300270000|2021-03-09 14:31:10|1822.8|1822.2|1821.4|1820.8|1823.4|1822.6|1820.6|1820.2|23119
1615300280000|2021-03-09 14:31:20|1821.6|1821|1822.4|1822|1823.2|1822.6|1821.6|1821|12234
1615300290000|2021-03-09 14:31:30|1822.8|1822.2|1824.4|1823.8|1824.6|1824.4|1822.4|1822.2|13143
1615300300000|2021-03-09 14:31:40|1824.6|1824|1821.4|1821.2|1825.4|1824.8|1821.4|1821|17943
1615300310000|2021-03-09 14:31:50|1821.2|1820.8|1823.4|1822.8|1823.8|1823|1820.8|1820.4|12067
1615300320000|2021-03-09 14:32:00|1823.6|1823|1825.2|1824.4|1825.4|1824.4|1823.6|1823|7396
1615300330000|2021-03-09 14:32:10|1825.4|1824.6|1823.6|1823.4|1826.2|1825.4|1823.2|1822.8|12410
1615300340000|2021-03-09 14:32:20|1823.4|1823.2|1822.2|1821.4|1824|1823.2|1821.4|1820.8|22561
1615300350000|2021-03-09 14:32:30|1822.4|1821.6|1820.2|1820|1823|1822.4|1820.2|1820|93007
1615300360000|2021-03-09 14:32:40|1820.4|1820.2|1819.2|1819|1822|1821.6|1818|1817.6|186308
1615300370000|2021-03-09 14:32:50|1819.4|1818.4|1818.2|1817.2|1819.4|1818.8|1816.8|1816.4|18895
1615300380000|2021-03-09 14:33:00|1818.4|1817.4|1819.2|1818.6|1819.8|1818.6|1818|1817.4|14593
1615300390000|2021-03-09 14:33:10|1819|1818.4|1817|1816.4|1819.8|1819.2|1816.8|1816|25328
1615300400000|2021-03-09 14:33:20|1817.2|1816.2|1817|1816.6|1818.6|1818|1816.8|1816.2|16054
1615300410000|2021-03-09 14:33:30|1816.8|1816.4|1817.2|1816.6|1817.8|1817.4|1815.6|1815.2|23425
1615300420000|2021-03-09 14:33:40|1817.4|1816.8|1817.6|1817|1818.2|1817.6|1817|1816.4|24118
1615300430000|2021-03-09 14:33:50|1817.4|1816.8|1813.6|1813.2|1817.4|1816.8|1813.4|1813.2|50904
1615300440000|2021-03-09 14:34:00|1813.8|1813.4|1814.8|1814|1815|1814.4|1813.2|1813|12178
1615300450000|2021-03-09 14:34:10|1815|1814.2|1815.8|1814.8|1815.8|1814.8|1814|1813.8|3287
1615300460000|2021-03-09 14:34:20|1816|1815.6|1818.4|1817.8|1819.6|1819|1816|1814.8|12498
1615300470000|2021-03-09 14:34:30|1818.6|1818|1816.2|1815.2|1818.8|1818.6|1815.2|1815|10576
1615300480000|2021-03-09 14:34:40|1816.4|1815.4|1817.4|1816.8|1818.6|1817.8|1816.4|1815.4|4431
1615300490000|2021-03-09 14:34:50|1817.2|1816.6|1814.8|1814.4|1817.2|1816.6|1814.6|1814|9237
1615300500000|2021-03-09 14:35:00|1814.6|1814.2|1812.4|1811.8|1814.6|1814.2|1812|1811.6|52581
1615300510000|2021-03-09 14:35:10|1812.2|1811.4|1811.2|1810.6|1812.2|1811.6|1808.6|1808|62150
1615300520000|2021-03-09 14:35:20|1811.4|1810.8|1812.4|1812|1812.6|1812.2|1810.4|1810.2|28633
1615300530000|2021-03-09 14:35:30|1812.6|1812.2|1813|1812.6|1815|1814.4|1812.4|1812|31165
1615300540000|2021-03-09 14:35:40|1813.2|1812.8|1814.8|1814.2|1815.4|1814.6|1813.2|1812.8|16385
1615300550000|2021-03-09 14:35:50|1814.6|1813.8|1817.2|1816.6|1818.4|1817.6|1813|1812.4|66038
1615300560000|2021-03-09 14:36:00|1817|1816.4|1816|1815.6|1817.2|1816.6|1815.4|1815|4065
1615300570000|2021-03-09 14:36:10|1816.2|1815.4|1818.4|1817.8|1818.4|1818|1815.8|1815.4|10671
1615300580000|2021-03-09 14:36:20|1818.2|1818|1819.2|1818.2|1819.4|1818.6|1817.8|1817.2|6598
1615300590000|2021-03-09 14:36:30|1819|1818|1817.4|1816.8|1819|1818.2|1816.8|1816.2|8243
1615300600000|2021-03-09 14:36:40|1817.6|1817|1816.6|1815.6|1818|1817|1816.2|1815.4|16510
1615300610000|2021-03-09 14:36:50|1816.4|1815.8|1816.4|1816|1816.8|1816.2|1815.8|1815.4|31159
1615300620000|2021-03-09 14:37:00|1816.2|1815.8|1815.8|1815.4|1817|1816.2|1815.8|1815.4|3000
1615300630000|2021-03-09 14:37:10|1816|1815.6|1813.8|1813.4|1817|1816|1813.8|1813|22356
1615300640000|2021-03-09 14:37:20|1813.6|1813|1813.2|1812.2|1813.8|1813|1812.2|1812|1254
1615300650000|2021-03-09 14:37:30|1813.4|1812.4|1813.4|1812.6|1813.8|1813|1812.4|1812|7676
1615300660000|2021-03-09 14:37:40|1813.2|1812.4|1812.8|1812.4|1813.4|1812.6|1812|1811.6|6454
1615300670000|2021-03-09 14:37:50|1813|1812.6|1816.2|1815.8|1816.6|1815.8|1812.8|1812.6|3473
1615300680000|2021-03-09 14:38:00|1816.4|1816|1815.8|1815.4|1817.6|1816.6|1815.8|1815.4|2246
1615300690000|2021-03-09 14:38:10|1816|1815.6|1815.6|1814.8|1816.6|1816|1815|1814.4|5434
1615300700000|2021-03-09 14:38:20|1815.4|1815|1816.2|1815.8|1817|1816.4|1815.2|1814.8|2268
1615300710000|2021-03-09 14:38:30|1816|1815.6|1816.6|1815.6|1817.2|1816.8|1815.6|1815.2|3796
1615300720000|2021-03-09 14:38:40|1816.4|1815.8|1818|1817.2|1818.6|1817.6|1816.4|1815.8|4192
1615300730000|2021-03-09 14:38:50|1817.8|1817|1818.8|1817.8|1819|1818.8|1817.4|1816.8|5836
1615300740000|2021-03-09 14:39:00|1818.6|1818|1818.4|1817.8|1819|1818.2|1817.6|1817.2|4905
1615300750000|2021-03-09 14:39:10|1818.2|1817.6|1817.8|1817.2|1818.8|1817.8|1816.8|1816.6|8966
1615300760000|2021-03-09 14:39:20|1818|1817.4|1818.8|1818.4|1819.4|1819.2|1818|1817.4|4027
1615300770000|2021-03-09 14:39:30|1818.6|1818.2|1820.6|1819.6|1821.2|1820.6|1818.6|1818|11694
1615300780000|2021-03-09 14:39:40|1820.4|1819.4|1821.2|1820.8|1822.2|1821.6|1819.8|1819|33367
1615300790000|2021-03-09 14:39:50|1821|1820.6|1821.4|1821|1821.6|1821.4|1820.2|1819.8|7150
1615300800000|2021-03-09 14:40:00|1821.2|1820.8|1817.4|1817|1821.2|1820.8|1817.4|1816.6|17226
1615300810000|2021-03-09 14:40:10|1817.2|1816.8|1817.8|1817|1818.6|1817.8|1816.8|1816|4613
1615300820000|2021-03-09 14:40:20|1817.6|1816.8|1818|1817.4|1818.6|1818|1817|1816.4|4063
1615300830000|2021-03-09 14:40:30|1818.2|1817.6|1819.8|1819|1820|1819.4|1817.6|1817|8293
1615300840000|2021-03-09 14:40:40|1819.6|1818.8|1819.4|1819|1819.8|1819.4|1818.4|1818|7675
1615300850000|2021-03-09 14:40:50|1819.2|1818.8|1820.6|1819.8|1821.6|1820.6|1819.2|1818.6|4176
1615300860000|2021-03-09 14:41:00|1820.4|1819.6|1821.6|1820.6|1821.8|1821|1819.4|1818.6|646
1615300870000|2021-03-09 14:41:10|1821.4|1820.4|1821.6|1820.8|1822.6|1821.8|1820.6|1820.2|11205
1615300880000|2021-03-09 14:41:20|1821.4|1820.6|1821.2|1820.6|1822|1821|1820.4|1820|7629
1615300890000|2021-03-09 14:41:30|1821|1820.8|1822.6|1822|1822.8|1822.4|1821|1820.8|3148
1615300900000|2021-03-09 14:41:40|1822.4|1821.8|1821.6|1821|1822.4|1822|1820.4|1820|6292
1615300910000|2021-03-09 14:41:50|1821.8|1821.2|1820.8|1820.6|1821.8|1821.4|1820.8|1820.6|4734
1615300920000|2021-03-09 14:42:00|1820.6|1820.4|1821|1820.6|1822|1821.4|1820|1819.8|26037
1615300930000|2021-03-09 14:42:10|1821.2|1820.8|1822.4|1822|1822.8|1822.2|1820.8|1820.6|8209
1615300940000|2021-03-09 14:42:20|1822.2|1821.8|1823|1821.8|1823.2|1822.4|1821.4|1821|6712
1615300950000|2021-03-09 14:42:30|1822.8|1822.2|1822.8|1822.6|1824|1823.4|1822.8|1822.2|4471
1615300960000|2021-03-09 14:42:40|1822.6|1822.4|1823.6|1822.6|1823.8|1823.4|1822.6|1822.4|7987
1615300970000|2021-03-09 14:42:50|1823.4|1823|1823.4|1823|1824.6|1824.2|1823.2|1822.6|3639
1615300980000|2021-03-09 14:43:00|1823.2|1822.8|1823.2|1822.6|1824|1823|1822.6|1822.4|3489
1615300990000|2021-03-09 14:43:10|1823|1822.8|1823.2|1822.8|1823.4|1822.8|1822.8|1822.6|950
1615301000000|2021-03-09 14:43:20|1823|1822.6|1823.4|1822.8|1823.6|1823.2|1822.6|1822.4|6558
1615301010000|2021-03-09 14:43:30|1823.2|1823|1821.6|1821.2|1823.4|1823|1821.4|1821|8677
1615301020000|2021-03-09 14:43:40|1821.8|1821.4|1822|1821.2|1822.6|1821.6|1821.2|1820.6|504
1615301030000|2021-03-09 14:43:50|1822.2|1821.4|1823.4|1822.6|1823.6|1822.6|1821.2|1820.6|2358
1615301040000|2021-03-09 14:44:00|1823.2|1822.8|1825|1824.6|1825|1824.6|1823|1822.6|3313
1615301050000|2021-03-09 14:44:10|1824.8|1824.4|1825.8|1825.6|1826.8|1826.4|1824.6|1824.2|11797
1615301060000|2021-03-09 14:44:20|1825.6|1825.4|1826.6|1826.2|1826.8|1826.2|1825.4|1825|5657
1615301070000|2021-03-09 14:44:30|1826.4|1826|1827.2|1826.8|1827.2|1827|1825.8|1825.2|4468
1615301080000|2021-03-09 14:44:40|1827|1826.6|1828.4|1828|1828.8|1828.4|1826.8|1826.4|12376
1615301090000|2021-03-09 14:44:50|1828.2|1827.8|1827.6|1826.8|1828.6|1828.2|1827|1826.8|11988
1615301100000|2021-03-09 14:45:00|1827.8|1827|1827|1826.6|1829.4|1829.2|1826.6|1825.8|5920
1615301110000|2021-03-09 14:45:10|1827.2|1826.8|1827.6|1826.8|1828|1827.4|1827|1826.6|3417
1615301120000|2021-03-09 14:45:20|1827.8|1827|1827.8|1827.4|1828.4|1828|1827.6|1827|637
1615301130000|2021-03-09 14:45:30|1828|1827.6|1828.2|1828|1828.4|1828|1827.6|1827.4|6110
1615301140000|2021-03-09 14:45:40|1828|1827.8|1829.4|1829|1829.6|1829.2|1827.6|1827.4|8011
1615301150000|2021-03-09 14:45:50|1829.6|1828.8|1830.2|1829.8|1830.4|1830|1829.4|1828.8|6811
1615301160000|2021-03-09 14:46:00|1830.4|1830|1831.6|1831.2|1831.8|1831.4|1829.8|1829.4|6328
1615301170000|2021-03-09 14:46:10|1831.8|1831|1831.4|1830.8|1832.2|1831.2|1831.2|1830.4|2272
1615301180000|2021-03-09 14:46:20|1831.6|1831|1832|1831.2|1832.2|1831.4|1831.2|1830.8|4185
1615301190000|2021-03-09 14:46:30|1832.2|1831.4|1833.4|1833|1834.4|1834|1831.6|1831.2|27723
1615301200000|2021-03-09 14:46:40|1833.6|1833.2|1834|1833.4|1834.2|1833.8|1833.6|1833.2|9806
1615301210000|2021-03-09 14:46:50|1833.6|1833.2|1832.4|1831.8|1834|1833.6|1832.2|1831.8|31943
1615301220000|2021-03-09 14:47:00|1832.6|1832|1832.6|1832|1832.6|1832.2|1831.8|1831.4|7890
1615301230000|2021-03-09 14:47:10|1832.8|1832.2|1831.8|1831.2|1833.4|1832.8|1831.4|1831|32532
1615301240000|2021-03-09 14:47:20|1831.6|1831|1833|1832.6|1833.2|1832.8|1831.2|1831|578
1615301250000|2021-03-09 14:47:30|1832.8|1832.4|1834|1833.4|1834|1833.6|1832.6|1832.4|3946
1615301260000|2021-03-09 14:47:40|1833.8|1833.2|1834|1833.6|1834|1833.6|1833.2|1832.8|3570
1615301270000|2021-03-09 14:47:50|1833.8|1833.4|1834.6|1834.4|1834.8|1834.4|1832.8|1832.6|10642
1615301280000|2021-03-09 14:48:00|1834.8|1834.2|1835|1834.6|1835.2|1834.8|1834.2|1833.8|9622
1615301290000|2021-03-09 14:48:10|1835.2|1834.8|1835.6|1834.8|1835.6|1835.4|1835|1834.6|6155
1615301300000|2021-03-09 14:48:20|1835.4|1834.6|1835.2|1834.8|1835.4|1835|1834.4|1834.2|15899
1615301310000|2021-03-09 14:48:30|1835.4|1835|1833|1832.6|1835.4|1835|1832.8|1832.4|12087
1615301320000|2021-03-09 14:48:40|1832.6|1832.4|1831.6|1830.8|1832.6|1832.4|1830.6|1830.4|29869
1615301330000|2021-03-09 14:48:50|1831.8|1831|1832.4|1831.6|1832.4|1831.8|1830|1829.6|24871
1615301340000|2021-03-09 14:49:00|1832.2|1831.4|1830.6|1830.2|1832.2|1831.6|1830.4|1830|3202
1615301350000|2021-03-09 14:49:10|1830.4|1830|1830.6|1829.8|1830.8|1830.4|1830|1829.8|2573
1615301360000|2021-03-09 14:49:20|1830.4|1830|1829.8|1829.2|1830.6|1830.2|1829|1828.2|7262
1615301370000|2021-03-09 14:49:30|1829.6|1829.4|1829.2|1828.8|1829.8|1829.6|1829.2|1828.8|9802
1615301380000|2021-03-09 14:49:40|1829|1828.6|1829.8|1829|1829.8|1829.4|1828.6|1828.2|7926
1615301390000|2021-03-09 14:49:50|1829.6|1828.8|1828.8|1828.6|1829.6|1829|1828.6|1828.4|6215
1615301400000|2021-03-09 14:50:00|1828.6|1828.4|1827|1826.4|1829|1828.4|1827|1826.4|21654
1615301410000|2021-03-09 14:50:10|1827.2|1826.6|1826.6|1826.2|1827.2|1826.8|1826|1825.6|12767
1615301420000|2021-03-09 14:50:20|1826.8|1826|1825.8|1825.6|1827.6|1827.4|1825.8|1825.6|4210
1615301430000|2021-03-09 14:50:30|1826|1825.8|1826.6|1826|1827|1826.4|1826|1825.8|491
1615301440000|2021-03-09 14:50:40|1826.4|1825.2|1825.6|1825|1826.4|1826|1824.8|1824.6|40582
1615301450000|2021-03-09 14:50:50|1825.4|1825.2|1825.8|1825.2|1826.6|1826.2|1825.2|1825|3717
1615301460000|2021-03-09 14:51:00|1826|1825.4|1825.8|1825.2|1826.6|1826|1825.6|1825|4620
1615301470000|2021-03-09 14:51:10|1825.6|1825|1825.4|1824.8|1825.6|1825.2|1824.4|1824|5424
1615301480000|2021-03-09 14:51:20|1825.2|1824.6|1827|1826.6|1827.2|1826.6|1824.8|1824.6|4641
1615301490000|2021-03-09 14:51:30|1826.8|1826.4|1827.8|1827|1827.8|1827.2|1826.8|1826.4|3055
1615301500000|2021-03-09 14:51:40|1827.6|1827.2|1829.4|1828.6|1829.8|1829.4|1827.6|1827|16650
1615301510000|2021-03-09 14:51:50|1829.2|1828.8|1829.8|1829|1830|1829.4|1829|1828.8|1528
1615301520000|2021-03-09 14:52:00|1830|1829.2|1830.6|1830.2|1830.8|1830.4|1829.2|1828.8|4831
1615301530000|2021-03-09 14:52:10|1830.8|1830.4|1831.2|1830.6|1831.4|1830.8|1830.6|1830.2|3674
1615301540000|2021-03-09 14:52:20|1831|1830.4|1830.8|1830.4|1831.2|1830.8|1830|1829.8|3726
1615301550000|2021-03-09 14:52:30|1831|1830.6|1830.6|1830|1831|1830.6|1830.2|1830|1915
1615301560000|2021-03-09 14:52:40|1830.4|1829.8|1830|1829.6|1830.4|1830|1828.8|1828.6|3527
1615301570000|2021-03-09 14:52:50|1829.8|1829.4|1829.2|1828.6|1829.8|1829.6|1829|1828.4|6540
1615301580000|2021-03-09 14:53:00|1829|1828.8|1830|1829.4|1830|1829.4|1828.8|1828|589
1615301590000|2021-03-09 14:53:10|1829.8|1829.2|1828.6|1828.2|1830|1829.4|1828.4|1828|37
1615301600000|2021-03-09 14:53:20|1828.8|1828|1828.2|1827.8|1828.8|1828.2|1827.2|1826.8|3959
1615301610000|2021-03-09 14:53:30|1828.4|1828|1826|1825.6|1828.6|1828|1826|1825.6|6296
1615301620000|2021-03-09 14:53:40|1825.4|1825.4|1825.2|1824.8|1826|1825.4|1825|1824.4|2644
1615301630000|2021-03-09 14:53:50|1825|1824.6|1825.8|1825.4|1826|1825.6|1824.8|1824.2|2491
1615301640000|2021-03-09 14:54:00|1826|1825.2|1826|1825.2|1826|1825.8|1825.4|1824.8|700
1615301650000|2021-03-09 14:54:10|1826.2|1825.4|1825.8|1825.4|1826.4|1825.6|1825.8|1825.2|716
1615301660000|2021-03-09 14:54:20|1826|1825.2|1825.2|1824.8|1826|1825.6|1825|1824.8|5896
1615301670000|2021-03-09 14:54:30|1825|1824.6|1824.2|1824|1825.2|1824.8|1824.2|1824|6109
1615301680000|2021-03-09 14:54:40|1824.4|1824.2|1825.4|1824.6|1825.4|1825|1824.2|1824.2|6280
1615301690000|2021-03-09 14:54:50|1825.2|1824.8|1825.6|1825.2|1825.6|1825.2|1824.8|1824.4|3555
1615301700000|2021-03-09 14:55:00|1826|1825.4|1826.4|1825.6|1826.6|1826|1826|1825.4|260
1615301710000|2021-03-09 14:55:10|1826.6|1825.8|1826.6|1826.2|1827.2|1826.8|1826.4|1825.8|3252
1615301720000|2021-03-09 14:55:20|1826.8|1826.4|1826.2|1825.8|1827|1826.4|1825.6|1825.4|1888
1615301730000|2021-03-09 14:55:30|1826|1825.6|1826.2|1825.8|1826.2|1826|1825.8|1825.6|241
1615301740000|2021-03-09 14:55:40|1826|1825.6|1824|1823.6|1826|1825.6|1823.6|1823.2|4923
1615301750000|2021-03-09 14:55:50|1823.8|1823.4|1823.8|1823.4|1824.2|1823.4|1822.8|1822.6|3435
1615301760000|2021-03-09 14:56:00|1824|1823.6|1823.4|1822.6|1825|1824.6|1822.4|1822|2893
1615301770000|2021-03-09 14:56:10|1823.2|1822.4|1823.6|1823|1823.6|1823.4|1822.6|1822.4|16846
1615301780000|2021-03-09 14:56:20|1823.4|1823.2|1824|1823.6|1825|1824.4|1823.4|1823|4203
1615301790000|2021-03-09 14:56:30|1824.2|1823.8|1824.6|1824.2|1824.6|1824.4|1824|1823.6|8354
1615301800000|2021-03-09 14:56:40|1824.8|1824.4|1825|1824.4|1825|1824.6|1824.2|1824|19416
1615301810000|2021-03-09 14:56:50|1824.8|1824.2|1825|1824.6|1825.4|1825|1824.4|1824|8896
1615301820000|2021-03-09 14:57:00|1824.8|1824.4|1824.4|1824|1825|1824.6|1824.2|1824|1200
1615301830000|2021-03-09 14:57:10|1824.2|1823.8|1824.8|1824.4|1824.8|1824.6|1823.8|1823.4|7305
1615301840000|2021-03-09 14:57:20|1824.6|1824.2|1824.2|1823.8|1824.6|1824.4|1824|1823.6|7374
1615301850000|2021-03-09 14:57:30|1824|1823.6|1823.8|1823|1824.4|1824|1823|1822.8|1104
1615301860000|2021-03-09 14:57:40|1823.6|1823.2|1824|1823.6|1824.8|1824.4|1823.2|1823|5547
1615301870000|2021-03-09 14:57:50|1824.2|1823.4|1821.4|1821|1824.2|1823.4|1821.2|1820.8|15937
1615301880000|2021-03-09 14:58:00|1821.2|1821.2|1821.4|1821.2|1821.8|1821.4|1821|1820.6|1739
1615301890000|2021-03-09 14:58:10|1821.6|1821|1821.4|1821|1822|1821.6|1821|1820.6|8399
1615301900000|2021-03-09 14:58:20|1821.2|1820.8|1820.2|1819.8|1821.2|1820.8|1820|1819.4|20641
1615301910000|2021-03-09 14:58:30|1820|1819.6|1819.8|1819.2|1820.2|1819.8|1819.6|1819|3683
1615301920000|2021-03-09 14:58:40|1819.6|1819.4|1820|1819.6|1820|1819.6|1819.4|1818.8|3243
1615301930000|2021-03-09 14:58:50|1819.8|1819.8|1818.6|1818.2|1820|1819.8|1818.4|1818|5634
1615301940000|2021-03-09 14:59:00|1818.8|1818|1818|1817.2|1818.8|1818|1817.2|1817|7436
1615301950000|2021-03-09 14:59:10|1817.8|1817.4|1816|1815.8|1817.8|1817.4|1816|1815.6|22781
1615301960000|2021-03-09 14:59:20|1816.2|1815.6|1817|1816.4|1817|1816.6|1816|1815.6|5243
1615301970000|2021-03-09 14:59:30|1816.8|1816.6|1817.4|1816.8|1818|1817.4|1816.8|1816.4|15578
1615301980000|2021-03-09 14:59:40|1817.2|1817|1817.4|1816.8|1817.4|1817|1816.8|1816.2|12744
1615301990000|2021-03-09 14:59:50|1817.2|1817|1816.8|1816.4|1817.6|1817.2|1816.2|1816|4772
1615302000000|2021-03-09 15:00:00|1817|1816.6|1817.4|1816.8|1817.6|1817.2|1816.8|1816.4|1307
1615302010000|2021-03-09 15:00:10|1817.2|1817|1818|1817.6|1818|1817.8|1816.8|1816.4|15760
1615302020000|2021-03-09 15:00:20|1817.8|1817.4|1817.6|1817|1818.4|1818|1817.6|1817|3472
1615302030000|2021-03-09 15:00:30|1817.4|1817.4|1817.8|1817.4|1818|1817.6|1815.8|1815.4|118488
1615302040000|2021-03-09 15:00:40|1817.6|1817.2|1817|1816.2|1818|1817.4|1816.8|1816.2|59809
1615302050000|2021-03-09 15:00:50|1816.8|1816|1813.6|1813.2|1816.8|1816|1813|1812.6|54701
1615302060000|2021-03-09 15:01:00|1813.4|1813.4|1816.4|1816|1816.6|1816.2|1813.4|1813.2|10573
1615302070000|2021-03-09 15:01:10|1816.6|1816.2|1816.8|1816.4|1819|1818.2|1816.6|1816.2|14171
1615302080000|2021-03-09 15:01:20|1816.6|1816.2|1816.4|1816|1816.8|1816.4|1815.6|1815.2|3373
1615302090000|2021-03-09 15:01:30|1816.6|1815.8|1817|1816.4|1817.6|1817.2|1816.4|1815.6|5019
1615302100000|2021-03-09 15:01:40|1817.2|1816.6|1817.6|1817.2|1817.6|1817.4|1816.8|1816.2|3510
1615302110000|2021-03-09 15:01:50|1817.8|1817.4|1819.4|1819|1819.6|1819.2|1817.8|1817.4|4450
1615302120000|2021-03-09 15:02:00|1819.6|1819.2|1821.4|1820.8|1821.4|1821|1819|1818.6|5497
1615302130000|2021-03-09 15:02:10|1821.2|1821|1820.6|1819.6|1822.2|1821.8|1820.4|1819.6|9363
1615302140000|2021-03-09 15:02:20|1820.8|1819.8|1820.8|1820|1821|1820.4|1820.4|1819.8|986
1615302150000|2021-03-09 15:02:30|1821|1820.2|1819.8|1819.4|1821|1820.2|1819.4|1819|8876
1615302160000|2021-03-09 15:02:40|1820|1819.6|1819.2|1818.8|1820|1819.6|1818.4|1818.2|2109
1615302170000|2021-03-09 15:02:50|1819.4|1819|1819.2|1818.4|1819.6|1819.4|1819|1818.4|2681
1615302180000|2021-03-09 15:03:00|1819.4|1818.6|1820|1819|1820|1819.4|1818.8|1818.4|2822
1615302190000|2021-03-09 15:03:10|1819.8|1819.2|1819.4|1818.8|1820|1819.4|1819|1818.8|610
1615302200000|2021-03-09 15:03:20|1818.8|1818.6|1819.4|1819|1820|1819.4|1818.8|1818.6|5757
1615302210000|2021-03-09 15:03:30|1819.6|1819.2|1819.2|1818.8|1820|1819.4|1818.8|1818.6|5944
1615302220000|2021-03-09 15:03:40|1819|1819|1818.8|1818.4|1819.4|1819|1818|1817.8|9821
1615302230000|2021-03-09 15:03:50|1818.6|1818.2|1818.6|1818|1818.8|1818.2|1818.2|1818|3423
1615302240000|2021-03-09 15:04:00|1818.4|1817.8|1818|1817.4|1818.6|1817.8|1817.6|1817.2|4591
1615302250000|2021-03-09 15:04:10|1817.8|1817.2|1817.6|1817.2|1818|1817.6|1817.4|1817.2|7108
1615302260000|2021-03-09 15:04:20|1817.8|1817.4|1817.4|1817.2|1818.2|1818|1817.4|1817.2|15294
1615302270000|2021-03-09 15:04:30|1817.6|1817.4|1817|1816.6|1818.2|1817.8|1817|1816.6|18623
1615302280000|2021-03-09 15:04:40|1817.2|1816.8|1816.8|1816.6|1818|1817.6|1816.8|1816.6|5238
1615302290000|2021-03-09 15:04:50|1817|1816.8|1817|1816.6|1817.6|1817.4|1816.8|1816.4|11995
1615302300000|2021-03-09 15:05:00|1817.2|1816.8|1817.6|1817.2|1817.8|1817.4|1815.8|1815.6|23239
1615302310000|2021-03-09 15:05:10|1817.8|1817|1817.6|1817|1818.8|1818.4|1817.2|1816.8|18550
1615302320000|2021-03-09 15:05:20|1817.8|1817.2|1817.2|1816.8|1818.2|1818|1815.8|1815.6|32566
1615302330000|2021-03-09 15:05:30|1817|1816.6|1818.2|1817.6|1818.2|1817.8|1816.6|1816.2|20233
1615302340000|2021-03-09 15:05:40|1818.4|1817.8|1818.6|1818.2|1819.6|1819.2|1818.4|1817.8|4996
1615302350000|2021-03-09 15:05:50|1818.8|1818.4|1818.4|1817.8|1819.2|1818.8|1818.2|1817.8|7517
1615302360000|2021-03-09 15:06:00|1818.6|1818|1819.6|1819.2|1819.6|1819.2|1818.2|1817.8|8185
1615302370000|2021-03-09 15:06:10|1819.8|1819.4|1821|1820.6|1822|1821.8|1819.6|1819.2|14868
1615302380000|2021-03-09 15:06:20|1820.8|1820.4|1820.2|1820|1821.8|1821.4|1820.2|1820|24539
1615302390000|2021-03-09 15:06:30|1820.4|1820.2|1819.2|1818.2|1820.8|1820.6|1819|1818.2|8073
1615302400000|2021-03-09 15:06:40|1819|1818.4|1818.4|1818|1819.2|1819|1818.4|1818|1711
1615302410000|2021-03-09 15:06:50|1818.2|1817.8|1818.4|1818|1818.6|1818.2|1817.8|1817.4|9985
1615302420000|2021-03-09 15:07:00|1818.2|1817.8|1817.4|1817|1818.4|1818|1817|1816.8|5817
1615302430000|2021-03-09 15:07:10|1817.6|1816.8|1817.2|1816.6|1817.6|1817.2|1816.4|1816.2|21716
1615302440000|2021-03-09 15:07:20|1817|1816.8|1817.4|1816.8|1817.4|1817|1816.8|1816.4|3186
1615302450000|2021-03-09 15:07:30|1817.2|1817|1817|1816.6|1818|1817.8|1816.8|1816.6|17836
1615302460000|2021-03-09 15:07:40|1816.8|1816.4|1816.2|1815.6|1816.8|1816.4|1815.6|1815.4|13689
1615302470000|2021-03-09 15:07:50|1816|1815.8|1816.4|1816.2|1817.2|1816.8|1815.8|1815.6|13957
1615302480000|2021-03-09 15:08:00|1816.6|1816|1817.6|1817.2|1817.6|1817.2|1816.6|1816|2238
1615302490000|2021-03-09 15:08:10|1817.4|1817|1816.4|1816|1817.4|1817|1816.2|1815.8|15510
1615302500000|2021-03-09 15:08:20|1816.2|1816.2|1816.8|1816.4|1817.4|1817|1816.2|1816|14346
1615302510000|2021-03-09 15:08:30|1817|1816.6|1816.6|1816.2|1817|1816.6|1816.4|1816.2|1725
1615302520000|2021-03-09 15:08:40|1816.8|1816.4|1816.6|1816.4|1817.4|1817|1816.4|1816.2|5140
1615302530000|2021-03-09 15:08:50|1816.4|1816.2|1816.6|1816.2|1816.8|1816.4|1816.2|1816|4431
1615302540000|2021-03-09 15:09:00|1816.8|1816.4|1818.2|1817.6|1818.2|1817.8|1816.8|1816.4|4181
1615302550000|2021-03-09 15:09:10|1818.4|1817.8|1817.8|1817.2|1818.4|1818|1817.6|1817.2|1836
1615302560000|2021-03-09 15:09:20|1817.6|1817|1817|1816.4|1817.8|1817.6|1816.6|1816.4|6898
1615302570000|2021-03-09 15:09:30|1817.2|1816.6|1817|1816.6|1817.4|1817|1816.8|1816.4|695
1615302580000|2021-03-09 15:09:40|1816.8|1816.4|1817.4|1816.6|1817.4|1817|1816.8|1816.4|4045
1615302590000|2021-03-09 15:09:50|1817.6|1816.8|1818.4|1818|1818.4|1818|1817.2|1816.8|24308
1615302600000|2021-03-09 15:10:00|1818.2|1817.8|1818.2|1817.6|1818.4|1818.2|1817.6|1817.4|3748
1615302610000|2021-03-09 15:10:10|1818.4|1817.8|1819.4|1819|1819.6|1819|1817.8|1817.6|14308
1615302620000|2021-03-09 15:10:20|1819.2|1818.8|1820.4|1819.8|1820.8|1820.4|1818.8|1818.6|10816
1615302630000|2021-03-09 15:10:30|1820.2|1820|1821.2|1820.8|1821.2|1820.8|1820.2|1820|4546
1615302640000|2021-03-09 15:10:40|1821|1820.6|1819.4|1819|1821.2|1820.8|1819.2|1819|12142
1615302650000|2021-03-09 15:10:50|1819.6|1819.2|1817.2|1816.8|1819.6|1819.4|1817|1816.8|21846
1615302660000|2021-03-09 15:11:00|1817|1816.4|1817.4|1816.8|1817.8|1817.4|1816.6|1816.4|11318
1615302670000|2021-03-09 15:11:10|1817.2|1816.6|1816.8|1816.4|1818|1817.4|1816.6|1816.4|4965
1615302680000|2021-03-09 15:11:20|1817|1816.6|1816.8|1816.4|1817.4|1817|1816.4|1816.2|968
1615302690000|2021-03-09 15:11:30|1817|1816.6|1816.6|1816|1817|1816.8|1816|1815.8|7926
1615302700000|2021-03-09 15:11:40|1816.4|1816.2|1816.6|1816.2|1816.6|1816.2|1816.4|1816|200
1615302710000|2021-03-09 15:11:50|1816.4|1816.4|1816.4|1816|1816.8|1816.4|1816.2|1816|8338
1615302720000|2021-03-09 15:12:00|1816.2|1816.2|1816.8|1816.4|1816.8|1816.6|1816|1815.6|15691
1615302730000|2021-03-09 15:12:10|1816.6|1816.2|1815.8|1815.4|1816.8|1816.6|1815.4|1815|46771
1615302740000|2021-03-09 15:12:20|1815.6|1815.6|1815.8|1815.4|1815.8|1815.6|1815.6|1815.4|2416
1615302750000|2021-03-09 15:12:30|1815.6|1815.2|1816|1815.6|1816|1815.8|1815.2|1815|8752
1615302760000|2021-03-09 15:12:40|1816.2|1815.8|1816.4|1815.8|1816.4|1816.2|1816.2|1815.8|8427
1615302770000|2021-03-09 15:12:50|1816.2|1815.6|1815.4|1815.2|1816.2|1815.6|1815.4|1815.2|2562
1615302780000|2021-03-09 15:13:00|1815.2|1815|1813.8|1813.4|1815.4|1815|1813.6|1813.4|62579
1615302790000|2021-03-09 15:13:10|1813.6|1813.2|1813|1812.6|1813.6|1813.2|1813|1812.6|1089
1615302800000|2021-03-09 15:13:20|1812.8|1812.2|1812.4|1812|1813|1812.2|1811.8|1811.4|16987
1615302810000|2021-03-09 15:13:30|1812.6|1811.8|1811.8|1811.4|1812.6|1812.2|1811.8|1811.4|1127
1615302820000|2021-03-09 15:13:40|1811.6|1811.2|1811.6|1811.2|1811.8|1811.6|1811.2|1811|4648
1615302830000|2021-03-09 15:13:50|1811.8|1811.4|1811.4|1811|1812.6|1812.4|1811.4|1811|8819
1615302840000|2021-03-09 15:14:00|1811.6|1811.2|1812.4|1811.8|1812.4|1812.2|1811.6|1811.2|2787
1615302850000|2021-03-09 15:14:10|1812.2|1811.6|1812|1811.6|1812.4|1812|1811.8|1811.4|3509
1615302860000|2021-03-09 15:14:20|1811.8|1811.4|1812|1811.6|1812.4|1812.2|1811.6|1811.4|4893
1615302870000|2021-03-09 15:14:30|1812.2|1811.4|1811.2|1810.8|1812.2|1811.6|1811|1810.8|7314
1615302880000|2021-03-09 15:14:40|1811.4|1811|1811.8|1811.4|1811.8|1811.4|1811|1810.8|1083
1615302890000|2021-03-09 15:14:50|1811.6|1811.2|1810.8|1810.4|1811.6|1811.2|1810.4|1810.2|7987
1615302900000|2021-03-09 15:15:00|1811|1810.6|1811.6|1811.2|1811.8|1811.4|1811|1810.4|5101
1615302910000|2021-03-09 15:15:10|1811.4|1811|1811.6|1811.2|1811.8|1811.4|1811|1810.8|5214
1615302920000|2021-03-09 15:15:20|1811.8|1811|1812|1811.6|1812.2|1812|1811.8|1811|5179
1615302930000|2021-03-09 15:15:30|1812.2|1811.8|1812.6|1812.2|1812.8|1812.4|1811.8|1811.4|2429
1615302940000|2021-03-09 15:15:40|1812.8|1812.4|1813|1812.8|1814|1813.6|1812.6|1812.2|2441
1615302950000|2021-03-09 15:15:50|1812.8|1812.6|1813.6|1813.2|1813.6|1813.4|1812.6|1812.2|3652
1615302960000|2021-03-09 15:16:00|1813.8|1813|1815|1814.6|1815.4|1815|1813.8|1813|12414
1615302970000|2021-03-09 15:16:10|1815.2|1814.8|1815|1814.8|1815.4|1815|1815|1814.6|3681
1615302980000|2021-03-09 15:16:20|1814.8|1814.6|1814.4|1814|1815|1814.6|1813.6|1813.2|13851
1615302990000|2021-03-09 15:16:30|1814.2|1814.2|1814.4|1814|1814.8|1814.2|1814.2|1813.8|6682
1615303000000|2021-03-09 15:16:40|1814.2|1813.8|1813.8|1813.4|1814.2|1813.8|1813.2|1813|10915
1615303010000|2021-03-09 15:16:50|1814|1813.6|1814|1813.6|1814.4|1814.2|1813.6|1813.2|15079
1615303020000|2021-03-09 15:17:00|1813.8|1813.8|1813.8|1813.2|1814|1813.8|1813.6|1813.2|8982
1615303030000|2021-03-09 15:17:10|1813.6|1813|1814|1813.4|1814|1813.6|1813.2|1813|5393
1615303040000|2021-03-09 15:17:20|1813.8|1813.2|1812|1811.6|1813.8|1813.4|1812|1811.6|16975
1615303050000|2021-03-09 15:17:30|1811.8|1811.4|1812.4|1812|1812.4|1812.2|1811.8|1811.4|9346
1615303060000|2021-03-09 15:17:40|1812.6|1812.2|1811.6|1811.4|1812.6|1812.2|1811.6|1811.4|13030
1615303070000|2021-03-09 15:17:50|1811.8|1811.6|1810.2|1810|1812|1811.6|1810.2|1810|6341
1615303080000|2021-03-09 15:18:00|1810.4|1810.2|1810.2|1809.8|1810.8|1810.4|1810|1809.6|163804
1615303090000|2021-03-09 15:18:10|1810.4|1810|1811.6|1811|1811.6|1811.2|1810.2|1810|15281
1615303100000|2021-03-09 15:18:20|1811.4|1811.2|1811.6|1811|1811.6|1811.2|1811.2|1810.8|10249
1615303110000|2021-03-09 15:18:30|1811.4|1811.2|1812|1811.4|1812.2|1812|1811.4|1811|10250
1615303120000|2021-03-09 15:18:40|1811.8|1811.2|1812.6|1812.2|1813|1812.6|1811.4|1811|5097
1615303130000|2021-03-09 15:18:50|1812.8|1812|1812.6|1812.2|1812.8|1812.6|1812.6|1812|1491
1615303140000|2021-03-09 15:19:00|1812.4|1812|1814.2|1814|1814.2|1814|1812|1811.6|7220
1615303150000|2021-03-09 15:19:10|1814|1813.8|1815.6|1815.2|1815.8|1815.4|1814|1813.8|16600
1615303160000|2021-03-09 15:19:20|1815.4|1815|1815.6|1815.2|1815.6|1815.4|1815.2|1814.8|2455
1615303170000|2021-03-09 15:19:30|1815.8|1815.4|1815.8|1815.4|1816|1815.6|1814.8|1814.2|12425
1615303180000|2021-03-09 15:19:40|1816|1815.2|1815.8|1815.2|1816.6|1816|1815.6|1815|4923
1615303190000|2021-03-09 15:19:50|1815.6|1815.4|1816.2|1815.8|1816.6|1816|1815.6|1815.4|1933
1615303200000|2021-03-09 15:20:00|1816.4|1816|1817.6|1817|1817.8|1817.2|1816.2|1815.8|7720
1615303210000|2021-03-09 15:20:10|1817.4|1817.2|1817.2|1816.6|1817.6|1817.2|1817|1816.4|4883
1615303220000|2021-03-09 15:20:20|1817|1816.4|1817.4|1816.8|1817.4|1817|1816.4|1816|4819
1615303230000|2021-03-09 15:20:30|1817.2|1817|1817.2|1816.6|1817.6|1817|1816.6|1816.2|10589
1615303240000|2021-03-09 15:20:40|1817.4|1816.8|1817.2|1816.8|1817.6|1817.2|1816.8|1816.6|2398
1615303250000|2021-03-09 15:20:50|1817|1816.6|1816.2|1815.6|1817|1816.6|1816|1815.6|7800
1615303260000|2021-03-09 15:21:00|1816.4|1815.8|1817.6|1817|1817.6|1817|1816|1815.6|5763
1615303270000|2021-03-09 15:21:10|1817.4|1816.8|1816.6|1816.2|1817.4|1817|1816.6|1816.2|7430
1615303280000|2021-03-09 15:21:20|1816.4|1816|1817|1816.6|1817.2|1816.6|1816.4|1816|450
1615303290000|2021-03-09 15:21:30|1816.8|1816.4|1816.8|1816.4|1817|1816.8|1816.4|1816.2|3920
1615303300000|2021-03-09 15:21:40|1817|1816.6|1818|1817.6|1818|1817.6|1817|1816.6|670
1615303310000|2021-03-09 15:21:50|1817.8|1817.4|1818.4|1818.2|1818.6|1818.4|1817.4|1817|3474
1615303320000|2021-03-09 15:22:00|1818.2|1818|1818.2|1817.6|1818.6|1818.2|1818.2|1817.4|464
1615303330000|2021-03-09 15:22:10|1818|1817.4|1818.2|1817.4|1818.2|1817.8|1817.8|1817.2|174
1615303340000|2021-03-09 15:22:20|1818.4|1817.6|1818.4|1818|1818.6|1818.4|1817.8|1817.4|3284
1615303350000|2021-03-09 15:22:30|1818.2|1817.8|1818.2|1817.8|1818.2|1817.8|1817.4|1817.2|2211
1615303360000|2021-03-09 15:22:40|1818.4|1818|1818.2|1817.8|1818.6|1818.2|1818|1817.4|2735
1615303370000|2021-03-09 15:22:50|1818.4|1817.6|1819|1818.6|1819.4|1819|1818.2|1817.6|15631
1615303380000|2021-03-09 15:23:00|1818.8|1818.4|1818.6|1818.4|1819|1818.8|1818.6|1818|3789
1615303390000|2021-03-09 15:23:10|1818.8|1818.6|1818.4|1818|1818.8|1818.6|1818.4|1818|965
1615303400000|2021-03-09 15:23:20|1818.2|1817.8|1816.8|1816.4|1818.2|1817.8|1816.8|1816.2|12019
1615303410000|2021-03-09 15:23:30|1817|1816.6|1817.2|1816.6|1817.2|1816.8|1816.4|1816.2|3287
1615303420000|2021-03-09 15:23:40|1817|1816.8|1817.8|1817.2|1817.8|1817.2|1817|1816.8|3294
1615303430000|2021-03-09 15:23:50|1817.6|1817|1817.8|1817.2|1817.8|1817.4|1816.8|1816.6|7158
1615303440000|2021-03-09 15:24:00|1817.6|1817|1817|1816.4|1817.6|1817|1816.8|1816.4|5896
1615303450000|2021-03-09 15:24:10|1817.2|1816.6|1816.8|1816.6|1817.4|1817|1816.8|1816.4|6079
1615303460000|2021-03-09 15:24:20|1817|1816.8|1817.4|1817.2|1817.8|1817.6|1816.8|1816.4|2427
1615303470000|2021-03-09 15:24:30|1817.2|1816.8|1819|1818.6|1819|1818.6|1817.2|1816.8|1284
1615303480000|2021-03-09 15:24:40|1818.8|1818.4|1819|1818.6|1819.4|1819|1818.8|1818.2|1714
1615303490000|2021-03-09 15:24:50|1818.8|1818.4|1820|1819.6|1820|1819.8|1818.8|1818.4|2388
1615303500000|2021-03-09 15:25:00|1820.2|1819.8|1819.8|1819.4|1820.6|1820.2|1819.8|1819.4|2434
1615303510000|2021-03-09 15:25:10|1819.6|1819.2|1819.8|1819.4|1820|1819.8|1819.4|1819|3592
1615303520000|2021-03-09 15:25:20|1820|1819.6|1820.4|1820|1820.4|1820.2|1820|1819.6|968
1615303530000|2021-03-09 15:25:30|1820.6|1819.8|1820.4|1819.8|1820.6|1820|1819.8|1819.4|3018
1615303540000|2021-03-09 15:25:40|1820.2|1819.6|1820.6|1820|1820.6|1820.2|1820|1819.6|1746
1615303550000|2021-03-09 15:25:50|1820.4|1819.8|1820.2|1820|1820.8|1820.4|1819.8|1819.6|11038
1615303560000|2021-03-09 15:26:00|1820|1819.8|1820.6|1819.8|1820.6|1820|1820|1819.6|2033
1615303570000|2021-03-09 15:26:10|1820.4|1820|1822|1821.6|1822|1821.8|1820.4|1820|13994
1615303580000|2021-03-09 15:26:20|1822.2|1821.8|1823.8|1823.2|1823.8|1823.4|1822|1821.8|6434
1615303590000|2021-03-09 15:26:30|1823.6|1823.4|1823.6|1823.2|1824|1823.8|1823.2|1823|5187
1615303600000|2021-03-09 15:26:40|1823.8|1823.4|1824.2|1823.6|1824.2|1823.8|1823.6|1823.2|7446
1615303610000|2021-03-09 15:26:50|1824.4|1823.8|1823.8|1823.4|1824.4|1824|1823.6|1823.4|8665
1615303620000|2021-03-09 15:27:00|1824|1823.6|1823.8|1823.4|1824.2|1824|1823.8|1823.4|3849
1615303630000|2021-03-09 15:27:10|1824|1823.6|1823.4|1823|1824|1823.6|1823.4|1823|3297
1615303640000|2021-03-09 15:27:20|1823.2|1822.8|1824|1823.6|1824|1823.8|1823|1822.8|19126
1615303650000|2021-03-09 15:27:30|1823.8|1823.4|1823.8|1823.4|1824|1823.6|1823.6|1823.4|4680
1615303660000|2021-03-09 15:27:40|1824|1823.6|1824.4|1823.8|1824.6|1824.2|1823.8|1823.4|1718
1615303670000|2021-03-09 15:27:50|1824.8|1824|1825|1824.8|1825|1824.8|1824.8|1824|116398
1615303680000|2021-03-09 15:28:00|1825.2|1824.6|1825.6|1824.8|1825.8|1825.4|1825.2|1824.6|38618
1615303690000|2021-03-09 15:28:10|1825.4|1825|1825.8|1825.4|1826|1825.6|1825.2|1824.8|1154
1615303700000|2021-03-09 15:28:20|1826|1825.2|1826.6|1826.2|1826.6|1826.2|1825.6|1825.2|5241
1615303710000|2021-03-09 15:28:30|1826.8|1826|1826|1825.4|1826.8|1826|1825.6|1825.2|7934
1615303720000|2021-03-09 15:28:40|1825.8|1825.2|1825|1824.6|1825.8|1825.4|1824.2|1824|5865
1615303730000|2021-03-09 15:28:50|1825.2||1825.2||1825.4||1825.2||0
1615303740000|2021-03-09 15:29:00|1825.4|1824.4|1825.4|1825|1825.4|1825|1824.8|1824.4|0
1615303750000|2021-03-09 15:29:10|1825.2|1824.8|1824.8|1824.6|1825.4|1825|1824|1823.6|4429
1615303760000|2021-03-09 15:29:20|1825|1824.4|1825|1824.6|1825.2|1824.8|1824.4|1824|8220
1615303770000|2021-03-09 15:29:30|1824.8|1824.4|1824.8|1824.2|1824.8|1824.6|1824.4|1824|4727
1615303780000|2021-03-09 15:29:40|1824.6|1824.6|1824.4|1823.8|1825|1824.8|1823.8|1823.4|17976
1615303790000|2021-03-09 15:29:50|1824.2|1823.6|1824|1823.6|1824.2|1823.6|1823.4|1823|4167
1615303800000|2021-03-09 15:30:00|1824.2|1823.8|1823.8|1823.2|1824.8|1824.4|1823.4|1823|8565
1615303810000|2021-03-09 15:30:10|1823.6|1823|1825.4|1825|1825.4|1825|1823.4|1823|8948
1615303820000|2021-03-09 15:30:20|1825.6|1824.8|1824.8|1824.6|1825.6|1825.2|1824.8|1824.6|3750
1615303830000|2021-03-09 15:30:30|1824.6|1824.4|1825.2|1824.8|1825.2|1825|1824.4|1824|2840
1615303840000|2021-03-09 15:30:40|1825|1824.6|1826.4|1826|1826.8|1826.6|1824.8|1824.4|10561
1615303850000|2021-03-09 15:30:50|1826.6|1826.2|1826.2|1825.8|1826.8|1826.4|1826.2|1825.8|0
1615303860000|2021-03-09 15:31:00|1826.4|1826|1827.2|1826.6|1827.6|1827.2|1826.4|1826|9610
1615303870000|2021-03-09 15:31:10|1827|1826.4|1827.6|1827.2|1827.6|1827.2|1826.4|1826|4648
1615303880000|2021-03-09 15:31:20|1827.4|1827|1827|1826.6|1827.4|1827.2|1826.6|1826.2|15983
1615303890000|2021-03-09 15:31:30|1826.8|1826.8|1827.4|1827|1827.4|1827.2|1826.8|1826.8|3281
1615303900000|2021-03-09 15:31:40|1827.2|1826.8|1827.6|1827.2|1828|1827.6|1827|1826.6|4848
1615303910000|2021-03-09 15:31:50|1827.8|1827.4|1827.6|1827.4|1828.4|1828|1827.6|1827.2|22153
1615303920000|2021-03-09 15:32:00|1827.4|1827.2|1827|1826.6|1828|1827.6|1826.8|1826.4|11463
1615303930000|2021-03-09 15:32:10|1827.2|1826.8|1826.4|1826|1827.4|1827.2|1826.4|1826|9711
1615303940000|2021-03-09 15:32:20|1826.6|1826.2|1827.2|1826.6|1827.2|1826.8|1826.6|1826|601
1615303950000|2021-03-09 15:32:30|1827.4|1826.8|1827|1826.6|1827.6|1827.2|1826.8|1826.2|2099
1615303960000|2021-03-09 15:32:40|1826.8|1826.4|1827.2|1826.6|1827.2|1827|1826.8|1826.4|321
1615303970000|2021-03-09 15:32:50|1827.4|1826.8|1827.8|1827.4|1828|1827.6|1827.2|1826.8|6484
1615303980000|2021-03-09 15:33:00|1827.6|1827.2|1827.8|1827.4|1828|1827.6|1827.4|1827|2310
1615303990000|2021-03-09 15:33:10|1828|1827.6|1828.4|1828|1828.4|1828|1827.4|1827|1701
1615304000000|2021-03-09 15:33:20|1828.2|1827.8|1828.2|1827.6|1828.2|1827.8|1827.8|1827.2|6998
1615304010000|2021-03-09 15:33:30|1828.4|1827.8|1829.4|1828.8|1829.4|1829.2|1828.4|1827.8|13319
1615304020000|2021-03-09 15:33:40|1829.2|1828.6|1829.2|1828.8|1829.2|1828.8|1828.8|1828.6|350
1615304030000|2021-03-09 15:33:50|1829.4|1829|1829.2|1828.8|1829.6|1829.2|1829.2|1828.8|1525
1615304040000|2021-03-09 15:34:00|1829.4|1829|1830|1829.8|1830.2|1830|1829.4|1829|10460
1615304050000|2021-03-09 15:34:10|1830.2|1830|1830.8|1830|1830.8|1830.2|1830.2|1829.8|1
1615304060000|2021-03-09 15:34:20|1830.6|1830.2|1831|1830.8|1831.2|1831|1830.4|1830.2|13062
1615304070000|2021-03-09 15:34:30|1830.8|1830.6|1831|1830.6|1831.2|1830.8|1830.2|1830|7208
1615304080000|2021-03-09 15:34:40|1830.8|1830.4|1831.4|1830.8|1831.6|1831.2|1830.8|1830.4|2697
1615304090000|2021-03-09 15:34:50|1831.6|1831|1831.2|1830.8|1831.8|1831.4|1831|1830.8|7328
1615304100000|2021-03-09 15:35:00|1831|1830.6|1831.8|1831.2|1832|1831.4|1830.8|1830.6|8056
1615304110000|2021-03-09 15:35:10|1832.2|1831.4|1833.2|1832.6|1833.6|1833.2|1832.2|1831.4|32780
1615304120000|2021-03-09 15:35:20|1833.4|1832.8|1834.4|1833.8|1834.6|1834|1833.2|1832.6|11819
1615304130000|2021-03-09 15:35:30|1834.6|1834|1834.2|1833.6|1834.6|1834.2|1833.8|1833.6|4096
1615304140000|2021-03-09 15:35:40|1834|1833.8|1834.2|1833.8|1834.2|1834|1833.4|1833.2|5977
1615304150000|2021-03-09 15:35:50|1834.4|1834|1835.4|1835|1835.6|1835.2|1834.4|1834|9680
1615304160000|2021-03-09 15:36:00|1835.2|1834.8|1835.8|1835.4|1835.8|1835.4|1835.2|1834.8|15592
1615304170000|2021-03-09 15:36:10|1835.6|1835.2|1835.6|1835.4|1836.6|1836.2|1835.6|1835.2|26387
1615304180000|2021-03-09 15:36:20|1835.8|1835.2|1836|1835.6|1836.2|1835.8|1835.2|1835|4686
1615304190000|2021-03-09 15:36:30|1835.8|1835.4|1835.8|1835.2|1836.2|1835.8|1835.4|1835.2|3948
1615304200000|2021-03-09 15:36:40|1835.6|1835|1835|1834.4|1835.6|1835|1834.4|1834.2|8596
1615304210000|2021-03-09 15:36:50|1834.8|1834.2|1835.6|1835.2|1835.6|1835.2|1834.4|1834|8615
1615304220000|2021-03-09 15:37:00|1835.4|1835|1836.6|1836.2|1836.6|1836.2|1835.2|1835|9089
1615304230000|2021-03-09 15:37:10|1836.4|1836|1834.8|1834.4|1836.4|1836|1834.4|1834|6840
1615304240000|2021-03-09 15:37:20|1834.6|1834.2|1835|1834.6|1835|1834.6|1834.6|1834|7023
1615304250000|2021-03-09 15:37:30|1834.8|1834.4|1834.4|1834|1834.8|1834.6|1834|1833.8|11628
1615304260000|2021-03-09 15:37:40|1834.2|1833.8|1833.2|1832.6|1834.2|1833.8|1832.8|1832.4|25326
1615304270000|2021-03-09 15:37:50|1833|1832.8|1833.4|1832.8|1833.6|1833.4|1832.8|1832.4|14467
1615304280000|2021-03-09 15:38:00|1833.6|1833|1833.6|1833.4|1834|1833.8|1833.2|1832.8|6980
1615304290000|2021-03-09 15:38:10|1833.8|1833.6|1833|1832.6|1834|1833.6|1832.8|1832.6|3465
1615304300000|2021-03-09 15:38:20|1833.2|1832.8|1833.8|1833.2|1833.8|1833.6|1833.2|1832.6|1864
1615304310000|2021-03-09 15:38:30|1833.6|1833|1833|1832.4|1833.6|1833|1832.6|1832.4|9228
1615304320000|2021-03-09 15:38:40|1832.8|1832.6|1834.2|1834|1834.4|1834.2|1832.8|1832.4|5809
1615304330000|2021-03-09 15:38:50|1834|1833.8|1834.2|1833.8|1834.6|1834.4|1833.8|1833.4|10662
1615304340000|2021-03-09 15:39:00|1834.4|1833.6|1834|1833.8|1834.4|1834|1833.8|1833.4|6367
1615304350000|2021-03-09 15:39:10|1833.8|1833.6|1834|1833.6|1834.4|1834.2|1833.8|1833.4|6939
1615304360000|2021-03-09 15:39:20|1833.8|1833.4|1834|1833.6|1834.2|1833.6|1833.4|1833.2|7092
1615304370000|2021-03-09 15:39:30|1834.2|1833.4|1833.6|1833.2|1834.2|1833.6|1833.4|1833.2|9495
1615304380000|2021-03-09 15:39:40|1833.4|1833|1832.8|1832.6|1833.4|1833|1832.8|1832.6|527
1615304390000|2021-03-09 15:39:50|1833|1832.8|1833.2|1832.8|1833.4|1833|1832.8|1832.6|3594
1615304400000|2021-03-09 15:40:00|1833|1832.6|1832.4|1832|1833|1832.6|1832.4|1832|7882
1615304410000|2021-03-09 15:40:10|1832.2|1831.8|1831.4|1831.2|1832.8|1832.6|1831.4|1831.2|18812
1615304420000|2021-03-09 15:40:20|1831.6|1831.4|1832|1831.6|1832.2|1832|1831.6|1831.4|4851
1615304430000|2021-03-09 15:40:30|1831.8|1831.8|1831.2|1830.8|1831.8|1831.8|1831|1830.8|9688
1615304440000|2021-03-09 15:40:40|1831|1830.6|1830.4|1830|1831.2|1830.8|1830.4|1830|16522
1615304450000|2021-03-09 15:40:50|1830.2|1829.8|1831.4|1830.8|1831.4|1830.8|1829.8|1829.6|17236
1615304460000|2021-03-09 15:41:00|1831.2|1830.6|1831.6|1831|1831.6|1831.4|1831|1830.6|5272
1615304470000|2021-03-09 15:41:10|1831.4|1830.8|1832|1831.6|1832|1831.8|1831|1830.8|11305
1615304480000|2021-03-09 15:41:20|1831.8|1831.4|1831.8|1831.4|1831.8|1831.6|1831.6|1831.2|833
1615304490000|2021-03-09 15:41:30|1831.6|1831.2|1830.8|1830.4|1831.6|1831.2|1830.8|1830.4|6115
1615304500000|2021-03-09 15:41:40|1831|1830.6|1831.8|1831.4|1831.8|1831.4|1830.8|1830.6|5278
1615304510000|2021-03-09 15:41:50|1831.6|1831.6|1832.8|1832.4|1832.8|1832.6|1831.6|1831.2|12139
1615304520000|2021-03-09 15:42:00|1833|1832.2|1832.8|1832.4|1833|1832.8|1832.6|1832.2|4282
1615304530000|2021-03-09 15:42:10|1833|1832.8|1832|1831.6|1833|1832.8|1831.8|1831.6|10888
1615304540000|2021-03-09 15:42:20|1831.8|1831.4|1831.4|1831|1832|1831.6|1831.2|1830.8|2572
1615304550000|2021-03-09 15:42:30|1831.6|1831.2|1831.8|1831|1831.8|1831.6|1831.2|1831|966
1615304560000|2021-03-09 15:42:40|1831.6|1830.8|1831.4|1831.2|1831.8|1831.4|1831.4|1830.8|535
1615304570000|2021-03-09 15:42:50|1831.6|1831.4|1831.8|1831.4|1831.8|1831.6|1831.4|1831.2|5486
1615304580000|2021-03-09 15:43:00|1831.6|1831.2|1831.8|1831.4|1831.8|1831.6|1831.2|1831|4619
1615304590000|2021-03-09 15:43:10|1831.6|1831.6|1832.2|1831.8|1832.4|1832.2|1831.4|1831.2|3897
1615304600000|2021-03-09 15:43:20|1832.4||1832.4||1832.4||1832.4||0
1615304610000|2021-03-09 15:43:30|1832.2|1832|1832|1831.6|1832.4|1832.2|1831.8|1831.6|1751
1615304620000|2021-03-09 15:43:40|1831.8|1831.4|1832|1831.6|1832|1831.8|1831.4|1831.2|2778
1615304630000|2021-03-09 15:43:50|1832.2|1831.8|1832.4|1832|1832.4|1832|1831.8|1831.6|3970
1615304640000|2021-03-09 15:44:00|1832.6|1832.2|1831.6|1831.2|1832.6|1832.2|1831.6|1831.2|4787
1615304650000|2021-03-09 15:44:10|1831.4|1831|1831.2|1831|1831.6|1831.4|1830.6|1830.4|14722
1615304660000|2021-03-09 15:44:20|1831.4|1831.2|1831|1830.8|1831.6|1831.2|1830.8|1830.6|7871
1615304670000|2021-03-09 15:44:30|1831.2|1831|1831.8|1831.4|1831.8|1831.4|1830.4|1830|15333
1615304680000|2021-03-09 15:44:40|1831.6|1831.2|1832.2|1831.8|1832.2|1832|1831.4|1831.2|4936
1615304690000|2021-03-09 15:44:50|1832.4|1832|1832.8|1832.6|1832.8|1832.6|1832|1831.6|3748
1615304700000|2021-03-09 15:45:00|1833|1832.8|1833.6|1833.2|1833.8|1833.6|1833|1832.8|8279
1615304710000|2021-03-09 15:45:10|1833.8|1833.4|1834.6|1834.2|1834.8|1834.6|1833.8|1833.4|2827
1615304720000|2021-03-09 15:45:20|1834.4|1834|1833.4|1832.8|1834.4|1834.2|1833.2|1832.8|10123
1615304730000|2021-03-09 15:45:30|1833.2|1832.6|1833|1832.4|1833.2|1832.8|1832.6|1832.4|714
1615304740000|2021-03-09 15:45:40|1832.8|1832.2|1833.6|1833.2|1833.6|1833.2|1832.8|1832.2|1817
1615304750000|2021-03-09 15:45:50|1833.8|1833.4|1834.2|1833.6|1834.2|1834|1833.4|1833.2|1657
1615304760000|2021-03-09 15:46:00|1834|1833.8|1834|1833.8|1834.2|1833.8|1833.4|1833.2|6587
1615304770000|2021-03-09 15:46:10|1833.8|1833.6|1834|1833.6|1834|1833.8|1833.8|1833.2|1504
1615304780000|2021-03-09 15:46:20|1834.2|1833.8|1834|1833.6|1834.2|1833.8|1833.8|1833.4|4201
1615304790000|2021-03-09 15:46:30|1834.2|1833.8|1834.6|1834|1834.6|1834.2|1834.2|1833.8|240
1615304800000|2021-03-09 15:46:40|1834.4|1833.8|1834.8|1834.2|1834.8|1834.4|1833.8|1833.6|2179
1615304810000|2021-03-09 15:46:50|1834.6|1834.4|1834.6|1834|1834.8|1834.4|1834.4|1834|2900
1615304820000|2021-03-09 15:47:00|1834.8|1834.2|1835.4|1835|1835.6|1835.2|1834.6|1834.2|17062
1615304830000|2021-03-09 15:47:10|1835.2|1834.8|1835.8|1835.2|1835.8|1835.6|1835|1834.6|6835
1615304840000|2021-03-09 15:47:20|1835.6|1835.4|1835.6|1835.2|1835.6|1835.4|1835.6|1835.2|205
1615304850000|2021-03-09 15:47:30|1835.8|1835.4|1836|1835.6|1836|1835.8|1835.2|1835|7445
1615304860000|2021-03-09 15:47:40|1835.8|1835.4|1835|1834.6|1835.8|1835.6|1835|1834.6|10398
1615304870000|2021-03-09 15:47:50|1834.8|1834.4|1834|1833.4|1834.8|1834.4|1833.2|1833|4739
1615304880000|2021-03-09 15:48:00|1833.8|1833.2|1833.6|1833.2|1833.8|1833.2|1833.2|1833|2025
1615304890000|2021-03-09 15:48:10|1833.8|1833.4|1833.8|1833.4|1834.2|1833.8|1833|1832.8|24357
1615304900000|2021-03-09 15:48:20|1834|1833.6|1835.6|1835|1835.8|1835.4|1833.8|1833.4|4958
1615304910000|2021-03-09 15:48:30|1835.8|1835.2|1836.4|1836.2|1836.6|1836.2|1835.8|1835.2|6188
1615304920000|2021-03-09 15:48:40|1836.2|1836|1836.6|1836|1836.8|1836.6|1835.6|1835.4|5562
1615304930000|2021-03-09 15:48:50|1836.8|1836.2|1836.2|1835.8|1836.8|1836.6|1836|1835.8|335
1615304940000|2021-03-09 15:49:00|1836.4|1836|1836.2|1835.8|1836.6|1836|1836|1835.8|501
1615304950000|2021-03-09 15:49:10|1836.4|1836|1836.8|1836.4|1837|1836.8|1836.4|1835.8|6736
1615304960000|2021-03-09 15:49:20|1836.6|1836|1837.4|1837.2|1837.4|1837.2|1836.6|1836|10189
1615304970000|2021-03-09 15:49:30|1837.2|1837|1837.2|1836.6|1837.4|1837|1836.6|1836.4|8596
1615304980000|2021-03-09 15:49:40|1837.4|1836.8|1838.2|1837.8|1839|1838.6|1837.2|1836.8|8814
1615304990000|2021-03-09 15:49:50|1838|1837.6|1838.2|1837.6|1838.6|1838.4|1837.8|1837.6|8042
1615305000000|2021-03-09 15:50:00|1838|1837.4|1838|1837.6|1838.4|1838.2|1837.8|1837.4|5260
1615305010000|2021-03-09 15:50:10|1837.8|1837.8|1838.8|1838|1838.8|1838.4|1837.8|1837.4|4929
1615305020000|2021-03-09 15:50:20|1839|1838.2|1839.2|1838.8|1839.4|1839.2|1838.8|1838.2|11201
1615305030000|2021-03-09 15:50:30|1839.4|1839.2|1839.6|1839.2|1839.6|1839.4|1839.2|1838.8|1154
1615305040000|2021-03-09 15:50:40|1839.8|1839.4|1839.6|1839.2|1839.8|1839.6|1839.2|1838.8|7721
1615305050000|2021-03-09 15:50:50|1839.8|1839.4|1839.6|1839.2|1839.8|1839.4|1839.2|1839|5202
1615305060000|2021-03-09 15:51:00|1839.4|1839|1838.8|1838.4|1839.4|1839|1838.6|1838|4203
1615305070000|2021-03-09 15:51:10|1839|1838.6|1839.6|1839.2|1839.8|1839.4|1839|1838.6|9284
1615305080000|2021-03-09 15:51:20|1839.4|1839|1839.8|1839.6|1840|1839.8|1839.4|1839|11013
1615305090000|2021-03-09 15:51:30|1840|1839.8|1838.4|1838|1840.2|1840|1838.2|1838|13998
1615305100000|2021-03-09 15:51:40|1838.2|1838.2|1838.8|1838.2|1839|1838.6|1838.2|1838|658
1615305110000|2021-03-09 15:51:50|1838.6|1838|1838.4|1838|1838.6|1838.2|1837.8|1837.4|1352
1615305120000|2021-03-09 15:52:00|1838.2|1837.8|1838.6|1838.2|1838.8|1838.6|1838|1837.6|2328
1615305130000|2021-03-09 15:52:10|1838.8|1838.4|1838.4|1838|1838.8|1838.6|1838.2|1838|592
1615305140000|2021-03-09 15:52:20|1838.6|1838.2|1840|1839.4|1840|1839.6|1838.2|1838|5483
1615305150000|2021-03-09 15:52:30|1839.8|1839.2|1839.6|1839.2|1839.8|1839.4|1839.4|1839|894
1615305160000|2021-03-09 15:52:40|1839.8|1839.4|1839.8|1839|1839.8|1839.6|1839|1838.8|9455
1615305170000|2021-03-09 15:52:50|1839.6|1839.2|1839.6|1839.2|1840.2|1840|1839.4|1839|11815
1615305180000|2021-03-09 15:53:00|1839.8|1839.4|1839.2|1839|1839.8|1839.6|1839.2|1839|8434
1615305190000|2021-03-09 15:53:10|1839.4|1839.2|1839.4|1839|1839.6|1839.2|1839.4|1839|652
1615305200000|2021-03-09 15:53:20|1839.6|1839.2|1839.6|1839|1839.6|1839.4|1839|1838.8|9363
1615305210000|2021-03-09 15:53:30|1839.8|1839.2|1839.8|1839.4|1840.2|1840|1839.8|1839.2|11542
1615305220000|2021-03-09 15:53:40|1840|1839.6|1840|1839.4|1840.4|1840|1839.6|1839.2|14428
1615305230000|2021-03-09 15:53:50|1839.8|1839.2|1839|1838.6|1839.8|1839.4|1838.8|1838.6|14649
1615305240000|2021-03-09 15:54:00|1839.2|1838.8|1839.2|1838.8|1839.2|1839|1839|1838.6|4664
1615305250000|2021-03-09 15:54:10|1839|1838.6|1838.6|1838|1839.4|1839|1838.6|1838|8929
1615305260000|2021-03-09 15:54:20|1838.4|1837.8|1838.2|1837.8|1838.4|1838|1837.8|1837.6|7677
1615305270000|2021-03-09 15:54:30|1838.4|1838|1838.4|1838|1838.8|1838.6|1838.2|1838|4196
1615305280000|2021-03-09 15:54:40|1838.6|1838.2|1838.4|1838|1838.6|1838.4|1838.2|1838|2703
1615305290000|2021-03-09 15:54:50|1838.2|1837.8|1837.8|1837.6|1838.2|1838|1837.8|1837.4|14252
1615305300000|2021-03-09 15:55:00|1837.6|1837.4|1838|1837.8|1838.2|1838|1837.6|1837.2|9418
1615305310000|2021-03-09 15:55:10|1837.8|1837.6|1838.2|1838|1838.2|1838|1837.8|1837.6|5136
1615305320000|2021-03-09 15:55:20|1838.4|1838.2|1839.2|1839|1839.2|1839|1838.2|1837.8|17418
1615305330000|2021-03-09 15:55:30|1839.4|1839.2|1839.6|1839.2|1839.8|1839.4|1839.4|1839|5103
1615305340000|2021-03-09 15:55:40|1839.8|1839.4|1839.8|1839.4|1839.8|1839.6|1839.2|1839|6922
1615305350000|2021-03-09 15:55:50|1839.6|1839.2|1839.6|1839.2|1839.8|1839.6|1839.4|1839|877
1615305360000|2021-03-09 15:56:00|1839.8|1839.4|1840.4|1840|1840.4|1840.2|1839.6|1839.4|19633
1615305370000|2021-03-09 15:56:10|1840.6|1840.2|1841|1840.6|1841.2|1841|1840.6|1840|6212
1615305380000|2021-03-09 15:56:20|1841.2|1840.8|1842|1841.6|1842|1841.8|1841.2|1840.8|8589
1615305390000|2021-03-09 15:56:30|1841.8|1841.4|1841.4|1841|1842|1841.4|1841.4|1841|1082
1615305400000|2021-03-09 15:56:40|1841.2|1840.8|1841.2|1840.8|1841.4|1841.2|1841|1840.6|2962
1615305410000|2021-03-09 15:56:50|1841.4|1841|1841.2|1840.8|1841.4|1841|1841|1840.8|2068
1615305420000|2021-03-09 15:57:00|1841|1841|1840.8|1840.4|1841|1841|1840.6|1840.2|6073
1615305430000|2021-03-09 15:57:10|1841|1840.6|1842|1841.8|1842|1841.8|1841|1840.4|10572
1615305440000|2021-03-09 15:57:20|1841.8|1841.6|1841.6|1841.4|1841.8|1841.6|1841.6|1841.4|6049
1615305450000|2021-03-09 15:57:30|1841.4|1841.2|1841.2|1841|1841.4|1841.2|1841.2|1841|4928
1615305460000|2021-03-09 15:57:40|1841|1840.8|1841.6|1841.2|1841.6|1841.4|1840.8|1840.6|8323
1615305470000|2021-03-09 15:57:50|1841.4|1841|1841.8|1841.4|1842|1841.8|1841.2|1841|10238
1615305480000|2021-03-09 15:58:00|1842|1841.6|1841.8|1841.4|1842|1841.6|1841.6|1841.4|1492
1615305490000|2021-03-09 15:58:10|1841.6|1841.2|1841.2|1841|1841.6|1841.2|1841|1840.8|4153
1615305500000|2021-03-09 15:58:20|1841.4|1841.2|1841.6|1841.2|1841.6|1841.4|1841.4|1841|2887
1615305510000|2021-03-09 15:58:30|1841.4|1841.4|1841.4|1841.2|1842|1841.4|1841.4|1841|12112
1615305520000|2021-03-09 15:58:40|1841.6|1841|1841|1840.6|1841.6|1841|1840.8|1840.6|5059
1615305530000|2021-03-09 15:58:50|1841.2|1840.8|1841.4|1841|1841.6|1841.2|1841|1840.8|677
1615305540000|2021-03-09 15:59:00|1841.2|1840.8|1841.4|1841|1841.4|1841|1841|1840.8|1160
1615305550000|2021-03-09 15:59:10|1841.2|1840.8|1840.6|1840.4|1841.2|1840.8|1840.2|1840|4615
1615305560000|2021-03-09 15:59:20|1840.8|1840.6|1841|1840.4|1841|1840.6|1840.4|1840.2|5155
1615305570000|2021-03-09 15:59:30|1841.2|1840.6|1841|1840.6|1841.2|1841|1840.8|1840.6|13758
1615305580000|2021-03-09 15:59:40|1841.2|1840.8|1841.6|1841.2|1841.6|1841.4|1841|1840.8|10941
1615305590000|2021-03-09 15:59:50|1841.4|1841.4|1841|1840.6|1841.6|1841.4|1840.8|1840.6|4396
1615305600000|2021-03-09 16:00:00|1840.8|1840.8|1840.6|1840.2|1841|1840.8|1840.4|1840.2|8621
1615305610000|2021-03-09 16:00:10|1840.4|1840|1839.4|1839.2|1840.4|1840|1838.8|1838.6|23646
1615305620000|2021-03-09 16:00:20|1839.2|1839|1839.2|1839|1839.4|1839.2|1838.6|1838.4|18201
1615305630000|2021-03-09 16:00:30|1839.4|1838.8|1839.4|1839|1839.6|1839.4|1839.2|1838.8|9246
1615305640000|2021-03-09 16:00:40|1839.2|1838.8|1840.2|1839.8|1840.4|1839.8|1838.8|1838.6|9297
1615305650000|2021-03-09 16:00:50|1840|1839.6|1840|1839.8|1840.2|1840|1839.8|1839.4|13720
1615305660000|2021-03-09 16:01:00|1840.2|1840|1839.8|1839.4|1840.6|1840.2|1839.8|1839.4|15015
1615305670000|2021-03-09 16:01:10|1840|1839.2|1841.4|1841|1841.4|1841.2|1840|1839.2|6221
1615305680000|2021-03-09 16:01:20|1841.2|1840.8|1841.2|1840.8|1841.4|1841|1841|1840.6|3818
1615305690000|2021-03-09 16:01:30|1841.4|1841|1841.2|1841|1841.6|1841.4|1841.2|1840.8|3008
1615305700000|2021-03-09 16:01:40|1841.4|1841.2|1841.8|1841.6|1842|1841.8|1841.4|1841.2|2053
1615305710000|2021-03-09 16:01:50|1841.6|1841.4|1842|1841.6|1842|1841.6|1841.6|1841.4|2814
1615305720000|2021-03-09 16:02:00|1841.8|1841.4|1841.2|1841|1841.8|1841.4|1841|1840.8|7951
1615305730000|2021-03-09 16:02:10|1841.4|1841.2|1841.4|1841.2|1841.4|1841.2|1841.2|1841|4597
1615305740000|2021-03-09 16:02:20|1841.2|1841|1843|1842.8|1843|1842.8|1841.2|1841|28612
1615305750000|2021-03-09 16:02:30|1843.2|1843|1843.6|1843.2|1844|1843.8|1843.2|1843|37021
1615305760000|2021-03-09 16:02:40|1843.8|1843.4|1844|1843.8|1844|1843.8|1843.8|1843.4|388
1615305770000|2021-03-09 16:02:50|1844.2|1844|1844|1843.6|1844.2|1844|1843.8|1843.4|12474
1615305780000|2021-03-09 16:03:00|1843.8|1843.4|1843.6|1843.2|1844|1843.6|1843.4|1843.2|6382
1615305790000|2021-03-09 16:03:10|1843.4|1843.4|1843.6|1843.2|1843.6|1843.4|1843.4|1843.2|1284
1615305800000|2021-03-09 16:03:20|1843.8|1843.4|1842.2|1841.8|1843.8|1843.6|1842|1841.8|11896
1615305810000|2021-03-09 16:03:30|1842.6|1842.4|1841|1840.6|1842.6|1842.4|1840.8|1840.6|13342
1615305820000|2021-03-09 16:03:40|1840.8|1840.4|1841.4|1841|1841.4|1841.2|1840.6|1840.2|17182
1615305830000|2021-03-09 16:03:50|1841.6|1841.2|1841.2|1840.8|1842|1841.4|1840.8|1840.6|16572
1615305840000|2021-03-09 16:04:00|1841|1841|1840.8|1840.4|1841.4|1841|1840.6|1840.4|11685
1615305850000|2021-03-09 16:04:10|1840.6|1840.6|1841.2|1841|1841.6|1841|1840.6|1840.4|15386
1615305860000|2021-03-09 16:04:20|1841|1840.8|1840.8|1840.6|1841.2|1841|1840.8|1840.6|4211
1615305870000|2021-03-09 16:04:30|1840.6|1840.4|1841|1840.6|1841|1840.6|1840.6|1840.4|5021
1615305880000|2021-03-09 16:04:40|1840.8|1840.4|1841.2|1841|1841.2|1841|1840.6|1840.4|2790
1615305890000|2021-03-09 16:04:50|1841.4|1840.8|1841.6|1841.4|1841.8|1841.4|1841|1840.8|14843
1615305900000|2021-03-09 16:05:00|1841.4|1841.2|1842.2|1841.8|1842.2|1841.8|1841.4|1841.2|4526
1615305910000|2021-03-09 16:05:10|1842.4|1842|1842.2|1841.8|1842.4|1842.2|1842|1841.6|1582
1615305920000|2021-03-09 16:05:20|1842.4|1842|1842.2|1841.8|1842.4|1842.2|1841.8|1841.6|5286
1615305930000|2021-03-09 16:05:30|1842.4|1842|1841.8|1841.4|1842.4|1842.2|1841.6|1841.4|4783
1615305940000|2021-03-09 16:05:40|1841.6|1841.2|1840.6|1840.4|1841.6|1841.2|1840.6|1840.4|11540
1615305950000|2021-03-09 16:05:50|1840.8|1840.6|1841.2|1841|1841.2|1841|1840.6|1840.4|3748
1615305960000|2021-03-09 16:06:00|1841|1840.8|1841.2|1841|1841.2|1841|1840.8|1840.6|7122
1615305970000|2021-03-09 16:06:10|1841|1840.8|1840.8|1840.2|1841.2|1841|1840.4|1840.2|14094
1615305980000|2021-03-09 16:06:20|1840.6|1840.4|1840.2|1840|1841|1840.6|1840.2|1840|4501
1615305990000|2021-03-09 16:06:30|1840.4|1839.8|1839.6|1839.2|1840.6|1840.2|1839.6|1839.2|5902
1615306000000|2021-03-09 16:06:40|1839.8|1839.4|1839.8|1839.4|1839.8|1839.6|1839.8|1839.2|2492
1615306010000|2021-03-09 16:06:50|1839.6|1839.2|1839.8|1839.6|1839.8|1839.6|1839.2|1839|10132
1615306020000|2021-03-09 16:07:00|1839.6|1839.4|1839.4|1839|1839.6|1839.4|1839|1838.8|2686
1615306030000|2021-03-09 16:07:10|1839.2|1838.8|1839.6|1839.4|1839.8|1839.6|1839.2|1838.8|4297
1615306040000|2021-03-09 16:07:20|1839.8|1839.6|1840|1839.8|1840|1839.8|1839.8|1839.4|4997
1615306050000|2021-03-09 16:07:30|1840.2|1839.6|1840.4|1840.2|1840.4|1840.2|1840.2|1839.4|2273
1615306060000|2021-03-09 16:07:40|1840.6|1840.4|1840.4|1840|1841|1840.6|1840.2|1840|4669
1615306070000|2021-03-09 16:07:50|1840.6|1840.2|1840.6|1840.2|1840.8|1840.6|1840.4|1840.2|2084
1615306080000|2021-03-09 16:08:00|1840.8|1840.4|1840.6|1840|1841|1840.8|1840.2|1840|882
1615306090000|2021-03-09 16:08:10|1840.8|1840.2|1841.4|1841|1841.4|1841.2|1840.8|1840.2|5009
1615306100000|2021-03-09 16:08:20|1841.6|1841.2|1841.6|1841.4|1842|1841.6|1841.6|1841.2|2390
1615306110000|2021-03-09 16:08:30|1841.4|1841.2|1840.6|1840.2|1841.4|1841.2|1840.4|1840.2|11428
1615306120000|2021-03-09 16:08:40|1840.4|1840|1840.6|1840.2|1840.6|1840.4|1840.2|1840|3372
1615306130000|2021-03-09 16:08:50|1840.8|1840.4|1840.2|1840|1841.2|1841|1840.2|1840|16985
1615306140000|2021-03-09 16:09:00|1840.4|1840.2|1840|1839.6|1840.4|1840.2|1839.4|1839.2|9306
1615306150000|2021-03-09 16:09:10|1840.2|1839.8|1840.8|1840.4|1840.8|1840.6|1840.2|1839.8|1429
1615306160000|2021-03-09 16:09:20||1840.6||1840.4||1840.6||1840.4|20
1615306170000|2021-03-09 16:09:30|1840.6|1840.2|1840.6|1840.2|1840.8|1840.2|1840.4|1840.2|1804
1615306180000|2021-03-09 16:09:40|1840.4|1840|1840.2|1840|1840.4|1840|1840|1839.8|2969
1615306190000|2021-03-09 16:09:50|1840.4|1840.2|1839.6|1839.2|1840.4|1840.2|1839.4|1839.2|6005
1615306200000|2021-03-09 16:10:00|1839.4|1839|1838.4|1838|1839.4|1839|1837|1836.6|28291
1615306210000|2021-03-09 16:10:10|1838.2|1838.2|1837.8|1837.4|1838.6|1838.4|1837.6|1837.4|5180
1615306220000|2021-03-09 16:10:20|1837.6|1837.6|1838.2|1837.8|1838.6|1838.4|1837.6|1837.4|10434
1615306230000|2021-03-09 16:10:30|1838.4|1838|1839.2|1838.8|1839.2|1839|1837.6|1837.2|2801
1615306240000|2021-03-09 16:10:40|1839|1838.6|1838.6|1838|1839|1838.8|1838.4|1838|598
1615306250000|2021-03-09 16:10:50|1838.8|1838.2|1839|1838.6|1839.2|1839|1838.6|1838.2|4644
1615306260000|2021-03-09 16:11:00|1839.2|1838.8|1839.6|1839.2|1839.6|1839.2|1839|1838.8|1223
1615306270000|2021-03-09 16:11:10|1839.4|1839|1840.2|1839.6|1840.6|1840.2|1839.2|1838.8|19155
1615306280000|2021-03-09 16:11:20|1840.4|1839.8|1841.2|1841|1841.2|1841|1840.2|1839.8|5113
1615306290000|2021-03-09 16:11:30|1841.4|1841.2|1842|1841.6|1842|1841.8|1841.2|1841|3104
1615306300000|2021-03-09 16:11:40|1841.8|1841.4|1842|1841.6|1842.6|1842.4|1841.6|1841.4|7512
1615306310000|2021-03-09 16:11:50|1841.8|1841.4|1842.2|1841.8|1842.2|1842|1841.6|1841.4|6151
1615306320000|2021-03-09 16:12:00|1842|1841.6|1841.4|1840.8|1842.2|1841.8|1841.2|1840.6|4815
1615306330000|2021-03-09 16:12:10|1841.2|1840.6|1841|1840.6|1841.2|1840.8|1840.6|1840.2|1989
1615306340000|2021-03-09 16:12:20|1840.8|1840.4|1840.2|1840|1840.8|1840.4|1840.2|1840|4291
1615306350000|2021-03-09 16:12:30|1840|1839.8|1839.6|1839.2|1840.2|1839.8|1839.4|1839.2|8771
1615306360000|2021-03-09 16:12:40|1839.8|1839.4|1839.8|1839.4|1840|1839.6|1839.8|1839.4|3236
1615306370000|2021-03-09 16:12:50|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839.2|1839|3215
1615306380000|2021-03-09 16:13:00|1839.2|1839.2|1840|1839.6|1840|1839.8|1839.2|1839|5638
1615306390000|2021-03-09 16:13:10|1839.8|1839.4|1839.6|1839.2|1839.8|1839.4|1839.4|1839|1291
1615306400000|2021-03-09 16:13:20|1839.4|1839|1839.2|1838.8|1839.6|1839.4|1839|1838.6|3731
1615306410000|2021-03-09 16:13:30|1839|1838.6|1839|1838.4|1839.2|1839|1838.8|1838.4|5215
1615306420000|2021-03-09 16:13:40|1838.8|1838.2|1838.6|1838.4|1838.8|1838.4|1838.2|1837.8|3051
1615306430000|2021-03-09 16:13:50|1838.8|1838.6|1838.4|1838|1839|1838.8|1838|1837.8|4300
1615306440000|2021-03-09 16:14:00|1838.2|1837.8|1839|1838.6|1839|1838.8|1838.2|1837.8|4552
1615306450000|2021-03-09 16:14:10|1838.8|1838|1838.4|1838|1838.8|1838.4|1838.2|1838|12522
1615306460000|2021-03-09 16:14:20|1838.2|1838.2|1838.6|1838.2|1838.6|1838.4|1838.2|1838|4861
1615306470000|2021-03-09 16:14:30|1838.8|1838.4|1838.6|1838.2|1839|1838.8|1838.4|1838|3497
1615306480000|2021-03-09 16:14:40|1838.4|1838|1838|1837.6|1838.4|1838|1838|1837.6|74
1615306490000|2021-03-09 16:14:50|1837.8|1837.4|1838|1837.6|1838|1837.8|1837.6|1837.4|4889
1615306500000|2021-03-09 16:15:00|1838.2|1837.8|1838.2|1838|1838.8|1838.4|1838|1837.8|3156
1615306510000|2021-03-09 16:15:10|1838.4|1837.8|1838|1837.8|1838.6|1837.8|1838|1837.8|504
1615306520000|2021-03-09 16:15:20|1837.8|1837.6|1838.2|1837.8|1838.2|1838|1837.8|1837.6|3131
1615306530000|2021-03-09 16:15:30|1838.4|1838|1838.2|1837.8|1838.4|1838.2|1838.2|1837.8|2138
1615306540000|2021-03-09 16:15:40|1838|1837.6|1837|1836.8|1838|1837.6|1837|1836.6|4892
1615306550000|2021-03-09 16:15:50|1837.2|1836.6|1837.6|1837.4|1837.6|1837.4|1837.2|1836.6|4487
1615306560000|2021-03-09 16:16:00|1837.8|1837.6|1838|1837.6|1838.2|1838|1837.8|1837.6|11142
1615306570000|2021-03-09 16:16:10|1838.2|1837.8|1837.8|1837.6|1838.2|1837.8|1837.6|1837.4|1664
1615306580000|2021-03-09 16:16:20|1837.6|1837.4|1837.2|1837|1837.6|1837.4|1837.2|1837|6257
1615306590000|2021-03-09 16:16:30|1837|1836.8|1837.2|1836.8|1837.2|1837|1837|1836.8|1532
1615306600000|2021-03-09 16:16:40|1837|1836.6|1836.6|1836.2|1837|1836.6|1836.6|1836.2|4216
1615306610000|2021-03-09 16:16:50|1836.8|1836.4|1837|1836.8|1837|1836.8|1836.8|1836.4|4955
1615306620000|2021-03-09 16:17:00|1836.8|1836.6|1836.6|1836.2|1836.8|1836.6|1836.6|1836.2|2195
1615306630000|2021-03-09 16:17:10|1836.8|1836.4|1836.8|1836.2|1837|1836.8|1836.6|1836.2|4490
1615306640000|2021-03-09 16:17:20|1837|1836.4|1837|1836.6|1837|1836.8|1837|1836.4|676
1615306650000|2021-03-09 16:17:30|1836.8|1836.4|1836.8|1836.6|1836.8|1836.6|1836.8|1836.4|436
1615306660000|2021-03-09 16:17:40|1836.6|1836.4|1836.4|1836|1836.6|1836.4|1836.4|1836|1562
1615306670000|2021-03-09 16:17:50|1836.2|1835.8|1835.6|1835.2|1836.2|1835.8|1835|1834.6|22237
1615306680000|2021-03-09 16:18:00|1835.4|1835|1835.4|1834.8|1835.4|1835.2|1835.2|1834.8|1073
1615306690000|2021-03-09 16:18:10|1835.6|1835|1835.4|1835.2|1835.6|1835.4|1835.4|1835|3177
1615306710000|2021-03-09 16:18:30|1835.2|1835|1835.4|1835|1835.4|1835.2|1835.2|1835|9478
1615306720000|2021-03-09 16:18:40|1835.6|1835.2|1835.6|1835.2|1835.6|1835.4|1835.2|1835|8356
1615306730000|2021-03-09 16:18:50|1835.4|1835|1834.6|1834.4|1835.4|1835|1834.6|1834.4|3995
1615306740000|2021-03-09 16:19:00|1834.4|1834.2|1834.6|1834.4|1834.6|1834.4|1834.4|1834|4215
1615306750000|2021-03-09 16:19:10|1834.8|1834.6|1835.2|1835|1835.2|1835|1834.8|1834.6|19483
1615306760000|2021-03-09 16:19:20|1835.4|1835.2|1835.4|1835.2|1835.4|1835.2|1835|1834.6|5092
1615306770000|2021-03-09 16:19:30|1835.2|1835|1835.4|1835.2|1835.4|1835.2|1835.2|1834.8|288
1615306780000|2021-03-09 16:19:40|1835.2|1835|1835.4|1835|1835.4|1835|1835.2|1835|576
1615306790000|2021-03-09 16:19:50|1835.6|1835.2|1835.8|1835.4|1835.8|1835.6|1835.6|1835.2|843
1615306800000|2021-03-09 16:20:00|1835.6|1835.6|1835|1834.8|1835.6|1835.6|1835|1834.8|6460
1615306810000|2021-03-09 16:20:10|1835.2|1835|1835.6|1835.4|1835.6|1835.4|1834.8|1834.6|14338
1615306820000|2021-03-09 16:20:20|1835.4|1835.2|1835.4|1835|1835.4|1835.2|1835.2|1835|637
1615306830000|2021-03-09 16:20:30|1835.8|1835.2|1835.2|1835|1835.8|1835.2|1835.2|1835|8696
1615306840000|2021-03-09 16:20:40|1835.4|1835.2|1835.2|1834.8|1835.4|1835.2|1835|1834.8|7010
1615306850000|2021-03-09 16:20:50|1835.4|1835.2|1835.4|1835|1835.4|1835.2|1835.2|1834.8|8669
1615306860000|2021-03-09 16:21:00|1835.6|1835.2|1834.4|1834.2|1835.8|1835.6|1834.4|1834.2|22756
1615306870000|2021-03-09 16:21:10|1834.6|1834.4|1833.8|1833.6|1834.6|1834.4|1833.8|1833.6|8556
1615306880000|2021-03-09 16:21:20|1834|1833.8|1833.8|1833.4|1834.4|1834.2|1833.6|1833.4|6344
1615306890000|2021-03-09 16:21:30|1833.6|1833.2|1833.6|1833.2|1833.6|1833.2|1833.2|1833|2687
1615306900000|2021-03-09 16:21:40|1833.8|1833.4|1834.2|1833.8|1834.4|1834.2|1833.6|1833.4|14632
1615306910000|2021-03-09 16:21:50|1834.4|1834|1834.2|1834|1834.4|1834.2|1833.8|1833.6|14467
1615306920000|2021-03-09 16:22:00|1834.4|1834.2|1834|1833.6|1834.4|1834.2|1833.8|1833.4|5455
1615306930000|2021-03-09 16:22:10|1834.2|1833.8|1834.4|1834|1834.4|1834.2|1834.2|1833.8|7453
1615306940000|2021-03-09 16:22:20|1834.6|1834.2|1834.6|1834.4|1835|1834.8|1834.6|1834.2|9392
1615306950000|2021-03-09 16:22:30|1834.4|1834.2|1834.6|1834.4|1834.8|1834.4|1834.4|1834.2|10284
1615306960000|2021-03-09 16:22:40|1834.4|1834.2|1834.4|1834.2|1834.8|1834.4|1834.4|1834.2|7366
1615306970000|2021-03-09 16:22:50|1834.2|1834|1834|1833.6|1834.2|1834|1833.8|1833.6|2526
1615306980000|2021-03-09 16:23:00|1833.8|1833.4|1833.8|1833.4|1833.8|1833.6|1833.4|1833.2|8044
1615306990000|2021-03-09 16:23:10|1833.6|1833.2|1834|1833.6|1834|1833.8|1833.4|1833.2|6291
1615307000000|2021-03-09 16:23:20|1833.8|1833.4|1834.8|1834.4|1834.8|1834.6|1833.6|1833.4|15423
1615307010000|2021-03-09 16:23:30|1835|1834.6|1835.2|1835|1835.2|1835|1835|1834.4|4685
1615307020000|2021-03-09 16:23:40|1835|1834.8|1835|1834.6|1835.2|1835|1834.8|1834.6|5389
1615307030000|2021-03-09 16:23:50|1834.8|1834.4|1835.2|1834.8|1835.2|1834.8|1834.4|1834.2|24579
1615307040000|2021-03-09 16:24:00|1835|1834.6|1835.4|1835.2|1835.4|1835.2|1835|1834.6|4951
1615307050000|2021-03-09 16:24:10|1835.6|1835.4|1836.4|1836.2|1836.4|1836.2|1835.6|1835.4|6027
1615307060000|2021-03-09 16:24:20|1836.6|1836.4|1836.2|1835.8|1836.8|1836.4|1836|1835.6|4933
1615307070000|2021-03-09 16:24:30|1836|1835.6|1836|1835.8|1836.2|1835.8|1835.6|1835.4|7496
1615307080000|2021-03-09 16:24:40|1836.2|1836|1836|1835.6|1836.6|1836.4|1835.6|1835.4|4033
1615307090000|2021-03-09 16:24:50|1836.2|1835.8|1836.4|1836|1836.6|1836.4|1836.2|1835.8|2810
1615307100000|2021-03-09 16:25:00|1836.2|1835.8|1836.2|1836|1836.4|1836|1836|1835.8|1082
1615307110000|2021-03-09 16:25:10|1836.4|1836.2|1836.8|1836.4|1836.8|1836.6|1836.4|1836|2900
1615307120000|2021-03-09 16:25:20|1836.6|1836.2|1836.8|1836.2|1836.8|1836.4|1836.4|1836.2|357
1615307130000|2021-03-09 16:25:30|1836.6|1836.6|1836.4|1836|1836.8|1836.6|1836.4|1836|1954
1615307140000|2021-03-09 16:25:40|1836.2|1836.2|1836.2|1835.8|1836.8|1836.4|1836|1835.8|7673
1615307150000|2021-03-09 16:25:50|1836|1835.6|1836|1835.6|1836.2|1835.8|1835.6|1835.4|2217
1615307160000|2021-03-09 16:26:00|1835.8|1835.8|1835.2|1835|1835.8|1835.8|1835.2|1835|3561
1615307170000|2021-03-09 16:26:10|1835|1834.8|1834.8|1834.6|1835|1834.8|1834.6|1834.4|3280
1615307180000|2021-03-09 16:26:20|1835|1834.8|1835.4|1835.2|1835.4|1835.2|1835|1834.8|6080
1615307190000|2021-03-09 16:26:30|1835.6|1835.4|1835.4|1835|1835.8|1835.4|1835.2|1835|2107
1615307200000|2021-03-09 16:26:40|1835.2|1834.8|1835.2|1834.8|1835.2|1834.8|1834.8|1834.6|1121
1615307210000|2021-03-09 16:26:50|1835|1835|1835.2|1834.8|1835.2|1835|1835|1834.8|2192
1615307220000|2021-03-09 16:27:00|1835.4|1835|1835.4|1835|1835.4|1835.2|1835.2|1834.8|1239
1615307230000|2021-03-09 16:27:10|1835.2|1834.8|1835.6|1835.4|1835.6|1835.4|1835.2|1834.8|4271
1615307240000|2021-03-09 16:27:20|1835.8|1835.6|1836.2|1835.8|1836.2|1836|1835.8|1835.6|1519
1615307250000|2021-03-09 16:27:30|1836|1835.6|1836|1835.8|1836.2|1835.8|1835.8|1835.6|1383
1615307260000|2021-03-09 16:27:40|1835.8|1835.6|1836.2|1835.8|1836.2|1835.8|1835.8|1835.6|611
1615307270000|2021-03-09 16:27:50|1836.4|1836|1837.4|1837|1837.4|1837.2|1836.2|1836|9868
1615307280000|2021-03-09 16:28:00|1837.2|1836.8|1836.2|1835.8|1837.4|1837|1836|1835.6|4335
1615307290000|2021-03-09 16:28:10|1836|1836|1835.8|1835.4|1836.4|1836|1835.6|1835.4|2434
1615307300000|2021-03-09 16:28:20|1836|1835.6|1835.6|1835.2|1836|1835.6|1835.4|1835|2761
1615307310000|2021-03-09 16:28:30|1835.4|1835|1835.4|1835|1835.6|1835.2|1835.2|1835|6643
1615307320000|2021-03-09 16:28:40|1835.2|1835.2|1835.6|1835.2|1835.8|1835.4|1835.2|1835.2|14681
1615307330000|2021-03-09 16:28:50|1835.4|1835.4|1835.8|1835.4|1835.8|1835.4|1835.4|1835.2|412
1615307340000|2021-03-09 16:29:00|1835.6|1835.2|1835.2|1834.6|1835.6|1835.4|1835|1834.6|20513
1615307350000|2021-03-09 16:29:10|1835|1834.8|1835.4|1835|1835.6|1835.4|1835|1834.8|3060
1615307360000|2021-03-09 16:29:20|1835.6|1835.2|1836.2|1836|1836.4|1836|1835.6|1835.2|2219
1615307370000|2021-03-09 16:29:30|1836.4|1836.4|1836.6|1836.4|1836.8|1836.4|1836.4|1835.8|4203
1615307380000|2021-03-09 16:29:40|1836.8|1836.2|1836.8|1836.2|1837|1836.4|1836.6|1836|7093
1615307390000|2021-03-09 16:29:50|1836.6|1836|1836.6|1836.2|1836.8|1836.2|1836.4|1836|1
1615363200000|2021-03-10 08:00:00|1860|1811|1810.8|1809|1860|1813.2|1810.8|1809|246661
1615363210000|2021-03-10 08:00:10|1810.6|1808.4|1809.6|1806.4|1812.6|1808.4|1808.8|1806|35015
1615363220000|2021-03-10 08:00:20|1809.8|1808|1812.6|1809|1812.8|1809|1809.8|1808|486
1615363230000|2021-03-10 08:00:30|1812.4|1808.8|1811.8|1809.2|1812.4|1809.2|1810.4|1807|2830
1615363240000|2021-03-10 08:00:40|1811.6|1809|1809.6|1807|1811.8|1810|1809.6|1807|10160
1615363250000|2021-03-10 08:00:50|1809|1809|1814.2|1811.4|1814.2|1812.8|1808|1806.2|8514
1615363260000|2021-03-10 08:01:00|1814|1810|1808.8|1808|1814|1810|1807.8|1807.2|15123
1615363270000|2021-03-10 08:01:10|1809|1808.2|1810.4|1808.2|1810.4|1808.4|1808.2|1808|8209
1615363280000|2021-03-10 08:01:20|1810.2|1808|1808|1806.6|1810.2|1808|1807.2|1806.4|1259
1615363290000|2021-03-10 08:01:30|1808.2|1807|1809.8|1808.2|1809.8|1808.2|1808|1807|5039
1615363300000|2021-03-10 08:01:40|1810|1808.4|1809.4|1808.4|1811|1810|1809.4|1808.4|9019
1615363310000|2021-03-10 08:01:50|1809.2|1808|1809.8|1808.6|1810.8|1809.8|1809.2|1808|5098
1615363320000|2021-03-10 08:02:00|1810|1809|1810.2|1809.2|1811.6|1810.2|1809.8|1809|3016
1615363330000|2021-03-10 08:02:10|1810.4|1809.4|1809|1808|1810.4|1810|1809|1808|5618
1615363340000|2021-03-10 08:02:20|1809.6|1808.2|1809.6|1808.6|1809.8|1809|1809.6|1808.2|2364
1615363350000|2021-03-10 08:02:30|1809.4|1809|1809.6|1808.6|1809.8|1809|1808.4|1807.6|28710
1615363360000|2021-03-10 08:02:40|1809.8|1808.8|1812.6|1811.6|1813|1812.4|1809.8|1808.8|4265
1615363370000|2021-03-10 08:02:50|1813|1811.8|1812.4|1811.4|1814.2|1813|1812.2|1811.4|1918
1615363380000|2021-03-10 08:03:00|1812.6|1811.6|1814.8|1813.8|1814.8|1813.8|1812.2|1811.4|13635
1615363390000|2021-03-10 08:03:10|1815|1814|1816.2|1815|1816.6|1815.4|1815|1814|4394
1615363400000|2021-03-10 08:03:20|1816|1815.2|1817.6|1816.8|1817.6|1816.8|1816|1815|681
1615363410000|2021-03-10 08:03:30|1817.4|1816.6|1818.4|1817.4|1818.4|1817.4|1817.2|1816|25
1615363420000|2021-03-10 08:03:40|1818.6|1817.8|1818.8|1817.8|1819.2|1818|1817.2|1817|3126
1615363430000|2021-03-10 08:03:50|1818.6|1817.4|1817.8|1817|1818.8|1818|1817.6|1817|1506
1615363440000|2021-03-10 08:04:00|1817.6|1816.6|1816.6|1815.6|1817.6|1816.6|1816|1815|10348
1615363450000|2021-03-10 08:04:10|1816.4|1815.4|1816.2|1815.2|1817.4|1816.2|1816.2|1815.2|4751
1615363460000|2021-03-10 08:04:20|1816.6|1815.4|1818|1817|1818|1817|1816.6|1815.2|1303
1615363470000|2021-03-10 08:04:30|1817.8|1816.8|1817.8|1816.6|1817.8|1816.8|1816.6|1815.8|6110
1615363480000|2021-03-10 08:04:40|1817.6|1816.2|1817|1815.8|1817.6|1816.2|1817|1815.8|408
1615363490000|2021-03-10 08:04:50|1816.6|1815.6|1818.6|1817.4|1818.8|1817.8|1816|1815.2|3651
1615363500000|2021-03-10 08:05:00|1818.8|1817.6|1817|1816|1819.2|1818.6|1817|1816|2815
1615363510000|2021-03-10 08:05:10|1817.2|1816.2|1816|1815|1817.6|1816.6|1815.2|1813.4|75573
1615363520000|2021-03-10 08:05:20|1815.8|1814.8|1814|1812.8|1815.8|1814.8|1813.6|1812.8|6122
1615363530000|2021-03-10 08:05:30|1813.8|1813|1814.4|1813.4|1815.2|1814|1812.6|1812|5160
1615363540000|2021-03-10 08:05:40|1814.8|1813.6|1814.8|1814|1815.8|1814.6|1814.6|1813.6|1278
1615363550000|2021-03-10 08:05:50|1815|1814.2|1812.8|1812|1815|1814.4|1812.8|1812|4699
1615363560000|2021-03-10 08:06:00|1813|1812.2|1812.2|1811|1814.6|1813.8|1812.2|1811|6334
1615363570000|2021-03-10 08:06:10|1812.4|1811.2|1812|1811|1813.4|1812.6|1811.4|1810.2|6661
1615363580000|2021-03-10 08:06:20|1812.2|1810.8|1813.8|1812.8|1813.8|1812.8|1811.4|1810.6|9214
1615363590000|2021-03-10 08:06:30|1814|1813|1814|1812.8|1815|1814|1813.8|1812.8|690
1615363600000|2021-03-10 08:06:40|1814.2|1813|1815|1814.4|1815|1814.6|1814|1813|3565
1615363610000|2021-03-10 08:06:50|1815.6|1814.6|1817.2|1816.4|1817.2|1816.4|1815.6|1814.6|6714
1615363620000|2021-03-10 08:07:00|1817|1816|1817.2|1816.2|1817.4|1816.4|1816.6|1815.4|1783
1615363630000|2021-03-10 08:07:10|1817.4|1816.4|1817.8|1816.8|1818|1817.2|1817.2|1816.2|599
1615363640000|2021-03-10 08:07:20|1818|1817|1818.2|1817.2|1818.4|1817.6|1817.8|1816.8|1400
1615363650000|2021-03-10 08:07:30|1818|1817|1818.6|1817.6|1818.8|1817.8|1817.8|1817|3041
1615363660000|2021-03-10 08:07:40|1818.4|1817.4|1818.2|1817.4|1818.8|1818|1818.2|1817.4|323
1615363670000|2021-03-10 08:07:50|1818|1817.6|1817|1816|1818.6|1817.6|1816.6|1815.6|3520
1615363680000|2021-03-10 08:08:00|1816.8|1815.8|1817|1816.4|1817.2|1816.4|1815.6|1814.6|11825
1615363690000|2021-03-10 08:08:10|1817.2|1816.6|1817|1816.2|1817.6|1816.8|1817|1816.2|566
1615363700000|2021-03-10 08:08:20|1817.2|1816.4|1816.4|1815.8|1817.8|1816.8|1816.4|1815.8|3140
1615363710000|2021-03-10 08:08:30|1816.2|1815.4|1815.8|1815|1816.2|1815.4|1815.4|1815|500
1615363720000|2021-03-10 08:08:40|1816.2|1815.2|1817|1816.4|1818|1816.8|1816.2|1815.2|1267
1615363730000|2021-03-10 08:08:50|1817.4|1816.6|1817.4|1816.4|1817.8|1816.8|1817.4|1816.4|1020
1615363740000|2021-03-10 08:09:00|1817.2|1816.6|1818|1817.4|1818.6|1817.4|1817|1816.4|1581
1615363750000|2021-03-10 08:09:10|1818.2|1818.2|1818.8|1818.2|1818.8|1818.2|1818|1817.6|3639
1615363760000|2021-03-10 08:09:20|1818.6|1818|1818|1817.2|1818.6|1818|1818|1817.2|1337
1615363770000|2021-03-10 08:09:30|1818.4|1817.4|1819.8|1819|1820|1819|1818.4|1817.4|1262
1615363780000|2021-03-10 08:09:40|1819.6||1819.6||1819.6||1819.6||1000
1615363790000|2021-03-10 08:09:50|1819.4|1818.8|1819|1818.2|1819.4|1818.8|1818.4|1817.8|703
1615363800000|2021-03-10 08:10:00|1818.8|1818|1819.2|1818.4|1819.8|1818.8|1818.6|1817.8|1773
1615363810000|2021-03-10 08:10:10|1819|1818.2|1819.8|1819.2|1820|1819.2|1819|1818.2|2491
1615363820000|2021-03-10 08:10:20|1819.6|1818.8|1820.6|1820|1821.2|1820|1819.6|1818.8|10196
1615363830000|2021-03-10 08:10:30|1820.4|1819.8|1821|1820.2|1821|1820.4|1820|1819.4|1034
1615363840000|2021-03-10 08:10:40|1821.4|1820.4|1822.2|1821.4|1823|1822|1821.4|1820.4|2144
1615363850000|2021-03-10 08:10:50|1822.6|1821.6|1822.2|1821.6|1823|1822.2|1822|1821.6|590
1615363860000|2021-03-10 08:11:00|1822.6|1821.8|1824|1823.2|1824.6|1823.8|1822.4|1821.6|15166
1615363870000|2021-03-10 08:11:10|1824.2|1823.4|1825.6|1824.6|1825.8|1824.8|1823.6|1822.8|1475
1615363880000|2021-03-10 08:11:20|1825.4|1824.4|1825.2|1824.6|1825.6|1825|1825|1824.4|5213
1615363890000|2021-03-10 08:11:30|1825.4|1824.8|1826.8|1825.8|1827|1826|1825.2|1824.6|7774
1615363900000|2021-03-10 08:11:40|1827|1826|1828|1827|1828.2|1827.4|1827|1826|7097
1615363910000|2021-03-10 08:11:50|1827.8|1826.8|1828.2|1827|1828.2|1827|1827|1826.2|80
1615363920000|2021-03-10 08:12:00|1828|1826.8|1828|1827|1828.2|1827|1827|1826.2|759
1615363930000|2021-03-10 08:12:10|1827.8|1826.8|1826|1825|1827.8|1826.8|1825.8|1825|2591
1615363940000|2021-03-10 08:12:20|1826.2|1825.2|1826.8|1825.8|1826.8|1825.8|1825.8|1825|3544
1615363950000|2021-03-10 08:12:30|1827|1826|1825|1824.4|1827|1826.2|1824.6|1824.2|19428
1615363960000|2021-03-10 08:12:40|1825.4|1824.8|1825|1824.2|1825.4|1824.8|1824.8|1824.2|1990
1615363970000|2021-03-10 08:12:50|1825.4|1824.4|1825|1824.4|1825.4|1824.8|1824.8|1824.2|15131
1615363980000|2021-03-10 08:13:00|1824.8|1824.2|1825|1824.4|1825.4|1824.8|1824.8|1824.2|5792
1615363990000|2021-03-10 08:13:10|1825.2|1824.6|1826|1825.6|1826.8|1826|1825|1824.6|7806
1615364000000|2021-03-10 08:13:20|1826.4|1825.8|1827|1826.2|1827|1826.4|1826.4|1825.8|1742
1615364010000|2021-03-10 08:13:30|1827.2|1827|1827.2|1826|1827.4|1827|1826.6|1825.8|21418
1615364020000|2021-03-10 08:13:40|1827.4|1826.2|1828|1827.4|1828.6|1828.2|1827.2|1826.2|2873
1615364030000|2021-03-10 08:13:50|1828.4|1827.6|1828.4|1827.6|1828.6|1828.2|1828.4|1827.6|1649
1615364040000|2021-03-10 08:14:00|1828.2|1828|1828.2|1827.8|1828.2|1828|1828|1827.6|10800
1615364050000|2021-03-10 08:14:10|1828|1827.4|1828|1827.2|1828.2|1827.4|1827.6|1826.6|776
1615364060000|2021-03-10 08:14:20|1827.8|1827|1827.2|1826.4|1828|1827|1827.2|1826.4|0
1615364070000|2021-03-10 08:14:30|1827.6|1826.6|1827.4|1826.8|1828.4|1827.4|1827.2|1826.6|2665
1615364080000|2021-03-10 08:14:40|1827.2|1826.6|1827.4|1826.8|1827.6|1826.8|1827|1825.8|4219
1615364090000|2021-03-10 08:14:50|1827.6|1826.6|1828.4|1828|1828.4|1828|1827.4|1826.4|5588
1615364100000|2021-03-10 08:15:00|1828.2|1827.6|1828.2|1827.8|1828.4|1828|1828|1827.6|3152
1615364110000|2021-03-10 08:15:10|1828|1827.6|1827.6|1826.8|1828.4|1827.6|1827|1826|8028
1615364120000|2021-03-10 08:15:20|1827.8|1827|1827.4|1826.6|1828|1827.2|1827.4|1826.2|1500
1615364130000|2021-03-10 08:15:30|1827.2|1826.8|1827.4|1826.4|1827.6|1827|1826.8|1826.2|580
1615364140000|2021-03-10 08:15:40|1827.2|1826.2|1827.4|1826.2|1827.4|1826.4|1827|1826.2|1000
1615364150000|2021-03-10 08:15:50|1827.6|1826.4|1825|1824.6|1827.6|1827|1825|1824.4|13418
1615364160000|2021-03-10 08:16:00|1824.8|1824.8|1825.8|1825.2|1826|1825.4|1824.6|1824.2|11011
1615364170000|2021-03-10 08:16:10|1825.6|1824.8|1827.2|1826.2|1827.2|1826.4|1825.6|1824.8|3391
1615364180000|2021-03-10 08:16:20|1827|1826.4|1826.4|1825.6|1827|1826.6|1826.4|1825.6|66
1615364190000|2021-03-10 08:16:30|1826.2|1825.4|1823.4|1823|1826.2|1825.4|1823.4|1823|11235
1615364200000|2021-03-10 08:16:40|1823.6|1823.2|1823|1822|1824|1823.6|1822.4|1821.8|9135
1615364210000|2021-03-10 08:16:50|1822.8|1821.8|1823.6|1823.2|1824|1823.8|1822.2|1821.8|6390
1615364220000|2021-03-10 08:17:00|1823.8|1823|1824|1823.6|1824.6|1824|1823.6|1823|2996
1615364230000|2021-03-10 08:17:10|1824.2|1823.4|1823.4|1823|1824.4|1824|1823.4|1823|5676
1615364240000|2021-03-10 08:17:20|1823.2|1822.6|1823.4|1822.6|1823.6|1823|1823.2|1822.6|0
1615364250000|2021-03-10 08:17:30|1823.6|1822.8|1823.6|1823|1823.6|1823.4|1823.4|1822.8|1541
1615364260000|2021-03-10 08:17:40|1823.4|1823.2|1823.2|1822.6|1823.8|1823.2|1823|1822.4|2052
1615364270000|2021-03-10 08:17:50|1823|1822.4|1824|1823.4|1824|1823.4|1822.4|1822|3155
1615364280000|2021-03-10 08:18:00|1823.6|1823.6|1823.6|1823.2|1823.8|1823.8|1823.6|1823.2|2548
1615364290000|2021-03-10 08:18:10|1823.8|1823.4|1823.4|1822.8|1823.8|1823.4|1823|1822.6|451
1615364300000|2021-03-10 08:18:20|1823.6|1823|1824|1823.2|1824.6|1824|1823.6|1823|15654
1615364310000|2021-03-10 08:18:30|1823.8|1823.4|1823.6|1823.2|1824|1823.6|1823.6|1823.2|1000
1615364320000|2021-03-10 08:18:40|1823.4|1823|1823.4|1822.8|1823.4|1823.2|1822.8|1822.4|2314
1615364330000|2021-03-10 08:18:50|1823.2|1822.6|1823.8|1823.2|1824|1823.2|1823.2|1822.6|188
1615364340000|2021-03-10 08:19:00|1824|1823.6|1823.8|1823.2|1824.2|1823.8|1823.8|1823.2|2235
1615364350000|2021-03-10 08:19:10|1823.6|1823.6|1822.6|1822.4|1823.6|1823.6|1822.6|1822.2|2322
1615364360000|2021-03-10 08:19:20|1822.8|1822.6|1823|1822.2|1823.2|1822.8|1822.8|1822.2|491
1615364370000|2021-03-10 08:19:30|1823.2|1822.4|1822.8|1822.4|1823.4|1822.6|1822.8|1822.2|0
1615364380000|2021-03-10 08:19:40|1823|1822.6|1822.2|1821.8|1823|1822.6|1822.2|1821.8|1644
1615364390000|2021-03-10 08:19:50|1822.6|1822|1822.8|1822.4|1822.8|1822.6|1822.6|1822|475
1615364400000|2021-03-10 08:20:00|1822.4|1822.2|1823|1822.6|1823.2|1823|1822.4|1822.2|6643
1615364410000|2021-03-10 08:20:10|1823.2|1823|1824|1823.4|1824|1823.8|1823.2|1822.6|424
1615364420000|2021-03-10 08:20:20|1823.8|1824|1824.6|1824.4|1824.6|1824.4|1823.8|1823.4|2806
1615364430000|2021-03-10 08:20:30|1824.4|1824.2|1823.2|1822.8|1824.4|1824.2|1823.2|1822.8|18155
1615364440000|2021-03-10 08:20:40|1823.4|1823|1822.4|1822|1824|1823.4|1822.4|1822|7588
1615364450000|2021-03-10 08:20:50|1822.6|1822.2|1822.6|1822.4|1823|1822.6|1822.4|1822|4489
1615364460000|2021-03-10 08:21:00|1822.8|1822.6|1823.8|1823.4|1824|1823.6|1822.8|1822.4|6694
1615364470000|2021-03-10 08:21:10|1824|1823.6|1823.4|1823|1824.6|1824.2|1823.2|1822.8|2844
1615364480000|2021-03-10 08:21:20|1823.8|1823.2|1823.8|1823.4|1823.8|1823.6|1823.6|1823.2|1874
1615364490000|2021-03-10 08:21:30|1823.6|1823.2|1824|1823.6|1824|1823.6|1823.2|1822.6|7715
1615364500000|2021-03-10 08:21:40|1823.8|1823.4|1824|1823.6|1824|1823.6|1823.2|1822.8|1907
1615364510000|2021-03-10 08:21:50|1823.8|1823.4|1823.2|1822.8|1823.8|1823.4|1823|1822.6|2711
1615364520000|2021-03-10 08:22:00|1823|1822.6|1823|1822.6|1823.2|1822.8|1823|1822.4|606
1615364530000|2021-03-10 08:22:10|1823.2|1822.4|1822.8|1822.4|1823.2|1822.6|1822.2|1821.8|20016
1615364540000|2021-03-10 08:22:20|1823|1822.8|1822.8|1822.4|1823.4|1822.8|1822.8|1822.4|1412
1615364550000|2021-03-10 08:22:30|1822.6|1822.2|1823.6|1823.2|1823.8|1823.6|1822.6|1822|1355
1615364560000|2021-03-10 08:22:40|1823.8|1823.4|1823.8|1823.2|1824.2|1824|1823.4|1822.8|9891
1615364570000|2021-03-10 08:22:50|1823.6|1823|1822.6|1822.2|1823.8|1823.4|1822.6|1822.2|3624
1615364580000|2021-03-10 08:23:00|1823|1822.4|1823.6|1822.8|1824|1823.4|1822.8|1822.4|5929
1615364590000|2021-03-10 08:23:10|1824|1823|1823.2|1822.8|1824|1823.6|1823.2|1822.6|537
1615364600000|2021-03-10 08:23:20|1823|1822.6|1822.8|1822.4|1823|1822.8|1822.8|1822.4|206
1615364610000|2021-03-10 08:23:30|1822.6|1822.2|1822.6|1822|1822.8|1822.4|1822.2|1821.8|4511
1615364620000|2021-03-10 08:23:40|1822.4|1821.8|1822|1821.8|1822.4|1822|1822|1821.6|2791
1615364630000|2021-03-10 08:23:50|1822.2|1821.6|1821.4|1821.2|1822.2|1821.8|1821.4|1821.2|2039
1615364640000|2021-03-10 08:24:00|1821.6|1821|1821.8|1821.2|1822|1821.6|1821.4|1820.8|4544
1615364650000|2021-03-10 08:24:10|1821.6|1821.4|1822|1821.4|1822|1821.6|1821.6|1821.4|0
1615364660000|2021-03-10 08:24:20|1822.2|1821.6|1822.4|1822|1822.4|1822.2|1822|1821.6|530
1615364670000|2021-03-10 08:24:30|1822.2|1821.6|1821.6|1821.2|1822.2|1821.8|1821.6|1821|3000
1615364680000|2021-03-10 08:24:40|1821.4|1821|1821.8|1821.4|1822.2|1821.8|1821.4|1821|1581
1615364690000|2021-03-10 08:24:50|1821.6|1821.2|1821.2|1821|1822|1821.4|1821.2|1821|722
1615364700000|2021-03-10 08:25:00|1821.4|1821.2|1821.6|1821|1821.6|1821.2|1821.2|1821|1378
1615364710000|2021-03-10 08:25:10|1821.4|1821.2|1821|1820.8|1821.4|1821.2|1821|1820.8|133
1615364720000|2021-03-10 08:25:20|1821.4|1821|1821.6|1821.2|1821.8|1821.4|1821.4|1821|200
1615364730000|2021-03-10 08:25:30||1821||1821.2||1821.2||1821|0
1615364740000|2021-03-10 08:25:40|1821.4|1821|1820.8|1820.4|1821.6|1821.2|1820.6|1820.4|4275
1615364750000|2021-03-10 08:25:50|1820.6|1820.2|1819.2|1818.8|1820.6|1820.2|1819|1818.6|33563
1615364760000|2021-03-10 08:26:00|1819.4|1819|1818.8|1818.6|1819.8|1819.6|1818.8|1818.6|5338
1615364770000|2021-03-10 08:26:10|1819|1818.4|1818|1817.6|1819.2|1818.8|1817.8|1817.4|28516
1615364780000|2021-03-10 08:26:20|1817.8|1817.2|1818|1817.4|1818|1817.6|1817.4|1817|3771
1615364790000|2021-03-10 08:26:30|1818.2|1817.6|1819.4|1819|1819.8|1819.4|1818.2|1817.6|1270
1615364800000|2021-03-10 08:26:40|1819.2|1818.8|1818.4|1817.8|1819.2|1818.8|1818.4|1817.8|910
1615364810000|2021-03-10 08:26:50|1818.2|1817.6|1818.2|1817.8|1818.4|1817.8|1818|1817.6|0
1615364820000|2021-03-10 08:27:00|1818|1817.6|1818|1817.8|1818.2|1817.8|1817.8|1817.4|556
1615364830000|2021-03-10 08:27:10|1818.2|1817.6|1818|1817.6|1818.2|1818|1818|1817.4|2064
1615364840000|2021-03-10 08:27:20|1817.8|1817.4|1818|1817.6|1818|1817.8|1817.6|1817.2|674
1615364850000|2021-03-10 08:27:30|1817.8|1817.4|1817|1816.8|1817.8|1817.4|1816.8|1816.4|5132
1615364860000|2021-03-10 08:27:40|1817.2|1817|1817.2|1816.8|1817.8|1817.4|1817|1816.8|3755
1615364870000|2021-03-10 08:27:50|1817.4|1817|1817.8|1817.4|1818|1817.8|1817.4|1817|1206
1615364880000|2021-03-10 08:28:00|1818|1817.6|1819.8|1819.4|1820|1819.8|1818|1817.6|18526
1615364890000|2021-03-10 08:28:10|1820|1819.6|1820.4|1820|1820.4|1820.2|1819.8|1819.6|1242
1615364900000|2021-03-10 08:28:20|1820.6|1820.4|1820.4|1820.2|1820.6|1820.4|1819.8|1819.2|3732
1615364910000|2021-03-10 08:28:30|1820.6|1820.4|1821.8|1821.4|1821.8|1821.4|1820.4|1820.4|13274
1615364920000|2021-03-10 08:28:40|1822|1821.6|1823|1822.8|1823|1822.8|1821.8|1821.6|2497
1615364930000|2021-03-10 08:28:50|1823.2|1823|1823.8|1823.2|1823.8|1823.4|1823.2|1823|945
1615364940000|2021-03-10 08:29:00|1824|1823.4|1823.8|1823.6|1824.4|1824|1823.8|1823.4|1910
1615364950000|2021-03-10 08:29:10|1824|1823.8|1824|1823.6|1824.4|1824|1823.8|1823.6|2526
1615364960000|2021-03-10 08:29:20|1823.8|1823.4|1823.2|1822.6|1823.8|1823.4|1823.2|1822.6|6683
1615364970000|2021-03-10 08:29:30|1823|1822.4|1822.8|1822.4|1823.2|1822.8|1822.4|1821.8|575
1615364980000|2021-03-10 08:29:40|1822.6|1822.2|1822.8|1822.4|1823.2|1822.6|1822.4|1821.8|1106
1615364990000|2021-03-10 08:29:50|1823.2|1822.6|1822.8|1822.4|1823.2|1822.6|1822.6|1822.4|275
1615365000000|2021-03-10 08:30:00|1822.6|1822.6|1823.2|1822.8|1823.2|1823|1822.4|1822|751
1615365010000|2021-03-10 08:30:10|1823|1822.6|1823.8|1823.4|1824|1823.6|1822.4|1822|1848
1615365020000|2021-03-10 08:30:20|1824|1823.6|1824.4|1824|1824.4|1824|1823.8|1823|0
1615365030000|2021-03-10 08:30:30|1824.2|1823.6|1823|1822.6|1824.2|1823.6|1823|1822.4|759
1615365040000|2021-03-10 08:30:40|1822.8|1822.4|1822.4|1822.2|1823.2|1822.8|1822.4|1822.2|3518
1615365050000|2021-03-10 08:30:50|1822.8|1822|1822|1821.6|1823.2|1822.6|1821.8|1821.2|5276
1615365060000|2021-03-10 08:31:00|1821.8|1821.4|1822|1821.8|1822.4|1821.8|1821.4|1821|4749
1615365070000|2021-03-10 08:31:10|1822.4|1821.6|1822|1821.6|1822.4|1821.6|1822|1821.6|500
1615365080000|2021-03-10 08:31:20||1821.8||1821.8||1821.8||1821.8|1003
1615365090000|2021-03-10 08:31:30|1822.4|1821.6|1821.8|1821.4|1822.6|1821.6|1821.8|1821.4|10295
1615365100000|2021-03-10 08:31:40|1821.6||1821.8||1822||1821.6||102
1615365110000|2021-03-10 08:31:50|1822|1821.6|1822|1821.8|1822.4|1821.8|1822|1821.6|2159
1615365120000|2021-03-10 08:32:00|1822.4|1821.6|1821.6|1821.2|1822.4|1821.6|1821.4|1821.2|3204
1615365130000|2021-03-10 08:32:10|1821.4|1821|1821.4|1820.8|1821.4|1821.2|1821.2|1820.8|1689
1615365140000|2021-03-10 08:32:20|1821.6|1821|1821.6|1821|1821.6|1821.2|1821.6|1821|0
1615365150000|2021-03-10 08:32:30|1821.4|1821.2|1820.6|1820|1821.4|1821.2|1820.2|1820|5477
1615365160000|2021-03-10 08:32:40|1820.8|1820.4|1821|1820.6|1821.2|1821|1820.8|1820.4|3841
1615365170000|2021-03-10 08:32:50|1821.2|1820.8|1820.8|1820.4|1821.4|1821|1820.6|1820.2|1785
1615365180000|2021-03-10 08:33:00|1821|1820.2|1821.2|1820.8|1821.2|1820.8|1821|1820.2|606
1615365190000|2021-03-10 08:33:10|1821|1820.6|1820.6|1820|1821|1820.6|1820.4|1820|1857
1615365200000|2021-03-10 08:33:20|1820.4|1819.8|1820|1819.6|1820.4|1820|1819.8|1819.6|1377
1615365210000|2021-03-10 08:33:30|1820.2||1820.2||1820.2||1820.2||0
1615365220000|2021-03-10 08:33:40|1820.4|1820|1821.2|1820.8|1821.4|1820.8|1820.4|1819.6|581
1615365230000|2021-03-10 08:33:50|1821.4|1821|1821.6|1821.2|1821.6|1821.2|1821.4|1821|0
1615365240000|2021-03-10 08:34:00|1821.4|1821|1821.8|1821.4|1822|1821.4|1821|1820.8|695
1615365250000|2021-03-10 08:34:10|1822|1821.6|1822|1821.8|1822.4|1821.8|1822|1821.6|2640
1615365260000|2021-03-10 08:34:20|1822.4|1822|1823.2|1822.8|1823.2|1822.8|1822|1822|3777
1615365270000|2021-03-10 08:34:30|1823.4|1823|1824|1823.4|1824|1823.8|1823.4|1823|2440
1615365280000|2021-03-10 08:34:40||1823.6||1823.8||1823.8||1823.6|250
1615365290000|2021-03-10 08:34:50|1823.8|1823.6|1823.4|1823|1823.8|1823.6|1823.4|1823|687
1615365300000|2021-03-10 08:35:00|1823.2|1822.8|1823.2|1822.8|1823.2|1822.8|1822.8|1822.6|1599
1615365310000|2021-03-10 08:35:10|1823.4|1823|1823.6|1823|1823.6|1823|1823.4|1823|312
1615365320000|2021-03-10 08:35:20|1823.4|1822.8|1822.6|1822.2|1823.4|1822.8|1822.6|1822.2|1444
1615365330000|2021-03-10 08:35:30|1822.8|1822.4|1823.8|1823|1823.8|1823.4|1822.8|1822.4|1258
1615365340000|2021-03-10 08:35:40|1824|1823.2|1824.4|1824|1824.4|1824|1824|1823|1074
1615365350000|2021-03-10 08:35:50|1824.6|1824.2|1825.2|1824.8|1825.2|1825|1824.6|1824.2|9180
1615365360000|2021-03-10 08:36:00|1825|1824.6|1825|1824.4|1825.2|1825|1825|1824.4|6157
1615365370000|2021-03-10 08:36:10|1825.2||1825.2||1825.2||1825||0
1615365380000|2021-03-10 08:36:20|1825.4|1824.6|1825.2|1824.8|1825.8|1825.4|1825.2|1824.6|1877
1615365390000|2021-03-10 08:36:30|1825.4|1825|1825.8|1825.4|1825.8|1825.4|1825.4|1825|654
1615365400000|2021-03-10 08:36:40|1825.6|1825|1825.2|1824.8|1826.2|1826|1825.2|1824.8|19299
1615365410000|2021-03-10 08:36:50|1825.4|1825|1826|1825.6|1826|1825.6|1825.4|1824.8|414
1615365420000|2021-03-10 08:37:00|1825.8|1825.4|1825.6|1825.2|1825.8|1825.6|1825.4|1825|855
1615365430000|2021-03-10 08:37:10|1825.4|1825|1825.6|1825.2|1825.8|1825.2|1825|1824.4|20051
1615365440000|2021-03-10 08:37:20|1825.8|1825.4|1826|1825.4|1826|1825.8|1825.6|1825.2|0
1615365450000|2021-03-10 08:37:30|1825.8|1825.2|1824.8|1824.2|1825.8|1825.2|1824.6|1824.2|380
1615365460000|2021-03-10 08:37:40|1824.6|1824|1824.4|1823.6|1824.6|1824|1824.4|1823.6|350
1615365470000|2021-03-10 08:37:50|1824.2|1823.8|1824|1823.6|1824.2|1823.8|1824|1823.6|0
1615365480000|2021-03-10 08:38:00|1824.2|1823.4|1823.6|1823.2|1824.2|1823.6|1823.4|1823|418
1615365490000|2021-03-10 08:38:10|1823.4|1823|1824|1823.6|1824|1823.6|1823.4|1823|1210
1615365500000|2021-03-10 08:38:20|1823.8|1823.2|1823.6|1823.2|1823.8|1823.4|1823.4|1823.2|50
1615365510000|2021-03-10 08:38:30|1824|1823.4|1824|1823.2|1824|1823.6|1823.8|1823.2|467
1615365520000|2021-03-10 08:38:40|1823.8|1823.4|1823.6|1823.4|1823.8|1823.6|1823.6|1823.2|300
1615365530000|2021-03-10 08:38:50|1823.8|1823.6|1824.4|1824|1824.4|1824|1823.8|1823.6|935
1615365540000|2021-03-10 08:39:00|1824.2|1823.8|1824.8|1824|1824.8|1824.4|1824.2|1823.8|4013
1615365560000|2021-03-10 08:39:20|1825|1824.2|1825.8|1825.4|1825.8|1825.4|1825|1824.2|780
1615365570000|2021-03-10 08:39:30|1826|1825.6|1825.8|1825.2|1826|1825.6|1825.6|1825.2|1087
1615365580000|2021-03-10 08:39:40|1826|1825.4|1825.8|1825.6|1826|1825.6|1825.8|1825.4|105
1615365590000|2021-03-10 08:39:50|1825.6|1825.4|1825.8|1825.4|1825.8|1825.4|1825.6|1825.4|228
1615365600000|2021-03-10 08:40:00|1826|1825.6|1825.6|1825.2|1826.2|1826|1825.4|1825.2|3181
1615365610000|2021-03-10 08:40:10|1825.4|1825|1825.6|1824.8|1825.6|1825|1824.8|1824.4|2160
1615365620000|2021-03-10 08:40:20|1825.8|1825|1825|1824.6|1825.8|1825.2|1825|1824.6|6800
1615365630000|2021-03-10 08:40:30|1824.8|1824.4|1825.8|1825.4|1825.8|1825.4|1824.6|1824.2|1955
1615365640000|2021-03-10 08:40:40||1825.2||1825.4||1825.4||1825.2|0
1615365650000|2021-03-10 08:40:50|1825.6|1825.2|1826.2|1825.8|1826.2|1825.8|1825.4|1825|277
1615365660000|2021-03-10 08:41:00|1826.4|1825.6|1826|1825.4|1826.6|1825.6|1826|1825.4|0
1615365670000|2021-03-10 08:41:10|1826.4|1825.6|1826.6|1826.2|1826.6|1826.4|1826.4|1825.6|489
1615365680000|2021-03-10 08:41:20|1826.8|1826.4|1827.6|1827|1827.6|1827.4|1826.8|1826.4|7237
1615365690000|2021-03-10 08:41:30|1827.8|1827.2|1828.4|1828.2|1828.8|1828.2|1827.8|1827.2|7512
1615365700000|2021-03-10 08:41:40|1828.2|1828|1828.2|1827.6|1828.4|1828.2|1828|1827.4|2324
1615365710000|2021-03-10 08:41:50|1828.4|1827.8|1828.2|1827.8|1828.6|1828.2|1828|1827.8|605
1615365720000|2021-03-10 08:42:00|1828.4|1827.6|1827.8|1827.4|1828.4|1827.6|1827.8|1827.4|0
1615365730000|2021-03-10 08:42:10|1828|1827.6|1828.2|1827.8|1828.4|1827.8|1828|1827.6|669
1615365740000|2021-03-10 08:42:20|1828|1827.6|1828.8|1828.4|1829|1828.6|1828|1827.6|230
1615365750000|2021-03-10 08:42:30|1829|1828.2|1829.2|1828.8|1829.6|1829|1829|1828.2|6524
1615365760000|2021-03-10 08:42:40|1829.4|1829|1829.4|1829|1829.4|1829|1829.4|1829|0
1615365770000|2021-03-10 08:42:50|1829.6|1829.2|1829.4|1829|1829.6|1829.4|1829.4|1829|305
1615365780000|2021-03-10 08:43:00|1829.6|1829.2|1829|1828.4|1829.6|1829.2|1828.4|1828|1469
1615365790000|2021-03-10 08:43:10|1828.8|1828.6|1829.2|1828.6|1829.2|1828.6|1828.8|1828.4|605
1615365800000|2021-03-10 08:43:20|1829||1829||1829||1829||0
1615365810000|2021-03-10 08:43:30|1828.8|1828.8|1828.8|1828.4|1828.8|1828.8|1828.6|1828.4|694
1615365820000|2021-03-10 08:43:40|1829|1828.6|1829.6|1829.2|1829.6|1829.2|1828.4|1828.2|7457
1615365830000|2021-03-10 08:43:50|1829.4|1829.4|1829.6|1829.2|1829.6|1829.4|1829.4|1829.2|1297
1615365840000|2021-03-10 08:44:00|1829.8|1829.4|1830|1829.8|1830.4|1830|1829.8|1829.2|28686
1615365850000|2021-03-10 08:44:10|1830.2|1830|1831|1830.6|1831|1830.6|1830.2|1829.8|3400
1615365860000|2021-03-10 08:44:20|1831.2|1830.4|1832|1831.8|1832|1831.8|1831.2|1830.4|752
1615365870000|2021-03-10 08:44:30|1832.2|1832|1832.4|1832|1832.8|1832.2|1832.2|1832|3300
1615365880000|2021-03-10 08:44:40|||||||||750
1615365890000|2021-03-10 08:44:50|1832.6|1832.2|1833.4|1833|1833.4|1833|1832.4|1832.2|940
1615365900000|2021-03-10 08:45:00|1833.6|1833.2|1833.2|1832.4|1833.6|1833.2|1832.8|1832|11833
1615365910000|2021-03-10 08:45:10|1833|1833.2|1833.8|1833.4|1834.4|1833.6|1833|1833|1706
1615365920000|2021-03-10 08:45:20|1834|1833.2|1833|1832.4|1834|1833.6|1833|1832.4|723
1615365930000|2021-03-10 08:45:30|1833.2|1832.6|1833.6|1833.2|1833.6|1833.4|1833.2|1832.6|221
1615365940000|2021-03-10 08:45:40|1833.8|1833.4|1834.6|1834.4|1834.6|1834.4|1833.8|1833.4|3706
1615365950000|2021-03-10 08:45:50|1834.8|1834.6|1834.4|1833.8|1834.8|1834.6|1834.2|1833.8|3062
1615365960000|2021-03-10 08:46:00|1834.2|1833.6|1834.4|1833.8|1834.4|1833.8|1834|1833.6|727
1615365970000|2021-03-10 08:46:10|1834.6|1834|1834.8|1834.4|1834.8|1834.4|1834.4|1834|205
1615365980000|2021-03-10 08:46:20|1835|1834.6|1835|1834.4|1835.4|1835.2|1835|1834.4|2834
1615365990000|2021-03-10 08:46:30|1834.8|1834.2|1833.6|1833|1834.8|1834.2|1833|1832.4|10331
1615366000000|2021-03-10 08:46:40|1833.8|1833.2|1834|1833.4|1834.2|1833.8|1833.6|1833.2|2000
1615366010000|2021-03-10 08:46:50|1833.8|1833.6|1834.6|1834|1834.6|1834.2|1833.6|1833.4|459
1615366020000|2021-03-10 08:47:00||1833.8||1834||1834||1833.8|0
1615366030000|2021-03-10 08:47:10|1834.4|1833.8|1834.2|1833.8|1834.6|1834|1834|1833.4|2127
1615366040000|2021-03-10 08:47:20|1834.4|1834|1834.6|1833.6|1834.6|1834.2|1834.2|1833.6|200
1615366050000|2021-03-10 08:47:30|1834.4|1833.8|1834|1833.6|1834.4|1834.2|1834|1833.4|5464
1615366060000|2021-03-10 08:47:40|1833.4|1833.4|1833.8|1833.6|1833.8|1833.6|1833.4|1833.2|2500
1615366070000|2021-03-10 08:47:50|1834|1833.8|1834.2|1833.8|1834.4|1834|1834|1833.6|1384
1615366080000|2021-03-10 08:48:00|1834.4|1834|1834.4|1834|1834.4|1834|1834.2|1833.8|800
1615366090000|2021-03-10 08:48:10|1834.2|1834.2|1834.6|1834|1835|1834.4|1834.2|1833.8|1067
1615366100000|2021-03-10 08:48:20|1834.4|1833.8|1833.8|1833.2|1834.4|1834|1833.6|1833.2|1071
1615366110000|2021-03-10 08:48:30|1833.6|1833|1833.4|1832.8|1833.6|1833|1833.4|1832.8|0
1615366120000|2021-03-10 08:48:40||1833||1833||1833||1833|0
1615366130000|2021-03-10 08:48:50|1833.2|1832.8|1833.8|1833.4|1834.2|1833.8|1833.2|1832.8|146
1615366140000|2021-03-10 08:49:00|1833.6|1833.2|1833.6|1833.2|1833.6|1833.2|1833.4|1833.2|300
1615366150000|2021-03-10 08:49:10|1833.4|1833|1832.6|1832.2|1833.4|1833|1832.6|1832|1800
1615366160000|2021-03-10 08:49:20|1832.8|1832.4|1832.8|1832.2|1832.8|1832.4|1832.6|1832.2|0
1615366170000|2021-03-10 08:49:30|1832.6|1832|1832.4|1831.6|1832.6|1832.2|1831.6|1831.2|333
1615366180000|2021-03-10 08:49:40|1832.6|1831.8|1833|1832.6|1833|1832.8|1832.4|1831.8|1902
1615366190000|2021-03-10 08:49:50|1833.2|1832.4|1833.2|1832.8|1833.4|1833|1833|1832.4|2781
1615366200000|2021-03-10 08:50:00|1833.4|1833|1833.6|1833.2|1833.6|1833.2|1833.4|1832.8|599
1615366210000|2021-03-10 08:50:10|1833.4|1833|1831.8|1831.4|1833.6|1833.2|1831.6|1831.4|12385
1615366220000|2021-03-10 08:50:20|1832|1831.6|1832.2|1831.6|1832.4|1832|1831.8|1831.4|200
1615366230000|2021-03-10 08:50:30|1832|1831.8|1831.8|1831.4|1832.4|1832|1831.6|1831.4|5815
1615366240000|2021-03-10 08:50:40|1832|1831.6|1832.4|1831.8|1832.6|1832.2|1832|1831.6|2684
1615366250000|2021-03-10 08:50:50|1832.6|1832|1833.2|1832.6|1833.2|1832.6|1832.6|1832|4817
1615366260000|2021-03-10 08:51:00|1833.4|1832.8|1834.2|1833.8|1834.6|1834.2|1833.4|1832.8|3367
1615366270000|2021-03-10 08:51:10|1834|1833.6|1834.2|1833.8|1834.2|1834|1834|1833.6|1008
1615366280000|2021-03-10 08:51:20|1834|1833.6|1833|1832.6|1834.2|1833.6|1832.6|1832.4|3144
1615366290000|2021-03-10 08:51:30|1833.2|1832.8|1833.4|1833|1833.4|1833|1833|1832.4|1701
1615366300000|2021-03-10 08:51:40|1833.6|1833.2|1833.4|1833|1833.8|1833.4|1833.2|1833|0
1615366310000|2021-03-10 08:51:50|1833.6|1833.2|1834.4|1834|1834.4|1834|1833.6|1833.2|1000
1615366320000|2021-03-10 08:52:00|1834.2|1833.8|1833.4|1833|1834.4|1834.2|1833|1832.8|2262
1615366330000|2021-03-10 08:52:10|1833.6|1833.2|1833.4|1833|1833.8|1833.4|1833.2|1832.8|1166
1615366340000|2021-03-10 08:52:20|1833.6|1833.2|1834|1833.6|1834.6|1834.2|1833.6|1833.2|1000
1615366350000|2021-03-10 08:52:30|1834.2|1833.8|1834.4|1834|1834.4|1834|1834.2|1833.6|1305
1615366360000|2021-03-10 08:52:40|1834.2|1833.8|1834.2|1833.8|1834.4|1833.8|1834.2|1833.8|475
1615366370000|2021-03-10 08:52:50|1834.4|1834|1834.2|1833.8|1834.4|1834|1834|1833.8|0
1615366390000|2021-03-10 08:53:10|1833.8|1833.6|1833.4|1833|1833.8|1833.6|1833|1832.8|3046
1615366400000|2021-03-10 08:53:20|1833.6|1833.2|1834.2|1833.8|1834.2|1833.8|1833.4|1833|1305
1615366410000|2021-03-10 08:53:30|1834|1833.6|1834.2|1833.6|1834.4|1834|1834|1833.6|0
1615366420000|2021-03-10 08:53:40|1834||1834.4||1834.4||1834||0
1615366430000|2021-03-10 08:53:50|1834.2|1833.4|1833.6|1833.2|1834.2|1833.8|1833.4|1833|4650
1615366440000|2021-03-10 08:54:00|1833.8|1833.4|1833.6|1833|1833.8|1833.6|1833.4|1833|2478
1615366450000|2021-03-10 08:54:10|1833.8|1833.2|1834.6|1833.8|1834.6|1833.8|1833.6|1833.2|417
1615366460000|2021-03-10 08:54:20|1834.4|1834|1834.2|1833.8|1834.6|1834.2|1834.2|1833.6|1668
1615366470000|2021-03-10 08:54:30|1834.8|1834|1834.2|1833.8|1835|1834.2|1834.2|1833.4|4580
1615366480000|2021-03-10 08:54:40|1834.4|1834|1834.2|1833.8|1834.8|1834.4|1834.2|1833.8|6841
1615366490000|2021-03-10 08:54:50|1834.4|1834|1834.4|1833.8|1834.4|1834|1834.4|1833.8|0
1615366500000|2021-03-10 08:55:00|1834.2|1834|1834|1833.4|1834.2|1834|1833.8|1833.4|640
1615366510000|2021-03-10 08:55:10|1834.2|1833.6|1834.6|1834.2|1834.6|1834.2|1834.2|1833.6|466
1615366520000|2021-03-10 08:55:20|1834.4|1834|1834.8|1834.2|1834.8|1834.4|1834.4|1834|194
1615366530000|2021-03-10 08:55:30|1835|1834.4|1835.8|1835.2|1835.8|1835.6|1835|1834.4|10633
1615366540000|2021-03-10 08:55:40|1836|1835.4|1836.2|1836|1836.2|1836|1835.8|1835.2|7659
1615366550000|2021-03-10 08:55:50|1836.4|1836.2|1835.8|1835.4|1836.6|1836.2|1835.8|1835.4|2766
1615366560000|2021-03-10 08:56:00|1835.6|1835.6|1835.2|1835|1835.8|1835.6|1835.2|1835|4522
1615366570000|2021-03-10 08:56:10|1835.4|1835.2|1834.8|1834.4|1835.4|1835.2|1834.6|1834.4|1337
1615366580000|2021-03-10 08:56:20|1834.6|1834.2|1833.8|1833.2|1834.8|1834.2|1833.8|1833.2|400
1615366590000|2021-03-10 08:56:30|1834|1833.4|1834|1833.6|1834.4|1834|1834|1833.4|2815
1615366600000|2021-03-10 08:56:40|1833.8|1833.4|1833.8|1833.4|1834|1833.8|1833.8|1833.4|1828
1615366610000|2021-03-10 08:56:50|1834|1833.6|1833.6|1833.2|1834|1833.8|1833.6|1833.2|2577
1615366620000|2021-03-10 08:57:00|1833.8|1833.4|1834|1833.6|1834|1833.8|1833.6|1833.4|3019
1615366630000|2021-03-10 08:57:10|1833.8|1833.8|1832.6|1832.2|1833.8|1833.8|1832.4|1832|5847
1615366640000|2021-03-10 08:57:20|1832.8|1832.4|1833.2|1832.6|1833.2|1832.6|1832.8|1832.4|520
1615366650000|2021-03-10 08:57:30|1833.4|1832.8|1832.8|1832.4|1833.4|1833|1832.6|1832.4|2074
1615366660000|2021-03-10 08:57:40|1833|1832.6|1831.8|1831.2|1833|1832.6|1831|1830.8|9620
1615366670000|2021-03-10 08:57:50|1831.6|1831|1831.8|1831.4|1831.8|1831.6|1831.6|1831|4014
1615366680000|2021-03-10 08:58:00|1832|1831.6|1832|1831.4|1832|1831.6|1832|1831.4|221
1615366690000|2021-03-10 08:58:10|1831.8|1831.2|1832|1831.6|1832|1831.8|1831.8|1831.2|1271
1615366700000|2021-03-10 08:58:20|1832.4|1831.8|1832|1831.8|1832.6|1832.2|1832|1831.8|2046
1615366710000|2021-03-10 08:58:30|1832.2|1832|1831.8|1831.4|1832.2|1832|1831.4|1831|10174
1615366720000|2021-03-10 08:58:40|1832|1831.6|1830.8|1830.4|1832.4|1832|1830.8|1830.4|3491
1615366730000|2021-03-10 08:58:50|1831.2|1830.6|1831.2|1830.4|1831.4|1830.8|1831.2|1830.2|376
1615366740000|2021-03-10 08:59:00|1831|1830.6|1830.2|1829.8|1831|1830.6|1830|1829.6|8387
1615366750000|2021-03-10 08:59:10|1830|1829.6|1829.8|1829.6|1830.2|1829.8|1829.8|1829.6|625
1615366760000|2021-03-10 08:59:20|1830|1829.8|1830.6|1829.8|1830.6|1830|1830|1829.8|1387
1615366770000|2021-03-10 08:59:30|1830.4|1830|1829.4|1829|1830.4|1830.2|1829.4|1829|2313
1615366780000|2021-03-10 08:59:40|1829.2|1828.8|1828.8|1828.4|1829.2|1828.8|1828.6|1828.4|8785
1615366790000|2021-03-10 08:59:50|1829|1828.6|1828.6|1828.2|1829.4|1829|1828.6|1828.2|1287
1615366800000|2021-03-10 09:00:00|1828.8|1828|1828|1827.4|1829.2|1828.2|1827.8|1827.4|3472
1615366810000|2021-03-10 09:00:10|1827.8|1827.2|1827.6|1827.2|1828|1827.6|1827.2|1827|4167
1615366820000|2021-03-10 09:00:20|1827.8|1827.4|1828.8|1828|1828.8|1828|1827.8|1827.2|834
1615366830000|2021-03-10 09:00:30|1828.6|1828.2|1828.6|1827.8|1828.8|1828.6|1828.6|1827.8|2804
1615366840000|2021-03-10 09:00:40|1828.8|1828|1828.4|1827.8|1829.2|1828.8|1828.4|1827.8|2386
1615366850000|2021-03-10 09:00:50|1828.2|1828|1827.6|1827|1828.2|1828|1827.4|1827|1667
1615366860000|2021-03-10 09:01:00|1827.8|1827.2|1828|1827.4|1828|1827.4|1827.8|1827.2|0
1615366870000|2021-03-10 09:01:10|1828.2|1827.6|1828.6|1828.2|1828.6|1828.4|1828.2|1827.6|1830
1615366880000|2021-03-10 09:01:20|1828.4|1828|1828.8|1828.6|1829|1828.6|1828.4|1828|1941
1615366890000|2021-03-10 09:01:30|1829|1828.4|1829|1828.6|1829.2|1828.6|1829|1828.4|846
1615366900000|2021-03-10 09:01:40|1828.8|1828.4|1828.2|1828|1828.8|1828.4|1828.2|1828|2511
1615366910000|2021-03-10 09:01:50|1828.4|1828.2|1828.2|1828|1828.6|1828.4|1828.2|1828|2706
1615366920000|2021-03-10 09:02:00|1828.4|1827.8|1828.8|1828.4|1829|1828.6|1827.8|1827.4|5321
1615366930000|2021-03-10 09:02:10|1829||1829||1829.2||1828.8||0
1615366940000|2021-03-10 09:02:20|1829.2|1828.6|1829.4|1829.2|1829.6|1829.4|1829.2|1828.6|14148
1615366950000|2021-03-10 09:02:30|1829.6|1829.4|1829.2|1828.6|1830|1829.6|1828.8|1828.4|817
1615366960000|2021-03-10 09:02:40|1829.4|1828.8|1828.4|1828|1829.6|1828.8|1828.2|1828|2539
1615366970000|2021-03-10 09:02:50|1828.6|1828.2|1828.2|1827.8|1828.8|1828.4|1828|1827.8|1658
1615366980000|2021-03-10 09:03:00|1828|1828|1828.2|1827.6|1828.6|1828.2|1827.8|1827.4|4482
1615366990000|2021-03-10 09:03:10|1828.4|1827.8|1828.8|1828.4|1829|1828.4|1828.2|1827.8|0
1615367000000|2021-03-10 09:03:20|1828.6|1828.2|1827.8|1827.4|1828.6|1828.2|1827.6|1827.4|2163
1615367010000|2021-03-10 09:03:30|1827.6|1827.6|1828.2|1827.4|1828.2|1827.8|1827.6|1827.4|245
1615367020000|2021-03-10 09:03:40|1828|1827.6|1828.2|1827.8|1828.2|1828|1828|1827.6|5
1615367030000|2021-03-10 09:03:50|1828|1827.6|1827.8|1827.4|1828|1828|1827.8|1827.4|1004
1615367040000|2021-03-10 09:04:00|1828|1827.6|1827.8|1827.4|1828.2|1827.8|1827.8|1827.4|1064
1615367050000|2021-03-10 09:04:10|1828|1827.6|1828.8|1828.6|1828.8|1828.6|1828|1827.6|1938
1615367060000|2021-03-10 09:04:20|1829|1828.8|1829.2|1828.8|1829.2|1828.8|1829|1828.8|0
1615367070000|2021-03-10 09:04:30|1829|1828.6|1828.8|1828.4|1830.2|1830|1828.6|1828.2|8239
1615367080000|2021-03-10 09:04:40|1829|1828.6|1829.2|1828.8|1829.4|1829|1828.8|1828.4|1079
1615367090000|2021-03-10 09:04:50|1829|1828.6|1828.8|1828.4|1829|1828.6|1828.8|1828.4|400
1615367100000|2021-03-10 09:05:00|1829|1828.6|1829.2|1828.8|1829.2|1828.8|1829|1828.4|1305
1615367110000|2021-03-10 09:05:10|1829|1828.6|1828.8|1828.2|1829|1828.6|1828.6|1828|6335
1615367120000|2021-03-10 09:05:20|1829|1828.4|1829|1828.6|1829.2|1828.8|1829|1828.4|1106
1615367130000|2021-03-10 09:05:30|1829.2|1828.8|1829.8|1829.4|1830|1829.8|1829.2|1828.8|2248
1615367140000|2021-03-10 09:05:40||1829.2||1829.2||1829.2||1829.2|0
1615367150000|2021-03-10 09:05:50|1829.6|1829|1829.4|1829|1829.6|1829.2|1829|1828.8|908
1615367160000|2021-03-10 09:06:00|1829.6|1829.2|1831|1830.6|1831|1830.6|1829.6|1829.2|2303
1615367170000|2021-03-10 09:06:10|1831.2|1831|1832|1831.8|1832|1831.8|1831|1830.8|3128
1615367180000|2021-03-10 09:06:20|1831.8|1831.6|1832.8|1832.4|1833|1832.4|1831.8|1831.6|1881
1615367190000|2021-03-10 09:06:30|1833|1832.6|1833|1832.4|1833.4|1833|1833|1832.4|845
1615367200000|2021-03-10 09:06:40|1833.2|1832.6|1832.8|1832.4|1833.4|1833|1832.6|1832.4|2114
1615367210000|2021-03-10 09:06:50|1832.6|1832.6|1833|1832.4|1833|1832.6|1832.6|1832.4|848
1615367220000|2021-03-10 09:07:00|1833.2|1832.6|1831.8|1831.2|1833.2|1832.8|1831.8|1831.2|1541
1615367230000|2021-03-10 09:07:10|1832|1831.6|1833|1832.2|1833|1832.2|1831.8|1831.6|0
1615367240000|2021-03-10 09:07:20|1832.8|1832.4|1833|1832.8|1833.2|1833|1832.8|1832.4|1576
1615367250000|2021-03-10 09:07:30|1832.8|1832.6|1833.4|1832.8|1833.4|1832.8|1832.8|1832.6|480
1615367260000|2021-03-10 09:07:40|1833.6|1833|1834.8|1834.4|1834.8|1834.4|1833.6|1833|2283
1615367270000|2021-03-10 09:07:50|1835|1834.6|1835.2|1834.8|1835.8|1835.4|1835|1834.4|5779
1615367280000|2021-03-10 09:08:00|1835|1834.6|1835|1834.4|1835.4|1834.8|1835|1834.4|0
1615367290000|2021-03-10 09:08:10|1835.2|1834.6|1834.6|1834|1835.2|1834.8|1834.4|1834|3020
1615367300000|2021-03-10 09:08:20|1834.8|1834.2|1835.4|1834.8|1835.4|1834.8|1834.6|1834.2|2144
1615367310000|2021-03-10 09:08:30|1835.2|1834.6|1834.8|1834.4|1835.4|1834.6|1834.8|1834.4|633
1615367320000|2021-03-10 09:08:40|1835|1834.6|1835.2|1834.8|1835.2|1835|1835|1834.6|1412
1615367330000|2021-03-10 09:08:50|1835|1834.6|1834.8|1834.4|1835|1834.6|1834.8|1834.4|549
1615367340000|2021-03-10 09:09:00|1835.2|1834.6|1835.8|1835.2|1835.8|1835.2|1835|1834.6|358
1615367350000|2021-03-10 09:09:10|1836|1835.4|1836|1835.6|1836|1835.6|1835.8|1835.4|500
1615367360000|2021-03-10 09:09:20|1835.8|1835.4|1835.8|1835.2|1836|1835.6|1835.8|1835.2|0
1615367370000|2021-03-10 09:09:30|1836|1835|1836.8|1836.4|1837|1836.4|1835.8|1835|5196
1615367380000|2021-03-10 09:09:40|1836.6|1836.2|1836.8|1836.2|1836.8|1836.2|1836.4|1836.2|771
1615367390000|2021-03-10 09:09:50|1836.6|1836.4|1836.6|1836.2|1836.8|1836.4|1836.4|1836.2|1200
1615367400000|2021-03-10 09:10:00|1836|1835.8|1836.8|1836.4|1837|1836.4|1836|1835.8|10000
1615367410000|2021-03-10 09:10:10|1837|1836.6|1836.6|1836|1837.4|1837|1836.6|1836|3194
1615367420000|2021-03-10 09:10:20||1835.8||1835.8||1835.8||1835.8|0
1615367430000|2021-03-10 09:10:30|1836.4|1836|1837|1836.6|1837|1836.6|1836.4|1836|40
1615367440000|2021-03-10 09:10:40|1837.2|1836.8|1836.8|1836.2|1837.6|1837.2|1835.4|1835|29887
1615367450000|2021-03-10 09:10:50|1837|1836.4|1837|1836.4|1837|1836.8|1837|1836.4|2358
1615367460000|2021-03-10 09:11:00|1836.8|1836.8|1836.8|1836.2|1837|1836.8|1836.4|1836|7018
1615367470000|2021-03-10 09:11:10|1837|1836.6|1837|1836.4|1837|1836.6|1837|1836.2|0
1615367480000|2021-03-10 09:11:20|1836.8|1836.2|1836.6|1836.4|1836.8|1836.6|1836.6|1836.2|500
1615367490000|2021-03-10 09:11:30|1836.8|1836.2|1837|1836.6|1837.2|1837|1836.6|1836.2|1486
1615367500000|2021-03-10 09:11:40|1837.2|1836.8|1838.6|1838.2|1838.8|1838.2|1837|1836.8|6395
1615367510000|2021-03-10 09:11:50|1838.8|1838.4|1839|1838.6|1839.4|1839.2|1838.8|1838.4|3657
1615367520000|2021-03-10 09:12:00|1839.2|1838.8|1839.4|1839|1839.6|1839|1839|1838.2|1407
1615367530000|2021-03-10 09:12:10|1839.2|1838.8|1839.6|1839|1839.6|1839|1839|1838.4|141
1615367540000|2021-03-10 09:12:20|1839.4||1839.4||1839.6||1839.4||0
1615367550000|2021-03-10 09:12:30|1839.6|1839.2|1839.6|1839.4|1839.6|1839.4|1839.4|1839.2|219
1615367560000|2021-03-10 09:12:40|1839.8|1839.2|1839.8|1839.4|1839.8|1839.6|1839.4|1839|142
1615367570000|2021-03-10 09:12:50|1840|1839.6|1840|1839.6|1840|1839.8|1840|1839.6|630
1615367580000|2021-03-10 09:13:00|1840.2|1839.8|1840.4|1840|1840.4|1840|1840.2|1839.8|7078
1615367590000|2021-03-10 09:13:10|1840.2|1839.8|1840.6|1840|1840.6|1840.4|1839.6|1839.2|12850
1615367600000|2021-03-10 09:13:20|1840.4|1840.2|1840.8|1840.4|1841|1840.6|1840.4|1840|3350
1615367610000|2021-03-10 09:13:30|1841|1840.6|1841|1840.8|1841|1840.8|1840.6|1840.4|3840
1615367620000|2021-03-10 09:13:40|1841.2|1841|1840.8|1840.4|1841.8|1841.2|1840.8|1840.2|13880
1615367630000|2021-03-10 09:13:50|1840.6|1840.2|1840.8|1840.4|1840.8|1840.4|1840.6|1840.2|1231
1615367640000|2021-03-10 09:14:00|1840.6|1840.2|1840.4|1839.8|1840.6|1840.2|1839.6|1838.8|3596
1615367650000|2021-03-10 09:14:10|1840.6|1840|1840.8|1840.4|1840.8|1840.4|1840.4|1840|200
1615367660000|2021-03-10 09:14:20|1841|1840.6|1841.6|1840.6|1841.6|1841|1841|1840.6|913
1615367670000|2021-03-10 09:14:30|1841.8|1840.8|1841.8|1841.4|1841.8|1841.4|1841.8|1840.8|648
1615367680000|2021-03-10 09:14:40|1842|1841.6|1842|1841.6|1842.2|1841.8|1841.6|1841.4|6053
1615367700000|2021-03-10 09:15:00|1841.8|1841.4|1842|1841.4|1842|1841.4|1841.6|1841|531
1615367710000|2021-03-10 09:15:10|1842.2|1841.6|1842.4|1842|1842.6|1842.4|1842.2|1841.6|5453
1615367720000|2021-03-10 09:15:20|1842.6|1842.2|1842.6|1842|1842.8|1842.4|1842.4|1842|404
1615367730000|2021-03-10 09:15:30|1842.4|1841.8|1842|1841.6|1842.4|1841.8|1842|1841.6|3396
1615367740000|2021-03-10 09:15:40|1841.8|1841.4|1841.8|1841.4|1841.8|1841.6|1841.6|1841.2|470
1615367750000|2021-03-10 09:15:50|1841.6|1841.2|1841.2|1840.6|1841.6|1841.2|1841.2|1840.6|3311
1615367760000|2021-03-10 09:16:00|1841.4|1840.8|1841.6|1841.2|1841.6|1841.2|1841.2|1840.8|5208
1615367770000|2021-03-10 09:16:10|1841.4|1841|1841.6|1841.2|1841.6|1841.4|1841.4|1841|3219
1615367780000|2021-03-10 09:16:20|1841.4|1841|1841.4|1841.2|1841.4|1841.2|1841.4|1841|200
1615367790000|2021-03-10 09:16:30|1841.6|1841.4|1843|1842.6|1843|1842.6|1841.6|1841.4|4487
1615367800000|2021-03-10 09:16:40|1843.2|1842.8|1843|1842.6|1843.2|1842.8|1842.8|1842.6|3519
1615367810000|2021-03-10 09:16:50|1842.8|1842.8|1842.2|1842|1842.8|1842.8|1842|1841.8|5982
1615367820000|2021-03-10 09:17:00|1842.4|1842.2|1841.4|1841|1842.4|1842.2|1841.4|1841|4050
1615367830000|2021-03-10 09:17:10|1841.6|1841.2|1842|1841.6|1842|1841.6|1841.4|1841.2|4140
1615367840000|2021-03-10 09:17:20|1842.2|1841.8|1842.4|1842|1842.4|1842.2|1842|1841.8|0
1615367850000|2021-03-10 09:17:30|1842.6|1842.2|1842.8|1842.4|1842.8|1842.6|1842.6|1842.2|2937
1615367860000|2021-03-10 09:17:40|1842.6|1842.2|1842.4|1842|1842.6|1842.2|1842.2|1842|2895
1615367870000|2021-03-10 09:17:50|1842.6|1842.2|1843|1842.4|1843|1842.4|1842.6|1842.2|103
1615367880000|2021-03-10 09:18:00|1842.8|1842.2|1842.2|1841.6|1842.8|1842.2|1842|1841.6|539
1615367890000|2021-03-10 09:18:10|1842.4|1841.8|1842.4|1842|1842.6|1842.4|1842.4|1841.8|882
1615367900000|2021-03-10 09:18:20|1842.6|1842.4|1842.4|1842|1842.6|1842.4|1842.4|1842|400
1615367910000|2021-03-10 09:18:30|1842.6|1841.8|1842.4|1841.8|1842.6|1842|1842.2|1841.8|1685
1615367920000|2021-03-10 09:18:40|1842.2|1842|1842|1841.2|1842.2|1842|1841.8|1841.2|1437
1615367930000|2021-03-10 09:18:50|1842.2|1841.4|1842.2|1841.8|1842.4|1842|1842.2|1841.4|86
1615367940000|2021-03-10 09:19:00|1842.4|1842|1842.4|1842|1842.6|1842.2|1842.2|1842|4900
1615367950000|2021-03-10 09:19:10|1842.2|1842.2|1842|1841.8|1842.6|1842.2|1842|1841.8|2020
1615367960000|2021-03-10 09:19:20|1842.2|1842|1842.8|1842.4|1843|1842.6|1842.2|1842|4156
1615367970000|2021-03-10 09:19:30|1842.6|1842.6|1842.8|1842.6|1843|1842.6|1842.6|1842.6|3239
1615367980000|2021-03-10 09:19:40|1842.6|1842.4|1842.6|1842.2|1842.6|1842.4|1842.4|1842.2|1683
1615368000000|2021-03-10 09:20:00|1842.4|1842|1842.4|1842|1842.6|1842.2|1842.2|1841.8|12473
1615368010000|2021-03-10 09:20:10|1842.6|1842.2|1842|1841.8|1843|1842.8|1842|1841.8|66236
1615368020000|2021-03-10 09:20:20|1842.2|1842|1841.6|1841|1842.2|1842|1841.2|1841|7311
1615368030000|2021-03-10 09:20:30|1841.8|1841.2|1841.6|1841.2|1842|1841.6|1841.6|1841.2|289
1615368040000|2021-03-10 09:20:40|1841.8|1841.4|1841.2|1840.8|1842.6|1841.8|1841|1840.6|8260
1615368050000|2021-03-10 09:20:50|1841|1840.6|1841.2|1840.6|1841.2|1840.8|1840.4|1840.2|8844
1615368060000|2021-03-10 09:21:00|1841.4|1840.8|1841.4|1841|1841.4|1841.2|1841.2|1840.8|607
1615368070000|2021-03-10 09:21:10|1841.2|1840.8|1841.8|1841.4|1841.8|1841.4|1841.2|1840.8|991
1615368080000|2021-03-10 09:21:20|1841.6|1841.2|1841.2|1840.8|1841.6|1841.4|1840.8|1840.6|6392
1615368090000|2021-03-10 09:21:30|1841.4|1841|1841.6|1841.2|1841.6|1841.4|1841.2|1840.8|2894
1615368100000|2021-03-10 09:21:40|1841.4|1841|1841.4|1841|1841.4|1841|1841.4|1841|0
1615368110000|2021-03-10 09:21:50|1841.6|1841.2|1842|1841.6|1842|1841.6|1841.6|1841.2|1834
1615368120000|2021-03-10 09:22:00|1841.8|1841.8|1842.4|1842|1842.8|1842.6|1841.6|1841.4|21006
1615368130000|2021-03-10 09:22:10|1842|1841.8|1842.4|1841.8|1842.6|1842.2|1842|1841.6|4962
1615368140000|2021-03-10 09:22:20|1842.2|1841.6|1842|1841.6|1842.2|1841.8|1841.8|1841.6|713
1615368150000|2021-03-10 09:22:30|1842.2|1841.8|1842|1841.8|1842.2|1841.8|1841.2|1841|6622
1615368160000|2021-03-10 09:22:40|1841.8|1841.6|1841.8|1841.2|1841.8|1841.6|1841.6|1841.2|413
1615368170000|2021-03-10 09:22:50|1841.6|1841|1840.6|1840.2|1841.6|1841|1840.2|1840|927
1615368180000|2021-03-10 09:23:00|1840.8|1840.4|1841.6|1841.2|1841.6|1841.2|1840.8|1840.4|1237
1615368190000|2021-03-10 09:23:10|1841.4|1841|1841|1840.6|1841.4|1841|1840.8|1840.6|675
1615368200000|2021-03-10 09:23:20|1841.2|1840.8|1842|1841.6|1842.2|1842|1841|1840.8|19742
1615368210000|2021-03-10 09:23:30|1842.2|1841.8|1842.2|1841.8|1842.4|1842.2|1842|1841.8|2220
1615368220000|2021-03-10 09:23:40|1842|1841.6|1841.8|1841.2|1842|1841.6|1841.6|1841.2|1627
1615368230000|2021-03-10 09:23:50|1842|1841.4|1841.4|1841|1842.2|1841.8|1841.2|1840.8|4766
1615368240000|2021-03-10 09:24:00|1841.6|1841.2|1841.8|1841|1842|1841.4|1841.4|1841|0
1615368250000|2021-03-10 09:24:10|1841.6|1841.2|1842.2|1841.8|1842.2|1841.8|1841.4|1841.2|2885
1615368260000|2021-03-10 09:24:20|1842.4|1842|1843.4|1842.8|1843.4|1843|1842.4|1842|0
1615368270000|2021-03-10 09:24:30|1843.6|1843|1843.4|1843|1843.6|1843|1843.4|1843|0
1615368280000|2021-03-10 09:24:40|1843.6|1842.8|1843.4|1842.8|1843.6|1843|1843.2|1842.8|581
1615368290000|2021-03-10 09:24:50|1843.6|1843|1843.6|1843.2|1843.6|1843.2|1843.4|1843|0
1615368300000|2021-03-10 09:25:00|1843.8|1843.4|1843.2|1842.8|1843.8|1843.4|1843|1842.8|6911
1615368310000|2021-03-10 09:25:10|1843|1843|1843.6|1843.2|1843.6|1843.2|1843|1842.6|5428
1615368320000|2021-03-10 09:25:20|1843.4|1843|1842.2|1841.8|1843.4|1843|1842|1841.6|9592
1615368330000|2021-03-10 09:25:30|1842.4|1842|1842.2|1842|1842.4|1842|1842|1841.8|900
1615368340000|2021-03-10 09:25:40|1842|1841.8|1842.2|1841.8|1842.2|1842|1842|1841.8|3959
1615368350000|2021-03-10 09:25:50|1842.4|1842|1842.2|1841.8|1842.4|1842|1842|1841.8|1724
1615368360000|2021-03-10 09:26:00|1842.4|1842.2|1842.2|1841.8|1842.6|1842.2|1841.8|1841.6|1493
1615368370000|2021-03-10 09:26:10|1842|1841.6|1842.4|1842|1842.4|1842|1841.8|1841.4|4208
1615368380000|2021-03-10 09:26:20|1842.2|1842.2|1842.6|1842.2|1842.8|1842.4|1842.2|1842.2|1407
1615368390000|2021-03-10 09:26:30|1842.8|1842.4|1842|1841.8|1842.8|1842.4|1841.8|1841.6|4915
1615368400000|2021-03-10 09:26:40|1842.2|1841.6|1842.6|1842.2|1842.6|1842.2|1842|1841.6|2579
1615368410000|2021-03-10 09:26:50|1842.8|1842.4|1842.8|1842.4|1843|1842.6|1842.6|1842.4|3740
1615368420000|2021-03-10 09:27:00|1842.6|1842.2|1842.2|1841.8|1842.6|1842.2|1841.6|1841.4|3870
1615368430000|2021-03-10 09:27:10|1842|1841.6|1842.2|1841.8|1842.2|1841.8|1841.8|1841.6|4754
1615368440000|2021-03-10 09:27:20|1842|1842|1842.4|1842|1842.4|1842.2|1842|1841.8|4068
1615368450000|2021-03-10 09:27:30|1842.6|1842.2|1843.4|1842.8|1843.4|1843|1842.6|1842.2|4783
1615368460000|2021-03-10 09:27:40|1843.2|1843|1842.8|1842.6|1843.4|1843.2|1842.6|1842.4|2389
1615368470000|2021-03-10 09:27:50|1842.6|1842.4|1841.4|1841.2|1842.8|1842.6|1841.2|1841|5078
1615368480000|2021-03-10 09:28:00|1841.2|1841|1841.6|1841.2|1841.6|1841.2|1840.8|1840.6|3584
1615368490000|2021-03-10 09:28:10|1841.8|1841|1841|1840.6|1841.8|1841|1840.8|1840.6|700
1615368500000|2021-03-10 09:28:20|1840.8|1840.4|1841.2|1840.8|1841.2|1840.8|1840.6|1840.4|3958
1615368510000|2021-03-10 09:28:30|1841.4|1841|1841.2|1840.8|1841.6|1841.4|1840.8|1840.6|4891
1615368520000|2021-03-10 09:28:40|1841|1841|1841.4|1841.2|1841.4|1841.2|1841|1840.8|3
1615368530000|2021-03-10 09:28:50|1841.6|1841|1841.4|1841.2|1841.8|1841.2|1841.2|1841|2347
1615368540000|2021-03-10 09:29:00|1841.2|1841|1841.4|1841|1841.6|1841.4|1841.2|1840.8|1845
1615368550000|2021-03-10 09:29:10|1841.6|1841.2|1842|1841.4|1842|1841.4|1841.6|1841.2|389
1615368560000|2021-03-10 09:29:20|1842.2|1841.6|1842.2|1842|1842.4|1842|1842.2|1841.6|495
1615368570000|2021-03-10 09:29:30|1842|1841.8|1841.8|1841.4|1842|1841.8|1841.6|1841.4|1561
1615368580000|2021-03-10 09:29:40|1842|1841.6|1842|1841.4|1842|1841.8|1842|1841.4|164
1615368590000|2021-03-10 09:29:50|1842.2|1841.6|1843|1842.6|1843|1842.8|1842.2|1841.6|1892
1615368600000|2021-03-10 09:30:00|1843.2|1842.8|1843.4|1843.2|1843.6|1843.2|1843.2|1842.8|2354
1615368610000|2021-03-10 09:30:10|1843.6|1843.4|1844.4|1844|1844.4|1844.2|1843.6|1843.4|13713
1615368620000|2021-03-10 09:30:20|1844.2|1844.2|1845|1844.6|1845|1844.6|1844.2|1844.2|5701
1615368630000|2021-03-10 09:30:30|1844.8|1844.4|1845|1844.6|1845|1844.6|1844.8|1844.4|254
1615368640000|2021-03-10 09:30:40|1844.8|1844.4|1844.8|1844.6|1845|1844.8|1844.6|1844.4|882
1615368650000|2021-03-10 09:30:50|1844.6|1844.4|1845.2|1844.8|1845.6|1845.4|1844.6|1844.4|41269
1615368660000|2021-03-10 09:31:00|1845.4|1844.6|1844|1843.6|1845.4|1844.8|1843.8|1843.6|3988
1615368670000|2021-03-10 09:31:10|1843.8|1843.4|1844.2|1843.8|1844.2|1844|1843.8|1843.4|762
1615368680000|2021-03-10 09:31:20|1844.4|1844|1844.4|1843.8|1844.6|1844.2|1844.2|1843.8|767
1615368690000|2021-03-10 09:31:30|1844.6|1844|1844.6|1844.4|1844.6|1844.4|1844.2|1844|4291
1615368700000|2021-03-10 09:31:40|1844.8|1844.2|1844|1843.8|1845|1844.2|1844|1843.6|2272
1615368710000|2021-03-10 09:31:50|1844.2|1843.6|1844.2|1843.6|1844.2|1843.6|1844|1843.6|868
1615368720000|2021-03-10 09:32:00|1844|1843.4|1843.8|1843.4|1844|1843.8|1843.8|1843.4|501
1615368730000|2021-03-10 09:32:10|1844|1843.6|1844|1843.6|1844|1843.6|1844|1843.6|0
1615368740000|2021-03-10 09:32:20|1844.2|1843.8|1844|1843.6|1844.4|1844|1844|1843.4|7393
1615368750000|2021-03-10 09:32:30|1844.2|1844|1843.8|1843.4|1844.2|1844|1843.8|1843.4|1900
1615368760000|2021-03-10 09:32:40|1844|1843.6|1844|1843.6|1844.2|1843.8|1843.8|1843.6|2727
1615368770000|2021-03-10 09:32:50|1843.8|1843.4|1843.8|1843.4|1844|1843.6|1843.6|1843.4|743
1615368780000|2021-03-10 09:33:00|1844|1843.6|1843.8|1843.4|1844|1843.8|1843.6|1843.4|1467
1615368790000|2021-03-10 09:33:10|1843.6|1843.2|1843.4|1843.2|1843.8|1843.6|1843.2|1843|1773
1615368800000|2021-03-10 09:33:20|1843.2|1843|1843|1842.8|1843.4|1843.2|1843|1842.8|1347
1615368810000|2021-03-10 09:33:30|1842.8|1842.6|1842.6|1842.2|1843|1842.8|1842.6|1842.2|1868
1615368820000|2021-03-10 09:33:40|1842.8|1842.4|1841.6|1841.2|1842.8|1842.6|1841.6|1841|16218
1615368830000|2021-03-10 09:33:50|1841.8|1841.4|1842.4|1842|1842.4|1842|1841.8|1841.4|2792
1615368840000|2021-03-10 09:34:00|1842.6|1842.2|1842.6|1842.4|1842.8|1842.6|1842.4|1842.2|2477
1615368850000|2021-03-10 09:34:10|1842.4|1842.2|1841|1840.8|1842.4|1842.2|1841|1840.6|9894
1615368860000|2021-03-10 09:34:20|1840.8|1840.6|1841.4|1841|1841.6|1841|1840.6|1840.2|1778
1615368870000|2021-03-10 09:34:30|1841.2|1841.2|1841.8|1841.4|1841.8|1841.4|1841.2|1841.2|251
1615368880000|2021-03-10 09:34:40|1841.6|1841.2|1841.2|1840.8|1841.6|1841.2|1841|1840.8|3382
1615368890000|2021-03-10 09:34:50|1841|1841|1840.8|1840.4|1841.2|1841|1840.4|1840.2|3213
1615368900000|2021-03-10 09:35:00|1841|1840.6|1841.6|1841.4|1841.6|1841.4|1841|1840.6|8051
1615368910000|2021-03-10 09:35:10|1841.4|1841.2|1841.2|1840.8|1841.4|1841.2|1840.6|1840.2|3648
1615368920000|2021-03-10 09:35:20|1841|1840.4|1841.6|1841.2|1842|1841.6|1840.8|1840.4|12516
1615368930000|2021-03-10 09:35:30|1841.4|1841|1841.8|1841.2|1841.8|1841.6|1841.2|1840.8|15060
1615368940000|2021-03-10 09:35:40|1841.6|1841|1842.4|1842|1842.4|1842.2|1841.4|1841|6543
1615368950000|2021-03-10 09:35:50|1842.2|1842.2|1842.2|1841.8|1843|1842.6|1842.2|1841.8|2789
1615368960000|2021-03-10 09:36:00|1842|1842|1842.4|1842|1842.4|1842.2|1841.8|1841.6|5991
1615368970000|2021-03-10 09:36:10|1842.2|1841.8|1842.6|1842.2|1842.6|1842.4|1842.2|1841.8|2911
1615368990000|2021-03-10 09:36:30|1842.4|1842|1842.4|1841.8|1842.4|1842.2|1842|1841.6|2549
1615369000000|2021-03-10 09:36:40|1842.6|1842|1842.6|1842|1842.8|1842.6|1842.6|1842|597
1615369010000|2021-03-10 09:36:50|1842.4|1842.2|1842.8|1842.4|1842.8|1842.4|1842.4|1842.2|1451
1615369020000|2021-03-10 09:37:00|1842.6|1842.2|1842|1841.8|1842.6|1842.2|1842|1841.8|3548
1615369030000|2021-03-10 09:37:10|1842.2|1842|1842.4|1841.8|1842.4|1842|1842.2|1841.8|203
1615369040000|2021-03-10 09:37:20|1842.6|1842|1842.8|1842.6|1843|1842.8|1842.4|1842|6148
1615369050000|2021-03-10 09:37:30|1843|1842.8|1842.8|1842.4|1843.6|1843.4|1842.6|1842.4|7827
1615369060000|2021-03-10 09:37:40|1843|1842.2|1842.8|1842.4|1843|1842.8|1842.8|1842.2|1235
1615369070000|2021-03-10 09:37:50|1843|1842.6|1843|1842.8|1843|1842.8|1843|1842.6|30378
1615369080000|2021-03-10 09:38:00|1842.8|1842.6|1843|1842.8|1843|1842.8|1842.8|1842.6|4228
1615369090000|2021-03-10 09:38:10|1843.2|1843|1843.8|1843.4|1843.8|1843.4|1843.2|1843|29066
1615369100000|2021-03-10 09:38:20|1844|1843.8|1843.4|1843.2|1844.6|1844.2|1843.4|1843.2|19258
1615369110000|2021-03-10 09:38:30|1843.6|1843|1844|1843.6|1844|1843.6|1843.4|1843|2057
1615369120000|2021-03-10 09:38:40|1843.8|1843.4|1844|1843.8|1844|1843.8|1843.8|1843.4|403
1615369130000|2021-03-10 09:38:50|1844.2|1843.6|1844.6|1844.2|1844.8|1844.2|1844|1843.6|8448
1615369140000|2021-03-10 09:39:00|1844.8|1844|1844.6|1844.2|1844.8|1844.4|1844.6|1844|0
1615369150000|2021-03-10 09:39:10|1844.4|1844|1843.8|1843.2|1844.4|1844|1843.8|1843.2|322
1615369160000|2021-03-10 09:39:20|1844|1843.4|1844|1843.6|1844|1843.6|1843.8|1843.4|0
1615369170000|2021-03-10 09:39:30|1843.8|1843.4|1843.8|1843.4|1843.8|1843.4|1843.6|1843.4|163
1615369180000|2021-03-10 09:39:40|1843.6||1843.8||1843.8||1843.6||500
1615369190000|2021-03-10 09:39:50|1843.6|1843.2|1843.4|1843|1843.6|1843.2|1843.4|1843|382
1615369200000|2021-03-10 09:40:00|1843.6|1843.2|1843.4|1843|1843.6|1843.4|1843.4|1843|1000
1615369210000|2021-03-10 09:40:10|1843.6||1843.6||1843.6||1843.6||0
1615369220000|2021-03-10 09:40:20||1843.2||1843.2||1843.4||1843.2|0
1615369230000|2021-03-10 09:40:30|1843.4|1843|1843|1842.8|1843.4|1843|1843|1842.6|3081
1615369240000|2021-03-10 09:40:40|1842.8|1842.6|1842.2|1842|1842.8|1842.6|1842.2|1842|1334
1615369250000|2021-03-10 09:40:50|1842|1841.8|1841.8|1841.4|1842|1841.8|1841.6|1841.2|1125
1615369260000|2021-03-10 09:41:00|1841.6|1841.2|1841.4|1841.2|1841.8|1841.4|1841.4|1841.2|3712
1615369270000|2021-03-10 09:41:10|1841.6|1841.4|1842|1841.4|1842|1841.8|1841.6|1841.4|364
1615369280000|2021-03-10 09:41:20|1841.8|1841.2|1841|1840.6|1841.8|1841.4|1840.8|1840.6|6315
1615369290000|2021-03-10 09:41:30|1841.2|1840.4|1841.6|1841|1841.6|1841|1841.2|1840.4|400
1615369300000|2021-03-10 09:41:40|1841.8|1841.2|1841.8|1841.4|1841.8|1841.4|1841.6|1841.2|0
1615369310000|2021-03-10 09:41:50|1841.6|1841.2|1841.8|1841.4|1841.8|1841.6|1841.6|1841.2|1096
1615369320000|2021-03-10 09:42:00|1842|1841.6|1842.6|1842.2|1842.8|1842.4|1842|1841.6|4354
1615369330000|2021-03-10 09:42:10|1842.8|1842.4|1843.4|1843|1843.6|1843.2|1842.8|1842.4|1052
1615369340000|2021-03-10 09:42:20|1843.2|1842.8|1842.8|1842.4|1843.2|1842.8|1842.8|1842.4|1810
1615369350000|2021-03-10 09:42:30|1842.6|1842.2|1842.6|1842|1842.6|1842.2|1842.4|1842|1845
1615369360000|2021-03-10 09:42:40|1842.8|1842.2|1842.2|1842|1842.8|1842.4|1842.2|1842|451
1615369370000|2021-03-10 09:42:50|1842|1841.8|1842|1841.6|1842|1841.8|1842|1841.6|400
1615369380000|2021-03-10 09:43:00|1841.8|1841.4|1841.6|1841.2|1841.8|1841.4|1841.4|1841.2|1522
1615369390000|2021-03-10 09:43:10|1841.4|1841|1841|1840.6|1841.4|1841|1840.8|1840.4|2417
1615369400000|2021-03-10 09:43:20||1840.4||1840.4||1840.4||1840.4|0
1615369410000|2021-03-10 09:43:30|1840.8|1840.6|1840.2|1840|1840.8|1840.6|1840.2|1840|0
1615369420000|2021-03-10 09:43:40|1840|1839.6|1838.4|1838|1840|1839.6|1838.4|1838|3713
1615369430000|2021-03-10 09:43:50|1838.2|1837.8|1838.4|1837.8|1838.4|1838.2|1837.8|1837.4|1110
1615369440000|2021-03-10 09:44:00|1838.6|1838|1838.6|1838.2|1838.8|1838.4|1838.4|1838|1382
1615369450000|2021-03-10 09:44:10|1838.8|1838|1838.8|1838.2|1838.8|1838.2|1838.8|1838|0
1615369460000|2021-03-10 09:44:20|1838.6|1838|1838.2|1837.6|1838.6|1838|1838|1837.6|404
1615369470000|2021-03-10 09:44:30|1838|1837.8|1838.2|1837.8|1838.2|1837.8|1838|1837.8|0
1615369480000|2021-03-10 09:44:40|1838.4|1838|1839.2|1838.8|1839.2|1838.8|1838.4|1838|0
1615369490000|2021-03-10 09:44:50|1839.4|1839|1840|1839.6|1840.2|1839.6|1839.4|1839|1093
1615369500000|2021-03-10 09:45:00|1840.2|1839.8|1839.8|1839.2|1840.2|1839.8|1839.2|1838.8|1278
1615369510000|2021-03-10 09:45:10|1840|1839.4|1840|1839.4|1840|1839.8|1839.8|1839.4|2264
1615369520000|2021-03-10 09:45:20|1839.8|1839.6|1839.4|1839.2|1840|1839.6|1839.4|1839|515
1615369530000|2021-03-10 09:45:30|1839.2|1839|1839|1838.6|1839.2|1839|1838.8|1838.4|297
1615369540000|2021-03-10 09:45:40|1838.8|1838.4|1838.4|1837.8|1838.8|1838.4|1838.2|1837.8|1161
1615369550000|2021-03-10 09:45:50|1838.2|1838|1838.2|1837.8|1838.6|1838.2|1838.2|1837.8|312
1615369560000|2021-03-10 09:46:00|1838|1837.6|1837.4|1837|1838|1837.6|1836.8|1836.6|3079
1615369570000|2021-03-10 09:46:10|1837.2|1836.8|1837|1836.6|1837.2|1836.8|1837|1836.6|204
1615369580000|2021-03-10 09:46:20|1836.8|1836.8|1836.4|1836.2|1837|1836.8|1835.4|1835.2|14183
1615369590000|2021-03-10 09:46:30|1836.2|1836|1836|1835.8|1836.4|1836.2|1836|1835.8|2626
1615369600000|2021-03-10 09:46:40|1836.2|1836|1836.4|1835.8|1836.4|1836.2|1836|1835.6|928
1615369610000|2021-03-10 09:46:50||1836||1836||1836||1836|0
1615369630000|2021-03-10 09:47:10|1836.6|1836.2|1836.4|1835.8|1836.8|1836.4|1836|1835.8|3207
1615369640000|2021-03-10 09:47:20|1836.2|1836|1834.8|1834.4|1836.2|1836|1834.6|1834.2|10799
1615369650000|2021-03-10 09:47:30|1835|1834.6|1834.6|1834|1835.2|1834.8|1834|1833.6|5504
1615369660000|2021-03-10 09:47:40|1834.4|1834.2|1835.2|1834.6|1835.6|1834.8|1834.4|1834.2|2646
1615369670000|2021-03-10 09:47:50|1835|1834.4|1835|1834.6|1835|1834.8|1834.6|1834.2|1898
1615369680000|2021-03-10 09:48:00|1835.2|1834.8|1835|1834.6|1835.4|1835|1835|1834.6|1536
1615369690000|2021-03-10 09:48:10|1835.2|1834.8|1835.4|1835|1835.6|1835.4|1835.2|1834.8|100
1615369700000|2021-03-10 09:48:20|1835.6|1835.2|1835|1834.6|1835.8|1835.4|1835|1834.6|999
1615369710000|2021-03-10 09:48:30|1834.8|1834.4|1834|1833.6|1834.8|1834.4|1834|1833.6|2980
1615369720000|2021-03-10 09:48:40|1834.2|1833.8|1835|1834.6|1835|1834.6|1834.2|1833.8|0
1615369730000|2021-03-10 09:48:50|1835.2|1834.8|1834.6|1834.2|1835.2|1834.8|1834.6|1834.2|570
1615369740000|2021-03-10 09:49:00|1834.8|1834.4|1835.2|1834.8|1835.6|1835.2|1834.8|1834.4|274
1615369750000|2021-03-10 09:49:10|1835.4|1835|1836.4|1836|1836.4|1836.2|1835.2|1835|1400
1615369760000|2021-03-10 09:49:20|1836.2|1835.8|1835.8|1835.6|1836.6|1836.2|1835.8|1835.6|6090
1615369770000|2021-03-10 09:49:30||1835.4||1835.4||1835.4||1835.4|0
1615369780000|2021-03-10 09:49:40|1835.6|1835.2|1835.4|1835|1835.6|1835.2|1835.4|1835|2145
1615369790000|2021-03-10 09:49:50|1835.2|1834.8|1835.4|1835|1835.4|1835.2|1834.6|1834.4|5333
1615369800000|2021-03-10 09:50:00|1835.6|1835.2|1835.8|1835.4|1835.8|1835.4|1835|1834.8|3317
1615369810000|2021-03-10 09:50:10|1835.6|1835.2|1834.4|1834|1835.6|1835.2|1834.4|1834|521
1615369820000|2021-03-10 09:50:20|1834.6|1834.2|1835|1834.6|1835|1834.8|1834.6|1834.2|2740
1615369830000|2021-03-10 09:50:30|1834.8|1834.4|1834.6|1834.2|1835|1834.6|1834.4|1834.2|0
1615369840000|2021-03-10 09:50:40|1834.4|1834|1834.6|1834|1834.6|1834|1834.4|1834|277
1615369850000|2021-03-10 09:50:50|1834.4|1833.8|1833.2|1833|1834.4|1833.8|1833|1832.8|1547
1615369860000|2021-03-10 09:51:00|1833.4|1833.2|1832.8|1832.4|1833.4|1833.2|1832.8|1832.4|2724
1615369870000|2021-03-10 09:51:10|1832.6|1832.2|1832.4|1832|1832.8|1832.6|1832.4|1832|1498
1615369880000|2021-03-10 09:51:20|1832|1831.8|1832|1831.6|1832|1831.8|1832|1831.6|1679
1615369890000|2021-03-10 09:51:30|1831.8|1831.8|1831.6|1831.2|1831.8|1831.8|1831.6|1831.2|682
1615369900000|2021-03-10 09:51:40|1831.4|1831|1830.8|1830.6|1831.4|1831|1830.8|1830.6|1531
1615369910000|2021-03-10 09:51:50|1830.6|1830.4|1830.8|1830.6|1831|1830.8|1830.6|1830.2|12565
1615369920000|2021-03-10 09:52:00|1830.6|1830.4|1830.4|1830.2|1830.8|1830.6|1830.4|1830.2|2450
1615369930000|2021-03-10 09:52:10|1830.2|1830|1830.2|1830|1830.2|1830|1830.2|1830|1000
1615369940000|2021-03-10 09:52:20|1830.4|1830.2|1830.2|1829.8|1831|1830.6|1830|1829.8|12803
1615369950000|2021-03-10 09:52:30|1830.4|1830|1832.2|1832|1832.2|1832|1830.2|1830|9543
1615369960000|2021-03-10 09:52:40|1832.4|1832.2|1832.2|1832|1832.6|1832.2|1832.2|1832|367
1615369970000|2021-03-10 09:52:50|1832.4|1832.2|1833.2|1832.8|1833.2|1833|1832.2|1832.2|5410
1615369980000|2021-03-10 09:53:00|1833.4|1833|1833|1832.8|1833.4|1833|1833|1832.6|3359
1615369990000|2021-03-10 09:53:10|1833.2|1833|1834.2|1834|1834.4|1834.2|1833.2|1833|3960
1615370000000|2021-03-10 09:53:20|1834.4|1833.8|1834.6|1834|1834.8|1834.2|1834|1833.8|2402
1615370010000|2021-03-10 09:53:30|1834.8|1834.2|1834.8|1834.6|1834.8|1834.6|1834.6|1834|744
1615370020000|2021-03-10 09:53:40|1835|1834.8|1835|1834.6|1835|1834.8|1835|1834.6|0
1615370030000|2021-03-10 09:53:50|1835.2|1834.8|1835|1834.8|1835.4|1835|1835|1834.8|1394
1615370040000|2021-03-10 09:54:00|1834.8|1834.6|1834.6|1834.4|1835|1834.8|1834.4|1834|5470
1615370050000|2021-03-10 09:54:10|1834.8|1834.6|1836|1835.6|1836|1835.8|1834.8|1834.4|9202
1615370060000|2021-03-10 09:54:20|1835.8|1835.4|1836|1835.2|1836|1835.6|1835.4|1835|3265
1615370070000|2021-03-10 09:54:30|1835.8|1834.8|1836.6|1836.4|1836.6|1836.4|1834.8|1834.4|14637
1615370080000|2021-03-10 09:54:40|1836.4|1836.2|1837.8|1837.2|1837.8|1837.4|1836.2|1835.8|4648
1615370090000|2021-03-10 09:54:50|1837.6|1837.4|1837.8|1837.2|1837.8|1837.4|1837.4|1837|1012
1615370100000|2021-03-10 09:55:00||1837.4||1837.4||1837.4||1837.4|0
1615370110000|2021-03-10 09:55:10|1838|1837.6|1837.4|1837|1838.2|1837.6|1837.2|1837|1208
1615370120000|2021-03-10 09:55:20|1837.2|1836.8|1836.6|1836.2|1837.2|1836.8|1836.6|1836.2|277
1615370130000|2021-03-10 09:55:30|1836.8|1836.4|1837.4|1836.8|1837.4|1837|1836.8|1836.4|1540
1615370140000|2021-03-10 09:55:40|1837.2|1837|1837.4|1837|1837.4|1837.2|1837.2|1836.8|3200
1615370150000|2021-03-10 09:55:50||1836.8||1836.8||1837||1836.6|0
1615370160000|2021-03-10 09:56:00|1837.2|1837|1837.2|1836.6|1837.2|1837|1837|1836.6|6
1615370170000|2021-03-10 09:56:10|1837.4|1836.8|1838.6|1838.2|1839.2|1838.6|1837.4|1836.8|6811
1615370180000|2021-03-10 09:56:20|1838.4|1838|1841.8|1841.2|1842|1841.4|1838|1837.8|22231
1615370190000|2021-03-10 09:56:30|1842|1841.4|1841.8|1841.4|1842.4|1841.8|1841.6|1841.2|6403
1615370200000|2021-03-10 09:56:40|1841.6|1841.2|1842.4|1841.6|1842.6|1842.2|1841.4|1841|5515
1615370210000|2021-03-10 09:56:50|1842.2|1841.4|1841.8|1841.2|1842.2|1841.8|1841.8|1841.2|600
1615370220000|2021-03-10 09:57:00|1841.6|1841.4|1841|1840.6|1841.8|1841.4|1840.6|1840.4|3412
1615370230000|2021-03-10 09:57:10|1841.2|1840.8|1840.6|1840|1841.4|1841.2|1840.4|1840|3205
1615370240000|2021-03-10 09:57:20|1840.4|1840.2|1840.2|1839.8|1841|1840.4|1840|1839.8|786
1615370250000|2021-03-10 09:57:30|1840.4|1839.6|1840.6|1840.2|1840.6|1840.2|1840.4|1839.6|0
1615370260000|2021-03-10 09:57:40|1840.8|1840.4|1841|1840.8|1841.4|1841|1840.8|1840.2|2592
1615370290000|2021-03-10 09:58:10|1840.8|1840.2|1840.4|1839.8|1840.8|1840.2|1839.8|1839.6|8982
1615370300000|2021-03-10 09:58:20|1840.6|1840.2|1841.8|1841.2|1841.8|1841.4|1840.6|1839.8|400
1615370310000|2021-03-10 09:58:30|1841.6|1841|1841.2|1840.8|1841.6|1841|1841|1840.8|755
1615370330000|2021-03-10 09:58:50|1841|1840.6|1841|1840.6|1841|1840.6|1840.6|1840.2|2686
1615370340000|2021-03-10 09:59:00|1840.8|1840.4|1840.8|1840.2|1840.8|1840.4|1840.4|1840|2881
1615370350000|2021-03-10 09:59:10|1840.6|1840|1839.4|1839|1840.8|1840|1839.4|1839|4989
1615370360000|2021-03-10 09:59:20|1839.6|1839.4|1839.8|1839.4|1839.8|1839.6|1839.4|1839.2|2487
1615370370000|2021-03-10 09:59:30|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.4|1839|1844
1615370380000|2021-03-10 09:59:40|1839.6|1839.4|1840.2|1839.6|1840.4|1840.2|1839.6|1839.4|10289
1615370390000|2021-03-10 09:59:50||1839.8||1839.6||1839.8||1839.6|0
1615370400000|2021-03-10 10:00:00|1840|1839.8|1839|1838.4|1840|1839.8|1838.8|1838.4|2678
1615370410000|2021-03-10 10:00:10|1839.2|1838.6|1839.2|1839|1839.6|1839.4|1839|1838.6|4020
1615370420000|2021-03-10 10:00:20|1839.4|1839.2|1839.8|1839.2|1840|1839.8|1839.4|1839.2|7331
1615370430000|2021-03-10 10:00:30|1840|1839.4|1840.2|1839.8|1840.6|1840.2|1840|1839.4|5825
1615370440000|2021-03-10 10:00:40|1840.4|1840|1840.6|1840.2|1841|1840.8|1840.4|1840|4758
1615370450000|2021-03-10 10:00:50|1840.4|1840|1840.6|1840|1840.8|1840.6|1840|1839.8|4638
1615370460000|2021-03-10 10:01:00|1840.8|1840.2|1840.6|1840|1841|1840.6|1840.4|1840|3570
1615370470000|2021-03-10 10:01:10|1840.4|1839.8|1840.6|1840.2|1840.8|1840.4|1839.8|1839.4|2897
1615370480000|2021-03-10 10:01:20|1840.4|1840|1840.4|1840|1840.4|1840|1840.4|1840|0
1615370490000|2021-03-10 10:01:30|1840.2|1839.8|1840.2|1839.8|1840.4|1840|1840|1839.8|164
1615370500000|2021-03-10 10:01:40|1840.4|1840|1840.4|1840|1840.8|1840.4|1840.4|1839.8|120
1615370510000|2021-03-10 10:01:50|1840.6|1840.2|1840.8|1840.4|1840.8|1840.4|1840.4|1840|4
1615370520000|2021-03-10 10:02:00|1840.6|1840.2|1840.4|1839.8|1840.6|1840.2|1840.4|1839.8|400
1615370530000|2021-03-10 10:02:10||1839.6||1839.6||1839.6||1839.6|0
1615370540000|2021-03-10 10:02:20|1840.2|1839.8|1839.6|1839.4|1840.2|1839.8|1839.6|1839.4|829
1615370550000|2021-03-10 10:02:30|1839.8|1839.6|1839.6|1839.2|1840|1839.6|1839.4|1839.2|2580
1615370560000|2021-03-10 10:02:40|1839.8|1839.4|1839.8|1839.6|1839.8|1839.6|1839.8|1839.4|6480
1615370570000|2021-03-10 10:02:50|1839.6|1839.4|1839.6|1839.2|1839.6|1839.4|1839.6|1839.2|202
1615370580000|2021-03-10 10:03:00|1840|1839.4|1840|1839.6|1840|1839.8|1839.8|1839.4|1716
1615370590000|2021-03-10 10:03:10|1839.8|1839.4|1839.4|1839|1839.8|1839.4|1839.4|1839|2827
1615370600000|2021-03-10 10:03:20|1839.2|1838.8|1839|1838.6|1839.2|1838.8|1838.8|1838.6|2288
1615370610000|2021-03-10 10:03:30|1838.8|1838.4|1838.6|1838|1839|1838.4|1838.6|1838|1405
1615370620000|2021-03-10 10:03:40||1838.2||1838.2||1838.2||1838.2|0
1615370630000|2021-03-10 10:03:50|1838.8|1838.4|1838.6|1838|1838.8|1838.4|1838.4|1838|2004
1615370650000|2021-03-10 10:04:10|1838.4|1837.6|1837.4|1837.2|1838.4|1837.8|1837.4|1837.2|8533
1615370660000|2021-03-10 10:04:20|1837.6|1837|1839|1838.6|1839|1838.6|1837.6|1837|9339
1615370670000|2021-03-10 10:04:30|1838.8|1838.4|1837.8|1837.6|1838.8|1838.4|1837.8|1837.6|7203
1615370680000|2021-03-10 10:04:40|1838|1838.2|1838.6|1838.2|1838.8|1838.6|1837.8|1838.2|4099
1615370690000|2021-03-10 10:04:50|1838.8||1838.8||1838.8||1838.8||0
1615370700000|2021-03-10 10:05:00|1838.6|1838|1838.4|1838|1838.6|1838|1838.4|1838|1537
1615370710000|2021-03-10 10:05:10|1838.2|1837.8|1837.6|1837|1838.2|1837.8|1837.2|1837|2832
1615370720000|2021-03-10 10:05:20|1837.4|1837.2|1837.2|1837|1837.4|1837.2|1837|1836.8|2029
1615370730000|2021-03-10 10:05:30|1837.4|1837.2|1837.6|1837.4|1838|1837.4|1837.2|1836.8|3585
1615370740000|2021-03-10 10:05:40|1837.8|1837.2|1838.2|1837.8|1838.8|1838.4|1837.6|1837.2|2709
1615370750000|2021-03-10 10:05:50|1838.4|1838|1838.2|1838|1838.6|1838|1838.2|1838|0
1615370760000|2021-03-10 10:06:00|1838|1837.8|1838.2|1837.8|1838.2|1838|1838|1837.8|324
1615370770000|2021-03-10 10:06:10|1838.6|1838|1839.6|1839.2|1839.6|1839.4|1838.6|1838|11549
1615370780000|2021-03-10 10:06:20|1840|1839.4|1840|1839.4|1840.4|1840|1839.8|1839.4|9253
1615370790000|2021-03-10 10:06:30|1840.2|1839.6|1840.4|1840|1840.4|1840|1839.8|1839.4|3151
1615370800000|2021-03-10 10:06:40|1840.6|1840.2|1840.8|1840.4|1840.8|1840.4|1840.6|1840.2|760
1615370810000|2021-03-10 10:06:50|1840.6|1840.2|1840.6|1840.4|1840.8|1840.4|1840.6|1840.2|500
1615370820000|2021-03-10 10:07:00|1840.8|1840.2|1840.6|1840|1840.8|1840.2|1840.6|1840|650
1615370830000|2021-03-10 10:07:10|1840.4|1839.8|1840|1839.4|1840.4|1839.8|1839.8|1839.4|400
1615370840000|2021-03-10 10:07:20|1840.2|1839.6|1840.4|1839.8|1840.6|1840.2|1840.2|1839.6|203
1615370850000|2021-03-10 10:07:30|1840.6|1840|1841.8|1841.4|1841.8|1841.6|1840.6|1840|14689
1615370860000|2021-03-10 10:07:40|1842|1841.6|1841.2|1841|1842|1841.6|1841.2|1841|4937
1615370870000|2021-03-10 10:07:50|1841|1840.8|1842.4|1841.8|1842.6|1842|1841|1840.6|5392
1615370880000|2021-03-10 10:08:00|1842.6|1842|1842.8|1842.2|1842.8|1842.4|1842.2|1841.8|2920
1615370890000|2021-03-10 10:08:10|1843|1842.4|1843.6|1842.8|1843.6|1843.4|1842.6|1842.2|7535
1615370900000|2021-03-10 10:08:20|1843.4|1843|1843.2|1842.8|1843.4|1843.2|1843.2|1842.8|400
1615370910000|2021-03-10 10:08:30|1843|1842.6|1842.8|1842.4|1843.2|1842.6|1842.8|1842.4|9300
1615370920000|2021-03-10 10:08:40|1843|1842.6|1843|1842.6|1843.2|1842.6|1843|1842.6|603
1615370930000|2021-03-10 10:08:50|1842.8|1842.8|1843.2|1842.6|1843.2|1842.8|1842.8|1842.4|344
1615370940000|2021-03-10 10:09:00|1843|1842.8|1842.4|1842|1843|1842.8|1842.2|1842|2541
1615370950000|2021-03-10 10:09:10|1842.6|1842.2|1842.6|1842|1842.6|1842.2|1842.4|1842|0
1615370960000|2021-03-10 10:09:20|1842.4|1842.2|1842.4|1842|1842.4|1842.2|1842.2|1841.8|400
1615370970000|2021-03-10 10:09:30|1842.6|1841.8|1842.6|1842|1842.6|1842.2|1842.2|1841.8|400
1615370980000|2021-03-10 10:09:40|1842.4||1842.4||1842.4||1842.4||1000
1615370990000|2021-03-10 10:09:50|1842.2|1841.8|1842.4|1842|1842.6|1842.2|1842.2|1841.8|1
1615371000000|2021-03-10 10:10:00|1842.6|1841.8|1842.4|1841.8|1842.8|1842.4|1842.2|1841.8|1333
1615371010000|2021-03-10 10:10:10|1842.6|1842|1842.4|1842|1842.6|1842.2|1842.2|1842|1118
1615371020000|2021-03-10 10:10:20|1842.2|1841.8|1842.6|1842|1843|1842.6|1842.2|1841.8|2582
1615371030000|2021-03-10 10:10:30|1842.8|1842.2|1842.4|1842|1842.8|1842.2|1842.4|1842|603
1615371040000|2021-03-10 10:10:40|1842.6|1842.2|1842.8|1842.4|1842.8|1842.4|1842.6|1842.2|0
1615371050000|2021-03-10 10:10:50|1843|1842.6|1843.2|1842.8|1843.4|1843|1843|1842.6|603
1615371060000|2021-03-10 10:11:00|1843|1842.6|1843|1842.4|1843|1842.6|1842.6|1842|1861
1615371070000|2021-03-10 10:11:10|1842.8|1842.2|1842.4|1842|1842.8|1842.4|1842.4|1842|793
1615371080000|2021-03-10 10:11:20|1842.6||1842.6||1842.6||1842.6||0
1615371090000|2021-03-10 10:11:30|1842.4|1841.8|1842|1841.2|1842.4|1841.8|1841.8|1841.2|1802
1615371100000|2021-03-10 10:11:40|1841.8|1841.4|1842|1841.6|1842.2|1841.8|1841.6|1841.4|880
1615371110000|2021-03-10 10:11:50|1841.8|1841.4|1842|1841.6|1842|1841.6|1841.8|1841.4|629
1615371120000|2021-03-10 10:12:00|1842.2|1841.8|1842|1841.6|1842.2|1841.8|1842|1841.6|104
1615371130000|2021-03-10 10:12:10|1841.8|1841.4|1841.6|1841.2|1842|1841.4|1841.6|1841.2|809
1615371140000|2021-03-10 10:12:20|1841.4||1841.6||1841.6||1841.4||0
1615371150000|2021-03-10 10:12:30|1841.8|1841.4|1841.8|1841.4|1842.2|1841.8|1841.8|1841.4|2980
1615371160000|2021-03-10 10:12:40|1842|1841.6|1841.8|1841.4|1842|1841.6|1841.8|1841.4|0
1615371170000|2021-03-10 10:12:50|1842|1841.6|1843.6|1843.2|1843.6|1843.2|1841.8|1841.6|20311
1615371180000|2021-03-10 10:13:00|1843.4|1843|1842.8|1842.4|1843.4|1843|1842.8|1842.4|2068
1615371190000|2021-03-10 10:13:10|1843|1842.6|1843.6|1843|1843.6|1843.4|1843|1842.6|4528
1615371200000|2021-03-10 10:13:20|1843.8|1843.2|1844.2|1843.8|1844.4|1844.2|1843.8|1843.2|10381
1615371210000|2021-03-10 10:13:30|1844|1843.4|1845|1844.8|1845.2|1844.8|1843.8|1843.4|17683
1615371220000|2021-03-10 10:13:40|1844.8|1844.6|1845|1844.8|1845.4|1845|1844.6|1844.4|10840
1615371230000|2021-03-10 10:13:50|1844.8|1844.4|1844.4|1844.2|1845|1844.6|1844.4|1844.2|4525
1615371240000|2021-03-10 10:14:00|1844.2|1844|1844.4|1843.8|1844.4|1844|1844.2|1843.4|3144
1615371250000|2021-03-10 10:14:10|1844.2|1843.6|1844|1843.8|1844.2|1843.8|1844|1843.6|0
1615371260000|2021-03-10 10:14:20|1843.8|1843.6|1844|1843.6|1844.4|1843.8|1843.6|1843.4|813
1615371270000|2021-03-10 10:14:30|1844.4|1843.8|1844.6|1844|1844.8|1844|1844.4|1843.8|4
1615371280000|2021-03-10 10:14:40|1844.8||1844.6||1844.8||1844.4||0
1615371290000|2021-03-10 10:14:50|1844.4|1843.6|1844|1843.4|1844.4|1843.6|1843.8|1843.4|840
1615371300000|2021-03-10 10:15:00|1843.8|1843.2|1843.2|1843|1843.8|1843.4|1843.2|1842.8|1382
1615371310000|2021-03-10 10:15:10|1843.4|1842.8|1843.4|1843|1843.4|1843|1843.4|1842.8|1
1615371320000|2021-03-10 10:15:20|1843.2|1842.8|1843|1842.8|1843.4|1843|1843|1842.8|2699
1615371330000|2021-03-10 10:15:30|1843.2|1843|1843.4|1843.2|1843.4|1843.2|1843.2|1842.8|7633
1615371340000|2021-03-10 10:15:40|1843.2|1843|1843.2|1842.8|1843.2|1843|1843.2|1842.8|0
1615371350000|2021-03-10 10:15:50|1843|1843|1843.2|1842.8|1843.2|1843|1843|1842.8|250
1615371360000|2021-03-10 10:16:00|1843.4|1843|1842.8|1842|1843.6|1843.2|1842.8|1842|4479
1615371370000|2021-03-10 10:16:10||1842.2||1842||1842.2||1842|0
1615371380000|2021-03-10 10:16:20|1842.6|1842.2|1842.4|1841.8|1842.6|1842.2|1842.4|1841.8|390
1615371390000|2021-03-10 10:16:30||1842||1842||1842||1841.8|271
1615371400000|2021-03-10 10:16:40|1842.6|1842.2|1842.8|1842.4|1842.8|1842.6|1842.4|1842|3317
1615371410000|2021-03-10 10:16:50||1842.2||1842.2||1842.2||1842.2|0
1615371420000|2021-03-10 10:17:00|1842.6|1842|1842.4|1841.8|1842.6|1842.2|1842.4|1841.8|60
1615371430000|2021-03-10 10:17:10|1842.2|1841.6|1842|1841.6|1842.4|1841.8|1842|1841.6|0
1615371440000|2021-03-10 10:17:20|1842.2|1841.8|1843.6|1843|1843.6|1843.2|1842.2|1841.8|384
1615371450000|2021-03-10 10:17:30|1843.4|1842.8|1843.2|1842.8|1843.4|1843|1843.2|1842.8|0
1615371460000|2021-03-10 10:17:40|1843.4|1843|1843.6|1843.2|1843.6|1843.2|1843.2|1842.6|0
1615371470000|2021-03-10 10:17:50|1843.8|1843.6|1844|1843.8|1844|1843.8|1843.6|1843.6|277
1615371480000|2021-03-10 10:18:00|1844.2|1843.6|1844.2|1843.8|1844.8|1844.2|1844.2|1843.6|1970
1615371490000|2021-03-10 10:18:10|1844|1843.6|1844.4|1843.8|1844.4|1843.8|1843.8|1843.6|979
1615371500000|2021-03-10 10:18:20|1844.2|1844|1844.8|1844.6|1845.2|1845|1843.6|1843.4|51072
1615371510000|2021-03-10 10:18:30|1845|1844.8|1844.6|1844.4|1845|1844.8|1844.6|1844.4|3312
1615371520000|2021-03-10 10:18:40|1844.8|1844.6|1845.4|1845|1845.4|1845.2|1844.8|1844.6|5770
1615371530000|2021-03-10 10:18:50|1845.6|1845.2|1845.4|1845.2|1846.4|1846.2|1845.4|1845|21527
1615371540000|2021-03-10 10:19:00|1845.6|1845.4|1845.4|1845|1845.8|1845.4|1845.4|1845|1831
1615371550000|2021-03-10 10:19:10|1845.6|1844.8|1845|1844.6|1845.6|1844.8|1844.8|1844.4|7478
1615371560000|2021-03-10 10:19:20|1845.2|1844.8|1845.8|1845.4|1845.8|1845.6|1845|1844.6|4157
1615371570000|2021-03-10 10:19:30|1846|1845.6|1846.2|1845.6|1846.2|1845.8|1846|1845.6|1203
1615371580000|2021-03-10 10:19:40||1845.8||1845.6||1845.8||1845.4|0
1615371590000|2021-03-10 10:19:50|1846|1845.8|1847.2|1846.8|1847.4|1847|1846|1845.8|13766
1615371600000|2021-03-10 10:20:00|1847.4|1847|1847.6|1847.4|1847.6|1847.4|1847|1846.8|3112
1615371610000|2021-03-10 10:20:10|1847.8|1847.6|1848.6|1848|1848.6|1848.4|1847.8|1847.6|28651
1615371620000|2021-03-10 10:20:20|1848.4|1848.2|1847.8|1847.4|1848.6|1848.4|1847.8|1847.4|7033
1615371630000|2021-03-10 10:20:30|1848|1847.6|1848|1847.4|1848|1847.6|1848|1847.4|0
1615371640000|2021-03-10 10:20:40|1847.8|1847|1847.8|1847.6|1847.8|1847.6|1847|1846.4|1915
1615371650000|2021-03-10 10:20:50|1847.6|1847.4|1847.6|1847.2|1848|1847.6|1847.6|1846.8|3412
1615371660000|2021-03-10 10:21:00|1847.8|1847.4|1847.8|1847.6|1848|1847.8|1847.6|1847.4|4303
1615371670000|2021-03-10 10:21:10|1848|1847.8|1848.6|1848.2|1848.6|1848.4|1847.8|1847.4|4607
1615371680000|2021-03-10 10:21:20|1848.4|1848|1848.8|1848.4|1849|1848.8|1848.2|1848|9634
1615371690000|2021-03-10 10:21:30|1848.6|1848.2|1849|1848.8|1849|1848.8|1848|1847.8|4628
1615371700000|2021-03-10 10:21:40|1849.2|1849|1850.6|1850.2|1850.8|1850.6|1848.6|1848.4|127177
1615371710000|2021-03-10 10:21:50|1850.4|1850|1850.8|1850.4|1850.8|1850.4|1849.8|1849.4|23388
1615371720000|2021-03-10 10:22:00|1850.6|1850.2|1850.8|1850.4|1850.8|1850.4|1850|1849.6|17258
1615371730000|2021-03-10 10:22:10|1850.6|1850.2|1850.4|1850.2|1850.6|1850.4|1850.4|1850.2|1969
1615371740000|2021-03-10 10:22:20|1850.6||1850.6||1850.6||1850.6||0
1615371750000|2021-03-10 10:22:30|1850.4|1850|1850.6|1850|1851|1850.4|1850.2|1850|5026
1615371760000|2021-03-10 10:22:40|1850.4|1849.8|1851|1850.8|1851|1850.8|1850|1849.6|8284
1615371770000|2021-03-10 10:22:50|1851.4|1851|1851|1850.8|1851.4|1851|1851|1850.8|5305
1615371780000|2021-03-10 10:23:00|1850.8|1850.6|1851|1850.4|1851|1850.8|1850.4|1850|3665
1615371790000|2021-03-10 10:23:10|1850.8|1850.8|1850.4|1849.8|1850.8|1850.8|1850|1849.8|3690
1615371800000|2021-03-10 10:23:20|1850.8|1850|1850.2|1849.8|1850.8|1850.2|1850|1849.8|5581
1615371810000|2021-03-10 10:23:30|1850|1849.6|1850.2|1849.6|1850.2|1849.6|1849.4|1849.2|3718
1615371820000|2021-03-10 10:23:40|1850|1849.4|1849.8|1849.2|1850|1849.4|1849.8|1849.2|1599
1615371830000|2021-03-10 10:23:50|1849.6|1849.4|1849.6|1849.2|1849.6|1849.6|1849.6|1849.2|157
1615371840000|2021-03-10 10:24:00|1849.8|1849.4|1850.6|1850.2|1851|1850.4|1849.6|1849.4|8801
1615371850000|2021-03-10 10:24:10|1851|1850.4|1850.6|1850|1851|1850.4|1850.2|1849.8|4252
1615371860000|2021-03-10 10:24:20|1850.4|1849.8|1850|1849.8|1850.4|1850.2|1850|1849.8|500
1615371870000|2021-03-10 10:24:30|1850.2|1850|1849.8|1849.4|1850.2|1850|1849.8|1849.4|1686
1615371880000|2021-03-10 10:24:40|1849.6|1849.2|1849.2|1849|1849.8|1849.4|1849.2|1849|3748
1615371890000|2021-03-10 10:24:50|1849|1848.8|1850.8|1850.4|1850.8|1850.6|1849|1848.6|8187
1615371900000|2021-03-10 10:25:00|1851|1850.8|1851.2|1850.8|1851.4|1851.2|1850.8|1850.6|6317
1615371910000|2021-03-10 10:25:10|1851|1850.6|1850.8|1850.4|1851.2|1850.8|1850.6|1850.4|3185
1615371920000|2021-03-10 10:25:20|1851|1851|1851.2|1850.6|1851.4|1851.2|1850.8|1850.6|11262
1615371930000|2021-03-10 10:25:30|1851|1850.4|1850|1849.8|1851|1850.4|1850|1849.8|3844
1615371940000|2021-03-10 10:25:40|1850.2|1850|1850.2|1849.8|1850.2|1850|1850.2|1849.8|650
1615371950000|2021-03-10 10:25:50|1850.4|1850|1850.8|1850.2|1850.8|1850.4|1850.4|1850|3500
1615371960000|2021-03-10 10:26:00|1850.6|1850|1849.6|1849.2|1850.6|1850|1849.6|1849.2|1509
1615371970000|2021-03-10 10:26:10|1849.4|1849|1849.2|1849|1849.4|1849|1849.2|1849|1388
1615371980000|2021-03-10 10:26:20|1849.4|1848.8|1849.2|1848.6|1849.4|1848.8|1849|1848.6|3
1615371990000|2021-03-10 10:26:30|1849|1848.4|1848|1847.8|1849|1848.6|1848|1847.8|4868
1615372000000|2021-03-10 10:26:40|1848.2|1847.6|1847.8|1847.2|1848.4|1847.8|1847.8|1847.2|1434
1615372010000|2021-03-10 10:26:50|1847.6|1847|1847|1846.6|1847.6|1847|1847|1846.6|1094
1615372020000|2021-03-10 10:27:00|1846.8|1846.8|1846.4|1845.8|1847|1846.8|1846.2|1845.8|8601
1615372030000|2021-03-10 10:27:10|1846.6|1846|1847|1846.6|1847|1846.8|1846.6|1846|1815
1615372040000|2021-03-10 10:27:20|1847.2|1846.4|1846.4|1845.8|1847.4|1847|1846.4|1845.8|16143
1615372050000|2021-03-10 10:27:30|1846.2|1845.6|1845|1844.6|1846.2|1845.6|1844.8|1844.4|11170
1615372060000|2021-03-10 10:27:40|1845.2|1844.8|1846|1845.6|1846|1845.6|1845.2|1844.8|931
1615372070000|2021-03-10 10:27:50|1846.2|1845.4|1846|1845.6|1846.2|1845.6|1846|1845.4|0
1615372080000|2021-03-10 10:28:00|1845.8|1845.4|1845.6|1845.2|1845.8|1845.4|1845.4|1845|795
1615372090000|2021-03-10 10:28:10|1845.4|1845|1845.2|1845|1845.4|1845|1845.2|1845|619
1615372100000|2021-03-10 10:28:20|1845.4|1844.8|1845|1844.6|1845.4|1844.8|1845|1844.6|1000
1615372110000|2021-03-10 10:28:30|1844.8|1844.4|1844.6|1844.2|1845|1844.6|1844.6|1844.2|7106
1615372120000|2021-03-10 10:28:40|1844.4|1844|1844.2|1843.6|1844.4|1844|1843.8|1843.4|1743
1615372130000|2021-03-10 10:28:50|1844.4|1844.2|1844.6|1844|1844.8|1844.4|1844.2|1844|2932
1615372140000|2021-03-10 10:29:00|1844.4|1843.8|1843.8|1843.4|1844.4|1843.8|1843.8|1843.2|1276
1615372150000|2021-03-10 10:29:10|1843.6|1843.2|1843.8|1843.2|1843.8|1843.4|1843.4|1842.8|0
1615372160000|2021-03-10 10:29:20|1843.6|1843|1843.4|1843|1843.6|1843|1843.4|1843|0
1615372170000|2021-03-10 10:29:30|1843.6|1843.2|1843.2|1842.8|1843.6|1843.2|1843.2|1842.8|3575
1615372180000|2021-03-10 10:29:40|1843.4|1843|1843.4|1843|1843.6|1843|1843.4|1843|1328
1615372190000|2021-03-10 10:29:50|1843.6|1843.2|1843.6|1843.2|1843.8|1843.6|1843.4|1843|5822
1615372200000|2021-03-10 10:30:00|1843.4|1843|1843.4|1843|1843.4|1843.4|1843.4|1843|192
1615372210000|2021-03-10 10:30:10|1843.6|1842.8|1843.6|1843|1843.6|1843|1843.2|1842.6|500
1615372220000|2021-03-10 10:30:20||1843.2||1843||1843.2||1843|0
1615372230000|2021-03-10 10:30:30|1843.4|1842.8|1842.8|1842.2|1843.4|1842.8|1842.8|1842.2|301
1615372240000|2021-03-10 10:30:40|1842.6|1842|1842.4|1842|1842.6|1842|1841.8|1841.6|3296
1615372250000|2021-03-10 10:30:50|1842.2|1841.8|1841.8|1841.2|1842.2|1842|1841.6|1841.2|14105
1615372260000|2021-03-10 10:31:00|1841.6|1841.4|1841.4|1841|1841.6|1841.4|1841.2|1840.8|2622
1615372270000|2021-03-10 10:31:10|1841.6|1841.2|1841.6|1841.2|1841.8|1841.2|1841.6|1841.2|0
1615372280000|2021-03-10 10:31:20|1841.8|1841.4|1842.4|1841.8|1842.4|1842.2|1841.8|1841.4|1065
1615372290000|2021-03-10 10:31:30|1842.2|1842|1842|1841.8|1842.4|1842.2|1842|1841.8|160
1615372300000|2021-03-10 10:31:40|1841.8|1841.6|1841|1840.6|1841.8|1841.6|1840.6|1840.4|1432
1615372310000|2021-03-10 10:31:50|1841.2|1840.4|1841|1840.6|1841.2|1840.6|1841|1840.4|0
1615372320000|2021-03-10 10:32:00|1841.2|1840.8|1841|1840.6|1841.2|1840.8|1840.8|1840.4|1971
1615372330000|2021-03-10 10:32:10|1841.2|1840.8|1840.6|1840.4|1841.4|1841.2|1840.6|1840.4|2235
1615372340000|2021-03-10 10:32:20|1840.4|1840.2|1840.4|1840.2|1840.6|1840.4|1840.4|1840.2|5714
1615372350000|2021-03-10 10:32:30|1840.2|1840|1839.8|1839.4|1840.6|1840|1839.8|1839.2|15804
1615372360000|2021-03-10 10:32:40|1840|1839.6|1840.2|1839.6|1840.2|1839.6|1840|1839.6|100
1615372370000|2021-03-10 10:32:50|1840|1839.4|1840.6|1840.2|1840.6|1840.2|1839.8|1839.2|8050
1615372380000|2021-03-10 10:33:00|1840.4|1840|1840|1839.4|1840.6|1840|1839.2|1839|386
1615372390000|2021-03-10 10:33:10|1840.2|1839.6|1840.6|1840.2|1840.8|1840.2|1840.2|1839.6|500
1615372400000|2021-03-10 10:33:20|1840.8|1840.4|1841|1840.6|1841|1840.6|1840.8|1840.4|341
1615372410000|2021-03-10 10:33:30|1841.2|1840.8|1841.4|1840.8|1841.4|1841|1841|1840.6|28630
1615372420000|2021-03-10 10:33:40|1841.6|1841|1841.6|1841|1841.8|1841.4|1841.2|1840.8|1676
1615372430000|2021-03-10 10:33:50|1841.4|1840.8|1841.4|1840.8|1841.4|1840.8|1840.8|1840.6|2098
1615372440000|2021-03-10 10:34:00|1841.6|1841|1840.8|1840.4|1841.8|1841.4|1840.8|1840.4|4264
1615372450000|2021-03-10 10:34:10|1841|1840.6|1841.4|1841|1841.6|1841.2|1841|1840.4|4066
1615372460000|2021-03-10 10:34:20|1841.6|1841.2|1841.2|1840.8|1841.6|1841.2|1841.2|1840.8|523
1615372470000|2021-03-10 10:34:30|1841|1840.6|1840.2|1839.8|1841.2|1840.8|1840|1839.8|1675
1615372480000|2021-03-10 10:34:40|1840.4|1840|1840.4|1839.8|1840.8|1840.4|1840.2|1839.8|1065
1615372490000|2021-03-10 10:34:50|1840.2|1840|1840.4|1840|1840.4|1840.2|1840.2|1840|1914
1615372500000|2021-03-10 10:35:00|1840.6|1840.2|1840.6|1840.2|1840.6|1840.4|1840.4|1840|1098
1615372510000|2021-03-10 10:35:10|1840.4|1840|1840.4|1840|1840.4|1840.2|1840.2|1840|0
1615372520000|2021-03-10 10:35:20|1840.6||1840.4||1840.6||1840.4||0
1615372530000|2021-03-10 10:35:30||1840.2||1840||1840.2||1840|0
1615372540000|2021-03-10 10:35:40|1840.6|1840.2|1841.4|1841.2|1841.6|1841.4|1840.6|1840.2|12310
1615372560000|2021-03-10 10:36:00|1841.6|1841.4|1841.2|1840.6|1841.8|1841.6|1841|1840.6|5639
1615372570000|2021-03-10 10:36:10|1841|1840.8|1840.6|1840|1841|1840.8|1840.6|1840|92
1615372580000|2021-03-10 10:36:20|1840.4|1839.8|1839.8|1839.4|1840.4|1839.8|1839.6|1839.2|2972
1615372590000|2021-03-10 10:36:30|1839.6|1839.2|1839.6|1839.2|1839.6|1839.2|1839.6|1839|0
1615372600000|2021-03-10 10:36:40|1839.8|1839.4|1839.6|1839|1839.8|1839.4|1839.6|1839|0
1615372610000|2021-03-10 10:36:50|1839.4|1838.8|1838.8|1838.2|1839.4|1838.8|1838.8|1838|815
1615372620000|2021-03-10 10:37:00|1838.6|1838.4|1838.4|1838|1838.6|1838.4|1838|1837.6|1193
1615372630000|2021-03-10 10:37:10|1838.2|1837.8|1838|1837.8|1838.2|1838|1837.6|1837.2|3795
1615372640000|2021-03-10 10:37:20|1838.2|1837.6|1837.8|1837.2|1838.2|1837.8|1837.6|1837.2|500
1615372650000|2021-03-10 10:37:30|1837.6|1837|1838.2|1837.6|1838.2|1837.6|1837|1836.6|2366
1615372660000|2021-03-10 10:37:40|1838|1837.4|1838|1837.6|1838|1837.6|1837.8|1837.4|0
1615372670000|2021-03-10 10:37:50|1838.2|1837.4|1837.8|1837.2|1838.2|1837.4|1837.8|1837.2|0
1615372680000|2021-03-10 10:38:00|1838|1837.4|1838.6|1838.2|1839|1838.8|1838|1837.4|5200
1615372690000|2021-03-10 10:38:10|1838.8|1838.4|1838.4|1838.2|1838.8|1838.4|1838.4|1838.2|337
1615372700000|2021-03-10 10:38:20|1838.6|1838.4|1839.2|1838.8|1839.2|1838.8|1838.6|1838.4|1169
1615372710000|2021-03-10 10:38:30|1839.4|1838.6|1839.4|1839|1839.6|1839|1839|1838.6|1511
1615372720000|2021-03-10 10:38:40|1839.6||1839.6||1839.6||1839.6||0
1615372730000|2021-03-10 10:38:50|1839.8|1839.2|1839.2|1838.6|1840|1839.6|1838.8|1838.4|2276
1615372740000|2021-03-10 10:39:00|1839|1838.8|1838.4|1838|1839|1838.8|1838.4|1838|2256
1615372750000|2021-03-10 10:39:10|1838.6|1838.2|1839|1838.4|1839|1838.8|1838.6|1838.2|2996
1615372760000|2021-03-10 10:39:20|1838.8|1838.6|1838.6|1838.4|1839|1838.8|1838.6|1838.4|58
1615372770000|2021-03-10 10:39:30|1838.4|1838.2|1838.8|1838.2|1838.8|1838.6|1838.4|1838|4102
1615372780000|2021-03-10 10:39:40|1838.6|1838|1838.6|1838.4|1838.6|1838.4|1838.2|1838|1630
1615372790000|2021-03-10 10:39:50|1838.8|1838.6|1838.8|1838.4|1839|1838.6|1838.6|1838.2|1210
1615372800000|2021-03-10 10:40:00|1838.6|1838.2|1839.4|1839|1839.4|1839|1838.4|1838|957
1615372810000|2021-03-10 10:40:10|1839|1838.8|1838.8|1838.4|1839.2|1838.8|1838.8|1838.4|400
1615372820000|2021-03-10 10:40:20|1839|1838.6|1838.8|1838.6|1839|1838.8|1838.8|1838.4|0
1615372830000|2021-03-10 10:40:30|1838.6|1838.4|1838.4|1838|1838.8|1838.4|1838.4|1838|0
1615372840000|2021-03-10 10:40:40|1838.6||1838.6||1838.6||1838.4||0
1615372850000|2021-03-10 10:40:50|1838.4|1838.2|1838.8|1838.4|1838.8|1838.4|1838.4|1838.2|0
1615372860000|2021-03-10 10:41:00|1839|1838.6|1839.6|1839.2|1839.6|1839.4|1839|1838.6|1237
1615372870000|2021-03-10 10:41:10|1839.4|1839|1838.8|1838.2|1839.4|1839|1838.4|1838|2902
1615372880000|2021-03-10 10:41:20|1839|1838.4|1839.2|1838.6|1839.2|1838.8|1838.6|1838.4|637
1615372890000|2021-03-10 10:41:30|1839.4|1838.8|1840.8|1840.4|1841|1840.6|1839.2|1838.6|8533
1615372900000|2021-03-10 10:41:40|1840.6|1840.6|1840.6|1840.4|1840.6|1840.6|1840.4|1840.2|2535
1615372910000|2021-03-10 10:41:50|1840.4|1840.2|1840.6|1840.2|1840.6|1840.4|1840.4|1840.2|2
1615372920000|2021-03-10 10:42:00|1840.4|1840|1840.2|1839.8|1840.4|1840|1840.2|1839.8|648
1615372930000|2021-03-10 10:42:10|1840|1839.6|1840|1839.6|1840|1839.6|1839.4|1839.2|2
1615372940000|2021-03-10 10:42:20|1840.2|1839.8|1840|1839.6|1840.4|1840|1840|1839.6|536
1615372950000|2021-03-10 10:42:30|1840.2||1840||1840.2||1840||0
1615372960000|2021-03-10 10:42:40|1840.2|1839.4|1840.6|1840.2|1840.8|1840.4|1840|1839.4|1644
1615372970000|2021-03-10 10:42:50|1840.4|1840|1840.4|1840|1840.4|1840.2|1840|1839.8|4185
1615372980000|2021-03-10 10:43:00|1840.6|1839.8|1840.4|1839.8|1840.6|1840|1840|1839.8|2217
1615372990000|2021-03-10 10:43:10|1840.6|1840|1840.2|1840|1840.6|1840.2|1840.2|1840|400
1615373000000|2021-03-10 10:43:20|1840.4|1840.2|1840.8|1840.4|1841|1840.8|1840.4|1840.2|1684
1615373010000|2021-03-10 10:43:30|1840.6|1840.2|1841|1840.6|1841|1840.6|1840.6|1840.2|0
1615373020000|2021-03-10 10:43:40|1841.2|1840.8|1840.8|1840.4|1841.2|1840.8|1840.8|1840.4|367
1615373030000|2021-03-10 10:43:50|1840.6|1840.2|1840.4|1840|1840.6|1840.2|1840.4|1840|547
1615373040000|2021-03-10 10:44:00|1840.6|1840.2|1841.4|1841|1841.4|1841|1840.6|1840.2|200
1615373050000|2021-03-10 10:44:10|1841.6|1841.2|1842.4|1842|1842.6|1842.2|1841.6|1841.2|2678
1615373060000|2021-03-10 10:44:20|1842.2|1841.6|1842|1841.6|1842.2|1841.6|1841.8|1841.6|3000
1615373070000|2021-03-10 10:44:30|1842.2|1841.8|1842.2|1841.6|1842.4|1842|1842|1841.6|2935
1615373080000|2021-03-10 10:44:40|1842|1841.8|1841.8|1841.4|1842.2|1841.8|1841.8|1841.4|2
1615373090000|2021-03-10 10:44:50|1842|1841.6|1842|1841.6|1842|1841.6|1842|1841.6|900
1615373100000|2021-03-10 10:45:00||1841.8||1841.6||1841.8||1841.6|0
1615373110000|2021-03-10 10:45:10|1841.8|1841.4|1840.8|1840.2|1841.8|1841.4|1840.6|1840.2|1967
1615373120000|2021-03-10 10:45:20|1840.6|1840.4|1840.8|1840.4|1840.8|1840.4|1840.6|1840.4|0
1615373130000|2021-03-10 10:45:30|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|1840.4|1840|0
1615373140000|2021-03-10 10:45:40|1840.8|1840.4|1841.2|1840.6|1841.4|1841|1840.8|1840.4|518
1615373150000|2021-03-10 10:45:50|1841|1840.8|1841|1840.6|1841|1840.8|1841|1840.6|300
1615373160000|2021-03-10 10:46:00|1841.2|1840.8|1840.4|1840|1841.4|1840.8|1840.4|1840|716
1615373170000|2021-03-10 10:46:10|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|1840.2|1840|0
1615373180000|2021-03-10 10:46:20|1840.8|1840.4|1840.8|1840.4|1840.8|1840.4|1840.8|1840.4|0
1615373190000|2021-03-10 10:46:30|1840.6|1839.6|1840.6|1840|1840.6|1840|1840.2|1839.6|10358
1615373200000|2021-03-10 10:46:40|1840.4|1840.2|1840.4|1840|1840.8|1840.4|1840.4|1840|442
1615373210000|2021-03-10 10:46:50|1840.2||1840.2||1840.2||1840.2||0
1615373220000|2021-03-10 10:47:00|1840.4|1839.8|1839.8|1839.4|1840.4|1839.8|1839.6|1839.4|1545
1615373230000|2021-03-10 10:47:10||1839.2||1839.2||1839.2||1839.2|0
1615373240000|2021-03-10 10:47:20|1839.6|1839.4|1839.6|1839|1839.6|1839.4|1839.2|1839|0
1615373250000|2021-03-10 10:47:30|1839.8|1839.2|1840|1839.6|1840.2|1840|1839.8|1839.2|1487
1615373260000|2021-03-10 10:47:40|1839.8|1839.4|1839.8|1839.4|1839.8|1839.6|1839.6|1839.4|400
1615373270000|2021-03-10 10:47:50|1840|1839.6|1840|1839.4|1840|1839.6|1839.6|1839.2|672
1615373280000|2021-03-10 10:48:00|1840.2|1839.8|1840.6|1840|1840.6|1840.2|1840.2|1839.4|4991
1615373290000|2021-03-10 10:48:10|1840.4|1840.2|1841|1840.6|1841|1840.6|1840.2|1840.2|930
1615373300000|2021-03-10 10:48:20|1841.2|1840.8|1841.2|1840.8|1841.6|1841.2|1841.2|1840.8|771
1615373310000|2021-03-10 10:48:30|1841.4|1841|1841|1840.6|1841.4|1841|1841|1840.6|234
1615373330000|2021-03-10 10:48:50|1841.2|1840.8|1841.2|1840.8|1841.4|1841|1841.2|1840.8|1345
1615373340000|2021-03-10 10:49:00|1841.4|1841.4|1841.8|1841.2|1841.8|1841.4|1841.4|1841.2|400
1615373350000|2021-03-10 10:49:10|1841.6|1841.4|1841.6|1841.2|1842|1841.6|1841.6|1841.2|400
1615373360000|2021-03-10 10:49:20|1841.4|1841|1841.2|1840.8|1841.4|1841|1841.2|1840.8|0
1615373370000|2021-03-10 10:49:30|1841|1840.6|1840.6|1840.4|1841|1840.6|1840.6|1840.4|536
1615373380000|2021-03-10 10:49:40|1840.4|1840.2|1840.6|1840|1840.6|1840.2|1840.4|1840|0
1615373390000|2021-03-10 10:49:50|1840.4|1840.2|1840.6|1840.2|1840.6|1840.2|1840.4|1840.2|3000
1615373400000|2021-03-10 10:50:00|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.8|1840.4|3342
1615373410000|2021-03-10 10:50:10|1840.6|1840.6|1840.8|1840.2|1840.8|1840.6|1840.4|1840|1068
1615373420000|2021-03-10 10:50:20|1840.6|1840|1839.8|1839.4|1840.6|1840|1839.8|1839.4|1324
1615373430000|2021-03-10 10:50:30|1839.6|1839.2|1840.2|1839.8|1840.2|1839.8|1839.6|1839.2|606
1615373440000|2021-03-10 10:50:40|1840.4|1840|1840.6|1840|1840.6|1840.4|1840.4|1840|0
1615373450000|2021-03-10 10:50:50|1840.4|1840.2|1840.4|1840|1840.6|1840.2|1840.2|1840|0
1615373460000|2021-03-10 10:51:00|1840.2|1839.8|1839.4|1839.2|1840.2|1839.8|1839.4|1839.2|5095
1615373470000|2021-03-10 10:51:10|1839.6||1839.6||1839.6||1839.4||0
1615373490000|2021-03-10 10:51:30|1839.8|1839.4|1839.8|1839.2|1840|1839.6|1839.8|1839.2|634
1615373500000|2021-03-10 10:51:40|1839.6|1839|1839.8|1839.4|1839.8|1839.4|1839.2|1839|569
1615373510000|2021-03-10 10:51:50|1839.6|1839.2|1839.8|1839.4|1839.8|1839.6|1839.4|1839.2|19
1615373520000|2021-03-10 10:52:00|1840|1839.2|1839.8|1839.4|1840|1839.6|1839.8|1839.2|0
1615373530000|2021-03-10 10:52:10|1840|1839.6|1840|1839.4|1840|1839.6|1839.8|1839.4|0
1615373540000|2021-03-10 10:52:20|1839.8|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.4|4000
1615373560000|2021-03-10 10:52:40|1839.8|1839.4|1840|1839.6|1840|1839.6|1839.8|1839.4|404
1615373570000|2021-03-10 10:52:50|1839.8|1839.4|1839.6|1839.2|1839.8|1839.4|1839.6|1839.2|1428
1615373580000|2021-03-10 10:53:00|1839.8|1839.4|1840.8|1840.4|1841|1840.6|1839.8|1839.4|20630
1615373590000|2021-03-10 10:53:10|1841|1840.6|1841|1840.6|1841|1840.8|1840.8|1840.6|2568
1615373610000|2021-03-10 10:53:30|1840.8|1840.8|1840.8|1840.6|1840.8|1840.8|1840.8|1840.6|545
1615373620000|2021-03-10 10:53:40|1841|1840.8|1840.6|1840.2|1841|1840.8|1840.6|1840.2|2207
1615373630000|2021-03-10 10:53:50|1840.8|1840.4|1841.6|1841|1841.6|1841.4|1840.8|1840.4|7915
1615373640000|2021-03-10 10:54:00|1841.4|1841.2|1840.8|1840.6|1841.4|1841.2|1840.8|1840.6|2230
1615373650000|2021-03-10 10:54:10|1840.6|1840.4|1839.6|1839.2|1840.6|1840.4|1839.6|1839.2|9328
1615373660000|2021-03-10 10:54:20|1839.4|1839|1839|1838.6|1839.4|1839|1838.8|1838.4|1435
1615373670000|2021-03-10 10:54:30|1839.2|1838.8|1838.8|1838.4|1839.2|1839|1838.8|1838.4|10038
1615373680000|2021-03-10 10:54:40|1838.6|1838.2|1838.6|1838.2|1839.4|1839|1838.4|1838.2|2707
1615373690000|2021-03-10 10:54:50|1838.4|1838|1838.8|1838.2|1838.8|1838.6|1838.2|1838|920
1615373700000|2021-03-10 10:55:00|1838.6|1838.4|1838.6|1838.2|1838.8|1838.4|1838|1837.8|9757
1615373710000|2021-03-10 10:55:10|1838.8|1838.4|1839|1838.6|1839.4|1839|1838.8|1838.4|4254
1615373730000|2021-03-10 10:55:30|1839.2||1839.2||1839.2||1839.2||0
1615373740000|2021-03-10 10:55:40|1839.4|1838.8|1839.8|1839.4|1839.8|1839.6|1839.4|1838.8|4285
1615373750000|2021-03-10 10:55:50|1839.6|1839.2|1839.2|1838.8|1839.8|1839.2|1839.2|1838.8|1974
1615373760000|2021-03-10 10:56:00|1839|1839|1839.2|1838.8|1839.6|1839.4|1839|1838.8|4009
1615373770000|2021-03-10 10:56:10|1839|1839|1839.6|1839.2|1839.8|1839.4|1839|1839|2387
1615373780000|2021-03-10 10:56:20|1839.8|1839.4|1839.6|1839.4|1840|1839.8|1839.6|1839.2|1331
1615373790000|2021-03-10 10:56:30|1839.8|1839.2|1840|1839.6|1840|1839.6|1839.8|1839.2|0
1615373800000|2021-03-10 10:56:40|1839.8||1840||1840||1839.8||543
1615373810000|2021-03-10 10:56:50|1839.8|1839.4|1839.2|1838.8|1839.8|1839.4|1839.2|1838.8|2222
1615373820000|2021-03-10 10:57:00|1839.4|1839|1839.4|1838.8|1839.4|1839|1839.2|1838.8|0
1615373830000|2021-03-10 10:57:10|1839.2|1839|1839.6|1839.2|1839.8|1839.4|1839.2|1839|1000
1615373840000|2021-03-10 10:57:20|1839.8|1839.4|1839.4|1839.2|1839.8|1839.4|1839.4|1839.2|181
1615373850000|2021-03-10 10:57:30|1839.2|1839|1839|1838.6|1839.2|1839|1838.8|1838.4|2090
1615373860000|2021-03-10 10:57:40|1838.8|1838.8|1838.8|1838.4|1838.8|1838.8|1838.8|1838.4|5
1615373880000|2021-03-10 10:58:00|1838.6|1838.2|1838.8|1838.2|1838.8|1838.2|1837.8|1837.4|3987
1615373890000|2021-03-10 10:58:10|1839|1838.8|1839.2|1838.8|1839.2|1839|1839|1838.6|3919
1615373900000|2021-03-10 10:58:20|1839.4|1839|1839|1838.6|1839.4|1839|1839|1838.6|302
1615373910000|2021-03-10 10:58:30|1839.2|1838.8|1839|1838.6|1839.2|1838.8|1838.8|1838.6|0
1615373920000|2021-03-10 10:58:40|1838.8|1838.4|1838.6|1838.4|1838.8|1838.4|1838.6|1838.4|1690
1615373930000|2021-03-10 10:58:50|1838.8||1838.6||1838.8||1838.6||50
1615373940000|2021-03-10 10:59:00|1838.8|1838.6|1838.8|1838.4|1839|1838.6|1838.8|1838.4|0
1615373950000|2021-03-10 10:59:10||1838.2||1838.2||1838.2||1838.2|0
1615373960000|2021-03-10 10:59:20|1838.6|1838.4|1838.8|1838.4|1838.8|1838.4|1838.4|1838.2|856
1615373980000|2021-03-10 10:59:40|1838.6|1838|1838.2|1838|1838.6|1838.2|1838.2|1838|3922
1615373990000|2021-03-10 10:59:50|1838.4|1838.2|1838|1837.8|1838.4|1838.2|1838|1837.8|31464
1615374000000|2021-03-10 11:00:00|1838.2|1838|1838.2|1837.8|1838.2|1838|1837.8|1837.6|1577
1615374010000|2021-03-10 11:00:10|1838|1837.6|1836.4|1836|1838|1837.6|1836.4|1836|2059
1615374020000|2021-03-10 11:00:20|1836.2|1835.8|1837.2|1836.6|1837.2|1836.6|1836|1835.8|3305
1615374030000|2021-03-10 11:00:30|1837|1836.4|1836.6|1836.2|1837|1836.4|1836.4|1836|3290
1615374040000|2021-03-10 11:00:40||1836.4||1836.2||1836.4||1836.2|2261
1615374050000|2021-03-10 11:00:50|1836.8|1836.4|1836.6|1836.2|1836.8|1836.6|1836.6|1836.2|902
1615374060000|2021-03-10 11:01:00|1836.2|1836|1836.2|1835.8|1836.2|1836|1836|1835.8|1056
1615374070000|2021-03-10 11:01:10||1836||1835.8||1836||1835.8|250
1615374080000|2021-03-10 11:01:20|1836.4|1836|1836.4|1836|1837|1836.6|1836.4|1836|3595
1615374090000|2021-03-10 11:01:30|1836.6|1836.2|1836.2|1835.8|1836.6|1836.2|1836|1835.8|1412
1615374100000|2021-03-10 11:01:40|1836.4|1836|1836.8|1836.2|1836.8|1836.2|1836.4|1836|0
1615374110000|2021-03-10 11:01:50|1836.6|1836.4|1837.6|1837.2|1837.8|1837.2|1836.6|1836.4|4798
1615374120000|2021-03-10 11:02:00|1837.4|1837|1837.2|1836.8|1837.4|1837.2|1837.2|1836.8|3099
1615374130000|2021-03-10 11:02:10|1837.4|1837|1837.8|1837.2|1837.8|1837.6|1837.4|1837|783
1615374140000|2021-03-10 11:02:20|1837.6|1837.4|1837.6|1837.2|1838|1837.8|1837.6|1837.2|1703
1615374150000|2021-03-10 11:02:30|1837.4|1837|1837.2|1837|1837.6|1837.4|1837|1836.8|9847
1615374160000|2021-03-10 11:02:40|1837.4|1836.8|1838.2|1837.8|1838.2|1838|1837.4|1836.8|9692
1615374170000|2021-03-10 11:02:50|1838.6|1838|1839.4|1839|1839.4|1839.2|1838.6|1838|20216
1615374180000|2021-03-10 11:03:00|1839.6|1839.2|1840.4|1840|1840.6|1840.4|1839.6|1839.2|9793
1615374190000|2021-03-10 11:03:10|1840.2|1839.8|1840.6|1840.2|1840.6|1840.4|1840|1839.6|3327
1615374200000|2021-03-10 11:03:20|1840.4|1840.4|1840.4|1840.2|1840.4|1840.4|1840.4|1840.2|1023
1615374210000|2021-03-10 11:03:30|1840.2|1840|1840|1839.8|1840.2|1840|1840|1839.8|2586
1615374220000|2021-03-10 11:03:40|1839.8|1839.6|1840.6|1840|1840.6|1840.2|1839.6|1839.4|4117
1615374230000|2021-03-10 11:03:50||1840.2||1840||1840.2||1839.8|0
1615374240000|2021-03-10 11:04:00|1840.2|1839.8|1839.8|1839.6|1840.2|1839.8|1839.8|1839.6|542
1615374260000|2021-03-10 11:04:20|1839.6|1839.4|1839.8|1839.2|1839.8|1839.4|1839.6|1839.2|612
1615374270000|2021-03-10 11:04:30|1839.6|1839.4|1839.6|1839.2|1839.6|1839.6|1839.6|1839.2|603
1615374280000|2021-03-10 11:04:40|1839.8|1839.4|1839|1838.6|1840|1839.6|1839|1838.6|5698
1615374290000|2021-03-10 11:04:50|1838.8|1838.8|1839|1838.6|1839.4|1839|1838.8|1838.4|1213
1615374300000|2021-03-10 11:05:00|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.6|1838.2|5965
1615374310000|2021-03-10 11:05:10|1839.2|1838.8|1839.6|1839|1839.6|1839|1839.2|1838.8|7000
1615374320000|2021-03-10 11:05:20|1839.8|1839.2|1839|1838.4|1839.8|1839.4|1838.8|1838.4|1315
1615374330000|2021-03-10 11:05:30|1839.2|1838.6|1838.8|1838.4|1839.2|1838.8|1838.8|1838.4|0
1615374340000|2021-03-10 11:05:40|1839|1838.6|1839.8|1839.4|1839.8|1839.4|1839|1838.4|5
1615374350000|2021-03-10 11:05:50|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.2|1838.8|0
1615374360000|2021-03-10 11:06:00||1838.8||1839||1839||1838.8|0
1615374370000|2021-03-10 11:06:10|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.2|1839|1335
1615374380000|2021-03-10 11:06:20|1839.6|1839.2|1839.2|1839|1839.8|1839.4|1839|1838.8|1108
1615374390000|2021-03-10 11:06:30|1839|1838.8|1838.6|1838.4|1839|1838.8|1838.6|1838.4|1557
1615374400000|2021-03-10 11:06:40|1838.8|1838.2|1838.8|1838.4|1839.2|1838.8|1838.8|1838.2|565
1615374410000|2021-03-10 11:06:50||1838.2||1838.2||1838.2||1838.2|0
1615374420000|2021-03-10 11:07:00|1838.6|1838|1838|1837.6|1838.6|1838|1837.6|1837.2|3762
1615374430000|2021-03-10 11:07:10|1837.8|1837.4|1838|1837.4|1838|1837.4|1837.8|1837.4|0
1615374440000|2021-03-10 11:07:20|1837.8|1837.6|1838.6|1838.2|1838.6|1838.2|1837.8|1837.6|2940
1615374450000|2021-03-10 11:07:30|1838.4|1838|1838.8|1838.2|1838.8|1838.4|1838.2|1837.8|332
1615374460000|2021-03-10 11:07:40|1839|1838.4|1839|1838.8|1839|1838.8|1838.8|1838.4|2636
1615374470000|2021-03-10 11:07:50|1839.2|1839|1840|1839.8|1840|1839.8|1839.2|1838.8|3729
1615374480000|2021-03-10 11:08:00|1839.8|1839.6|1840|1839.6|1840|1839.8|1839.8|1839.6|1309
1615374490000|2021-03-10 11:08:10|1840.2|1839.8|1841|1840.6|1841|1840.8|1840.2|1839.8|12103
1615374500000|2021-03-10 11:08:20|1841.2|1840.8|1840.8|1840.4|1841.4|1841.2|1840.6|1840.4|12335
1615374510000|2021-03-10 11:08:30||1840.2||1840.2||1840.4||1840.2|0
1615374520000|2021-03-10 11:08:40|1840.6|1840.4|1840.8|1840.4|1841.2|1840.8|1840.6|1840.2|2905
1615374530000|2021-03-10 11:08:50|1841|1840.6|1841.2|1840.8|1841.2|1840.8|1841|1840.6|0
1615374540000|2021-03-10 11:09:00||1841||1840.8||1841||1840.8|0
1615374550000|2021-03-10 11:09:10|1841|1840.6|1841.2|1841|1841.2|1841|1840.8|1840.6|728
1615374570000|2021-03-10 11:09:30|1841.4|1841.2|1841.8|1841.6|1842|1841.8|1841.2|1841|12238
1615374580000|2021-03-10 11:09:40|1842|1841.8|1842.2|1841.8|1842.4|1842|1842|1841.8|5703
1615374590000|2021-03-10 11:09:50|1842|1841.6|1841.8|1841.4|1842.2|1842|1841.6|1841.4|3099
1615374600000|2021-03-10 11:10:00|1841.6|1841.2|1841.2|1840.8|1841.6|1841.2|1841.2|1840.8|3220
1615374610000|2021-03-10 11:10:10|1841.4|1841|1841.4|1841|1841.4|1841.2|1841.2|1841|543
1615374620000|2021-03-10 11:10:20|1841.2|1840.8|1841|1840.6|1841.2|1840.8|1841|1840.4|0
1615374630000|2021-03-10 11:10:30|1840.8|1840.4|1840.4|1840|1840.8|1840.6|1840.4|1840|544
1615374640000|2021-03-10 11:10:40|1840.2|1839.8|1840.8|1840.4|1840.8|1840.6|1840.2|1839.8|2273
1615374650000|2021-03-10 11:10:50||1840.6||1840.4||1840.6||1840.4|1000
1615374660000|2021-03-10 11:11:00|1840.6|1840.2|1840.8|1840.2|1840.8|1840.2|1840.6|1840.2|664
1615374670000|2021-03-10 11:11:10||1840.4||1840.4||1840.6||1840.2|0
1615374680000|2021-03-10 11:11:20|1840.6|1840.2|1840.4|1840.2|1840.6|1840.2|1840.4|1840.2|0
1615374690000|2021-03-10 11:11:30|1840.2|1840|1839.6|1839.2|1840.2|1840|1839.4|1839.2|5820
1615374700000|2021-03-10 11:11:40||1839.4||1839.2||1839.4||1839|0
1615374710000|2021-03-10 11:11:50||1839||1839.2||1839.2||1839|0
1615374720000|2021-03-10 11:12:00||1839||1839||1839||1839|0
1615374730000|2021-03-10 11:12:10||1839.2||1839.2||1839.2||1839.2|0
1615374740000|2021-03-10 11:12:20|1839.8|1839.4|1840|1839.6|1840|1839.6|1839.8|1839.4|781
1615374750000|2021-03-10 11:12:30|1839.8|1839.4|1839.4|1839|1839.8|1839.4|1839.4|1839|880
1615374760000|2021-03-10 11:12:40|1839.2|1838.8|1839.2|1839|1839.4|1839|1839.2|1838.8|1473
1615374770000|2021-03-10 11:12:50|1839|1838.8|1838.6|1838.4|1839|1838.8|1838.6|1838.4|5443
1615374780000|2021-03-10 11:13:00|1838.8|1838.6|1839.4|1838.8|1839.4|1839.2|1838.8|1838.6|445
1615374790000|2021-03-10 11:13:10|1839.2|1839|1840|1839.8|1840|1839.8|1839.2|1838.8|5051
1615374800000|2021-03-10 11:13:20|1840.2|1840|1840.4|1840|1840.4|1840|1840.2|1839.8|19
1615374810000|2021-03-10 11:13:30|1840.2|1839.8|1839.8|1839.6|1840.2|1839.8|1839.8|1839.6|1353
1615374820000|2021-03-10 11:13:40|1840||1840||1840||1840||400
1615374830000|2021-03-10 11:13:50|1840.2|1839.8|1840|1839.6|1840.2|1839.8|1839.8|1839.6|1006
1615374840000|2021-03-10 11:14:00|1839.8|1839.4|1839.6|1839.4|1839.8|1839.4|1839.6|1839.4|1283
1615374850000|2021-03-10 11:14:10|1839.8|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.6|300
1615374870000|2021-03-10 11:14:30|1840.2|1839.8|1840|1839.6|1840.2|1839.8|1840|1839.6|893
1615374880000|2021-03-10 11:14:40|1839.8||1839.8||1839.8||1839.8||0
1615374890000|2021-03-10 11:14:50|1839.6|1839.4|1838.8|1838.4|1839.6|1839.4|1838.8|1838.4|6040
1615374900000|2021-03-10 11:15:00|1839|1838.6|1838.4|1838|1839.2|1838.8|1838.2|1837.8|2794
1615374920000|2021-03-10 11:15:20|1838.2|1837.8|1838.2|1837.8|1838.2|1837.8|1838|1837.6|155
1615374930000|2021-03-10 11:15:30|1838|1837.6|1838|1837.6|1838.2|1837.8|1837.8|1837.6|2029
1615374940000|2021-03-10 11:15:40|1838.2||1838.2||1838.2||1838||0
1615374960000|2021-03-10 11:16:00|1838|1837.8|1837.8|1837.4|1838|1838|1837.8|1837.4|499
1615374970000|2021-03-10 11:16:10|1837.6|1837.2|1837.6|1837|1837.6|1837.4|1837.4|1837|2937
1615374980000|2021-03-10 11:16:20|1837.8|1837.2|1838|1837.6|1838|1837.8|1837.8|1837.2|5903
1615374990000|2021-03-10 11:16:30|1837.8|1837.4|1837.6|1837.2|1837.8|1837.4|1837.4|1837.2|1655
1615375000000|2021-03-10 11:16:40|1837.8|1837.4|1837.8|1837.4|1838|1837.6|1837.8|1837.2|400
1615375020000|2021-03-10 11:17:00|1837.6|1837.2|1837.8|1837.4|1837.8|1837.4|1837.4|1837.2|834
1615375030000|2021-03-10 11:17:10|1837.6|1837.2|1837.8|1837.4|1837.8|1837.4|1837.4|1837.2|1501
1615375040000|2021-03-10 11:17:20|1837.6|1837.2|1839.2|1838.8|1839.2|1839|1837.4|1837.2|2271
1615375050000|2021-03-10 11:17:30|1839|1838.6|1838.6|1838.2|1839|1838.6|1838.4|1838.2|3287
1615375060000|2021-03-10 11:17:40|1838.8|1838.4|1838.6|1838.2|1839|1838.6|1838.4|1838.2|3520
1615375070000|2021-03-10 11:17:50|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.6|1838.2|516
1615375080000|2021-03-10 11:18:00|1838.8|1838.4|1838.8|1838.4|1838.8|1838.4|1838.8|1838.4|0
1615375090000|2021-03-10 11:18:10|1839|1838.6|1839|1838.4|1839|1838.6|1839|1838.4|0
1615375100000|2021-03-10 11:18:20|1838.8|1838.6|1839.2|1838.6|1839.2|1838.8|1838.8|1838.4|1308
1615375110000|2021-03-10 11:18:30|1839|1838.8|1838.8|1838.4|1839|1838.8|1838.6|1838.4|206
1615375120000|2021-03-10 11:18:40|1839|1838.6|1839.2|1838.8|1839.2|1838.8|1839|1838.6|445
1615375130000|2021-03-10 11:18:50|1839.6|1839.4|1839.6|1839.2|1839.6|1839.4|1839.2|1839|7900
1615375140000|2021-03-10 11:19:00|1839.8|1839.4|1840.6|1840|1840.6|1840.4|1839.8|1839.4|1678
1615375150000|2021-03-10 11:19:10|1840.4|1840.2|1839.8|1839.2|1840.6|1840.2|1839.4|1839|4378
1615375160000|2021-03-10 11:19:20|1839.6|1839|1839.6|1839|1839.6|1839.4|1839.4|1839|1999
1615375170000|2021-03-10 11:19:30|1839.4|1839.2|1839.2|1839|1839.6|1839.2|1839.2|1839|0
1615375180000|2021-03-10 11:19:40|1839.4||1839.6||1839.6||1839.4||226
1615375200000|2021-03-10 11:20:00|1839.4|1838.8|1839.4|1839|1839.6|1839.2|1839|1838.8|1950
1615375210000|2021-03-10 11:20:10|1839.2|1838.8|1839.4|1838.8|1839.4|1838.8|1839.2|1838.8|318
1615375220000|2021-03-10 11:20:20|1839.6|1839|1839.6|1839|1839.6|1839.2|1839.4|1839|934
1615375230000|2021-03-10 11:20:30||1839.2||1839.2||1839.2||1839.2|0
1615375240000|2021-03-10 11:20:40|1839.4|1839|1838.2|1838|1839.4|1839|1838.2|1838|4570
1615375250000|2021-03-10 11:20:50|1838|1837.8|1837.4|1837|1838|1837.8|1837.4|1837|1034
1615375260000|2021-03-10 11:21:00|1837.6|1837.2|1837.6|1837.2|1837.6|1837.2|1837.6|1837.2|0
1615375270000|2021-03-10 11:21:10|1837.8|1837.4|1838.2|1837.6|1838.2|1837.8|1837.8|1837.4|0
1615375280000|2021-03-10 11:21:20|1838|1837.8|1838.2|1837.6|1838.2|1837.8|1838|1837.6|0
1615375290000|2021-03-10 11:21:30|1838|1837.8|1838|1837.6|1838|1837.8|1837.8|1837.6|1645
1615375300000|2021-03-10 11:21:40|1837.8|1837.4|1837.6|1837.2|1837.8|1837.4|1837.6|1837|200
1615375310000|2021-03-10 11:21:50|1837.4|1837|1837.4|1837|1837.4|1837.2|1837.2|1837|604
1615375320000|2021-03-10 11:22:00|1837.6|1837.2|1837.6|1837|1837.6|1837.4|1837.6|1837|191
1615375330000|2021-03-10 11:22:10|1837.4|1837.2|1837.2|1836.8|1837.4|1837.2|1837|1836.6|7767
1615375340000|2021-03-10 11:22:20|1837|1836.6|1837|1836.6|1837.2|1836.6|1836.8|1836.6|90
1615375350000|2021-03-10 11:22:30|1836.8||1837||1837||1836.8||0
1615375360000|2021-03-10 11:22:40|1836.8|1836.4|1836.2|1836|1836.8|1836.4|1836.2|1836|188
1615375370000|2021-03-10 11:22:50|1836.4|1835.8|1836.2|1836|1836.4|1836|1836|1835.8|4910
1615375380000|2021-03-10 11:23:00|1836|1835.8|1836.2|1835.6|1836.2|1835.8|1836|1835.6|3
1615375390000|2021-03-10 11:23:10||1835.8||1835.6||1835.8||1835.6|0
1615375410000|2021-03-10 11:23:30||1835.8||1835.6||1835.8||1835.6|0
1615375420000|2021-03-10 11:23:40|1836||1836||1836||1835.8||0
1615375430000|2021-03-10 11:23:50|1836.2|1835.8|1836|1835.6|1836.2|1835.8|1836|1835.6|0
1615375440000|2021-03-10 11:24:00|1836.2||1835.8||1836.2||1835.8||0
1615375450000|2021-03-10 11:24:10|1836||1836||1836||1836||0
1615375460000|2021-03-10 11:24:20|1836.2|1835.4|1836.2|1836|1836.6|1836.2|1836.2|1835.4|1500
1615375470000|2021-03-10 11:24:30|1836.4|1835.8|1837|1836.4|1837|1836.6|1836|1835.6|1263
1615375480000|2021-03-10 11:24:40|1836.8|1836.2|1836.6|1836|1836.8|1836.2|1836.6|1836|0
1615375490000|2021-03-10 11:24:50|1836.4||1836.4||1836.4||1836.2||2000
1615375500000|2021-03-10 11:25:00|1836.2|1835.8|1835|1834.6|1836.2|1835.8|1834.6|1834.2|21563
1615375510000|2021-03-10 11:25:10|1834.8|1834.4|1835.6|1835|1835.6|1835.2|1834.8|1834.4|434
1615375520000|2021-03-10 11:25:20|1835.8|1835.2|1835.8|1835.4|1836|1835.6|1835.6|1835.2|0
1615375530000|2021-03-10 11:25:30|1835.6|1835.2|1835.4|1835.2|1835.6|1835.4|1835.4|1835.2|27
1615375540000|2021-03-10 11:25:40|1835.2|1835|1835.6|1835.2|1835.6|1835.2|1835.2|1835|638
1615375550000|2021-03-10 11:25:50|1835.4|1835|1835.4|1834.8|1835.4|1835|1834.8|1834.4|1286
1615375560000|2021-03-10 11:26:00|1835.2|1835|1835.2|1835|1835.2|1835|1835.2|1834.6|0
1615375570000|2021-03-10 11:26:10|1835.4|1835.2|1835.6|1835.2|1835.6|1835.2|1835.2|1835|9197
1615375580000|2021-03-10 11:26:20|1835.4|1835|1835.2|1834.8|1835.4|1835|1835|1834.6|0
1615375590000|2021-03-10 11:26:30|1835|1834.6|1835.2|1834.8|1835.4|1835|1835|1834.6|216
1615375600000|2021-03-10 11:26:40|1835|1834.6|1835|1834.6|1835.2|1834.6|1834.8|1834.4|1303
1615375610000|2021-03-10 11:26:50|1834.8|1834.4|1834.4|1834.2|1835|1834.4|1834.4|1834.2|0
1615375620000|2021-03-10 11:27:00|1834.6|1834|1834.4|1834|1834.6|1834.2|1834.4|1834|233
1615375630000|2021-03-10 11:27:10|1834.2|1833.8|1834.4|1834|1834.4|1834|1833.8|1833.6|6041
1615375640000|2021-03-10 11:27:20|1834.2|1833.8|1833.6|1833.2|1834.2|1833.8|1833.4|1833|1035
1615375650000|2021-03-10 11:27:30|1833.8|1833.4|1834|1833.8|1834|1833.8|1833.6|1833.2|133
1615375660000|2021-03-10 11:27:40|1833.8|1833.6|1833.8|1833.4|1833.8|1833.6|1833.8|1833.4|4000
1615375670000|2021-03-10 11:27:50|1833.6|1833|1833.8|1833.4|1833.8|1833.4|1833.4|1833|2394
1615375680000|2021-03-10 11:28:00|1834||1833.8||1834||1833.6||4604
1615375690000|2021-03-10 11:28:10|1833.6|1833.2|1833.6|1833.2|1833.6|1833.2|1833.6|1833|752
1615375700000|2021-03-10 11:28:20|1833.8|1833.4|1833.8|1833.4|1834.6|1834.2|1833.8|1833.4|7829
1615375710000|2021-03-10 11:28:30|1833.6|1833.2|1833.4|1833|1833.6|1833.2|1833.4|1833|818
1615375720000|2021-03-10 11:28:40|1833.6|1833.2|1833.8|1833.2|1833.8|1833.4|1833.4|1833|800
1615375730000|2021-03-10 11:28:50|1834|1833.4|1834.6|1834.2|1834.6|1834.2|1834|1833.4|2379
1615375740000|2021-03-10 11:29:00|1834.4|1834|1834.8|1834.4|1834.8|1834.4|1834.4|1834|5480
1615375750000|2021-03-10 11:29:10|1834.6|1834.2|1834.8|1834.2|1834.8|1834.2|1834.4|1834.2|0
1615375760000|2021-03-10 11:29:20|1834.6|1834.4|1836.6|1836.2|1836.8|1836.4|1834.6|1834.2|4826
1615375770000|2021-03-10 11:29:30|1836.4|1836|1836.8|1836.4|1837.2|1836.8|1836.4|1836|1663
1615375780000|2021-03-10 11:29:40|1837|1836.6|1837|1836.6|1837.2|1836.8|1836.8|1836.6|1476
1615375790000|2021-03-10 11:29:50|1837.2|1836.8|1837.2|1836.8|1837.4|1837.2|1837|1836.6|767
1615375800000|2021-03-10 11:30:00|1837.4|1836.6|1839|1838.6|1839|1838.8|1837|1836.6|2400
1615375810000|2021-03-10 11:30:10|1838.8|1838.4|1838.4|1838|1838.8|1838.4|1838.4|1838|3326
1615375820000|2021-03-10 11:30:20|1838.2|1837.8|1838|1837.4|1838.4|1838|1838|1837.4|5115
1615375830000|2021-03-10 11:30:30|1837.8|1837.6|1838|1837.6|1838|1837.8|1837.8|1837.6|370
1615375840000|2021-03-10 11:30:40||1837.4||1837.6||1837.6||1837.4|0
1615375850000|2021-03-10 11:30:50|1837.8|1837.4|1838|1837.6|1838|1837.6|1837.6|1837.4|745
1615375860000|2021-03-10 11:31:00|1838.2|1837.8|1838.2|1837.8|1838.6|1838.2|1838|1837.8|199
1615375870000|2021-03-10 11:31:10|1838||1838||1838.2||1838||735
1615375880000|2021-03-10 11:31:20|1837.8|1837.6|1838|1837.6|1838|1837.8|1837.8|1837.6|2559
1615375890000|2021-03-10 11:31:30|1837.8|1837.4|1837.8|1837.4|1838|1837.6|1837.6|1837.4|2191
1615375900000|2021-03-10 11:31:40|1837.6|1837.2|1837|1836.6|1837.6|1837.2|1837|1836.6|1707
1615375910000|2021-03-10 11:31:50|1836.8|1836.8|1837.4|1837|1837.4|1837|1836.8|1836.6|2452
1615375920000|2021-03-10 11:32:00|1837.2|1836.8|1837|1836.4|1837.2|1837|1836.8|1836.4|1816
1615375930000|2021-03-10 11:32:10|1836.8|1837|1837.2|1836.8|1837.4|1837|1836.8|1836.8|3622
1615375940000|2021-03-10 11:32:20|1837.4||1837.2||1837.4||1837.2||0
1615375950000|2021-03-10 11:32:30|1837|1836.6|1837|1836.6|1837.6|1837.2|1837|1836.6|1936
1615375960000|2021-03-10 11:32:40||1836.4||1836.4||1836.4||1836.4|0
1615375970000|2021-03-10 11:32:50|1836.8|1836.2|1836.4|1836|1836.8|1836.2|1836.4|1836|3260
1615375980000|2021-03-10 11:33:00|1836.2|1835.8|1836.2|1835.6|1836.4|1835.8|1836|1835.6|2700
1615375990000|2021-03-10 11:33:10|1836||1836.2||1836.2||1836||0
1615376000000|2021-03-10 11:33:20|1836.4|1835.8|1836.8|1836.4|1837|1836.6|1836.4|1835.8|899
1615376010000|2021-03-10 11:33:30|1836.6|1836.2|1836.4|1835.8|1836.6|1836.2|1836|1835.8|3731
1615376020000|2021-03-10 11:33:40|1836.6|1836|1836.6|1836.2|1836.6|1836.2|1836.4|1836|0
1615376030000|2021-03-10 11:33:50|1836.4|1836|1836|1835.6|1836.4|1836|1835.8|1835.6|2898
1615376040000|2021-03-10 11:34:00|1836.2|1835.8|1835.4|1835|1836.2|1835.8|1835.4|1835|7433
1615376050000|2021-03-10 11:34:10|1835.6|1835.2|1835.6|1835|1835.6|1835.2|1835.4|1835|0
1615376060000|2021-03-10 11:34:20|1835.4|1834.8|1835.4|1835|1835.4|1835|1835.2|1834.8|0
1615376070000|2021-03-10 11:34:30|1835.2||1835.4||1835.4||1835.2||50
1615376080000|2021-03-10 11:34:40|1835.2||1835.2||1835.2||1835.2||45
1615376090000|2021-03-10 11:34:50|1835.4|1835.2|1835.4|1835|1835.4|1835.2|1835.2|1835|260
1615376100000|2021-03-10 11:35:00|1835.2|1834.8|1835.2|1834.8|1835.4|1835|1835|1834.6|1297
1615376110000|2021-03-10 11:35:10|1835.4|1835|1835.4|1835.2|1835.4|1835.2|1835.2|1835|0
1615376130000|2021-03-10 11:35:30|1835.6|1835.4|1836.4|1836|1836.4|1836.2|1835.6|1835.4|23921
1615376140000|2021-03-10 11:35:40|1836.6|1836.2|1836.6|1836.4|1836.8|1836.6|1836.6|1836.2|2928
1615376150000|2021-03-10 11:35:50|1836.4|1836.2|1836.6|1836.2|1836.8|1836.4|1836.4|1836.2|3930
1615376160000|2021-03-10 11:36:00|1836.8|1836.4|1837.4|1837|1837.4|1837|1836.8|1836.4|981
1615376170000|2021-03-10 11:36:10|1837.2|1836.8|1837.4|1836.8|1837.4|1837.2|1837|1836.6|332
1615376180000|2021-03-10 11:36:20|1837.2|1837|1837.4|1836.8|1837.4|1837|1837.2|1836.8|600
1615376190000|2021-03-10 11:36:30|1837.2|1837|1837.2|1836.8|1837.4|1837.2|1836.6|1836.4|1688
1615376200000|2021-03-10 11:36:40|1837.4|1836.6|1836.8|1836.4|1837.4|1836.8|1836.8|1836.4|0
1615376210000|2021-03-10 11:36:50|1836.6|1836.2|1836.2|1835.6|1836.6|1836.2|1835.8|1835.6|927
1615376220000|2021-03-10 11:37:00|1836|1835.8|1835.8|1835.4|1836|1835.8|1835.8|1835.4|200
1615376230000|2021-03-10 11:37:10|1836|1835.6|1836.4|1835.8|1836.4|1835.8|1835.8|1835.6|0
1615376240000|2021-03-10 11:37:20|1836.2|1836|1836.2|1835.8|1836.4|1836|1836|1835.8|46
1615376250000|2021-03-10 11:37:30|1836.4|1836|1836.4|1836.2|1836.8|1836.4|1836.4|1836|0
1615376260000|2021-03-10 11:37:40|1836.6|1836.4|1837|1836.6|1837|1836.6|1836.6|1836.4|0
1615376270000|2021-03-10 11:37:50|||||||||200
1615376280000|2021-03-10 11:38:00|1837.2|1836.8|1837.6|1837.2|1837.6|1837.2|1837.2|1836.8|84
1615376290000|2021-03-10 11:38:10|1837.4||1837.6||1837.6||1837.4||0
1615376310000|2021-03-10 11:38:30|1837.8|1837.4|1837.6|1837.4|1837.8|1837.4|1837.6|1837.4|300
1615376320000|2021-03-10 11:38:40|1837.8|1837.2|1837.6|1837.4|1837.8|1837.6|1837.6|1837.2|1181
1615376330000|2021-03-10 11:38:50|1837.4|1837.2|1837.8|1837.4|1838.2|1837.8|1837.4|1837.2|3885
1615376340000|2021-03-10 11:39:00|1837.6|1837.2|1837.4|1837.2|1837.6|1837.2|1837.4|1837.2|987
1615376360000|2021-03-10 11:39:20|1837.6|1837|1837.4|1837|1837.6|1837|1837.4|1837|0
1615376370000|2021-03-10 11:39:30|1837.6|1837.2|1837.6|1837|1837.8|1837.4|1837.4|1837|0
1615376380000|2021-03-10 11:39:40|1837.8|1837.2|1837.8|1837.4|1838|1837.4|1837.8|1837.2|0
1615376390000|2021-03-10 11:39:50|1838||1838||1838||1838||0
1615376400000|2021-03-10 11:40:00|1837.8|1837.6|1838|1837.6|1838|1837.6|1837.8|1837.6|0
1615376410000|2021-03-10 11:40:10|1837.8|1837.4|1838.6|1838.2|1838.6|1838.4|1837.8|1837.4|4814
1615376420000|2021-03-10 11:40:20|1838.4|1838.4|1838.6|1838|1839.2|1838.8|1838.4|1838|4990
1615376430000|2021-03-10 11:40:30||1838.2||1838.2||1838.2||1838|0
1615376440000|2021-03-10 11:40:40|1838.4|1838|1838.4|1838.2|1838.4|1838.2|1838.4|1838|1
1615376450000|2021-03-10 11:40:50|1838.6|1838.4|1839.2|1838.8|1839.4|1839|1838.4|1838.2|2023
1615376460000|2021-03-10 11:41:00|1839.4|1839|1839|1838.6|1839.4|1839|1838.8|1838.6|1329
1615376470000|2021-03-10 11:41:10|1839.2|1838.8|1839.2|1838.6|1839.2|1838.8|1838.8|1838.4|1760
1615376480000|2021-03-10 11:41:20|1839|1838.8|1838.4|1837.8|1839|1838.8|1838.4|1837.8|3625
1615376490000|2021-03-10 11:41:30|1838.2||1838.2||1838.2||1838||0
1615376510000|2021-03-10 11:41:50|1838||1838||1838||1838||0
1615376520000|2021-03-10 11:42:00|1837.8|1837.6|1837.8|1837.6|1838.2|1838|1837.4|1837.2|9471
1615376530000|2021-03-10 11:42:10|1837.6|1837.4|1837.6|1837.2|1837.6|1837.6|1837.6|1837.2|1866
1615376540000|2021-03-10 11:42:20|1837.8|1837.4|1837.8|1837.4|1837.8|1837.6|1837.8|1837.4|0
1615376550000|2021-03-10 11:42:30|1837.6|1837.2|1837.6|1837.2|1837.6|1837.4|1837.6|1837.2|100
1615376560000|2021-03-10 11:42:40|1837.4|1837|1837.2|1837|1837.4|1837|1837.2|1837|1890
1615376570000|2021-03-10 11:42:50|1837.4|1837.2|1837|1836.6|1837.6|1837.2|1837|1836.6|1802
1615376580000|2021-03-10 11:43:00|1836.8|1836.4|1836.6|1836.4|1837|1836.4|1836.6|1836.4|1526
1615376590000|2021-03-10 11:43:10|1836.8|1836.6|1837.4|1837|1837.4|1837.2|1836.8|1836.6|5045
1615376600000|2021-03-10 11:43:20|1837.2|1836.8|1837|1836.8|1837.4|1837|1837|1836.8|2
1615376610000|2021-03-10 11:43:30|1836.8|1836.6|1837|1836.6|1837|1836.8|1836.8|1836.6|2106
1615376620000|2021-03-10 11:43:40|1836.8||1836.8||1836.8||1836.8||0
1615376630000|2021-03-10 11:43:50|1837||1837||1837||1837||0
1615376640000|2021-03-10 11:44:00|1836.8|1836.4|1836|1835.6|1836.8|1836.4|1836|1835.6|674
1615376650000|2021-03-10 11:44:10|1836.2|1835.8|1835.8|1835.4|1836.2|1835.8|1835.4|1835.2|600
1615376660000|2021-03-10 11:44:20|1836|1835.6|1836|1835.4|1836|1835.8|1835.8|1835.4|326
1615376670000|2021-03-10 11:44:30|1835.8|1835.6|1835.4|1835|1835.8|1835.6|1835.2|1835|2715
1615376680000|2021-03-10 11:44:40|1835.2|1834.8|1835|1834.8|1835.2|1835|1835|1834.8|1
1615376690000|2021-03-10 11:44:50|1834.8|1834.6|1834.6|1834.2|1834.8|1834.6|1834.6|1834.2|2492
1615376700000|2021-03-10 11:45:00||1834||1834.2||1834.2||1834|0
1615376710000|2021-03-10 11:45:10|1834.4|1834|1834.6|1834.2|1834.6|1834.2|1834.4|1834|0
1615376720000|2021-03-10 11:45:20|1834.4|1834|1834.4|1834|1834.4|1834|1834.4|1834|0
1615376740000|2021-03-10 11:45:40|1834.2|1834.2|1834.4|1834|1834.6|1834.4|1834.2|1834|2697
1615376750000|2021-03-10 11:45:50|1834.2|1833.8|1834|1833.6|1834.2|1833.8|1834|1833.6|2197
1615376760000|2021-03-10 11:46:00|1833.8|1833.4|1834|1833.8|1834|1833.8|1833.6|1833.4|617
1615376770000|2021-03-10 11:46:10|1834.2|1834|1835.6|1835.2|1835.8|1835.4|1834.2|1834|1107
1615376780000|2021-03-10 11:46:20|1835.4|1835.4|1835.6|1835.2|1835.6|1835.4|1835.4|1835|402
1615376790000|2021-03-10 11:46:30||1835.4||1835||1835.4||1835|8
1615376800000|2021-03-10 11:46:40|1835.4|1834.8|1835.2|1834.8|1835.4|1834.8|1835.2|1834.8|465
1615376810000|2021-03-10 11:46:50|1835|1835|1835|1834.4|1835.4|1835|1835|1834.4|200
1615376820000|2021-03-10 11:47:00|1834.8|1834.2|1835|1834.6|1835.2|1834.6|1834.6|1834.2|936
1615376830000|2021-03-10 11:47:10|1835.2||1835.2||1835.2||1835.2||0
1615376840000|2021-03-10 11:47:20|1835|1834.8|1835|1834.6|1835|1834.8|1834.8|1834.4|0
1615376850000|2021-03-10 11:47:30|1835.2||1835||1835.2||1834.8||1581
1615376860000|2021-03-10 11:47:40|1835.2|1834.8|1835.2|1834.8|1835.2|1835|1835.2|1834.8|0
1615376870000|2021-03-10 11:47:50|1835.4|1835|1835.6|1835.2|1835.6|1835.2|1835.4|1835|0
1615376880000|2021-03-10 11:48:00|1835.4|1835.4|1835.4|1834.8|1835.4|1835.4|1835.2|1834.8|727
1615376890000|2021-03-10 11:48:10|1835.2|1834.6|1834.8|1834.4|1835.2|1834.6|1834.8|1834.4|0
1615376900000|2021-03-10 11:48:20|1835|1834.6|1835|1834.6|1835|1834.6|1835|1834.6|0
1615376910000|2021-03-10 11:48:30|1835.2|1834.8|1834.8|1834.4|1835.2|1834.8|1834.6|1834.4|4
1615376920000|2021-03-10 11:48:40|1835|1834.6|1835.4|1835|1835.4|1835|1835|1834.6|297
1615376930000|2021-03-10 11:48:50|1835.2|1834.8|1834.6|1834.2|1835.2|1834.8|1834.6|1834.2|1475
1615376940000|2021-03-10 11:49:00|1834.8|1834.4|1835|1834.6|1835|1834.6|1834.8|1834.4|935
1615376950000|2021-03-10 11:49:10|1834.8|1834.4|1834.8|1834.4|1835|1834.6|1834.8|1834.4|404
1615376960000|2021-03-10 11:49:20|1835|1834.6|1835|1834.6|1835|1834.6|1834.8|1834.6|0
1615376970000|2021-03-10 11:49:30|1834.8|1834.8|1834.6|1834.2|1834.8|1834.8|1834.6|1834.2|0
1615376980000|2021-03-10 11:49:40|1834.4|1834|1834.2|1833.8|1834.6|1834|1834.2|1833.8|2821
1615376990000|2021-03-10 11:49:50|1834.4|1833.6|1834|1833.6|1834.4|1834.2|1834|1833.6|2217
1615377000000|2021-03-10 11:50:00|1834.2|1833.8|1834.2|1834|1834.2|1834|1834.2|1833.8|477
1615377010000|2021-03-10 11:50:10|1834.4|1834.2|1834.6|1834.2|1834.6|1834.4|1834.4|1834.2|2943
1615377020000|2021-03-10 11:50:20|1834.4|1834.4|1834.4|1834|1834.4|1834.4|1834.4|1834|1933
1615377030000|2021-03-10 11:50:30||1834.2||1834||1834.2||1834|250
1615377050000|2021-03-10 11:50:50|1834.2|1833.8|1834|1833.6|1834.2|1833.8|1833.8|1833.6|866
1615377060000|2021-03-10 11:51:00||1833.8||1833.6||1833.8||1833.6|0
1615377070000|2021-03-10 11:51:10|1834.2|1833.8|1834|1833.6|1834.4|1834.2|1834|1833.6|5473
1615377080000|2021-03-10 11:51:20|1834.2|1833.8|1834|1833.8|1834.2|1833.8|1834|1833.8|0
1615377090000|2021-03-10 11:51:30|1834.2|1834|1834.4|1834|1834.4|1834|1834.2|1834|19
1615377100000|2021-03-10 11:51:40||1833.8||1833.8||1833.8||1833.8|0
1615377110000|2021-03-10 11:51:50|1834.2|1833.6|1834|1833.6|1834.2|1833.6|1833.8|1833.6|570
1615377120000|2021-03-10 11:52:00|1833.8|1833.4|1834|1833.6|1834|1833.6|1833.6|1833.4|1397
1615377130000|2021-03-10 11:52:10|1833.8|1833.4|1833.8|1833.4|1833.8|1833.4|1833.6|1833.2|3
1615377140000|2021-03-10 11:52:20|1833.6|1833.2|1833.8|1833.4|1834.2|1833.8|1833.4|1833|8689
1615377150000|2021-03-10 11:52:30|1833.6|1833.2|1833.8|1833.4|1833.8|1833.4|1833.4|1833.2|937
1615377160000|2021-03-10 11:52:40|1834|1833.6|1835|1834.8|1835|1834.8|1834|1833.6|298
1615377170000|2021-03-10 11:52:50|1834.8|1834.6|1835.8|1835.4|1836|1835.6|1834.8|1834.6|3203
1615377180000|2021-03-10 11:53:00|1836|1835.6|1836.6|1836.2|1836.6|1836.4|1836|1835.6|250
1615377190000|2021-03-10 11:53:10|1836.4|1836|1836.8|1836.6|1837.2|1836.6|1836.2|1835.8|13730
1615377200000|2021-03-10 11:53:20|1836.6|1836.4|1836.4|1836|1836.6|1836.6|1836.2|1836|711
1615377210000|2021-03-10 11:53:30|1836.6|1836.2|1836.8|1836.4|1836.8|1836.4|1836.6|1836.2|725
1615377220000|2021-03-10 11:53:40||1836.2||1836.2||1836.2||1836.2|0
1615377230000|2021-03-10 11:53:50|1836.6|1836|1836|1835.6|1836.6|1836|1835.8|1835.6|594
1615377240000|2021-03-10 11:54:00|1836.2|1835.8|1836.2|1835.6|1836.2|1835.8|1836|1835.6|0
1615377250000|2021-03-10 11:54:10|1836.4|1835.8|1836.4|1836|1836.4|1836|1836.2|1835.8|1792
1615377260000|2021-03-10 11:54:20|1836.2|1835.8|1835.8|1835.4|1836.4|1835.8|1835.8|1835.4|1482
1615377270000|2021-03-10 11:54:30|1836|1835.6|1836.6|1836.2|1836.6|1836.2|1835.8|1835.4|3351
1615377280000|2021-03-10 11:54:40|1836.4|1836|1836.6|1836.2|1837|1836.6|1836.2|1836|308
1615377290000|2021-03-10 11:54:50|1836.8|1836.4|1837|1836.4|1837|1836.4|1836.8|1836.2|0
1615377300000|2021-03-10 11:55:00|1836.8|1836.2|1836.8|1836.2|1836.8|1836.4|1836.4|1836.2|510
1615377310000|2021-03-10 11:55:10|1836.6|1836.4|1837.2|1836.8|1837.2|1836.8|1836.6|1836.4|262
1615377330000|2021-03-10 11:55:30|1837|1836.6|1837|1836.6|1837|1836.8|1836.8|1836.6|733
1615377340000|2021-03-10 11:55:40||1836.8||1836.6||1836.8||1836.6|0
1615377350000|2021-03-10 11:55:50|1836.8|1836.4|1836.6|1836.2|1836.8|1836.4|1836|1835.8|2797
1615377360000|2021-03-10 11:56:00|1836.8|1836.4|1837.2|1836.8|1837.4|1837.2|1836.8|1836.4|6702
1615377370000|2021-03-10 11:56:10|1837|1837|1837.2|1836.8|1837.2|1837|1837|1836.8|0
1615377380000|2021-03-10 11:56:20|1837|1837|1836.8|1836.4|1837|1837|1836.8|1836.4|109
1615377390000|2021-03-10 11:56:30|1837|1836.6|1837|1836.6|1837.2|1836.8|1837|1836.6|0
1615377400000|2021-03-10 11:56:40|1837.2|1836.8|1837.2|1837|1837.2|1837|1837.2|1836.8|0
1615377410000|2021-03-10 11:56:50|1837.4|1837.2|1837.4|1837.2|1837.6|1837.4|1837.4|1837.2|2527
1615377420000|2021-03-10 11:57:00|1837.6|1837|1836.8|1836.4|1837.6|1837|1836.8|1836.4|1306
1615377430000|2021-03-10 11:57:10|1836.6||1836.8||1836.8||1836.6||0
1615377450000|2021-03-10 11:57:30|1836.6|1836.6|1837.4|1837|1837.4|1837|1836.6|1836.6|2785
1615377460000|2021-03-10 11:57:40|1837.6|1836.8|1837.2|1836.8|1837.6|1836.8|1837|1836.8|0
1615377470000|2021-03-10 11:57:50|1836.8|1836.6|1836.4|1836|1836.8|1836.6|1836.2|1835.8|7193
1615377480000|2021-03-10 11:58:00|1836.6|1836.4|1836.6|1836|1836.8|1836.4|1836.4|1836|1036
1615377490000|2021-03-10 11:58:10|1836.8|1836.2|1837.4|1837|1837.4|1837.2|1836.8|1836.2|487
1615377500000|2021-03-10 11:58:20|1837.6|1837.2|1838|1837.8|1838|1837.8|1837.6|1837.2|3307
1615377510000|2021-03-10 11:58:30|1838.2|1838|1838.8|1838.4|1839|1838.8|1838.2|1837.8|5192
1615377520000|2021-03-10 11:58:40|1838.6|1838.2|1838.4|1838|1838.8|1838.4|1838.4|1838|2
1615377530000|2021-03-10 11:58:50|1838.2|1837.8|1838.4|1838|1838.4|1838.2|1838|1837.8|1075
1615377540000|2021-03-10 11:59:00|1838.2|1837.8|1838.4|1837.8|1838.4|1837.8|1838.2|1837.8|0
1615377550000|2021-03-10 11:59:10|1838.2|1837.6|1838.2|1837.8|1838.2|1837.8|1838.2|1837.6|0
1615377560000|2021-03-10 11:59:20|1838|1837.6|1837.6|1837.2|1838|1837.6|1837|1836.8|6371
1615377570000|2021-03-10 11:59:30|1837.8|1837.4|1837.8|1837.6|1838.2|1838|1837.8|1837.2|1173
1615377580000|2021-03-10 11:59:40|1838|1837.8|1838.2|1837.8|1838.4|1838.2|1838|1837.6|4086
1615377590000|2021-03-10 11:59:50|1838|1837.6|1838.2|1837.8|1838.2|1837.8|1838|1837.6|1
1615377600000|2021-03-10 12:00:00|1838|1837.6|1838.6|1838.2|1838.6|1838.4|1837.8|1837.6|4897
1615377610000|2021-03-10 12:00:10|1838.8|1838.4|1839|1838.6|1839|1838.8|1838.6|1838.4|2124
1615377620000|2021-03-10 12:00:20|1839.2|1838.8|1839.2|1838.8|1839.2|1839|1839.2|1838.6|450
1615377630000|2021-03-10 12:00:30|1839|1838.6|1839.2|1838.6|1839.2|1838.8|1839|1838.6|0
1615377640000|2021-03-10 12:00:40|1839|1838.8|1838.8|1838.4|1839|1838.8|1838.8|1838.4|3
1615377650000|2021-03-10 12:00:50|1838.6|1838.2|1838.4|1838.2|1838.6|1838.2|1838.2|1838|1325
1615377660000|2021-03-10 12:01:00|1838.6|1838.4|1839.6|1839.2|1839.8|1839.2|1838.6|1838.4|3365
1615377670000|2021-03-10 12:01:10||1839||1839.2||1839.2||1839|10
1615377680000|2021-03-10 12:01:20|1839.8|1839.4|1839.4|1839|1839.8|1839.4|1839.4|1839|0
1615377690000|2021-03-10 12:01:30|1839.6|1839.2|1839.2|1838.8|1839.6|1839.2|1839.2|1838.8|685
1615377700000|2021-03-10 12:01:40|1839|1838.6|1839.4|1839|1839.4|1839.2|1838.8|1838.2|2693
1615377710000|2021-03-10 12:01:50|1839.2|1838.8|1839.2|1838.8|1839.4|1839|1839|1838.6|25
1615377720000|2021-03-10 12:02:00|1839.4|1839|1839.4|1838.8|1839.6|1839.4|1839.2|1838.8|6621
1615377730000|2021-03-10 12:02:10|1839.2|1839|1839.4|1839|1839.4|1839|1839|1839|0
1615377740000|2021-03-10 12:02:20|1839.6|1839.2|1839.6|1839.2|1839.6|1839.4|1839.4|1839|1642
1615377750000|2021-03-10 12:02:30|1839.4|1839|1839.4|1839.2|1839.4|1839.2|1839.2|1839|1651
1615377760000|2021-03-10 12:02:40|1839.6|1839.4|1840|1839.6|1840.2|1840|1839.6|1839.4|5759
1615377770000|2021-03-10 12:02:50|1840.2|1839.8|1839.4|1839|1840.2|1840|1839.4|1839|973
1615377780000|2021-03-10 12:03:00|1839.2|1838.8|1837.2|1836.8|1839.2|1838.8|1837.2|1836.8|2248
1615377790000|2021-03-10 12:03:10|1837.4|1836.6|1837.4|1837|1837.6|1837.2|1837.2|1836.6|1134
1615377800000|2021-03-10 12:03:20|1837.6|1837.2|1838.4|1838|1838.4|1838.2|1837.6|1837.2|15979
1615377810000|2021-03-10 12:03:30|1838.2|1837.8|1838|1837.8|1838.2|1838|1838|1837.8|267
1615377820000|2021-03-10 12:03:40|1838.2|1837.6|1838.2|1837.8|1838.2|1838|1837.8|1837.6|2406
1615377830000|2021-03-10 12:03:50|1838.4|1837.6|1839.2|1838.8|1839.4|1839|1838.4|1837.6|4861
1615377840000|2021-03-10 12:04:00|1839.4|1839|1839.4|1839|1839.4|1839|1839.2|1839|0
1615377850000|2021-03-10 12:04:10|1839.6|1839.2|1839.8|1839.4|1839.8|1839.6|1839.2|1838.8|928
1615377860000|2021-03-10 12:04:20|1840|1839.6|1839.8|1839.4|1840|1839.6|1839.8|1839.4|400
1615377870000|2021-03-10 12:04:30|1839.6|1839.2|1839.4|1839|1839.8|1839.2|1839.4|1839|842
1615377880000|2021-03-10 12:04:40|1839.2|1838.8|1839.6|1839.4|1839.8|1839.4|1839.2|1838.8|204
1615377890000|2021-03-10 12:04:50|1839.4|1839.2|1839.8|1839.4|1840|1839.4|1839.4|1839.2|336
1615377900000|2021-03-10 12:05:00|1840.2|1839.6|1840.4|1840|1840.6|1840.2|1840.2|1839.6|4918
1615377910000|2021-03-10 12:05:10|1840.6|1840.2|1840.4|1840|1840.6|1840.2|1840|1839.8|716
1615377920000|2021-03-10 12:05:20|1840.6|1840.2|1840.2|1840|1840.6|1840.4|1840.2|1840|928
1615377930000|2021-03-10 12:05:30|1840|1839.8|1840|1839.6|1840|1839.8|1840|1839.6|36
1615377940000|2021-03-10 12:05:40|1840.2|1839.8|1840.2|1840|1840.2|1840|1840.2|1839.8|0
1615377950000|2021-03-10 12:05:50|1840|1839.8|1840|1839.4|1840.2|1839.8|1839.8|1839.4|417
1615377960000|2021-03-10 12:06:00|1839.8|1839.2|1838.8|1838.4|1839.8|1839.2|1838.8|1838.4|2931
1615377970000|2021-03-10 12:06:10|1839|1838.6|1839.2|1838.8|1839.2|1838.8|1839|1838.6|126
1615377980000|2021-03-10 12:06:20|1839|1838.6|1838.6|1838.2|1839|1838.6|1838.4|1837.8|13030
1615377990000|2021-03-10 12:06:30|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.4|1838.2|1476
1615378000000|2021-03-10 12:06:40|1838.8|1838.4|1839.8|1839.6|1840.2|1839.8|1838.8|1838.4|3290
1615378010000|2021-03-10 12:06:50|1839.6|1839.4|1839.6|1839.2|1840|1839.4|1839.6|1839.2|0
1615378020000|2021-03-10 12:07:00|1839.8|1839.4|1839.4|1839|1839.8|1839.4|1839.2|1839|809
1615378030000|2021-03-10 12:07:10|1839.2|1838.8|1839.4|1838.8|1839.4|1839|1839|1838.8|2979
1615378040000|2021-03-10 12:07:20|1839.6|1839|1839.4|1839|1839.6|1839.2|1839.4|1839|0
1615378050000|2021-03-10 12:07:30||1838.8||1838.8||1838.8||1838.8|0
1615378060000|2021-03-10 12:07:40|1839.2|1838.6|1839.2|1838.8|1839.2|1838.8|1838.8|1838.6|1995
1615378070000|2021-03-10 12:07:50||1838.6||1838.8||1838.8||1838.6|0
1615378080000|2021-03-10 12:08:00|1839|1838.6|1838.4|1838.2|1839|1838.8|1838.4|1838.2|949
1615378090000|2021-03-10 12:08:10|1838.6||1838.6||1838.8||1838.6||0
1615378100000|2021-03-10 12:08:20|||||||||87
1615378110000|2021-03-10 12:08:30|1838.4|1838|1838.2|1838|1838.4|1838|1838.2|1838|542
1615378120000|2021-03-10 12:08:40||1837.8||1838||1838||1837.8|0
1615378130000|2021-03-10 12:08:50|1838|1837.8|1837.8|1837.4|1838|1837.8|1837.8|1837.4|345
1615378140000|2021-03-10 12:09:00|1837.6|1837.2|1837.6|1837.4|1837.8|1837.4|1837.4|1837|1663
1615378150000|2021-03-10 12:09:10|1837.4|1837.2|1837.4|1837.2|1837.4|1837.4|1837.4|1837.2|378
1615378160000|2021-03-10 12:09:20|1837.6|1837|1837.2|1836.8|1837.6|1837|1837.2|1836.8|507
1615378170000|2021-03-10 12:09:30|1837|1836.6|1837.2|1836.8|1837.2|1836.8|1837|1836.6|687
1615378180000|2021-03-10 12:09:40|1837|1836.6|1837.2|1836.8|1837.2|1836.8|1837|1836.6|1279
1615378190000|2021-03-10 12:09:50|1837|1837|1837.2|1837|1837.4|1837.2|1837|1836.6|6734
1615378200000|2021-03-10 12:10:00|1837.4|1837.2|1836.8|1836.4|1837.4|1837.2|1836.8|1836.4|804
1615378210000|2021-03-10 12:10:10|1837|1836.6|1837|1836.6|1837|1836.8|1837|1836.4|186
1615378220000|2021-03-10 12:10:20|1837.2|1836.8|1838.2|1837.8|1838.6|1838|1837.2|1836.8|1484
1615378240000|2021-03-10 12:10:40|1838|1837.6|1838.2|1837.8|1838.2|1837.8|1837.8|1837.4|4
1615378250000|2021-03-10 12:10:50|1838.4|1838|1838.6|1838|1838.6|1838.2|1838.4|1838|1
1615378260000|2021-03-10 12:11:00|1838.4|1838.2|1837.8|1837.6|1838.4|1838.2|1837.6|1837.2|788
1615378270000|2021-03-10 12:11:10|1838|1837.8|1838.6|1838.2|1838.6|1838.2|1838|1837.8|429
1615378280000|2021-03-10 12:11:20|1838.8|1838|1838.6|1838.4|1838.8|1838.4|1838.6|1838|1961
1615378290000|2021-03-10 12:11:30|1838.8|1838.2|1838.8|1838.4|1838.8|1838.4|1838.6|1838.2|0
1615378300000|2021-03-10 12:11:40|1838.6|1838.2|1838.6|1838.2|1838.6|1838.2|1838.4|1838.2|0
1615378310000|2021-03-10 12:11:50|1838.4|1838|1838.6|1838.2|1838.6|1838.4|1838.2|1838|4305
1615378320000|2021-03-10 12:12:00|1838.4|1838|1838.2|1838|1838.4|1838|1838.2|1838|244
1615378330000|2021-03-10 12:12:10|1838|1837.8|1837.8|1837.4|1838.2|1838|1837.8|1837.4|1811
1615378340000|2021-03-10 12:12:20|1837.6|1837.2|1837.4|1837|1837.8|1837.2|1837.2|1836.8|1410
1615378350000|2021-03-10 12:12:30|1837.2|1836.8|1837|1836.8|1837.2|1836.8|1837|1836.6|0
1615378360000|2021-03-10 12:12:40|1837.2|1836.6|1837.6|1837.4|1837.6|1837.4|1837.2|1836.6|3250
1615378370000|2021-03-10 12:12:50|1837.8|1837.6|1838.6|1838|1838.6|1838|1837.8|1837.6|0
1615378380000|2021-03-10 12:13:00|1838.8|1838.2|1839|1838.8|1839|1838.8|1838.8|1838.2|400
1615378390000|2021-03-10 12:13:10|1838.8|1838.6|1839|1838.6|1839|1838.6|1838.8|1838.6|175
1615378400000|2021-03-10 12:13:20|1839.2|1838.8|1839.2|1838.8|1839.2|1839|1839|1838.8|1538
1615378420000|2021-03-10 12:13:40|1839.4|1839|1839.4|1839.2|1839.4|1839.2|1839.4|1839|271
1615378430000|2021-03-10 12:13:50|1839.6|1839.4|1839.8|1839.6|1840|1839.8|1839.4|1839.4|5871
1615378440000|2021-03-10 12:14:00|1839.6|1839.4|1839.6|1839.2|1839.8|1839.4|1839.4|1839.2|722
1615378450000|2021-03-10 12:14:10|1839.4|1839|1840.2|1839.8|1840.2|1840|1839.2|1839|3859
1615378460000|2021-03-10 12:14:20|1839.8|1839.6|1840|1839.6|1840|1839.8|1839.8|1839.6|5219
1615378470000|2021-03-10 12:14:30|1840.2|1839.8|1840.2|1839.8|1840.2|1839.8|1840.2|1839.6|5
1615378480000|2021-03-10 12:14:40|1840|1839.6|1839.8|1839.4|1840|1839.6|1839.8|1839.2|516
1615378490000|2021-03-10 12:14:50|1839.6|1839.2|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|46
1615378500000|2021-03-10 12:15:00|1840|1839.6|1839.8|1839.4|1840.2|1839.8|1839.6|1839.4|1831
1615378510000|2021-03-10 12:15:10|1839.6|1839.2|1839.6|1839.2|1839.6|1839.2|1839.4|1839.2|724
1615378520000|2021-03-10 12:15:20|1839.8|1839.4|1840|1839.6|1840|1839.6|1839.6|1839.2|686
1615378530000|2021-03-10 12:15:30|1840.2|1839.8|1840|1839.8|1840.2|1839.8|1840|1839.8|0
1615378540000|2021-03-10 12:15:40|1839.8|1839.6|1839.8|1839.6|1839.8|1839.6|1839.8|1839.6|197
1615378550000|2021-03-10 12:15:50|1839.6|1839.4|1839.6|1839.2|1839.6|1839.4|1839.4|1839.2|710
1615378580000|2021-03-10 12:16:20|1839.4|1839.4|1839.2|1838.8|1839.6|1839.4|1839|1838.8|4979
1615378590000|2021-03-10 12:16:30|1839|1839|1839|1838.8|1839.2|1839|1839|1838.8|1199
1615378600000|2021-03-10 12:16:40|1839.2|1839|1839.2|1838.8|1839.2|1839|1839|1838.8|1221
1615378610000|2021-03-10 12:16:50|1839|1839|1839|1838.8|1839|1839|1839|1838.8|7
1615378620000|2021-03-10 12:17:00|1839.2|1839|1838.6|1838.4|1839.2|1839|1838.6|1838.4|355
1615378630000|2021-03-10 12:17:10|1838.4|1838.2|1838.4|1838.2|1838.4|1838.2|1838.4|1838.2|0
1615378640000|2021-03-10 12:17:20|1838.6|1838.4|1838.6|1838.2|1838.8|1838.4|1838.4|1838.2|3
1615378650000|2021-03-10 12:17:30|1838.8|1838.4|1838.8|1838.6|1838.8|1838.6|1838.8|1838.4|45
1615378660000|2021-03-10 12:17:40|1839|1838.8|1839.4|1839|1839.4|1839|1839|1838.8|1013
1615378670000|2021-03-10 12:17:50||1838.8||1839||1839||1838.8|0
1615378680000|2021-03-10 12:18:00|1839.2|1838.8|1838.6|1838.4|1839.2|1838.8|1838.6|1838.4|1707
1615378690000|2021-03-10 12:18:10|1838.8|1838.2|1838.4|1838|1838.8|1838.2|1838.2|1837.8|897
1615378700000|2021-03-10 12:18:20|1838.6|1838.2|1838.6|1838.2|1838.6|1838.2|1838.6|1838|0
1615378710000|2021-03-10 12:18:30|1838.4|1838|1837.6|1837.2|1838.4|1838|1837.6|1837.2|518
1615378720000|2021-03-10 12:18:40|1837.8|1837.4|1837.6|1837.2|1837.8|1837.4|1837.6|1837.2|0
1615378730000|2021-03-10 12:18:50|1837.4|1837|1837.2|1837|1837.4|1837|1837.2|1837|0
1615378740000|2021-03-10 12:19:00|1837.4|1837.2|1837.6|1837.4|1837.8|1837.6|1837.4|1837.2|537
1615378750000|2021-03-10 12:19:10|1837.8|1837.6|1838|1837.6|1838.2|1837.8|1837.8|1837.6|936
1615378760000|2021-03-10 12:19:20|1837.8|1837.4|1837.6|1837.2|1837.8|1837.4|1837.4|1837.2|3231
1615378790000|2021-03-10 12:19:50|1837.4|1837|1837|1836.6|1837.4|1837|1837|1836.6|3
1615378800000|2021-03-10 12:20:00|1836.8|1836.4|1836.6|1836.4|1836.8|1836.4|1836.6|1836.4|171
1615378810000|2021-03-10 12:20:10|1836.8|1836.2|1836.6|1836.2|1836.8|1836.4|1836.6|1836|0
1615378820000|2021-03-10 12:20:20|1836.8||1836.6||1836.8||1836.6||0
1615378830000|2021-03-10 12:20:30|1836.8|1836.4|1836.8|1836.4|1836.8|1836.4|1836.8|1836.2|500
1615378840000|2021-03-10 12:20:40|1836.6|1836.2|1836.2|1836|1836.6|1836.2|1836.2|1836|7
1615378850000|2021-03-10 12:20:50|1836|1835.8|1834.8|1834.6|1836|1835.8|1834.8|1834.6|4472
1615378860000|2021-03-10 12:21:00|1835|1834.4|1834.8|1834.4|1835|1834.4|1834.8|1834.4|205
1615378880000|2021-03-10 12:21:20||1834.2||1834.4||1834.4||1834.2|0
1615378890000|2021-03-10 12:21:30||1834.2||1834.4||1834.4||1834.2|0
1615378900000|2021-03-10 12:21:40|1834.6||1834.8||1834.8||1834.6||500
1615378910000|2021-03-10 12:21:50|1834.6|1834.6|1834.4|1834.2|1834.6|1834.6|1834.4|1834|911
1615378920000|2021-03-10 12:22:00|1834.2|1834|1834.4|1834|1834.4|1834.2|1834.2|1834|113
1615378930000|2021-03-10 12:22:10|1834.2|1834.2|1834.6|1834.4|1834.8|1834.6|1834.2|1834.2|4871
1615378940000|2021-03-10 12:22:20|1834.4|1834.2|1834.2|1834|1834.4|1834.2|1834.2|1834|507
1615378950000|2021-03-10 12:22:30|1834|1833.8|1833.6|1833.4|1834|1833.8|1833.6|1833.2|3236
1615378960000|2021-03-10 12:22:40|1833.4|1833.2|1833.6|1833.2|1833.6|1833.2|1833.2|1833|3530
1615378970000|2021-03-10 12:22:50||1833.4||1833.2||1833.4||1833.2|150
1615378980000|2021-03-10 12:23:00|1833.4|1833|1833.2|1833|1833.4|1833.2|1833.2|1833|804
1615378990000|2021-03-10 12:23:10|1833|1832.8|1833|1832.8|1833.2|1832.8|1832.8|1832.4|3647
1615379000000|2021-03-10 12:23:20|1832.8|1832.6|1833.2|1832.8|1833.2|1833|1832.8|1832.4|677
1615379010000|2021-03-10 12:23:30|1833|1832.6|1833|1832.6|1833|1832.8|1833|1832.6|100
1615379020000|2021-03-10 12:23:40|1833.2|1832.8|1833.2|1833|1833.2|1833|1832.8|1832.6|7000
1615379030000|2021-03-10 12:23:50|1833.4|1833.2|1833.4|1833.2|1833.6|1833.4|1833.4|1833.2|508
1615379040000|2021-03-10 12:24:00|1833.2|1833|1833.2|1833|1833.2|1833|1833.2|1833|1016
1615379050000|2021-03-10 12:24:10|1833|1832.8|1833.2|1832.8|1833.2|1833|1833|1832.8|1449
1615379060000|2021-03-10 12:24:20|1833.4|1833|1833.6|1833.2|1833.6|1833.4|1833.4|1833|554
1615379070000|2021-03-10 12:24:30|1833.8|1833|1833.2|1832.6|1833.8|1833|1833.2|1832.6|4
1615379080000|2021-03-10 12:24:40|1833|1832.4|1833|1832.4|1833|1832.4|1833|1832.4|0
1615379090000|2021-03-10 12:24:50|1833.2|1832.6|1833.2|1832.6|1833.2|1833|1833.2|1832.6|415
1615379100000|2021-03-10 12:25:00|1833.4|1832.8|1834|1833.6|1834|1833.8|1833.4|1832.8|1741
1615379110000|2021-03-10 12:25:10||1833.4||1833.4||1833.4||1833.4|0
1615379120000|2021-03-10 12:25:20|1833.8|1833.6|1833|1832.8|1833.8|1833.6|1833|1832.8|3924
1615379130000|2021-03-10 12:25:30|1833.2|1833|1833.8|1833.4|1834|1833.8|1833.2|1833|1765
1615379140000|2021-03-10 12:25:40|1834|1833.6|1834|1833.8|1834.2|1833.8|1834|1833.6|2
1615379150000|2021-03-10 12:25:50||1833.6||1833.6||1833.6||1833.6|0
1615379160000|2021-03-10 12:26:00|1833.8|1833.4|1833.6|1833.2|1833.8|1833.4|1833.6|1833.2|3
1615379170000|2021-03-10 12:26:10|1833.8|1833.4|1834|1833.6|1834|1833.6|1833.4|1833.2|706
1615379180000|2021-03-10 12:26:20|1833.8|1833.4|1832.8|1832.4|1834|1833.4|1832.6|1832.4|33691
1615379190000|2021-03-10 12:26:30|1832.6|1832.2|1832.6|1832.2|1832.6|1832.4|1832.4|1832.2|288
1615379200000|2021-03-10 12:26:40|1832.4|1832|1832|1831.6|1832.4|1832|1831.8|1831.6|6164
1615379210000|2021-03-10 12:26:50|1831.8|1831.4|1831.4|1831|1832|1831.6|1831.4|1831|3308
1615379220000|2021-03-10 12:27:00|1831.2|1830.8|1831.2|1830.6|1831.2|1830.8|1831|1830.6|852
1615379230000|2021-03-10 12:27:10|1831||1831||1831||1831||0
1615379240000|2021-03-10 12:27:20|1831.2|1830.8|1831.4|1831|1831.6|1831.2|1831.2|1830.8|1961
1615379250000|2021-03-10 12:27:30|1831.2|1830.8|1831|1830.6|1831.4|1831|1831|1830.6|300
1615379270000|2021-03-10 12:27:50|1831.2|1830.8|1831.4|1830.8|1831.4|1831|1831.2|1830.8|200
1615379280000|2021-03-10 12:28:00||1831||1831||1831||1831|0
1615379290000|2021-03-10 12:28:10|1831.6|1831.2|1831.8|1831.2|1831.8|1831.6|1831.6|1831.2|976
1615379300000|2021-03-10 12:28:20|1831.6|1831|1831.6|1831.4|1831.6|1831.4|1831.4|1831|4
1615379310000|2021-03-10 12:28:30|1831.4|1831.2|1831.6|1831|1831.6|1831.2|1831.4|1831|645
1615379320000|2021-03-10 12:28:40|1831.4|1831.2|1831.6|1831.2|1831.6|1831.2|1831.2|1830.8|471
1615379330000|2021-03-10 12:28:50|1831.4|1831|1831.2|1831|1831.4|1831|1831.2|1831|815
1615379340000|2021-03-10 12:29:00|1831|1830.8|1831|1830.6|1831|1830.8|1830.8|1830.4|1561
1615379350000|2021-03-10 12:29:10|1831.2|1830.8|1831.6|1831.4|1831.6|1831.4|1831.2|1830.8|1648
1615379360000|2021-03-10 12:29:20|1831.8|1831.6|1831.6|1831|1832|1831.6|1831.4|1831|45
1615379370000|2021-03-10 12:29:30|1831.8|1831.2|1831.8|1831.4|1831.8|1831.4|1831.6|1831.2|1198
1615379380000|2021-03-10 12:29:40|1832|1831.6|1832.8|1832.4|1832.8|1832.4|1832|1831.6|5970
1615379390000|2021-03-10 12:29:50|1832.6|1832.6|1833.6|1833.2|1833.6|1833.2|1832.6|1832.4|1709
1615379400000|2021-03-10 12:30:00|1833.4|1833|1832.8|1832.4|1833.4|1833|1832.6|1832.4|2679
1615379410000|2021-03-10 12:30:10|1833||1833||1833||1832.8||71
1615379420000|2021-03-10 12:30:20|1833.2|1832.6|1833.6|1833.2|1833.8|1833.4|1833.2|1832.6|1436
1615379430000|2021-03-10 12:30:30|1833.4|1833|1833.4|1833|1833.6|1833.2|1833.2|1832.8|737
1615379440000|2021-03-10 12:30:40|1833.2|1832.8|1833|1832.4|1833.2|1832.8|1833|1832.4|130
1615379450000|2021-03-10 12:30:50|1832.8|1832.6|1833|1832.6|1833|1832.6|1832.8|1832.4|0
1615379460000|2021-03-10 12:31:00|1833.2|1832.8|1833.2|1832.8|1833.2|1833|1833|1832.6|149
1615379480000|2021-03-10 12:31:20||1832.6||1832.6||1832.6||1832.6|0
1615379490000|2021-03-10 12:31:30|1833||1833||1833||1832.8||0
1615379500000|2021-03-10 12:31:40|1832.8|1832.8|1832.8|1832.6|1832.8|1832.8|1832.8|1832.6|234
1615379510000|2021-03-10 12:31:50|1832.6|1832.4|1833|1832.4|1833|1832.8|1832.6|1832.4|526
1615379520000|2021-03-10 12:32:00|1832.8|1832.2|1831.6|1831.2|1832.8|1832.2|1831.6|1831.2|3575
1615379530000|2021-03-10 12:32:10|1831.8|1831.4|1832.2|1832|1832.4|1832|1831.8|1831.4|2599
1615379540000|2021-03-10 12:32:20|1832.4|1831.8|1832.2|1831.6|1832.4|1832|1832|1831.6|2
1615379560000|2021-03-10 12:32:40|1832.4|1831.8|1832.8|1832.4|1832.8|1832.6|1832.2|1831.8|942
1615379570000|2021-03-10 12:32:50|1833.2|1832.6|1833|1832.6|1833.2|1833|1832.8|1832.4|6651
1615379580000|2021-03-10 12:33:00|1833.2|1832.8|1833.2|1832.8|1833.2|1833|1833|1832.6|803
1615379590000|2021-03-10 12:33:10|1833.4|1833.2|1833.8|1833.2|1833.8|1833.4|1833.4|1832.8|0
1615379600000|2021-03-10 12:33:20|1833.6|1833|1833.4|1833|1833.6|1833|1833.2|1833|1771
1615379610000|2021-03-10 12:33:30|1833.2|1832.8|1832.8|1832.4|1833.2|1832.8|1832.8|1832.4|1758
1615379620000|2021-03-10 12:33:40|1833|1832.6|1833|1832.6|1833|1832.8|1832.8|1832.6|0
1615379630000|2021-03-10 12:33:50|1832.8|1832.4|1832.8|1832.4|1833|1832.4|1832.8|1832.4|0
1615379640000|2021-03-10 12:34:00|1833|1832.6|1832.8|1832.2|1833.2|1832.8|1832.4|1832|1215
1615379650000|2021-03-10 12:34:10|1832.6|1832.4|1832.6|1832.2|1832.6|1832.6|1832.6|1832.2|0
1615379660000|2021-03-10 12:34:20|1832.8|1832.4|1833|1832.6|1833.2|1832.8|1832.6|1832.2|465
1615379670000|2021-03-10 12:34:30|1832.8|1832.4|1832.4|1832|1833|1832.4|1832.4|1832|1337
1615379680000|2021-03-10 12:34:40|1832.2|1832.2|1832|1831.6|1832.4|1832.2|1831.8|1831.6|2100
1615379690000|2021-03-10 12:34:50|1831.8|1831.8|1832.2|1832|1832.2|1832|1831.8|1831.8|1498
1615379700000|2021-03-10 12:35:00|1832|1831.8|1832.2|1831.8|1832.2|1832|1832|1831.8|3514
1615379710000|2021-03-10 12:35:10|1832.4|1832|1832.6|1832.4|1833|1832.8|1832.2|1832|17620
1615379720000|2021-03-10 12:35:20|1832.4|1832.2|1831.8|1831.6|1832.6|1832.2|1831.8|1831.6|8910
1615379730000|2021-03-10 12:35:30|1832|1831.8|1831.8|1831.6|1832.4|1832|1831.8|1831.6|4678
1615379740000|2021-03-10 12:35:40|1832|1831.8|1832|1831.6|1832.2|1831.8|1831.8|1831.6|7000
1615379750000|2021-03-10 12:35:50|1831.8|1831.4|1832.4|1832|1832.4|1832|1831.6|1831.4|1762
1615379760000|2021-03-10 12:36:00|1832.6|1832.2|1833|1832.6|1833|1832.8|1832.6|1832.2|4235
1615379770000|2021-03-10 12:36:10|1833.2|1832.8|1833.4|1833|1833.4|1833|1833.2|1832.8|60
1615379780000|2021-03-10 12:36:20|1833.6|1833.2|1833.8|1833.4|1834.2|1834|1833.6|1833.2|3186
1615379790000|2021-03-10 12:36:30|1833.6|1833.2|1833.6|1833.2|1833.6|1833.4|1833.6|1833.2|2600
1615379800000|2021-03-10 12:36:40||1833.4||1833.2||1833.4||1833.2|0
1615379810000|2021-03-10 12:36:50|1833.4|1833|1832.4|1832|1833.4|1833|1832.4|1832|4020
1615379820000|2021-03-10 12:37:00|1832.6||1832.4||1832.6||1832.4||0
1615379830000|2021-03-10 12:37:10|1832.6|1832.2|1832.4|1832|1832.6|1832.4|1832.2|1832|2451
1615379840000|2021-03-10 12:37:20|1832.2|1831.8|1832.2|1831.8|1832.2|1832|1832.2|1831.8|0
1615379850000|2021-03-10 12:37:30|1832.4|1832|1832|1831.6|1832.4|1832|1832|1831.6|0
1615379860000|2021-03-10 12:37:40|1832.2|1831.8|1832.6|1832.2|1832.6|1832.2|1832|1831.8|821
1615379870000|2021-03-10 12:37:50|1832.8|1832.4|1832.8|1832.4|1833|1832.6|1832.6|1832.2|774
1615379880000|2021-03-10 12:38:00|1832.6|1832.2|1832.2|1832|1832.8|1832.2|1832.2|1831.8|0
1615379890000|2021-03-10 12:38:10|1832.4|1832.2|1832.2|1832|1832.4|1832.2|1832.2|1832|0
1615379900000|2021-03-10 12:38:20|1832|1831.8|1832.2|1831.8|1832.4|1832|1831.8|1831.4|4056
1615379910000|2021-03-10 12:38:30|1832.4||1832.4||1832.4||1832.4||0
1615379920000|2021-03-10 12:38:40|1832.2|1831.6|1831.6|1831.2|1832.2|1831.6|1831.6|1831.2|1091
1615379940000|2021-03-10 12:39:00|1831.8|1831.4|1832|1831.8|1832.2|1832|1831.6|1831.4|1571
1615379950000|2021-03-10 12:39:10|1831.8|1831.6|1832.2|1831.8|1832.2|1831.8|1831.8|1831.6|476
1615379960000|2021-03-10 12:39:20|1832|1831.6|1832.2|1831.8|1832.2|1832|1832|1831.6|0
1615379970000|2021-03-10 12:39:30|1832|1831.6|1832.2|1832|1832.4|1832.2|1832|1831.6|4823
1615379980000|2021-03-10 12:39:40|1832.4|1832.2|1832.6|1832.4|1832.8|1832.4|1832.4|1832.2|1808
1615379990000|2021-03-10 12:39:50|1832.8|1832.6|1832.2|1832|1833|1832.6|1831.6|1831.2|6244
1615380000000|2021-03-10 12:40:00|1832.4||1832.4||1832.4||1832.4||0
1615380010000|2021-03-10 12:40:10|1832.6|1832.2|1832.6|1832.2|1832.8|1832.4|1832.6|1832.2|1078
1615380020000|2021-03-10 12:40:20|1832.8|1832.4|1832.6|1832.4|1833.4|1833.2|1832.4|1832.2|3890
1615380030000|2021-03-10 12:40:30|1832.4|1832.2|1832.6|1832.2|1832.6|1832.2|1832.4|1832.2|200
1615380040000|2021-03-10 12:40:40|1832.8|1832.4|1832.6|1832.2|1833|1832.6|1832.4|1832.2|1325
1615380050000|2021-03-10 12:40:50|1832.4|1832|1832.4|1832.2|1832.6|1832.2|1832.2|1832|497
1615380060000|2021-03-10 12:41:00|1832.6|1832.4|1832.4|1832|1832.6|1832.4|1832.4|1832|538
1615380070000|2021-03-10 12:41:10|1832.6|1832.2|1832.8|1832.4|1832.8|1832.6|1832.4|1832.2|260
1615380080000|2021-03-10 12:41:20|1832.6|1832.2|1832|1831.6|1832.6|1832.2|1832|1831.6|12465
1615380090000|2021-03-10 12:41:30||1831.8||1831.6||1831.8||1831.6|0
1615380100000|2021-03-10 12:41:40|1831.8|1831.4|1832|1831.6|1832|1831.8|1831.6|1831.4|2353
1615380110000|2021-03-10 12:41:50|1831.8|1831.4|1832|1831.6|1832|1831.6|1831.8|1831.4|0
1615380120000|2021-03-10 12:42:00|1832.2|1831.8|1831.8|1831.4|1832.2|1832|1831.8|1831.4|2801
1615380130000|2021-03-10 12:42:10|1832|1831.6|1832|1831.6|1832|1831.6|1831.6|1831.6|0
1615380140000|2021-03-10 12:42:20|1832.2|1831.8|1832|1831.6|1832.4|1832|1831.8|1831.4|3904
1615380150000|2021-03-10 12:42:30|1831.8|1831.8|1832|1831.6|1832|1831.8|1831.8|1831.6|7191
1615380160000|2021-03-10 12:42:40|1831.8|1831.4|1831|1830.6|1831.8|1831.4|1831|1830.6|4440
1615380170000|2021-03-10 12:42:50|1830.8|1830.8|1831|1830.8|1831.2|1831|1830.8|1830.6|3790
1615380180000|2021-03-10 12:43:00|1831.2|1831|1831|1830.8|1831.4|1831|1831|1830.8|11087
1615380190000|2021-03-10 12:43:10|1831.2|1831|1831.2|1830.8|1831.2|1831|1831.2|1830.8|200
1615380200000|2021-03-10 12:43:20|1831|1830.6|1830.6|1830.4|1831|1830.6|1830.6|1830.4|3943
1615380210000|2021-03-10 12:43:30|1830.8|1830.6|1830.6|1830.4|1830.8|1830.6|1830.6|1830.4|961
1615380240000|2021-03-10 12:44:00|1830.8|1830.6|1830.6|1830.4|1831|1830.6|1830.6|1830.4|453
1615380250000|2021-03-10 12:44:10|1830.4|1830.2|1830.2|1830|1830.4|1830.2|1830.2|1830|4568
1615380260000|2021-03-10 12:44:20|1830.4|1830.2|1831.4|1831|1831.6|1831.2|1830.4|1830|3642
1615380270000|2021-03-10 12:44:30|1831.6|1831.4|1831.4|1831.2|1831.6|1831.4|1831.4|1831.2|4314
1615380280000|2021-03-10 12:44:40|1831.6|1831.4|1831.2|1831|1831.6|1831.4|1831.2|1831|5683
1615380290000|2021-03-10 12:44:50|1831|1830.8|1831|1830.8|1831|1830.8|1830.8|1830.6|2231
1615380300000|2021-03-10 12:45:00|1830.8|1830.6|1830.8|1830.4|1831|1830.8|1830.8|1830.4|926
1615380350000|2021-03-10 12:45:50||1830.6||1830.2||1830.6||1830.2|100
1615380360000|2021-03-10 12:46:00|1830.6|1830.6|1830.4|1830|1830.6|1830.6|1830.4|1830|2871
1615380370000|2021-03-10 12:46:10||1830.2||1830||1830.2||1830|0
1615380380000|2021-03-10 12:46:20|1830.2|1829.8|1829.4|1829.2|1830.2|1829.8|1829.4|1829.2|12786
1615380390000|2021-03-10 12:46:30|1829.6|1829.4|1829.4|1829.2|1829.6|1829.4|1829.4|1829.2|2303
1615380400000|2021-03-10 12:46:40|1829.2|1829|1828.4|1828|1829.2|1829|1828.4|1828|13098
1615380410000|2021-03-10 12:46:50|1828.2|1827.8|1827.8|1827.6|1828.2|1827.8|1827.8|1827.6|4564
1615380420000|2021-03-10 12:47:00|1827.6|1827.4|1828.8|1828.4|1828.8|1828.4|1827.6|1827.4|6266
1615380430000|2021-03-10 12:47:10|1828.6|1828.2|1828.6|1828.2|1828.6|1828.4|1828.6|1828.2|0
1615380450000|2021-03-10 12:47:30|1828.8|1828.4|1831.4|1831.2|1831.4|1831.2|1828.6|1828.4|26633
1615380460000|2021-03-10 12:47:40|1831.6|1831.4|1832.4|1832.2|1833|1832.8|1831.6|1831.4|10712
1615380470000|2021-03-10 12:47:50|1832.6||1832.6||1832.6||1832.6||0
1615380480000|2021-03-10 12:48:00|1832.8|1832.4|1831.4|1831.2|1832.8|1832.6|1831.4|1831.2|8890
1615380490000|2021-03-10 12:48:10|1831.6|1831.4|1832|1831.6|1832.2|1832|1831.6|1831.4|4203
1615380500000|2021-03-10 12:48:20|1831.8|1831.4|1832|1831.6|1832|1831.8|1831.8|1831.4|3452
1615380510000|2021-03-10 12:48:30|1832.2|1831.8|1832.2|1832|1832.4|1832.2|1832.2|1831.8|1790
1615380520000|2021-03-10 12:48:40|||||||||300
1615380530000|2021-03-10 12:48:50|1832.4|1832.2|1832.2|1832|1832.6|1832.2|1832.2|1832|366
1615380540000|2021-03-10 12:49:00|1832.4|1832.2|1832.6|1832.2|1832.6|1832.4|1832.2|1832|314
1615380550000|2021-03-10 12:49:10|1832.8|1832.4|1832.6|1832.2|1832.8|1832.4|1832.6|1832.2|1000
1615380560000|2021-03-10 12:49:20|1832.8|1832.4|1833.2|1832.8|1833.8|1833.4|1832.8|1832.4|7311
1615380570000|2021-03-10 12:49:30|1833.4|1833|1833.6|1833.4|1833.6|1833.4|1833.4|1832.8|405
1615380580000|2021-03-10 12:49:40|1833.4|1833.2|1834.6|1834.2|1834.6|1834.4|1833.4|1833.2|5189
1615380600000|2021-03-10 12:50:00|1834.4|1834|1834|1833.8|1834.4|1834|1834|1833.8|2978
1615380630000|2021-03-10 12:50:30|1834.2|1834|1835|1834.8|1835|1834.8|1834.2|1834|2172
1615380640000|2021-03-10 12:50:40|1835.2|1834.6|1835.2|1835|1835.6|1835.4|1835|1834.6|3722
1615380650000|2021-03-10 12:50:50|1835.4||1835.2||1835.4||1835.2||0
1615380660000|2021-03-10 12:51:00|1835|1834.8|1834.8|1834.4|1835|1834.8|1834.8|1834.4|2651
1615380670000|2021-03-10 12:51:10|1834.6|1834.2|1834.6|1834.2|1834.6|1834.4|1834.2|1834|3719
1615380680000|2021-03-10 12:51:20|1834.4|1834|1834.6|1834.4|1834.8|1834.6|1834.4|1834|2116
1615380690000|2021-03-10 12:51:30|1834.8|1834.6|1835.2|1834.8|1835.2|1834.8|1834.6|1834.4|1087
1615380700000|2021-03-10 12:51:40|1835.4|1835|1836|1835.6|1836|1835.8|1835.4|1835|2683
1615380710000|2021-03-10 12:51:50|1835.8|1835.4|1835.4|1835|1835.8|1835.4|1835.4|1835|3491
1615380720000|2021-03-10 12:52:00|1835.6|1835.2|1836|1835.4|1836|1835.4|1835.4|1835.2|1178
1615380740000|2021-03-10 12:52:20|1836.2|1835.6|1836|1835.6|1836.2|1836|1836|1835.6|2186
1615380750000|2021-03-10 12:52:30|1835.8|1835.8|1836|1835.6|1836|1835.8|1835.8|1835.6|260
1615380760000|2021-03-10 12:52:40|1835.8||1835.8||1835.8||1835.8||744
1615380770000|2021-03-10 12:52:50|1836|1835.8|1835.8|1835.6|1836|1835.8|1835.8|1835.6|595
1615380780000|2021-03-10 12:53:00||1835.4||1835.6||1835.6||1835.4|992
1615380790000|2021-03-10 12:53:10|||||||||164
1615380800000|2021-03-10 12:53:20|1835.6|1835.4|1834.8|1834.4|1835.6|1835.4|1834.6|1834.2|5305
1615380810000|2021-03-10 12:53:30|1835|1834.6|1834.4|1834|1835.2|1834.8|1834.4|1834|1087
1615380830000|2021-03-10 12:53:50||1833.8||1834||1834||1833.8|0
1615380840000|2021-03-10 12:54:00|1834.2|1833.8|1833.4|1833|1834.2|1833.8|1833.2|1833|12636
1615380850000|2021-03-10 12:54:10|1833.6|1833.2|1833.2|1832.8|1834|1833.6|1833.2|1832.8|9490
1615380890000|2021-03-10 12:54:50|1833|1832.6|1832.8|1832.6|1833|1832.6|1832.8|1832.6|1844
1615380900000|2021-03-10 12:55:00|1832.6|1832.4|1833.6|1833.4|1833.6|1833.4|1832.4|1832|6715
1615380910000|2021-03-10 12:55:10|1833.8|1833.6|1833.6|1833.4|1834|1833.6|1833.6|1833.4|616
1615380920000|2021-03-10 12:55:20|1833.8|1833.6|1834|1833.6|1834|1833.6|1833.8|1833.6|0
1615380930000|2021-03-10 12:55:30||1833.4||1833.4||1833.4||1833.4|0
1615380940000|2021-03-10 12:55:40|1833.8|1833.6|1833.8|1833.4|1833.8|1833.6|1833.8|1833.4|312
1615380950000|2021-03-10 12:55:50|1834|1833.6|1833.8|1833.6|1834|1833.8|1833.8|1833.6|2238
1615380960000|2021-03-10 12:56:00|1833.6|1833.4|1833.6|1833.4|1834|1833.6|1833.4|1833|706
1615380970000|2021-03-10 12:56:10|1833.4|1833.2|1833.6|1833.2|1833.6|1833.2|1833.4|1833.2|1090
1615380980000|2021-03-10 12:56:20|1833.4|1833|1833.4|1833|1833.6|1833.4|1833.2|1833|1146
1615380990000|2021-03-10 12:56:30|1833.6|1833.2|1833.6|1833.2|1833.6|1833.4|1833.6|1833.2|0
1615381000000|2021-03-10 12:56:40|1833.8|1833|1833.6|1833.2|1834|1833.6|1833.6|1833|2008
1615381020000|2021-03-10 12:57:00|1833.8|1833.4|1834.4|1834.2|1834.6|1834.4|1833.8|1833.4|2382
1615381030000|2021-03-10 12:57:10|1834.2|1834|1834.2|1833.8|1834.2|1834|1833.8|1833.6|217
1615381040000|2021-03-10 12:57:20|1834.4|1834|1834.2|1833.8|1834.4|1834|1834.2|1833.8|0
1615381050000|2021-03-10 12:57:30|1834|1833.6|1833.8|1833.4|1834|1833.6|1833.6|1833.2|1323
1615381060000|2021-03-10 12:57:40|1833.6|1833.2|1834|1833.6|1834.2|1833.8|1833.6|1833.2|1358
1615381070000|2021-03-10 12:57:50|1833.8|1833.4|1835|1834.6|1835|1834.6|1833.6|1833.4|12741
1615381080000|2021-03-10 12:58:00|1834.8|1834.8|1834.8|1834.4|1834.8|1834.8|1834.8|1834.4|421
1615381090000|2021-03-10 12:58:10|1834.6|1834.2|1834.6|1834.2|1834.6|1834.2|1834.4|1834.2|352
1615381100000|2021-03-10 12:58:20|1834.8|1834|1834.4|1834|1834.8|1834|1834.4|1834|0
1615381110000|2021-03-10 12:58:30|1834.2|1833.8|1834.2|1833.8|1834.2|1833.8|1834|1833.8|2746
1615381120000|2021-03-10 12:58:40|1834|1833.6|1834.2|1833.8|1834.2|1834|1834|1833.6|1391
1615381130000|2021-03-10 12:58:50|1834.4|1834|1834.4|1834|1834.4|1834.2|1834.4|1834|1337
1615381140000|2021-03-10 12:59:00|1834.6|1834.2|1835.2|1834.8|1835.4|1835.2|1834.6|1834.2|12773
1615381150000|2021-03-10 12:59:10||1834.6||1834.6||1834.6||1834.6|0
1615381160000|2021-03-10 12:59:20|1835|1834.8|1835|1834.6|1835|1834.8|1834.8|1834.6|0
1615381170000|2021-03-10 12:59:30|1835.2|1834.8|1835.4|1835|1835.4|1835|1835.2|1834.6|1639
1615381180000|2021-03-10 12:59:40|1835.6|1835.2|1835.6|1835.4|1836|1835.6|1835.4|1835|4638
1615381190000|2021-03-10 12:59:50|1835.8|1835.2|1835.4|1835|1835.8|1835.2|1835.4|1835|109
1615381200000|2021-03-10 13:00:00|1835.2|1834.8|1835.2|1834.6|1835.2|1835|1835|1834.6|48
1615381210000|2021-03-10 13:00:10|1835||1834.8||1835||1834.8||0
1615381220000|2021-03-10 13:00:20||1834.4||1834.2||1834.4||1834.2|0
1615381230000|2021-03-10 13:00:30|1834.6|1834.4|1834.6|1834.2|1834.6|1834.4|1834.4|1834|1241
1615381240000|2021-03-10 13:00:40|1834.4|1834.4|1835|1834.6|1835|1834.8|1834.4|1834.2|2164
1615381250000|2021-03-10 13:00:50|1834.8|1834.4|1835|1834.6|1835|1834.6|1834.8|1834.4|0
1615381260000|2021-03-10 13:01:00|1834.8|1834.4|1835.4|1835|1835.6|1835.4|1834.8|1834.4|1991
1615381270000|2021-03-10 13:01:10|1835.2|1834.8|1835.4|1835|1835.4|1835|1835|1834.8|642
1615381280000|2021-03-10 13:01:20|1835.2|1834.8|1834.8|1834.4|1835.2|1834.8|1834.4|1834.2|2348
1615381290000|2021-03-10 13:01:30|1835|1834.6|1835.4|1835|1835.4|1835|1835|1834.6|400
1615381310000|2021-03-10 13:01:50|1835.6|1835.2|1836.2|1835.8|1836.4|1835.8|1835.6|1835.2|283
1615381320000|2021-03-10 13:02:00|1836.4|1836|1836.8|1836.2|1836.8|1836.4|1836.4|1836|250
1615381330000|2021-03-10 13:02:10|1836.6|1836|1836.2|1835.8|1836.6|1836|1835.8|1835.4|899
1615381340000|2021-03-10 13:02:20|1836|1835.6|1836.2|1835.6|1836.2|1835.8|1835.8|1835.6|0
1615381350000|2021-03-10 13:02:30|1836|1835.4|1835.6|1835.4|1836|1835.4|1835.6|1835.2|1440
1615381360000|2021-03-10 13:02:40|1835.8|1835.2|1835.4|1835.2|1835.8|1835.4|1835.4|1835.2|401
1615381370000|2021-03-10 13:02:50|1835.6|1835|1835.6|1835.2|1835.6|1835.4|1835.6|1835|195
1615381390000|2021-03-10 13:03:10|1835.4|1835|1834.8|1834.2|1835.4|1835|1834.8|1834.2|1914
1615381400000|2021-03-10 13:03:20|1834.6|1834.4|1834.4|1834|1834.6|1834.4|1834.2|1833.8|570
1615381410000|2021-03-10 13:03:30|1834.2|1833.8|1834.4|1833.8|1834.4|1833.8|1834|1833.8|0
1615381420000|2021-03-10 13:03:40||1834||1833.8||1834||1833.8|0
1615381430000|2021-03-10 13:03:50|1834.2|1834|1834|1833.6|1834.4|1834.2|1834|1833.6|361
1615381440000|2021-03-10 13:04:00|1833.8|1833.8|1834|1833.8|1834|1833.8|1833.8|1833.6|538
1615381460000|2021-03-10 13:04:20|1833.8|1833.6|1833.6|1833.2|1833.8|1833.6|1833.4|1833.2|2542
1615381470000|2021-03-10 13:04:30||1833||1833||1833.2||1833|0
1615381480000|2021-03-10 13:04:40||1833.2||1833.2||1833.2||1833.2|0
1615381490000|2021-03-10 13:04:50|1833.4|1833|1833.2|1832.6|1833.4|1833|1833.2|1832.6|160
1615381500000|2021-03-10 13:05:00|1833|1832.8|1833.8|1833.4|1834|1833.6|1833|1832.8|4381
1615381510000|2021-03-10 13:05:10|1834|1833.6|1833.8|1833.2|1834|1833.6|1833.8|1833.2|36
1615381520000|2021-03-10 13:05:20|1833.6|1833.4|1833.2|1832.6|1833.6|1833.4|1833.2|1832.6|2775
1615381530000|2021-03-10 13:05:30|1833|1832.4|1832.8|1832.4|1833|1832.6|1832.6|1832.4|600
1615381540000|2021-03-10 13:05:40|1832.6|1832.2|1832.4|1831.8|1832.6|1832.4|1832.4|1831.8|500
1615381550000|2021-03-10 13:05:50|1832.2|1832|1832.4|1832|1832.4|1832|1832|1831.8|1208
1615381560000|2021-03-10 13:06:00|1832.2|1831.8|1832.2|1831.6|1832.2|1831.8|1831.4|1831|3529
1615381570000|2021-03-10 13:06:10|1832||1831.8||1832||1831.8||0
1615381580000|2021-03-10 13:06:20|1832|1831.8|1832.2|1831.8|1832.4|1832|1831.8|1831.4|1382
1615381590000|2021-03-10 13:06:30|1832.4|1832|1832|1831.6|1832.8|1832.4|1832|1831.6|1897
1615381600000|2021-03-10 13:06:40|1832.2|1831.8|1831|1830.8|1832.2|1831.8|1831|1830.8|1554
1615381610000|2021-03-10 13:06:50|1830.8|1830.6|1831.2|1830.8|1831.4|1831.2|1830.8|1830.4|4230
1615381620000|2021-03-10 13:07:00|1831.4|1831|1832|1831.6|1832|1831.6|1831.4|1831|2490
1615381630000|2021-03-10 13:07:10|1831.8|1831.4|1832.6|1832.2|1832.6|1832.2|1831.8|1831.4|1181
1615381640000|2021-03-10 13:07:20|1832.8|1832.4|1832.8|1832.2|1832.8|1832.4|1832.8|1832.2|0
1615381650000|2021-03-10 13:07:30|1832.6|1832|1832.2|1831.8|1832.6|1832|1832|1831.8|1536
1615381660000|2021-03-10 13:07:40|1832|1831.6|1831.6|1831.2|1832|1831.8|1831.6|1831.2|966
1615381670000|2021-03-10 13:07:50||1831.4||1831.4||1831.4||1831.4|0
1615381680000|2021-03-10 13:08:00|1831.8|1831.6|1832.4|1832|1832.4|1832.2|1831.8|1831.6|520
1615381690000|2021-03-10 13:08:10||1832.2||1832.2||1832.2||1832.2|0
1615381700000|2021-03-10 13:08:20|1832.6|1832.4|1833.6|1833.2|1833.8|1833.4|1832.4|1832|2243
1615381710000|2021-03-10 13:08:30|1833.4|1833|1833.2|1833|1833.6|1833.4|1833.2|1833|614
1615381720000|2021-03-10 13:08:40|1833|1832.8|1833|1832.8|1833.2|1832.8|1832.8|1832.6|175
1615381730000|2021-03-10 13:08:50|||||||||500
1615381740000|2021-03-10 13:09:00|1832.8|1832.6|1832.6|1832.2|1832.8|1832.6|1832.2|1831.8|1882
1615381750000|2021-03-10 13:09:10|1832.4|1832|1832.4|1832|1832.6|1832|1832.4|1832|0
1615381770000|2021-03-10 13:09:30|1832.2|1831.8|1832.6|1832|1832.6|1832|1832|1831.6|1316
1615381780000|2021-03-10 13:09:40|1832.4|1831.8|1832.6|1832.2|1832.6|1832.4|1832.2|1831.8|0
1615381790000|2021-03-10 13:09:50|1832.4|1832|1832.6|1832.2|1832.6|1832.4|1832.4|1832|133
1615381800000|2021-03-10 13:10:00|1832.8|1832.4|1833.2|1832.8|1833.2|1833|1832.8|1832.4|932
1615381810000|2021-03-10 13:10:10|1833|1832.6|1832.8|1832.2|1833|1832.6|1832.2|1831.8|9379
1615381820000|2021-03-10 13:10:20|1833|1832.4|1833|1832.6|1833.4|1833.2|1832.8|1832.4|105
1615381830000|2021-03-10 13:10:30|1832.8|1832.4|1832.8|1832.2|1832.8|1832.4|1832.6|1832.2|4
1615381840000|2021-03-10 13:10:40|1832.6|1832.4|1833|1832.4|1833|1832.6|1832.4|1832.2|500
1615381850000|2021-03-10 13:10:50|1833.2|1832.6|1833.2|1832.8|1833.4|1833|1833|1832.4|1888
1615381860000|2021-03-10 13:11:00|1833|1832.6|1832.6|1832.2|1833|1832.8|1832.4|1832.2|934
1615381870000|2021-03-10 13:11:10|1832.8|1832.4|1832.8|1832.4|1832.8|1832.4|1832.8|1832.4|0
1615381880000|2021-03-10 13:11:20|1833|1832.6|1833|1832.6|1833.4|1833|1833|1832.6|0
1615381890000|2021-03-10 13:11:30|1833.2|1832.8|1833|1832.6|1833.2|1832.8|1832.8|1832.4|1112
1615381900000|2021-03-10 13:11:40|1832.8|1832.4|1832.6|1832.4|1833|1832.4|1832.6|1832.4|437
1615381910000|2021-03-10 13:11:50|1832.8|1832.6|1832.8|1832.4|1833|1832.6|1832.8|1832.4|0
1615381920000|2021-03-10 13:12:00|1833|1832.6|1833|1832.6|1833|1832.8|1833|1832.6|827
1615381930000|2021-03-10 13:12:10|1832.8|1832.2|1833|1832.6|1833.2|1832.8|1832.4|1832.2|7956
1615381940000|2021-03-10 13:12:20|1833.2|1832.8|1833.4|1833.2|1833.4|1833.2|1833.2|1832.8|1212
1615381950000|2021-03-10 13:12:30|1833.6|1833.4|1833.8|1833.4|1833.8|1833.6|1833.6|1833.4|495
1615381960000|2021-03-10 13:12:40|1833.6|1833.6|1833.6|1833.4|1833.6|1833.6|1833.6|1833.4|539
1615381970000|2021-03-10 13:12:50|1833.8|1833.2|1833.8|1833.4|1833.8|1833.4|1833.8|1833.2|0
1615381980000|2021-03-10 13:13:00||1833.6||1833.6||1833.6||1833.4|726
1615381990000|2021-03-10 13:13:10|1834|1833.8|1834|1833.6|1834.2|1833.8|1833.8|1833.6|1034
1615382000000|2021-03-10 13:13:20|1833.8|1833.4|1833.8|1833.4|1833.8|1833.4|1833.4|1833.2|1536
1615382010000|2021-03-10 13:13:30|1834|1833.6|1834|1833.6|1834|1833.6|1834|1833.6|0
1615382020000|2021-03-10 13:13:40|1833.8|1833.4|1833.4|1833|1833.8|1833.4|1833.4|1833|1564
1615382030000|2021-03-10 13:13:50|1833.2|1832.8|1834.2|1833.8|1834.2|1833.8|1833.2|1832.8|1090
1615382040000|2021-03-10 13:14:00|1834|1833.6|1834.6|1834.2|1834.6|1834.4|1833.6|1833.4|2479
1615382050000|2021-03-10 13:14:10|1834.4|1834|1834.2|1834|1834.4|1834|1834.2|1834|175
1615382060000|2021-03-10 13:14:20|1834.4|1834.2|1834.6|1834.4|1834.8|1834.6|1834.4|1834.2|432
1615382070000|2021-03-10 13:14:30|1834.8|1834.6|1835.2|1835|1835.4|1835.2|1834.8|1834.6|826
1615382080000|2021-03-10 13:14:40|1835.4|1835.2|1835.4|1834.8|1835.8|1835.4|1835.4|1834.8|783
1615382090000|2021-03-10 13:14:50||1835||1835||1835||1834.8|0
1615382100000|2021-03-10 13:15:00|1835.6|1835.2|1835.2|1834.8|1835.6|1835.4|1835|1834.6|542
1615382110000|2021-03-10 13:15:10|1835.4|1835|1835.2|1835|1835.4|1835|1835.2|1834.8|460
1615382120000|2021-03-10 13:15:20|1835|1834.8|1835.2|1834.8|1835.2|1834.8|1835|1834.8|1
1615382130000|2021-03-10 13:15:30|1835|1834.6|1834.8|1834.6|1835.2|1834.6|1834.8|1834.6|1552
1615382140000|2021-03-10 13:15:40|1835|1834.4|1835|1834.6|1835.2|1834.8|1835|1834.4|197
1615382150000|2021-03-10 13:15:50|1834.8|1834.4|1834|1833.4|1834.8|1834.4|1834|1833.4|2766
1615382160000|2021-03-10 13:16:00|1833.8|1833.6|1834.2|1833.8|1834.2|1834|1833.8|1833.6|302
1615382170000|2021-03-10 13:16:10|1834|1833.6|1833.8|1833.4|1834|1833.6|1833.8|1833.4|2037
1615382180000|2021-03-10 13:16:20|1834|1833.6|1834.6|1834.2|1834.8|1834.4|1834|1833.6|3138
1615382190000|2021-03-10 13:16:30|1834.4|1834|1834|1833.6|1834.4|1834|1833.6|1833.4|664
1615382210000|2021-03-10 13:16:50|1833.8||1833.8||1833.8||1833.8||0
1615382220000|2021-03-10 13:17:00|1834|1833.4|1834|1833.6|1834.2|1833.6|1833.8|1833.4|523
1615382230000|2021-03-10 13:17:10|1834.2|1833.8|1834.2|1833.8|1834.8|1834.4|1834.2|1833.8|366
1615382240000|2021-03-10 13:17:20|1834.4|1834|1834.2|1833.8|1834.4|1834.2|1833.8|1833.6|1207
1615382250000|2021-03-10 13:17:30|1834.4|1834|1834.4|1834|1834.4|1834|1834.2|1833.8|700
1615382260000|2021-03-10 13:17:40|1834.2|1833.8|1834.8|1834.2|1834.8|1834.4|1834.2|1833.8|530
1615382270000|2021-03-10 13:17:50|1835|1834.4|1835.4|1835|1835.6|1835.2|1835|1834.4|5543
1615382280000|2021-03-10 13:18:00|1835.2|1834.8|1834.6|1834.2|1835.2|1834.8|1834.6|1834.2|191
1615382290000|2021-03-10 13:18:10|1834.8|1834.4|1834.8|1834.4|1834.8|1834.6|1834.6|1834.4|0
1615382300000|2021-03-10 13:18:20|1834.6|1834.2|1834.6|1834.4|1834.8|1834.4|1834.6|1834.2|0
1615382310000|2021-03-10 13:18:30|1834.8|1834.6|1834.6|1834.2|1834.8|1834.6|1834.4|1834|1158
1615382320000|2021-03-10 13:18:40|1834.8|1834.4|1834.8|1834.6|1835.2|1834.8|1834.8|1834.4|2044
1615382330000|2021-03-10 13:18:50|1834.6|1834.4|1834.6|1834.2|1834.6|1834.4|1834.6|1834.2|28
1615382340000|2021-03-10 13:19:00|1834.8|1834.4|1834.8|1834.4|1835|1834.6|1834.6|1834.4|1045
1615382350000|2021-03-10 13:19:10||1834.6||1834.6||1834.6||1834.6|0
1615382360000|2021-03-10 13:19:20|1834.6|1834.4|1835.4|1835|1835.4|1835|1834.6|1834.4|6093
1615382370000|2021-03-10 13:19:30||1835.2||1835.2||1835.2||1835|164
1615382380000|2021-03-10 13:19:40|1835.2|1835|1835.2|1835|1835.2|1835|1835.2|1835|150
1615382390000|2021-03-10 13:19:50|1835.4||1835.4||1835.4||1835.2||0
1615382400000|2021-03-10 13:20:00|1835.2||1835.4||1835.4||1835.2||0
1615382410000|2021-03-10 13:20:10|1835.2|1834.6|1835.4|1834.8|1835.4|1835.2|1835|1834.6|8800
1615382420000|2021-03-10 13:20:20|1835.2|1834.6|1834.6|1834|1835.2|1834.6|1834.6|1834|3
1615382430000|2021-03-10 13:20:30|1834.8|1834.2|1834.8|1834.4|1835|1834.4|1834.8|1834.2|937
1615382440000|2021-03-10 13:20:40|1834.6|1834.2|1834.2|1833.8|1834.6|1834.4|1834.2|1833.8|1266
1615382450000|2021-03-10 13:20:50|1834|1833.6|1834|1833.6|1834|1833.8|1834|1833.6|0
1615382460000|2021-03-10 13:21:00|1834.2|1833.8|1834.4|1834|1834.4|1834.2|1834.2|1833.8|924
1615382470000|2021-03-10 13:21:10|1834.2|1834.2|1834.4|1834|1834.6|1834.2|1834.2|1834|200
1615382480000|2021-03-10 13:21:20|1834.6|1834.2|1835|1834.6|1835|1834.6|1834.4|1834.2|1875
1615382490000|2021-03-10 13:21:30|1835.4|1835.2|1836.2|1836|1836.2|1836|1835.4|1835.2|9137
1615382500000|2021-03-10 13:21:40|1836|1835.8|1835.8|1835.4|1836.2|1836|1835.8|1835.4|1387
1615382510000|2021-03-10 13:21:50|1835.6|1835.2|1835.6|1835.2|1835.8|1835.2|1835.4|1835.2|1841
1615382520000|2021-03-10 13:22:00|1835.8|1835.4|1835.8|1835.4|1835.8|1835.4|1835.6|1835.4|542
1615382530000|2021-03-10 13:22:10||1835.6||1835.4||1835.6||1835.4|0
1615382540000|2021-03-10 13:22:20|||||||||300
1615382550000|2021-03-10 13:22:30|1835.6|1835.2|1835.2|1835|1835.6|1835.2|1835.2|1835|0
1615382560000|2021-03-10 13:22:40|1835|1834.8|1835|1834.8|1835|1835|1835|1834.8|2150
1615382570000|2021-03-10 13:22:50|1835.2|1835|1835.4|1835|1835.4|1835.2|1835.2|1835|1968
1615382580000|2021-03-10 13:23:00|1835.6|1835.2|1835.8|1835.4|1835.8|1835.4|1835.6|1835.2|1022
1615382590000|2021-03-10 13:23:10|1835.6|1835.2|1835.6|1835|1835.6|1835.2|1835.4|1835|234
1615382600000|2021-03-10 13:23:20|1835.4|1835.2|1834.8|1834.4|1835.4|1835.2|1834.8|1834.4|975
1615382610000|2021-03-10 13:23:30|1835|1834.6|1835|1834.6|1835|1834.6|1835|1834.6|133
1615382620000|2021-03-10 13:23:40|1834.8|1834.4|1834.2|1833.8|1834.8|1834.4|1834|1833.6|3522
1615382630000|2021-03-10 13:23:50|1834.4|1834|1834.8|1834.2|1834.8|1834.6|1834.4|1834|2228
1615382640000|2021-03-10 13:24:00|1834.6|1834|1834.8|1834.6|1834.8|1834.6|1834.4|1834|1087
1615382650000|2021-03-10 13:24:10|1835|1834.8|1835|1834.8|1835|1834.8|1835|1834.6|0
1615382660000|2021-03-10 13:24:20|1834.8|1834.6|1835|1834.6|1835|1834.6|1834.8|1834.6|2
1615382670000|2021-03-10 13:24:30|1834.8|1834.8|1835.6|1835|1835.6|1835.2|1834.8|1834.8|1548
1615382680000|2021-03-10 13:24:40|1835.4||1835.6||1835.6||1835.4||0
1615382690000|2021-03-10 13:24:50|1835.4|1835.2|1835.8|1835.4|1835.8|1835.4|1835.4|1835.2|500
1615382700000|2021-03-10 13:25:00|1836|1835.6|1836|1835.6|1836.2|1835.8|1836|1835.4|733
1615382720000|2021-03-10 13:25:20|1836.2|1835.8|1836|1835.6|1836.2|1835.8|1836|1835.6|1489
1615382730000|2021-03-10 13:25:30|1835.8|1835.8|1836|1835.6|1836|1835.8|1835.8|1835.6|400
1615382740000|2021-03-10 13:25:40|1836.2|1835.8|1836.4|1836.2|1836.4|1836.2|1836.2|1835.8|526
1615382750000|2021-03-10 13:25:50|1836.2|1836|1836.6|1836.2|1836.8|1836.4|1836.2|1836|1527
1615382760000|2021-03-10 13:26:00|1836.4|1836|1836.2|1835.8|1836.4|1836|1836|1835.8|397
1615382770000|2021-03-10 13:26:10||1835.6||1835.6||1835.6||1835.6|0
1615382780000|2021-03-10 13:26:20|1836|1835.8|1835.8|1835.4|1836|1835.8|1835.8|1835.4|500
1615382790000|2021-03-10 13:26:30|1836|1835.6|1836.2|1836|1836.2|1836|1836|1835.6|191
1615382800000|2021-03-10 13:26:40|1836|1835.8|1836|1835.6|1836|1835.8|1836|1835.6|0
1615382810000|2021-03-10 13:26:50|1835.8|1835.2|1835.8|1835.4|1836|1835.6|1835.6|1835.2|10401
1615382820000|2021-03-10 13:27:00|1836|1835.6|1837|1836.6|1837|1836.6|1835.8|1835.4|8031
1615382830000|2021-03-10 13:27:10|1836.8|1836.8|1837.2|1836.8|1837.2|1836.8|1836.8|1836.8|0
1615382840000|2021-03-10 13:27:20|1837.4|1837|1837.8|1837.4|1837.8|1837.6|1837.4|1837|1193
1615382850000|2021-03-10 13:27:30|1838|1837.6|1838|1837.6|1838|1837.6|1838|1837.6|0
1615382860000|2021-03-10 13:27:40|1837.8|1837.8|1837.8|1837.6|1838|1837.8|1837.8|1837.4|275
1615382870000|2021-03-10 13:27:50|1838|1837.4|1837.8|1837.4|1838|1837.6|1837.6|1837.4|1377
1615382880000|2021-03-10 13:28:00||1837.6||1837.6||1837.6||1837.6|0
1615382890000|2021-03-10 13:28:10||1837.4||1837.6||1837.6||1837.4|125
1615382900000|2021-03-10 13:28:20|1838||1838||1838||1837.8||100
1615382910000|2021-03-10 13:28:30|1838.2|1837.8|1838.6|1838.4|1838.6|1838.4|1838|1837.6|14825
1615382920000|2021-03-10 13:28:40|1838.4|1838.2|1838.4|1838|1838.4|1838.2|1838.2|1837.8|4379
1615382930000|2021-03-10 13:28:50|1838.2|1837.8|1837.8|1837.4|1838.2|1837.8|1837.8|1837.2|1460
1615382940000|2021-03-10 13:29:00|1837.6|1837.2|1837.6|1837.2|1837.8|1837.4|1837.6|1837.2|1585
1615382950000|2021-03-10 13:29:10|1837.8||1837.6||1837.8||1837.6||0
1615382960000|2021-03-10 13:29:20|1837.8||1837.6||1837.8||1837.6||0
1615382970000|2021-03-10 13:29:30|1837.8|1837|1837.8|1837.2|1837.8|1837.6|1837.6|1837|4449
1615382980000|2021-03-10 13:29:40|1838|1837.4|1838.4|1837.8|1838.4|1838|1838|1837.4|9421
1615382990000|2021-03-10 13:29:50|1838.2|1837.6|1837.6|1837.2|1838.2|1837.8|1836.2|1835.8|12055
1615383000000|2021-03-10 13:30:00|1837.8|1837.4|1841.8|1841|1841.8|1841|1837.8|1837.4|28194
1615383010000|2021-03-10 13:30:10|1842|1841.6|1841.2|1840.6|1843|1842.2|1841|1840.4|20963
1615383020000|2021-03-10 13:30:20|1840.4|1840.2|1841.4|1841.2|1842|1841.6|1840.4|1840.2|9051
1615383030000|2021-03-10 13:30:30|1841.2|1841|1841.2|1841|1841.6|1841|1841|1840.6|1763
1615383040000|2021-03-10 13:30:40|1841|1840.6|1841.2|1841|1841.4|1841.2|1840.6|1840.4|8417
1615383050000|2021-03-10 13:30:50|1841.4|1841.2|1842.4|1841.8|1842.6|1842.2|1841.4|1841.2|1738
1615383060000|2021-03-10 13:31:00|1842.2|1842|1843.6|1843.2|1843.6|1843.2|1842.2|1841.8|9824
1615383070000|2021-03-10 13:31:10|1843.4|1843|1843.8|1843.4|1844|1843.8|1843.2|1843|6522
1615383080000|2021-03-10 13:31:20|1843.6|1843.6|1842.4|1842|1843.6|1843.6|1842.4|1842|4084
1615383090000|2021-03-10 13:31:30|1842.6|1842.4|1843.4|1843.2|1843.6|1843.4|1842.6|1842.4|3629
1615383100000|2021-03-10 13:31:40|1843.6|1843|1843|1842.4|1843.6|1843|1842.6|1842.2|658
1615383110000|2021-03-10 13:31:50|1842.8|1842.2|1842.4|1842|1842.8|1842.4|1842|1841.8|726
1615383120000|2021-03-10 13:32:00|1842.6|1841.8|1842.4|1842.2|1842.6|1842.4|1842.4|1841.8|588
1615383130000|2021-03-10 13:32:10|1842.6|1842|1842.4|1842|1842.6|1842.2|1842.2|1841.6|833
1615383140000|2021-03-10 13:32:20|1842.2|1841.8|1842|1841.6|1842.2|1842|1841.8|1841.4|1344
1615383150000|2021-03-10 13:32:30|1841.8|1841.4|1841.4|1841|1842|1841.6|1841.2|1841|3313
1615383160000|2021-03-10 13:32:40|1841.6|1840.8|1840.2|1839.6|1841.6|1841|1840|1839.6|2210
1615383170000|2021-03-10 13:32:50|1840|1839.4|1839.4|1839|1840|1839.6|1839.2|1839|1891
1615383180000|2021-03-10 13:33:00|1839.6|1838.8|1838.8|1838.4|1839.8|1839.6|1838.6|1838.4|3880
1615383190000|2021-03-10 13:33:10|1838.6|1838.2|1839|1838.6|1839|1838.8|1838.6|1838.2|2061
1615383200000|2021-03-10 13:33:20|1839.2|1838.4|1838.6|1838.2|1839.2|1838.8|1838.6|1838.2|0
1615383210000|2021-03-10 13:33:30|1838.8|1838.4|1837.6|1837.2|1838.8|1838.4|1837.6|1837.2|500
1615383220000|2021-03-10 13:33:40|1837.4|1837|1837.6|1837.4|1837.8|1837.4|1837.2|1836.8|2121
1615383230000|2021-03-10 13:33:50|1837.8|1837.6|1836.8|1836.4|1838.2|1837.8|1836.6|1836.2|7648
1615383240000|2021-03-10 13:34:00|1837|1836.6|1835|1834.6|1837|1836.6|1835|1834.6|4796
1615383250000|2021-03-10 13:34:10|1834.8|1834.8|1834.6|1834.2|1834.8|1834.8|1834.6|1833.8|1047
1615383260000|2021-03-10 13:34:20|1834.4|1834|1834.6|1834|1835|1834.4|1834.4|1833.8|0
1615383270000|2021-03-10 13:34:30|1834.8|1834.2|1834.2|1834|1835|1834.8|1834.2|1834|3365
1615383280000|2021-03-10 13:34:40|1834.4|1833.8|1833.6|1833.2|1834.4|1834|1833.6|1833|4944
1615383290000|2021-03-10 13:34:50|1833.4|1833|1833.4|1832.8|1834|1833.6|1833|1832.4|12209
1615383300000|2021-03-10 13:35:00|1833.2|1833|1831.2|1830.8|1833.2|1833|1830.6|1830.2|13620
1615383310000|2021-03-10 13:35:10|1831.4|1831|1832|1831.4|1832.2|1831.8|1831.4|1831|506
1615383320000|2021-03-10 13:35:20|1831.8|1831.2|1831.4|1831|1832.2|1831.6|1830|1829.6|17859
1615383330000|2021-03-10 13:35:30|1831.2|1830.8|1831.2|1830.6|1831.8|1831.6|1830.4|1830|11480
1615383340000|2021-03-10 13:35:40|1831.4|1830.8|1833.4|1833|1833.8|1833.6|1831|1830.6|32842
1615383350000|2021-03-10 13:35:50|1833.6|1833.2|1833.4|1833.2|1835|1834.4|1833.2|1833|13690
1615383360000|2021-03-10 13:36:00|1833.6|1833.4|1833.8|1833.4|1833.8|1833.4|1833.4|1833|1717
1615383370000|2021-03-10 13:36:10|1834|1833.6|1834.8|1834.2|1834.8|1834.4|1834|1833.4|2591
1615383380000|2021-03-10 13:36:20|1834.6|1834|1834.2|1833.6|1835.2|1834.8|1833.6|1833.2|4618
1615383390000|2021-03-10 13:36:30|1834.6|1833.8|1835|1834.4|1835|1834.6|1833.8|1833.2|1498
1615383400000|2021-03-10 13:36:40|1834.8|1834|1835|1834.4|1835|1834.4|1834.6|1834|1030
1615383410000|2021-03-10 13:36:50|1835.2|1834.2|1834.8|1834.2|1835.2|1834.4|1834.4|1834|0
1615383420000|2021-03-10 13:37:00|1835|1834.4|1835|1834.4|1835.6|1834.8|1834.8|1834.2|2064
1615383430000|2021-03-10 13:37:10|1834.8|1834.6|1834.4|1834|1834.8|1834.6|1834|1833.6|3604
1615383440000|2021-03-10 13:37:20|1834.6|1834.2|1834.6|1834|1835.2|1834.8|1834.4|1834|3980
1615383450000|2021-03-10 13:37:30|1834.4|1834.2|1834.6|1834.2|1836|1835.2|1833.8|1833.2|3671
1615383460000|2021-03-10 13:37:40|1834.4|1834|1833.6|1833.2|1834.4|1834|1833.6|1833.2|863
1615383470000|2021-03-10 13:37:50|1833.8|1833.4|1834.6|1834|1834.6|1834|1833.6|1833.2|940
1615383480000|2021-03-10 13:38:00|1834.8|1834.2|1834.2|1833.6|1835|1834.4|1834.2|1833.6|0
1615383490000|2021-03-10 13:38:10|1834|1833.8|1834.6|1834|1834.8|1834.4|1834|1833.8|3590
1615383500000|2021-03-10 13:38:20|1834.8|1834.2|1834.2|1833.6|1834.8|1834.4|1833.4|1833|10874
1615383510000|2021-03-10 13:38:30|1834.4|1833.8|1836|1835.6|1836.2|1835.6|1834.2|1833.6|716
1615383520000|2021-03-10 13:38:40||1835.4||1835.2||1835.6||1835.2|0
1615383530000|2021-03-10 13:38:50|1835.8|1835.4|1836|1835.6|1836.2|1835.8|1835.8|1835.2|634
1615383540000|2021-03-10 13:39:00|1836.2|1835.8|1836.2|1835.6|1836.8|1836.2|1836.2|1835.4|379
1615383550000|2021-03-10 13:39:10|1836|1835.4|1836.6|1836|1836.6|1836|1835.8|1835.2|0
1615383560000|2021-03-10 13:39:20|1836.4|1835.8|1836.2|1835.6|1836.6|1835.8|1836.2|1835.6|0
1615383570000|2021-03-10 13:39:30||1835.8||1835.6||1835.8||1835.6|0
1615383580000|2021-03-10 13:39:40|1836|1835.4|1834.8|1834.6|1836|1835.6|1834.4|1834.2|2315
1615383590000|2021-03-10 13:39:50|1835|1834.4|1835.4|1834.8|1835.4|1834.8|1835|1834.2|288
1615383600000|2021-03-10 13:40:00|1835.6|1835|1835.4|1834.8|1835.8|1835.4|1835.4|1834.8|1008
1615383610000|2021-03-10 13:40:10|1835.6|1835|1835.4|1834.8|1835.8|1835|1835|1834.4|1819
1615383620000|2021-03-10 13:40:20|1835.2|1834.6|1835|1834.8|1835.2|1834.8|1835|1834.4|0
1615383630000|2021-03-10 13:40:30|1834.8|1834.6|1835.4|1834.8|1835.6|1835.2|1834.8|1834.4|2409
1615383640000|2021-03-10 13:40:40|1835.6|1835|1835.4|1834.6|1835.8|1835.2|1835.4|1834.6|0
1615383650000|2021-03-10 13:40:50||1834.8||1835||1835||1834.6|0
1615383660000|2021-03-10 13:41:00|1835.2|1834.8|1835|1834.6|1835.4|1834.8|1834.4|1834.2|1001
1615383670000|2021-03-10 13:41:10||1834.4||1834.4||1834.4||1834.4|683
1615383680000|2021-03-10 13:41:20|1834.8|1834.2|1834.6|1834.2|1834.8|1834.2|1834.6|1834.2|193
1615383690000|2021-03-10 13:41:30||1834.4||1834.2||1834.4||1834.2|0
1615383700000|2021-03-10 13:41:40|1834.4|1834.4|1834.4|1834|1834.4|1834.4|1834.4|1834|662
1615383710000|2021-03-10 13:41:50|1834.6|1834.2|1835.2|1834.8|1835.8|1835.2|1834.6|1834.2|2308
1615383720000|2021-03-10 13:42:00|1835|1835|1834.4|1834.2|1835.4|1835|1834.4|1834|716
1615383730000|2021-03-10 13:42:10|1834.6|1834|1835|1834.4|1835.2|1834.6|1834.6|1834|259
1615383740000|2021-03-10 13:42:20|1834.8|1834.6|1833.8|1833.4|1834.8|1834.6|1833.8|1833.4|2839
1615383750000|2021-03-10 13:42:30|1833.6|1833.6|1834.2|1833.6|1834.2|1833.6|1833.6|1833.6|0
1615383760000|2021-03-10 13:42:40|1834.4|1833.8|1835|1834.4|1835|1834.4|1834.4|1833.8|1134
1615383770000|2021-03-10 13:42:50|1835.2|1834.6|1835|1834.8|1835.4|1834.8|1834.8|1834.2|191
1615383780000|2021-03-10 13:43:00|1834.8|1834.6|1834.6|1834.2|1835.2|1834.8|1834.6|1834|1935
1615383790000|2021-03-10 13:43:10|1834.8|1834|1836.8|1836.2|1837|1836.6|1834.8|1834|2503
1615383800000|2021-03-10 13:43:20|1836.6|1836.4|1836.4|1836|1836.6|1836.4|1836.4|1835.8|3643
1615383810000|2021-03-10 13:43:30|1836.6|1836.2|1837|1836.4|1837.2|1836.4|1836.6|1836.2|526
1615383820000|2021-03-10 13:43:40|1837.2|1836.6|1837|1836.4|1837.6|1837|1836.8|1836.4|1000
1615383830000|2021-03-10 13:43:50|1836.8|1836.6|1836.8|1836.4|1836.8|1836.6|1836.8|1836.4|2191
1615383840000|2021-03-10 13:44:00|1836.6|1836.2|1836.8|1836.2|1837|1836.6|1836.2|1836|3467
1615383850000|2021-03-10 13:44:10|1837|1836.4|1836.8|1836.4|1837|1836.6|1836.8|1836.2|0
1615383860000|2021-03-10 13:44:20|1836.6|1836.2|1836|1835.4|1836.6|1836.2|1836|1835.4|1265
1615383870000|2021-03-10 13:44:30|1835.8|1835.6|1835.6|1835.2|1836|1835.6|1835.2|1834.8|1911
1615383880000|2021-03-10 13:44:40|1835.4|1835|1835.2|1834.6|1835.4|1835.2|1835.2|1834.6|410
1615383890000|2021-03-10 13:44:50|1835.4|1834.8|1835.6|1835.2|1836|1835.6|1835.4|1834.8|715
1615383900000|2021-03-10 13:45:00|1835.8|1835.4|1836|1835.4|1836.4|1836|1835.6|1835.2|567
1615383910000|2021-03-10 13:45:10|1835.8|1835.6|1835.6|1835.4|1835.8|1835.6|1835.6|1835.2|236
1615383920000|2021-03-10 13:45:20|1835.8|1835.6|1835.8|1835.4|1836.4|1835.8|1835.8|1835.4|73
1615383930000|2021-03-10 13:45:30|1836|1835.6|1836.8|1836.2|1836.8|1836.2|1836|1835.6|0
1615383940000|2021-03-10 13:45:40|1836.6|1836|1836.8|1836.2|1836.8|1836.2|1836.4|1836|500
1615383950000|2021-03-10 13:45:50|1836.6|1836.4|1836.8|1836.2|1837.2|1836.8|1836.6|1836.2|756
1615383960000|2021-03-10 13:46:00|1836.6|1836.4|1836.6|1836.2|1837|1836.6|1836.6|1836.2|358
1615383970000|2021-03-10 13:46:10|1836.8|1836.4|1837|1836.8|1838|1837.4|1836.8|1836.4|2403
1615383980000|2021-03-10 13:46:20|1837.2|1836.6|1837.4|1836.8|1837.4|1836.8|1836.8|1836.4|2155
1615383990000|2021-03-10 13:46:30|||||||||1000
1615384000000|2021-03-10 13:46:40|1837.2|1837|1837.4|1837|1837.4|1837.2|1837.2|1837|232
1615384010000|2021-03-10 13:46:50|1837.2|1837.2|1838.4|1838|1838.6|1838.2|1837.2|1836.8|1250
1615384020000|2021-03-10 13:47:00|1838.6|1838.2|1838|1837.6|1839|1838.4|1837.2|1836.8|5371
1615384030000|2021-03-10 13:47:10|1838.2|1837.4|1839|1838.4|1839.6|1839|1838|1837.4|1460
1615384040000|2021-03-10 13:47:20|1838.8|1838.8|1839|1838.4|1839|1838.8|1838.8|1838.4|358
1615384050000|2021-03-10 13:47:30|1838.8|1838.2|1839|1838.4|1839|1838.4|1838.6|1838.2|977
1615384060000|2021-03-10 13:47:40|1838.8|1838.2|1839|1838.4|1839.2|1838.4|1838.6|1838.2|0
1615384080000|2021-03-10 13:48:00|1838.8|1838.6|1838.6|1838.2|1838.8|1838.6|1838.6|1838|109
1615384090000|2021-03-10 13:48:10|1838.4|1838|1837.8|1837.2|1838.4|1838|1837.8|1837|810
1615384100000|2021-03-10 13:48:20|1837.6|1837|1837.8|1837.2|1837.8|1837.2|1837.4|1837|4
1615384110000|2021-03-10 13:48:30|1837.6|1837.4|1837.8|1837.4|1837.8|1837.4|1837.4|1836.8|692
1615384120000|2021-03-10 13:48:40|1838|1837.2|1838.2|1837.8|1838.2|1837.8|1837.8|1837.2|1324
1615384130000|2021-03-10 13:48:50|1838|1837.6|1837.8|1837.4|1838|1837.6|1837.8|1837.4|0
1615384140000|2021-03-10 13:49:00||1837.2||1837.4||1837.4||1837.2|0
1615384150000|2021-03-10 13:49:10|1837.6|1837.2|1837.4|1837|1837.6|1837.2|1837.4|1836.8|3
1615384160000|2021-03-10 13:49:20|1837.6|1837.2|1837.8|1837.2|1837.8|1837.2|1837.6|1837.2|191
1615384170000|2021-03-10 13:49:30|1837.6|1837|1837|1836.6|1837.6|1837.2|1836.6|1836.2|3831
1615384180000|2021-03-10 13:49:40|1837.2|1836.8|1837.8|1837.4|1837.8|1837.4|1837|1836.6|0
1615384190000|2021-03-10 13:49:50|1837.6|1837.2|1837.4|1837|1837.6|1837.2|1837.4|1837|611
1615384200000|2021-03-10 13:50:00|1837.6|1837.2|1838|1837.4|1838.2|1837.8|1837.6|1837.2|1019
1615384210000|2021-03-10 13:50:10|1837.8|1837|1837.6|1837|1837.8|1837.4|1837.6|1837|3002
1615384220000|2021-03-10 13:50:20|1837.8|1837.2|1838.6|1838|1839|1838.4|1837.8|1837.2|2346
1615384230000|2021-03-10 13:50:30|1838.4|1837.8|1838.2|1837.8|1838.6|1838|1838.2|1837.8|486
1615384240000|2021-03-10 13:50:40|1838|1837.6|1839|1838.4|1839|1838.4|1837.8|1837.4|1092
1615384250000|2021-03-10 13:50:50|1838.8|1838.6|1838.6|1838.2|1839|1838.8|1838.6|1838|1163
1615384260000|2021-03-10 13:51:00|1838.4|1838.4|1839|1838.4|1839.2|1838.6|1838.4|1838|1248
1615384270000|2021-03-10 13:51:10|1839.2|1838.6|1839|1838.4|1839.4|1838.8|1839|1838.4|871
1615384280000|2021-03-10 13:51:20|1838.8|1838.2|1838.6|1838|1838.8|1838.2|1838.6|1838|0
1615384290000|2021-03-10 13:51:30|1838.8|1838.2|1839|1838.4|1839|1838.6|1838.8|1838.2|1648
1615384300000|2021-03-10 13:51:40|1838.8|1838.2|1838.6|1838.2|1839|1838.6|1838.4|1838|104
1615384310000|2021-03-10 13:51:50|1838.8|1838.4|1839|1838.4|1839|1838.6|1838.8|1838.4|0
1615384320000|2021-03-10 13:52:00||1838.6||1838.4||1838.6||1838.2|0
1615384330000|2021-03-10 13:52:10|1838.8|1838.6|1838.8|1838.4|1838.8|1838.6|1838.8|1838.2|194
1615384340000|2021-03-10 13:52:20||1838.2||1838.2||1838.4||1838.2|0
1615384350000|2021-03-10 13:52:30||1838.4||1838.4||1838.4||1838.4|0
1615384360000|2021-03-10 13:52:40|1838.6|1838.2|1839|1838.6|1839|1838.6|1838.2|1838|1815
1615384370000|2021-03-10 13:52:50|1839.2|1839|1839.8|1839.4|1840|1839.4|1839.2|1839|454
1615384380000|2021-03-10 13:53:00|1840|1839.2|1839.6|1839.2|1840|1839.6|1839.4|1839|231
1615384390000|2021-03-10 13:53:10|1839.8|1839.4|1839|1838.6|1839.8|1839.4|1839|1838.6|2914
1615384400000|2021-03-10 13:53:20|1839.2|1838.8|1839.2|1838.8|1839.2|1838.8|1838.8|1838.4|414
1615384410000|2021-03-10 13:53:30|1839|1838.6|1838.8|1838.2|1839|1838.6|1838.4|1838.2|4820
1615384420000|2021-03-10 13:53:40||1838.4||1838.4||1838.4||1838.2|0
1615384430000|2021-03-10 13:53:50|1838.6|1838.2|1838.2|1838|1838.6|1838.2|1838.2|1838|575
1615384440000|2021-03-10 13:54:00|1838.4|1838.2|1838.2|1838|1838.8|1838.2|1838.2|1838|1472
1615384450000|2021-03-10 13:54:10|1838.4|1838.2|1836.6|1836.2|1838.6|1838.2|1836.6|1836.2|1945
1615384460000|2021-03-10 13:54:20|1836.8|1836.4|1837|1836.8|1837.4|1836.8|1836.8|1836.4|604
1615384470000|2021-03-10 13:54:30|1837.2||1837||1837.2||1837||8869
1615384480000|2021-03-10 13:54:40|1837.2||1837||1837.2||1837||3511
1615384490000|2021-03-10 13:54:50|1836.8|1836.6|1836.6|1836.2|1836.8|1836.6|1836.6|1836.2|2461
1615384500000|2021-03-10 13:55:00|1836.8|1836.4|1837|1836.8|1837|1836.8|1836.6|1836.2|1195
1615384510000|2021-03-10 13:55:10|1837.2|1837|1836.8|1836.2|1837.6|1837.2|1836.8|1836.2|31709
1615384520000|2021-03-10 13:55:20|1837|1836.6|1837.4|1836.8|1837.4|1836.8|1837|1836.6|191
1615384530000|2021-03-10 13:55:30|1837.2|1836.6|1837.4|1837|1837.4|1837|1837|1836.6|386
1615384540000|2021-03-10 13:55:40||1837.2||1837.2||1837.2||1837|3
1615384550000|2021-03-10 13:55:50|1837.6|1837.4|1837.4|1837|1838|1837.4|1837.4|1837|548
1615384560000|2021-03-10 13:56:00|1837.6|1836.8|1837|1836.6|1837.6|1837|1837|1836.6|0
1615384570000|2021-03-10 13:56:10|1836.8|1836.4|1837.4|1837|1837.4|1837|1836.6|1836.4|7085
1615384580000|2021-03-10 13:56:20|1837.6|1837.2|1837.8|1837.4|1837.8|1837.4|1837.6|1837.2|527
1615384590000|2021-03-10 13:56:30|1838|1837.6|1838.4|1838.2|1839|1838.6|1837.8|1837.6|1249
1615384610000|2021-03-10 13:56:50|1838.6||1838.8||1838.8||1838.6||353
1615384620000|2021-03-10 13:57:00|1839|1838.4|1839.6|1839.2|1839.6|1839.4|1839|1838.4|7599
1615384630000|2021-03-10 13:57:10|1839.4|1839|1839.4|1839|1839.4|1839|1839.2|1838.8|238
1615384640000|2021-03-10 13:57:20|1839.2|1838.8|1838.8|1838.4|1839.2|1838.8|1838.8|1838.4|2660
1615384650000|2021-03-10 13:57:30|1839|1838.6|1839|1838.6|1839.2|1838.8|1838.8|1838.6|0
1615384660000|2021-03-10 13:57:40|1839.2||1839||1839.2||1839||0
1615384670000|2021-03-10 13:57:50||1838.4||1838.4||1838.8||1838.4|3
1615384680000|2021-03-10 13:58:00|1839.2|1838.6|1838.4|1838.2|1839.2|1838.6|1838.4|1838.2|1037
1615384690000|2021-03-10 13:58:10|1838.2|1838|1838|1837.6|1838.2|1838|1837.8|1837.4|3561
1615384700000|2021-03-10 13:58:20|1837.8|1837.4|1837.6|1837.4|1837.8|1837.4|1837.6|1837.4|64
1615384710000|2021-03-10 13:58:30|1837.8|1837.6|1838|1837.6|1838|1837.6|1837.8|1837.6|396
1615384720000|2021-03-10 13:58:40|1837.8|1837.4|1837.8|1837.6|1837.8|1837.6|1837.8|1837.4|0
1615384730000|2021-03-10 13:58:50|1838|1837.8|1838.2|1837.8|1838.4|1838|1838|1837.6|736
1615384740000|2021-03-10 13:59:00|1838|1837.6|1838|1837.6|1838|1837.8|1838|1837.6|3982
1615384760000|2021-03-10 13:59:20|1837.8|1837.4|1837.6|1837.2|1838|1837.6|1837.4|1837|1099
1615384770000|2021-03-10 13:59:30|1837.8|1837.4|1838.6|1838.2|1838.8|1838.4|1837.8|1837.2|7734
1615384780000|2021-03-10 13:59:40|1838.2|1838|1838.4|1838|1838.4|1838.2|1838.2|1838|1550
1615384800000|2021-03-10 14:00:00|1838.6|1838.2|1838.8|1838.6|1839.4|1839|1838.4|1838|9562
1615384810000|2021-03-10 14:00:10|1838.6|1838.4|1838.6|1838.2|1838.6|1838.4|1838.6|1838.2|0
1615384820000|2021-03-10 14:00:20|1838.4|1838.4|1838.6|1838.2|1838.6|1838.4|1838.4|1838.2|1324
1615384830000|2021-03-10 14:00:30||1838.4||1838.4||1838.4||1838.2|3500
1615384840000|2021-03-10 14:00:40|1838.4|1838.2|1837.2|1836.8|1838.4|1838.2|1837|1836.6|8835
1615384850000|2021-03-10 14:00:50|1837.4|1837|1836.8|1836.4|1837.4|1837|1836.8|1836.2|10919
1615384860000|2021-03-10 14:01:00|1836.6|1836.2|1836.8|1836.4|1836.8|1836.6|1836.4|1836.2|1767
1615384870000|2021-03-10 14:01:10|1836.6|1836.2|1837|1836.6|1837.2|1836.6|1835.6|1835|6830
1615384880000|2021-03-10 14:01:20|1837.2|1836.8|1838.2|1837.8|1838.2|1837.8|1837|1836.8|4630
1615384890000|2021-03-10 14:01:30|1838.4|1838|1838.8|1838.2|1839|1838.6|1838.4|1838|615
1615384900000|2021-03-10 14:01:40|1839|1838.4|1839.4|1839.2|1839.4|1839.2|1839|1838.4|1287
1615384910000|2021-03-10 14:01:50|1839.6||1839.6||1839.8||1839.6||191
1615384920000|2021-03-10 14:02:00|1839.8|1839.4|1840|1839.6|1840|1839.8|1839.8|1839.4|3094
1615384930000|2021-03-10 14:02:10|1839.8|1839.8|1840.4|1840|1840.4|1840.2|1839.8|1839.8|7467
1615384940000|2021-03-10 14:02:20|1840.2|1839.8|1839.6|1839.2|1840.2|1839.8|1839.6|1839.2|3033
1615384950000|2021-03-10 14:02:30|1840.2|1839|1840|1839.8|1840.2|1839.8|1840|1839|6524
1615384960000|2021-03-10 14:02:40|1839.8|1839.6|1839.4|1839.2|1839.8|1839.6|1839|1838.6|3770
1615384970000|2021-03-10 14:02:50|1839.6|1839.4|1839.8|1839.2|1839.8|1839.6|1839.6|1839.2|998
1615384980000|2021-03-10 14:03:00||1839.4||1839.4||1839.4||1839.2|0
1615384990000|2021-03-10 14:03:10|1839.6|1839.6|1839.6|1839.4|1839.6|1839.6|1839.6|1839.2|503
1615385000000|2021-03-10 14:03:20|1839.8|1839.6|1840|1839.8|1840|1839.8|1839.8|1839.6|365
1615385010000|2021-03-10 14:03:30|1839.8|1839.6|1839.8|1839.4|1840|1839.6|1839.6|1839.2|3216
1615385020000|2021-03-10 14:03:40|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.4|1839|723
1615385030000|2021-03-10 14:03:50|1839.2|1839.2|1839.2|1838.8|1839.4|1839.2|1839.2|1838.6|556
1615385040000|2021-03-10 14:04:00|1839|1838.6|1838.6|1838.2|1839|1838.6|1838.6|1838|3165
1615385050000|2021-03-10 14:04:10|1838.4|1838|1838.2|1837.6|1838.4|1838|1838.2|1837.6|0
1615385060000|2021-03-10 14:04:20||1837.8||1837.6||1837.8||1837.6|0
1615385070000|2021-03-10 14:04:30|1838|1837.8|1838.4|1837.8|1838.4|1838.2|1838|1837.6|420
1615385080000|2021-03-10 14:04:40||1838||1837.8||1838.2||1837.8|1
1615385090000|2021-03-10 14:04:50|1838.6|1838|1839.4|1839.2|1839.4|1839.2|1838.6|1838|1497
1615385100000|2021-03-10 14:05:00|1839.6|1839|1839|1838.6|1839.6|1839|1839|1838.6|817
1615385110000|2021-03-10 14:05:10|1839.2|1838.8|1839.4|1839|1839.4|1839|1839.2|1838.8|0
1615385120000|2021-03-10 14:05:20|1839.2|1839.2|1839.6|1839.2|1839.6|1839.2|1839.2|1839.2|0
1615385130000|2021-03-10 14:05:30|1839.8|1839.4|1840|1839.8|1840|1839.8|1839.6|1839.4|1025
1615385140000|2021-03-10 14:05:40|1839.8|1839.6|1839.6|1839.2|1839.8|1839.6|1839.6|1839.2|1001
1615385150000|2021-03-10 14:05:50|1839.4|1839|1839.2|1839|1839.4|1839|1839.2|1839|550
1615385160000|2021-03-10 14:06:00|1839.4|1839.2|1839.6|1839.2|1840|1839.8|1839.4|1839.2|1627
1615385170000|2021-03-10 14:06:10|1839.4|1839|1838.8|1838.4|1839.4|1839|1838.8|1838.4|2103
1615385180000|2021-03-10 14:06:20||1838.6||1838.6||1838.6||1838.6|0
1615385190000|2021-03-10 14:06:30|1838.6|1838.4|1838.4|1838|1838.6|1838.4|1838.2|1838|3693
1615385200000|2021-03-10 14:06:40|1838.2|1838.2|1838.8|1838.4|1839.2|1838.8|1838.2|1838.2|9706
1615385210000|2021-03-10 14:06:50|1839|1838.6|1839|1838.4|1839|1838.8|1839|1838.4|1110
1615385220000|2021-03-10 14:07:00||1838.6||1838.6||1838.6||1838.4|0
1615385230000|2021-03-10 14:07:10|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.4|1838|1476
1615385240000|2021-03-10 14:07:20|1838.4|1838.4|1838.2|1838|1838.4|1838.4|1838.2|1838|1778
1615385250000|2021-03-10 14:07:30|1838.4|1837.8|1838.4|1838|1838.4|1838|1838.4|1837.8|0
1615385260000|2021-03-10 14:07:40|1838.2|1837.8|1838|1837.8|1838.4|1837.8|1838|1837.8|190
1615385270000|2021-03-10 14:07:50|1838.2|1837.6|1838.2|1837.8|1838.2|1838|1838|1837.6|700
1615385280000|2021-03-10 14:08:00|1838.4|1837.6|1838.8|1838.4|1838.8|1838.6|1838.4|1837.6|206
1615385290000|2021-03-10 14:08:10|1838.6|1838.2|1838.4|1838|1838.6|1838.2|1838.4|1837.8|2010
1615385300000|2021-03-10 14:08:20|1838.6|1837.8|1838.8|1838.4|1838.8|1838.4|1838.6|1837.8|200
1615385310000|2021-03-10 14:08:30|1838.6|1838.2|1838.6|1838.2|1838.6|1838.2|1838.6|1838.2|302
1615385320000|2021-03-10 14:08:40||1838.4||1838.2||1838.4||1838.2|0
1615385330000|2021-03-10 14:08:50|1838.4|1838|1838.4|1837.8|1838.6|1838.2|1838.2|1837.8|988
1615385340000|2021-03-10 14:09:00|1838.6|1838|1838.4|1838|1838.6|1838|1838.4|1838|0
1615385350000|2021-03-10 14:09:10|1838.2|1837.8|1838.6|1838.2|1838.6|1838.2|1838.2|1837.8|0
1615385360000|2021-03-10 14:09:20|1838.4|1838|1839|1838.8|1839|1838.8|1838.4|1838|25
1615385370000|2021-03-10 14:09:30|1838.8|1838.6|1838.4|1838.2|1839|1838.6|1838.4|1838.2|1381
1615385380000|2021-03-10 14:09:40|1838.2|1838|1838|1837.8|1838.2|1838.2|1838|1837.8|1598
1615385390000|2021-03-10 14:09:50|1837.8|1837.6|1837.6|1837.4|1837.8|1837.6|1837.6|1837.4|0
1615385400000|2021-03-10 14:10:00|1837.8|1837.6|1837.6|1837.4|1838.2|1837.8|1837.6|1837.4|1577
1615385410000|2021-03-10 14:10:10|1837.4|1837.2|1838|1837.6|1838|1837.6|1837|1836.8|9166
1615385420000|2021-03-10 14:10:20|1837.8|1837.8|1838|1837.6|1838|1837.8|1837.8|1837.6|620
1615385430000|2021-03-10 14:10:30|1837.8|1837.4|1838.6|1838.2|1838.6|1838.2|1837.8|1837.4|5336
1615385440000|2021-03-10 14:10:40|1838.4|1838|1838.2|1837.8|1838.4|1838|1838.2|1837.8|1768
1615385450000|2021-03-10 14:10:50|1837.8|1837.6|1838.6|1838.2|1838.6|1838.2|1837.8|1837.6|23708
1615385460000|2021-03-10 14:11:00|1838.8|1838.4|1838.4|1838.2|1838.8|1838.4|1838.4|1838|1107
1615385470000|2021-03-10 14:11:10|1838.6|1838|1838.4|1838.2|1838.6|1838.2|1838.4|1837.8|0
1615385480000|2021-03-10 14:11:20|1838.2|1838|1838.6|1838|1838.6|1838.2|1838|1837.6|3821
1615385490000|2021-03-10 14:11:30|1838.4|1838.2|1839|1838.8|1839|1838.8|1838.4|1838.2|622
1615385500000|2021-03-10 14:11:40|1839.2|1839|1839.6|1839.2|1839.6|1839.2|1839.2|1838.8|2250
1615385510000|2021-03-10 14:11:50|1839.4|1839|1839.2|1838.8|1839.4|1839|1839.2|1838.8|822
1615385520000|2021-03-10 14:12:00|1839.4|1839|1839|1838.6|1839.4|1839|1839|1838.6|0
1615385530000|2021-03-10 14:12:10|1839.2|1838.8|1839.4|1839.2|1839.4|1839.2|1839.2|1838.8|825
1615385540000|2021-03-10 14:12:20|1839.2|1839|1839.2|1839|1839.2|1839|1839|1838.8|1160
1615385550000|2021-03-10 14:12:30|1839|1838.8|1840|1839.8|1840|1839.8|1839|1838.8|22961
1615385560000|2021-03-10 14:12:40|1839.8|1839.6|1840|1839.6|1840|1839.8|1839.6|1839.4|14948
1615385570000|2021-03-10 14:12:50|1839.8|1839.4|1839.8|1839.6|1839.8|1839.6|1839.6|1839.2|2347
1615385580000|2021-03-10 14:13:00|1840|1839.8|1841|1840.6|1841|1840.6|1840|1839.8|3980
1615385590000|2021-03-10 14:13:10|1841.2|1840.8|1841.8|1841.4|1842|1841.6|1841.2|1840.8|4940
1615385600000|2021-03-10 14:13:20|1842|1841.6|1841.8|1841.4|1842|1841.6|1841.6|1841.4|939
1615385610000|2021-03-10 14:13:30|1842|1841.2|1841.6|1841.2|1842|1841.2|1841.4|1841.2|1170
1615385620000|2021-03-10 14:13:40|1841.8|1841.4|1841.8|1841.4|1841.8|1841.6|1841.6|1841.4|2
1615385630000|2021-03-10 14:13:50|1841.6|1841.2|1840.4|1840|1841.6|1841.2|1840.4|1840|2795
1615385640000|2021-03-10 14:14:00|1840.6|1840.2|1840.8|1840.4|1841|1840.4|1840.6|1840.2|330
1615385650000|2021-03-10 14:14:10|1840.6|1840.2|1840.8|1840.4|1841|1840.6|1840.4|1840.2|1367
1615385660000|2021-03-10 14:14:20|1840.6|1840.6|1839.6|1839.2|1840.6|1840.6|1839.4|1839|11439
1615385670000|2021-03-10 14:14:30|1839.8|1839|1839.6|1839.2|1839.8|1839.2|1839.4|1839|0
1615385680000|2021-03-10 14:14:40|1839.8|1839.4|1839.8|1839.4|1840|1839.8|1839.8|1839.4|702
1615385690000|2021-03-10 14:14:50|1840||1840||1840||1840||0
1615385700000|2021-03-10 14:15:00|1839.8|1839.2|1839.4|1839|1839.8|1839.2|1839.4|1839|2366
1615385710000|2021-03-10 14:15:10|1839.2|1839.2|1839.4|1839|1839.4|1839.2|1839.2|1839|1200
1615385720000|2021-03-10 14:15:20|1839.2|1838.8|1839|1838.6|1839.2|1838.8|1838.8|1838.4|2468
1615385730000|2021-03-10 14:15:30|1838.8|1838.4|1839.4|1839.2|1839.4|1839.2|1838.8|1838.4|507
1615385740000|2021-03-10 14:15:40|1839.6|1839.4|1839.4|1839.2|1839.6|1839.4|1839.4|1839|1353
1615385750000|2021-03-10 14:15:50|1839.6|1839|1839.4|1839.2|1839.6|1839.2|1839.4|1839|0
1615385760000|2021-03-10 14:16:00|1839.2|1839|1839.2|1839|1839.2|1839|1839|1838.8|211
1615385770000|2021-03-10 14:16:10|1839.4|1839.2|1839.6|1839|1839.6|1839.4|1839.4|1838.8|318
1615385780000|2021-03-10 14:16:20|1839.4||1839.4||1839.4||1839.4||0
1615385790000|2021-03-10 14:16:30|1840.6|1839.6|1840.8|1840.2|1840.8|1840.4|1839.8|1839.6|41571
1615385800000|2021-03-10 14:16:40|1840.6|1840|1840|1839.8|1840.6|1840|1840|1839.8|3241
1615385810000|2021-03-10 14:16:50|1840.2|1840|1840.4|1839.8|1840.4|1840|1840.2|1839.8|845
1615385820000|2021-03-10 14:17:00|1840.2|1839.6|1840|1839.6|1840.2|1839.6|1839.6|1839.4|1183
1615385830000|2021-03-10 14:17:10|1840.2|1839.8|1840.4|1840|1840.4|1840|1840.2|1839.6|5
1615385840000|2021-03-10 14:17:20|1840.2|1839.8|1840.2|1839.8|1840.4|1839.8|1839.8|1839.6|18555
1615385850000|2021-03-10 14:17:30|1840.4|1840|1840.2|1839.8|1840.8|1840.6|1840|1839.6|6368
1615385860000|2021-03-10 14:17:40|1840|1840|1840|1839.4|1840|1840|1840|1839.4|2709
1615385870000|2021-03-10 14:17:50|1839.8|1839.2|1839.6|1839.2|1839.8|1839.4|1839.4|1839|2400
1615385880000|2021-03-10 14:18:00|1839.8|1839.4|1840|1839.6|1840|1839.6|1839.8|1839.4|1100
1615385890000|2021-03-10 14:18:10|1840.2|1839.8|1840.4|1840|1840.4|1840|1840.2|1839.8|0
1615385900000|2021-03-10 14:18:20|1840.2|1839.8|1839.8|1839.4|1840.2|1839.8|1839.8|1839.4|4251
1615385910000|2021-03-10 14:18:30|1840|1839.6|1839.8|1839.4|1840|1839.8|1839.8|1839.4|220
1615385920000|2021-03-10 14:18:40|1839.6|1839.2|1839.2|1838.8|1839.6|1839.4|1839.2|1838.8|295
1615385930000|2021-03-10 14:18:50|1839.4|1839|1839.4|1839|1839.4|1839.2|1839.4|1839|3
1615385940000|2021-03-10 14:19:00|1839.2|1839.2|1839.4|1839.2|1839.6|1839.2|1839.2|1839|9923
1615385950000|2021-03-10 14:19:10|1839.6|1839.4|1840.2|1839.8|1840.2|1840|1839.4|1839.2|579
1615385960000|2021-03-10 14:19:20|1840.4|1840|1840.8|1840.2|1840.8|1840.2|1840.4|1840|0
1615385970000|2021-03-10 14:19:30|1840.6|1840.4|1841|1840.6|1841|1840.6|1840.6|1840.2|163
1615385980000|2021-03-10 14:19:40|1840.8|1840.8|1841.4|1841|1841.4|1841.2|1840.8|1840.6|1260
1615385990000|2021-03-10 14:19:50|1841.6|1841.2|1841.8|1841.4|1841.8|1841.6|1841.4|1841.2|2944
1615386000000|2021-03-10 14:20:00|1842|1841.6|1841.8|1841.4|1842|1841.8|1841.4|1841.2|3558
1615386010000|2021-03-10 14:20:10|1842|1841.2|1842.6|1842.2|1842.6|1842.2|1841.8|1841.2|2912
1615386020000|2021-03-10 14:20:20|1842.8|1842.4|1843.6|1843|1843.6|1843|1842.4|1842.2|3376
1615386030000|2021-03-10 14:20:30|1843.4||1843.6||1843.6||1843.4||0
1615386040000|2021-03-10 14:20:40|1843.4|1843.2|1843.4|1843.2|1843.6|1843.2|1843.4|1843.2|163
1615386050000|2021-03-10 14:20:50|1843.2|1843|1843.6|1843|1843.6|1843.2|1843.2|1843|534
1615386060000|2021-03-10 14:21:00|1843.4|1842.8|1842|1841.4|1843.6|1842.8|1842|1841.4|5112
1615386070000|2021-03-10 14:21:10|1841.8|1841.6|1842.8|1842.2|1842.8|1842.4|1841.8|1841.6|2622
1615386080000|2021-03-10 14:21:20|1843|1842.4|1843|1842.8|1843|1842.8|1843|1842.4|195
1615386090000|2021-03-10 14:21:30|1842.8|1842.6|1842.6|1842.4|1842.8|1842.6|1842.6|1842.4|2689
1615386100000|2021-03-10 14:21:40|1842.4|1842.2|1843|1842.6|1843|1842.6|1842.4|1842|4181
1615386110000|2021-03-10 14:21:50|1842.8|1842.4|1843|1842.6|1843|1842.6|1842.6|1842.2|419
1615386120000|2021-03-10 14:22:00|1843.2|1842.8|1843.4|1843|1843.4|1843|1843.2|1842.8|1009
1615386130000|2021-03-10 14:22:10|1843.2|1842.8|1843.4|1843.2|1843.6|1843.2|1843.2|1842.8|253
1615386140000|2021-03-10 14:22:20|1843.2|1843|1843.4|1843|1843.4|1843.2|1843.2|1843|700
1615386150000|2021-03-10 14:22:30|1843.6|1843.2|1844|1843.6|1844|1843.6|1843.6|1843.2|1811
1615386160000|2021-03-10 14:22:40|1843.8|1843.4|1844|1843.6|1844|1843.6|1843.6|1843.4|1432
1615386170000|2021-03-10 14:22:50|1843.8||1843.8||1844||1843.8||163
1615386180000|2021-03-10 14:23:00|1843.6|1843.4|1843.8|1843.2|1843.8|1843.4|1843.2|1843|1915
1615386190000|2021-03-10 14:23:10|1843.6|1843|1843.6|1843.2|1843.6|1843.2|1843.4|1843|210
1615386200000|2021-03-10 14:23:20|1843.8|1843.4|1843.6|1843.2|1844|1843.6|1843.4|1843.2|4106
1615386210000|2021-03-10 14:23:30|1843.4|1843|1843.6|1843.2|1843.6|1843.2|1843|1842.6|4016
1615386220000|2021-03-10 14:23:40|1843.8||1843.8||1843.8||1843.8||0
1615386230000|2021-03-10 14:23:50|1843.6|1843.4|1843.8|1843.6|1844|1843.6|1843.4|1843.2|3686
1615386240000|2021-03-10 14:24:00|1844|1843.8|1844.2|1844|1844.2|1844|1843.8|1843.6|9085
1615386250000|2021-03-10 14:24:10|1844|1843.6|1843.8|1843.6|1844|1843.8|1843.6|1843.2|3166
1615386260000|2021-03-10 14:24:20|1844|1843.2|1843.4|1843.2|1844|1843.4|1843.4|1843.2|8571
1615386270000|2021-03-10 14:24:30|1843.6|1843.4|1844|1843.6|1844|1843.8|1843.6|1843.4|777
1615386280000|2021-03-10 14:24:40|1844.2|1844|1844|1843.6|1844.2|1844|1844|1843.6|1446
1615386290000|2021-03-10 14:24:50|1844.2|1843.8|1843.6|1843.2|1844.2|1843.8|1843.6|1843.2|1570
1615386300000|2021-03-10 14:25:00|1843.4|1843|1842|1841.6|1843.4|1843|1841.8|1841.4|4972
1615386310000|2021-03-10 14:25:10|1841.8|1841.4|1842.6|1842|1842.6|1842.2|1841.8|1841.4|461
1615386320000|2021-03-10 14:25:20|1842.4|1842.2|1842.2|1841.8|1843|1842.8|1842|1841.6|58784
1615386330000|2021-03-10 14:25:30|1842.4|1842|1841.8|1841.6|1842.4|1842.2|1841.8|1841.6|1198
1615386340000|2021-03-10 14:25:40|1842|1841.4|1842.4|1841.8|1842.4|1842|1841.2|1840.8|4315
1615386350000|2021-03-10 14:25:50|1842.2|1841.6|1842.4|1841.8|1842.4|1841.8|1841.4|1841|2772
1615386360000|2021-03-10 14:26:00|1842.6|1842|1842|1841.6|1842.6|1842.2|1841.6|1841.4|2272
1615386370000|2021-03-10 14:26:10|1842.2|1841.4|1842|1841.4|1842.2|1841.4|1841.6|1841.4|309
1615386380000|2021-03-10 14:26:20|1841.8|1841.6|1842|1841.8|1842|1841.8|1841.8|1841.6|1785
1615386390000|2021-03-10 14:26:30|1841.8|1841.6|1842|1841.6|1842|1841.6|1841.8|1841.4|909
1615386400000|2021-03-10 14:26:40|1842.2|1841.8|1842|1841.6|1842.4|1842|1842|1841.6|3947
1615386410000|2021-03-10 14:26:50|1842.2|1841.8|1842.2|1841.6|1842.2|1841.8|1842|1841.6|3500
1615386420000|2021-03-10 14:27:00|1842|1841.4|1841.4|1841.2|1842|1841.6|1841|1840.8|2212
1615386430000|2021-03-10 14:27:10|1841.2|1841|1841.4|1840.8|1841.4|1841|1840.8|1840.6|6295
1615386440000|2021-03-10 14:27:20|1841.2|1840.6|1840.6|1840.2|1841.2|1840.8|1840.4|1840|473
1615386450000|2021-03-10 14:27:30|1840.8|1840.4|1841|1840.6|1841|1840.6|1840.8|1840.4|576
1615386460000|2021-03-10 14:27:40|1840.8|1840.4|1840.6|1840.2|1840.8|1840.4|1840.4|1840.2|236
1615386470000|2021-03-10 14:27:50|1840.4|1840|1839.2|1838.8|1840.4|1840|1839|1838.6|18844
1615386480000|2021-03-10 14:28:00|1839.4|1839|1839.2|1838.8|1839.4|1839.2|1838.6|1838.4|5841
1615386490000|2021-03-10 14:28:10|1839|1839|1839.2|1838.8|1839.8|1839.4|1838.8|1838.4|3247
1615386500000|2021-03-10 14:28:20|1839.4|1839.2|1839.8|1839.4|1840.4|1840|1839.4|1838.8|13191
1615386510000|2021-03-10 14:28:30|1839.6|1839.2|1839.6|1839.2|1839.8|1839.2|1839.2|1839|964
1615386520000|2021-03-10 14:28:40|1839.4|1839|1839|1838.6|1839.4|1839.2|1838.6|1838.2|5
1615386530000|2021-03-10 14:28:50|1838.8|1838.4|1838|1837.6|1838.8|1838.4|1838|1837.6|2552
1615386540000|2021-03-10 14:29:00|1838.2|1837.4|1836.6|1836.2|1838.2|1837.4|1836.2|1835.8|5243
1615386550000|2021-03-10 14:29:10|1836.8|1836.4|1836|1835.8|1837.2|1836.8|1835.6|1835.4|3529
1615386560000|2021-03-10 14:29:20|1835.8|1835.6|1835.6|1835|1836|1835.6|1835|1834.6|2389
1615386570000|2021-03-10 14:29:30|1835.4|1835.2|1834.2|1833.6|1835.4|1835.2|1833.8|1833.6|3498
1615386580000|2021-03-10 14:29:40|1834|1833.4|1833.8|1833.4|1834.2|1834|1832.8|1832.4|3512
1615386590000|2021-03-10 14:29:50|1834|1833.6|1835.4|1835|1835.4|1835.2|1833.4|1833|5039
1615386600000|2021-03-10 14:30:00|1835.6|1835.2|1830.4|1830|1837.8|1837.6|1828.4|1828|83463
1615386610000|2021-03-10 14:30:10|1830.6|1829.8|1827.2|1826.8|1831|1830.8|1827.2|1826.8|20557
1615386620000|2021-03-10 14:30:20|1827.4|1826.6|1827.2|1826.8|1829|1828.4|1826|1825.6|66045
1615386630000|2021-03-10 14:30:30|1827|1826.6|1827|1826.4|1827.4|1827|1826|1825.4|21729
1615386640000|2021-03-10 14:30:40|1826.8|1826.6|1827.8|1827.4|1827.8|1827.4|1825.8|1825.4|14570
1615386650000|2021-03-10 14:30:50|1828|1827.6|1831|1830.2|1831|1830.8|1827.8|1827.4|10515
1615386660000|2021-03-10 14:31:00|1830.4|1830|1833|1832.8|1833.2|1832.8|1828.8|1828|18915
1615386670000|2021-03-10 14:31:10|1833.2|1833|1834|1833.4|1834.6|1833.8|1830.8|1830.2|7636
1615386680000|2021-03-10 14:31:20|1833.8|1833.2|1838.2|1837.4|1838.8|1838.4|1833.6|1833.2|18723
1615386690000|2021-03-10 14:31:30|1838.4|1837.6|1839.8|1838.8|1840|1839.4|1837|1836.4|5037
1615386700000|2021-03-10 14:31:40|1839.6|1839|1839.8|1839|1839.8|1839.2|1837|1836.4|9535
1615386710000|2021-03-10 14:31:50|1839.6|1838.8|1838.6|1837.8|1839.8|1839.4|1837.6|1837|3706
1615386720000|2021-03-10 14:32:00|1838.8|1838|1839.4|1838.6|1840|1839.4|1838.4|1837.8|6686
1615386730000|2021-03-10 14:32:10|1839.2|1838.8|1840.2|1839.6|1840.6|1839.6|1839.2|1838.8|3642
1615386740000|2021-03-10 14:32:20|1840.4|1839.8|1842.2|1841.4|1842.4|1842|1840.4|1839.6|21299
1615386750000|2021-03-10 14:32:30|1842.4|1841.6|1842.4|1841.8|1843|1842.6|1842|1841.4|3422
1615386760000|2021-03-10 14:32:40|1842.2|1841.6|1842.2|1841.2|1842.2|1841.6|1841|1840.6|6080
1615386770000|2021-03-10 14:32:50|1842|1841|1839|1838.4|1842|1841.2|1839|1838|6975
1615386780000|2021-03-10 14:33:00|1838.8|1838.2|1836.6|1836|1839|1838.4|1836|1835.4|22822
1615386790000|2021-03-10 14:33:10|1836.8|1836.2|1838|1837.2|1838.8|1838.2|1836|1835.8|7742
1615386800000|2021-03-10 14:33:20|1837.8|1837|1838.4|1837.6|1838.8|1838.2|1837.6|1837|1659
1615386810000|2021-03-10 14:33:30|1838.2|1838|1838.4|1837.6|1838.8|1838|1837.8|1837.6|234
1615386820000|2021-03-10 14:33:40|1838.2|1837.4|1837|1836.4|1838.2|1837.4|1836.6|1836.2|2960
1615386830000|2021-03-10 14:33:50|1836.8|1836.2|1837.2|1836.8|1837.6|1837|1835.6|1835|1274
1615386840000|2021-03-10 14:34:00|1837|1837|1836.8|1836.2|1837.2|1837|1835.8|1835.2|8890
1615386850000|2021-03-10 14:34:10|1836.6|1836.4|1836.8|1836|1837.4|1836.6|1835.6|1835|7497
1615386860000|2021-03-10 14:34:20|1836.6|1835.8|1837.2|1837|1838.4|1837.6|1835.8|1835.2|2691
1615386870000|2021-03-10 14:34:30|1837.4|1837.2|1837.4|1836.6|1838.6|1838|1836.8|1836.4|2313
1615386880000|2021-03-10 14:34:40|1837.2|1836.4|1839.4|1838.6|1839.6|1838.8|1837.2|1836.2|4464
1615386890000|2021-03-10 14:34:50|1839.2|1838.4|1840|1839|1840|1839.4|1839|1838.2|923
1615386900000|2021-03-10 14:35:00|1839.8|1839.2|1841|1840|1841.4|1840.8|1839.8|1839.2|13043
1615386910000|2021-03-10 14:35:10|1841.2|1840.2|1841.6|1841|1841.8|1841|1840.2|1839.6|5403
1615386920000|2021-03-10 14:35:20|1841.8|1840.8|1841.4|1840.2|1842|1841.4|1841|1840.2|1369
1615386930000|2021-03-10 14:35:30|1841.2|1840|1840.6|1840|1841.2|1840.2|1840|1839.4|3302
1615386940000|2021-03-10 14:35:40|1840.4|1840.2|1841.4|1840.4|1843|1842.8|1840|1839.4|45457
1615386950000|2021-03-10 14:35:50|1841.2|1840.6|1843.6|1843|1844|1843.4|1841|1840.6|36499
1615386960000|2021-03-10 14:36:00|1843.4|1842.8|1846.4|1845.6|1846.6|1846.2|1843.2|1842.6|39517
1615386970000|2021-03-10 14:36:10|1846.6|1845.8|1847|1846.4|1847|1846.6|1845.4|1845|24356
1615386980000|2021-03-10 14:36:20|1846.8|1846|1847.6|1846.6|1847.8|1847.2|1846.2|1845.6|22624
1615386990000|2021-03-10 14:36:30|1847.4|1846.4|1847.2|1846.6|1848|1847.4|1846.8|1846.2|3759
1615387000000|2021-03-10 14:36:40|1847.4|1846.8|1848.8|1848.2|1849|1848.8|1847.2|1846.8|38379
1615387010000|2021-03-10 14:36:50|1848.6|1848|1848.8|1848.4|1849|1848.6|1848|1847.8|1924
1615387020000|2021-03-10 14:37:00|1849|1848.6|1850|1849.6|1850|1849.8|1848.8|1848.6|43086
1615387030000|2021-03-10 14:37:10|1850.2|1849.8|1851.8|1851.6|1852|1851.6|1850|1849.6|170148
1615387040000|2021-03-10 14:37:20|1852|1851.8|1853|1852.4|1853|1852.4|1852|1851.6|14064
1615387050000|2021-03-10 14:37:30|1852.8|1852.2|1851.6|1850.4|1853|1852.4|1850.2|1850|3670
1615387060000|2021-03-10 14:37:40|1851.4|1850.2|1850.6|1850|1851.6|1851.2|1849.6|1849|11323
1615387070000|2021-03-10 14:37:50|1850.4|1850.2|1851.6|1851|1851.6|1851|1850.4|1850|2867
1615387080000|2021-03-10 14:38:00|1851.8|1851.2|1851.8|1851.2|1852|1851.6|1851|1850.2|1360
1615387090000|2021-03-10 14:38:10|1851.6|1851|1849.8|1849.2|1851.6|1851.2|1849.4|1849|3283
1615387100000|2021-03-10 14:38:20|1850|1849.4|1850.6|1849.6|1851|1850|1849.8|1849|1738
1615387110000|2021-03-10 14:38:30|1850.8|1849.8|1851.8|1851.2|1851.8|1851.2|1850.8|1849.8|6314
1615387120000|2021-03-10 14:38:40|1851.6|1851|1852.2|1851.6|1852.4|1851.8|1850.4|1850.2|10110
1615387130000|2021-03-10 14:38:50|1852|1851.4|1851.8|1851.2|1852.4|1851.8|1851.4|1850.8|10632
1615387140000|2021-03-10 14:39:00|1852|1851|1852|1851.6|1852|1851.8|1851.6|1851|2681
1615387150000|2021-03-10 14:39:10|1851.8|1851.4|1851.8|1851|1852|1851.6|1851.2|1850.8|914
1615387160000|2021-03-10 14:39:20|1851.6|1850.6|1849|1848.6|1851.8|1850.6|1849|1848.4|5349
1615387170000|2021-03-10 14:39:30|1849.2|1848.8|1849.2|1848.4|1850|1849.4|1849.2|1848.4|1071
1615387180000|2021-03-10 14:39:40|1849|1848.2|1849.2|1848|1849.6|1849|1848.8|1848|2245
1615387190000|2021-03-10 14:39:50|1849|1848.2|1849.6|1848.6|1849.6|1848.8|1848.4|1847.6|8719
1615387200000|2021-03-10 14:40:00|1849.4|1848.4|1850.8|1850|1851|1850.8|1848.4|1848.2|146017
1615387210000|2021-03-10 14:40:10|1850.6|1849.8|1850|1849.8|1850.6|1850|1849.2|1848.6|9400
1615387220000|2021-03-10 14:40:20|1850.4|1850|1850.2|1850|1851|1850.4|1850|1849.8|8560
1615387230000|2021-03-10 14:40:30|1850.4|1849.8|1851.2|1851|1851.6|1851.2|1850.2|1849.8|20243
1615387240000|2021-03-10 14:40:40|1851|1850.8|1851.8|1851.4|1852|1851.6|1850.4|1850|8925
1615387250000|2021-03-10 14:40:50|1852|1851.6|1851.8|1851|1852|1851.8|1851.4|1850.4|1964
1615387260000|2021-03-10 14:41:00|1852|1851.2|1852|1851.4|1853|1852.6|1851.8|1851.2|17116
1615387270000|2021-03-10 14:41:10|1851.8|1851.2|1852.6|1852.4|1853|1852.6|1851.4|1851.2|3832
1615387280000|2021-03-10 14:41:20|1852.8|1852.2|1851.2|1850.4|1853|1852.2|1850.8|1850.2|5600
1615387290000|2021-03-10 14:41:30|1851.4|1850.6|1850.2|1849.6|1851.4|1850.8|1850|1849.4|853
1615387300000|2021-03-10 14:41:40|1850.4|1849.8|1849.6|1849|1850.6|1850.4|1849.2|1849|2147
1615387310000|2021-03-10 14:41:50|1849.8|1849.2|1848.8|1848.2|1850|1849.8|1848.6|1848.2|4289
1615387320000|2021-03-10 14:42:00|1849|1848.4|1849.4|1848.6|1849.4|1848.6|1847.8|1847.2|2890
1615387330000|2021-03-10 14:42:10|1849.2|1848.8|1849.8|1849|1850|1849.4|1849.2|1848.6|1841
1615387340000|2021-03-10 14:42:20|1850|1849.2|1850.8|1850.2|1851.2|1850.6|1849.8|1849|7196
1615387350000|2021-03-10 14:42:30|1850.6|1850|1852.6|1852|1852.6|1852|1850.6|1850|1199
1615387360000|2021-03-10 14:42:40|1852.4|1851.8|1851.8|1851.2|1852.4|1851.8|1851.2|1851|4809
1615387370000|2021-03-10 14:42:50|1851.6|1851|1852.4|1852|1852.6|1852.4|1851.2|1850.6|8909
1615387380000|2021-03-10 14:43:00|1852.6|1852.2|1852.8|1852.2|1853.2|1853|1852|1851.8|14797
1615387390000|2021-03-10 14:43:10|1853|1852.4|1853.6|1853.2|1853.6|1853.4|1852.8|1852.2|8533
1615387400000|2021-03-10 14:43:20|1854|1853.4|1854.4|1853.8|1854.6|1854.4|1854|1853.4|14258
1615387410000|2021-03-10 14:43:30|1854.6|1854|1854|1853.6|1854.8|1854.2|1853.8|1853.6|1857
1615387420000|2021-03-10 14:43:40|1854.2|1853.8|1855|1854.8|1855|1854.8|1854.2|1853.8|8816
1615387430000|2021-03-10 14:43:50|1854.8|1854.6|1854.4|1854|1855|1854.6|1854|1853.8|3828
1615387440000|2021-03-10 14:44:00|1854.6|1854.2|1853.2|1852.8|1855|1854.8|1853.2|1852.8|10613
1615387450000|2021-03-10 14:44:10|1853.4|1852.6|1852.8|1852.4|1853.6|1852.8|1852.2|1851.8|10003
1615387460000|2021-03-10 14:44:20|1853|1852.6|1854.8|1854.2|1854.8|1854.2|1852.8|1852.2|1520
1615387470000|2021-03-10 14:44:30|1855|1854.4|1854.4|1854|1855|1854.4|1853.8|1853.4|5517
1615387480000|2021-03-10 14:44:40|1854.2|1853.8|1854.8|1854.2|1855|1854.4|1854.2|1853.6|2084
1615387490000|2021-03-10 14:44:50|1854.6|1854|1854.4|1853.8|1854.6|1854.2|1854|1853.6|4985
1615387500000|2021-03-10 14:45:00|1854.6|1854|1854|1853.6|1855|1854.8|1854|1853.6|5164
1615387510000|2021-03-10 14:45:10|1854.4|1853.4|1851.6|1850.6|1854.4|1853.8|1850.6|1850.2|64994
1615387520000|2021-03-10 14:45:20|1851.4|1850.8|1850.4|1849.6|1851.4|1850.8|1850|1849|1957
1615387530000|2021-03-10 14:45:30|1850.6|1849.8|1851.2|1850.6|1851.2|1850.6|1850.6|1849.8|400
1615387540000|2021-03-10 14:45:40|1851|1850.4|1850|1849.4|1851|1850.4|1849.8|1849.2|8278
1615387550000|2021-03-10 14:45:50|1850.4|1849.6|1850.6|1850|1851.2|1850.8|1850.4|1849.6|26479
1615387560000|2021-03-10 14:46:00|1850.8|1849.8|1852|1851.4|1852|1851.4|1850.2|1849.8|2148
1615387570000|2021-03-10 14:46:10|1852.2|1851.2|1852.4|1851.8|1852.6|1851.8|1852|1851.2|293
1615387580000|2021-03-10 14:46:20|1852.6|1852|1853|1852.4|1853.6|1853|1852.6|1852|3012
1615387590000|2021-03-10 14:46:30|1853.4|1853.2|1853.4|1852.4|1853.4|1853.2|1852|1851.6|6184
1615387600000|2021-03-10 14:46:40|1853.6|1852.6|1852.8|1852|1853.8|1853.2|1852.4|1852|5068
1615387610000|2021-03-10 14:46:50|1853|1852.2|1852.8|1852|1853.2|1852.2|1852.8|1852|201
1615387620000|2021-03-10 14:47:00|1852.6|1852.2|1851.4|1850.8|1853.2|1852.6|1851.4|1850.6|4283
1615387630000|2021-03-10 14:47:10|1851.2|1850.6|1851.6|1851|1851.8|1851.4|1850.8|1850.4|1686
1615387640000|2021-03-10 14:47:20|1851.4|1850.8|1849.6|1849|1851.4|1850.8|1849.6|1849|4179
1615387650000|2021-03-10 14:47:30|1849.8|1849.2|1851|1850.4|1851.4|1851|1849.8|1849|2417
1615387660000|2021-03-10 14:47:40|1851.2|1850.6|1850.6|1850|1851.4|1850.8|1850.6|1850|442
1615387670000|2021-03-10 14:47:50|1850.4|1850.2|1849.8|1849.2|1851|1850.4|1849.4|1849.2|1774
1615387680000|2021-03-10 14:48:00|1850|1849.4|1849.8|1849|1850.2|1849.4|1848.6|1848|9058
1615387690000|2021-03-10 14:48:10|1849.6|1849.2|1850.6|1850|1851|1850.2|1849.4|1849|3470
1615387700000|2021-03-10 14:48:20|1850.8|1850.2|1851.8|1851.2|1852|1851.8|1850.8|1850.2|664
1615387710000|2021-03-10 14:48:30|1852|1851.4|1852|1851.6|1852.4|1851.8|1851.6|1851.2|10875
1615387720000|2021-03-10 14:48:40|1852.4|1851.8|1852.4|1852|1852.8|1852.4|1851.8|1851.6|4477
1615387730000|2021-03-10 14:48:50|1852.2|1851.8|1852.6|1852|1852.8|1852.4|1851|1850.6|4909
1615387740000|2021-03-10 14:49:00|1852.4|1851.8|1853.2|1852.6|1853.4|1853|1852.4|1851.8|1266
1615387750000|2021-03-10 14:49:10|1853|1852.8|1852.4|1851.8|1853|1852.8|1852|1851.4|789
1615387760000|2021-03-10 14:49:20|1852.6|1852|1853|1852.4|1853|1852.8|1852.4|1851.8|1860
1615387770000|2021-03-10 14:49:30|1852.8|1852|1851.8|1851.2|1852.8|1852.4|1851.8|1851.2|59
1615387780000|2021-03-10 14:49:40|1851.6|1851|1851.8|1851.2|1852|1851.4|1851.6|1851|0
1615387790000|2021-03-10 14:49:50|1851.6|1851|1850.6|1850|1851.6|1851|1850|1849.2|4788
1615387800000|2021-03-10 14:50:00|1850.8|1849.8|1850.6|1850.2|1851|1850.4|1850.2|1849.4|202
1615387810000|2021-03-10 14:50:10|1850.8|1850.4|1849.8|1849.2|1851|1850.4|1849.6|1849.2|6464
1615387820000|2021-03-10 14:50:20|1849.6|1849|1849|1848.4|1849.8|1849.2|1848.2|1847.6|3323
1615387830000|2021-03-10 14:50:30|1848.8|1848.2|1849|1848.4|1849|1848.6|1848.2|1847.8|5737
1615387840000|2021-03-10 14:50:40|1848.8|1848.2|1849.4|1848.6|1849.4|1848.8|1848.8|1848|0
1615387850000|2021-03-10 14:50:50|1849.2|1848.4|1847.8|1847|1849.4|1848.6|1847|1846|7592
1615387860000|2021-03-10 14:51:00|1847.6|1846.8|1847.6|1847|1847.6|1847|1846.8|1846.2|1523
1615387870000|2021-03-10 14:51:10|1847.4|1846.8|1847.4|1846.8|1847.6|1847|1847|1846.6|4500
1615387880000|2021-03-10 14:51:20|1847.2|1847|1847|1846.4|1847.2|1847|1846.8|1846.2|0
1615387890000|2021-03-10 14:51:30|1846.8|1846.2|1846.6|1846.2|1846.8|1846.4|1846|1845.4|8581
1615387900000|2021-03-10 14:51:40|1846.8|1846|1848.2|1847.8|1848.4|1847.8|1846.6|1846|3122
1615387910000|2021-03-10 14:51:50|1848.4|1848|1848.4|1847.8|1848.6|1848.2|1848|1847.4|2975
1615387920000|2021-03-10 14:52:00|1848.2|1847.6|1848.4|1848|1848.6|1848.2|1847.2|1847|10052
1615387930000|2021-03-10 14:52:10|1848.6|1847.8|1848.6|1848.2|1848.6|1848.2|1848|1847.4|706
1615387940000|2021-03-10 14:52:20|1848.4|1848|1848.6|1847.8|1849.2|1848.6|1848.4|1847.8|5801
1615387950000|2021-03-10 14:52:30|1848.4|1847.6|1847|1846.4|1848.4|1847.8|1846.8|1846.2|2578
1615387960000|2021-03-10 14:52:40|1846.8|1846.2|1846.6|1846.4|1847.4|1847.2|1846.4|1846|12499
1615387970000|2021-03-10 14:52:50|1846.8|1846.2|1846.8|1846|1847|1846.4|1846|1845.4|31695
1615387980000|2021-03-10 14:53:00|1847|1845.8|1846.6|1846|1847.8|1847|1846.2|1845.8|3654
1615387990000|2021-03-10 14:53:10|1846.8|1846.2|1844.8|1844.4|1846.8|1846.2|1844.8|1844.4|6221
1615388000000|2021-03-10 14:53:20|1844.6|1844.2|1845.2|1844.4|1845.4|1844.8|1844.4|1844|2528
1615388010000|2021-03-10 14:53:30|1845|1844.2|1844.8|1844.2|1845|1844.4|1844.2|1843.6|5539
1615388020000|2021-03-10 14:53:40|1844.6|1844|1844.8|1844.2|1845.4|1844.6|1844.6|1843.8|1134
1615388030000|2021-03-10 14:53:50|1844.6|1844|1845|1844.4|1845|1844.4|1844.4|1843.8|2400
1615388040000|2021-03-10 14:54:00|1845.2|1844.6|1846|1845.4|1846.6|1845.6|1845.2|1844.6|1081
1615388050000|2021-03-10 14:54:10|1846.2|1845.2|1847.4|1847|1847.6|1847|1845.2|1844.8|25016
1615388060000|2021-03-10 14:54:20|1847.6|1846.8|1847|1846.2|1847.6|1847|1846.6|1846.2|3208
1615388070000|2021-03-10 14:54:30|1847.2|1846.4|1847.2|1846.6|1847.4|1847|1847|1846.2|2663
1615388080000|2021-03-10 14:54:40|1847|1846.4|1847|1846.2|1847.6|1847.4|1846.6|1846|7551
1615388090000|2021-03-10 14:54:50|1847.4|1846.4|1849|1848.4|1849.2|1848.6|1847|1846.2|10361
1615388100000|2021-03-10 14:55:00|1848.8|1848.2|1849|1848.4|1849.4|1848.6|1848.4|1847.8|485
1615388110000|2021-03-10 14:55:10|1849.2|1848.6|1850.8|1850.2|1851|1850.4|1849.2|1848.6|17148
1615388120000|2021-03-10 14:55:20|1850.6|1850|1851.4|1850.6|1851.4|1850.8|1850.4|1850|3560
1615388130000|2021-03-10 14:55:30|1851.6|1850.8|1850.4|1849.6|1851.6|1851.2|1850.2|1849.6|7235
1615388140000|2021-03-10 14:55:40|1850.2|1849.8|1849.6|1849.2|1850.2|1849.8|1848.8|1848.4|2239
1615388150000|2021-03-10 14:55:50|1849.8|1849|1849.6|1849.2|1849.8|1849.2|1849.2|1848.6|604
1615388160000|2021-03-10 14:56:00|1849.8|1849.4|1850|1849.6|1850.2|1850|1849.8|1849.2|1225
1615388170000|2021-03-10 14:56:10|1850.2|1849.8|1851|1850.6|1851|1850.8|1850.2|1849.8|2449
1615388180000|2021-03-10 14:56:20|1850.8|1850.2|1850.8|1850.4|1851.6|1851.4|1850.6|1850|2296
1615388190000|2021-03-10 14:56:30|1850.6|1850.2|1849.4|1849|1850.8|1850.2|1849.4|1849|9022
1615388200000|2021-03-10 14:56:40|1849.2|1848.8|1849.8|1849.4|1850|1849.6|1849|1848.6|1743
1615388210000|2021-03-10 14:56:50|1849.6|1849.2|1850|1849.6|1850|1849.8|1849.4|1849.2|3859
1615388220000|2021-03-10 14:57:00|1849.8|1849.4|1849.8|1849.6|1850.4|1850|1849.8|1849.4|1407
1615388230000|2021-03-10 14:57:10|1850|1849.8|1850.6|1850.4|1851.8|1851.2|1849.8|1849.6|12768
1615388240000|2021-03-10 14:57:20|1850.8|1850.6|1849.4|1849|1850.8|1850.6|1849.2|1849|33222
1615388250000|2021-03-10 14:57:30|1849|1848.8|1849.4|1848.8|1849.8|1849.4|1848.8|1848.4|10490
1615388260000|2021-03-10 14:57:40|1849.2|1849|1849.2|1848.8|1849.6|1849|1848.8|1848.6|467
1615388270000|2021-03-10 14:57:50|1849|1848.6|1848|1847.4|1849.2|1848.6|1847.4|1846.8|19997
1615388280000|2021-03-10 14:58:00|1848.2|1847.6|1848.4|1847.8|1849.2|1848.8|1848|1847.6|2441
1615388290000|2021-03-10 14:58:10|1848.6|1848|1848.8|1848.4|1849.2|1848.8|1848.4|1847.8|2095
1615388300000|2021-03-10 14:58:20|1849|1848.2|1849|1848.6|1849.8|1849.4|1849|1848.2|2542
1615388310000|2021-03-10 14:58:30|1848.8|1848.4|1848.6|1848.2|1849|1848.4|1848.4|1848|2983
1615388320000|2021-03-10 14:58:40|1848.8|1848.4|1849.4|1849|1849.6|1849.2|1848.6|1848.2|1878
1615388330000|2021-03-10 14:58:50|1849.2|1848.8|1849.4|1849|1849.6|1849|1848.4|1848|2507
1615388340000|2021-03-10 14:59:00|1849.6|1848.8|1849.6|1849|1849.6|1849.2|1849|1848.4|163
1615388350000|2021-03-10 14:59:10|1849.4|1848.6|1848.6|1848.2|1849.6|1849|1848.4|1848.2|548
1615388360000|2021-03-10 14:59:20|1848.8|1848.4|1849.2|1848.8|1849.6|1849|1848.6|1848.2|2238
1615388370000|2021-03-10 14:59:30|1849.4|1849|1849.4|1848.8|1849.6|1849|1849|1848.6|355
1615388380000|2021-03-10 14:59:40|1849.6|1849|1849.6|1849|1849.8|1849.2|1849.2|1848.8|1816
1615388390000|2021-03-10 14:59:50|1849.4|1849.2|1850.4|1849.8|1850.6|1850.2|1849.2|1848.8|9162
1615388400000|2021-03-10 15:00:00|1850.6|1850|1849.2|1848.6|1850.8|1850.4|1849|1848.6|7139
1615388410000|2021-03-10 15:00:10|1849|1848.8|1848.8|1848.4|1849.6|1849.2|1848.8|1848.4|853
1615388420000|2021-03-10 15:00:20|1848.6|1848.6|1848.4|1848|1849|1848.6|1848.4|1848|10000
1615388430000|2021-03-10 15:00:30|1848.6|1848.2|1849.4|1848.8|1849.6|1849.4|1848.6|1848.2|1564
1615388440000|2021-03-10 15:00:40|1849.2|1849|1848.8|1848.2|1849.4|1849|1848.4|1848.2|1418
1615388450000|2021-03-10 15:00:50|1848.6|1848|1849.6|1849.2|1850|1849.6|1848.4|1848|766
1615388460000|2021-03-10 15:01:00|1849.8|1849.4|1849.6|1849.2|1850|1849.6|1849.4|1849.2|222
1615388470000|2021-03-10 15:01:10|1849.8|1849.4|1850.2|1849.8|1850.8|1850.4|1849.8|1849.4|2804
1615388480000|2021-03-10 15:01:20|1850.4|1850|1850.2|1849.8|1851|1850.6|1849.8|1849.4|8074
1615388490000|2021-03-10 15:01:30||1850||1849.8||1850||1849.8|671
1615388500000|2021-03-10 15:01:40|1850|1850|1849.6|1849.2|1850.6|1850.2|1849.4|1849|5041
1615388510000|2021-03-10 15:01:50|1849.8|1849.4|1847.4|1846.8|1850|1849.4|1847|1846.6|9889
1615388520000|2021-03-10 15:02:00|1847|1847|1846.6|1846.2|1847.8|1847.4|1846.6|1846.2|4554
1615388530000|2021-03-10 15:02:10|1846.8|1846|1847.2|1846.6|1848|1847.6|1846.6|1846|15294
1615388540000|2021-03-10 15:02:20|1847|1846.8|1848.2|1847.6|1848.2|1847.8|1846.4|1846.2|14203
1615388550000|2021-03-10 15:02:30|1848.4|1847.8|1847.6|1847.4|1848.6|1848|1847.4|1847.2|3320
1615388560000|2021-03-10 15:02:40|1847.8|1847.6|1849.6|1849.2|1849.6|1849.2|1847.8|1847.6|2002
1615388570000|2021-03-10 15:02:50|1849.8|1849.4|1849.2|1848.6|1849.8|1849.4|1849.2|1848.6|400
1615388580000|2021-03-10 15:03:00|1849|1848.8|1849.6|1849|1849.8|1849.4|1848.6|1848.4|3996
1615388590000|2021-03-10 15:03:10|1849.4|1848.8|1849.2|1848.8|1849.4|1849|1848.4|1848|3365
1615388600000|2021-03-10 15:03:20|1849.4|1849|1849.2|1848.6|1849.6|1849.2|1849|1848.6|1294
1615388610000|2021-03-10 15:03:30|1849.4|1848.8|1849.2|1848.6|1849.8|1849.4|1849|1848.6|1372
1615388620000|2021-03-10 15:03:40|1849.4|1848.8|1849|1848.6|1849.8|1849.4|1848.8|1848.6|482
1615388630000|2021-03-10 15:03:50|1848.8|1848.8|1848|1847.6|1849.2|1848.8|1847.6|1847.4|9269
1615388640000|2021-03-10 15:04:00|1847.8|1847.8|1847.8|1847.4|1847.8|1847.8|1847.2|1847|2606
1615388650000|2021-03-10 15:04:10|1848|1847.8|1848|1847.6|1848.4|1848|1847.6|1847.2|1707
1615388660000|2021-03-10 15:04:20|1848.2|1847.8|1848|1847.4|1848.6|1848.2|1847.6|1847|1600
1615388670000|2021-03-10 15:04:30|1847.8|1847.6|1848.8|1848.2|1848.8|1848.4|1847.8|1847.4|916
1615388680000|2021-03-10 15:04:40|1848.6|1848|1849|1848.6|1849.4|1848.8|1848.2|1848|1133
1615388690000|2021-03-10 15:04:50|1849.2|1848.8|1850|1849.6|1850.2|1850|1849.2|1848.8|7422
1615388700000|2021-03-10 15:05:00|1850.2|1849.8|1850.8|1850.4|1851|1850.8|1850|1849.8|3467
1615388710000|2021-03-10 15:05:10|1850.6|1850.2|1850.6|1850.2|1851.2|1850.8|1850.4|1850.2|14192
1615388720000|2021-03-10 15:05:20|1850.4|1850.4|1851|1850.6|1851.2|1850.8|1850.2|1850|7311
1615388730000|2021-03-10 15:05:30|1850.8|1850.4|1851.4|1851|1851.6|1851.4|1850.6|1850.4|4853
1615388740000|2021-03-10 15:05:40|1851.6|1851.2|1851.4|1851|1852|1851.6|1851.4|1851|3265
1615388750000|2021-03-10 15:05:50|1851.2|1850.8|1851.4|1851|1851.4|1851|1851|1850.8|1641
1615388760000|2021-03-10 15:06:00|1851.2|1850.8|1851.2|1850.8|1851.6|1851|1850.2|1850|12235
1615388770000|2021-03-10 15:06:10|1851.4|1851|1851.8|1851.6|1852|1851.6|1851.4|1851|1566
1615388780000|2021-03-10 15:06:20|1852|1851.8|1851.2|1851|1852.4|1852|1851.2|1851|17893
1615388790000|2021-03-10 15:06:30|1851.4|1850.8|1851.2|1850.8|1851.6|1851.2|1850.8|1850.6|8370
1615388800000|2021-03-10 15:06:40|1851.4|1851|1850.2|1850|1851.4|1851.2|1850.2|1850|6122
1615388810000|2021-03-10 15:06:50|1850.4|1849.8|1849.4|1849|1850.6|1850.2|1849.2|1848.8|14609
1615388820000|2021-03-10 15:07:00|1849.6|1849.2|1848.8|1848.4|1849.8|1849.6|1848.8|1848.4|3049
1615388830000|2021-03-10 15:07:10|1849|1848.6|1849.4|1848.8|1849.6|1849.2|1848.8|1848.4|19172
1615388840000|2021-03-10 15:07:20|1849|1848.6|1848|1847.6|1849|1848.8|1847.8|1847.6|4103
1615388850000|2021-03-10 15:07:30|1847.8|1847.4|1847.2|1847|1847.8|1847.4|1846.8|1846.6|4714
1615388860000|2021-03-10 15:07:40|1847.4|1846.8|1848|1847.4|1848.4|1848|1847.4|1846.8|1422
1615388870000|2021-03-10 15:07:50|1848.2|1847.6|1848|1847.4|1848.2|1847.8|1847.4|1846.8|462
1615388880000|2021-03-10 15:08:00|1847.8|1847.2|1848.4|1848|1848.6|1848|1847.6|1847.2|4267
1615388890000|2021-03-10 15:08:10|1848.2|1847.6|1848|1847.6|1848.4|1847.6|1847.8|1847.4|1621
1615388900000|2021-03-10 15:08:20|1847.8|1847.4|1847|1846.8|1847.8|1847.4|1847|1846.8|3272
1615388910000|2021-03-10 15:08:30|1846.8|1846.6|1843.2|1842.8|1846.8|1846.6|1843.2|1842.8|42369
1615388920000|2021-03-10 15:08:40|1843|1842.6|1844.8|1844.4|1844.8|1844.4|1842.8|1842.4|10214
1615388930000|2021-03-10 15:08:50|1845|1844.6|1845|1844.4|1845|1844.8|1844.4|1844.2|511
1615388940000|2021-03-10 15:09:00|1844.8|1844.6|1846|1845.6|1846|1845.6|1844.8|1844.4|3438
1615388950000|2021-03-10 15:09:10|1846.2|1845.8|1846.4|1846.2|1846.8|1846.4|1846.2|1845.6|2133
1615388960000|2021-03-10 15:09:20|1846.2|1846|1846.4|1846|1846.4|1846.2|1846.2|1846|2357
1615388970000|2021-03-10 15:09:30|1846.6|1846.2|1847.4|1846.8|1847.6|1846.8|1846.2|1845.8|1846
1615388980000|2021-03-10 15:09:40|1847.2|1847|1849|1848.8|1849.4|1849.2|1847.2|1846.8|25079
1615388990000|2021-03-10 15:09:50|1848.8|1848.6|1848|1847.6|1848.8|1848.6|1848|1847.4|8724
1615389000000|2021-03-10 15:10:00|1847.8|1847.4|1848.4|1847.8|1848.4|1848.2|1847.4|1847.2|7214
1615389010000|2021-03-10 15:10:10|1848.2|1847.6|1849.6|1849.2|1849.6|1849.4|1847.6|1847.4|4442
1615389020000|2021-03-10 15:10:20|1849.8|1849.4|1850.4|1850|1850.4|1850|1849.6|1849.4|5137
1615389030000|2021-03-10 15:10:30|1850.2|1849.8|1849.4|1849.2|1850.2|1850|1849.4|1849|1072
1615389040000|2021-03-10 15:10:40|1849.2|1849|1850|1849.6|1850.2|1850|1849.2|1849|6990
1615389050000|2021-03-10 15:10:50|1850.2|1849.8|1850|1849.6|1850.4|1850|1850|1849.6|392
1615389060000|2021-03-10 15:11:00|1849.8|1849.4|1850.4|1850|1850.8|1850.4|1849.4|1849.2|5653
1615389070000|2021-03-10 15:11:10|1850.6|1850.4|1850.8|1850|1850.8|1850.4|1850.6|1850|1139
1615389080000|2021-03-10 15:11:20|1850.6|1849.8|1851|1850.6|1851|1850.6|1849.6|1849.4|5741
1615389090000|2021-03-10 15:11:30|1850.8|1850.4|1850.4|1850.2|1850.8|1850.4|1850.2|1850|4533
1615389100000|2021-03-10 15:11:40|1850.2|1850|1849|1848.6|1850.2|1850|1848.8|1848.4|15567
1615389110000|2021-03-10 15:11:50|1848.8|1848.4|1848.6|1848.2|1849.6|1849.4|1848.6|1848.2|6631
1615389120000|2021-03-10 15:12:00|1848.8|1848|1848.2|1847.8|1848.8|1848.6|1848|1847.8|9580
1615389130000|2021-03-10 15:12:10|1848.4|1848|1849.2|1848.8|1849.6|1849.2|1848.4|1847.8|1991
1615389140000|2021-03-10 15:12:20|1849.4|1849|1850.8|1850.6|1850.8|1850.6|1849.4|1849|9093
1615389150000|2021-03-10 15:12:30|1850.6|1850.4|1850.8|1850.4|1851|1850.8|1850|1849.8|3498
1615389160000|2021-03-10 15:12:40|1850.6|1850.2|1850.6|1850.2|1850.6|1850.4|1850.2|1850|3755
1615389170000|2021-03-10 15:12:50|1850.4|1850|1850.4|1850|1850.6|1850|1850|1849.6|921
1615389180000|2021-03-10 15:13:00|1850.6|1850.2|1850.6|1850.4|1851.6|1851.4|1850.6|1850.2|15412
1615389190000|2021-03-10 15:13:10|1850.4|1850.2|1850|1849.4|1850.6|1850.2|1849.8|1849.4|4469
1615389200000|2021-03-10 15:13:20|1849.8|1849.2|1848.6|1848.2|1849.8|1849.2|1848.4|1848|26405
1615389210000|2021-03-10 15:13:30|1848.4|1848|1848.4|1848|1848.6|1848.2|1848.2|1848|540
1615389220000|2021-03-10 15:13:40|1848.6|1848.2|1849.4|1849|1849.4|1849|1848.4|1848|1716
1615389230000|2021-03-10 15:13:50|1849.2|1848.8|1848.8|1848.4|1849.4|1849|1848.8|1848.4|5107
1615389240000|2021-03-10 15:14:00|1848.6|1848.2|1849.2|1848.8|1849.2|1848.8|1848.6|1848.2|290
1615389250000|2021-03-10 15:14:10|1849.4|1849|1848.8|1848.4|1849.6|1849.4|1848.8|1848.4|7119
1615389260000|2021-03-10 15:14:20|1849|1848.6|1848.8|1848.4|1849.2|1848.8|1848.6|1848.2|656
1615389270000|2021-03-10 15:14:30|1849|1848.6|1846.2|1845.8|1849|1848.8|1846.2|1845.8|13165
1615389280000|2021-03-10 15:14:40|1846|1845.6|1847.2|1846.8|1847.8|1847.4|1845.6|1845.2|9685
1615389290000|2021-03-10 15:14:50|1847|1846.6|1847.6|1847.2|1848|1847.6|1847|1846.6|2774
1615389300000|2021-03-10 15:15:00|1847.8|1847.4|1849|1848.6|1849|1848.8|1847.6|1847.2|419
1615389310000|2021-03-10 15:15:10|1849.2|1849|1849|1848.6|1849.4|1849|1849|1848.6|543
1615389320000|2021-03-10 15:15:20|1848.8|1848.4|1849.6|1849.2|1849.6|1849.2|1848|1847.6|5342
1615389330000|2021-03-10 15:15:30|1849.4|1849|1849.8|1849.4|1849.8|1849.4|1849|1848.6|2035
1615389340000|2021-03-10 15:15:40|1850|1849.2|1849.8|1849.6|1850|1849.6|1849.2|1848.8|3247
1615389350000|2021-03-10 15:15:50|1850|1849.4|1850.4|1850|1850.6|1850.2|1849.8|1849.4|4354
1615389360000|2021-03-10 15:16:00|1850.2|1849.8|1850.2|1849.8|1850.6|1850|1850|1849.8|1710
1615389370000|2021-03-10 15:16:10|1850|1849.6|1850.4|1850|1850.4|1850.2|1849.8|1849.4|869
1615389380000|2021-03-10 15:16:20|1850.2|1849.8|1850.2|1849.8|1850.6|1850.2|1850|1849.8|1361
1615389390000|2021-03-10 15:16:30|1850|1850|1849.6|1849.2|1850.2|1850|1849.2|1849|7864
1615389400000|2021-03-10 15:16:40|1849.8|1849.4|1849.4|1849|1850|1849.6|1849.2|1848.8|2506
1615389410000|2021-03-10 15:16:50|1849.6|1849.2|1849.4|1849|1849.8|1849.4|1849.2|1848.8|3178
1615389420000|2021-03-10 15:17:00|1849.6|1849.2|1849.8|1849.4|1849.8|1849.4|1849.4|1849|0
1615389430000|2021-03-10 15:17:10|1849.6|1849.2|1850|1849.4|1850|1849.6|1849.4|1849.2|1268
1615389440000|2021-03-10 15:17:20|1850.2|1849.6|1850.6|1850.2|1850.8|1850.6|1850.2|1849.6|11784
1615389450000|2021-03-10 15:17:30|1850.8|1850.4|1850.4|1850|1850.8|1850.4|1850.2|1849.8|6467
1615389460000|2021-03-10 15:17:40|1850.6|1850.2|1850|1849.6|1850.6|1850.2|1849.8|1849.6|1446
1615389470000|2021-03-10 15:17:50|1849.8|1849.8|1849.8|1849.2|1850|1849.8|1849.6|1849.2|3171
1615389480000|2021-03-10 15:18:00|1849.6|1849.4|1849.6|1849.2|1849.8|1849.4|1849.2|1849|2922
1615389490000|2021-03-10 15:18:10|1849.4|1849|1848.6|1848|1849.4|1849.2|1848.6|1848|13416
1615389500000|2021-03-10 15:18:20|1848.4|1848.2|1848.4|1848|1848.8|1848.4|1848|1847.8|5936
1615389510000|2021-03-10 15:18:30|1848.6|1848.2|1848.8|1848.4|1849.4|1848.8|1848.6|1848.2|2982
1615389520000|2021-03-10 15:18:40|1849|1848.6|1848.8|1848.4|1849.2|1848.8|1848.8|1848.4|386
1615389530000|2021-03-10 15:18:50|1849|1848.6|1849|1848.6|1849.2|1848.8|1848.4|1848.2|1052
1615389540000|2021-03-10 15:19:00|1848.8|1848.4|1849|1848.4|1849|1848.6|1848.4|1848|635
1615389550000|2021-03-10 15:19:10|1849.2|1848.6|1849.6|1849.2|1849.6|1849.2|1849.2|1848.6|337
1615389560000|2021-03-10 15:19:20|1849.8|1849.4|1850.4|1850|1850.4|1850.2|1849.8|1849.4|10129
1615389570000|2021-03-10 15:19:30|1850.6|1850.2|1851.8|1851.4|1852|1851.8|1850.6|1850.2|83337
1615389580000|2021-03-10 15:19:40|1851.6|1851.2|1851.2|1851|1851.6|1851.4|1851|1850.6|3702
1615389590000|2021-03-10 15:19:50|1851|1850.8|1850.6|1850|1851.2|1850.8|1850.4|1850|10619
1615389600000|2021-03-10 15:20:00|1850.4|1849.8|1851|1850.6|1851|1850.6|1850|1849.6|2756
1615389610000|2021-03-10 15:20:10|1851.4|1850.8|1851|1850.6|1851.4|1851|1850.6|1850.4|4443
1615389620000|2021-03-10 15:20:20|1850.8|1850.4|1850.4|1850|1851|1850.6|1850.4|1850|2627
1615389630000|2021-03-10 15:20:30|1850.2|1850.2|1850.2|1849.8|1850.6|1850.4|1850|1849.8|2531
1615389640000|2021-03-10 15:20:40|1850|1849.6|1849.8|1849.6|1850|1849.6|1849|1848.6|2657
1615389650000|2021-03-10 15:20:50|1849.6|1849.4|1850.2|1849.6|1850.4|1850|1849.6|1849.4|2092
1615389660000|2021-03-10 15:21:00|1850|1849.4|1849.8|1849.2|1850|1849.6|1849.4|1849|2149
1615389670000|2021-03-10 15:21:10|1850|1849.4|1849.4|1849|1850|1849.8|1849|1848.8|2009
1615389680000|2021-03-10 15:21:20|1849.2|1848.4|1848.4|1848.2|1849.2|1849|1848.4|1848.2|32999
1615389690000|2021-03-10 15:21:30|1848.6|1848.4|1848.6|1848.2|1848.8|1848.4|1848.4|1848.2|1538
1615389700000|2021-03-10 15:21:40|1848.4|1848|1848.4|1848.2|1848.4|1848.2|1847.8|1847.4|4972
1615389710000|2021-03-10 15:21:50|1848.2|1848|1848|1847.6|1848.2|1848|1847.6|1847.2|5249
1615389720000|2021-03-10 15:22:00|1847.8|1847.4|1848.8|1848.4|1849|1848.6|1847.8|1847.4|1904
1615389730000|2021-03-10 15:22:10|1848.6|1848.2|1849.6|1849.2|1849.6|1849.2|1848.4|1848|3123
1615389740000|2021-03-10 15:22:20|1849.4|1849|1849.4|1849.2|1849.6|1849.2|1849.2|1848.8|1519
1615389750000|2021-03-10 15:22:30|1849.2|1849|1849.2|1848.8|1849.4|1849.2|1849|1848.6|4569
1615389760000|2021-03-10 15:22:40|1849|1848.6|1848.4|1848|1849.4|1849.2|1848|1847.8|2164
1615389770000|2021-03-10 15:22:50|1848.2|1848.2|1848.4|1848|1849|1848.8|1848.2|1848|17660
1615389780000|2021-03-10 15:23:00|1848.6|1848.2|1849.8|1849.6|1849.8|1849.6|1848.4|1848.2|5974
1615389790000|2021-03-10 15:23:10|1849.6|1849.4|1849.4|1849|1849.6|1849.4|1849.2|1848.8|423
1615389800000|2021-03-10 15:23:20|1849.2|1848.8|1849|1848.8|1849.2|1849|1848.6|1848.4|15553
1615389810000|2021-03-10 15:23:30|1848.8|1848.6|1848|1847.8|1848.8|1848.6|1848|1847.6|5796
1615389820000|2021-03-10 15:23:40|1847.8|1847.6|1848.4|1848|1848.4|1848.2|1847.6|1847.4|2533
1615389830000|2021-03-10 15:23:50|1848.2|1847.8|1847.8|1847.4|1848.2|1847.8|1847.8|1847.2|1943
1615389840000|2021-03-10 15:24:00|1848|1847.6|1847.6|1847|1848|1847.8|1847.4|1847|3738
1615389850000|2021-03-10 15:24:10|1847.4|1847.2|1847.6|1847.2|1848|1847.8|1847.2|1847|750
1615389860000|2021-03-10 15:24:20|1847.4|1847|1847.4|1847|1847.8|1847.6|1847|1846.8|5346
1615389870000|2021-03-10 15:24:30|1847.6|1847.4|1848|1847.6|1848|1847.8|1847.6|1847.4|1245
1615389880000|2021-03-10 15:24:40|1847.8|1847.4|1847.6|1847|1848|1847.6|1847.6|1847|8990
1615389890000|2021-03-10 15:24:50|1847.4|1847.2|1847|1846.6|1847.6|1847.4|1846.8|1846.4|8119
1615389900000|2021-03-10 15:25:00|1846.8|1846.4|1846.8|1846.6|1847|1846.8|1846.6|1846.4|472
1615389910000|2021-03-10 15:25:10|1847|1846.8|1846.6|1846.2|1847.4|1847.2|1846.4|1846.2|3251
1615389920000|2021-03-10 15:25:20|1846.8|1846.4|1846.2|1846|1846.8|1846.6|1846.2|1845.8|5223
1615389930000|2021-03-10 15:25:30|1846.4|1845.8|1846.8|1846.4|1846.8|1846.4|1846.2|1845.8|3881
1615389940000|2021-03-10 15:25:40|1846.6|1846.2|1848.4|1848|1848.8|1848.4|1846.6|1846|5270
1615389950000|2021-03-10 15:25:50|1848.6|1847.8|1848|1847.8|1848.6|1847.8|1848|1847.6|11056
1615389960000|2021-03-10 15:26:00|1848.2|1847.6|1848.2|1848|1848.6|1848.4|1848|1847.6|19606
1615389970000|2021-03-10 15:26:10|1848|1847.8|1848.8|1848.4|1849|1848.4|1847.8|1847.6|2409
1615389980000|2021-03-10 15:26:20|1848.6|1848.2|1848.2|1848|1849|1848.8|1848|1847.8|4212
1615389990000|2021-03-10 15:26:30|1848|1847.8|1848|1847.6|1848|1847.8|1847.8|1847.6|2045
1615390000000|2021-03-10 15:26:40|1848.2|1847.8|1849|1848.6|1849.4|1849|1848|1847.8|29590
1615390010000|2021-03-10 15:26:50|1849.2|1848.8|1849.4|1848.8|1849.6|1849.2|1849.2|1848.6|4069
1615390020000|2021-03-10 15:27:00|1849.2|1849|1848.8|1848.4|1849.6|1849.4|1848.6|1848.4|6433
1615390030000|2021-03-10 15:27:10|1849|1848.6|1849|1848.4|1849.2|1849|1848.8|1848.4|1218
1615390040000|2021-03-10 15:27:20|1849.2|1848.6|1849.6|1849.4|1849.8|1849.6|1849|1848.6|3887
1615390050000|2021-03-10 15:27:30|1849.4|1849.2|1849.4|1848.8|1849.6|1849.4|1849.2|1848.8|305
1615390060000|2021-03-10 15:27:40|1849.2|1849|1849|1848.6|1849.6|1849.2|1849|1848.6|3658
1615390070000|2021-03-10 15:27:50|1848.8|1848.8|1848.2|1847.8|1848.8|1848.8|1848.2|1847.8|2726
1615390080000|2021-03-10 15:28:00|1848|1847.6|1848|1847.6|1848|1847.6|1847.2|1846.8|3714
1615390090000|2021-03-10 15:28:10|1847.8|1847.4|1848|1847.4|1848.4|1848|1847.8|1847.4|2579
1615390100000|2021-03-10 15:28:20|1847.8|1847.6|1848|1847.6|1848|1847.8|1847.8|1847.6|452
1615390110000|2021-03-10 15:28:30|1847.8|1847.4|1847.4|1847.2|1848|1847.4|1847.4|1847.2|1350
1615390120000|2021-03-10 15:28:40|1847.6|1847.6|1847.8|1847.6|1848|1847.8|1847.6|1847.2|97
1615390130000|2021-03-10 15:28:50|1847.6|1847.4|1847.8|1847.4|1847.8|1847.6|1847.6|1847.2|2860
1615390140000|2021-03-10 15:29:00|1847.6|1847.2|1847.2|1846.8|1847.8|1847.4|1846.8|1846.4|1910
1615390150000|2021-03-10 15:29:10|1847|1847|1846.8|1846.6|1847|1847|1846.4|1846|1462
1615390160000|2021-03-10 15:29:20|1847|1846.4|1846.8|1846.4|1847.4|1847|1846.6|1846.4|3902
1615390170000|2021-03-10 15:29:30|1846.6|1846.2|1846.6|1846.2|1846.8|1846.4|1846.4|1846|2198
1615390180000|2021-03-10 15:29:40|1846.4|1846|1846.4|1846|1846.4|1846.2|1846|1845.4|8692
1615390190000|2021-03-10 15:29:50|1846.2|1845.8|1846|1845.8|1846.2|1846|1846|1845.8|3262
1615390200000|2021-03-10 15:30:00|1845.8|1845.6|1847.6|1847.2|1848.8|1848.2|1845.4|1845|31163
1615390210000|2021-03-10 15:30:10|1848|1847|1848|1847.6|1848.2|1848|1847.6|1847|2765
1615390220000|2021-03-10 15:30:20|1848.2|1847.4|1847.6|1847|1848.2|1847.6|1846.6|1846.2|5128
1615390230000|2021-03-10 15:30:30|1847.4|1847.2|1849.6|1849|1849.6|1849.4|1847.4|1847.2|10210
1615390240000|2021-03-10 15:30:40|1849.4|1849.2|1849.6|1849.4|1849.8|1849.4|1849.2|1849|3497
1615390250000|2021-03-10 15:30:50|1849.8|1849.6|1849.8|1849.4|1850.4|1850|1849.6|1849.2|31641
1615390260000|2021-03-10 15:31:00|1850|1849.6|1850.4|1850.2|1851|1850.6|1849.8|1849.4|12882
1615390270000|2021-03-10 15:31:10|1850.2|1850|1850.6|1850.2|1850.6|1850.2|1849.4|1849|13347
1615390280000|2021-03-10 15:31:20|1850.8|1850.4|1851.4|1850.8|1851.6|1851|1850.8|1850.4|3788
1615390290000|2021-03-10 15:31:30|1851.6|1851|1851|1850.6|1851.6|1851.2|1850.8|1850.4|3989
1615390300000|2021-03-10 15:31:40|1851.2|1850.8|1852.4|1851.8|1852.8|1852.6|1851|1850.6|39493
1615390310000|2021-03-10 15:31:50|1852.2|1851.6|1851.4|1851.2|1852.2|1851.6|1851.2|1850.8|13189
1615390320000|2021-03-10 15:32:00|1851.2|1851|1852.6|1852.2|1852.8|1852.4|1851.2|1851|10307
1615390330000|2021-03-10 15:32:10|1852.4|1852|1852.8|1852.4|1853|1852.8|1851.8|1851.6|19434
1615390340000|2021-03-10 15:32:20|1852.6|1852.2|1852.4|1851.8|1852.6|1852.2|1852|1851.8|2672
1615390350000|2021-03-10 15:32:30|1852.6|1852|1851.8|1851.4|1852.8|1852.4|1851.8|1851.4|4694
1615390360000|2021-03-10 15:32:40|1851.6|1851.6|1851.4|1851|1851.8|1851.6|1851|1850.8|4378
1615390370000|2021-03-10 15:32:50|1851.2|1850.8|1850.8|1850.4|1851.4|1850.8|1850.6|1850.2|6627
1615390380000|2021-03-10 15:33:00|1850.6|1850.2|1850.2|1850|1850.8|1850.4|1849.8|1849.4|10439
1615390390000|2021-03-10 15:33:10|1850.4|1850.2|1850|1849.6|1850.4|1850.2|1849.8|1849.4|6079
1615390400000|2021-03-10 15:33:20|1850.2|1849.8|1850.2|1849.8|1850.6|1850|1850|1849.8|1861
1615390410000|2021-03-10 15:33:30|1850.4|1849.6|1849.8|1849.4|1850.4|1849.6|1849.6|1849.2|2293
1615390420000|2021-03-10 15:33:40|1850|1849.2|1850.4|1850|1850.6|1850.2|1849.2|1848.8|6154
1615390430000|2021-03-10 15:33:50|1850.6|1849.8|1850.2|1849.8|1850.8|1850.4|1850|1849.6|235
1615390440000|2021-03-10 15:34:00|1850|1849.6|1851.2|1851|1851.2|1851|1849|1848.8|44019
1615390450000|2021-03-10 15:34:10|1851.4|1851.2|1851|1850.6|1851.8|1851.4|1850.8|1850.6|7285
1615390460000|2021-03-10 15:34:20|1851.2|1850.8|1851.4|1851.2|1851.4|1851.2|1851|1850.6|5069
1615390470000|2021-03-10 15:34:30|1851.6|1851|1851.4|1851.2|1852|1851.8|1851.4|1851|3588
1615390480000|2021-03-10 15:34:40|1851.6|1851.4|1851.8|1851.4|1852|1851.8|1851.6|1851.4|5670
1615390490000|2021-03-10 15:34:50|1852|1851.6|1852.6|1852.2|1852.8|1852.4|1851.8|1851.6|18155
1615390500000|2021-03-10 15:35:00|1852.4|1852|1851.8|1851.4|1852.4|1852.2|1851.2|1851|15331
1615390510000|2021-03-10 15:35:10|1851.6|1851.2|1851|1850.6|1851.6|1851.2|1850.8|1850.4|10188
1615390520000|2021-03-10 15:35:20|1851.2|1850.4|1850.8|1850.4|1851.4|1851|1850.6|1850.4|2969
1615390530000|2021-03-10 15:35:30|1851|1850.6|1850.2|1849.8|1851|1850.6|1850.2|1849.6|8477
1615390540000|2021-03-10 15:35:40|1850|1849.6|1849.6|1849.2|1850|1849.8|1849.6|1849.2|5495
1615390550000|2021-03-10 15:35:50|1849.4|1849|1849|1848.8|1849.6|1849.4|1849|1848.8|6627
1615390560000|2021-03-10 15:36:00|1848.8|1848.6|1849.6|1849.2|1849.6|1849.2|1848.8|1848.6|22197
1615390570000|2021-03-10 15:36:10|1849.4|1849.4|1849.4|1849|1849.8|1849.6|1849.4|1849|1923
1615390580000|2021-03-10 15:36:20|1849.6|1849.2|1849|1848.6|1849.6|1849.2|1849|1848.6|8239
1615390590000|2021-03-10 15:36:30|1849.2|1848.8|1849.8|1849.4|1850|1849.8|1849.2|1848.8|9012
1615390600000|2021-03-10 15:36:40|1850|1849.6|1851|1850.6|1851|1850.8|1850|1849.6|1340
1615390610000|2021-03-10 15:36:50|1851.2|1850.8|1851|1850.4|1851.8|1851.4|1850.8|1850.4|2630
1615390620000|2021-03-10 15:37:00|1850.8|1850.6|1850.4|1850|1851|1850.6|1850.2|1849.8|1790
1615390630000|2021-03-10 15:37:10|1850.2|1849.8|1850.4|1850|1850.4|1850.2|1850|1849.6|2199
1615390640000|2021-03-10 15:37:20|1850.2|1850.2|1850.4|1850|1850.8|1850.4|1850.2|1850|1778
1615390650000|2021-03-10 15:37:30|1850.2|1849.8|1851|1850.6|1851.4|1851|1850|1849.8|4360
1615390660000|2021-03-10 15:37:40|1850.8|1850.4|1851.2|1850.8|1851.6|1851.4|1850.8|1850.4|10017
1615390670000|2021-03-10 15:37:50|1851|1850.6|1851.6|1851|1851.8|1851.6|1850.8|1850.6|3272
1615390680000|2021-03-10 15:38:00|1851.4|1851.2|1852.2|1852|1852.2|1852|1851.2|1851|2841
1615390690000|2021-03-10 15:38:10|1852.4|1851.8|1851.8|1851.4|1852.4|1851.8|1851.8|1851.2|764
1615390700000|2021-03-10 15:38:20|1851.6|1851.2|1852.4|1852|1852.6|1852.2|1851.6|1851.2|8357
1615390710000|2021-03-10 15:38:30|1852.6|1851.8|1851.6|1851.2|1852.6|1851.8|1851.6|1851.2|831
1615390720000|2021-03-10 15:38:40|1851.8|1851.4|1852|1851.8|1852|1851.8|1851.6|1851.2|2838
1615390730000|2021-03-10 15:38:50|1852.2|1852|1851|1850.6|1852.2|1852|1851|1850.6|2363
1615390740000|2021-03-10 15:39:00|1850.8|1850.8|1850|1849.4|1850.8|1850.8|1849|1848.8|9106
1615390750000|2021-03-10 15:39:10|1849.8|1849.8|1850.2|1849.8|1850.6|1850|1849.8|1849.2|2012
1615390760000|2021-03-10 15:39:20|1850|1849.6|1850.2|1849.8|1851.2|1850.8|1850|1849.6|5383
1615390770000|2021-03-10 15:39:30|1850|1849.6|1850.2|1849.6|1850.2|1849.6|1849.2|1848.8|3763
1615390780000|2021-03-10 15:39:40|1850|1849.4|1849.2|1849|1850|1849.8|1849.2|1849|3394
1615390790000|2021-03-10 15:39:50|1849|1848.8|1849.2|1848.6|1849.2|1848.8|1848.6|1848.2|4422
1615390800000|2021-03-10 15:40:00|1849|1848.8|1849.2|1848.8|1849.6|1849.4|1849|1848.6|2174
1615390810000|2021-03-10 15:40:10|1849|1848.6|1848.6|1848.2|1849|1848.8|1848.4|1848.2|4278
1615390820000|2021-03-10 15:40:20|1848.4|1848.4|1848.8|1848.4|1849.4|1849|1848.4|1848.2|4028
1615390830000|2021-03-10 15:40:30|1848.6|1848.2|1848.8|1848.4|1849|1848.6|1848.4|1848.2|302
1615390840000|2021-03-10 15:40:40|1848.6|1848.6|1849.6|1849.2|1849.8|1849.4|1848.6|1848.4|2786
1615390850000|2021-03-10 15:40:50|1849.4|1849|1849.6|1849.2|1849.6|1849.4|1849.2|1849|3207
1615390860000|2021-03-10 15:41:00|1849.4|1848.6|1851.6|1851.2|1852|1851.6|1849|1848.6|25314
1615390870000|2021-03-10 15:41:10|1851.4|1851|1851.6|1851.2|1852.4|1852.2|1851.4|1851|3855
1615390880000|2021-03-10 15:41:20|1851.4|1851|1852|1851.6|1852|1851.8|1851.4|1851|2074
1615390890000|2021-03-10 15:41:30|1851.8|1851.4|1850.6|1850.4|1852|1851.4|1850.6|1850.4|3137
1615390900000|2021-03-10 15:41:40|1850.8|1850.2|1851|1850.4|1851.2|1851|1850.8|1850.2|1520
1615390910000|2021-03-10 15:41:50|1850.8|1850.6|1852.2|1851.8|1852.2|1851.8|1850.8|1850.6|2881
1615390920000|2021-03-10 15:42:00|1852|1851.6|1852.8|1852.6|1852.8|1852.6|1852|1851.6|9771
1615390930000|2021-03-10 15:42:10|1852.6|1852.2|1852.8|1852.4|1852.8|1852.6|1852.6|1852.2|4059
1615390940000|2021-03-10 15:42:20|1852.6|1852.2|1852.6|1852.2|1852.6|1852.4|1852.4|1852|744
1615390950000|2021-03-10 15:42:30|1852.4|1852|1852|1851.6|1852.6|1852.2|1851.6|1851.4|5024
1615390960000|2021-03-10 15:42:40|1852.2|1851.8|1851.2|1850.8|1852.6|1852.2|1851|1850.8|9931
1615390970000|2021-03-10 15:42:50|1851.4|1851|1851.4|1851|1851.8|1851.4|1851.2|1850.8|2209
1615390980000|2021-03-10 15:43:00|1851.6|1850.8|1851.6|1851.2|1851.8|1851.4|1851.2|1850.8|1489
1615390990000|2021-03-10 15:43:10|1851.4|1851|1851.4|1851|1851.8|1851.4|1851.2|1850.8|402
1615391000000|2021-03-10 15:43:20|1851.6|1851.2|1851.6|1851.2|1851.8|1851.4|1851.6|1851|334
1615391010000|2021-03-10 15:43:30|1851.4|1851|1851.6|1851.2|1851.6|1851.4|1851.4|1851|1190
1615391020000|2021-03-10 15:43:40|1851.4|1851.4|1851.8|1851.2|1851.8|1851.4|1851.2|1850.8|10040
1615391030000|2021-03-10 15:43:50|1852|1851.4|1852|1851.6|1852.4|1852.2|1851.8|1851.4|2559
1615391040000|2021-03-10 15:44:00|1851.8|1851.4|1851.6|1851.2|1851.8|1851.4|1851.2|1850.8|3163
1615391050000|2021-03-10 15:44:10|1851.4|1851|1851.4|1851.2|1851.6|1851.4|1851|1850.6|1070
1615391060000|2021-03-10 15:44:20|1851.6|1851.4|1851.4|1851|1851.6|1851.4|1851|1850.6|673
1615391070000|2021-03-10 15:44:30|1851.6|1850.8|1851|1850.6|1851.6|1851|1850.2|1850|1856
1615391080000|2021-03-10 15:44:40|1850.8|1850.4|1851|1850.8|1851.2|1851|1850.8|1850.4|1196
1615391090000|2021-03-10 15:44:50|1851.2|1851|1852|1851.4|1852|1851.6|1851.2|1851|1514
1615391100000|2021-03-10 15:45:00|1851.8|1851.2|1851.4|1850.8|1852|1851.2|1850.8|1850.4|2397
1615391110000|2021-03-10 15:45:10|1851.2|1851|1851.6|1851.2|1852|1851.8|1850.8|1850.4|4740
1615391120000|2021-03-10 15:45:20|1851.4|1851|1852.2|1851.6|1852.6|1852|1851.4|1851|3141
1615391130000|2021-03-10 15:45:30|1852|1851.8|1852.4|1851.8|1852.6|1852|1851.8|1851.6|2759
1615391140000|2021-03-10 15:45:40|1852.2|1852|1852|1851.6|1852.2|1852|1851.8|1851.6|706
1615391150000|2021-03-10 15:45:50|1852.2|1851.8|1852.4|1852|1852.6|1852.2|1852.2|1851.6|5580
1615391160000|2021-03-10 15:46:00|1852.6|1852.2|1852.4|1852|1852.6|1852.2|1852.2|1852|204
1615391170000|2021-03-10 15:46:10|1852.2|1851.8|1851.6|1851.2|1852.4|1852.2|1851.6|1851.2|6540
1615391180000|2021-03-10 15:46:20|1851.4|1851|1850.8|1850.4|1851.4|1851|1849.2|1849|12424
1615391190000|2021-03-10 15:46:30|1851|1850.6|1851|1850.6|1851.2|1850.8|1850.6|1850.2|191
1615391200000|2021-03-10 15:46:40|1851.2|1850.4|1852.2|1851.6|1852.2|1851.8|1851.2|1850.4|1407
1615391210000|2021-03-10 15:46:50|1852|1851.4|1852.4|1851.8|1852.4|1852.2|1851.6|1851.2|4440
1615391220000|2021-03-10 15:47:00|1852.2|1852|1851.8|1851.6|1852.6|1852.2|1851.6|1851.4|1830
1615391230000|2021-03-10 15:47:10|1852|1851.8|1852|1851.4|1852.4|1852|1852|1851.4|1761
1615391240000|2021-03-10 15:47:20|1851.8|1851.6|1852.4|1851.8|1852.4|1852.2|1851.6|1851.4|3781
1615391250000|2021-03-10 15:47:30|1852.2|1852|1851.8|1851.6|1852.6|1852.2|1851.8|1851.6|3089
1615391260000|2021-03-10 15:47:40|1852|1851.4|1851.8|1851.4|1852|1851.4|1851|1850.6|3928
1615391270000|2021-03-10 15:47:50|1851.6|1851.2|1851.6|1851.2|1851.8|1851.4|1851.2|1850.8|706
1615391280000|2021-03-10 15:48:00|1851.4|1851|1850.8|1850.4|1851.8|1851.4|1850.8|1850.4|2770
1615391290000|2021-03-10 15:48:10|1850.6|1850.2|1851.6|1851|1851.6|1851.2|1850.6|1850.2|6445
1615391300000|2021-03-10 15:48:20|1851.4|1850.8|1851.6|1851.2|1851.8|1851.4|1851.2|1850.6|4097
1615391310000|2021-03-10 15:48:30|1851.8|1851.4|1852|1851.4|1852|1851.6|1851.6|1851.2|607
1615391320000|2021-03-10 15:48:40|1852.2|1851.6|1852|1851.6|1852.2|1851.8|1852|1851.4|1584
1615391330000|2021-03-10 15:48:50|1852.2|1851.8|1852.2|1852|1852.8|1852.6|1852.2|1851.8|2359
1615391340000|2021-03-10 15:49:00|1852|1851.8|1851.8|1851.4|1852.4|1851.8|1851.6|1851.2|16031
1615391350000|2021-03-10 15:49:10|1851.6|1851.2|1852.2|1851.6|1852.2|1851.8|1851.4|1851|6669
1615391360000|2021-03-10 15:49:20|1852|1851.8|1852.4|1852|1852.4|1852|1852|1851.6|1140
1615391370000|2021-03-10 15:49:30|1852.2|1851.8|1852.2|1852|1852.2|1852|1852|1851.8|49
1615391380000|2021-03-10 15:49:40|1852.4|1852.2|1852.2|1851.8|1852.8|1852.2|1852.2|1851.8|1071
1615391390000|2021-03-10 15:49:50|1852.4|1852|1852.4|1852|1852.6|1852.2|1852.4|1851.8|2476
1615391400000|2021-03-10 15:50:00|1852.2|1852.2|1852.2|1851.8|1852.4|1852.2|1852|1851.6|783
1615391410000|2021-03-10 15:50:10|1852.4|1852|1853|1852.8|1853|1852.8|1852.4|1852|14835
1615391420000|2021-03-10 15:50:20|1852.8|1852.6|1853.6|1853.2|1853.6|1853.4|1852.8|1852.4|11034
1615391430000|2021-03-10 15:50:30|1853.4|1853|1852.6|1852.2|1853.4|1853|1852.4|1852.2|6245
1615391440000|2021-03-10 15:50:40|1852.4|1852.4|1851.4|1851.2|1852.4|1852.4|1851.4|1851.2|12533
1615391450000|2021-03-10 15:50:50|1851|1850.8|1850.2|1850|1851.2|1851|1850|1849.8|21296
1615391460000|2021-03-10 15:51:00|1850.6|1850.2|1852.6|1852.4|1852.8|1852.4|1850.6|1850.2|26705
1615391470000|2021-03-10 15:51:10|1852.8|1852.6|1852.6|1852.2|1853|1852.8|1852.4|1852|925
1615391480000|2021-03-10 15:51:20|1852.4|1852.4|1852.6|1852.4|1853|1852.6|1852.4|1852.4|499
1615391490000|2021-03-10 15:51:30|1852.8|1852.2|1852.8|1852.4|1852.8|1852.6|1852.4|1852|4408
1615391500000|2021-03-10 15:51:40|1852.6|1852.6|1852|1851.6|1852.6|1852.6|1851.6|1851.4|4599
1615391510000|2021-03-10 15:51:50|1852.2|1851.8|1852.6|1852.2|1852.8|1852.4|1852|1851.6|4343
1615391520000|2021-03-10 15:52:00|1852.8|1852.4|1852.8|1852.4|1853|1852.6|1852.4|1852.2|952
1615391530000|2021-03-10 15:52:10|1852.6|1852.6|1853.2|1852.8|1853.4|1852.8|1852.6|1852.2|10865
1615391540000|2021-03-10 15:52:20|1853.4|1853|1853|1852.6|1853.6|1853.4|1852.6|1852.2|16955
1615391550000|2021-03-10 15:52:30|1852.8|1852.4|1852.6|1852|1853.4|1853.2|1852.2|1852|11657
1615391560000|2021-03-10 15:52:40|1852.4|1852.2|1852|1851.8|1852.8|1852.4|1852|1851.6|3867
1615391570000|2021-03-10 15:52:50|1852.4|1852|1852.6|1852.2|1852.6|1852.4|1852|1851.8|4623
1615391580000|2021-03-10 15:53:00|1852.8|1852.4|1852.4|1852|1853.2|1852.8|1852.4|1852|2705
1615391590000|2021-03-10 15:53:10|1852.6|1852.2|1852.4|1852|1852.6|1852.2|1852|1851.8|4364
1615391600000|2021-03-10 15:53:20|1852.6|1852.2|1852.6|1852.2|1852.6|1852.4|1852.4|1852.2|221
1615391610000|2021-03-10 15:53:30|1852.8|1852.4|1852.4|1852|1853.4|1853|1852.4|1851.8|12371
1615391620000|2021-03-10 15:53:40|1852.2|1852.2|1852.6|1852.2|1853|1852.6|1852.2|1852.2|1202
1615391630000|2021-03-10 15:53:50|1852.8|1852.4|1852.2|1851.8|1853|1852.6|1852|1851.6|2605
1615391640000|2021-03-10 15:54:00|1852.4|1852|1853.4|1853|1853.4|1853|1852.4|1851.8|2672
1615391650000|2021-03-10 15:54:10|1853|1852.8|1853|1852.8|1853.4|1853.2|1852.8|1852.6|2186
1615391660000|2021-03-10 15:54:20|1852.8|1852.6|1853.8|1853.4|1853.8|1853.4|1852.6|1852.4|2871
1615391670000|2021-03-10 15:54:30|1854|1853.6|1854|1853.4|1854|1853.8|1853.8|1853.4|228
1615391680000|2021-03-10 15:54:40|1853.8|1853.6|1853.4|1853|1854|1853.6|1853.2|1852.8|12562
1615391690000|2021-03-10 15:54:50|1853.6|1853.2|1853.2|1853|1853.8|1853.4|1853.2|1852.8|1163
1615391700000|2021-03-10 15:55:00|1853.4|1852.8|1853|1852.8|1853.4|1852.8|1853|1852.8|369
1615391710000|2021-03-10 15:55:10|1853.2|1853|1852.8|1852.4|1853.2|1853|1852.4|1852.2|5430
1615391720000|2021-03-10 15:55:20|1853|1852.6|1853.4|1853|1853.8|1853.4|1852.8|1852.4|3891
1615391730000|2021-03-10 15:55:30|1853.6|1853.2|1852.8|1852.2|1853.6|1853.2|1852.6|1852.2|1530
1615391740000|2021-03-10 15:55:40|1852.6|1852|1853|1852.8|1853.2|1853|1852.4|1852|672
1615391750000|2021-03-10 15:55:50|1853.2|1853|1853|1852.8|1853.4|1853.2|1853|1852.6|1270
1615391760000|2021-03-10 15:56:00|1852.8|1852.6|1853.4|1853|1853.6|1853.2|1852.8|1852.6|1433
1615391770000|2021-03-10 15:56:10|1853.2|1852.8|1853|1852.6|1853.4|1853|1853|1852.6|850
1615391780000|2021-03-10 15:56:20|1852.8|1852.8|1853|1852.6|1853.4|1853.2|1852.8|1852.6|1366
1615391790000|2021-03-10 15:56:30|1852.8|1852.8|1853|1852.6|1853|1852.8|1852.8|1852.4|148
1615391800000|2021-03-10 15:56:40|1852.8|1852.4|1852.2|1851.8|1853|1852.6|1852|1851.8|3889
1615391810000|2021-03-10 15:56:50|1852.4|1852|1852.6|1852.2|1852.8|1852.6|1852.2|1851.8|955
1615391820000|2021-03-10 15:57:00|1852.8|1852|1852.8|1852.4|1853|1852.6|1852.4|1852|3317
1615391830000|2021-03-10 15:57:10|1853|1852.6|1852.6|1852.2|1853.2|1852.8|1852.2|1852|7095
1615391840000|2021-03-10 15:57:20|1852.4|1852|1852.6|1852|1852.8|1852.4|1852|1851.8|1547
1615391850000|2021-03-10 15:57:30|1852.4|1852.2|1852.6|1852.2|1852.6|1852.4|1852.2|1851.8|717
1615391860000|2021-03-10 15:57:40|1852.4|1852|1852.4|1852|1852.6|1852.2|1851.8|1851.4|3242
1615391870000|2021-03-10 15:57:50|1852.2|1851.8|1851.6|1851.4|1852.2|1851.8|1851.6|1851.2|7876
1615391880000|2021-03-10 15:58:00|1851.4|1851.2|1851.4|1851.2|1851.8|1851.4|1851.4|1851|284
1615391890000|2021-03-10 15:58:10|1851.2|1851|1850.2|1850|1851.4|1851|1850.2|1849.8|20926
1615391900000|2021-03-10 15:58:20|1850.4|1849.8|1850.2|1849.8|1850.6|1850.2|1850|1849.6|2560
1615391910000|2021-03-10 15:58:30|1850.4|1850|1849.2|1849|1850.4|1850|1849.2|1849|19406
1615391920000|2021-03-10 15:58:40|1849|1848.8|1848|1847.8|1849|1848.8|1848|1847.8|4283
1615391930000|2021-03-10 15:58:50|1847.8|1847.6|1847.8|1847.2|1848|1847.8|1847.2|1846.8|6000
1615391940000|2021-03-10 15:59:00|1847.6|1847.4|1848|1847.6|1848.2|1847.8|1847.4|1847|1762
1615391950000|2021-03-10 15:59:10|1848.2|1847.8|1848.8|1848.6|1848.8|1848.6|1848.2|1847.6|3432
1615391960000|2021-03-10 15:59:20|1848.6|1848.4|1848.4|1848.2|1848.8|1848.4|1848.4|1848.2|22
1615391970000|2021-03-10 15:59:30|1848.6|1848|1848.8|1848.4|1848.8|1848.6|1848.6|1848|147
1615391980000|2021-03-10 15:59:40|1849|1848.6|1848.8|1848.6|1849|1848.8|1848.8|1848.4|854
1615391990000|2021-03-10 15:59:50|1849|1848.8|1849.2|1848.8|1849.2|1849|1849|1848.8|101
1615392000000|2021-03-10 16:00:00|1849.4|1849|1850|1849.8|1850|1849.8|1849.4|1849|2094
1615392010000|2021-03-10 16:00:10|1850.2|1849.6|1850.4|1850.2|1850.4|1850.2|1850.2|1849.6|1000
1615392020000|2021-03-10 16:00:20|1850.6|1850.4|1851.4|1851|1851.6|1851.2|1850.6|1850.2|2270
1615392030000|2021-03-10 16:00:30|1851.6|1850.8|1850.8|1850.4|1851.6|1851|1850.6|1850.4|4235
1615392040000|2021-03-10 16:00:40|1850.6|1850.2|1850.6|1850.2|1850.6|1850.2|1850|1849.6|5966
1615392050000|2021-03-10 16:00:50|1850.8|1850.4|1850.8|1850.4|1851.2|1850.6|1850.8|1850.4|394
1615392060000|2021-03-10 16:01:00|1851|1850.6|1851.4|1851|1851.6|1851.2|1851|1850.6|993
1615392070000|2021-03-10 16:01:10|1851.2|1850.8|1851.2|1850.8|1851.4|1851|1851|1850.6|3645
1615392080000|2021-03-10 16:01:20|1851|1850.6|1850|1849.4|1851.2|1850.8|1850|1849.4|3300
1615392090000|2021-03-10 16:01:30|1850.2|1849.6|1850.4|1849.8|1850.4|1849.8|1849.8|1849.4|1080
1615392100000|2021-03-10 16:01:40|1850.6|1850|1852|1851.4|1852.2|1852|1850.4|1850|20534
1615392110000|2021-03-10 16:01:50|1851.8|1851.6|1852|1851.8|1852.4|1851.8|1851.8|1851.4|1746
1615392120000|2021-03-10 16:02:00|1851.8|1851.6|1853|1852.6|1853|1852.6|1851.6|1851.4|5967
1615392130000|2021-03-10 16:02:10|1852.8|1852.8|1853|1852.6|1853.2|1852.8|1852.6|1852.2|16858
1615392140000|2021-03-10 16:02:20|1852.8|1852.8|1852.6|1852.2|1853.2|1852.8|1852.2|1852|20530
1615392150000|2021-03-10 16:02:30|1852.2|1852|1852.8|1852.4|1853.2|1852.8|1852.2|1852|5338
1615392160000|2021-03-10 16:02:40|1852.6|1852.2|1852.6|1852|1852.6|1852.4|1852|1851.8|5217
1615392170000|2021-03-10 16:02:50|1852.8|1852.2|1852.8|1852.6|1853.2|1852.8|1852.6|1852.2|7609
1615392180000|2021-03-10 16:03:00|1852.6|1852.4|1852.2|1852|1853.2|1852.8|1852|1851.6|1165
1615392190000|2021-03-10 16:03:10|1852.4|1851.8|1852.8|1852.6|1853.2|1852.8|1852.2|1851.8|1391
1615392200000|2021-03-10 16:03:20|1853|1852.8|1853.4|1853|1853.4|1853.2|1852.8|1852.6|630
1615392210000|2021-03-10 16:03:30|1853.6|1853.2|1852.8|1852.4|1853.6|1853.2|1852.8|1852.4|2209
1615392220000|2021-03-10 16:03:40|1853|1852.6|1853|1852.6|1853.4|1853|1852.8|1852.4|1214
1615392230000|2021-03-10 16:03:50|1853.2|1852.8|1852.6|1852.2|1853.4|1853|1852.4|1852.2|992
1615392240000|2021-03-10 16:04:00|1852.4|1852|1852.4|1852|1852.6|1852.2|1852|1851.6|3090
1615392250000|2021-03-10 16:04:10|1852.2|1851.8|1852.2|1851.8|1852.4|1852|1852|1851.8|149
1615392260000|2021-03-10 16:04:20|1852.4|1852|1852.6|1852|1852.6|1852|1852.2|1852|147
1615392270000|2021-03-10 16:04:30|1852.4|1851.8|1852.8|1852.4|1852.8|1852.4|1852.2|1851.8|4493
1615392280000|2021-03-10 16:04:40|1853|1852.6|1852.8|1852.4|1853|1852.8|1852.6|1852.2|2115
1615392290000|2021-03-10 16:04:50|1853|1852.2|1852.4|1852|1853|1852.4|1852.4|1852|1754
1615392300000|2021-03-10 16:05:00|1852.2|1851.8|1852.6|1852.2|1852.8|1852.4|1851.2|1850.8|13815
1615392310000|2021-03-10 16:05:10|1852.4|1852|1852.8|1852.4|1853|1852.6|1852.4|1852|4688
1615392320000|2021-03-10 16:05:20|1853|1852.2|1853.2|1852.8|1853.2|1853|1852.8|1852.2|12146
1615392330000|2021-03-10 16:05:30|1853.4|1853|1853.2|1852.8|1853.6|1853.4|1853.2|1852.8|1506
1615392340000|2021-03-10 16:05:40|1853|1853|1853.4|1852.8|1853.4|1853|1853|1852.8|828
1615392350000|2021-03-10 16:05:50|1853.6|1853|1853.6|1853|1853.6|1853.2|1853.2|1852.8|829
1615392360000|2021-03-10 16:06:00|1853.4|1853.2|1853.8|1853.6|1854.4|1854|1853.2|1853|26491
1615392370000|2021-03-10 16:06:10|1853.6|1853.4|1853.4|1853|1854|1853.8|1853.2|1853|5140
1615392380000|2021-03-10 16:06:20||1852.8||1853||1853.2||1852.8|18
1615392390000|2021-03-10 16:06:30|1853.2|1852.8|1853|1852.8|1853.4|1853|1853|1852.8|1214
1615392400000|2021-03-10 16:06:40|1852.8|1852.6|1853.2|1852.8|1853.2|1853|1852.8|1852.6|11899
1615392410000|2021-03-10 16:06:50|1853.4|1853.2|1853.4|1853|1854|1853.6|1853.2|1853|4236
1615392420000|2021-03-10 16:07:00|1853.6|1853.2|1853.8|1853.2|1854.2|1854|1853.4|1853|15546
1615392430000|2021-03-10 16:07:10|1853.6|1853.4|1853.8|1853.6|1854.2|1854|1853.4|1853.2|7479
1615392440000|2021-03-10 16:07:20|1853.6|1853.4|1854.4|1854|1854.4|1854|1853.6|1853.2|10474
1615392450000|2021-03-10 16:07:30|1854.2|1853.8|1854.4|1854|1854.4|1854.2|1854.2|1853.8|0
1615392460000|2021-03-10 16:07:40|1854.2|1854.2|1854.4|1854|1854.4|1854.2|1854.2|1853.8|464
1615392470000|2021-03-10 16:07:50|1854.2|1853.8|1853.4|1853|1854.4|1854.2|1852.8|1852.6|9199
1615392480000|2021-03-10 16:08:00|1853.6|1853.2|1853.6|1853.2|1853.6|1853.4|1853|1852.8|11014
1615392490000|2021-03-10 16:08:10|1853.8|1853.4|1853.6|1853|1853.8|1853.4|1853.4|1853|603
1615392500000|2021-03-10 16:08:20|1853.4|1852.8|1853.8|1853.6|1854|1853.6|1853|1852.8|1281
1615392510000|2021-03-10 16:08:30|1853.6|1853|1853.4|1853|1853.6|1853.4|1852.8|1852.6|10869
1615392520000|2021-03-10 16:08:40|1853.6|1853.2|1853.8|1853.2|1854|1853.6|1853.4|1853|507
1615392530000|2021-03-10 16:08:50|1854|1853.4|1853.8|1853.4|1854|1853.6|1853.4|1853.2|4044
1615392540000|2021-03-10 16:09:00|1853.6|1853.6|1853.6|1853.4|1853.8|1853.6|1853.2|1853|8579
1615392550000|2021-03-10 16:09:10|1853.4|1853.2|1853.4|1853|1853.4|1853.2|1852.8|1852.4|3874
1615392560000|2021-03-10 16:09:20|1853.2||1853.2||1853.4||1853.2||709
1615392570000|2021-03-10 16:09:30|1853.4|1853.2|1853|1852.6|1853.6|1853.2|1852.8|1852.4|5693
1615392580000|2021-03-10 16:09:40|1853.4|1852.8|1853.2|1852.8|1853.4|1853|1853|1852.8|4605
1615392590000|2021-03-10 16:09:50|1853.4|1853|1852.2|1851.6|1853.4|1853|1851.8|1851.6|6500
1615392600000|2021-03-10 16:10:00|1852|1851.8|1851.6|1851|1852.2|1852|1851.2|1850.8|3114
1615392610000|2021-03-10 16:10:10|1851.8|1851.2|1851.6|1851.2|1852|1851.6|1851.2|1850.8|4560
1615392620000|2021-03-10 16:10:20|1851.8|1851|1851.8|1851.4|1852|1851.8|1851.8|1851|649
1615392630000|2021-03-10 16:10:30|1852|1851.2|1852|1851.6|1852|1851.8|1852|1851.2|303
1615392640000|2021-03-10 16:10:40|1851.8|1851.4|1852.2|1851.8|1852.2|1851.8|1851.8|1851.4|519
1615392650000|2021-03-10 16:10:50|1852|1851.6|1851.6|1851.2|1852.2|1851.6|1851.4|1851|305
1615392660000|2021-03-10 16:11:00|1851.8|1851|1852|1851.6|1852.2|1851.8|1851.6|1851|3168
1615392670000|2021-03-10 16:11:10|1851.8|1851.4|1851.6|1851.2|1852|1851.4|1851.6|1851.2|707
1615392680000|2021-03-10 16:11:20|1851.8|1851.4|1852|1851.6|1852|1851.8|1851.6|1851.2|2768
1615392690000|2021-03-10 16:11:30|1851.8|1851.4|1851.6|1851.2|1851.8|1851.4|1851.4|1851.2|4735
1615392700000|2021-03-10 16:11:40|1851.8|1851.4|1851.4|1851|1851.8|1851.4|1851|1850.8|5607
1615392710000|2021-03-10 16:11:50|1851.6|1851.2|1851.8|1851.4|1851.8|1851.6|1851.4|1851.2|1597
1615392720000|2021-03-10 16:12:00|1852|1851.6|1852.4|1852|1852.6|1852.4|1852|1851.6|6662
1615392730000|2021-03-10 16:12:10|1852.6|1852.2|1853|1852.6|1853|1852.8|1852.2|1852|11394
1615392740000|2021-03-10 16:12:20|1853.2|1852.8|1852.8|1852.4|1853.4|1853.2|1852.8|1852.4|7511
1615392750000|2021-03-10 16:12:30|1853|1852.6|1853.4|1853|1853.8|1853.4|1852.8|1852.6|8675
1615392760000|2021-03-10 16:12:40|1853.2|1852.8|1853.2|1852.8|1853.4|1852.8|1853.2|1852.8|1349
1615392770000|2021-03-10 16:12:50|1853.6|1853|1852|1851.6|1853.6|1853.2|1851.8|1851.6|6199
1615392780000|2021-03-10 16:13:00|1852.2|1851.4|1852.6|1852.4|1853|1852.6|1852.2|1851.4|1781
1615392790000|2021-03-10 16:13:10|1852.4|1852.2|1852|1851.6|1852.4|1852.2|1852|1851.6|1702
1615392800000|2021-03-10 16:13:20|1851.8|1851.4|1852|1851.8|1852.2|1851.8|1851.6|1851.4|1241
1615392810000|2021-03-10 16:13:30|1852.2|1851.6|1852.2|1851.8|1852.8|1852.4|1852.2|1851.6|2534
1615392820000|2021-03-10 16:13:40|1852.4|1852|1852.8|1852.4|1853|1852.4|1852.2|1851.8|1333
1615392830000|2021-03-10 16:13:50|1852.6|1852.2|1852.8|1852.2|1852.8|1852.2|1852.6|1852.2|297
1615392840000|2021-03-10 16:14:00|1852.6|1852|1851.2|1850.6|1852.6|1852|1850.8|1850.4|25644
1615392850000|2021-03-10 16:14:10|1851.4|1850.8|1850.8|1850.4|1851.6|1851.2|1850.8|1850.4|2839
1615392860000|2021-03-10 16:14:20|1851|1850.6|1851|1850.4|1851|1850.6|1850.8|1850.4|503
1615392870000|2021-03-10 16:14:30|1851.2|1850.6|1851|1850.6|1851.4|1850.8|1850.8|1850.4|22460
1615392880000|2021-03-10 16:14:40|1851.2|1850.8|1851|1850.6|1851.2|1850.8|1851|1850.6|812
1615392890000|2021-03-10 16:14:50|1851.2|1851|1850.4|1850.2|1851.4|1851|1850.4|1850.2|5233
1615392900000|2021-03-10 16:15:00|1850.6|1850.4|1851.2|1850.4|1851.2|1850.6|1850.6|1850.2|1169
1615392910000|2021-03-10 16:15:10|1850.8|1850.2|1850.2|1849.6|1851|1850.4|1850.2|1849.6|654
1615392920000|2021-03-10 16:15:20|1850|1849.4|1850|1849.4|1850.4|1849.8|1850|1849.4|804
1615392930000|2021-03-10 16:15:30|1849.8|1849.2|1849.8|1849.2|1849.8|1849.2|1849.6|1849|121
1615392940000|2021-03-10 16:15:40|1849.6|1849|1849.4|1848.6|1849.6|1849.2|1849.2|1848.6|580
1615392950000|2021-03-10 16:15:50|1849.6|1848.8|1848.4|1847.8|1849.6|1849|1848.4|1847.8|401
1615392960000|2021-03-10 16:16:00|1848.6|1848|1849|1848.2|1849.2|1848.6|1848.6|1848|101
1615392970000|2021-03-10 16:16:10|1848.8|1848.4|1848.8|1848.2|1849|1848.4|1848.6|1848|186
1615392980000|2021-03-10 16:16:20|1848.6|1848.4|1849.2|1848.6|1849.2|1848.6|1848.6|1848|498
1615392990000|2021-03-10 16:16:30|1849|1848.2|1848.6|1848|1849|1848.4|1848.6|1848|100
1615393000000|2021-03-10 16:16:40|1848.8|1848.2|1848.4|1847.8|1848.8|1848.4|1848.4|1847.8|669
1615393010000|2021-03-10 16:16:50|1848.2|1847.6|1848.2|1847.6|1848.2|1847.6|1848.2|1847.6|22
1615393020000|2021-03-10 16:17:00|1848.4|1847.8|1848.6|1848|1848.8|1848.2|1848|1847.6|817
1615393030000|2021-03-10 16:17:10|1848.2|1847.6|1848.4|1847.8|1848.4|1847.8|1848|1847.6|185
1615393040000|2021-03-10 16:17:20|1848.2|1847.6|1848|1847.2|1848.2|1847.6|1848|1847.2|469
1615393050000|2021-03-10 16:17:30|1848.2|1847.4|1847.2|1846.4|1848.2|1847.4|1846.4|1845.8|388
1615393060000|2021-03-10 16:17:40|1846.8|1846.6|1846.2|1845.8|1847.2|1846.6|1846.2|1845.8|10784
1615393070000|2021-03-10 16:17:50|1846.6|1846|1845.2|1844.6|1846.6|1846|1845.2|1844.6|632
1615393080000|2021-03-10 16:18:00|1845.4|1844.8|1845|1844.4|1845.4|1844.8|1845|1844.2|805
1615393090000|2021-03-10 16:18:10|1844.8|1844.2|1844.6|1844|1845|1844.2|1844.6|1844|323
1615393100000|2021-03-10 16:18:20|1845|1844.2|1844.6|1844|1845|1844.4|1844.6|1844|785
1615393110000|2021-03-10 16:18:30|1844.8|1844.2|1844.4|1843.8|1845|1844.4|1844.4|1843.8|2075
1615393120000|2021-03-10 16:18:40|1844.6|1844|1844.8|1844.2|1845|1844.4|1844.4|1843.8|878
1615393130000|2021-03-10 16:18:50|1845|1844|1845|1844.2|1845.2|1844.8|1844.6|1844|1135
1615393140000|2021-03-10 16:19:00|1844.8|1844.6|1845.6|1845|1845.8|1845|1844.8|1844.6|1089
1615393150000|2021-03-10 16:19:10|1845.4|1844.8|1845.4|1844.8|1845.8|1845|1845.2|1844.6|296
1615393160000|2021-03-10 16:19:20|1845.2|1844.4|1846|1845.4|1846|1845.4|1845.2|1844.4|1477
1615393170000|2021-03-10 16:19:30|1845.8|1845.2|1846|1845.2|1846|1845.2|1845.8|1845|357
1615393180000|2021-03-10 16:19:40|1846.2|1845.4|1846.8|1846|1846.8|1846|1846|1845.2|1537
1615393190000|2021-03-10 16:19:50|1846.6|1845.8|1846.6|1846|1846.6|1846|1846.4|1845.6|1003
1615393200000|2021-03-10 16:20:00|1847|1846.2|1846.6|1846|1847|1846.6|1846.6|1845.8|1540
1615393210000|2021-03-10 16:20:10|1847|1845.8|1847.2|1846.6|1847.4|1846.8|1846.8|1845.8|1091
1615393220000|2021-03-10 16:20:20|1846.8|1846|1846.4|1845.8|1847|1846.4|1846.4|1845.8|734
1615393230000|2021-03-10 16:20:30|1846.2|1845.6|1845.8|1845|1846.8|1846.2|1845.8|1845|373
1615393240000|2021-03-10 16:20:40|1845.6|1844.8|1845.8|1845|1845.8|1845|1845.2|1844.8|852
1615393250000|2021-03-10 16:20:50|1845.2|1844.6|1845|1844.4|1845.8|1845.2|1845|1844.4|1759
1615393260000|2021-03-10 16:21:00|1844.6|1844|1844.8|1844.2|1844.8|1844.2|1844.4|1843.8|904
1615393270000|2021-03-10 16:21:10|1844.6|1844|1843.8|1843.2|1844.6|1844|1843.6|1843|45
1615393280000|2021-03-10 16:21:20|1843.6|1843|1843.6|1843|1843.6|1843.2|1843.2|1842.8|900
1615393290000|2021-03-10 16:21:30|1844.2|1843.4|1843.6|1843.2|1844.2|1843.6|1843.6|1843|725
1615393300000|2021-03-10 16:21:40|1843.8|1843|1844.2|1843.4|1844.8|1844.2|1843.8|1843|2820
1615393310000|2021-03-10 16:21:50|1844.6|1844|1844.8|1844|1845.2|1844.4|1844.2|1843.6|590
1615393320000|2021-03-10 16:22:00|1844.6|1843.8|1844.2|1843.6|1844.8|1844|1844.2|1843.6|989
1615393330000|2021-03-10 16:22:10|1843.8|1843.2|1843.8|1843.2|1844|1843.4|1843.8|1843|203
1615393340000|2021-03-10 16:22:20|1844|1843|1844|1843.4|1844|1843.4|1843|1842.2|807
1615393350000|2021-03-10 16:22:30|1843.8|1843.2|1843.8|1843.2|1844|1843.4|1843.2|1842.6|1667
1615393360000|2021-03-10 16:22:40|1843.6|1843|1843.2|1842.8|1843.8|1843.2|1843.2|1842.8|1814
1615393370000|2021-03-10 16:22:50|1843.4|1843|1843.8|1843.2|1843.8|1843.4|1843.4|1843|1016
1615393380000|2021-03-10 16:23:00|1844.2|1843.6|1844.4|1843.6|1844.6|1844|1844.2|1843.6|360
1615393390000|2021-03-10 16:23:10|1844.8|1844.2|1844.4|1843.8|1845|1844.4|1844.2|1843.4|408
1615393400000|2021-03-10 16:23:20|1844.6|1844.2|1844.6|1844.2|1845.8|1845.4|1844.6|1844|1475
1615393410000|2021-03-10 16:23:30|1844.8|1844.4|1844.4|1844|1844.8|1844.4|1844.4|1844|94
1615393420000|2021-03-10 16:23:40|1844.6|1843.6|1844.4|1844|1844.6|1844|1844.4|1843.6|1729
1615393430000|2021-03-10 16:23:50|1844.8|1844.2|1845.4|1844.8|1845.8|1845.2|1844.8|1844.2|276
1615393440000|2021-03-10 16:24:00|1845.6|1845|1845|1844.4|1845.6|1845|1845|1844.4|1025
1615393450000|2021-03-10 16:24:10|1845.2|1844.6|1844.6|1844.2|1845.2|1844.6|1844.6|1844.2|351
1615393460000|2021-03-10 16:24:20|1844.4|1844|1843.8|1843.2|1844.4|1844|1843.8|1843.2|104
1615393470000|2021-03-10 16:24:30|1843.6|1843|1844|1843.6|1844.2|1843.6|1843.6|1843|1454
1615393480000|2021-03-10 16:24:40|1844.4|1844|1844.2|1843.6|1844.4|1844|1844|1843.6|734
1615393490000|2021-03-10 16:24:50|1844|1843.2|1844.8|1844|1844.8|1844|1844|1843.2|881
1615393500000|2021-03-10 16:25:00|1844.6|1843.8|1843.8|1843.2|1844.6|1844|1843.4|1843|1058
1615393510000|2021-03-10 16:25:10|1844.2|1843.6|1843.6|1842.8|1844.2|1843.6|1843.6|1842.8|1805
1615393520000|2021-03-10 16:25:20|1843.8|1843|1844.2|1843.4|1844.4|1843.8|1843.8|1843|617
1615393530000|2021-03-10 16:25:30|1844|1843.2|1843.6|1843.2|1844.2|1843.4|1843.6|1843.2|400
1615393540000|2021-03-10 16:25:40|1844.2|1843.6|1844.6|1844|1844.6|1844|1844|1843.2|237
1615393550000|2021-03-10 16:25:50|1844.4|1843.8|1844.6|1844.2|1844.6|1844.2|1844.4|1843.8|344
1615393560000|2021-03-10 16:26:00|1845|1844.4|1845.2|1844.6|1845.4|1844.8|1845|1844.4|426
1615393570000|2021-03-10 16:26:10|1844.8|1844.2|1845.2|1844.6|1845.6|1844.8|1844.8|1844.2|496
1615393580000|2021-03-10 16:26:20|1845|1844.4|1844.8|1844.2|1845.2|1844.6|1844.8|1844.2|359
1615393590000|2021-03-10 16:26:30|1845|1844.4|1844.6|1843.8|1845|1844.4|1844.6|1843.8|103
1615393600000|2021-03-10 16:26:40|1844.8|1844.2|1844.8|1844.4|1844.8|1844.4|1844.4|1844|95
1615393610000|2021-03-10 16:26:50|1845.2|1845|1845.6|1845|1845.6|1845|1845.2|1844.8|5400
1615393620000|2021-03-10 16:27:00|1846.8|1846.2|1847|1846.4|1847|1846.4|1846.6|1846|663
1615393630000|2021-03-10 16:27:10|1846.8|1846.2|1846|1845.2|1847|1846.2|1846|1845.2|2000
1615393640000|2021-03-10 16:27:20|1846.2|1845.8|1846|1845.2|1846.2|1845.8|1846|1845.2|329
1615393650000|2021-03-10 16:27:30|1845.8|1845.4|1846|1845.4|1846.2|1845.6|1845.4|1844.8|1392
1615393660000|2021-03-10 16:27:40|1846.2|1845.6|1846.2|1845.4|1846.2|1845.8|1846|1845.4|977
1615393670000|2021-03-10 16:27:50|1846|1845.6|1846|1845.4|1846.2|1845.6|1845.8|1845.2|190
1615393680000|2021-03-10 16:28:00|1846.2|1845.6|1845.4|1844.8|1846.2|1845.6|1845.4|1844.8|1267
1615393690000|2021-03-10 16:28:10|1845.8|1845|1845.8|1845|1846|1845.2|1845.4|1844.8|1735
1615393700000|2021-03-10 16:28:20|1846.4|1845.2|1846.2|1845.6|1846.4|1845.6|1846.2|1845.2|31
1615393710000|2021-03-10 16:28:30|1846.4|1845.8|1847.2|1846.4|1847.2|1846.4|1846|1845.4|1120
1615393720000|2021-03-10 16:28:40|1847|1846.2|1847|1846.4|1847.8|1847.2|1847|1846.2|504
1615393730000|2021-03-10 16:28:50|1847.2|1846.6|1846.6|1846|1847.4|1846.6|1846.6|1846|213
1615393740000|2021-03-10 16:29:00|1846.8|1845.8|1846.6|1846.2|1846.8|1846.2|1846.6|1845.8|719
1615393750000|2021-03-10 16:29:10|1846.8|1846|1846.8|1846.2|1846.8|1846.2|1846.4|1845.8|353
1615393760000|2021-03-10 16:29:20|1847|1846.4|1847|1846.2|1847|1846.4|1846.8|1846|1000
1615393770000|2021-03-10 16:29:30|1846.8|1846|1846.8|1846.4|1847|1846.6|1846.8|1846|1206
1615393780000|2021-03-10 16:29:40|1846.6|1846.2|1846.8|1846.4|1846.8|1846.4|1846.6|1846|504
1615393790000|2021-03-10 16:29:50|1846.6|1846.2|1846.8|1846|1847|1846.4|1846.6|1846|27
1615449620000|2021-03-11 08:00:20|1873.4|1841|1866|1865.2|1875.4|1865.6|1864.6|1841|17141
1615449630000|2021-03-11 08:00:30|1865.8|1865.4|1864.2|1863|1868.2|1867|1864.2|1863|63593
1615449640000|2021-03-11 08:00:40|1864.6|1863.2|1867.8|1865.4|1869|1867|1864.6|1863.2|8709
1615449650000|2021-03-11 08:00:50|1867.4|1865.6|1866.2|1865|1867.4|1865.6|1866|1865|1450
1615449660000|2021-03-11 08:01:00|1867|1865.2|1868|1867.2|1868.4|1867.4|1867|1865.2|2462
1615449670000|2021-03-11 08:01:10|1867.8|1867|1868.4|1867.2|1868.4|1867.2|1866.8|1865.8|11156
1615449680000|2021-03-11 08:01:20|1868.6|1867.4|1867.4|1866.6|1868.8|1867.8|1867.2|1866.6|3800
1615449690000|2021-03-11 08:01:30|1867.2|1866.2|1864.8|1863|1867.2|1866.2|1863.8|1862.6|7612
1615449700000|2021-03-11 08:01:40|1865|1863.4|1864.4|1863.6|1865.2|1864|1863.8|1862.6|2205
1615449710000|2021-03-11 08:01:50|1864|1863.4|1863.2|1862|1864|1863.6|1863|1862|4299
1615449720000|2021-03-11 08:02:00|1863.6|1862.2|1863.2|1862.4|1863.6|1863|1863.2|1862|4000
1615449730000|2021-03-11 08:02:10|1863|1862.2|1863.2|1862.6|1863.8|1862.6|1861.6|1860.4|9187
1615449740000|2021-03-11 08:02:20|1863.4|1862.4|1862|1860.6|1863.8|1863.2|1861.8|1860.2|987
1615449750000|2021-03-11 08:02:30|1862.2|1861|1863.8|1862.4|1864|1863|1862.2|1861|5187
1615449760000|2021-03-11 08:02:40|1864|1862.6|1866.4|1865.6|1866.4|1865.8|1864|1862.6|8799
1615449770000|2021-03-11 08:02:50|1866.2|1865.4|1865.4|1864.2|1866.2|1865.4|1864.8|1864|8510
1615449780000|2021-03-11 08:03:00|1865.2|1864.4|1865.6|1864.4|1866|1865.4|1864.8|1864|9510
1615449790000|2021-03-11 08:03:10|1865.8|1864.6|1865|1864.2|1867.4|1866|1865|1864|9827
1615449800000|2021-03-11 08:03:20|1865.4|1864|1866.2|1865|1866.4|1865.4|1865|1864|5687
1615449810000|2021-03-11 08:03:30|1866|1864.8|1864.8|1863.8|1866.4|1865|1864.6|1863.6|10183
1615449820000|2021-03-11 08:03:40|1865|1863.6|1865.4|1864.2|1866|1864.8|1865|1863.6|3662
1615449830000|2021-03-11 08:03:50|1865.6|1864.6|1865.6|1864.6|1866.8|1865.8|1865.6|1864.6|14477
1615449840000|2021-03-11 08:04:00|1865.8|1864.8|1867|1866.4|1867.6|1866.4|1865|1864|4912
1615449850000|2021-03-11 08:04:10|1867.4|1866.2|1867|1865.8|1867.6|1866.4|1866.4|1865.6|2584
1615449860000|2021-03-11 08:04:20|1866.8|1865.6|1864.8|1863.6|1867|1865.8|1864.6|1863.4|4157
1615449870000|2021-03-11 08:04:30|1865|1863.8|1865.2|1863.8|1865.2|1865|1865|1863.6|1072
1615449880000|2021-03-11 08:04:40|1865|1863.6|1864.8|1864.2|1865|1864.2|1864|1863|4716
1615449890000|2021-03-11 08:04:50|1864.6|1864|1864.2|1863|1865|1864.6|1864.2|1863|3208
1615449900000|2021-03-11 08:05:00|1864.4|1863.2|1864.6|1863.6|1864.8|1863.8|1864|1863|4786
1615449910000|2021-03-11 08:05:10|1864.4|1863.4|1864.8|1863.8|1865|1864.2|1864|1863|5395
1615449920000|2021-03-11 08:05:20|1864.6|1863.6|1863.4|1862.4|1865|1863.8|1863.4|1862.4|1237
1615449930000|2021-03-11 08:05:30|1863.6|1862.6|1864.6|1863.6|1864.8|1863.6|1863.6|1862.6|863
1615449940000|2021-03-11 08:05:40|1864.8|1863.8|1864.2|1863.4|1864.8|1864.2|1864|1863.2|769
1615449950000|2021-03-11 08:05:50|1864|1863.2|1861.4|1860.6|1864.2|1863.2|1861.4|1860.4|5502
1615449960000|2021-03-11 08:06:00|1861.2|1860.4|1861.6|1860.4|1862|1861.2|1861.2|1860.4|1489
1615449970000|2021-03-11 08:06:10|1861.4|1860.6|1861.4|1860.4|1862.4|1861.6|1861.2|1860.2|4313
1615449980000|2021-03-11 08:06:20|1861.2|1860.6|1859.8|1859|1861.4|1860.6|1859.8|1859|11913
1615449990000|2021-03-11 08:06:30|1859.6|1858.6|1860.6|1859.6|1860.8|1859.6|1858.6|1858|3548
1615450000000|2021-03-11 08:06:40|1860.8|1860|1860.6|1859.6|1861.4|1860.2|1860|1859.6|916
1615450010000|2021-03-11 08:06:50|1860.2|1859.4|1860|1859.2|1860.8|1860|1860|1858.8|29364
1615450020000|2021-03-11 08:07:00|1859.8|1859.4|1862.2|1861.4|1862.6|1861.4|1859.8|1859.4|2030
1615450030000|2021-03-11 08:07:10|1862.4|1861.6|1863|1862.2|1863|1862.4|1862|1861.2|2903
1615450040000|2021-03-11 08:07:20|1863.2|1862.4|1861.2|1860.2|1863.4|1862.8|1861.2|1860.2|11046
1615450050000|2021-03-11 08:07:30|1861|1860|1860.4|1859.6|1861|1860|1859.6|1858.4|1273
1615450060000|2021-03-11 08:07:40|1860.6|1860|1860.8|1859.6|1861|1860.2|1860.6|1859.6|2032
1615450070000|2021-03-11 08:07:50|1860.6|1859.4|1859.2|1858|1860.6|1859.4|1859.2|1858|5555
1615450080000|2021-03-11 08:08:00|1858.8|1858.2|1859.8|1859|1860|1859.2|1858.8|1858.2|880
1615450090000|2021-03-11 08:08:10|1859.6|1858.8|1858.6|1858|1859.6|1859|1858|1857.2|7899
1615450100000|2021-03-11 08:08:20|1858.4|1857.6|1858.6|1857.8|1858.8|1858.2|1858|1857.2|2020
1615450110000|2021-03-11 08:08:30|1858.8|1858.4|1859.6|1859|1861.2|1860|1858.8|1858|7475
1615450120000|2021-03-11 08:08:40|1859.8|1859.2|1859.6|1859|1860|1859.4|1859.4|1858.2|9647
1615450130000|2021-03-11 08:08:50|1859.4|1858.8|1858|1857.4|1859.6|1858.8|1858|1857.2|8301
1615450140000|2021-03-11 08:09:00|1858.2|1857.6|1858.4|1857.4|1858.6|1857.8|1858|1857.2|288
1615450150000|2021-03-11 08:09:10|1858.6|1857.6|1858.6|1857.4|1858.8|1858.6|1858.4|1857.4|12195
1615450160000|2021-03-11 08:09:20|1858.4|1857.6|1858.2|1857.4|1858.8|1858.6|1858.2|1857.4|723
1615450170000|2021-03-11 08:09:30|1858.6|1857.6|1859.8|1859|1859.8|1859|1858.6|1857.6|784
1615450180000|2021-03-11 08:09:40|1860|1859.2|1859|1858.6|1861.6|1860.6|1859|1858.6|11164
1615450190000|2021-03-11 08:09:50|1858.8|1858.4|1859|1858.2|1859|1858.4|1858.2|1857.4|3482
1615450200000|2021-03-11 08:10:00|1859.2|1858.4|1859.2|1858.6|1859.6|1858.8|1858.8|1858|383
1615450210000|2021-03-11 08:10:10|1859.4|1858.4|1862.2|1861.4|1862.4|1861.4|1859.2|1858.2|3752
1615450220000|2021-03-11 08:10:20|1862.4|1861.6|1862.8|1862.2|1863.6|1862.6|1862.2|1861.4|585
1615450230000|2021-03-11 08:10:30|1863.2|1862.4|1864.2|1863.4|1864.2|1863.4|1862.8|1862.2|177
1615450240000|2021-03-11 08:10:40|1864.4|1863.6|1864|1863.2|1865.8|1865|1864|1863.2|15345
1615450250000|2021-03-11 08:10:50|1864.2|1863.4|1864.2|1863|1864.6|1863.4|1863.6|1862.8|2658
1615450260000|2021-03-11 08:11:00|1864|1863.2|1863.6|1862.6|1864.8|1863.8|1863.6|1862.6|11205
1615450270000|2021-03-11 08:11:10|1863.4|1862.4|1864.6|1864.2|1864.6|1864.2|1863.2|1862.2|1422
1615450280000|2021-03-11 08:11:20|1864.4|1864|1863.6|1863|1864.6|1864|1863.6|1863|4918
1615450290000|2021-03-11 08:11:30|1864|1863.2|1863.6|1863|1864.2|1863.2|1863.6|1863|0
1615450300000|2021-03-11 08:11:40|1863.8|1863.2|1863.8|1863.2|1864.4|1864|1863.6|1863|4729
1615450310000|2021-03-11 08:11:50|1864|1863|1863|1861.8|1864|1863.4|1862.6|1861.8|8065
1615450320000|2021-03-11 08:12:00|1862.8|1861.6|1863|1862|1863|1862.2|1862.6|1861.4|0
1615450330000|2021-03-11 08:12:10|1862.8|1862.2|1863|1862.2|1863.4|1862.6|1862.6|1862|1000
1615450340000|2021-03-11 08:12:20|1863.2|1863|1863|1862.2|1863.8|1863|1862.6|1862.2|1067
1615450350000|2021-03-11 08:12:30|1863.2|1862|1862|1861|1863.4|1862|1861.4|1861|5929
1615450360000|2021-03-11 08:12:40|1861.8|1860.8|1861.2|1860.2|1861.8|1860.8|1860.8|1860|942
1615450370000|2021-03-11 08:12:50|1861.6|1860|1862|1861|1862|1861.2|1861.4|1860|0
1615450380000|2021-03-11 08:13:00|1861.8|1860.8|1861.6|1860.4|1862|1861.2|1861.2|1860.4|608
1615450390000|2021-03-11 08:13:10|1861.4|1860.2|1860.8|1860|1861.6|1860.8|1860.8|1860|1125
1615450400000|2021-03-11 08:13:20|1861|1860.2|1860.4|1859.6|1861.4|1860.6|1860.4|1859.6|989
1615450410000|2021-03-11 08:13:30|1860.8|1859.8|1860.8|1860|1861.2|1860.2|1860.8|1859.8|150
1615450420000|2021-03-11 08:13:40|1860.6|1859.8|1859.8|1859|1860.6|1860|1859.8|1859|3653
1615450430000|2021-03-11 08:13:50|1859.6|1859.2|1859.8|1859|1860|1859.2|1859.4|1859|0
1615450440000|2021-03-11 08:14:00|1859.6|1858.6|1859.2|1858.4|1860|1859.4|1859|1858|1534
1615450450000|2021-03-11 08:14:10|1859.4|1858.6|1858.6|1857.6|1859.4|1858.6|1858.4|1857.4|2355
1615450460000|2021-03-11 08:14:20|1858.4|1857.8|1859.8|1859.2|1859.8|1859.4|1858.4|1857.8|75
1615450470000|2021-03-11 08:14:30|1860|1859.4|1860|1859.6|1860|1859.6|1859.4|1858.8|1190
1615450480000|2021-03-11 08:14:40|1859.8|1859.2|1859.8|1859.2|1860.6|1859.8|1859.8|1859|7595
1615450490000|2021-03-11 08:14:50|1860|1859.4|1860.6|1859.8|1860.6|1860|1860|1859.4|550
1615450500000|2021-03-11 08:15:00|1860.4|1859.6|1861|1860.2|1861.4|1860.6|1860.4|1859.4|500
1615450510000|2021-03-11 08:15:10|1861.2|1860.4|1858.4|1858|1861.2|1860.6|1858.4|1858|7547
1615450520000|2021-03-11 08:15:20|1858.2|1857.8|1859.4|1858.8|1859.4|1858.8|1858.2|1857.8|644
1615450530000|2021-03-11 08:15:30|1859.8|1859|1859.8|1859.2|1860.2|1859.4|1859.8|1859|120
1615450540000|2021-03-11 08:15:40|1860|1859.4|1860.2|1859.6|1860.4|1859.6|1859.8|1859|202
1615450550000|2021-03-11 08:15:50|1860|1859.4|1859.8|1858.8|1860|1859.4|1859.6|1858.8|2497
1615450560000|2021-03-11 08:16:00|1859.6|1858.6|1861|1860.4|1861|1860.4|1859.2|1858.4|1416
1615450570000|2021-03-11 08:16:10|1860.8|1860.2|1861|1860|1861.2|1860.4|1860.2|1859.6|800
1615450580000|2021-03-11 08:16:20|1860.8|1860.2|1860.6|1859.8|1860.8|1860.2|1860.2|1859.6|201
1615450590000|2021-03-11 08:16:30|1860.8|1859.6|1859.8|1859.2|1860.8|1859.8|1859.6|1859.2|701
1615450600000|2021-03-11 08:16:40|1859.6|1859|1858.8|1858.2|1859.6|1859|1858|1857.2|2782
1615450610000|2021-03-11 08:16:50|1859|1858.4|1860.2|1859.4|1861.2|1860.4|1858.8|1858.4|657
1615450620000|2021-03-11 08:17:00|1860.4|1859.6|1860.4|1859.8|1860.6|1860|1859.6|1859|2751
1615450630000|2021-03-11 08:17:10|1860.2|1859.6|1860.6|1859.8|1860.8|1860.2|1860|1859.4|0
1615450640000|2021-03-11 08:17:20|1860.4|1859.6|1859.6|1859|1860.4|1859.8|1859.6|1859|1803
1615450650000|2021-03-11 08:17:30|1859.8|1859.2|1860.6|1860|1861|1860.4|1859.8|1859.2|6981
1615450660000|2021-03-11 08:17:40|1860|1859.8|1861.6|1861|1862|1861.2|1860|1859.6|4139
1615450670000|2021-03-11 08:17:50|1861.4|1861.2|1861|1860.2|1861.8|1861.2|1860.8|1860.2|715
1615450680000|2021-03-11 08:18:00|1861.2|1860.4|1861.4|1860.6|1861.8|1861.2|1861|1860.4|3398
1615450690000|2021-03-11 08:18:10|1861.2|1860.4|1862|1861.4|1862.2|1861.6|1861|1860.4|5613
1615450700000|2021-03-11 08:18:20|1862.2|1861.6|1861.8|1861.2|1862.4|1862|1861.8|1861.2|597
1615450710000|2021-03-11 08:18:30|1861.6|1861.4|1861.2|1860.6|1861.8|1861.4|1860.8|1860.2|6518
1615450720000|2021-03-11 08:18:40|1861.4|1860.2|1861.2|1860.6|1861.6|1861|1861.2|1860.2|33
1615450730000|2021-03-11 08:18:50|1861|1860.4|1860.8|1860.6|1861.6|1861|1860.6|1860.2|9766
1615450740000|2021-03-11 08:19:00|1861|1860.4|1861.4|1860.8|1861.4|1861|1861|1860.4|3696
1615450750000|2021-03-11 08:19:10|1861.2|1861|1860.8|1860.6|1861.8|1861.2|1860.8|1860.6|2467
1615450760000|2021-03-11 08:19:20|1861|1860.8|1862|1861.4|1862|1861.6|1860.8|1860.6|715
1615450770000|2021-03-11 08:19:30|1861.8|1861.6|1862.2|1862|1862.6|1862|1861.8|1861.6|3828
1615450780000|2021-03-11 08:19:40|1862.4|1861.8|1860|1859.6|1862.4|1861.8|1859.6|1859|12756
1615450790000|2021-03-11 08:19:50|1859.8|1859.4|1860.4|1859.8|1861|1860.2|1859.6|1859.2|3303
1615450800000|2021-03-11 08:20:00|1860.2|1859.6|1859.6|1859.2|1860.2|1859.8|1859.2|1859|4981
1615450810000|2021-03-11 08:20:10|1859.4|1859|1857.8|1857.4|1859.4|1859|1857.6|1857.2|5964
1615450820000|2021-03-11 08:20:20|1858|1857.6|1859.2|1858.8|1859.2|1858.8|1858|1857.6|10960
1615450830000|2021-03-11 08:20:30|1859|1858.6|1860|1859.4|1860|1859.6|1859|1858.4|881
1615450840000|2021-03-11 08:20:40|1859.8|1859.6|1859.8|1859.4|1860|1859.6|1859.8|1859.2|317
1615450850000|2021-03-11 08:20:50|1860|1859.2|1859.6|1859|1860|1859.8|1859.4|1859|4392
1615450860000|2021-03-11 08:21:00|1859.8|1859.2|1860|1859.6|1860|1859.6|1859.8|1859.2|1500
1615450870000|2021-03-11 08:21:10|1859.8|1859.8|1858.8|1858.4|1859.8|1859.8|1858.6|1858.2|3000
1615450880000|2021-03-11 08:21:20|1859|1858.6|1859.4|1859|1859.8|1859.2|1859|1858.2|2676
1615450890000|2021-03-11 08:21:30|1859.2|1858.8|1858.8|1858.2|1859.2|1858.8|1858.6|1857.8|0
1615450900000|2021-03-11 08:21:40|1859|1858.4|1858.4|1858|1859.2|1858.6|1858|1857.8|335
1615450910000|2021-03-11 08:21:50|1858.6|1858.2|1858.8|1858.4|1858.8|1858.4|1858.4|1858|803
1615450920000|2021-03-11 08:22:00|1859|1858.6|1858.8|1858|1859|1858.8|1858.6|1857.8|263
1615450930000|2021-03-11 08:22:10|1859|1858.2|1859.4|1859|1859.4|1859|1859|1858.2|747
1615450940000|2021-03-11 08:22:20|1859.6|1859.2|1859.4|1859.2|1860|1859.6|1859.4|1859.2|1442
1615450950000|2021-03-11 08:22:30|1859.2|1859|1858|1857.6|1859.4|1859|1857.8|1857.2|16183
1615450960000|2021-03-11 08:22:40|1857.8|1857.4|1857.4|1857|1857.8|1857.4|1857.2|1857|3694
1615450970000|2021-03-11 08:22:50|1857.2|1856.6|1855.8|1855.4|1857.6|1857|1855.6|1855|8242
1615450980000|2021-03-11 08:23:00|1855.6|1855|1855.2|1854.8|1855.6|1855.2|1854.8|1854.2|5542
1615450990000|2021-03-11 08:23:10|1855|1854.6|1854.4|1854.2|1855.2|1855|1854.4|1854|2897
1615451000000|2021-03-11 08:23:20|1854.6|1854|1854|1853.4|1854.6|1854.4|1853.6|1853.2|10843
1615451010000|2021-03-11 08:23:30|1853.8|1853.2|1855.8|1855.4|1855.8|1855.4|1853.6|1852.8|22764
1615451020000|2021-03-11 08:23:40|1856|1855.6|1856.2|1855.6|1856.8|1855.6|1855.8|1855.4|602
1615451030000|2021-03-11 08:23:50|1856|1855.4|1855.2|1854.4|1856|1855.4|1854.8|1854.4|6702
1615451040000|2021-03-11 08:24:00|1855|1854.6|1855|1854.6|1855.2|1854.8|1855|1854.6|0
1615451050000|2021-03-11 08:24:10|1855.2|1854.8|1855|1854.6|1855.2|1855|1854.8|1854.6|2065
1615451060000|2021-03-11 08:24:20|1855.2|1854.8|1855.8|1854.8|1855.8|1855.2|1855.2|1854.6|536
1615451070000|2021-03-11 08:24:30|1855.6|1855|1855.6|1855|1855.6|1855|1855.4|1855|2750
1615451080000|2021-03-11 08:24:40|1855.8|1855.2|1856|1855.4|1856|1855.4|1855.6|1855|646
1615451090000|2021-03-11 08:24:50|1856.2|1855.6|1857.2|1856.8|1857.4|1856.8|1855.8|1855.6|2911
1615451100000|2021-03-11 08:25:00|1857|1856.6|1857.2|1856.2|1857.2|1856.6|1856|1855.6|3517
1615451110000|2021-03-11 08:25:10|1857|1856|1856.4|1855.8|1857|1856|1856.4|1855.8|1619
1615451120000|2021-03-11 08:25:20|1856.2|1856|1856|1855.6|1856.2|1856|1855|1854.8|6122
1615451130000|2021-03-11 08:25:30|1855.8|1855.4|1856|1855.2|1856|1855.4|1855.2|1854.6|2414
1615451140000|2021-03-11 08:25:40|1855.8|1854.8|1856|1855.4|1856|1855.6|1855.6|1854.8|2129
1615451150000|2021-03-11 08:25:50|1856.2|1855.6|1856.2|1855.6|1856.4|1855.8|1856|1855.4|693
1615451160000|2021-03-11 08:26:00|1856|1855.4|1855.6|1854.8|1856.4|1855.4|1855|1854.4|3454
1615451170000|2021-03-11 08:26:10|1855.8|1855|1855.6|1855.2|1855.8|1855.2|1855|1854.8|4501
1615451180000|2021-03-11 08:26:20|1856|1855.4|1856.2|1855.4|1856.4|1855.6|1856|1855.2|200
1615451190000|2021-03-11 08:26:30|1856|1855.6|1857.8|1857|1858|1857|1856|1855.6|500
1615451200000|2021-03-11 08:26:40|1857.6|1857.2|1857.6|1857|1857.8|1857.2|1857.4|1857|50
1615451210000|2021-03-11 08:26:50|1857.4|1856.6|1857.4|1857|1857.6|1857|1857.2|1856.6|0
1615451220000|2021-03-11 08:27:00|1857.6||1857.6||1857.8||1857.4||0
1615451230000|2021-03-11 08:27:10|1858|1857.2|1858|1857.6|1858|1857.6|1857.6|1857.2|141
1615451240000|2021-03-11 08:27:20|1857.8|1857.4|1857.8|1857.4|1858|1857.8|1857.8|1857.4|11
1615451250000|2021-03-11 08:27:30|1858|1857.6|1858|1857.4|1858|1857.8|1857.8|1857.4|400
1615451260000|2021-03-11 08:27:40|1858.4|1857.6|1857.8|1857.4|1858.4|1858|1857.8|1857.2|2686
1615451270000|2021-03-11 08:27:50|1857.6|1857|1858.4|1857.8|1858.6|1857.8|1857.4|1856.6|1545
1615451280000|2021-03-11 08:28:00|1858.2|1857.6|1858.6|1857.8|1858.8|1858|1858|1857|0
1615451290000|2021-03-11 08:28:10|1858.4|1857.6|1859|1858.2|1859.2|1858.6|1858|1857.4|3541
1615451300000|2021-03-11 08:28:20|1859.2|1858.4|1859.4|1858.6|1859.6|1858.6|1858.8|1858.4|38
1615451310000|2021-03-11 08:28:30|1859.2|1858.8|1858.6|1858|1859.4|1859|1858.6|1858|1679
1615451320000|2021-03-11 08:28:40|1858.4|1857.8|1858.2|1858|1858.6|1858.2|1858|1857.8|4201
1615451330000|2021-03-11 08:28:50|1858|1857.8|1858|1857.6|1858.2|1857.8|1858|1857.6|602
1615451340000|2021-03-11 08:29:00|1857.8|1857.4|1857.6|1857.2|1858|1857.4|1857.4|1857|6612
1615451350000|2021-03-11 08:29:10|1857.8|1857|1857.2|1856.8|1857.8|1857.4|1857.2|1856.6|200
1615451360000|2021-03-11 08:29:20|1857.4|1857|1857.4|1857|1857.4|1857|1857.4|1857|0
1615451370000|2021-03-11 08:29:30|1857.6|1857.2|1857.6|1857|1857.8|1857.4|1857.4|1856.6|221
1615451380000|2021-03-11 08:29:40|1857.4|1856.8|1857|1856.6|1857.4|1856.8|1856.8|1856.2|0
1615451390000|2021-03-11 08:29:50|1856.8|1856.2|1858|1857.6|1858|1857.8|1856.4|1856|1940
1615451400000|2021-03-11 08:30:00|1858.2|1857.4|1857.6|1857.4|1858.2|1858|1857.6|1857|878
1615451410000|2021-03-11 08:30:10|1858|1857.6|1857.2|1856.6|1858|1857.6|1857|1856.6|2274
1615451420000|2021-03-11 08:30:20|1857|1856.4|1857|1856.8|1857.2|1856.8|1856.8|1856.4|390
1615451430000|2021-03-11 08:30:30|1857.2|1857|1856.4|1856|1857.2|1857|1856.2|1855.8|1311
1615451440000|2021-03-11 08:30:40|1856.6|1856.2|1855.8|1855.4|1856.6|1856.4|1855.8|1855.4|1047
1615451450000|2021-03-11 08:30:50|1855.6|1855.2|1855.6|1855|1855.8|1855.2|1855.2|1854.6|4600
1615451460000|2021-03-11 08:31:00|1855.4|1854.8|1854.8|1854.4|1855.4|1854.8|1854.8|1854.2|797
1615451470000|2021-03-11 08:31:10|1854.6|1854.2|1855.4|1855|1855.6|1855|1853.8|1853.2|17056
1615451480000|2021-03-11 08:31:20|1855.2|1854.8|1855.4|1855|1855.4|1855|1855|1854.4|973
1615451490000|2021-03-11 08:31:30|1855.6|1855.2|1854.8|1854.4|1855.6|1855.2|1854.4|1853.8|4690
1615451500000|2021-03-11 08:31:40|1854.6|1854.2|1855|1854.6|1855|1854.6|1854.6|1854|948
1615451510000|2021-03-11 08:31:50|1854.8|1854.2|1854.8|1854.2|1854.8|1854.2|1854.8|1854|4
1615451520000|2021-03-11 08:32:00|1854.6|1854|1854.4|1853.8|1854.8|1854.2|1854.4|1853.8|0
1615451530000|2021-03-11 08:32:10|1854.6|1854|1856.2|1855.8|1856.4|1856|1854.6|1854|2019
1615451540000|2021-03-11 08:32:20|1856|1855.6|1856.2|1855.4|1856.2|1855.8|1855.8|1855.2|959
1615451550000|2021-03-11 08:32:30|1856|1855.6|1856.2|1855.8|1856.2|1855.8|1856|1855.4|0
1615451560000|2021-03-11 08:32:40|1856.4|1855.6|1856.4|1856|1856.4|1856.2|1856.4|1855.4|627
1615451570000|2021-03-11 08:32:50|1856.2|1855.8|1856.2|1856|1856.4|1856|1856|1855.4|12688
1615451580000|2021-03-11 08:33:00|1856.4|1856.2|1858|1857.2|1858|1857.4|1856.4|1856.2|1411
1615451590000|2021-03-11 08:33:10|1857.8|1857|1857.8|1857.2|1857.8|1857.4|1857.4|1857|502
1615451600000|2021-03-11 08:33:20|1858|1857.4|1858|1857.6|1858|1857.8|1858|1857.4|312
1615451610000|2021-03-11 08:33:30|1857.8|1857.4|1857.4|1856.8|1858|1857.6|1857.4|1856.8|950
1615451620000|2021-03-11 08:33:40|1857.6|1857.2|1857.4|1857|1858|1857.8|1857.4|1856.8|1695
1615451630000|2021-03-11 08:33:50|1857.2|1856.8|1857.6|1857.2|1857.8|1857.2|1857|1856.4|2104
1615451640000|2021-03-11 08:34:00|1857.8|1857|1857.6|1857.2|1857.8|1857.2|1857.6|1856.8|0
1615451650000|2021-03-11 08:34:10|1857.4|1857|1857.4|1856.8|1857.4|1857|1857.4|1856.8|0
1615451660000|2021-03-11 08:34:20|1857.2|1856.6|1856.6|1856|1857.2|1856.6|1856.6|1856|1974
1615451670000|2021-03-11 08:34:30|1856.4|1855.8|1855.2|1854.8|1856.4|1855.8|1855.2|1854.6|24728
1615451680000|2021-03-11 08:34:40|1855.4|1855|1855.4|1854.6|1855.6|1855.2|1855|1854.4|5245
1615451690000|2021-03-11 08:34:50|1855.2|1854.4|1855|1854.4|1855.2|1854.6|1855|1854.2|2423
1615451700000|2021-03-11 08:35:00|1854.8|1854.2|1854.6|1853.8|1855|1854.4|1853.8|1853.2|3367
1615451710000|2021-03-11 08:35:10|1854.8|1854|1855.6|1855.2|1855.6|1855.2|1854.8|1854|1972
1615451720000|2021-03-11 08:35:20|1855.2|1855|1854.6|1854|1855.4|1855.2|1854.6|1854|3431
1615451730000|2021-03-11 08:35:30|1854.4|1853.8|1854.4|1853.8|1854.6|1854.2|1854.2|1853.4|3737
1615451740000|2021-03-11 08:35:40|1854.2|1853.4|1854.2|1853.4|1854.2|1853.6|1854|1853.4|1550
1615451750000|2021-03-11 08:35:50|1854|1853.2|1853.8|1853.2|1854|1853.6|1853.8|1853|2010
1615451760000|2021-03-11 08:36:00|1854|1853.4|1853.2|1852.6|1854|1853.6|1853|1852.2|11345
1615451770000|2021-03-11 08:36:10|1853.4|1852.8|1853.2|1852.8|1853.6|1853|1853.2|1852.6|0
1615451780000|2021-03-11 08:36:20||1852.6||1852.8||1852.8||1852.6|419
1615451790000|2021-03-11 08:36:30|1853|1852.6|1852|1851.4|1853|1852.6|1852|1851.2|12678
1615451800000|2021-03-11 08:36:40|1852.2|1851|1852|1851.6|1852.8|1852|1852|1851|2062
1615451810000|2021-03-11 08:36:50|1852.2|1851.4|1852.8|1852|1852.8|1852.2|1852.2|1851.4|1400
1615451820000|2021-03-11 08:37:00|1852.6|1851.8|1852.4|1851.6|1852.6|1852|1852.4|1851.6|250
1615451830000|2021-03-11 08:37:10|1852.2|1852|1851.6|1851|1852.2|1852|1851.2|1850.8|3408
1615451840000|2021-03-11 08:37:20|1851.8|1851.2|1852|1851.4|1852|1851.4|1851.4|1851.2|5
1615451850000|2021-03-11 08:37:30|1851.8|1851.6|1851.8|1851.4|1851.8|1851.6|1851.8|1851.2|525
1615451860000|2021-03-11 08:37:40|1852|1851.6|1852.6|1851.8|1852.8|1852.2|1852|1851.6|6344
1615451870000|2021-03-11 08:37:50|1852|1851.4|1852|1851.8|1852.6|1851.8|1851.8|1851.4|258
1615451880000|2021-03-11 08:38:00|1852.4|1852|1851.4|1850.6|1852.4|1852|1851|1850.4|1218
1615451890000|2021-03-11 08:38:10|1851.2|1850.8|1851.6|1851|1851.6|1851.2|1851.2|1850.8|3200
1615451900000|2021-03-11 08:38:20|1851.4|1850.8|1851.6|1851|1851.6|1851.4|1851.4|1850.6|274
1615451910000|2021-03-11 08:38:30|1851.4|1850.6|1851.2|1850.6|1851.4|1851|1851|1850.6|5663
1615451920000|2021-03-11 08:38:40|1851|1850.8|1851.6|1851|1851.6|1851.4|1851|1850.6|2061
1615451930000|2021-03-11 08:38:50|1851.8|1851.2|1851.6|1851|1852.6|1852|1851.2|1850.6|16837
1615451940000|2021-03-11 08:39:00|1852|1850.8|1851.6|1851.2|1852|1851.6|1851.6|1850.8|2933
1615451950000|2021-03-11 08:39:10|1851.4|1851|1851.6|1850.8|1851.6|1851|1851.2|1850.8|4438
1615451960000|2021-03-11 08:39:20|1851.4|1850.6|1852.8|1852|1852.8|1852.6|1851|1850.6|5586
1615451970000|2021-03-11 08:39:30|1852.6|1852.6|1853.4|1852.8|1854|1853.2|1852.6|1852|2500
1615451980000|2021-03-11 08:39:40|1853.2|1852.6|1853.2|1852.6|1853.4|1852.8|1853.2|1852.6|567
1615451990000|2021-03-11 08:39:50|1853.4|1852.8|1853.2|1852.6|1853.4|1852.8|1853.2|1852.6|0
1615452000000|2021-03-11 08:40:00|1853.4|1852.8|1852.8|1852|1853.4|1852.8|1852.8|1852|1846
1615452010000|2021-03-11 08:40:10|1852.6||1852.4||1852.6||1852.4||0
1615452020000|2021-03-11 08:40:20|1852.6|1852.2|1852.4|1852|1852.8|1852.2|1852.4|1852|0
1615452030000|2021-03-11 08:40:30|1852.2|1851.6|1852.2|1851.6|1852.2|1851.6|1852.2|1851.4|1284
1615452040000|2021-03-11 08:40:40|1852|1851.8|1852.2|1851.8|1852.2|1851.8|1852|1851.8|420
1615452050000|2021-03-11 08:40:50|1852|1852|1853.4|1852.8|1853.6|1853.2|1852|1852|1855
1615452060000|2021-03-11 08:41:00|1853.6|1853|1854.2|1853.8|1854.8|1854.2|1853.6|1853|6568
1615452070000|2021-03-11 08:41:10|1854|1853.6|1853|1852.4|1854|1853.6|1853|1852|3165
1615452080000|2021-03-11 08:41:20|1853.2|1852.6|1853.6|1853|1853.6|1853.2|1853.2|1852.6|1306
1615452090000|2021-03-11 08:41:30|1853.8|1853.2|1854|1853.2|1855|1854.4|1853.8|1853.2|2343
1615452100000|2021-03-11 08:41:40|1853.8|1853.4|1854.4|1853.8|1854.4|1853.8|1853.8|1853.2|839
1615452110000|2021-03-11 08:41:50|1854.2|1854|1854.2|1853.8|1854.4|1854|1854.2|1853.8|0
1615452120000|2021-03-11 08:42:00|1854|1853.6|1854|1853.6|1854.4|1854|1853.6|1853|4972
1615452130000|2021-03-11 08:42:10|1854.2|1853.8|1854.4|1853.8|1854.4|1854|1853.8|1853.2|855
1615452140000|2021-03-11 08:42:20|1854.2|1854|1854.4|1854|1854.4|1854|1854.2|1853.8|730
1615452150000|2021-03-11 08:42:30|1854.2|1853.8|1854.2|1853.8|1854.4|1854|1854.2|1853.8|400
1615452160000|2021-03-11 08:42:40|1854|1853.4|1853.2|1852.4|1854.2|1853.4|1853.2|1852.2|1433
1615452170000|2021-03-11 08:42:50|1853|1852.6|1853.6|1853.2|1853.8|1853.2|1853|1852.4|448
1615452180000|2021-03-11 08:43:00|1853.4|1853|1853|1852.6|1853.6|1853.2|1853|1852.4|1028
1615452190000|2021-03-11 08:43:10|1853.4|1852.8|1853.2|1852.8|1853.4|1853.2|1853.2|1852.4|1103
1615452200000|2021-03-11 08:43:20|1853|1852.4|1851.8|1851.2|1853.2|1852.8|1851.8|1851.2|11250
1615452210000|2021-03-11 08:43:30||1851||1851.2||1851.2||1851|107
1615452220000|2021-03-11 08:43:40|1852|1851.4|1852|1851.2|1852.4|1852|1851.8|1851.2|2840
1615452230000|2021-03-11 08:43:50|1851.8|1851|1851.8|1851.2|1851.8|1851.2|1851.6|1851|500
1615452240000|2021-03-11 08:44:00|1852|1851.6|1852.2|1851.6|1852.2|1851.8|1852|1851.4|1072
1615452250000|2021-03-11 08:44:10|1852|1851.4|1852.2|1851.8|1852.2|1851.8|1852|1851.4|524
1615452260000|2021-03-11 08:44:20|1852|1852|1853.4|1853|1853.6|1853.2|1852|1852|3335
1615452270000|2021-03-11 08:44:30|1853.2|1852.8|1853.4|1852.8|1853.6|1852.8|1852.2|1851.6|1516
1615452280000|2021-03-11 08:44:40|1853.6|1853|1853.2|1852.6|1853.8|1853.2|1853.2|1852.4|0
1615452290000|2021-03-11 08:44:50|1853|1852.4|1852.8|1852.4|1853|1852.4|1852.8|1852|0
1615452300000|2021-03-11 08:45:00|1853|1852.6|1853|1852.4|1853.2|1853|1853|1852.4|8535
1615452310000|2021-03-11 08:45:10|1852.8|1852.2|1853|1852.4|1853|1852.6|1852.8|1852|200
1615452320000|2021-03-11 08:45:20|1852.8|1852.6|1852.8|1852.2|1853|1852.6|1852.6|1852.2|0
1615452330000|2021-03-11 08:45:30|1852.6|1852|1852.2|1852|1852.6|1852.2|1852.2|1852|226
1615452340000|2021-03-11 08:45:40|1852|1851.8|1852|1851.4|1852.2|1851.8|1852|1851.4|1800
1615452350000|2021-03-11 08:45:50|1852.2|1851.6|1851.8|1851.4|1852.4|1852|1851.8|1851.4|2238
1615452360000|2021-03-11 08:46:00|1852|1851.6|1851.8|1851.4|1852|1851.6|1851.8|1851.4|1224
1615452370000|2021-03-11 08:46:10|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851.2|1851|1103
1615452380000|2021-03-11 08:46:20|1851.2|1851.2|1851.6|1851|1851.8|1851.2|1851.2|1851|190
1615452390000|2021-03-11 08:46:30|1851.8|1851.6|1851.2|1850.6|1851.8|1851.6|1851|1850.6|11884
1615452400000|2021-03-11 08:46:40|1851|1850.4|1850.8|1850.4|1851|1850.4|1850.6|1850.4|937
1615452410000|2021-03-11 08:46:50|1851|1850.6|1851.2|1851|1851.6|1851.4|1850.8|1850.6|2957
1615452420000|2021-03-11 08:47:00|1851|1850.8|1851.6|1851|1851.8|1851.2|1851|1850.6|2929
1615452430000|2021-03-11 08:47:10|1851.4|1850.8|1851.4|1851|1851.4|1851|1851|1850.6|1650
1615452440000|2021-03-11 08:47:20|1851.2|1850.8|1851|1850.6|1851.2|1850.8|1851|1850.6|296
1615452450000|2021-03-11 08:47:30|1850.8|1850.4|1850.8|1850.4|1850.8|1850.6|1850.6|1850.2|406
1615452460000|2021-03-11 08:47:40|1850.6|1850.2|1850.6|1850.2|1850.8|1850.6|1850.6|1850.2|590
1615452470000|2021-03-11 08:47:50|1850.4|1850|1850.8|1850.2|1850.8|1850.2|1850|1849.6|15846
1615452480000|2021-03-11 08:48:00|1850.6|1850.6|1851.2|1850.6|1851.6|1851.2|1850.6|1850.6|2528
1615452490000|2021-03-11 08:48:10|1851.4|1850.8|1851.8|1851.4|1852|1851.6|1851.4|1850.6|1795
1615452500000|2021-03-11 08:48:20|1851.6|1851.2|1852|1851.8|1852|1851.8|1851.4|1851|870
1615452510000|2021-03-11 08:48:30|1852.2|1851.6|1851.6|1851.2|1852.2|1851.6|1851.6|1851.2|590
1615452520000|2021-03-11 08:48:40|1851.8|1851.4|1851.8|1851.4|1851.8|1851.4|1851.6|1851.4|1800
1615452530000|2021-03-11 08:48:50|1851.6|1851.2|1851.6|1851|1851.6|1851.2|1851|1850.8|4188
1615452540000|2021-03-11 08:49:00|1851.8|1851.2|1850.8|1850.4|1851.8|1851.4|1850.8|1850.4|3301
1615452550000|2021-03-11 08:49:10|1850.6|1850.2|1850.6|1850.2|1851.2|1850.8|1850.2|1849.8|9265
1615452560000|2021-03-11 08:49:20|1850.8|1850.4|1850.6|1850.2|1851|1850.6|1850.6|1850.2|1687
1615452570000|2021-03-11 08:49:30|1850.8|1850.4|1850.4|1850|1851.2|1851|1850|1849.8|24276
1615452580000|2021-03-11 08:49:40|1850.6|1850.2|1850.2|1849.8|1850.6|1850.2|1850|1849.8|3516
1615452590000|2021-03-11 08:49:50|1850.4|1850|1851|1850.6|1851.8|1851.4|1849.6|1849.4|27581
1615452600000|2021-03-11 08:50:00|1850.8|1850.2|1851.4|1850.8|1851.4|1851|1850.4|1850|8877
1615452610000|2021-03-11 08:50:10|1851.2|1851|1851.8|1851.6|1851.8|1851.6|1851.2|1851|1635
1615452620000|2021-03-11 08:50:20|1852|1851.8|1851.2|1850.8|1852.2|1851.8|1851.2|1850.8|7295
1615452630000|2021-03-11 08:50:30|1851|1850.4|1850.8|1850.4|1851|1850.6|1850.4|1850.2|6377
1615452640000|2021-03-11 08:50:40|1851|1850.6|1851.2|1850.8|1851.6|1851.2|1851|1850.6|1811
1615452650000|2021-03-11 08:50:50|1851.4|1851|1852.2|1851.8|1852.2|1852|1851.4|1851|311
1615452660000|2021-03-11 08:51:00|1852|1851.6|1851.2|1850.8|1852|1851.6|1851.2|1850.8|391
1615452670000|2021-03-11 08:51:10|1850.6|1850.4|1851|1850.4|1851|1850.6|1850.6|1850.2|3650
1615452680000|2021-03-11 08:51:20|1851.2|1850.6|1851.2|1850.8|1851.2|1850.8|1851.2|1850.4|5400
1615452690000|2021-03-11 08:51:30|1851.4|1851|1852|1851.6|1852|1851.6|1851.2|1851|1729
1615452700000|2021-03-11 08:51:40|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.8|1851.4|405
1615452710000|2021-03-11 08:51:50|1852.2|1851.4|1852|1851.6|1852.2|1851.8|1852|1851.4|406
1615452720000|2021-03-11 08:52:00|1851.8|1851.4|1852.2|1852|1852.2|1852|1851.6|1851.4|3095
1615452730000|2021-03-11 08:52:10|1852.4|1852.2|1853|1852.8|1853.6|1853.2|1852.4|1852.2|3323
1615452740000|2021-03-11 08:52:20|1853.2|1853|1853.4|1853|1853.8|1853.4|1853.2|1853|6726
1615452750000|2021-03-11 08:52:30|1853.2|1852.8|1853.2|1852.8|1853.2|1852.8|1852.8|1852.4|1964
1615452760000|2021-03-11 08:52:40|1853|1852.6|1852.4|1852|1853.2|1852.8|1852.4|1852|26
1615452770000|2021-03-11 08:52:50|1852.6|1852.2|1853.2|1852.8|1853.2|1853|1852.4|1852.2|2779
1615452780000|2021-03-11 08:53:00|1853|1852.6|1852.6|1852.2|1853|1852.6|1852.4|1852|5902
1615452790000|2021-03-11 08:53:10|1852.8|1852.4|1852.8|1852.2|1852.8|1852.4|1852.8|1852.2|727
1615452810000|2021-03-11 08:53:30|1853|1852.4|1853.8|1853.4|1853.8|1853.6|1852.8|1852.4|8700
1615452820000|2021-03-11 08:53:40|1853.6|1853.2|1852.4|1852.2|1853.8|1853.4|1852.4|1852.2|12627
1615452830000|2021-03-11 08:53:50|1852.6|1852.4|1853|1852.4|1853|1852.6|1852.4|1852.2|5629
1615452840000|2021-03-11 08:54:00|1853.2|1852.6|1853.4|1853.2|1853.4|1853.2|1853.2|1852.6|809
1615452850000|2021-03-11 08:54:10|1853.6|1853.4|1853.4|1853.2|1854|1853.6|1853.4|1853.2|1876
1615452860000|2021-03-11 08:54:20|1853.2|1853|1853.2|1852.8|1853.4|1853|1853.2|1852.8|590
1615452870000|2021-03-11 08:54:30|1852.8|1852.6|1852|1851.6|1852.8|1852.6|1852|1851.6|1040
1615452880000|2021-03-11 08:54:40|1851.8|1851.8|1851.8|1851.4|1852.2|1852|1851.8|1851.4|1814
1615452890000|2021-03-11 08:54:50|1851.6|1851.2|1851|1850.6|1851.6|1851.4|1851|1850.6|4397
1615452900000|2021-03-11 08:55:00|1850.8|1850.4|1850|1849.6|1851|1850.6|1849.8|1849.4|11371
1615452910000|2021-03-11 08:55:10|1849.8|1849.4|1849|1848.8|1850.2|1849.6|1849|1848.8|7334
1615452920000|2021-03-11 08:55:20|1849.2|1849|1849|1848.6|1849.8|1849.4|1848.8|1848.6|3935
1615452930000|2021-03-11 08:55:30|1848.8|1848.8|1849|1848.6|1849.2|1848.8|1848.4|1848.2|12852
1615452940000|2021-03-11 08:55:40|1848.8|1848.4|1848.2|1848|1849|1848.6|1848.2|1848|1095
1615452950000|2021-03-11 08:55:50|1848.4|1848.2|1849.4|1849|1849.6|1849.2|1848.4|1848|1666
1615452960000|2021-03-11 08:56:00|1849.2|1848.8|1849|1848.6|1849.2|1848.8|1848.8|1848.4|673
1615452970000|2021-03-11 08:56:10|1848.8|1848.4|1848.8|1848.2|1848.8|1848.6|1848.8|1848.2|0
1615452980000|2021-03-11 08:56:20|1848.6|1848.4|1848.6|1848.2|1848.8|1848.6|1848.4|1848.2|8131
1615452990000|2021-03-11 08:56:30|1848.8|1848.4|1849.2|1849|1849.2|1849|1848.8|1848.4|1691
1615453000000|2021-03-11 08:56:40|1849.4|1849.2|1849.4|1848.8|1849.4|1849.2|1849.4|1848.8|0
1615453010000|2021-03-11 08:56:50|1849.2|1849|1849.4|1849|1849.4|1849|1849.2|1849|0
1615453020000|2021-03-11 08:57:00||1848.8||1848.8||1848.8||1848.8|0
1615453030000|2021-03-11 08:57:10|1849.6|1849|1850.6|1850|1850.6|1850|1849.6|1849|5258
1615453040000|2021-03-11 08:57:20|1850.8|1850.2|1851|1850.4|1851.2|1850.8|1850.6|1850.2|2644
1615453050000|2021-03-11 08:57:30|1850.8|1850.2|1850|1849.6|1850.8|1850.2|1849.8|1849.4|3864
1615453060000|2021-03-11 08:57:40|1849.8|1849.4|1850.4|1850.2|1850.8|1850.4|1849.8|1849.4|21818
1615453070000|2021-03-11 08:57:50|1850.6|1850.4|1851.4|1850.4|1851.4|1851|1850.6|1850.4|2006
1615453080000|2021-03-11 08:58:00|1851.2|1850.6|1850.8|1850.6|1851.2|1851|1850.8|1850.4|4537
1615453090000|2021-03-11 08:58:10|1851|1850.8|1852|1851.6|1852|1851.6|1851|1850.8|1618
1615453100000|2021-03-11 08:58:20|1851.8|1850.8|1851.2|1850.8|1851.8|1851.2|1851|1850.6|23901
1615453110000|2021-03-11 08:58:30|1851.4|1851|1851.2|1850.8|1851.4|1851|1851|1850.4|2340
1615453120000|2021-03-11 08:58:40|1851.4|1851|1851|1850.6|1851.4|1851.2|1850.8|1850.2|1027
1615453130000|2021-03-11 08:58:50|1850.8|1850.8|1851.4|1850.8|1851.4|1851|1850.8|1850.8|398
1615453140000|2021-03-11 08:59:00|1851.2|1850.6|1851.2|1851|1851.4|1851|1851|1850.6|781
1615453150000|2021-03-11 08:59:10|1851.4|1851.2|1851.6|1851|1851.6|1851.4|1851|1850.6|6256
1615453160000|2021-03-11 08:59:20|1851.8|1851.2|1851.8|1851.4|1852|1851.6|1851.8|1851.2|837
1615453170000|2021-03-11 08:59:30|1852|1851.8|1850.8|1850.6|1852.2|1852|1850.6|1850|97953
1615453180000|2021-03-11 08:59:40|1851|1850.2|1850.8|1850.6|1851|1850.6|1850.8|1850.2|0
1615453190000|2021-03-11 08:59:50|1851|1850.8|1851.4|1850.8|1851.4|1850.8|1850.8|1850.4|5908
1615453200000|2021-03-11 09:00:00|1851.6|1851.4|1853|1852.8|1853|1852.8|1851.6|1851.4|8883
1615453210000|2021-03-11 09:00:10|1852.8|1852.6|1852.8|1852.4|1853|1852.8|1852.6|1852.2|2804
1615453220000|2021-03-11 09:00:20|1853|1852.6|1853.4|1853|1853.4|1853|1853|1852.6|1387
1615453230000|2021-03-11 09:00:30|1853.6|1853.4|1854.2|1853.8|1854.2|1854|1853.4|1853.2|14594
1615453240000|2021-03-11 09:00:40|1854.4|1854|1855.2|1854.8|1855.6|1855.4|1854.4|1854|31757
1615453250000|2021-03-11 09:00:50|1855|1854.6|1855.2|1855|1855.4|1855.2|1854.4|1854.2|5213
1615453260000|2021-03-11 09:01:00|1855.4|1854.8|1855.8|1855.4|1855.8|1855.4|1855.4|1854.8|1011
1615453270000|2021-03-11 09:01:10|1856|1855.6|1856.6|1856|1856.6|1856|1856|1855.6|2815
1615453280000|2021-03-11 09:01:20|1856.4|1856.2|1855.6|1855.2|1856.4|1856.4|1855.4|1855.2|5010
1615453290000|2021-03-11 09:01:30|1855.8|1855.4|1855.4|1855|1856.2|1855.6|1855.4|1855|2770
1615453300000|2021-03-11 09:01:40|1855.2|1855.2|1855.6|1855.4|1855.8|1855.4|1855.2|1855|1303
1615453310000|2021-03-11 09:01:50|1855.8|1855.6|1855|1854.6|1855.8|1855.6|1854.8|1854.6|9056
1615453320000|2021-03-11 09:02:00|1854.8|1854.4|1854.8|1854.2|1854.8|1854.4|1854.6|1854|532
1615453330000|2021-03-11 09:02:10|1854.6|1854.4|1854.6|1854.2|1854.8|1854.4|1854.2|1854|8681
1615453340000|2021-03-11 09:02:20|1854.4|1854.4|1854.8|1854.2|1854.8|1854.4|1854.4|1854|5862
1615453350000|2021-03-11 09:02:30|1854.6|1854|1854.4|1853.8|1854.6|1854|1854.4|1853.6|4799
1615453360000|2021-03-11 09:02:40|1854.2|1853.6|1853.6|1853.2|1854.2|1853.8|1853.6|1853.2|3913
1615453370000|2021-03-11 09:02:50|1853.4|1852.6|1853.4|1853|1853.6|1853.2|1853.2|1852.6|4508
1615453380000|2021-03-11 09:03:00|1853.2|1852.8|1852.8|1852.4|1853.4|1853|1852.8|1852.4|501
1615453390000|2021-03-11 09:03:10|1852.6|1852.2|1852.8|1852.2|1852.8|1852.4|1852.4|1852|1000
1615453400000|2021-03-11 09:03:20|1852.6|1852|1851.2|1850.8|1852.6|1852.2|1851|1850.8|12040
1615453410000|2021-03-11 09:03:30|1851|1851|1850.8|1850.2|1851.2|1851|1850.6|1850|6262
1615453420000|2021-03-11 09:03:40||1850.4||1850.2||1850.4||1850.2|0
1615453430000|2021-03-11 09:03:50|1850.6|1850.4|1850|1849.6|1850.6|1850.4|1849.6|1849.4|3147
1615453440000|2021-03-11 09:04:00|1850.2|1849.8|1850.2|1849.6|1850.8|1850.4|1850.2|1849.6|4413
1615453450000|2021-03-11 09:04:10|1850|1849.4|1849.6|1849.2|1850|1849.6|1849.6|1849|2045
1615453460000|2021-03-11 09:04:20||1849||1849||1849||1849|0
1615453470000|2021-03-11 09:04:30|1849.4|1849.2|1848.8|1848.4|1849.6|1849.4|1848.6|1848.4|67377
1615453480000|2021-03-11 09:04:40|1848.6||1848.8||1848.8||1848.6||808
1615453490000|2021-03-11 09:04:50|1848.6|1848.6|1849.4|1849|1849.4|1849|1848.4|1848|1374
1615453500000|2021-03-11 09:05:00|1849.2|1848.8|1849|1848.6|1849.2|1848.8|1849|1848.6|959
1615453510000|2021-03-11 09:05:10|1848.8|1848.8|1849|1848.6|1849.6|1849.2|1848.8|1848.6|2610
1615453520000|2021-03-11 09:05:20|1848.8|1848.4|1849.4|1849|1849.4|1849|1848.2|1848|7074
1615453530000|2021-03-11 09:05:30|1849.2|1848.8|1849|1848.6|1849.2|1849|1848.8|1848.6|1203
1615453540000|2021-03-11 09:05:40|1848.8|1848.4|1849.4|1849|1849.4|1849.2|1848.8|1848.4|3973
1615453550000|2021-03-11 09:05:50|1849.2|1849.2|1849.4|1849.2|1849.4|1849.2|1849|1848.4|2431
1615453560000|2021-03-11 09:06:00|1849.2|1849|1849.2|1849|1849.2|1849|1849.2|1849|0
1615453570000|2021-03-11 09:06:10|1849|1848.6|1849.4|1849|1849.4|1849.2|1849|1848.6|7610
1615453580000|2021-03-11 09:06:20|1849.6|1849.2|1849.8|1849.4|1849.8|1849.4|1849.6|1849.2|830
1615453590000|2021-03-11 09:06:30|1849.6|1849.2|1849.8|1849.4|1849.8|1849.4|1849.4|1849|4736
1615453600000|2021-03-11 09:06:40|1850|1849.6|1850.2|1849.6|1850.4|1850.2|1850|1849.6|1960
1615453610000|2021-03-11 09:06:50|1850|1849.4|1848.8|1848.2|1850|1849.4|1847.8|1847.6|47779
1615453620000|2021-03-11 09:07:00|1848.6|1848.4|1849.4|1848.6|1849.8|1849.2|1848.6|1848.4|1569
1615453630000|2021-03-11 09:07:10|1849.2|1848.8|1849|1848.6|1849.2|1849|1848.6|1848.4|713
1615453640000|2021-03-11 09:07:20|1849.2|1848.8|1849.4|1849|1849.4|1849.2|1849.2|1848.8|632
1615453650000|2021-03-11 09:07:30|1849.6|1849.2|1850|1849.4|1850|1849.8|1849.6|1849.2|1840
1615453660000|2021-03-11 09:07:40|1850.2|1849.6|1850.4|1850|1850.4|1850.2|1850.2|1849.6|880
1615453670000|2021-03-11 09:07:50|1850.6|1850.2|1850.8|1850.4|1850.8|1850.6|1850.6|1850|2297
1615453680000|2021-03-11 09:08:00||1850.6||1850.6||1850.6||1850.6|18
1615453690000|2021-03-11 09:08:10|1851|1850.8|1850.2|1850|1851|1850.8|1850|1849.8|5712
1615453700000|2021-03-11 09:08:20|1850.4|1849.8|1850|1849.8|1850.6|1850.2|1850|1849.8|913
1615453710000|2021-03-11 09:08:30|1849.8|1849.6|1849.6|1849.2|1849.8|1849.6|1849.6|1849.2|1367
1615453720000|2021-03-11 09:08:40|1849.4|1849|1849.4|1849|1849.8|1849.4|1849.4|1849|3029
1615453730000|2021-03-11 09:08:50|1849.6|1848.8|1849.8|1849.4|1849.8|1849.6|1849.6|1848.8|933
1615453740000|2021-03-11 09:09:00|1849.6|1849.6|1850.2|1849.8|1850.4|1850.2|1849.6|1849.2|4761
1615453750000|2021-03-11 09:09:10|1850.4|1850|1850.2|1850|1850.4|1850.2|1850.2|1849.8|165
1615453760000|2021-03-11 09:09:20|1850.4|1850.2|1850.4|1850|1850.8|1850.6|1850.4|1850|1221
1615453770000|2021-03-11 09:09:30|1850.6|1850.2|1851|1850.6|1851|1850.6|1850.6|1850|1627
1615453780000|2021-03-11 09:09:40|1850.8|1850.4|1850.8|1850.6|1850.8|1850.6|1850.6|1850.4|0
1615453790000|2021-03-11 09:09:50|1851|1850.4|1850.4|1850.2|1851|1850.6|1850.4|1850.2|3093
1615453800000|2021-03-11 09:10:00|1850.2|1850|1850.2|1849.8|1850.4|1850|1850|1849.6|3464
1615453810000|2021-03-11 09:10:10|1850.4|1850|1850.6|1850.2|1850.6|1850.4|1850.4|1849.8|365
1615453820000|2021-03-11 09:10:20|1850.4|1850|1850.6|1850.4|1850.6|1850.4|1850.2|1849.8|649
1615453830000|2021-03-11 09:10:30|1850.8|1850.6|1850.6|1850.2|1851|1850.8|1850.4|1850|1782
1615453840000|2021-03-11 09:10:40|1850.4|1850|1850.4|1850|1850.6|1850.4|1850.4|1850|445
1615453850000|2021-03-11 09:10:50|1850.2|1849.8|1850|1849.6|1850.2|1850|1849.8|1849.6|3477
1615453860000|2021-03-11 09:11:00|1849.8|1849.8|1848.6|1848.2|1850.2|1849.8|1848.4|1848.2|5804
1615453870000|2021-03-11 09:11:10|1848.4|1848.4|1849.2|1848.6|1849.2|1848.6|1848.4|1848|5916
1615453880000|2021-03-11 09:11:20|1849|1849|1849.2|1849|1849.2|1849|1848.8|1848.8|1407
1615453890000|2021-03-11 09:11:30|1849.4|1849.2|1849.2|1848.8|1849.4|1849.2|1849|1848.6|2500
1615453900000|2021-03-11 09:11:40|1849|1849|1849|1848.8|1849.2|1849|1849|1848.6|35601
1615453910000|2021-03-11 09:11:50|1848.8|1848.6|1849|1848.6|1849.4|1849.2|1848.8|1848.6|3784
1615453920000|2021-03-11 09:12:00|1848.8|1848.8|1849.2|1848.8|1849.2|1849|1848.8|1848.8|1325
1615453930000|2021-03-11 09:12:10|1849|1848.6|1849.2|1848.8|1849.2|1849|1848.8|1848.4|2778
1615453940000|2021-03-11 09:12:20|1849.4|1849|1849.4|1849.2|1849.8|1849.4|1849.2|1849|1860
1615453950000|2021-03-11 09:12:30|1849.6|1849.4|1849|1848.4|1850|1849.6|1849|1848.4|312
1615453960000|2021-03-11 09:12:40|1848.8|1848.6|1848.4|1848|1848.8|1848.6|1848.4|1848|1000
1615453970000|2021-03-11 09:12:50|1848.2|1847.8|1848.6|1848.4|1848.6|1848.4|1848|1847.6|2910
1615453980000|2021-03-11 09:13:00|1848.4|1848.2|1849.2|1849|1849.2|1849|1848.4|1848.2|4399
1615453990000|2021-03-11 09:13:10|1849|1848.8|1848.8|1848.4|1849.2|1848.8|1848.8|1848.4|915
1615454000000|2021-03-11 09:13:20|1848.6|1848.2|1848.6|1848.2|1848.6|1848.4|1848.4|1848|2635
1615454010000|2021-03-11 09:13:30|1848.8|1848.4|1848.6|1848.2|1848.8|1848.6|1848.6|1848.2|396
1615454020000|2021-03-11 09:13:40|1848.4|1848|1847.8|1847.6|1848.4|1848|1847.8|1847.6|3133
1615454030000|2021-03-11 09:13:50|1847.6|1847.4|1847|1846.6|1847.6|1847.4|1846.6|1846.4|19142
1615454040000|2021-03-11 09:14:00|1847.2|1846.8|1847.4|1846.8|1847.4|1847.2|1847.2|1846.8|438
1615454050000|2021-03-11 09:14:10|1847.2|1847|1847.2|1846.8|1847.4|1847.2|1846.8|1846.6|4727
1615454060000|2021-03-11 09:14:20|1847.4|1847|1847.4|1847|1847.4|1847.2|1847.4|1847|1297
1615454070000|2021-03-11 09:14:30|1847.6|1847.2|1848.2|1847.8|1848.2|1848|1847.6|1847.2|658
1615454080000|2021-03-11 09:14:40|1848.4|1848|1848.4|1848|1848.4|1848|1848.4|1847.8|784
1615454090000|2021-03-11 09:14:50|1848.2|1847.8|1848|1847.8|1848.4|1847.8|1848|1847.8|390
1615454100000|2021-03-11 09:15:00|1847.8|1847.6|1848.2|1847.8|1848.2|1848|1847.8|1847.6|2607
1615454110000|2021-03-11 09:15:10|1848|1847.6|1848.2|1847.8|1848.2|1848|1848|1847.6|1340
1615454120000|2021-03-11 09:15:20|1848.4|1848|1848.8|1848.2|1848.8|1848.4|1848.4|1848|190
1615454130000|2021-03-11 09:15:30|1848.6|1848|1848.2|1847.8|1848.6|1848|1848|1847.6|400
1615454140000|2021-03-11 09:15:40|1848|1848|1848|1847.6|1848.2|1848|1848|1847.6|644
1615454150000|2021-03-11 09:15:50|1847.8|1847.8|1848.6|1848.2|1848.8|1848.4|1847.8|1847.6|24501
1615454160000|2021-03-11 09:16:00|1848.4|1848|1848.2|1847.8|1848.4|1848|1848.2|1847.8|707
1615454170000|2021-03-11 09:16:10|1848.4|1848|1848.2|1847.8|1848.4|1848|1847.8|1847.6|3290
1615454180000|2021-03-11 09:16:20|1848|1847.6|1847.8|1847.4|1848|1847.6|1847.8|1847.2|3750
1615454190000|2021-03-11 09:16:30|1847.6|1847.2|1847.8|1847.2|1848.2|1848|1847.4|1847|3120
1615454200000|2021-03-11 09:16:40|1847.6|1847|1847.2|1846.6|1847.6|1847|1847|1846.6|7825
1615454210000|2021-03-11 09:16:50|1847|1846.4|1846.8|1846.2|1847|1846.4|1846|1845.8|16984
1615454220000|2021-03-11 09:17:00|1847|1846.4|1848|1847.6|1848|1847.6|1846.8|1846.4|3132
1615454230000|2021-03-11 09:17:10|1847.8|1847.4|1847.2|1847|1847.8|1847.6|1847.2|1847|1400
1615454240000|2021-03-11 09:17:20|1847.4|1847.2|1847.2|1846.8|1847.6|1847.2|1847.2|1846.8|2550
1615454250000|2021-03-11 09:17:30|1847.4|1847|1847.4|1847|1847.4|1847|1847.2|1847|0
1615454260000|2021-03-11 09:17:40||1846.8||1846.8||1846.8||1846.8|0
1615454270000|2021-03-11 09:17:50|1847.2|1846.6|1847.2|1846.8|1847.2|1846.8|1846.6|1846.4|1154
1615454280000|2021-03-11 09:18:00|1847.4|1847|1848|1847.6|1848.2|1847.6|1847.4|1847|2316
1615454290000|2021-03-11 09:18:10|1848.2|1847.8|1848.6|1848.2|1848.6|1848.4|1848.2|1847.8|580
1615454300000|2021-03-11 09:18:20|1848.8|1848.4|1849.2|1849|1849.4|1849|1848.8|1848.4|4999
1615454310000|2021-03-11 09:18:30|1849|1848.8|1849.6|1849.2|1849.6|1849.4|1849|1848.8|4218
1615454320000|2021-03-11 09:18:40|1849.8|1849.4|1849.6|1849.4|1849.8|1849.6|1849.6|1849.2|1630
1615454330000|2021-03-11 09:18:50|1849.4|1849.2|1850|1849.6|1850|1849.8|1849|1848.6|12963
1615454340000|2021-03-11 09:19:00|1849.8|1849.4|1849.8|1849.2|1849.8|1849.4|1849.6|1849.2|3072
1615454350000|2021-03-11 09:19:10|1850|1849.4|1849.8|1849.2|1850|1849.6|1849.8|1849.2|879
1615454360000|2021-03-11 09:19:20|1849.4|1849|1849.8|1849.4|1849.8|1849.4|1849|1848.6|3180
1615454370000|2021-03-11 09:19:30|1849.6|1849.6|1849.4|1849|1850|1849.6|1849.2|1849|3383
1615454380000|2021-03-11 09:19:40|1849.6|1848.8|1849.2|1849|1849.6|1849|1849|1848.6|5915
1615454390000|2021-03-11 09:19:50|1849|1848.8|1848.6|1848.2|1849|1848.8|1848.6|1848.2|8012
1615454400000|2021-03-11 09:20:00|1849|1848.4|1848.6|1848.2|1849|1848.6|1848.6|1848.2|4678
1615454410000|2021-03-11 09:20:10|1848.8|1848.4|1849.6|1849.2|1849.6|1849.2|1848.8|1848.4|6531
1615454430000|2021-03-11 09:20:30|1849.4||1849.6||1849.6||1849.4||500
1615454440000|2021-03-11 09:20:40|1849.8|1849.4|1850.4|1850|1851|1850.6|1849.8|1849.4|6456
1615454450000|2021-03-11 09:20:50||1850.2||1850.2||1850.2||1850.2|0
1615454460000|2021-03-11 09:21:00||1850||1850||1850||1850|0
1615454470000|2021-03-11 09:21:10|1850.2|1850.2|1849.4|1849.2|1850.2|1850.2|1849.4|1849.2|11541
1615454480000|2021-03-11 09:21:20|1849.6|1849.4|1849.8|1849.4|1850|1849.8|1849.6|1849.4|2439
1615454490000|2021-03-11 09:21:30|1849.6|1849.2|1849.6|1849.2|1849.8|1849.4|1849.4|1849.2|6694
1615454500000|2021-03-11 09:21:40|1849.4|1849.4|1849.4|1849.2|1849.4|1849.4|1849.2|1849|6191
1615454510000|2021-03-11 09:21:50||1849||1849||1849||1849|235
1615454520000|2021-03-11 09:22:00|1849.6|1849.2|1849.6|1849|1849.6|1849.4|1849.6|1849|1830
1615454530000|2021-03-11 09:22:10|1849.4|1848.8|1849.2|1848.8|1849.4|1849|1849|1848.8|2206
1615454540000|2021-03-11 09:22:20|1849.4|1849|1850.4|1850|1850.4|1850|1849.4|1849|1337
1615454550000|2021-03-11 09:22:30|1850.2|1849.8|1850|1849.6|1850.2|1850|1850|1849.6|0
1615454560000|2021-03-11 09:22:40|1850.2|1849.8|1850.4|1849.8|1850.4|1850|1850|1849.8|806
1615454570000|2021-03-11 09:22:50|1850.2||1850.2||1850.2||1850.2||0
1615454580000|2021-03-11 09:23:00|1850|1849.6|1850.8|1850.2|1850.8|1850.4|1849.8|1849.6|5427
1615454590000|2021-03-11 09:23:10|1850.6|1850|1850|1849.8|1850.6|1850|1850|1849.8|3233
1615454600000|2021-03-11 09:23:20|1849.8|1849.6|1849.6|1849.2|1849.8|1849.6|1849.4|1849.2|3586
1615454610000|2021-03-11 09:23:30|1849.4|1849|1849.2|1849|1849.4|1849|1849.2|1849|2035
1615454620000|2021-03-11 09:23:40|1849.4|1849.2|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|808
1615454630000|2021-03-11 09:23:50|1849.4|1849.2|1848.6|1848.2|1849.4|1849.2|1848.2|1848|6884
1615454640000|2021-03-11 09:24:00|1848.8|1848.4|1849|1848.6|1849.4|1849.2|1848.8|1848.4|13930
1615454650000|2021-03-11 09:24:10|1848.8|1848.4|1848.8|1848|1848.8|1848.6|1848.8|1848|100
1615454660000|2021-03-11 09:24:20|1848.6|1848.2|1848.4|1848|1848.6|1848.2|1848.2|1848|615
1615454670000|2021-03-11 09:24:30|1848.6|1848.2|1848.6|1848.2|1848.6|1848.4|1847.8|1847.6|12587
1615454680000|2021-03-11 09:24:40|1848.4||1848.6||1848.6||1848.4||582
1615454690000|2021-03-11 09:24:50|1848.8|1848.4|1848.8|1848.4|1849|1848.6|1848.8|1848.4|1731
1615454700000|2021-03-11 09:25:00|1849|1848.6|1850|1849.8|1850|1849.8|1849|1848.6|8219
1615454710000|2021-03-11 09:25:10|1850.2|1850|1851|1850.6|1851|1850.6|1850.2|1850|1004
1615454720000|2021-03-11 09:25:20|1851.2|1850.8|1851.4|1851.2|1851.6|1851.2|1851.2|1850.8|9339
1615454730000|2021-03-11 09:25:30|1851.2|1851|1850.8|1850.6|1851.2|1851.2|1850.8|1850.6|8121
1615454740000|2021-03-11 09:25:40|1851|1850.8|1849.8|1849.4|1851|1850.8|1849.8|1849.4|17640
1615454750000|2021-03-11 09:25:50|1850|1849.6|1850|1849.6|1850.2|1850|1850|1849.6|1283
1615454760000|2021-03-11 09:26:00|1849.8|1849.4|1850.2|1849.8|1850.2|1849.8|1849.6|1849.4|5222
1615454770000|2021-03-11 09:26:10|1850.4|1850|1850.8|1850.4|1850.8|1850.6|1850.4|1850|1301
1615454780000|2021-03-11 09:26:20|1851|1850.6|1851.4|1851.2|1851.4|1851.2|1851|1850.6|2968
1615454790000|2021-03-11 09:26:30|1851.2|1851|1851.2|1850.8|1851.2|1851|1851|1850.6|0
1615454800000|2021-03-11 09:26:40|1851|1851|1851.8|1851.4|1852|1851.4|1851|1851|6793
1615454810000|2021-03-11 09:26:50|1852|1851.6|1852.4|1852|1853.4|1852.6|1852|1851.6|4832
1615454820000|2021-03-11 09:27:00|1852.2|1851.8|1852.2|1851.8|1852.4|1852|1851.8|1851.4|3933
1615454830000|2021-03-11 09:27:10|1852|1851.6|1852|1851.4|1852|1851.6|1851.8|1851.4|0
1615454840000|2021-03-11 09:27:20|1851.8|1851.6|1851.8|1851.4|1851.8|1851.8|1851.8|1851.4|343
1615454850000|2021-03-11 09:27:30|1852|1851.6|1852|1851.6|1852.4|1851.8|1852|1851.6|814
1615454860000|2021-03-11 09:27:40|1851.8|1851.4|1851|1850.8|1851.8|1851.4|1851|1850.8|3040
1615454870000|2021-03-11 09:27:50|1851.2|1850.6|1850.8|1850.4|1851.2|1850.6|1850.8|1850.4|1864
1615454880000|2021-03-11 09:28:00|1850.6|1850.2|1851|1850.6|1851|1850.6|1850.6|1850.2|2860
1615454890000|2021-03-11 09:28:10|1851.2|1850.8|1851.2|1850.8|1851.2|1850.8|1851.2|1850.8|0
1615454900000|2021-03-11 09:28:20|1851|1850.6|1851|1850.6|1851|1850.8|1851|1850.6|82
1615454910000|2021-03-11 09:28:30|1850.8|1850.4|1851|1850.8|1851|1850.8|1850.4|1850.2|730
1615454920000|2021-03-11 09:28:40|1850.8|1850.6|1850.8|1850.4|1851|1850.8|1850.8|1850.4|190
1615454930000|2021-03-11 09:28:50|1851|1850.6|1850.4|1850.2|1851|1850.8|1850.4|1850.2|406
1615454940000|2021-03-11 09:29:00|1850.2|1850|1849.6|1849.2|1850.2|1850|1849.4|1849.2|13882
1615454950000|2021-03-11 09:29:10|1849.8|1849|1849.8|1849.4|1849.8|1849.4|1849.8|1849|808
1615454960000|2021-03-11 09:29:20|1849.6|1849.2|1849.4|1849|1849.8|1849.2|1849.4|1849|538
1615454970000|2021-03-11 09:29:30|1849.2|1848.8|1848.4|1848|1849.2|1848.8|1848.2|1848|10505
1615454980000|2021-03-11 09:29:40|1848.6|1848.2|1849|1848.4|1849|1848.4|1848.4|1848.2|1323
1615454990000|2021-03-11 09:29:50|1848.8|1848.2|1848.4|1848|1848.8|1848.4|1848.4|1848|1724
1615455000000|2021-03-11 09:30:00|1848.2|1847.8|1848.2|1847.8|1848.4|1848.2|1848|1847.8|8231
1615455010000|2021-03-11 09:30:10|1848.4|1848|1848.8|1848.4|1848.8|1848.6|1848.2|1847.8|4252
1615455020000|2021-03-11 09:30:20|1848.6|1848.2|1848|1847.6|1848.6|1848.2|1848|1847.6|200
1615455030000|2021-03-11 09:30:30|1848.2|1847.8|1848.4|1847.8|1848.4|1847.8|1848.2|1847.8|949
1615455040000|2021-03-11 09:30:40|1847.8|1847.6|1848|1847.6|1848.2|1847.8|1847.8|1847.6|1392
1615455050000|2021-03-11 09:30:50|1847.8|1847.4|1848|1847.6|1848|1847.6|1847.6|1847.2|3465
1615455060000|2021-03-11 09:31:00|1848.2|1847.8|1848|1847.4|1848.2|1847.8|1847.6|1847.4|4383
1615455070000|2021-03-11 09:31:10|1847.8|1847.2|1847.4|1847|1847.8|1847.2|1847|1846.8|8938
1615455080000|2021-03-11 09:31:20|1847.2|1847.2|1847.6|1847.4|1847.6|1847.4|1847.2|1847.2|1682
1615455090000|2021-03-11 09:31:30||1847.2||1847.2||1847.2||1847.2|0
1615455100000|2021-03-11 09:31:40|1847.8|1847.4|1848|1847.4|1848|1847.6|1847.6|1847.4|2714
1615455110000|2021-03-11 09:31:50|1847.8|1847.6|1848.8|1848.2|1848.8|1848.2|1847.6|1847.4|2054
1615455120000|2021-03-11 09:32:00|1849|1848.4|1849.4|1849.2|1849.8|1849.4|1849|1848.4|1572
1615455130000|2021-03-11 09:32:10|1849.2|1849|1848.6|1848.4|1849.2|1849|1848.6|1848|5610
1615455140000|2021-03-11 09:32:20|1848.8|1848.2|1849.6|1849|1849.6|1849.2|1848.8|1848.2|1303
1615455150000|2021-03-11 09:32:30|1849.4|1848.8|1849|1848.6|1849.4|1848.8|1849|1848.6|1221
1615455160000|2021-03-11 09:32:40|1849.2|1848.8|1849.2|1848.8|1849.2|1848.8|1849|1848.8|1190
1615455180000|2021-03-11 09:33:00|1849|1848.6|1849|1848.6|1849|1848.8|1849|1848.6|190
1615455190000|2021-03-11 09:33:10|1849.2|1848.8|1849|1848.6|1849.2|1849|1849|1848.6|390
1615455200000|2021-03-11 09:33:20|1849.2|1848.8|1849|1848.8|1849.2|1848.8|1848.8|1848.8|2112
1615455210000|2021-03-11 09:33:30|1848.8|1848.6|1848.6|1848.2|1848.8|1848.6|1848.4|1848.2|927
1615455220000|2021-03-11 09:33:40|1848.4|1848|1848.8|1848.2|1848.8|1848.2|1848.2|1847.8|2432
1615455230000|2021-03-11 09:33:50|1848.6|1848.4|1849|1848.6|1849.2|1848.8|1848.4|1848|15449
1615455240000|2021-03-11 09:34:00|1848.8|1848.4|1848.2|1847.8|1848.8|1848.6|1848.2|1847.8|16901
1615455250000|2021-03-11 09:34:10|1848|1848|1848.2|1848|1848.2|1848|1848|1848|894
1615455260000|2021-03-11 09:34:20|1848|1847.8|1847.6|1847.2|1848|1847.8|1847.6|1847.2|1000
1615455270000|2021-03-11 09:34:30|1847.8||1847.6||1847.8||1847.6||150
1615455280000|2021-03-11 09:34:40|1847.4|1847|1847.6|1847.2|1847.8|1847.4|1847.4|1847|3048
1615455290000|2021-03-11 09:34:50|1847.8|1847.4|1848|1847.6|1848.2|1847.8|1847.6|1847.4|945
1615455300000|2021-03-11 09:35:00|1848.2|1847.8|1848.2|1847.8|1848.2|1847.8|1848.2|1847.8|540
1615455310000|2021-03-11 09:35:10|1848|1848|1849.2|1848.8|1849.2|1848.8|1847.8|1847.6|1077
1615455320000|2021-03-11 09:35:20|1849|1848.6|1849|1848.6|1849.2|1848.8|1849|1848.6|100
1615455330000|2021-03-11 09:35:30|1848.8|1848.4|1848.4|1848|1848.8|1848.4|1848.4|1848|2179
1615455340000|2021-03-11 09:35:40|1848.6|1848.2|1849|1848.6|1849|1848.6|1848.6|1848|820
1615455350000|2021-03-11 09:35:50|1849.2|1848.8|1849.4|1849|1849.4|1849.2|1849.2|1848.8|722
1615455360000|2021-03-11 09:36:00|1849.2|1848.8|1849.4|1849.2|1849.4|1849.2|1848.8|1848.6|6397
1615455370000|2021-03-11 09:36:10|1849.2|1849|1849|1848.6|1849.4|1849|1849|1848.6|7619
1615455380000|2021-03-11 09:36:20|1848.8|1848.4|1847.8|1847.4|1848.8|1848.4|1847.6|1847.4|3536
1615455390000|2021-03-11 09:36:30|1848|1847.6|1848.2|1848|1848.2|1848|1847.8|1847.6|938
1615455400000|2021-03-11 09:36:40|1848.4|1847.8|1848.2|1847.8|1848.4|1847.8|1848|1847.8|1102
1615455410000|2021-03-11 09:36:50|1848.4|1848|1848.2|1848|1848.4|1848.2|1847.8|1847.4|8738
1615455420000|2021-03-11 09:37:00|1848|1847.8|1848.2|1847.8|1848.2|1848|1848|1847.8|190
1615455440000|2021-03-11 09:37:20|1848|1847.6|1849|1848.6|1849|1848.6|1847.8|1847.6|688
1615455450000|2021-03-11 09:37:30|1849.2|1848.8|1849.2|1849|1849.6|1849|1849.2|1848.8|148
1615455460000|2021-03-11 09:37:40|1849|1848.8|1849.6|1849|1849.6|1849.2|1849|1848.8|1795
1615455470000|2021-03-11 09:37:50|1849.4|1848.8|1849.6|1849.2|1849.6|1849.2|1849|1848.6|901
1615455480000|2021-03-11 09:38:00|1849.8|1849.4|1849.8|1849.4|1849.8|1849.6|1849.6|1849.4|194
1615455490000|2021-03-11 09:38:10||1849.6||1849.4||1849.6||1849.4|21
1615455500000|2021-03-11 09:38:20|1849.6|1849.6|1850|1849.6|1850|1849.8|1849.6|1849.6|1738
1615455510000|2021-03-11 09:38:30|1850.2|1849.8|1850.2|1849.8|1850.2|1850|1850|1849.6|5615
1615455520000|2021-03-11 09:38:40|1850|1849.6|1849.8|1849.4|1850|1849.6|1849.6|1849.2|0
1615455530000|2021-03-11 09:38:50|1849.6|1849.2|1850|1849.6|1850|1849.6|1849.6|1849.2|1226
1615455540000|2021-03-11 09:39:00|1849.8|1849.4|1848.8|1848.4|1849.8|1849.4|1848.6|1848.4|3113
1615455550000|2021-03-11 09:39:10||1848.6||1848.6||1848.6||1848.6|294
1615455560000|2021-03-11 09:39:20|1849|1848.8|1849|1848.6|1849.2|1848.8|1849|1848.6|2114
1615455580000|2021-03-11 09:39:40|1848.8|1848.8|1849.6|1849|1849.6|1849.2|1848.8|1848.6|2807
1615455590000|2021-03-11 09:39:50|1849.8|1849.2|1850|1849.4|1850|1849.6|1849.8|1849.2|669
1615455600000|2021-03-11 09:40:00|1850.2|1849.6|1849.2|1848.8|1850.2|1850|1848.8|1848.6|5369
1615455610000|2021-03-11 09:40:10|1849|1848.6|1849|1848.6|1849|1848.8|1848.8|1848.4|0
1615455620000|2021-03-11 09:40:20|1848.8|1848.4|1848.6|1848.2|1848.8|1848.4|1848.4|1848|749
1615455630000|2021-03-11 09:40:30|1848.4|1848|1847.6|1847.4|1848.4|1848|1847.2|1847|7043
1615455640000|2021-03-11 09:40:40|1847.8|1847.6|1848.2|1847.8|1848.2|1848|1847.8|1847.6|561
1615455650000|2021-03-11 09:40:50|1848|1848|1847.8|1847.4|1848.2|1848|1847.8|1847.2|990
1615455660000|2021-03-11 09:41:00||1847.2||1847.2||1847.4||1847.2|0
1615455670000|2021-03-11 09:41:10|1847.6|1847|1847.2|1847|1847.6|1847|1847|1846.8|2968
1615455680000|2021-03-11 09:41:20|1847.4|1846.8|1847.6|1847.2|1847.6|1847.2|1847.4|1846.8|1488
1615455690000|2021-03-11 09:41:30|1847.8|1847.4|1847.8|1847.4|1848.4|1848|1847.8|1847.4|1938
1615455700000|2021-03-11 09:41:40|1848|1847.6|1848|1847.8|1848|1847.8|1847.6|1847.4|3914
1615455710000|2021-03-11 09:41:50|1848.2|1848|1848.6|1848.4|1848.6|1848.4|1848.2|1848|1876
1615455720000|2021-03-11 09:42:00|1848.4|1848.2|1848.6|1848.4|1848.6|1848.4|1848.4|1848|2747
1615455730000|2021-03-11 09:42:10|1848.4|1848.2|1848.6|1848.2|1848.6|1848.4|1848.4|1848|656
1615455740000|2021-03-11 09:42:20|1848.4|1848.4|1848.6|1848.2|1848.6|1848.4|1848.4|1848|0
1615455750000|2021-03-11 09:42:30|1848.4|1848|1848.2|1847.8|1848.4|1848|1848|1847.8|6263
1615455760000|2021-03-11 09:42:40|1848.4|1848|1848|1847.8|1848.6|1848.4|1848|1847.8|4932
1615455770000|2021-03-11 09:42:50|1848.2|1848|1848.6|1848.4|1848.6|1848.4|1848.2|1847.8|2945
1615455780000|2021-03-11 09:43:00|1848.8|1848.6|1850|1849.8|1850|1849.8|1848.8|1848.6|1432
1615455790000|2021-03-11 09:43:10|1850.2|1849.6|1850.6|1850.2|1850.6|1850.2|1850.2|1849.6|2489
1615455800000|2021-03-11 09:43:20|1850.4|1850|1849.6|1849.2|1850.4|1850|1849.6|1849.2|4752
1615455820000|2021-03-11 09:43:40|1849.4|1849|1849.2|1848.8|1849.4|1849|1849.2|1848.8|1282
1615455830000|2021-03-11 09:43:50|1849.4|1849|1849.4|1849|1849.4|1849|1849.4|1849|0
1615455840000|2021-03-11 09:44:00|1849.8|1849.2|1850|1849.6|1850|1849.8|1849.8|1849.2|3331
1615455850000|2021-03-11 09:44:10|1849.8|1849.4|1850|1849.8|1850|1849.8|1849.8|1849.4|640
1615455860000|2021-03-11 09:44:20|1849.8|1849.6|1849.6|1849.4|1849.8|1849.6|1849.2|1848.8|3457
1615455870000|2021-03-11 09:44:30|1849.2|1849.2|1848.6|1848.2|1849.2|1849.2|1848.6|1848.2|34486
1615455880000|2021-03-11 09:44:40|1848.2|1848|1848.8|1848.6|1849.2|1848.8|1848.2|1848|1054
1615455890000|2021-03-11 09:44:50|1849||1849||1849||1849||0
1615455900000|2021-03-11 09:45:00|1848.8|1848.4|1847.6|1847.2|1848.8|1848.4|1847.4|1847|28826
1615455910000|2021-03-11 09:45:10|1847.8|1847.4|1848.8|1848.2|1848.8|1848.6|1847.8|1847.4|3777
1615455920000|2021-03-11 09:45:20|1849|1848.4|1850|1849.4|1850|1849.8|1849|1848.4|3261
1615455930000|2021-03-11 09:45:30|1849.8|1849.6|1849.8|1849.4|1849.8|1849.6|1849.6|1849.4|1175
1615455950000|2021-03-11 09:45:50|1849.6|1849.6|1850.6|1850.2|1850.8|1850.2|1849.6|1849.6|3706
1615455960000|2021-03-11 09:46:00|1850.4|1850|1850.4|1850|1850.4|1850.2|1850|1849.8|1909
1615455970000|2021-03-11 09:46:10|1850.2|1850.2|1850.8|1850.4|1850.8|1850.4|1850.2|1850.2|696
1615455980000|2021-03-11 09:46:20|1851|1850.6|1851|1850.6|1851|1850.8|1850.8|1850.6|530
1615455990000|2021-03-11 09:46:30|1852|1851.2|1851.6|1851.2|1852.4|1852|1851.4|1851.2|40547
1615456000000|2021-03-11 09:46:40|1851.4|1851|1851|1850.8|1851.4|1851|1851|1850.8|6223
1615456010000|2021-03-11 09:46:50|1851.2|1851|1851.6|1851.2|1851.6|1851.4|1851.2|1851|1470
1615456020000|2021-03-11 09:47:00|1851.4|1851|1851.2|1850.8|1851.4|1851|1851|1850.8|5890
1615456040000|2021-03-11 09:47:20|1851|1850.6|1851.2|1850.8|1851.2|1851|1850.6|1850.4|4817
1615456050000|2021-03-11 09:47:30||1850.6||1851||1851||1850.6|0
1615456070000|2021-03-11 09:47:50|1851|1850.8|1851|1850.6|1851.2|1851|1851|1850.6|2441
1615456080000|2021-03-11 09:48:00|1850.8|1850.8|1851|1850.6|1851|1850.8|1850.8|1850.6|1075
1615456090000|2021-03-11 09:48:10|1851.2|1850.8|1851.2|1851|1851.2|1851|1851.2|1850.6|1295
1615456100000|2021-03-11 09:48:20|1851.4|1850.8|1850.6|1850.2|1851.4|1850.8|1850.4|1850|4246
1615456120000|2021-03-11 09:48:40|1850.8|1850.4|1849.8|1849.2|1851|1850.6|1849.4|1849.2|10140
1615456130000|2021-03-11 09:48:50|1849.6|1849|1849.4|1849|1849.6|1849|1848.8|1848.6|6809
1615456140000|2021-03-11 09:49:00|1849.6|1849.2|1850.2|1849.8|1850.2|1849.8|1849.6|1849.2|1997
1615456150000|2021-03-11 09:49:10|1850.4|1850|1850.4|1850|1850.6|1850.4|1850.4|1850|7455
1615456160000|2021-03-11 09:49:20|1850.2|1849.8|1850|1849.8|1850.2|1849.8|1850|1849.8|810
1615456170000|2021-03-11 09:49:30|1849.8|1849.6|1849.8|1849.4|1849.8|1849.6|1849.8|1849.4|130
1615456180000|2021-03-11 09:49:40|1850|1849.6|1849.6|1849.2|1850|1849.8|1849.6|1849.2|572
1615456190000|2021-03-11 09:49:50|1849.4|1849|1848.4|1848|1849.4|1849|1848|1847.8|21085
1615456200000|2021-03-11 09:50:00|1848.6|1848.2|1848.4|1848|1848.6|1848.2|1848.4|1848|270
1615456220000|2021-03-11 09:50:20|1848.6|1848.2|1848.4|1847.8|1848.6|1848.4|1848|1847.8|3904
1615456230000|2021-03-11 09:50:30|1848.6|1848|1848.4|1848|1848.6|1848.2|1848.4|1848|0
1615456240000|2021-03-11 09:50:40|1848.2|1848.2|1848.4|1848|1848.4|1848.2|1848.2|1848|1211
1615456250000|2021-03-11 09:50:50|1848.2|1848.2|1849|1848.8|1849|1848.8|1848.2|1848|2013
1615456260000|2021-03-11 09:51:00|1849.2|1849|1849.6|1849|1849.8|1849.4|1849.2|1848.8|5866
1615456270000|2021-03-11 09:51:10|1849.8|1849.2|1849.8|1849.4|1850|1849.6|1849.6|1849.2|1668
1615456280000|2021-03-11 09:51:20|1850|1849.6|1849.8|1849.4|1850.4|1850|1849.8|1849.4|2466
1615456290000|2021-03-11 09:51:30|1850|1849.6|1850.4|1850|1850.4|1850|1850|1849.6|1368
1615456300000|2021-03-11 09:51:40|1850.6|1850.2|1850.2|1849.8|1850.6|1850.2|1850.2|1849.8|5415
1615456310000|2021-03-11 09:51:50|1850|1849.6|1850|1849.6|1850|1849.8|1849.8|1849.4|2406
1615456320000|2021-03-11 09:52:00||1849.8||1849.8||1849.8||1849.8|1000
1615456330000|2021-03-11 09:52:10||1849.6||1849.6||1849.6||1849.6|0
1615456340000|2021-03-11 09:52:20|1850.2|1849.8|1850|1849.6|1850.6|1850.2|1849.8|1849.4|19994
1615456350000|2021-03-11 09:52:30|1849.8|1849.4|1850|1849.6|1850|1849.6|1849.6|1849.4|5484
1615456360000|2021-03-11 09:52:40|1850.2|1849.8|1849.8|1849.6|1850.2|1850|1849.8|1849.6|1108
1615456370000|2021-03-11 09:52:50|1850|1849.8|1850.2|1849.8|1850.2|1849.8|1849.8|1849.8|1742
1615456380000|2021-03-11 09:53:00|1850|1849.6|1850|1849.6|1850|1849.6|1849.8|1849.6|30
1615456390000|2021-03-11 09:53:10|1849.8|1849.8|1849.2|1849|1849.8|1849.8|1849.2|1849|8922
1615456400000|2021-03-11 09:53:20|1849.4|1849.2|1849.6|1849.2|1849.6|1849.4|1849.4|1849|3428
1615456410000|2021-03-11 09:53:30||1849||1849||1849.2||1849|0
1615456420000|2021-03-11 09:53:40||1849.2||1849.2||1849.2||1849|0
1615456430000|2021-03-11 09:53:50|1849.4|1849|1848.8|1848.6|1849.4|1849|1848.6|1848.2|5612
1615456440000|2021-03-11 09:54:00|1849|1848.8|1847.8|1847.6|1849.2|1848.8|1847.8|1847.6|12137
1615456450000|2021-03-11 09:54:10|1847.6|1847.4|1847.8|1847.4|1848|1847.6|1847.4|1847.2|3053
1615456460000|2021-03-11 09:54:20|1848|1847.6|1848.2|1847.8|1848.2|1848|1847.8|1847.4|5309
1615456470000|2021-03-11 09:54:30|1848.4|1848|1849.2|1848.8|1849.2|1848.8|1848.4|1848|11391
1615456480000|2021-03-11 09:54:40|1849|1849|1849|1848.6|1849|1849|1848.8|1848.6|1968
1615456490000|2021-03-11 09:54:50|1849.2|1848.8|1849.6|1849.2|1850|1849.8|1848.8|1848.6|4860
1615456500000|2021-03-11 09:55:00|1849.8|1849.4|1850|1849.6|1850|1849.6|1849.8|1849.4|1816
1615456510000|2021-03-11 09:55:10|1850.2|1849.8|1850.4|1850|1850.4|1850|1850.2|1849.8|2362
1615456520000|2021-03-11 09:55:20|1850|1849.8|1849|1848.6|1850|1849.8|1849|1848.6|13052
1615456530000|2021-03-11 09:55:30|1848.8|1848.4|1847.8|1847.4|1848.8|1848.4|1847.6|1847.4|4326
1615456540000|2021-03-11 09:55:40|1848|1847.6|1848.6|1848.2|1848.6|1848.2|1848|1847.6|3661
1615456550000|2021-03-11 09:55:50|1848.4|1848.4|1847.8|1847.4|1848.4|1848.4|1847.8|1847.4|3432
1615456560000|2021-03-11 09:56:00|1847.6|1847.2|1847.6|1847.2|1847.6|1847.4|1847.4|1847.2|2475
1615456570000|2021-03-11 09:56:10||1847.4||1847.4||1847.4||1847.2|200
1615456580000|2021-03-11 09:56:20|1847.4|1847.2|1847.4|1847|1847.4|1847.2|1847.2|1847|5372
1615456590000|2021-03-11 09:56:30|1847.2|1846.8|1847|1846.8|1847.2|1846.8|1847|1846.8|8471
1615456610000|2021-03-11 09:56:50|1846.8|1846.6|1847.4|1847|1847.4|1847|1846.8|1846.6|3278
1615456620000|2021-03-11 09:57:00|1847.2|1846.8|1847.6|1847.2|1847.8|1847.6|1847.2|1846.8|7952
1615456630000|2021-03-11 09:57:10|1847.8|1847.4|1848.6|1848.4|1848.6|1848.4|1847.8|1847.4|1453
1615456640000|2021-03-11 09:57:20|1848.4|1848.2|1848.4|1848.2|1848.4|1848.4|1848.4|1848.2|649
1615456650000|2021-03-11 09:57:30|1848.6|1848.4|1849.2|1848.8|1849.2|1848.8|1848.6|1848.4|426
1615456660000|2021-03-11 09:57:40|1849|1848.6|1848.4|1848|1849|1848.6|1848.4|1848|11680
1615456670000|2021-03-11 09:57:50|1848.6|1848.2|1849.4|1848.8|1849.4|1849|1848.6|1848.2|5183
1615456680000|2021-03-11 09:58:00|1849.2|1848.6|1848.8|1848.4|1849.2|1848.8|1848.8|1848.4|2743
1615456690000|2021-03-11 09:58:10|1848.6|1848.2|1848.4|1848|1848.8|1848.4|1848.4|1848|5337
1615456700000|2021-03-11 09:58:20||1848.2||1848.2||1848.2||1848.2|0
1615456710000|2021-03-11 09:58:30|1848.6|1848.4|1848.8|1848.4|1848.8|1848.4|1848.6|1848.4|726
1615456720000|2021-03-11 09:58:40|1849|1848.6|1849.2|1849|1849.6|1849.2|1849|1848.6|2590
1615456730000|2021-03-11 09:58:50|1849.4|1849.2|1849|1848.6|1849.4|1849.2|1848.8|1848.6|1129
1615456740000|2021-03-11 09:59:00|1849.2|1848.8|1849.6|1849|1849.6|1849.2|1849.2|1848.8|500
1615456750000|2021-03-11 09:59:10||1849.2||1849.2||1849.2||1849|0
1615456760000|2021-03-11 09:59:20||1849||1849||1849||1849|0
1615456770000|2021-03-11 09:59:30|1849.4|1849.2|1848.4|1848.2|1849.4|1849.2|1848.4|1848.2|3936
1615456780000|2021-03-11 09:59:40|1848.6|1848.4|1848.4|1848.2|1848.6|1848.4|1848.4|1848.2|905
1615456790000|2021-03-11 09:59:50|1848.6|1848.4|1848.6|1848.2|1849.2|1848.8|1848.6|1848.2|2323
1615456800000|2021-03-11 10:00:00|1848.8|1848.4|1848.8|1848.4|1848.8|1848.6|1848.8|1848.4|1436
1615456810000|2021-03-11 10:00:10|1849|1848.6|1848.4|1848|1849|1848.8|1848.2|1848|7635
1615456820000|2021-03-11 10:00:20|1848.2|1848.2|1848.4|1848|1848.4|1848.2|1848.2|1848|1022
1615456830000|2021-03-11 10:00:30|1848.6|1848.2|1849|1848.8|1849|1848.8|1848.4|1848.2|2237
1615456840000|2021-03-11 10:00:40|1849.2|1849|1849|1848.6|1849.2|1849|1849|1848.6|690
1615456850000|2021-03-11 10:00:50|1849.2|1848.8|1849.2|1848.8|1849.4|1848.8|1849.2|1848.8|2044
1615456860000|2021-03-11 10:01:00|1849.4|1849|1849|1848.6|1849.6|1849|1849|1848.6|476
1615456870000|2021-03-11 10:01:10|1848.8|1848.4|1848.2|1848|1849|1848.6|1848.2|1848|7803
1615456880000|2021-03-11 10:01:20|1848.4|1848.2|1849|1848.6|1849|1848.8|1848.4|1848.2|1769
1615456890000|2021-03-11 10:01:30|1848.8|1848.4|1848.8|1848.4|1848.8|1848.4|1848.8|1848.4|0
1615456900000|2021-03-11 10:01:40|1849|1848.6|1847.4|1847|1849|1848.8|1847.4|1847|22854
1615456910000|2021-03-11 10:01:50||1846.8||1847||1847||1846.8|0
1615456920000|2021-03-11 10:02:00|1847.6|1847.2|1848|1847.4|1848|1847.4|1847.6|1847.2|1918
1615456930000|2021-03-11 10:02:10|1847.8|1847.2|1847|1846.8|1847.8|1847.2|1846.8|1846.6|5204
1615456940000|2021-03-11 10:02:20|1847.2|1847|1847.6|1847.2|1847.8|1847.4|1847.2|1847|3393
1615456960000|2021-03-11 10:02:40||1847.4||1847.2||1847.4||1847.2|343
1615456970000|2021-03-11 10:02:50|1847.4|1847|1847.2|1847|1847.4|1847|1847.2|1846.8|6016
1615456980000|2021-03-11 10:03:00|1847.4|1847.2|1847.8|1847.2|1847.8|1847.6|1847.4|1847.2|3842
1615456990000|2021-03-11 10:03:10|1847.6|1847|1847.2|1847|1847.6|1847|1847|1846.8|3153
1615457000000|2021-03-11 10:03:20|1847|1846.8|1847.2|1846.8|1847.2|1846.8|1847|1846.8|1082
1615457010000|2021-03-11 10:03:30|1847|1847|1847.2|1846.8|1847.2|1847|1846.6|1846.4|6616
1615457020000|2021-03-11 10:03:40|1847.4|1847|1847.4|1847.2|1847.4|1847.2|1847.4|1847|491
1615457030000|2021-03-11 10:03:50|1847.6|1847.4|1847.8|1847.4|1847.8|1847.6|1847.6|1847.4|1036
1615457040000|2021-03-11 10:04:00|1847.6|1847.2|1847.8|1847.4|1847.8|1847.4|1847.4|1847|1777
1615457050000|2021-03-11 10:04:10|1847.6|1847.2|1847|1846.6|1847.6|1847.2|1846.8|1846.6|2552
1615457060000|2021-03-11 10:04:20|1847.2|1847|1846.4|1846|1847.2|1847|1846|1845.8|22617
1615457070000|2021-03-11 10:04:30|1846.6|1846.4|1846.4|1846.2|1846.8|1846.6|1846.4|1846.2|7862
1615457080000|2021-03-11 10:04:40|1846.8|1846.4|1848|1847.8|1848|1847.8|1846.6|1846.4|6187
1615457090000|2021-03-11 10:04:50|1848.2|1848|1848|1847.8|1848.4|1848|1848|1847.8|2698
1615457100000|2021-03-11 10:05:00|1847.8|1847.6|1847.4|1847.2|1847.8|1847.6|1847.4|1847.2|4828
1615457110000|2021-03-11 10:05:10|1847.6|1847.4|1848|1847.6|1848.2|1847.8|1847.6|1847.4|4585
1615457120000|2021-03-11 10:05:20|1848.2|1847.8|1848.2|1847.8|1848.2|1847.8|1848.2|1847.6|2829
1615457130000|2021-03-11 10:05:30|1848|1847.6|1847.8|1847.6|1848|1847.6|1847.8|1847.6|1667
1615457140000|2021-03-11 10:05:40|1847.6|1847.4|1848|1847.6|1848|1847.8|1847.6|1847.4|3083
1615457150000|2021-03-11 10:05:50|1847.6|1847.4|1847.8|1847.4|1848|1847.8|1847.6|1847.4|12237
1615457160000|2021-03-11 10:06:00||1847.6||1847.4||1847.6||1847.4|1126
1615457170000|2021-03-11 10:06:10|1847.6|1847.2|1847.2|1847|1847.6|1847.2|1847|1846.8|18834
1615457180000|2021-03-11 10:06:20|1847|1846.8|1847.2|1847|1847.4|1847.2|1847|1846.8|5240
1615457190000|2021-03-11 10:06:30|1847.4|1847.2|1847.4|1847|1847.6|1847.4|1847.4|1847|3275
1615457200000|2021-03-11 10:06:40|1847.2|1846.8|1846.6|1846.4|1847.2|1846.8|1846.6|1846.4|7120
1615457210000|2021-03-11 10:06:50|1846.8|1846.6|1847.8|1847.2|1847.8|1847.6|1846.8|1846.6|6455
1615457220000|2021-03-11 10:07:00|1847.6|1847.4|1847.6|1847.4|1847.6|1847.4|1847.6|1847.4|200
1615457230000|2021-03-11 10:07:10|1847.4|1847.2|1847.4|1847|1847.4|1847.2|1847.4|1847|790
1615457250000|2021-03-11 10:07:30|1847.2|1846.8|1847|1846.8|1847.2|1847|1847|1846.8|4410
1615457260000|2021-03-11 10:07:40|1847.2|1847|1847.2|1847|1847.4|1847|1847.2|1846.8|2752
1615457280000|2021-03-11 10:08:00|1847|1846.8|1847.2|1846.8|1847.2|1847|1847|1846.8|6440
1615457290000|2021-03-11 10:08:10|1847|1846.6|1847|1846.8|1847.2|1846.8|1846.8|1846.6|1037
1615457300000|2021-03-11 10:08:20|1846.8|1846.6|1846.8|1846.6|1847|1846.8|1846.6|1846.4|3773
1615457310000|2021-03-11 10:08:30|||||||||18
1615457320000|2021-03-11 10:08:40|||||||||2372
1615457330000|2021-03-11 10:08:50|1846.6|1846.4|1846.4|1846|1846.8|1846.6|1846.2|1846|4377
1615457340000|2021-03-11 10:09:00|1846.2|1845.8|1846.6|1846.2|1846.6|1846.2|1846|1845.8|3394
1615457350000|2021-03-11 10:09:10|1846.8|1846.4|1847.4|1847|1847.4|1847|1846.8|1846.4|2871
1615457360000|2021-03-11 10:09:20|1847.2|1846.8|1846.6|1846.2|1847.2|1846.8|1846.6|1846.2|480
1615457370000|2021-03-11 10:09:30|1846.4|1846|1846.2|1845.8|1846.4|1846|1846.2|1845.8|0
1615457380000|2021-03-11 10:09:40|1846.4|1846|1846.4|1846|1846.4|1846.2|1846.4|1846|713
1615457390000|2021-03-11 10:09:50|1846.2|1845.8|1846.2|1845.8|1846.4|1846.2|1846|1845.8|2226
1615457400000|2021-03-11 10:10:00|1846||1846||1846||1846||0
1615457410000|2021-03-11 10:10:10|1845.8|1845.6|1845.6|1845.4|1846|1845.6|1845.4|1845.2|3340
1615457420000|2021-03-11 10:10:20|1845.8|1845.6|1845.4|1845.2|1846|1845.8|1845.4|1845.2|1857
1615457430000|2021-03-11 10:10:30|1845.6|1845.4|1845.4|1845.2|1845.6|1845.4|1845.2|1845|14503
1615457440000|2021-03-11 10:10:40|1845.2|1845|1845|1844.8|1845.4|1845|1844.8|1844.6|24016
1615457450000|2021-03-11 10:10:50||1844.6||1844.8||1844.8||1844.6|683
1615457460000|2021-03-11 10:11:00|1844.8|1844.6|1844.8|1844.6|1844.8|1844.6|1844.8|1844.6|644
1615457470000|2021-03-11 10:11:10|1844.6|1844.4|1844.4|1844.2|1844.6|1844.4|1844.4|1844.2|7404
1615457480000|2021-03-11 10:11:20|1844.6|1844.4|1844|1843.8|1844.6|1844.4|1843.8|1843.6|38407
1615457490000|2021-03-11 10:11:30|1844.2|1843.6|1844.2|1844|1844.2|1844|1844.2|1843.6|3115
1615457510000|2021-03-11 10:11:50|1844.4|1844.2|1844.6|1844.4|1845|1844.8|1844.4|1844.2|2281
1615457520000|2021-03-11 10:12:00|||||||||1167
1615457530000|2021-03-11 10:12:10|1844.4|1844.2|1844.4|1844|1844.4|1844.2|1844.4|1844|1743
1615457540000|2021-03-11 10:12:20||1844.2||1844||1844.2||1844|1541
1615457550000|2021-03-11 10:12:30|1844.2|1844.2|1845|1844.6|1845|1844.6|1844.2|1844.2|2655
1615457560000|2021-03-11 10:12:40|1844.8|1844.4|1844.4|1844.2|1844.8|1844.4|1844.4|1844.2|2344
1615457570000|2021-03-11 10:12:50|1844.6|1844.4|1844.8|1844.4|1844.8|1844.4|1844.6|1844.4|1046
1615457580000|2021-03-11 10:13:00|1845|1844.6|1845.4|1845|1845.4|1845|1845|1844.6|1506
1615457590000|2021-03-11 10:13:10|||||||||20
1615457600000|2021-03-11 10:13:20|1845.6|1845.2|1845.8|1845.4|1845.8|1845.4|1845.6|1845.2|1176
1615457610000|2021-03-11 10:13:30|1846|1845.6|1846.4|1846.2|1846.4|1846.2|1845.8|1845.6|1203
1615457620000|2021-03-11 10:13:40|1846.2|1846|1846.6|1846.4|1846.8|1846.6|1846.2|1846|4759
1615457630000|2021-03-11 10:13:50|||||||||412
1615457640000|2021-03-11 10:14:00|1846.8|1846.6|1846.2|1845.8|1847.2|1847|1846.2|1845.8|4159
1615457650000|2021-03-11 10:14:10||1846||1846||1846||1846|0
1615457660000|2021-03-11 10:14:20|1846|1845.8|1845.8|1845.6|1846|1845.8|1845.8|1845.4|750
1615457670000|2021-03-11 10:14:30||1845.4||1845.4||1845.6||1845.4|0
1615457680000|2021-03-11 10:14:40|1845.6|1845.6|1845.6|1845.4|1845.6|1845.6|1845.6|1845.4|812
1615457690000|2021-03-11 10:14:50|1845.4|1845.2|1845.2|1845|1845.4|1845.2|1845.2|1845|368
1615457700000|2021-03-11 10:15:00|1845|1844.8|1844.4|1844.2|1845.2|1845|1844.4|1844.2|4665
1615457710000|2021-03-11 10:15:10|1844.2|1844|1844.4|1844.2|1844.6|1844.2|1844.2|1844|2794
1615457720000|2021-03-11 10:15:20|1844.6|1844.4|1844.8|1844.6|1844.8|1844.6|1844.6|1844.2|1527
1615457730000|2021-03-11 10:15:30|1845|1844.8|1844.6|1844.4|1845.4|1845.2|1844.6|1844.4|5634
1615457740000|2021-03-11 10:15:40|1844.8|1844.6|1845|1844.8|1845|1844.8|1844.8|1844.6|847
1615457750000|2021-03-11 10:15:50|||||||||583
1615457760000|2021-03-11 10:16:00|1845.2|1845|1844.6|1844.4|1845.4|1845.2|1844.6|1844.2|1331
1615457770000|2021-03-11 10:16:10|1844.8|1844.6|1845.2|1844.8|1845.2|1844.8|1844.8|1844.6|743
1615457780000|2021-03-11 10:16:20|1845|1845|1845.2|1844.8|1845.4|1845.2|1845|1844.8|644
1615457790000|2021-03-11 10:16:30|1845.4|1845|1845.2|1845|1845.4|1845.2|1845.2|1845|817
1615457800000|2021-03-11 10:16:40|||||||||3
1615457810000|2021-03-11 10:16:50|1845.4|1845.2|1845.6|1845.4|1845.8|1845.4|1845.4|1845|488
1615457820000|2021-03-11 10:17:00|1845.8|1845.2|1844.8|1844.6|1845.8|1845.2|1844.8|1844.6|2299
1615457830000|2021-03-11 10:17:10|1844.6|1844.4|1844.2|1844|1844.6|1844.4|1844.2|1844|2458
1615457840000|2021-03-11 10:17:20|1844|1843.8|1842.2|1842|1844.2|1843.8|1842.2|1842|27676
1615457850000|2021-03-11 10:17:30|1842|1841.8|1843|1842.8|1843|1842.8|1842|1841.6|12401
1615457860000|2021-03-11 10:17:40|1842.8|1842.6|1842|1841.6|1842.8|1842.6|1842|1841.6|1848
1615457870000|2021-03-11 10:17:50|1841.8|1841.8|1842|1841.8|1842|1841.8|1841.8|1841.4|1243
1615457880000|2021-03-11 10:18:00|1842.2|1842|1842|1841.6|1842.4|1842|1841.8|1841.6|3866
1615457890000|2021-03-11 10:18:10|1841.8|1841.4|1841.2|1841|1841.8|1841.4|1841.2|1841|5925
1615457900000|2021-03-11 10:18:20|||||||||6462
1615457910000|2021-03-11 10:18:30|1841|1840.8|1840.6|1840.2|1841|1840.8|1840.6|1840.2|10068
1615457920000|2021-03-11 10:18:40|1840.4|1840|1839.6|1839.4|1840.4|1840|1839.2|1839|55433
1615457930000|2021-03-11 10:18:50|1839.4|1839.2|1839.4|1839|1839.6|1839.4|1839.2|1839|2860
1615457940000|2021-03-11 10:19:00|1839.2||1839.2||1839.2||1839.2||500
1615457950000|2021-03-11 10:19:10|||||||||241
1615457960000|2021-03-11 10:19:20|1839.4|1839.2|1839.2|1839|1839.4|1839.2|1839.2|1839|1836
1615457970000|2021-03-11 10:19:30|1839|1838.8|1839.2|1839|1839.2|1839|1839|1838.6|1329
1615457980000|2021-03-11 10:19:40|||||||||1000
1615457990000|2021-03-11 10:19:50|1839.4|1839.2|1839.4|1839|1839.4|1839.2|1839.4|1839|2651
1615458010000|2021-03-11 10:20:10||1839.2||1839.2||1839.2||1839|3345
1615458020000|2021-03-11 10:20:20|1839.6|1839.4|1839.4|1839.2|1839.6|1839.4|1839.4|1839.2|2327
1615458030000|2021-03-11 10:20:30||1839||1839||1839||1839|671
1615458040000|2021-03-11 10:20:40|1839.6|1839.2|1840.8|1840.6|1841|1840.6|1839.6|1839|5081
1615458050000|2021-03-11 10:20:50|1841|1840.8|1841.2|1840.8|1841.2|1840.8|1841|1840.8|1724
1615458060000|2021-03-11 10:21:00|1841|1840.6|1840.8|1840.6|1841|1841|1840.8|1840.6|4447
1615458070000|2021-03-11 10:21:10|1840.6|1840.4|1840.8|1840.4|1840.8|1840.4|1840.6|1840.4|63
1615458080000|2021-03-11 10:21:20||1840.6||1840.4||1840.6||1840.4|0
1615458090000|2021-03-11 10:21:30|1840.6|1840.6|1840.6|1840.4|1840.8|1840.6|1840.6|1840.4|400
1615458100000|2021-03-11 10:21:40|1840.4|1840.2|1840.4|1840.2|1840.4|1840.2|1840.4|1840.2|923
1615458110000|2021-03-11 10:21:50|1840.2|1840|1840.2|1840|1840.2|1840|1840.2|1840|1810
1615458120000|2021-03-11 10:22:00|1840.4|1840.2|1840|1839.6|1840.6|1840.4|1840|1839.6|8515
1615458130000|2021-03-11 10:22:10|1840.2|1839.8|1841.4|1840.8|1841.6|1841|1840.2|1839.6|3728
1615458140000|2021-03-11 10:22:20|1841.2|1841|1841.2|1841|1841.2|1841|1841.2|1840.8|0
1615458150000|2021-03-11 10:22:30|1841|1840.8|1841.4|1840.8|1841.4|1840.8|1841|1840.6|0
1615458160000|2021-03-11 10:22:40|1841.2|1840.6|1840.8|1840.2|1841.2|1840.6|1840.8|1840.2|398
1615458170000|2021-03-11 10:22:50|1840.6|1840|1840|1839.4|1840.6|1840|1839.8|1839.4|1641
1615458180000|2021-03-11 10:23:00|1839.8|1839.6|1839.8|1839.4|1839.8|1839.6|1839.6|1839.4|176
1615458190000|2021-03-11 10:23:10|1839.6||1839.6||1839.6||1839.6||0
1615458200000|2021-03-11 10:23:20|1839.8|1839.6|1839.4|1839.2|1840|1839.8|1839.4|1839.2|3634
1615458210000|2021-03-11 10:23:30|1839.6|1839.4|1839.4|1839.2|1839.8|1839.4|1839.4|1839.2|696
1615458220000|2021-03-11 10:23:40|1839.6|1839.4|1839.2|1839|1839.6|1839.4|1839.2|1839|4119
1615458230000|2021-03-11 10:23:50|||||||||900
1615458240000|2021-03-11 10:24:00|1839.4|1839.2|1840.2|1839.8|1840.4|1840.2|1839.4|1839.2|6096
1615458250000|2021-03-11 10:24:10|1840.4|1840|1841|1840.6|1841.2|1840.6|1840.2|1839.8|1846
1615458260000|2021-03-11 10:24:20|1841.2|1840.8|1840.8|1840.6|1841.2|1841|1840.6|1840.4|591
1615458270000|2021-03-11 10:24:30||1840.4||1840.4||1840.4||1840.4|0
1615458290000|2021-03-11 10:24:50|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|1840.4|1840.2|400
1615458300000|2021-03-11 10:25:00|1840.4|1840.4|1841.2|1840.6|1841.2|1840.6|1840.4|1840.4|802
1615458310000|2021-03-11 10:25:10|1841.4|1840.8|1841.2|1840.8|1841.4|1841|1841|1840.8|0
1615458320000|2021-03-11 10:25:20|1841|1840.6|1840.6|1840.4|1841|1840.6|1840.6|1840.4|1997
1615458330000|2021-03-11 10:25:30|1840.4|1840.2|1839.8|1839.6|1840.4|1840.2|1839.6|1839.4|5736
1615458340000|2021-03-11 10:25:40|1840.2|1839.8|1840.2|1840|1840.2|1840|1840|1839.6|6953
1615458350000|2021-03-11 10:25:50|1840.8|1840.2|1840.6|1840.2|1840.8|1840.6|1840.4|1840.2|8080
1615458360000|2021-03-11 10:26:00|1840.4|1840.4|1840.6|1840.4|1840.6|1840.4|1840.4|1840.4|2922
1615458370000|2021-03-11 10:26:10|1840.4|1840.2|1840|1839.6|1840.4|1840.2|1839.6|1839.4|13656
1615458380000|2021-03-11 10:26:20|1839.8|1839.4|1839.8|1839.4|1839.8|1839.6|1839.6|1839.4|2986
1615458390000|2021-03-11 10:26:30|1839.6|1839.2|1839|1838.6|1839.6|1839.2|1838.8|1838.6|8750
1615458400000|2021-03-11 10:26:40|1838.8|1838.8|1838.6|1838.4|1838.8|1838.8|1838.6|1838.4|592
1615458410000|2021-03-11 10:26:50|1838.8|1838.6|1838.8|1838.6|1838.8|1838.6|1838.8|1838.6|1945
1615458420000|2021-03-11 10:27:00|1839.2|1838.8|1839.6|1839.2|1839.8|1839.6|1839.2|1838.8|8300
1615458430000|2021-03-11 10:27:10|1839.8|1839.4|1839.8|1839.6|1840.2|1839.8|1839.8|1839.4|2910
1615458440000|2021-03-11 10:27:20|1840|1839.8|1840|1839.6|1840.2|1839.8|1839.8|1839.4|720
1615458450000|2021-03-11 10:27:30|1839.8|1839.4|1839.2|1839|1839.8|1839.4|1838.8|1838.6|14857
1615458460000|2021-03-11 10:27:40|1839|1838.8|1839|1838.8|1839|1839|1839|1838.6|0
1615458470000|2021-03-11 10:27:50|1838.8|1838.6|1838.6|1838.4|1838.8|1838.6|1838.6|1838.2|179
1615458480000|2021-03-11 10:28:00|1838.8|1838.6|1839.8|1839.2|1839.8|1839.6|1838.8|1838.6|3981
1615458490000|2021-03-11 10:28:10|1839.6|1839|1839|1838.6|1839.6|1839.2|1839|1838.6|1691
1615458500000|2021-03-11 10:28:20|1839.2|1838.8|1839|1838.8|1839.2|1838.8|1839|1838.6|1090
1615458510000|2021-03-11 10:28:30|1839.2|1838.6|1838.8|1838.6|1839.2|1838.6|1838.6|1838.4|2233
1615458520000|2021-03-11 10:28:40|1839|1838.8|1839|1838.8|1839|1838.8|1839|1838.8|369
1615458530000|2021-03-11 10:28:50|1838.8|1838.6|1838.2|1838|1838.8|1838.6|1838.2|1838|6050
1615458540000|2021-03-11 10:29:00|1838|1837.6|1837.8|1837.6|1838|1837.8|1837.8|1837.6|9544
1615458550000|2021-03-11 10:29:10|1838|1837.4|1838.2|1837.8|1838.2|1838|1838|1837.4|1363
1615458560000|2021-03-11 10:29:20|1838.4|1838|1838.2|1838|1838.4|1838.2|1838.2|1837.8|4270
1615458570000|2021-03-11 10:29:30|1838|1837.8|1837|1836.8|1838|1837.8|1837|1836.8|8937
1615458590000|2021-03-11 10:29:50|1836.8|1836.6|1836.6|1836.4|1836.8|1836.6|1836.6|1836.4|3004
1615458600000|2021-03-11 10:30:00|1836.4|1836.2|1836.2|1836|1836.8|1836.6|1836.2|1836|3199
1615458610000|2021-03-11 10:30:10|1836|1835.8|1835.8|1835.6|1836.2|1836|1835.8|1835.6|9224
1615458620000|2021-03-11 10:30:20||1835.4||1835.4||1835.4||1835.4|0
1615458630000|2021-03-11 10:30:30|1835.6|1835.2|1835.2|1835|1835.6|1835.2|1835.2|1835|6434
1615458640000|2021-03-11 10:30:40|1835|1834.8|1834.8|1834.6|1835|1834.8|1834.6|1834.4|34759
1615458650000|2021-03-11 10:30:50|1835|1834.8|1835.2|1835|1835.4|1835|1835|1834.6|6675
1615458660000|2021-03-11 10:31:00|1835.4|1835.2|1835.2|1835|1835.6|1835.4|1835.2|1835|5800
1615458670000|2021-03-11 10:31:10|1835|1834.8|1834.6|1834.2|1835|1834.8|1834.4|1834.2|8843
1615458680000|2021-03-11 10:31:20|1834.4|1834|1833.6|1833.4|1834.4|1834|1833.6|1833.4|6718
1615458690000|2021-03-11 10:31:30|1833.4|1833.2|1834.4|1833.8|1834.4|1834|1833.4|1833|10027
1615458700000|2021-03-11 10:31:40|1834.2|1834|1834|1833.6|1834.4|1834.2|1834|1833.6|4267
1615458710000|2021-03-11 10:31:50|1833.8|1833.4|1833.6|1833.4|1834|1833.6|1833.6|1833.2|2302
1615458720000|2021-03-11 10:32:00|1833.8|1833.6|1833.6|1833.2|1833.8|1833.6|1833.4|1833.2|4085
1615458730000|2021-03-11 10:32:10|1833.8|1833.4|1833.8|1833.4|1833.8|1833.4|1833.8|1833.4|730
1615458740000|2021-03-11 10:32:20|1833.6|1833.6|1833.8|1833.4|1833.8|1833.6|1833.6|1833.2|3102
1615458750000|2021-03-11 10:32:30||1833.6||1833.4||1833.6||1833.4|4498
1615458760000|2021-03-11 10:32:40||1833.6||1833.4||1833.6||1833.4|0
1615458770000|2021-03-11 10:32:50|1834|1833.6|1834.6|1834.2|1834.6|1834.2|1833.6|1833.2|4492
1615458780000|2021-03-11 10:33:00|1834.8|1834.4|1834.6|1834|1834.8|1834.6|1834.6|1834|941
1615458790000|2021-03-11 10:33:10|1834.4|1834.2|1834.4|1834.2|1834.8|1834.6|1834.4|1834|6580
1615458800000|2021-03-11 10:33:20|1834.2|1834|1834|1833.6|1834.4|1834.2|1834|1833.6|737
1615458810000|2021-03-11 10:33:30|1833.8|1833.8|1833.6|1833.4|1833.8|1833.8|1833.6|1833.2|4595
1615458820000|2021-03-11 10:33:40|1833.8|1833.6|1833.8|1833.4|1834.2|1833.8|1833.8|1833.2|2066
1615458830000|2021-03-11 10:33:50|1834|1833.6|1833.6|1833.2|1834|1833.6|1833.4|1833.2|4021
1615458840000|2021-03-11 10:34:00|1833.2|1833|1834.2|1833.8|1834.4|1834.2|1833.2|1833|2845
1615458850000|2021-03-11 10:34:10|1834.4|1834|1834.2|1833.6|1834.4|1834|1834|1833.6|0
1615458860000|2021-03-11 10:34:20|1834.4|1833.8|1834.2|1833.8|1834.4|1834|1834.2|1833.8|0
1615458870000|2021-03-11 10:34:30|1834.4|1834|1834.2|1834|1834.4|1834.2|1833.8|1833.4|2676
1615458880000|2021-03-11 10:34:40|1834.4|1834.2|1834|1833.6|1834.4|1834.2|1833.8|1833.6|1886
1615458890000|2021-03-11 10:34:50|1833.8|1833.8|1833.8|1833.6|1834|1833.8|1833.8|1833.4|700
1615458900000|2021-03-11 10:35:00|1834|1833.4|1834.2|1833.6|1834.4|1834|1834|1833.4|1489
1615458910000|2021-03-11 10:35:10|1834|1833.4|1834.4|1834|1834.4|1834.2|1833.6|1833.4|2086
1615458920000|2021-03-11 10:35:20|1834.6|1834.2|1834.4|1834.2|1835|1834.6|1834.4|1834.2|5979
1615458930000|2021-03-11 10:35:30|1834.6|1834.4|1834.8|1834.4|1834.8|1834.6|1834.6|1834.4|1778
1615458940000|2021-03-11 10:35:40|1834.6|1834.2|1834.8|1834.4|1834.8|1834.4|1834.4|1834.2|1209
1615458950000|2021-03-11 10:35:50|1835|1834.6|1835.2|1835|1835.2|1835|1835|1834.4|1365
1615458960000|2021-03-11 10:36:00|1835|1834.8|1835.2|1834.8|1835.2|1834.8|1835|1834.6|0
1615458970000|2021-03-11 10:36:10|1835.4|1835|1835.6|1835.2|1835.6|1835.2|1835.2|1835|333
1615458980000|2021-03-11 10:36:20|1835.8|1835.4|1835.8|1835.4|1836|1835.6|1835.8|1835.4|84
1615458990000|2021-03-11 10:36:30|1835.6|1835.2|1835.4|1835.2|1835.6|1835.2|1835|1834.8|2798
1615459000000|2021-03-11 10:36:40|1835.6|1835.4|1835|1834.8|1835.6|1835.4|1835|1834.8|11589
1615459010000|2021-03-11 10:36:50|1835.2|1835|1835.2|1835|1835.4|1835|1835.2|1835|4171
1615459020000|2021-03-11 10:37:00|1835.4|1835.2|1835.8|1835.6|1836|1835.6|1835.4|1835.2|4435
1615459030000|2021-03-11 10:37:10|1835.6|1835.4|1835.6|1835.2|1835.6|1835.6|1835.4|1835.2|2092
1615459040000|2021-03-11 10:37:20|1835.8|1835.4|1835.8|1835.4|1836|1835.6|1835.6|1835.4|7923
1615459050000|2021-03-11 10:37:30|1835.6|1835.2|1834.8|1834.4|1835.6|1835.2|1834.4|1834.2|3046
1615459060000|2021-03-11 10:37:40|1835|1834.6|1834.8|1834.4|1835|1834.6|1834.6|1834.2|1156
1615459070000|2021-03-11 10:37:50|1834.6|1834.6|1835|1834.8|1835|1834.8|1834.6|1834.4|1377
1615459080000|2021-03-11 10:38:00|1835.2|1835|1835.2|1835|1835.8|1835.4|1835.2|1835|4643
1615459100000|2021-03-11 10:38:20|1835.4|1835.2|1835.4|1835.2|1835.8|1835.4|1835.4|1835.2|942
1615459110000|2021-03-11 10:38:30|1835.2|1835|1834.6|1834.4|1835.2|1835|1834.6|1834.2|690
1615459120000|2021-03-11 10:38:40|1834.8|1834.6|1835.2|1834.8|1835.4|1835.2|1834.8|1834.6|5804
1615459130000|2021-03-11 10:38:50|1835.4|1834.6|1835.2|1834.8|1835.4|1835|1835|1834.6|1793
1615459140000|2021-03-11 10:39:00|1835.4|1835|1835.2|1834.8|1836|1835.6|1835.2|1834.8|5887
1615459150000|2021-03-11 10:39:10|1835|1834.6|1834.8|1834.4|1835|1834.6|1834.8|1834.4|2024
1615459160000|2021-03-11 10:39:20|1835|1834.6|1834.2|1834|1835|1834.8|1834.2|1834|9467
1615459170000|2021-03-11 10:39:30|1834|1833.8|1833.8|1833.6|1834|1833.8|1833.6|1833.4|10598
1615459180000|2021-03-11 10:39:40|1834|1833.8|1834.2|1834|1834.4|1834.2|1834|1833.8|10168
1615459190000|2021-03-11 10:39:50|1834.4|1833.8|1834|1833.6|1834.4|1833.8|1833.8|1833.6|1603
1615459200000|2021-03-11 10:40:00|1833.8|1833.8|1834.4|1834|1834.4|1834.2|1833.8|1833.8|2750
1615459210000|2021-03-11 10:40:10|1834.2|1833.8|1834.6|1834.2|1834.6|1834.4|1834.2|1833.8|9947
1615459220000|2021-03-11 10:40:20|1834.8|1834.4|1834.4|1834|1834.8|1834.6|1834.2|1834|1778
1615459230000|2021-03-11 10:40:30|1834.6|1834.2|1834.4|1834.2|1834.6|1834.2|1834.4|1834|0
1615459240000|2021-03-11 10:40:40|1834.6|1834.4|1835|1834.8|1835.2|1834.8|1834.6|1834.4|6556
1615459250000|2021-03-11 10:40:50|1835.2|1835|1835.4|1835|1835.6|1835.2|1835.2|1834.8|1110
1615459260000|2021-03-11 10:41:00|1835.2|1834.8|1835|1834.6|1835.2|1834.8|1834.6|1834.4|3024
1615459270000|2021-03-11 10:41:10|1834.8|1834.4|1834.6|1834.2|1834.8|1834.4|1834.6|1834.2|400
1615459280000|2021-03-11 10:41:20||1834.4||1834.2||1834.4||1834.2|0
1615459290000|2021-03-11 10:41:30|1834.8|1834.4|1834.8|1834.6|1834.8|1834.6|1834.8|1834.4|1931
1615459300000|2021-03-11 10:41:40|1834.6|1834.4|1833.6|1833.4|1834.8|1834.4|1833.6|1833.4|4434
1615459310000|2021-03-11 10:41:50|1833.8|1833.6|1834|1833.8|1834.2|1834|1833.8|1833.6|691
1615459320000|2021-03-11 10:42:00|1834.2|1834|1834.6|1834.2|1835|1834.6|1834.2|1834|4676
1615459330000|2021-03-11 10:42:10|1834.4|1834|1834.6|1834.4|1834.6|1834.4|1834.2|1833.8|15020
1615459340000|2021-03-11 10:42:20|1834.4|1834.2|1834.4|1834.2|1834.6|1834.2|1834.2|1834|922
1615459350000|2021-03-11 10:42:30|1834.2|1834|1833.8|1833.6|1834.2|1834|1833.8|1833.6|5181
1615459360000|2021-03-11 10:42:40|1833.6|1833.4|1834.2|1833.8|1834.2|1834|1833.6|1833.4|1106
1615459370000|2021-03-11 10:42:50|1834||1834.2||1834.2||1834||0
1615459380000|2021-03-11 10:43:00|1834.4|1834|1834|1833.8|1834.4|1834.2|1834|1833.6|877
1615459390000|2021-03-11 10:43:10|1833.8|1833.6|1833.8|1833.4|1833.8|1833.6|1833.6|1833.4|1316
1615459400000|2021-03-11 10:43:20|1833.6|1833.2|1833.2|1833|1833.6|1833.2|1833.2|1833|7968
1615459410000|2021-03-11 10:43:30|1833|1832.8|1833.2|1833|1833.2|1833|1833|1832.8|11214
1615459420000|2021-03-11 10:43:40|1833.4|1833.2|1833.6|1833.4|1833.8|1833.6|1833.4|1833.2|2511
1615459430000|2021-03-11 10:43:50|1833.4|1833.2|1833.4|1833.2|1833.4|1833.2|1833.2|1833|1458
1615459440000|2021-03-11 10:44:00|1833.2|1833|1833.2|1833|1833.4|1833.2|1833|1832.8|2924
1615459450000|2021-03-11 10:44:10|1833.4|1832.8|1833.4|1833|1833.4|1833.2|1833|1832.6|736
1615459460000|2021-03-11 10:44:20|1833.6|1833.2|1833|1832.8|1833.6|1833.4|1833|1832.6|2560
1615459470000|2021-03-11 10:44:30|1832.8|1832.6|1832.8|1832.6|1832.8|1832.8|1832.8|1832.4|1566
1615459480000|2021-03-11 10:44:40|1833|1832.8|1833.2|1833|1833.2|1833|1833|1832.6|2982
1615459490000|2021-03-11 10:44:50|1833|1832.8|1832.2|1832|1833|1832.8|1832.2|1832|5817
1615459500000|2021-03-11 10:45:00|1832|1831.8|1831|1830.8|1832.2|1832|1831|1830.8|14197
1615459510000|2021-03-11 10:45:10|1830.8|1830.6|1830.8|1830.4|1830.8|1830.6|1830.8|1830.4|633
1615459520000|2021-03-11 10:45:20||1830.6||1830.6||1830.6||1830.4|1100
1615459530000|2021-03-11 10:45:30|1830.6|1830.4|1830.6|1830.4|1830.8|1830.4|1830.6|1830.4|2314
1615459540000|2021-03-11 10:45:40|1830.4|1830.2|1830.4|1830.2|1830.6|1830.4|1830.2|1830|5442
1615459550000|2021-03-11 10:45:50|1830.6||1830.4||1830.6||1830.4||0
1615459560000|2021-03-11 10:46:00|1830.6|1830.4|1830.4|1830.2|1830.6|1830.4|1830.4|1830.2|1
1615459570000|2021-03-11 10:46:10|1830.6|1830|1830.4|1830|1830.6|1830.2|1830.2|1830|5657
1615459580000|2021-03-11 10:46:20|1830.2|1830.2|1830.4|1830|1830.4|1830.2|1830.2|1830|10
1615459590000|2021-03-11 10:46:30|1830.2|1830.2|1830|1829.8|1830.4|1830.2|1829.2|1829|50260
1615459600000|2021-03-11 10:46:40|1829.8|1829.6|1829.6|1829.4|1829.8|1829.6|1829.6|1829.4|2374
1615459610000|2021-03-11 10:46:50|1829.4|1829.2|1830|1829.6|1830.2|1829.8|1829.4|1829.2|4189
1615459620000|2021-03-11 10:47:00||1829.4||1829.4||1829.4||1829.4|0
1615459630000|2021-03-11 10:47:10|1830.2|1829.6|1830.6|1830.2|1830.6|1830.4|1830.2|1829.6|4105
1615459640000|2021-03-11 10:47:20||1830.4||1830.2||1830.4||1830.2|300
1615459650000|2021-03-11 10:47:30|1830.4|1830.4|1830.6|1830|1830.8|1830.4|1830.4|1830|5556
1615459660000|2021-03-11 10:47:40|1830.8|1830.2|1831|1830.6|1831|1830.6|1830.8|1830|27
1615459670000|2021-03-11 10:47:50|1831.2|1830.8|1831.8|1831.4|1831.8|1831.6|1831|1830.6|5958
1615459680000|2021-03-11 10:48:00|1831.6|1831.6|1831.8|1831.6|1831.8|1831.6|1831.6|1831.4|0
1615459690000|2021-03-11 10:48:10|1832|1831.4|1833|1832.8|1833|1832.8|1832|1831.4|3441
1615459700000|2021-03-11 10:48:20|1833.2|1832.6|1833.2|1832.8|1833.2|1832.8|1833.2|1832.6|0
1615459710000|2021-03-11 10:48:30|1833.4|1833|1833.2|1833|1833.4|1833.2|1833.2|1833|1538
1615459720000|2021-03-11 10:48:40|1833.4|1833.2|1833.6|1833.2|1833.8|1833.4|1833.2|1833|1881
1615459730000|2021-03-11 10:48:50|1833.4|1833.4|1834|1833.6|1834|1833.6|1833.2|1833|1349
1615459740000|2021-03-11 10:49:00|1834.2|1833.8|1834|1833.6|1834.2|1834|1834|1833.6|287
1615459750000|2021-03-11 10:49:10|1833.8|1833.4|1833.8|1833.6|1834.2|1833.8|1833.4|1833.2|6863
1615459760000|2021-03-11 10:49:20|1834|1833.8|1834.2|1833.8|1834.4|1834|1834|1833.6|3671
1615459770000|2021-03-11 10:49:30|1834|1833.6|1834|1833.6|1834|1833.6|1833.8|1833.6|517
1615459790000|2021-03-11 10:49:50|1834.2|1833.8|1833.8|1833.6|1834.4|1834|1833.8|1833.6|1422
1615459800000|2021-03-11 10:50:00|1833.6|1833.4|1834|1833.6|1835|1834.8|1833.6|1833.2|11815
1615459810000|2021-03-11 10:50:10|1833.8||1833.8||1834||1833.8||457
1615459820000|2021-03-11 10:50:20|1833.6|1833.4|1834.2|1834|1834.2|1834|1833.6|1833.4|1874
1615459830000|2021-03-11 10:50:30|1834|1833.8|1833.6|1833.2|1834.2|1834|1833.4|1833.2|3922
1615459840000|2021-03-11 10:50:40|1833.4|1833.8|1833.8|1833.6|1834.4|1833.8|1833.4|1833.6|11552
1615459850000|2021-03-11 10:50:50|1834|1833.8|1834.2|1834|1834.2|1834|1834|1833.6|2347
1615459860000|2021-03-11 10:51:00||1833.8||1834||1834||1833.8|0
1615459870000|2021-03-11 10:51:10|1834.4|1834.2|1835|1834.8|1835.2|1834.8|1834.2|1833.8|19800
1615459880000|2021-03-11 10:51:20|1835.2|1834.6|1835.6|1835.4|1835.8|1835.4|1835.2|1834.6|11186
1615459890000|2021-03-11 10:51:30|1835.4|1835.2|1835.4|1835.2|1835.6|1835.4|1835.4|1835.2|1746
1615459900000|2021-03-11 10:51:40|1835.6|1835.4|1835.8|1835.4|1835.8|1835.6|1835.6|1835.4|1272
1615459910000|2021-03-11 10:51:50|1835.6|1835.2|1834.6|1834.4|1835.6|1835.4|1834.6|1834.2|8843
1615459920000|2021-03-11 10:52:00|||||||||64
1615459930000|2021-03-11 10:52:10|1834.4|1834.2|1834.4|1834|1834.6|1834.4|1834.2|1834|4512
1615459940000|2021-03-11 10:52:20|1834.2||1834.2||1834.2||1834.2||50
1615459950000|2021-03-11 10:52:30|1834.4|1834.2|1834.2|1834|1834.6|1834.4|1834.2|1834|1644
1615459960000|2021-03-11 10:52:40|1834|1833.8|1834.4|1834|1834.4|1834|1833.8|1833.4|2788
1615459970000|2021-03-11 10:52:50|1834.6|1834.2|1834.6|1834.2|1834.6|1834.2|1834.6|1834.2|0
1615459980000|2021-03-11 10:53:00|1834.4|1834|1834.2|1834|1834.4|1834|1834.2|1833.8|344
1615459990000|2021-03-11 10:53:10|1834|1833.8|1833.6|1833.2|1834.4|1834|1833.4|1833.2|2543
1615460000000|2021-03-11 10:53:20|1833.8|1833.4|1833.8|1833.6|1834|1833.6|1833.8|1833.4|1000
1615460010000|2021-03-11 10:53:30|1833.6|1833.4|1833|1832.6|1833.6|1833.4|1832.6|1832.4|6730
1615460020000|2021-03-11 10:53:40|1832.8|1832.4|1832.8|1832.6|1832.8|1832.6|1832.8|1832.4|1139
1615460030000|2021-03-11 10:53:50|1832.6|1832.4|1832.6|1832.4|1832.6|1832.4|1832.6|1832.4|0
1615460040000|2021-03-11 10:54:00|1832.8|1832.6|1833.2|1832.6|1833.4|1833|1832.8|1832.6|1573
1615460050000|2021-03-11 10:54:10|1833|1832.4|1833|1832.6|1833|1832.6|1832.8|1832.4|675
1615460060000|2021-03-11 10:54:20|1832.8|1832.8|1833.6|1833.2|1833.6|1833.2|1832.8|1832.6|3745
1615460070000|2021-03-11 10:54:30|1833.8|1833.4|1833.6|1833.4|1834.4|1834|1833.4|1833.2|1631
1615460080000|2021-03-11 10:54:40|1833.8|1833.6|1833.8|1833.4|1834|1833.8|1833.8|1833.4|691
1615460090000|2021-03-11 10:54:50|1833.6|1833.6|1833.8|1833.6|1833.8|1833.6|1833.6|1833.4|2347
1615460100000|2021-03-11 10:55:00|1834|1833.8|1833.8|1833.4|1834|1833.8|1833.4|1833|2001
1615460110000|2021-03-11 10:55:10|1833.6|1833.6|1833.4|1833.2|1833.8|1833.6|1833.4|1833|1908
1615460120000|2021-03-11 10:55:20|1833.2|1833|1833.6|1833.4|1833.6|1833.4|1833.2|1833|377
1615460130000|2021-03-11 10:55:30|1833.4|1833.2|1833.4|1833.2|1833.6|1833.4|1833.4|1833|1389
1615460140000|2021-03-11 10:55:40|1833.6|1833|1834|1833.6|1834|1833.6|1833.6|1833|3159
1615460150000|2021-03-11 10:55:50|1833.8|1833.4|1833.4|1833.2|1834|1833.6|1833.2|1833|7649
1615460160000|2021-03-11 10:56:00|1833.2|1833|1833.8|1833.4|1834|1833.8|1833.2|1833|2132
1615460170000|2021-03-11 10:56:10|1833.6|1833.2|1833.6|1833.4|1833.6|1833.4|1833.6|1833.2|0
1615460180000|2021-03-11 10:56:20|1833.8|1833.6|1834|1833.8|1834.2|1834|1833.8|1833.6|1263
1615460190000|2021-03-11 10:56:30|1833.8|1833.6|1834|1833.8|1834.2|1834|1833.8|1833.6|3067
1615460200000|2021-03-11 10:56:40|1833.8|1833.6|1833.8|1833.4|1833.8|1833.6|1833.8|1833.4|191
1615460210000|2021-03-11 10:56:50|1834|1833.6|1833.4|1833.2|1834|1833.8|1833.2|1833|3072
1615460220000|2021-03-11 10:57:00|1833.6|1833.4|1833.8|1833.4|1833.8|1833.6|1833.6|1833.4|436
1615460230000|2021-03-11 10:57:10|1833.6|1833.2|1833.8|1833.4|1833.8|1833.4|1833.6|1833.2|0
1615460240000|2021-03-11 10:57:20|1833.6|1833.6|1833.8|1833.6|1834|1833.6|1833.6|1833.2|4931
1615460250000|2021-03-11 10:57:30|1834|1833.8|1834.2|1834|1834.2|1834|1834|1833.6|2112
1615460260000|2021-03-11 10:57:40|1834.4|1834.2|1834.2|1833.8|1834.4|1834.2|1834.2|1833.8|1778
1615460270000|2021-03-11 10:57:50|1834|1833.6|1834.2|1834|1834.2|1834|1833.8|1833.4|1552
1615460280000|2021-03-11 10:58:00|1834|1833.8|1834|1833.8|1834.2|1833.8|1834|1833.6|10884
1615460290000|2021-03-11 10:58:10|1833.8|1833.6|1833.8|1833.6|1833.8|1833.6|1833.8|1833.6|191
1615460300000|2021-03-11 10:58:20|1834|1833.8|1834|1833.8|1834|1833.8|1834|1833.8|2331
1615460310000|2021-03-11 10:58:30|1833.8|1833.6|1833.6|1833.4|1834|1833.6|1833.6|1833.4|10204
1615460320000|2021-03-11 10:58:40|1833.8|1833.6|1833.4|1833.2|1833.8|1833.6|1833.4|1833.2|2473
1615460330000|2021-03-11 10:58:50|1833.2|1833|1833|1832.8|1833.2|1833|1833|1832.8|9390
1615460340000|2021-03-11 10:59:00|1832.8|1832.6|1832.8|1832.6|1833.2|1833|1832.6|1832.4|3604
1615460350000|2021-03-11 10:59:10||1832.4||1832.4||1832.6||1832.4|164
1615460360000|2021-03-11 10:59:20|1833.2|1833|1832.2|1832|1833.2|1833|1832.2|1832|10346
1615460370000|2021-03-11 10:59:30|1832.4|1832.2|1832.2|1832|1832.4|1832.2|1832.2|1832|1493
1615460380000|2021-03-11 10:59:40|1832.4|1832.2|1832.4|1832.2|1832.4|1832.2|1832.2|1832|519
1615460390000|2021-03-11 10:59:50|1832.2|1832|1832.2|1832|1832.2|1832|1832.2|1832|0
1615460400000|2021-03-11 11:00:00|1832|1831.8|1832.6|1832.2|1832.6|1832.4|1831.8|1831.4|4561
1615460410000|2021-03-11 11:00:10|1832.4|1832.4|1832.4|1832.2|1832.4|1832.4|1832.4|1832.2|486
1615460420000|2021-03-11 11:00:20|1832.6|1832.4|1832.4|1832.2|1832.6|1832.4|1832.4|1832.2|435
1615460430000|2021-03-11 11:00:30|1832.6|1832.4|1832.4|1832.2|1832.6|1832.4|1832.4|1832.2|500
1615460440000|2021-03-11 11:00:40|1832.6|1832.4|1832.6|1832.2|1832.6|1832.4|1832.4|1832.2|1651
1615460450000|2021-03-11 11:00:50|1832.4|1832.4|1832.8|1832.6|1832.8|1832.6|1832.2|1832|5784
1615460460000|2021-03-11 11:01:00|1833|1832.8|1833.6|1833.2|1833.8|1833.6|1833|1832.8|5003
1615460470000|2021-03-11 11:01:10|1833.4|1833|1833|1832.8|1833.4|1833.2|1833|1832.6|1018
1615460480000|2021-03-11 11:01:20|1832.8|1832.6|1832.6|1832.4|1832.8|1832.6|1832.6|1832.4|1666
1615460490000|2021-03-11 11:01:30|1832.4|1832.2|1833|1832.8|1833|1832.8|1832.4|1832.2|460
1615460500000|2021-03-11 11:01:40|1832.8|1832.6|1832.8|1832.2|1832.8|1832.6|1832.8|1832.2|0
1615460510000|2021-03-11 11:01:50|1832.6|1832|1832.4|1832|1832.6|1832.2|1832|1831.6|8843
1615460520000|2021-03-11 11:02:00|1832.2|1831.8|1832|1831.8|1832.2|1831.8|1832|1831.8|1381
1615460530000|2021-03-11 11:02:10|1831.8|1831.6|1831.8|1831.6|1831.8|1831.6|1831.8|1831.6|805
1615460540000|2021-03-11 11:02:20|1831.6|1831.4|1831.8|1831.4|1831.8|1831.6|1831.6|1831.4|1576
1615460550000|2021-03-11 11:02:30|1831.6|1831.6|1831.6|1831|1831.6|1831.6|1831.6|1831|134
1615460560000|2021-03-11 11:02:40|1831.4|1831.2|1829.8|1829.6|1831.4|1831.2|1829.6|1829.4|40115
1615460570000|2021-03-11 11:02:50|1830|1829.8|1829.4|1829|1830|1829.8|1829.2|1829|8843
1615460580000|2021-03-11 11:03:00|1829.2|1829.2|1829.8|1829.4|1829.8|1829.4|1829.2|1829|5981
1615460590000|2021-03-11 11:03:10|1830|1829.6|1829.6|1829.2|1830|1829.8|1829.6|1829.2|2290
1615460600000|2021-03-11 11:03:20|1830.4|1829.4|1828.8|1828.6|1830.4|1830|1828.8|1828.4|21062
1615460610000|2021-03-11 11:03:30|1828.6|1828.4|1828.8|1828.6|1829|1828.6|1828.6|1828.4|5652
1615460630000|2021-03-11 11:03:50|1828.6|1828.4|1827.8|1827.6|1828.6|1828.4|1827.6|1827.2|19579
1615460640000|2021-03-11 11:04:00|1827.6|1827.4|1828.6|1828.2|1828.6|1828.4|1827.6|1827.4|2053
1615460650000|2021-03-11 11:04:10||1828||1828||1828.2||1828|0
1615460660000|2021-03-11 11:04:20|1828.4|1827.8|1827.6|1827.4|1828.4|1827.8|1827.4|1827.2|17568
1615460670000|2021-03-11 11:04:30|1827.4|1827.2|1827|1826.8|1827.4|1827.4|1826.8|1826.6|14435
1615460680000|2021-03-11 11:04:40|1826.8|1826.6|1827.4|1827|1827.6|1827.4|1826.8|1826.6|6008
1615460690000|2021-03-11 11:04:50|1827.6|1827.2|1827.2|1827|1827.8|1827.6|1827.2|1827|3833
1615460700000|2021-03-11 11:05:00|1827.4|1827.2|1827.4|1827|1827.6|1827.4|1827.4|1827|3007
1615460710000|2021-03-11 11:05:10|1827.6|1827.2|1827.8|1827.6|1827.8|1827.6|1827.6|1827|4562
1615460730000|2021-03-11 11:05:30|1828|1827.8|1827.6|1827.2|1828.2|1827.8|1827.4|1827.2|2377
1615460740000|2021-03-11 11:05:40|1827.4|1827|1827.8|1827.4|1827.8|1827.4|1827.2|1827|2733
1615460750000|2021-03-11 11:05:50|1827.6|1827.2|1827.2|1827|1827.8|1827.4|1827.2|1826.8|2167
1615460760000|2021-03-11 11:06:00|1827|1826.8|1827.4|1827|1827.6|1827.2|1827|1826.8|3329
1615460770000|2021-03-11 11:06:10|1827.6|1827.2|1827.6|1827.4|1827.6|1827.4|1827.6|1827.2|1010
1615460780000|2021-03-11 11:06:20|1827.8|1827.6|1827.8|1827.6|1828.2|1827.8|1827.8|1827.6|2187
1615460790000|2021-03-11 11:06:30|1828.2|1828|1827.8|1827.6|1828.2|1828|1827.8|1827.6|9219
1615460800000|2021-03-11 11:06:40|1828|1827.8|1827.6|1827.4|1828|1827.8|1827.6|1827.4|2569
1615460810000|2021-03-11 11:06:50|1827.4|1827.2|1827.6|1827.2|1827.8|1827.6|1827.2|1827|2066
1615460820000|2021-03-11 11:07:00|1827.8|1827.6|1828.8|1828.4|1828.8|1828.4|1827.8|1827.4|4578
1615460830000|2021-03-11 11:07:10|1829|1828.6|1829|1828.6|1829.2|1828.8|1829|1828.6|894
1615460840000|2021-03-11 11:07:20||1828.8||1828.6||1828.8||1828.6|0
1615460850000|2021-03-11 11:07:30||1828.8||1828.8||1828.8||1828.6|3
1615460860000|2021-03-11 11:07:40|1829.2|1829|1829.4|1829|1829.4|1829|1829.2|1828.8|2020
1615460870000|2021-03-11 11:07:50|1829.2|1828.8|1830|1829.4|1830.4|1830.2|1829.2|1828.8|24545
1615460880000|2021-03-11 11:08:00|1829.8|1829.6|1829.8|1829.4|1829.8|1829.6|1829.8|1829.4|0
1615460890000|2021-03-11 11:08:10|1829.6|1829.6|1829.4|1829.2|1829.6|1829.6|1829|1828.8|7702
1615460900000|2021-03-11 11:08:20|1829.2|1829|1829.2|1829|1829.2|1829.2|1829.2|1829|0
1615460910000|2021-03-11 11:08:30|1829.4|1829.2|1829.4|1829.2|1829.6|1829.2|1829.4|1829.2|2446
1615460920000|2021-03-11 11:08:40|1829.2|1829|1830.2|1829.8|1830.2|1829.8|1829.2|1829|4110
1615460930000|2021-03-11 11:08:50|1830|1829.6|1828.8|1828.4|1830|1829.6|1828.8|1828.4|1887
1615460940000|2021-03-11 11:09:00|1828.6|1828.2|1829|1828.4|1829|1828.4|1828.4|1828.2|2524
1615460950000|2021-03-11 11:09:10|1829.2|1828.6|1829.4|1829.2|1829.6|1829.2|1829.2|1828.6|1912
1615460960000|2021-03-11 11:09:20|1829.6|1829.4|1829.8|1829.4|1829.8|1829.4|1829.4|1829.2|3435
1615460980000|2021-03-11 11:09:40|1830|1829.6|1830.2|1830|1830.4|1830|1829.8|1829.4|5844
1615460990000|2021-03-11 11:09:50|1830.4|1830.2|1830.8|1830.4|1830.8|1830.4|1830.2|1830.2|4360
1615461000000|2021-03-11 11:10:00|1830.6|1830.6|1830.4|1830.2|1830.8|1830.6|1830.4|1830.2|6299
1615461010000|2021-03-11 11:10:10|1830.2|1830|1830.2|1829.8|1830.2|1830|1830.2|1829.8|598
1615461020000|2021-03-11 11:10:20|1830.4|1830|1830|1829.8|1830.6|1830.2|1829.8|1829.6|3646
1615461030000|2021-03-11 11:10:30|1829.8|1829.6|1829.8|1829.4|1829.8|1829.6|1829.6|1829.2|6135
1615461040000|2021-03-11 11:10:40|1830|1829.6|1829.4|1829.2|1830|1829.6|1829.4|1829.2|3474
1615461050000|2021-03-11 11:10:50|1829.2|1829|1829.2|1829|1829.4|1829.2|1829.2|1829|605
1615461060000|2021-03-11 11:11:00|1829|1828.8|1829.6|1829.4|1829.6|1829.4|1829|1828.6|7510
1615461070000|2021-03-11 11:11:10|1829.4|1829.2|1829.8|1829.6|1830|1829.8|1829.4|1829.2|4455
1615461080000|2021-03-11 11:11:20||1829.4||1829.4||1829.4||1829.4|758
1615461090000|2021-03-11 11:11:30|1829.6|1829.2|1829.4|1829.2|1829.6|1829.4|1829.4|1829.2|801
1615461100000|2021-03-11 11:11:40|1829.6|1829|1829.4|1829.2|1829.6|1829.4|1829.4|1829|628
1615461110000|2021-03-11 11:11:50|1829.2|1829|1829.2|1828.8|1829.2|1829|1829|1828.8|1510
1615461120000|2021-03-11 11:12:00|1829|1829|1829.2|1828.8|1829.2|1829|1829|1828.8|4002
1615461130000|2021-03-11 11:12:10|1829|1829|1828.8|1828.6|1829|1829|1828.8|1828.4|3436
1615461140000|2021-03-11 11:12:20|1829|1828.4|1828.8|1828.6|1829|1828.6|1828.8|1828.4|0
1615461150000|2021-03-11 11:12:30|1829|1828.8|1829.2|1829|1829.8|1829.4|1829|1828.8|6052
1615461160000|2021-03-11 11:12:40|1829.4|1829.2|1829.8|1829.6|1829.8|1829.6|1829.4|1829.2|138
1615461170000|2021-03-11 11:12:50||1829.4||1829.6||1829.6||1829.4|0
1615461180000|2021-03-11 11:13:00|1829.6|1829.4|1829.6|1829.4|1829.6|1829.4|1829.6|1829.2|0
1615461190000|2021-03-11 11:13:10|1829.4|1829.2|1829.6|1829.2|1829.6|1829.4|1829.2|1829|2651
1615461200000|2021-03-11 11:13:20|1829.8|1829.4|1829.6|1829.4|1830|1829.6|1829.6|1829.4|0
1615461210000|2021-03-11 11:13:30|1829.8|1829.2|1829.6|1829.4|1829.8|1829.4|1829.6|1829.2|55
1615461220000|2021-03-11 11:13:40|1829.8|1829.6|1829.8|1829.6|1829.8|1829.6|1829.4|1829.2|1553
1615461230000|2021-03-11 11:13:50|1829.6|1829.4|1829.8|1829.4|1829.8|1829.6|1829.6|1829.2|1107
1615461240000|2021-03-11 11:14:00|1829.6|1829.2|1829.8|1829.4|1829.8|1829.4|1829.4|1829.2|3238
1615461250000|2021-03-11 11:14:10|1829.6|1829.2|1829.4|1829|1829.6|1829.2|1829.4|1829|769
1615461260000|2021-03-11 11:14:20|1829.2|1829.2|1829.4|1829|1829.6|1829.2|1829|1828.8|765
1615461270000|2021-03-11 11:14:30|1829.2|1828.8|1829.2|1829|1829.2|1829|1829.2|1828.8|0
1615461280000|2021-03-11 11:14:40|1829|1828.8|1829|1828.8|1829|1828.8|1828.8|1828.6|1571
1615461290000|2021-03-11 11:14:50||1828.6||1828.6||1828.6||1828.6|311
1615461300000|2021-03-11 11:15:00|1828.8|1828.4|1829.2|1828.8|1829.2|1829|1828.6|1828.4|2358
1615461310000|2021-03-11 11:15:10|1829|1828.6|1829|1828.8|1829|1828.8|1829|1828.6|896
1615461320000|2021-03-11 11:15:20|1828.8|1828.6|1828.8|1828.6|1828.8|1828.6|1828.8|1828.6|192
1615461340000|2021-03-11 11:15:40|1828.6|1828.4|1827.6|1827.4|1828.6|1828.4|1827.4|1827.2|16993
1615461350000|2021-03-11 11:15:50|1827.8|1827.6|1828.4|1828.2|1828.4|1828.2|1827.8|1827.6|7865
1615461360000|2021-03-11 11:16:00|1828.2|1828|1828.4|1828|1828.4|1828.2|1828.2|1827.8|1086
1615461370000|2021-03-11 11:16:10|1828.2|1827.8|1828|1827.6|1828.2|1828|1828|1827.6|736
1615461380000|2021-03-11 11:16:20|1828.2|1828|1827.2|1827|1828.2|1828|1827.2|1826.8|18825
1615461390000|2021-03-11 11:16:30|1827.4|1827.2|1827.4|1827.2|1827.6|1827.4|1827.4|1827|2389
1615461400000|2021-03-11 11:16:40|1827.6|1827.4|1827.6|1827.2|1827.6|1827.4|1827.4|1827|2509
1615461410000|2021-03-11 11:16:50|1827.4|1827|1827.2|1827|1827.4|1827.2|1827.2|1827|0
1615461420000|2021-03-11 11:17:00|1827|1826.8|1827.2|1826.8|1827.2|1827|1826.8|1826.6|10200
1615461430000|2021-03-11 11:17:10|1827.4|1827|1827.2|1827|1827.6|1827.2|1827.2|1827|1911
1615461440000|2021-03-11 11:17:20|1827.4|1827.2|1828|1827.4|1828|1827.8|1827.4|1827.2|1551
1615461450000|2021-03-11 11:17:30|1827.8|1827.6|1827.8|1827.4|1827.8|1827.6|1827.6|1827.4|2061
1615461460000|2021-03-11 11:17:40||1827.6||1827.6||1827.6||1827.6|0
1615461470000|2021-03-11 11:17:50|1827.6|1827.4|1827.4|1827|1827.8|1827.4|1827.2|1827|1444
1615461480000|2021-03-11 11:18:00|1827.2|1826.8|1827.2|1826.8|1827.2|1826.8|1827|1826.8|500
1615461490000|2021-03-11 11:18:10|1827|1826.6|1826.8|1826.6|1827|1826.6|1826.8|1826.6|1076
1615461500000|2021-03-11 11:18:20|1827|1826.8|1827.2|1827|1827.6|1827.2|1827|1826.8|10890
1615461510000|2021-03-11 11:18:30|1827.4|1827.2|1827.6|1827.4|1827.8|1827.4|1827.4|1827.2|738
1615461520000|2021-03-11 11:18:40|1827.8|1827.6|1827.6|1827.4|1827.8|1827.6|1827.6|1827.4|524
1615461530000|2021-03-11 11:18:50|1827|1826.8|1826.6|1826.2|1827.4|1827|1826.4|1826|43846
1615461540000|2021-03-11 11:19:00|1826.4|1826.4|1825.8|1825.6|1826.4|1826.4|1825.8|1825.6|7435
1615461550000|2021-03-11 11:19:10|1826|1825.8|1826|1825.8|1826.2|1825.8|1826|1825.8|4884
1615461560000|2021-03-11 11:19:20|1825.8|1825.6|1825.8|1825.6|1825.8|1825.8|1825.8|1825.6|1000
1615461570000|2021-03-11 11:19:30|1825.6|1825.4|1825.6|1825.4|1825.6|1825.4|1825.6|1825.2|1046
1615461580000|2021-03-11 11:19:40|1825.8|1825.6|1826.2|1826|1826.6|1826.2|1825.8|1825.6|7591
1615461590000|2021-03-11 11:19:50|1826.4|1826.2|1826.4|1826.2|1826.4|1826.2|1826.2|1826|4716
1615461600000|2021-03-11 11:20:00|1826.2|1826|1825.4|1825|1826.2|1826|1825.4|1825|15899
1615461610000|2021-03-11 11:20:10|1825.6|1825.2|1825.2|1825|1825.6|1825.2|1825.2|1825|7755
1615461620000|2021-03-11 11:20:20|1825.4|1825.2|1824.8|1824.6|1825.4|1825.2|1824.8|1824.6|46553
1615461630000|2021-03-11 11:20:30|1825|1824.8|1824.6|1824.4|1825.2|1825|1824.6|1824.4|11724
1615461640000|2021-03-11 11:20:40|1824.4|1824.2|1825.2|1825|1825.4|1825.2|1824.4|1824.2|9391
1615461650000|2021-03-11 11:20:50|1825|1824.8|1824.4|1824.2|1825|1824.8|1824.4|1824.2|2971
1615461660000|2021-03-11 11:21:00|1824.6|1824.4|1824.8|1824.6|1825|1824.8|1824.4|1824.2|4156
1615461670000|2021-03-11 11:21:10|1825|1824.8|1825.4|1825|1825.6|1825.4|1825|1824.8|2688
1615461680000|2021-03-11 11:21:20|1825.2|1825.2|1825.4|1825.2|1825.4|1825.2|1825.2|1825.2|1471
1615461690000|2021-03-11 11:21:30|1825.2|1825|1825.2|1825|1825.4|1825.2|1825.2|1825|1737
1615461700000|2021-03-11 11:21:40|1825|1824.8|1824.8|1824.4|1825|1824.8|1824.6|1824.2|9221
1615461710000|2021-03-11 11:21:50|1824.6|1824.2|1824.8|1824.4|1824.8|1824.6|1824.6|1824.2|1746
1615461720000|2021-03-11 11:22:00|1824.6|1824.2|1825.6|1825.4|1825.6|1825.4|1824.6|1824.2|5609
1615461730000|2021-03-11 11:22:10|1825.8|1825.6|1825.6|1825.4|1826|1825.8|1825.6|1825.4|12824
1615461740000|2021-03-11 11:22:20|1825.8|1825.6|1825.6|1825.4|1825.8|1825.6|1825.6|1825.4|603
1615461750000|2021-03-11 11:22:30|1825.4|1825.2|1825.2|1825|1825.6|1825.4|1825.2|1825|2111
1615461760000|2021-03-11 11:22:40|1825|1824.8|1824.4|1824.2|1825|1824.8|1824.4|1824.2|5994
1615461770000|2021-03-11 11:22:50|1824.8|1824.6|1825.4|1825|1825.4|1825|1824.8|1824.4|3524
1615461780000|2021-03-11 11:23:00|1825.2|1824.8|1825.2|1825|1825.2|1825|1825.2|1824.8|0
1615461790000|2021-03-11 11:23:10|1825.4|1825.2|1825.4|1825|1825.4|1825.2|1825.4|1825|1784
1615461800000|2021-03-11 11:23:20|1825.2|1825.2|1825.2|1825|1825.4|1825.2|1825.2|1824.8|274
1615461810000|2021-03-11 11:23:30|||||||||1235
1615461820000|2021-03-11 11:23:40|1825.4|1825.2|1825.2|1825|1825.4|1825.2|1825.2|1825|1260
1615461830000|2021-03-11 11:23:50|1825|1824.8|1825.4|1825.2|1825.8|1825.4|1825|1824.8|4242
1615461840000|2021-03-11 11:24:00|1825.6|1825.4|1825.6|1825.4|1825.8|1825.4|1825.6|1825.4|328
1615461850000|2021-03-11 11:24:10|1825.4|1825.2|1824.8|1824.6|1825.4|1825.2|1824.8|1824.6|1128
1615461860000|2021-03-11 11:24:20|1824.6|1824.4|1824.8|1824.6|1824.8|1824.6|1824.6|1824.4|7620
1615461870000|2021-03-11 11:24:30|1825|1824.8|1825|1824.8|1825.2|1824.8|1825|1824.8|2867
1615461880000|2021-03-11 11:24:40|1825.2|1824.6|1825|1824.8|1825.2|1825|1825|1824.6|2752
1615461890000|2021-03-11 11:24:50|1825.2|1825|1825.8|1825.4|1826|1825.6|1825.2|1825|400
1615461900000|2021-03-11 11:25:00|1825.6|1825.6|1825.2|1825|1825.6|1825.6|1825.2|1825|164
1615461910000|2021-03-11 11:25:10|||||||||3500
1615461920000|2021-03-11 11:25:20|1825.4|1825.2|1825.8|1825.4|1825.8|1825.4|1825.4|1825.2|2280
1615461930000|2021-03-11 11:25:30|1825.6|1825.2|1826.2|1825.8|1826.2|1825.8|1825.4|1825.2|4292
1615461940000|2021-03-11 11:25:40|1826|1825.6|1826|1825.6|1826|1825.6|1825.6|1825.4|737
1615461950000|2021-03-11 11:25:50|1825.8|1825.4|1826|1825.6|1826.2|1826|1825.4|1825.2|6228
1615461960000|2021-03-11 11:26:00|1826.2|1825.8|1826.2|1826|1826.2|1826|1826|1825.6|5267
1615461970000|2021-03-11 11:26:10|1826.4|1826.2|1826.2|1826|1826.4|1826.2|1826.2|1826|2680
1615461980000|2021-03-11 11:26:20|1826|1825.8|1826|1825.8|1826|1825.8|1826|1825.8|1148
1615461990000|2021-03-11 11:26:30|1826.2|1826|1826.2|1826|1826.2|1826|1826.2|1825.8|2563
1615462000000|2021-03-11 11:26:40|1826|1825.8|1826|1825.6|1826|1825.8|1825.8|1825.6|2681
1615462010000|2021-03-11 11:26:50|1825.8|1825.4|1825.4|1825.2|1825.8|1825.6|1825.4|1825.2|2738
1615462020000|2021-03-11 11:27:00|1825.6|1825.4|1825.6|1825.4|1826.6|1826.2|1825.4|1825.2|110003
1615462030000|2021-03-11 11:27:10|1825.8|1825.6|1825.2|1825|1826|1825.8|1825.2|1825|17154
1615462040000|2021-03-11 11:27:20|1825|1824.8|1825|1824.8|1825.2|1825|1825|1824.8|20605
1615462050000|2021-03-11 11:27:30|1824.8|1824.6|1824.8|1824.6|1825|1824.8|1824.8|1824.4|6737
1615462060000|2021-03-11 11:27:40|1825|1824.8|1825|1824.8|1825.2|1825|1825|1824.8|1118
1615462070000|2021-03-11 11:27:50|1824.8|1824.6|1824.4|1824.2|1824.8|1824.6|1824.4|1824.2|2912
1615462080000|2021-03-11 11:28:00|1824.6|1824.4|1824.4|1824.2|1824.8|1824.4|1824.4|1824.2|516
1615462090000|2021-03-11 11:28:10|1824.2|1824|1823.8|1823.4|1824.2|1824|1823.8|1823.4|2555
1615462100000|2021-03-11 11:28:20|1823.6|1823.2|1823.4|1823.2|1823.6|1823.2|1823.2|1823|2561
1615462110000|2021-03-11 11:28:30|1823.6|1823.4|1824|1823.6|1824.2|1824|1823.6|1823.4|2883
1615462120000|2021-03-11 11:28:40|1824.2|1823.4|1823.6|1823.4|1824.2|1823.8|1823.6|1823.4|2157
1615462130000|2021-03-11 11:28:50|1823.8|1823.6|1824.2|1824|1824.2|1824|1823.8|1823.6|720
1615462140000|2021-03-11 11:29:00|1824.4|1823.8|1824.6|1824.2|1824.8|1824.4|1824.2|1823.8|1627
1615462150000|2021-03-11 11:29:10|1824.8|1824.4|1824.6|1824.4|1825|1824.6|1824.6|1824.4|192
1615462160000|2021-03-11 11:29:20|1824.4|1824.2|1824.8|1824.4|1824.8|1824.4|1824.4|1824.2|500
1615462170000|2021-03-11 11:29:30|1824.6|1824.2|1824.8|1824.4|1825|1824.6|1824.6|1824.2|1098
1615462180000|2021-03-11 11:29:40|1824.6|1824.6|1824.8|1824.4|1824.8|1824.6|1824.6|1824.4|1898
1615462190000|2021-03-11 11:29:50|1824.6|1824|1824.6|1824.4|1824.6|1824.4|1824.2|1824|7514
1615462200000|2021-03-11 11:30:00|1824.4|1824.2|1824.8|1824.4|1825|1824.8|1824.4|1824.2|9780
1615462220000|2021-03-11 11:30:20|1825|1824.6|1825|1824.6|1825.4|1825|1825|1824.6|4006
1615462230000|2021-03-11 11:30:30|1824.8|1824.4|1824.6|1824.2|1824.8|1824.4|1824.6|1824.2|714
1615462240000|2021-03-11 11:30:40||1824.4||1824.4||1824.4||1824.4|1000
1615462250000|2021-03-11 11:30:50|1824.4|1824.2|1824.8|1824.4|1824.8|1824.6|1824.4|1824.2|2448
1615462260000|2021-03-11 11:31:00|1824.6|1824.6|1825|1824.8|1825.2|1825|1824.6|1824.6|1152
1615462270000|2021-03-11 11:31:10|1824.8|1824.6|1825|1824.6|1825|1824.8|1824.8|1824.4|1584
1615462280000|2021-03-11 11:31:20|1824.8|1824.8|1825|1824.6|1825|1824.8|1824.8|1824.4|70
1615462300000|2021-03-11 11:31:40|1825.2|1824.8|1825|1824.8|1825.2|1825|1825|1824.8|4501
1615462310000|2021-03-11 11:31:50|||||||||1490
1615462320000|2021-03-11 11:32:00|1825.2|1825|1824.8|1824.2|1825.6|1825.2|1824.8|1824.2|3003
1615462330000|2021-03-11 11:32:10|1824.6|1824|1824.6|1824.4|1824.6|1824.4|1824.2|1824|2504
1615462340000|2021-03-11 11:32:20|1824.8|1824.6|1825|1824.8|1825|1824.8|1824.8|1824.6|4227
1615462350000|2021-03-11 11:32:30|1824.8|1824.6|1824.6|1824.4|1824.8|1824.6|1824.4|1824.2|2432
1615462360000|2021-03-11 11:32:40|1824.4|1824.2|1825.6|1825.2|1825.8|1825.6|1824.4|1824.2|4889
1615462370000|2021-03-11 11:32:50||1825.4||1825||1825.4||1825|0
1615462390000|2021-03-11 11:33:10|1825.4|1825.2|1825.2|1825|1825.4|1825.2|1825.2|1825|2000
1615462400000|2021-03-11 11:33:20|1825|1824.8|1825.2|1825|1825.6|1825.4|1825|1824.6|7634
1615462410000|2021-03-11 11:33:30|1825|1824.8|1825|1824.8|1825|1824.8|1825|1824.8|1400
1615462420000|2021-03-11 11:33:40|1824.8|1824.6|1825.2|1825|1825.2|1825|1824.8|1824.6|3453
1615462430000|2021-03-11 11:33:50|1825.4|1825.2|1825|1824.8|1825.6|1825.4|1825|1824.8|2984
1615462440000|2021-03-11 11:34:00|1824.8|1824.6|1825|1824.6|1825|1824.6|1824.4|1824.2|7150
1615462450000|2021-03-11 11:34:10|1824.8|1824.8|1825|1824.8|1825|1824.8|1824.8|1824.8|299
1615462460000|2021-03-11 11:34:20|1825.2|1824.6|1825.2|1825|1825.4|1825.2|1825.2|1824.6|3353
1615462470000|2021-03-11 11:34:30|1825|1824.8|1825.2|1825|1825.2|1825|1825|1824.8|3562
1615462480000|2021-03-11 11:34:40|1825|1824.8|1825|1824.8|1825|1824.8|1825|1824.8|200
1615462490000|2021-03-11 11:34:50|1825.2|1825|1825|1824.8|1825.2|1825|1825|1824.8|3859
1615462500000|2021-03-11 11:35:00|1824.8|1824.6|1825|1824.8|1825|1824.8|1824.8|1824.6|6400
1615462510000|2021-03-11 11:35:10|1825.2|1825|1825|1824.8|1825.2|1825|1825|1824.8|1358
1615462530000|2021-03-11 11:35:30|1825.2|1825|1825.2|1825|1825.6|1825.2|1825.2|1825|3616
1615462540000|2021-03-11 11:35:40||1824.8||1825||1825||1824.8|0
1615462550000|2021-03-11 11:35:50|1825|1824.8|1825|1824.6|1825.2|1824.8|1824.6|1824.4|1868
1615462560000|2021-03-11 11:36:00|1824.8|1824.8|1825.2|1825|1825.4|1825.2|1824.8|1824.6|1854
1615462570000|2021-03-11 11:36:10|1825.4|1825.2|1825.2|1824.8|1825.6|1825.2|1825.2|1824.8|657
1615462580000|2021-03-11 11:36:20|1825|1825|1825|1824.8|1825.2|1825|1825|1824.8|717
1615462590000|2021-03-11 11:36:30|1824.8|1824.6|1824.4|1824.2|1824.8|1824.6|1824.4|1824.2|3216
1615462600000|2021-03-11 11:36:40|1824.2|1824|1824.2|1824|1824.4|1824.2|1824.2|1824|914
1615462610000|2021-03-11 11:36:50|1824.4|1824.2|1825.2|1824.8|1825.2|1825|1824.4|1824.2|11028
1615462620000|2021-03-11 11:37:00|1825.4|1825|1826|1825.6|1826|1825.6|1825.4|1825|2928
1615462630000|2021-03-11 11:37:10|1826.2|1825.8|1826.6|1826.4|1826.8|1826.4|1826|1825.8|3759
1615462640000|2021-03-11 11:37:20|1826.4|1826.2|1827.4|1827|1827.4|1827|1826.4|1826.2|1795
1615462650000|2021-03-11 11:37:30|1827.6|1827.2|1827.4|1827.2|1828|1827.6|1827.2|1826.8|1628
1615462660000|2021-03-11 11:37:40|1827.6|1827.4|1827.6|1827.2|1828|1827.6|1827.6|1827.2|1221
1615462670000|2021-03-11 11:37:50|1827.4|1827|1827.6|1827.2|1827.6|1827.2|1827.4|1827|2000
1615462680000|2021-03-11 11:38:00|1827.8|1827.4|1827.2|1827|1827.8|1827.6|1827.2|1827|12152
1615462690000|2021-03-11 11:38:10|1827|1826.8|1827.2|1827|1827.2|1827|1827|1826.8|5250
1615462700000|2021-03-11 11:38:20|1827|1826.8|1827.6|1827.4|1827.8|1827.4|1827|1826.8|7748
1615462710000|2021-03-11 11:38:30|1827.4|1827.2|1828|1827.6|1828|1827.8|1827.4|1827.2|3596
1615462720000|2021-03-11 11:38:40|1828.2|1827.8|1828.4|1828.2|1828.6|1828.2|1828.2|1827.8|865
1615462730000|2021-03-11 11:38:50|1828.6|1828.4|1829.4|1829|1829.4|1829|1828.6|1828.4|5109
1615462740000|2021-03-11 11:39:00|1829.2|1829.2|1830|1829.4|1830|1829.4|1829.2|1829|684
1615462750000|2021-03-11 11:39:10|1829.8|1829.2|1830|1829.8|1830|1829.8|1829.6|1829.2|5290
1615462760000|2021-03-11 11:39:20|1829.8|1829.6|1830|1829.8|1830|1829.8|1829.6|1829.4|5897
1615462770000|2021-03-11 11:39:30|1829.8|1829.6|1829|1828.8|1830.2|1829.8|1829|1828.8|6443
1615462780000|2021-03-11 11:39:40|1829.2|1829|1829|1828.6|1829.2|1829|1829|1828.6|1313
1615462790000|2021-03-11 11:39:50|1828.8|1828.4|1829.6|1829.2|1829.8|1829.4|1828.6|1828.2|6374
1615462810000|2021-03-11 11:40:10|1829.8|1829.4|1829.6|1829.2|1829.8|1829.6|1829.6|1829|1268
1615462820000|2021-03-11 11:40:20|1829.4|1829|1829|1828.8|1829.4|1829|1829|1828.8|3421
1615462840000|2021-03-11 11:40:40|1829.2|1829|1829.4|1829|1829.6|1829.4|1829.2|1829|1054
1615462850000|2021-03-11 11:40:50|1829.6|1829.2|1829.2|1829|1829.6|1829.2|1829.2|1829|1083
1615462860000|2021-03-11 11:41:00|1829|1828.8|1829|1828.4|1829|1828.8|1828.8|1828.4|1774
1615462870000|2021-03-11 11:41:10|1828.8|1828.2|1828.4|1828.2|1828.8|1828.2|1828.4|1828.2|1326
1615462880000|2021-03-11 11:41:20|1828.2|1828|1828.4|1828|1828.4|1828.2|1828.2|1828|2305
1615462890000|2021-03-11 11:41:30|1828.2|1828.2|1828.2|1828|1828.4|1828.2|1828.2|1828|918
1615462900000|2021-03-11 11:41:40|1828|1827.8|1827.4|1827.2|1828|1827.8|1827.4|1827|4955
1615462910000|2021-03-11 11:41:50|1827.6|1827.4|1827.2|1827|1827.8|1827.6|1827.2|1827|2042
1615462920000|2021-03-11 11:42:00|1827.4|1827.2|1827.8|1827.6|1828|1827.8|1827.4|1827|4226
1615462930000|2021-03-11 11:42:10|1828|1827.8|1828|1827.6|1828.4|1828|1827.6|1827.4|2762
1615462940000|2021-03-11 11:42:20|1827.8|1827.4|1827.6|1827.2|1827.8|1827.6|1827.4|1827.2|1135
1615462950000|2021-03-11 11:42:30|1827.4|1827|1827.2|1827|1827.4|1827.2|1827.2|1827|500
1615462960000|2021-03-11 11:42:40|1827|1826.8|1827.8|1827.4|1828|1827.6|1827|1826.8|1686
1615462970000|2021-03-11 11:42:50|1827.6|1827.2|1827.4|1827|1827.8|1827.4|1827.4|1827|25
1615462990000|2021-03-11 11:43:10|1827.2|1826.8|1826.8|1826.6|1827.2|1826.8|1826.8|1826.6|728
1615463000000|2021-03-11 11:43:20|1826.6|1826.4|1826.4|1826|1826.6|1826.4|1826.4|1826|1331
1615463010000|2021-03-11 11:43:30|1826.6|1826.2|1826.8|1826.4|1826.8|1826.4|1826.6|1826.2|1935
1615463020000|2021-03-11 11:43:40|1826.6|1826.2|1826.4|1826|1826.6|1826.2|1826.4|1826|1412
1615463030000|2021-03-11 11:43:50|1826.2|1825.8|1826|1825.8|1826.2|1826|1826|1825.8|592
1615463040000|2021-03-11 11:44:00|1826.2|1826|1826.6|1826.2|1826.6|1826.4|1826|1825.8|2137
1615463050000|2021-03-11 11:44:10|1826.4|1826|1826.4|1826|1826.6|1826.4|1826.2|1826|2831
1615463060000|2021-03-11 11:44:20|1826.6|1826.2|1826.6|1826.4|1826.6|1826.4|1826.6|1826.2|587
1615463070000|2021-03-11 11:44:30|1826.8|1826.6|1827|1826.6|1827|1826.6|1826.8|1826.6|1179
1615463080000|2021-03-11 11:44:40|1826.8|1826.8|1826.8|1826.6|1826.8|1826.8|1826.8|1826.6|192
1615463090000|2021-03-11 11:44:50|1826.6|1826.4|1827|1826.6|1827.2|1826.6|1826.6|1826.4|1468
1615463100000|2021-03-11 11:45:00|1826.8|1826.4|1826.8|1826.4|1827|1826.6|1826.8|1826.4|0
1615463110000|2021-03-11 11:45:10|1826.6|1826.6|1826.6|1826.4|1826.8|1826.6|1826.6|1826.4|630
1615463120000|2021-03-11 11:45:20|||||||||400
1615463130000|2021-03-11 11:45:30|1826.4|1826.2|1826.2|1826|1826.4|1826.2|1826.2|1826|151
1615463140000|2021-03-11 11:45:40|||||||||636
1615463150000|2021-03-11 11:45:50|1826|1825.8|1826.2|1826|1826.2|1826|1825.8|1825.6|3084
1615463160000|2021-03-11 11:46:00|1826|1825.8|1826.8|1826.4|1826.8|1826.4|1826|1825.6|3230
1615463190000|2021-03-11 11:46:30|1826.6|1826.6|1826.4|1826.2|1826.8|1826.6|1826.4|1826.2|792
1615463200000|2021-03-11 11:46:40|1826.6|1826.4|1826.4|1826.2|1826.8|1826.4|1826.4|1826.2|4769
1615463210000|2021-03-11 11:46:50|1826.6|1826.4|1826.8|1826.6|1827|1826.6|1826.4|1826.2|1652
1615463220000|2021-03-11 11:47:00|1826.6|1826.4|1826.6|1826.4|1826.6|1826.4|1826.6|1826.4|638
1615463230000|2021-03-11 11:47:10|1826.4|1826.2|1826.6|1826.4|1826.6|1826.4|1826.4|1826.2|1187
1615463240000|2021-03-11 11:47:20|1826.8|1826.6|1827.2|1827|1827.4|1827|1826.8|1826.6|1322
1615463250000|2021-03-11 11:47:30|1827|1826.8|1827|1826.8|1827|1827|1827|1826.8|452
1615463260000|2021-03-11 11:47:40|1826.8|1826.6|1827|1826.6|1827|1826.8|1826.8|1826.6|1065
1615463270000|2021-03-11 11:47:50||1826.8||1826.8||1826.8||1826.8|0
1615463280000|2021-03-11 11:48:00|1827.2|1827|1827.4|1827|1827.4|1827|1827|1826.8|2155
1615463290000|2021-03-11 11:48:10|1827.6|1827.2|1826.8|1826.6|1827.6|1827.2|1826.8|1826.6|1456
1615463300000|2021-03-11 11:48:20|1826.6|1826.4|1826.4|1826.2|1826.6|1826.4|1826.4|1826.2|762
1615463310000|2021-03-11 11:48:30||1826||1826||1826||1826|0
1615463320000|2021-03-11 11:48:40|1826.6|1826.2|1826|1825.8|1826.6|1826.4|1826|1825.8|8152
1615463330000|2021-03-11 11:48:50|1825.8|1825.6|1826|1825.6|1826.4|1826|1825.8|1825.4|5951
1615463340000|2021-03-11 11:49:00|1826.2|1825.8|1826.6|1826.2|1826.8|1826.4|1826.2|1825.8|3178
1615463350000|2021-03-11 11:49:10||1826||1826.2||1826.2||1826|0
1615463360000|2021-03-11 11:49:20|1826.8|1826.4|1827.2|1826.8|1827.2|1827|1826.8|1826.4|2106
1615463370000|2021-03-11 11:49:30|1827.4|1827|1827.4|1827.2|1827.4|1827.2|1827.4|1827|560
1615463380000|2021-03-11 11:49:40|1827.2|1827|1827.2|1827|1827.2|1827|1827.2|1827|322
1615463390000|2021-03-11 11:49:50|1827|1826.8|1827|1826.8|1827.8|1827.6|1826.8|1826.6|11520
1615463400000|2021-03-11 11:50:00|1827.2|1827|1827|1826.8|1827.2|1827|1827|1826.8|1839
1615463410000|2021-03-11 11:50:10|1826.8|1826.6|1827|1826.8|1827|1826.8|1826.8|1826.6|7314
1615463420000|2021-03-11 11:50:20|1826.8|1826.6|1826.8|1826.4|1826.8|1826.6|1826.6|1826.4|1969
1615463430000|2021-03-11 11:50:30|1827|1826.6|1828.4|1828|1829|1828.8|1826.8|1826.6|22050
1615463440000|2021-03-11 11:50:40|1828.6|1828.2|1827.4|1827.2|1828.6|1828.2|1827.4|1827.2|5036
1615463450000|2021-03-11 11:50:50||1827||1827||1827||1827|0
1615463460000|2021-03-11 11:51:00|1827.2|1826.8|1827|1826.8|1827.2|1826.8|1827|1826.8|600
1615463470000|2021-03-11 11:51:10||1826.6||1826.8||1826.8||1826.6|2526
1615463480000|2021-03-11 11:51:20|1827.2|1827|1826.4|1826.2|1827.2|1827|1826.4|1826.2|12133
1615463500000|2021-03-11 11:51:40|1826.2|1826|1826.2|1826|1826.4|1826.2|1826.2|1826|6008
1615463510000|2021-03-11 11:51:50||1825.8||1825.8||1826||1825.8|4256
1615463520000|2021-03-11 11:52:00|1826|1825.6|1825.6|1825.4|1826|1825.8|1825.6|1825.4|4062
1615463530000|2021-03-11 11:52:10|1825.4|1825.2|1825.4|1825.2|1825.4|1825.4|1825.4|1825|3988
1615463540000|2021-03-11 11:52:20|1825.2|1825|1824.8|1824.6|1825.6|1825.2|1824.8|1824.4|14946
1615463550000|2021-03-11 11:52:30|1824.6|1824.4|1824|1823.8|1824.6|1824.4|1823.8|1823.6|15048
1615463560000|2021-03-11 11:52:40|1823.8|1823.6|1824|1823.8|1824|1823.8|1823.8|1823.4|3763
1615463570000|2021-03-11 11:52:50|1823.8|1823.6|1824|1823.8|1824|1823.8|1823.8|1823.6|1221
1615463580000|2021-03-11 11:53:00|1823.8|1823.6|1823.8|1823.6|1823.8|1823.6|1823.8|1823.6|295
1615463590000|2021-03-11 11:53:10|1823.6|1823.4|1823.8|1823.4|1824|1823.8|1823.4|1823.2|8814
1615463600000|2021-03-11 11:53:20|1823.6||1823.8||1823.8||1823.6||0
1615463610000|2021-03-11 11:53:30|1823.6|1823.2|1823.6|1823.2|1823.6|1823.2|1823.6|1823.2|295
1615463620000|2021-03-11 11:53:40||1823.4||1823.2||1823.4||1823.2|900
1615463630000|2021-03-11 11:53:50|1823.4||1823.4||1823.4||1823.4||0
1615463640000|2021-03-11 11:54:00|1823.6|1823.4|1824|1823.8|1824|1823.8|1823.6|1823.4|5239
1615463650000|2021-03-11 11:54:10|1823.8|1823.6|1823.6|1823.2|1823.8|1823.6|1823.6|1823.2|1374
1615463660000|2021-03-11 11:54:20|1823.4||1823.4||1823.4||1823.4||0
1615463670000|2021-03-11 11:54:30|||||||||200
1615463680000|2021-03-11 11:54:40|||||||||2090
1615463690000|2021-03-11 11:54:50|1823.6|1823.4|1825|1824.8|1825|1824.8|1823.6|1823.4|3413
1615463700000|2021-03-11 11:55:00|1824.8|1824.6|1824.8|1824.6|1824.8|1824.6|1824.4|1824|3903
1615463710000|2021-03-11 11:55:10|1825||1825||1825||1825||4000
1615463720000|2021-03-11 11:55:20|1825.2|1824.8|1825.2|1825|1825.6|1825.2|1825.2|1824.6|3155
1615463730000|2021-03-11 11:55:30|1825|1824.8|1825.2|1825|1825.2|1825|1825|1824.8|4361
1615463740000|2021-03-11 11:55:40|1825.6|1825.2|1825.2|1825|1825.6|1825.2|1825.2|1825|2642
1615463750000|2021-03-11 11:55:50|1825.4|1825.2|1825|1824.6|1825.6|1825.2|1824.8|1824.6|3325
1615463760000|2021-03-11 11:56:00|1824.8||1824.8||1824.8||1824.8||0
1615463770000|2021-03-11 11:56:10|1824.6|1824.4|1824.8|1824.6|1824.8|1824.6|1824.6|1824.4|268
1615463780000|2021-03-11 11:56:20|1825|1824.8|1824.8|1824.6|1825|1824.8|1824.8|1824.6|2938
1615463790000|2021-03-11 11:56:30|1824.6|1824.4|1824.2|1824|1824.6|1824.6|1824.2|1824|8760
1615463800000|2021-03-11 11:56:40|1824|1823.8|1824|1823.8|1824.2|1824|1824|1823.8|5092
1615463820000|2021-03-11 11:57:00|1824.2|1824|1824.2|1824|1824.6|1824.2|1824.2|1823.8|6168
1615463830000|2021-03-11 11:57:10|1824|1823.8|1823.8|1823.6|1824|1823.8|1823.8|1823.6|1975
1615463840000|2021-03-11 11:57:20|1824|1823.4|1824|1823.8|1824.8|1824.2|1823.8|1823.4|51451
1615463850000|2021-03-11 11:57:30|1824.2|1824|1823.8|1823.6|1824.2|1824|1823.8|1823.6|4288
1615463860000|2021-03-11 11:57:40||1823.4||1823.6||1823.6||1823.4|730
1615463870000|2021-03-11 11:57:50|||||||||500
1615463880000|2021-03-11 11:58:00|1823.6|1823.4|1823.2|1823|1823.6|1823.4|1823.2|1823|9056
1615463890000|2021-03-11 11:58:10|1823.4|1823.2|1823.4|1823|1823.6|1823.2|1823.4|1823|1650
1615463900000|2021-03-11 11:58:20||1823.2||1823||1823.2||1823|1000
1615463910000|2021-03-11 11:58:30|1823.6|1823.4|1823.6|1823.4|1823.8|1823.4|1823.4|1823.2|6113
1615463920000|2021-03-11 11:58:40|1823.4|1823.2|1823.6|1823.2|1823.6|1823.2|1823.4|1823.2|45
1615463930000|2021-03-11 11:58:50|1823.8|1823.4|1824.4|1823.8|1824.4|1823.8|1823.8|1823.4|1000
1615463940000|2021-03-11 11:59:00|1824.2|1824|1824.2|1823.8|1824.4|1824.2|1824|1823.8|1123
1615463950000|2021-03-11 11:59:10|1824|1823.6|1824.2|1823.8|1824.2|1823.8|1824|1823.6|4762
1615463960000|2021-03-11 11:59:20|1824|1823.6|1824|1823.8|1824.2|1824|1824|1823.6|5000
1615463970000|2021-03-11 11:59:30|1823.8|1823.6|1824|1823.8|1824|1823.8|1823.8|1823.6|445
1615463980000|2021-03-11 11:59:40|1823.8|1823.6|1823.8|1823.6|1824|1823.8|1823.6|1823.4|3356
1615463990000|2021-03-11 11:59:50|1823.6|1823.4|1824.4|1824|1824.4|1824.2|1823.6|1823.4|4420
1615464000000|2021-03-11 12:00:00|1824.6|1824.2|1824|1823.8|1824.6|1824.4|1824|1823.8|1367
1615464010000|2021-03-11 12:00:10|1824.2|1824|1823.6|1823.2|1824.2|1824|1823.6|1823.2|1533
1615464020000|2021-03-11 12:00:20|1823.4|1823|1823.2|1823|1823.4|1823.2|1823.2|1823|9792
1615464030000|2021-03-11 12:00:30|1823|1822.8|1823|1822.8|1823.2|1823|1822.8|1822.4|13723
1615464040000|2021-03-11 12:00:40|1823.2|1823|1823.4|1823|1823.4|1823.2|1823.2|1823|1070
1615464050000|2021-03-11 12:00:50|1823.6|1823.2|1824|1823.6|1824.2|1823.8|1823.6|1823.2|1762
1615464060000|2021-03-11 12:01:00||1823.4||1823.4||1823.4||1823.4|0
1615464070000|2021-03-11 12:01:10|1823.8||1823.6||1823.8||1823.6||0
1615464080000|2021-03-11 12:01:20|1823.4|1823.2|1823.8|1823.4|1823.8|1823.6|1823.4|1823.2|2375
1615464090000|2021-03-11 12:01:30|1824|1823.2|1823.8|1823.4|1824|1823.4|1823.6|1823.2|26
1615464100000|2021-03-11 12:01:40|1824|1823.6|1824|1823.8|1824|1823.8|1823.8|1823.6|1876
1615464110000|2021-03-11 12:01:50|1823.8|1823.6|1823.8|1823.6|1823.8|1823.6|1823.8|1823.6|1311
1615464120000|2021-03-11 12:02:00|1824|1823.8|1824.6|1824.2|1824.6|1824.4|1824|1823.8|2231
1615464130000|2021-03-11 12:02:10|1824.4|1824|1824.2|1824|1824.4|1824|1824|1823.8|1766
1615464140000|2021-03-11 12:02:20|1824.4|1824.2|1824.4|1824|1824.4|1824.2|1824.2|1824|1645
1615464150000|2021-03-11 12:02:30|1824.6|1824.2|1824.8|1824.4|1824.8|1824.4|1824.6|1824.2|0
1615464160000|2021-03-11 12:02:40|1824.6||1824.6||1824.6||1824.6||0
1615464170000|2021-03-11 12:02:50|1824.8||1824.6||1824.8||1824.6||2975
1615464180000|2021-03-11 12:03:00|1824.4|1824.2|1825|1824.8|1825|1824.8|1824.2|1824|2822
1615464190000|2021-03-11 12:03:10|1824.8|1824.6|1824.6|1824.2|1824.8|1824.8|1824.6|1824.2|1992
1615464200000|2021-03-11 12:03:20|1824.4|1824.4|1824.4|1824.2|1824.4|1824.4|1824.4|1824.2|1919
1615464210000|2021-03-11 12:03:30|1824.6|1824.4|1824.4|1824.2|1824.6|1824.4|1824.4|1824.2|5774
1615464220000|2021-03-11 12:03:40|1824.2|1824|1824.2|1824|1824.2|1824|1824|1823.8|1171
1615464230000|2021-03-11 12:03:50|1824.4|1824.2|1824.6|1824.4|1824.6|1824.4|1824.2|1824|1802
1615464240000|2021-03-11 12:04:00|1824.4|1824.2|1824.4|1824|1824.6|1824.4|1824.2|1824|7842
1615464250000|2021-03-11 12:04:10|1824.2||1824.2||1824.2||1824.2||1159
1615464260000|2021-03-11 12:04:20|1824.4|1824.2|1824.4|1824.2|1824.4|1824.2|1824.4|1824.2|1456
1615464270000|2021-03-11 12:04:30|1824.6|1824.4|1825.2|1825|1825.2|1825|1824.4|1824.2|1419
1615464280000|2021-03-11 12:04:40|1825.4|1825.2|1826|1825.8|1826|1825.8|1825|1824.6|1154
1615464290000|2021-03-11 12:04:50|1826.2|1826|1827.2|1827|1827.4|1827.2|1826.2|1826|6000
1615464300000|2021-03-11 12:05:00|1827.4|1827.2|1827.6|1827.2|1827.8|1827.6|1827.4|1827.2|3453
1615464310000|2021-03-11 12:05:10|1827.4|1827|1827.6|1827.2|1827.6|1827.4|1827.2|1826.8|7583
1615464320000|2021-03-11 12:05:20|1827.4|1827.4|1827.2|1827|1828|1827.6|1827.2|1827|1479
1615464330000|2021-03-11 12:05:30|1827|1826.8|1826.2|1825.8|1827|1826.8|1826.2|1825.6|6337
1615464340000|2021-03-11 12:05:40|1826|1825.6|1825.6|1825.4|1826.2|1825.6|1825.6|1825.4|1074
1615464350000|2021-03-11 12:05:50|1825.8|1825.6|1826|1825.8|1826|1825.8|1825.8|1825.6|348
1615464360000|2021-03-11 12:06:00|1825.8|1825.6|1825.6|1825.2|1826|1825.8|1825.6|1825.2|10549
1615464370000|2021-03-11 12:06:10|1825.4|1825|1825.4|1825.2|1825.4|1825.2|1825.4|1825|750
1615464380000|2021-03-11 12:06:20|1825.6|1825.4|1826|1825.8|1826.2|1826|1825.6|1825.4|2068
1615464390000|2021-03-11 12:06:30|1826.2|1826|1826.6|1826.2|1826.8|1826.6|1826.2|1825.8|0
1615464400000|2021-03-11 12:06:40|1826.8|1826.4|1826.8|1826.4|1826.8|1826.4|1826.8|1826.4|0
1615464410000|2021-03-11 12:06:50|1826.6|1826.2|1826.4|1826.2|1826.6|1826.2|1826.4|1826.2|700
1615464420000|2021-03-11 12:07:00|1826.2|1826|1826.2|1826|1826.4|1826|1826.2|1826|900
1615464430000|2021-03-11 12:07:10|||||||||90
1615464440000|2021-03-11 12:07:20|||||||||400
1615464450000|2021-03-11 12:07:30|||||||||425
1615464460000|2021-03-11 12:07:40|1826|1825.8|1825.6|1825.2|1826|1825.8|1825.2|1825|5130
1615464470000|2021-03-11 12:07:50|1825.8|1825.4|1826|1825.6|1826|1825.6|1825.8|1825.4|2354
1615464480000|2021-03-11 12:08:00|1825.8|1825.4|1825.6|1825.4|1825.8|1825.6|1825.6|1825.4|8227
1615464490000|2021-03-11 12:08:10|1825.4|1825.2|1825.6|1825.2|1825.6|1825.2|1825.4|1825.2|2086
1615464500000|2021-03-11 12:08:20|1825.4||1825.4||1825.4||1825.4||0
1615464510000|2021-03-11 12:08:30|1825.6|1825.4|1825.2|1825|1825.6|1825.4|1825.2|1825|7556
1615464520000|2021-03-11 12:08:40|1825|1824.8|1825.2|1824.8|1825.2|1824.8|1824.8|1824.6|5289
1615464530000|2021-03-11 12:08:50|1825|1824.6|1825|1824.6|1825|1824.6|1824.6|1824.4|392
1615464540000|2021-03-11 12:09:00|1824.8|1824.4|1824.8|1824.6|1825|1824.6|1824.4|1824.2|615
1615464550000|2021-03-11 12:09:10|1825|1824.8|1825|1824.6|1825|1824.8|1824.8|1824.4|2688
1615464560000|2021-03-11 12:09:20|1824.8|1824.4|1824.2|1824|1824.8|1824.4|1824.2|1824|8855
1615464570000|2021-03-11 12:09:30|1824.4|1824.2|1824.4|1824|1824.4|1824.2|1824.4|1824|5051
1615464580000|2021-03-11 12:09:40||1824.2||1824.2||1824.2||1824.2|0
1615464590000|2021-03-11 12:09:50|1824.6|1824.4|1824.6|1824.4|1824.8|1824.4|1824.6|1824.4|1720
1615464600000|2021-03-11 12:10:00|1824.8|1824.6|1826.2|1826|1826.6|1826.2|1824.8|1824.6|1322
1615464610000|2021-03-11 12:10:10|1826.4|1826.2|1826.6|1826.2|1826.8|1826.4|1826.4|1826.2|553
1615464620000|2021-03-11 12:10:20|1826.8|1826.4|1826.8|1826.4|1827|1826.6|1826.8|1826.4|683
1615464630000|2021-03-11 12:10:30|1826.6|1826.2|1826.2|1826|1826.6|1826.4|1826.2|1826|1137
1615464640000|2021-03-11 12:10:40|1826.4||1826.2||1826.4||1826.2||0
1615464650000|2021-03-11 12:10:50|1826.4|1825.8|1826.4|1826|1826.4|1826|1826.4|1825.8|239
1615464660000|2021-03-11 12:11:00|1826.2|1825.8|1826.2|1825.8|1826.2|1825.8|1826.2|1825.8|0
1615464670000|2021-03-11 12:11:10|1826|1825.6|1826|1825.8|1826|1825.8|1826|1825.6|0
1615464690000|2021-03-11 12:11:30|1825.8|1825.6|1825.8|1825.6|1825.8|1825.6|1825.8|1825.6|1385
1615464700000|2021-03-11 12:11:40|1826|1825.8|1825.8|1825.4|1826|1825.8|1825.8|1825.4|1236
1615464710000|2021-03-11 12:11:50|1825.6|1825.2|1825.4|1825.2|1825.6|1825.4|1825.4|1825.2|698
1615464720000|2021-03-11 12:12:00|1825.6|1825.4|1826|1825.8|1826.2|1826|1825.6|1825.4|2838
1615464730000|2021-03-11 12:12:10|1825.8|1825.6|1825.4|1825|1825.8|1825.6|1825.4|1825|2932
1615464750000|2021-03-11 12:12:30|1825.2||1825.2||1825.2||1825.2||0
1615464760000|2021-03-11 12:12:40|1825.4|1825.2|1825.4|1825.2|1825.4|1825.2|1825.4|1825.2|4137
1615464770000|2021-03-11 12:12:50|1825.6|1825|1825.8|1825.4|1825.8|1825.4|1825.6|1825|623
1615464780000|2021-03-11 12:13:00|1825.6|1825.6|1825.6|1825.2|1825.6|1825.6|1825.6|1825.2|0
1615464790000|2021-03-11 12:13:10|1825.8|1825.4|1825.8|1825.4|1825.8|1825.6|1825.8|1825.4|0
1615464800000|2021-03-11 12:13:20|1825.6|1825.2|1825.2|1825|1825.6|1825.2|1825.2|1825|568
1615464820000|2021-03-11 12:13:40|1825|1824.8|1825.6|1825.2|1825.8|1825.4|1825|1824.8|3959
1615464830000|2021-03-11 12:13:50|1825.4|1825|1825.2|1824.6|1825.4|1825|1825.2|1824.6|400
1615464840000|2021-03-11 12:14:00|1825|1824.8|1825|1824.8|1825|1824.8|1825|1824.6|3075
1615464850000|2021-03-11 12:14:10|1824.8|1824.6|1824.4|1824|1824.8|1824.6|1824.4|1824|192
1615464860000|2021-03-11 12:14:20|1824.6|1824.2|1824.6|1824.2|1824.8|1824.4|1824.6|1824|3873
1615464870000|2021-03-11 12:14:30|1824.4|1824|1824.4|1824|1824.4|1824|1824.4|1824|1132
1615464890000|2021-03-11 12:14:50|1824.2||1824.2||1824.2||1824.2||0
1615464900000|2021-03-11 12:15:00|1824.4|1824.2|1824.6|1824.4|1824.6|1824.4|1824.4|1824|3187
1615464910000|2021-03-11 12:15:10|1824.4|1824.2|1824.2|1824|1824.4|1824.2|1824.2|1824|192
1615464920000|2021-03-11 12:15:20|1824|1823.8|1823|1822.8|1824|1823.8|1823|1822.8|31724
1615464930000|2021-03-11 12:15:30|1823.2|1823|1823.4|1823|1823.4|1823|1823.2|1823|687
1615464950000|2021-03-11 12:15:50|1823.6|1823.2|1823.8|1823.4|1823.8|1823.4|1823.6|1823.2|703
1615464970000|2021-03-11 12:16:10|1823.6|1823.2|1823.4|1823|1823.6|1823.4|1823.4|1823|411
1615464990000|2021-03-11 12:16:30|1823.8|1823.2|1824.4|1824|1824.4|1824|1823.4|1823.2|8129
1615465000000|2021-03-11 12:16:40|1824.2|1823.8|1824.4|1824|1824.4|1824|1824|1823.6|1200
1615465010000|2021-03-11 12:16:50|1824.6|1824.2|1824.4|1824|1824.6|1824.2|1824.2|1824|45
1615465020000|2021-03-11 12:17:00||1824.2||1824||1824.2||1824|192
1615465030000|2021-03-11 12:17:10|1824.6|1824.2|1824.6|1824.2|1824.6|1824.4|1824.6|1824.2|1416
1615465040000|2021-03-11 12:17:20|1824.8|1824.4|1825|1824.4|1825|1824.6|1824.8|1824.4|192
1615465050000|2021-03-11 12:17:30|1824.8|1824.6|1825|1824.6|1825|1824.6|1824.8|1824.6|0
1615465060000|2021-03-11 12:17:40|1824.8|1824.4|1824.8|1824.4|1824.8|1824.4|1824.4|1824.2|1047
1615465070000|2021-03-11 12:17:50|1825|1824.6|1825|1824.6|1825|1824.6|1825|1824.6|0
1615465080000|2021-03-11 12:18:00|1824.8|1824.4|1824.6|1824.2|1824.8|1824.6|1824.6|1824.2|5923
1615465090000|2021-03-11 12:18:10|1824.4|1824|1824.2|1824|1824.4|1824|1824.2|1824|501
1615465100000|2021-03-11 12:18:20|1824.4|1824.2|1824.4|1824.2|1824.4|1824.2|1824.4|1824.2|2218
1615465110000|2021-03-11 12:18:30|1824.2|1824|1824.2|1824|1824.4|1824.2|1824.2|1824|1000
1615465120000|2021-03-11 12:18:40|1824.4|1824.2|1824.4|1824|1824.4|1824.2|1824.4|1824|550
1615465130000|2021-03-11 12:18:50|1824.2|1824.2|1824|1823.6|1824.4|1824.2|1824|1823.6|1117
1615465140000|2021-03-11 12:19:00|1824.2|1824|1823.6|1823.2|1824.2|1824|1823.6|1823.2|33166
1615465150000|2021-03-11 12:19:10||1823||1823||1823||1823|0
1615465160000|2021-03-11 12:19:20|1823.4|1823.2|1823.4|1823|1823.4|1823.2|1823.2|1823|2031
1615465170000|2021-03-11 12:19:30||1823.2||1823.2||1823.2||1823.2|0
1615465180000|2021-03-11 12:19:40||1823||1823.2||1823.2||1823|546
1615465190000|2021-03-11 12:19:50|1823.2|1823|1823|1822.8|1823.2|1823|1823|1822.8|3787
1615465200000|2021-03-11 12:20:00|1823.2|1823|1823.6|1823.4|1823.8|1823.6|1823.2|1823|6827
1615465210000|2021-03-11 12:20:10|1823.8|1823.6|1824|1823.8|1824.4|1824|1823.8|1823.6|1247
1615465220000|2021-03-11 12:20:20|1823.8|1823.6|1824.2|1823.8|1824.2|1824|1823.8|1823.6|100
1615465230000|2021-03-11 12:20:30|1824|1823.6|1824|1823.8|1824|1823.8|1823.8|1823.6|192
1615465240000|2021-03-11 12:20:40|1823.8|1823.6|1824|1823.6|1824|1823.8|1823.8|1823.6|992
1615465250000|2021-03-11 12:20:50|1823.8|1823.8|1824|1823.8|1824|1823.8|1823.8|1823.8|500
1615465260000|2021-03-11 12:21:00|1824.2|1824|1824.8|1824.6|1824.8|1824.6|1824.2|1824|1426
1615465270000|2021-03-11 12:21:10|1825|1824.8|1825.2|1824.8|1825.4|1825|1825|1824.8|885
1615465280000|2021-03-11 12:21:20|1825|1824.6|1825.2|1825|1825.2|1825|1824.8|1824.6|2644
1615465290000|2021-03-11 12:21:30|1825.4|1825.2|1825.6|1825.2|1825.8|1825.4|1825.2|1825.2|0
1615465300000|2021-03-11 12:21:40||1825.4||1825.4||1825.4||1825.4|0
1615465310000|2021-03-11 12:21:50|1825.8|1825.6|1826|1825.8|1826.2|1825.8|1825.8|1825.6|50
1615465320000|2021-03-11 12:22:00|||||||||645
1615465330000|2021-03-11 12:22:10|1826.2|1826|1826.8|1826.4|1827|1826.6|1826.2|1826|3520
1615465340000|2021-03-11 12:22:20|1826.6|1826.2|1826.4|1826|1826.6|1826.2|1826.2|1826|1588
1615465350000|2021-03-11 12:22:30|1826.2|1826.2|1826.4|1826.2|1826.4|1826.2|1826.2|1826.2|0
1615465360000|2021-03-11 12:22:40|1826.6|1826|1826.2|1825.8|1826.6|1826.2|1826|1825.8|2070
1615465370000|2021-03-11 12:22:50|1826|1826|1826.2|1826|1826.2|1826|1826|1826|0
1615465380000|2021-03-11 12:23:00|1826|1825.8|1826.2|1825.8|1826.2|1826|1826|1825.8|517
1615465390000|2021-03-11 12:23:10|1826|1826|1826.2|1825.8|1826.2|1826|1826|1825.8|0
1615465400000|2021-03-11 12:23:20|1826|1826|1826.8|1826.4|1826.8|1826.4|1826|1825.8|1148
1615465410000|2021-03-11 12:23:30|1827|1826.6|1827.4|1827.2|1827.4|1827.2|1826.8|1826.6|0
1615465420000|2021-03-11 12:23:40|1827.6|1827.4|1827.2|1827|1827.6|1827.4|1827.2|1827|385
1615465430000|2021-03-11 12:23:50|1827|1826.8|1827|1826.8|1827|1826.8|1827|1826.8|564
1615465440000|2021-03-11 12:24:00|1827.2|1827|1827.2|1826.8|1827.2|1827|1827.2|1826.8|1930
1615465450000|2021-03-11 12:24:10|1827|1826.6|1827.2|1827|1827.4|1827|1826.8|1826.6|1365
1615465460000|2021-03-11 12:24:20|1827.4|1826.8|1827.4|1827|1827.4|1827.2|1827.2|1826.8|192
1615465470000|2021-03-11 12:24:30|1827.6|1827.2|1827.2|1826.8|1827.6|1827.2|1827|1826.8|2221
1615465480000|2021-03-11 12:24:40|1827|1827|1827.4|1827.2|1827.6|1827.4|1827|1826.8|401
1615465500000|2021-03-11 12:25:00|1827.2|1827|1827.6|1827|1827.6|1827|1827|1826.8|419
1615465510000|2021-03-11 12:25:10|1827.4|1827.2|1828.8|1828.4|1828.8|1828.6|1827.4|1827.2|8180
1615465520000|2021-03-11 12:25:20|1828.6|1828.2|1828.6|1828.2|1828.6|1828.2|1828.4|1828.2|192
1615465530000|2021-03-11 12:25:30|1828.4|1828|1828.8|1828.4|1828.8|1828.6|1828.2|1828|2132
1615465540000|2021-03-11 12:25:40|1829|1828.2|1829|1828.8|1829.2|1828.8|1829|1828.2|3816
1615465550000|2021-03-11 12:25:50|1828.8|1828.6|1828.8|1828.6|1829.2|1828.8|1828.8|1828.6|7607
1615465560000|2021-03-11 12:26:00|1829|1828.8|1829.6|1829.2|1829.6|1829.4|1829|1828.8|449
1615465570000|2021-03-11 12:26:10|1829.8|1829.4|1829.8|1829.4|1829.8|1829.6|1829.6|1829.4|195
1615465580000|2021-03-11 12:26:20|1829.6|1829.2|1829.6|1829.2|1829.6|1829.2|1829.6|1829.2|0
1615465590000|2021-03-11 12:26:30|1829.8|1829.4|1829.4|1829.2|1829.8|1829.6|1829.4|1829.2|12894
1615465600000|2021-03-11 12:26:40|1829.2|1829|1829.2|1828.8|1829.4|1829.2|1828.8|1828.6|5080
1615465610000|2021-03-11 12:26:50|1829|1828.6|1829.4|1829|1829.6|1829.2|1828.8|1828.6|2137
1615465620000|2021-03-11 12:27:00|1829.2|1829.2|1829.2|1829|1829.2|1829.2|1829.2|1829|227
1615465630000|2021-03-11 12:27:10|1829.4|1829.2|1829.4|1829|1829.4|1829.2|1829.4|1829|400
1615465640000|2021-03-11 12:27:20|1829.2|1828.8|1829|1828.8|1829.2|1828.8|1829|1828.6|5000
1615465650000|2021-03-11 12:27:30|1829.2|1828.6|1829.2|1828.8|1829.2|1828.8|1829|1828.6|0
1615465660000|2021-03-11 12:27:40|1829.4|1829|1830.2|1829.8|1830.2|1830|1829.4|1829|5030
1615465670000|2021-03-11 12:27:50|1830|1829.6|1829.4|1829|1830.2|1829.6|1829.4|1829|1844
1615465680000|2021-03-11 12:28:00|1829.6|1829.2|1829.6|1829.2|1829.6|1829.2|1829.6|1829|825
1615465690000|2021-03-11 12:28:10|1829.8|1829.4|1830|1829.6|1830|1829.6|1829.6|1829.4|192
1615465700000|2021-03-11 12:28:20|1829.8|1829.4|1830.6|1830.2|1830.8|1830.6|1829.8|1829.4|5945
1615465710000|2021-03-11 12:28:30|1830.4|1830|1830.2|1830|1830.4|1830|1830.2|1830|0
1615465720000|2021-03-11 12:28:40|1830.4|1830.2|1830.2|1829.8|1830.6|1830.2|1830.2|1829.8|643
1615465730000|2021-03-11 12:28:50|1830|1829.6|1829|1828.6|1830|1829.6|1829|1828.6|675
1615465740000|2021-03-11 12:29:00|1828.8|1828.4|1828.2|1828|1828.8|1828.4|1828.2|1828|2245
1615465750000|2021-03-11 12:29:10|1828|1827.8|1828|1827.8|1828.2|1828|1828|1827.6|2200
1615465760000|2021-03-11 12:29:20|1828.2|1828|1827.8|1827.6|1829.2|1828.8|1827.6|1827.4|14525
1615465770000|2021-03-11 12:29:30|1827.6|1827.4|1827.6|1827.4|1827.8|1827.6|1827|1826.8|3481
1615465780000|2021-03-11 12:29:40|1827.8|1827.6|1828|1827.6|1828|1827.6|1827.6|1827.4|1020
1615465790000|2021-03-11 12:29:50|1828.2|1827.8|1828.8|1828.6|1828.8|1828.6|1828.2|1827.8|384
1615465800000|2021-03-11 12:30:00|1829|1828.4|1828.8|1828.4|1829|1828.4|1828.8|1828.4|0
1615465810000|2021-03-11 12:30:10|1828.6|1828.2|1828|1827.8|1828.6|1828.2|1828|1827.8|1586
1615465820000|2021-03-11 12:30:20|1828.2|1828|1827.8|1827.6|1828.4|1828|1827.8|1827.6|2110
1615465830000|2021-03-11 12:30:30|1828|1827.4|1827.8|1827.4|1828|1827.4|1827.6|1827.4|1017
1615465840000|2021-03-11 12:30:40|1827.6|1827.2|1827.8|1827.4|1827.8|1827.4|1827.4|1827.2|436
1615465850000|2021-03-11 12:30:50|1828|1827.6|1828|1827.6|1828.2|1828|1827.8|1827.6|1748
1615465860000|2021-03-11 12:31:00|1827.8|1827.8|1828|1827.8|1828|1827.8|1827.8|1827.6|0
1615465870000|2021-03-11 12:31:10|1827.8|1827.6|1828.6|1828.2|1828.6|1828.2|1827.8|1827.6|491
1615465880000|2021-03-11 12:31:20|1828.4|1828.4|1828.6|1828.4|1828.6|1828.4|1828.4|1828.4|0
1615465890000|2021-03-11 12:31:30|1828.8|1828.6|1828.8|1828.4|1828.8|1828.6|1828.6|1828.4|1892
1615465900000|2021-03-11 12:31:40|1829|1828.6|1829|1828.8|1829|1828.8|1828.8|1828.6|692
1615465910000|2021-03-11 12:31:50|1828.8|1828.6|1828.8|1828.4|1828.8|1828.6|1828.6|1828.4|619
1615465920000|2021-03-11 12:32:00|1828.6|1828.2|1828.6|1828.2|1828.6|1828.4|1828.4|1828.2|1538
1615465930000|2021-03-11 12:32:10|1828.4|1828.4|1828.8|1828.4|1828.8|1828.6|1828.4|1828.2|1105
1615465940000|2021-03-11 12:32:20|1828.6|1828.2|1828.2|1828|1828.6|1828.4|1828.2|1828|1409
1615465950000|2021-03-11 12:32:30|1828|1827.8|1828|1827.8|1828|1827.8|1828|1827.8|641
1615465960000|2021-03-11 12:32:40|1828.2|1828|1828.6|1828.2|1828.6|1828.2|1828.2|1827.8|417
1615465970000|2021-03-11 12:32:50|1828.4|1828|1828.6|1828.2|1828.6|1828.2|1828.4|1828|751
1615465980000|2021-03-11 12:33:00|1828.4|1828.4|1828.6|1828.2|1828.6|1828.4|1828.4|1828.2|237
1615465990000|2021-03-11 12:33:10||1828.4||1828.2||1828.4||1828.2|0
1615466000000|2021-03-11 12:33:20|1828.4|1828.4|1828|1827.8|1828.6|1828.4|1827.8|1827.6|295
1615466010000|2021-03-11 12:33:30||1827.6||1827.8||1827.8||1827.6|0
1615466020000|2021-03-11 12:33:40|1828.2|1828|1828|1827.8|1828.4|1828.2|1828|1827.8|2316
1615466040000|2021-03-11 12:34:00|1827.8|1827.6|1827.8|1827.4|1828|1827.8|1827.8|1827.4|1278
1615466050000|2021-03-11 12:34:10|1827.6|1827.2|1827.2|1827|1827.6|1827.2|1827.2|1827|1776
1615466060000|2021-03-11 12:34:20|1827|1826.8|1827|1826.8|1827|1826.8|1827|1826.8|1311
1615466070000|2021-03-11 12:34:30|1827.2|1827|1827.4|1827.2|1827.6|1827.4|1827.2|1827|6346
1615466080000|2021-03-11 12:34:40|1827.6|1827.4|1827.8|1827.6|1827.8|1827.6|1827.6|1827.4|329
1615466090000|2021-03-11 12:34:50|1828|1827.8|1827.8|1827.6|1828.2|1828|1827.8|1827.6|10120
1615466100000|2021-03-11 12:35:00|1828|1827.8|1828|1827.6|1828|1827.8|1828|1827.6|683
1615466110000|2021-03-11 12:35:10|1828.2|1827.8|1828.2|1827.8|1828.2|1827.8|1828.2|1827.8|592
1615466120000|2021-03-11 12:35:20|1828|1828|1828|1827.8|1828.2|1828|1828|1827.8|836
1615466130000|2021-03-11 12:35:30|1827.8|1827.6|1827.8|1827.6|1828|1827.8|1827.6|1827.4|5815
1615466140000|2021-03-11 12:35:40|1827.6|1827.4|1827.6|1827.2|1827.8|1827.4|1827.4|1827.2|2041
1615466150000|2021-03-11 12:35:50|1827.8|1827.4|1829.4|1829|1829.6|1829|1827.8|1827.2|3767
1615466160000|2021-03-11 12:36:00|1829.6|1829.2|1830|1829.4|1830|1829.4|1829.6|1829.2|518
1615466170000|2021-03-11 12:36:10|1829.8|1829.6|1830|1829.6|1830|1829.8|1829.8|1829.6|1633
1615466180000|2021-03-11 12:36:20|1830.2|1829.8|1829.8|1829.6|1830.2|1830|1829.6|1829.4|3809
1615466190000|2021-03-11 12:36:30|1830|1829.8|1830.2|1829.8|1830.4|1830.2|1830|1829.8|1319
1615466200000|2021-03-11 12:36:40|1830.4||1830.2||1830.4||1830.2||500
1615466210000|2021-03-11 12:36:50|1830|1829.6|1829.8|1829.4|1830|1829.6|1829.8|1829.4|0
1615466220000|2021-03-11 12:37:00|1829.6|1829.2|1830|1829.6|1830|1829.8|1829.2|1829|5515
1615466230000|2021-03-11 12:37:10|1830.2|1829.8|1830.2|1830|1830.2|1830|1830.2|1829.8|400
1615466240000|2021-03-11 12:37:20||1829.8||1830||1830||1829.8|500
1615466250000|2021-03-11 12:37:30|1830.4|1830.2|1830.6|1830.4|1830.8|1830.4|1830.4|1830|600
1615466260000|2021-03-11 12:37:40|1830.8|1830.2|1831|1830.6|1831|1830.6|1830.8|1830.2|500
1615466270000|2021-03-11 12:37:50|1830.8|1830.4|1831|1830.8|1831|1830.8|1830.8|1830.4|479
1615466280000|2021-03-11 12:38:00|1830.8|1830.6|1831|1830.8|1831.2|1830.8|1830.8|1830.6|618
1615466290000|2021-03-11 12:38:10|1831.2|1830.6|1831.2|1831|1831.2|1831|1830.8|1830.6|2603
1615466300000|2021-03-11 12:38:20|1831.4|1831.2|1831.6|1831.4|1832.2|1831.8|1831.4|1831.2|4578
1615466310000|2021-03-11 12:38:30|1831.8|1831.6|1830|1829.8|1832|1831.6|1830|1829.8|35845
1615466320000|2021-03-11 12:38:40|||||||||1360
1615466330000|2021-03-11 12:38:50|1830.2|1830|1830|1829.8|1830.4|1830.2|1830|1829.8|3873
1615466340000|2021-03-11 12:39:00|1830.2|1830|1829.8|1829.6|1830.2|1830|1829.8|1829.6|2411
1615466350000|2021-03-11 12:39:10|1829.6|1829.2|1829.4|1829.2|1829.8|1829.4|1829.4|1829|16126
1615466360000|2021-03-11 12:39:20|1829.2|1829|1829|1828.8|1829.2|1829.2|1829|1828.8|9953
1615466380000|2021-03-11 12:39:40|||||||||200
1615466390000|2021-03-11 12:39:50|1828.8|1828.6|1828|1827.8|1828.8|1828.8|1828|1827.8|12644
1615466400000|2021-03-11 12:40:00|1827.8|1827.6|1828.2|1828|1828.4|1828.2|1827.8|1827.6|8564
1615466410000|2021-03-11 12:40:10|1828|1827.8|1828.4|1828.2|1828.4|1828.2|1828|1827.8|1844
1615466420000|2021-03-11 12:40:20|1828.6|1828.4|1829|1828.6|1829|1828.8|1828.6|1828.4|1695
1615466430000|2021-03-11 12:40:30|1828.8|1828.4|1828.6|1828.4|1828.8|1828.6|1828.6|1828.4|689
1615466440000|2021-03-11 12:40:40|1828.4|1828.2|1828.4|1828.2|1828.4|1828.2|1828.4|1828.2|1812
1615466450000|2021-03-11 12:40:50|1828.2|1828|1827.8|1827.6|1828.2|1828|1827.8|1827.6|2454
1615466460000|2021-03-11 12:41:00|1828|1827.8|1827.6|1827.4|1828|1827.8|1827.4|1827.2|6629
1615466470000|2021-03-11 12:41:10|1827.8|1827.6|1827.8|1827.6|1827.8|1827.6|1827.8|1827.6|760
1615466480000|2021-03-11 12:41:20|1827.6|1827.4|1827.4|1827.2|1827.6|1827.4|1827.4|1827.2|1157
1615466490000|2021-03-11 12:41:30|1827.2|1827|1826.8|1826.6|1827.2|1827|1826.8|1826.6|1163
1615466500000|2021-03-11 12:41:40|1826.6|1826.4|1827.4|1827.2|1827.4|1827.2|1826.6|1826.4|5422
1615466510000|2021-03-11 12:41:50|1827.6|1827.4|1827.4|1827.2|1827.8|1827.6|1827.4|1827.2|2336
1615466530000|2021-03-11 12:42:10|1827.6|1827.4|1827.6|1827.4|1827.6|1827.4|1827.6|1827.4|1328
1615466540000|2021-03-11 12:42:20|1827.4|1827.2|1827.4|1827.2|1827.4|1827.2|1827.4|1827.2|1152
1615466550000|2021-03-11 12:42:30|1827.2|1827|1827.4|1827|1827.4|1827.2|1827.2|1827|5464
1615466560000|2021-03-11 12:42:40|1827.2|1826.8|1827|1826.8|1827.2|1826.8|1827|1826.8|2071
1615466570000|2021-03-11 12:42:50|1826.8|1826.6|1827|1826.6|1827|1826.8|1826.8|1826.6|5860
1615466580000|2021-03-11 12:43:00|1827.2|1826.8|1827.2|1826.8|1827.2|1827|1827.2|1826.8|1720
1615466590000|2021-03-11 12:43:10||1827||1827||1827||1826.8|0
1615466600000|2021-03-11 12:43:20|1827|1826.8|1827|1826.8|1827|1826.8|1827|1826.8|594
1615466610000|2021-03-11 12:43:30|1827.8|1827|1827.6|1827.4|1828|1827.8|1827.6|1827|11425
1615466620000|2021-03-11 12:43:40|1827.8|1827.6|1828|1827.8|1828|1827.8|1827.8|1827.6|301
1615466630000|2021-03-11 12:43:50|1827.8|1827.6|1827.8|1827.6|1828|1827.8|1827.8|1827.6|2372
1615466640000|2021-03-11 12:44:00|1828|1827.8|1828.2|1827.8|1828.2|1827.8|1828|1827.8|2990
1615466650000|2021-03-11 12:44:10|1828|1827.6|1827.8|1827.4|1828.2|1827.6|1827.6|1827.4|6049
1615466660000|2021-03-11 12:44:20||1827.6||1827.6||1827.6||1827.4|577
1615466680000|2021-03-11 12:44:40|1828|1827.8|1828|1827.8|1828|1827.8|1828|1827.6|3790
1615466690000|2021-03-11 12:44:50|1827.8|1827.6|1828.2|1827.8|1828.2|1827.8|1827.8|1827.6|4574
1615466700000|2021-03-11 12:45:00|1828.4||1828.4||1828.6||1828.4||0
1615466710000|2021-03-11 12:45:10|1828.6|1828.2|1828.8|1828.4|1828.8|1828.4|1828.6|1828.2|0
1615466720000|2021-03-11 12:45:20|1829|1828.6|1832.4|1831.2|1835|1834.2|1829|1828.4|128712
1615466730000|2021-03-11 12:45:30|1832.2|1831|1829.8|1829.6|1832.2|1831|1829.6|1829.4|7460
1615466740000|2021-03-11 12:45:40|1829.6|1829.4|1830|1829.4|1830|1829.4|1828.8|1828.2|7794
1615466750000|2021-03-11 12:45:50|1829.4|1829.2|1830|1829.4|1830.2|1829.8|1829.2|1829|5735
1615466760000|2021-03-11 12:46:00|1830.2|1829.6|1831.6|1831.2|1831.8|1831.2|1830|1829.6|2055
1615466770000|2021-03-11 12:46:10|1831.4|1831|1833|1832.4|1833.6|1832.8|1831.4|1831|2982
1615466780000|2021-03-11 12:46:20|1833.2|1832.6|1831.8|1831.2|1833.6|1833.2|1831.6|1831.2|8485
1615466790000|2021-03-11 12:46:30|1831.6|1831|1832.4|1832|1832.8|1832.2|1831.4|1831|3141
1615466800000|2021-03-11 12:46:40|1832.6|1832.2|1832.6|1832.2|1833.2|1832.8|1832.4|1831.8|2046
1615466810000|2021-03-11 12:46:50|1832.4|1832|1832.2|1831.6|1832.8|1832.4|1831.8|1831.6|1428
1615466820000|2021-03-11 12:47:00|1832|1831.8|1831.6|1831|1832.6|1832.2|1831.2|1830.8|3105
1615466830000|2021-03-11 12:47:10|1831.8|1831.2|1832|1831.4|1832.2|1831.8|1831.2|1830.8|13817
1615466840000|2021-03-11 12:47:20|1831.8|1831.6|1831.8|1831.4|1832.2|1831.8|1831.8|1831.4|200
1615466850000|2021-03-11 12:47:30|1831.4|1831.2|1831.2|1830.8|1832|1831.8|1831.2|1830.8|4551
1615466860000|2021-03-11 12:47:40|1831.4|1831|1831.6|1831.2|1831.8|1831.4|1831.4|1831|2101
1615466870000|2021-03-11 12:47:50|1831.8|1831.4|1832|1831.6|1832.4|1832.2|1831.8|1831.4|604
1615466880000|2021-03-11 12:48:00|1832.2|1831.4|1832.6|1832|1832.6|1832.2|1832|1831.4|283
1615466890000|2021-03-11 12:48:10|1832.4|1831.8|1832.4|1831.8|1832.4|1832|1831.8|1831.4|1263
1615466900000|2021-03-11 12:48:20|1832.2|1831.6|1832|1831.4|1832.2|1831.6|1832|1831.4|264
1615466910000|2021-03-11 12:48:30|1831.8|1831.2|1830|1829.6|1832|1831.2|1830|1829.6|10728
1615466920000|2021-03-11 12:48:40|1829.8|1829.4|1830|1829.4|1830|1829.6|1829.4|1829.2|5056
1615466930000|2021-03-11 12:48:50|1829.8|1829.6|1830|1829.6|1830|1829.8|1829.8|1829.4|898
1615466940000|2021-03-11 12:49:00|1829.8|1829.4|1830|1829.6|1830|1829.8|1829.6|1829.4|1474
1615466950000|2021-03-11 12:49:10|1830.2|1829.4|1830.6|1830|1830.6|1830.2|1829.6|1829.4|3535
1615466960000|2021-03-11 12:49:20|1830.4|1829.8|1830|1829.6|1830.4|1829.8|1829.8|1829.4|642
1615466970000|2021-03-11 12:49:30|1829.8|1829.8|1830.2|1829.8|1830.4|1830|1829.8|1829.6|610
1615466980000|2021-03-11 12:49:40|1830.4|1830|1830.8|1830.4|1830.8|1830.4|1830.4|1830|0
1615466990000|2021-03-11 12:49:50|1831|1830.6|1831.2|1830.8|1831.2|1830.8|1830.8|1830.6|0
1615467000000|2021-03-11 12:50:00|1831.4|1831|1832.2|1831.8|1832.6|1832.2|1831.4|1831|6521
1615467010000|2021-03-11 12:50:10|1832.4|1832|1832.6|1832|1832.6|1832.2|1832.2|1831.8|970
1615467020000|2021-03-11 12:50:20|1832.4|1831.8|1832.2|1831.8|1832.4|1831.8|1831.8|1831.6|1902
1615467030000|2021-03-11 12:50:30|1832|1831.6|1831.4|1831.2|1832|1831.6|1831|1830.8|8836
1615467040000|2021-03-11 12:50:40|1831.6|1831|1831|1830.4|1831.6|1831.4|1830.8|1830.4|2470
1615467050000|2021-03-11 12:50:50|1830.8||1830.8||1831||1830.8||0
1615467060000|2021-03-11 12:51:00|1830.6|1830.2|1830|1829.4|1830.6|1830.2|1829.6|1829.2|3440
1615467070000|2021-03-11 12:51:10|1830.2|1829.6|1831.2|1830.8|1831.4|1830.8|1830|1829.4|3000
1615467080000|2021-03-11 12:51:20|1831.4|1831|1831.2|1830.6|1832|1831.8|1830.8|1830.6|16879
1615467090000|2021-03-11 12:51:30|1831.4|1830.8|1831.4|1830.8|1831.4|1831|1830.8|1830.6|2303
1615467100000|2021-03-11 12:51:40|1831.2|1831|1831.6|1831.2|1831.6|1831.2|1831|1830.8|1088
1615467110000|2021-03-11 12:51:50|1831.8|1831.4|1831.6|1831.2|1832|1831.6|1831.6|1831.2|0
1615467120000|2021-03-11 12:52:00|1831.4|1831.4|1832.2|1831.8|1832.2|1832|1831.4|1831.2|879
1615467130000|2021-03-11 12:52:10||1831.6||1831.6||1831.8||1831.6|0
1615467140000|2021-03-11 12:52:20|1832|1831.8|1832.2|1831.6|1832.2|1831.8|1831.8|1831.6|2002
1615467150000|2021-03-11 12:52:30|1832|1831.4|1831.8|1831.4|1832|1831.4|1831.6|1831.2|1323
1615467160000|2021-03-11 12:52:40|1831.6|1831.2|1831.4|1831|1831.6|1831.2|1831.2|1831|2337
1615467170000|2021-03-11 12:52:50|1831.2|1831.2|1831.4|1831|1831.6|1831.2|1831.2|1831|1643
1615467180000|2021-03-11 12:53:00|1831.2|1830.8|1832.2|1831.8|1832.2|1831.8|1830.8|1830.4|18498
1615467190000|2021-03-11 12:53:10|1832.4|1832|1832|1831.6|1832.6|1832|1831.8|1831.6|3308
1615467200000|2021-03-11 12:53:20||1831.8||1831.6||1831.8||1831.6|0
1615467210000|2021-03-11 12:53:30|1831.8|1831.8|1831.2|1830.8|1832|1831.8|1831.2|1830.8|5384
1615467220000|2021-03-11 12:53:40|1831|1831|1831.4|1831|1831.4|1831|1831|1831|2393
1615467230000|2021-03-11 12:53:50|1831.2|1830.8|1831.2|1830.8|1831.2|1831|1830.8|1830.6|1072
1615467240000|2021-03-11 12:54:00|1831|1830.6|1830|1829.8|1831|1830.6|1830|1829.8|3895
1615467250000|2021-03-11 12:54:10|1830.2|1830|1831.6|1831|1831.6|1831.4|1830.2|1830|2400
1615467260000|2021-03-11 12:54:20|1831.4|1830.8|1831.6|1831|1831.6|1831.2|1831|1830.8|2339
1615467270000|2021-03-11 12:54:30|1831.4|1830.8|1830.8|1830.4|1831.4|1830.8|1830.6|1830.4|1489
1615467280000|2021-03-11 12:54:40|1830.6|1830.2|1830.6|1830|1830.6|1830.2|1830.2|1829.8|3474
1615467290000|2021-03-11 12:54:50|1830.4|1829.8|1830|1829.8|1830.4|1829.8|1830|1829.8|627
1615467300000|2021-03-11 12:55:00|1829.8|1829.6|1830|1829.6|1830|1829.8|1829.8|1829.6|1990
1615467310000|2021-03-11 12:55:10|1829.8|1829.8|1830|1829.8|1830.2|1830|1829.8|1829.8|3197
1615467320000|2021-03-11 12:55:20|1830.2|1829.6|1830.4|1829.6|1830.4|1830|1829.6|1829.4|1490
1615467330000|2021-03-11 12:55:30|1830.2|1829.8|1830.4|1830|1830.8|1830.6|1830.2|1829.8|1359
1615467340000|2021-03-11 12:55:40|1830.6|1830.2|1830.8|1830.4|1830.8|1830.4|1830.6|1830.2|0
1615467350000|2021-03-11 12:55:50|1831||1831||1831||1830.8||0
1615467360000|2021-03-11 12:56:00|1831.2|1830.6|1830.8|1830.4|1831.2|1830.8|1830.6|1830.2|2309
1615467370000|2021-03-11 12:56:10|1830.6|1830.2|1830.6|1830.2|1830.6|1830.4|1830.6|1830.2|609
1615467380000|2021-03-11 12:56:20|1830.4|1830|1830.4|1830|1830.4|1830.2|1830.2|1829.8|1391
1615467390000|2021-03-11 12:56:30|1830.2|1829.8|1830|1829.6|1830.2|1829.8|1829.8|1829.6|505
1615467400000|2021-03-11 12:56:40|1829.8|1829.8|1829.8|1829.4|1829.8|1829.8|1829.8|1829.4|192
1615467410000|2021-03-11 12:56:50|1829.6|1829.2|1829.4|1829|1829.6|1829.2|1829.4|1829|1843
1615467420000|2021-03-11 12:57:00|1829.2|1828.8|1829.2|1828.8|1829.4|1828.8|1829|1828.8|1760
1615467430000|2021-03-11 12:57:10|1829.4|1829.2|1829.2|1828.8|1829.4|1829.2|1829.2|1828.8|1868
1615467440000|2021-03-11 12:57:20|1829|1828.6|1829|1828.6|1829|1828.8|1828.8|1828.6|1158
1615467450000|2021-03-11 12:57:30|1828.8|1828.4|1828.6|1828|1828.8|1828.6|1828.2|1827.8|10818
1615467460000|2021-03-11 12:57:40|1828.4|1827.8|1828.2|1827.8|1828.6|1828|1828.2|1827.8|400
1615467470000|2021-03-11 12:57:50|1828.4|1828|1828.4|1827.8|1828.4|1828.2|1828|1827.6|5750
1615467480000|2021-03-11 12:58:00|1828.6|1828|1829.2|1828.8|1829.2|1828.8|1828.6|1828|3040
1615467490000|2021-03-11 12:58:10|1829.4|1829|1829.8|1829.2|1830|1829.2|1829.4|1829|20
1615467500000|2021-03-11 12:58:20|1829.6|1829|1829.4|1829|1829.8|1829|1829.4|1829|1876
1615467510000|2021-03-11 12:58:30|1829.6|1829.2|1829.4|1829|1829.8|1829.2|1829.2|1829|773
1615467520000|2021-03-11 12:58:40|1829.6|1828.8|1829|1828.6|1829.6|1828.8|1828.8|1828.6|1784
1615467530000|2021-03-11 12:58:50|1829.2|1828.8|1829|1828.6|1829.6|1829|1829|1828.6|2536
1615467540000|2021-03-11 12:59:00|1829.2|1828.8|1828.8|1828.6|1829.4|1829|1828.8|1828.6|12404
1615467550000|2021-03-11 12:59:10|1828.6|1828.4|1828.4|1828|1828.8|1828.4|1828.4|1828|1456
1615467560000|2021-03-11 12:59:20|1828.2|1827.8|1828.2|1827.8|1828.4|1828|1828|1827.8|2330
1615467570000|2021-03-11 12:59:30|1828.4|1828|1828.2|1827.8|1828.6|1828.2|1828.2|1827.8|1994
1615467580000|2021-03-11 12:59:40|1828|1828|1828.6|1828.2|1828.6|1828.2|1828|1828|1674
1615467590000|2021-03-11 12:59:50|1828.8|1828.4|1829.4|1829|1829.4|1829|1828.8|1828.4|192
1615467600000|2021-03-11 13:00:00|1829.6|1829.2|1830.4|1829.8|1830.4|1829.8|1829.6|1829.2|3062
1615467610000|2021-03-11 13:00:10|1830.2|1829.6|1831.6|1831.2|1831.8|1831.2|1830|1829.4|3013
1615467620000|2021-03-11 13:00:20|1831.4|1831|1831|1830.6|1831.6|1831|1831|1830.6|772
1615467630000|2021-03-11 13:00:30|1830.8|1830.8|1831.6|1831|1831.8|1831|1830.8|1830.6|400
1615467640000|2021-03-11 13:00:40|1831.4|1831.2|1831.6|1831.2|1831.6|1831.4|1831.2|1831|2595
1615467650000|2021-03-11 13:00:50|1831.4|1831|1831|1830.8|1831.4|1831|1830.8|1830.6|4197
1615467660000|2021-03-11 13:01:00|1830.8|1830.6|1831|1830.6|1831|1830.8|1830.8|1830.6|500
1615467670000|2021-03-11 13:01:10|1831.2|1831|1831.4|1831|1831.4|1831.2|1831.2|1831|0
1615467680000|2021-03-11 13:01:20|1831.6|1831.2|1832|1831.6|1832.2|1831.6|1831.6|1831.2|467
1615467690000|2021-03-11 13:01:30|1831.8|1831.8|1831.8|1831.4|1831.8|1831.8|1831.4|1831.2|1586
1615467700000|2021-03-11 13:01:40|1831.6|1831.2|1832.2|1831.8|1832.2|1832|1831.6|1831.2|5048
1615467710000|2021-03-11 13:01:50|1832|1832|1831.8|1831.4|1832|1832|1831.8|1831.4|125
1615467720000|2021-03-11 13:02:00|1832|1831.6|1832.6|1832|1832.6|1832.4|1832|1831.6|2697
1615467730000|2021-03-11 13:02:10|1832.2|1832.2|1832.6|1832.2|1832.6|1832.4|1832|1831.8|6033
1615467740000|2021-03-11 13:02:20|1832.4|1832|1832|1831.6|1832.4|1832.2|1831.6|1831.2|7352
1615467750000|2021-03-11 13:02:30|1831.8|1831.4|1832|1831.6|1832|1831.8|1831.6|1831.4|135
1615467760000|2021-03-11 13:02:40|1831.2|1831.4|1831.4|1831|1831.6|1831.4|1830.8|1830.6|3877
1615467770000|2021-03-11 13:02:50|1831.2|1830.8|1831.6|1831|1831.6|1831.4|1831|1830.8|6305
1615467780000|2021-03-11 13:03:00|1831.4|1830.8|1831.2|1830.8|1831.4|1831|1830.4|1830.2|5490
1615467790000|2021-03-11 13:03:10|1831.4|1831|1832.4|1832|1832.6|1832.2|1831.4|1831|2750
1615467800000|2021-03-11 13:03:20|1832.2|1832.2|1832.2|1831.8|1832.2|1832.2|1832.2|1831.8|640
1615467810000|2021-03-11 13:03:30||1832||1831.8||1832||1831.8|0
1615467820000|2021-03-11 13:03:40|1832|1832|1831.6|1831.2|1832|1832|1831.6|1831.2|1442
1615467830000|2021-03-11 13:03:50|1831.8|1831.4|1833.2|1832.8|1833.2|1832.8|1831.8|1831.4|4238
1615467840000|2021-03-11 13:04:00|1833|1832.6|1832.4|1831.8|1833|1832.6|1832|1831.8|7151
1615467850000|2021-03-11 13:04:10|1832.2|1832|1832.8|1832.4|1832.8|1832.4|1832.2|1831.8|6221
1615467860000|2021-03-11 13:04:20|1833|1832.6|1833.6|1833.2|1833.6|1833.2|1832.8|1832.6|3993
1615467870000|2021-03-11 13:04:30|1833.4|1833|1832.6|1832.2|1833.4|1833|1832.4|1832|3473
1615467880000|2021-03-11 13:04:40|1832.8|1832.4|1832.6|1832.4|1832.8|1832.6|1832.6|1832.2|1118
1615467890000|2021-03-11 13:04:50|1832.4|1832.2|1832|1831.6|1832.4|1832.2|1831.8|1831.4|4856
1615467900000|2021-03-11 13:05:00|1831.8|1831.4|1832.6|1832|1832.6|1832|1831.6|1831.4|2538
1615467910000|2021-03-11 13:05:10|1832.4|1832.2|1832|1831.8|1832.4|1832.2|1832|1831.6|1140
1615467920000|2021-03-11 13:05:20|1832.2|1831.6|1832.2|1831.8|1832.2|1831.8|1832.2|1831.6|60
1615467930000|2021-03-11 13:05:30|1832|1832|1832|1831.8|1832.2|1832|1832|1831.8|8
1615467940000|2021-03-11 13:05:40|1831.8|1831.6|1831.6|1831|1831.8|1831.6|1831.6|1831|869
1615467950000|2021-03-11 13:05:50|1831.4|1831.2|1831.8|1831.4|1831.8|1831.6|1831.4|1831.2|4752
1615467960000|2021-03-11 13:06:00||1831.6||1831.4||1831.6||1831.4|1569
1615467970000|2021-03-11 13:06:10|1831.6|1831.2|1831.4|1831|1831.6|1831.2|1831.4|1831|392
1615467980000|2021-03-11 13:06:20|1831.2|1830.8|1831.6|1831|1831.8|1831.2|1831.2|1830.8|1731
1615467990000|2021-03-11 13:06:30|1831.4|1831.2|1831.8|1831.6|1831.8|1831.6|1831.4|1831|900
1615468000000|2021-03-11 13:06:40|1831.6|1831.4|1831.8|1831.2|1831.8|1831.4|1831.6|1831.2|0
1615468010000|2021-03-11 13:06:50|1831.6|1831|1831.6|1831.2|1831.8|1831.2|1831.4|1831|2060
1615468020000|2021-03-11 13:07:00|1831.8|1831.4|1831.8|1831.2|1831.8|1831.6|1831.6|1831.2|1100
1615468030000|2021-03-11 13:07:10|1832|1831.4|1832.2|1832|1832.2|1832|1832|1831.4|4310
1615468040000|2021-03-11 13:07:20|1832.4|1832.2|1832.4|1832|1832.8|1832.4|1832.2|1832|8373
1615468050000|2021-03-11 13:07:30|1832.2|1832.2|1832.6|1832.2|1832.6|1832.2|1832.2|1832.2|100
1615468060000|2021-03-11 13:07:40|1832.8|1832.4|1832.2|1831.8|1832.8|1832.4|1832|1831.8|3211
1615468070000|2021-03-11 13:07:50|1832.4|1831.6|1833.2|1832.8|1833.2|1833|1832.4|1831.6|3146
1615468080000|2021-03-11 13:08:00|1833.4|1833|1834|1833.6|1834.4|1834.2|1833.4|1833|1072
1615468090000|2021-03-11 13:08:10|1833.8|1833.4|1833.4|1833.2|1833.8|1833.6|1833.4|1833.2|1727
1615468100000|2021-03-11 13:08:20|1833.2|1833|1833.6|1833|1833.8|1833.4|1833.2|1833|490
1615468110000|2021-03-11 13:08:30|1833.4|1833.2|1833.2|1833|1833.4|1833.2|1833.2|1833|499
1615468120000|2021-03-11 13:08:40|1833.6|1833.2|1833.8|1833.2|1833.8|1833.4|1833.6|1833.2|3553
1615468130000|2021-03-11 13:08:50|1833.6|1833|1833.8|1833.2|1833.8|1833.2|1833|1832.8|3654
1615468140000|2021-03-11 13:09:00|1833.6|1833.4|1833.8|1833.4|1833.8|1833.4|1833.4|1833.2|1000
1615468150000|2021-03-11 13:09:10|1834|1833.2|1834|1833.4|1834|1833.8|1833.8|1833.2|99
1615468160000|2021-03-11 13:09:20|1833.8|1833.6|1833.2|1832.8|1834|1833.6|1833.2|1832.8|936
1615468170000|2021-03-11 13:09:30|1833|1832.6|1832.8|1832.2|1833|1832.6|1832.8|1832.2|620
1615468180000|2021-03-11 13:09:40|1832.6|1832.4|1832.8|1832.4|1832.8|1832.4|1832.6|1832.2|406
1615468190000|2021-03-11 13:09:50|1833|1832.6|1833|1832.6|1833|1832.6|1832.8|1832.6|0
1615468200000|2021-03-11 13:10:00|1832.6|1832.4|1833|1832.4|1833|1832.4|1832.6|1832.4|206
1615468210000|2021-03-11 13:10:10|1832.8|1832.6|1832.8|1832.4|1832.8|1832.6|1832.8|1832.4|0
1615468220000|2021-03-11 13:10:20|1832.6|1832.2|1832.6|1832|1832.6|1832.2|1832.2|1832|510
1615468230000|2021-03-11 13:10:30||1832.2||1832.2||1832.2||1832.2|0
1615468240000|2021-03-11 13:10:40|1832.4|1832|1831.8|1831.4|1832.4|1832|1831.8|1831.4|7449
1615468250000|2021-03-11 13:10:50|1832|1831.6|1832.8|1832.4|1832.8|1832.6|1832|1831.6|4982
1615468260000|2021-03-11 13:11:00|1833|1832.6|1833.8|1833.4|1833.8|1833.4|1833|1832.6|1930
1615468270000|2021-03-11 13:11:10|1834|1833.6|1834.2|1834|1834.2|1834|1833.6|1833.4|2532
1615468280000|2021-03-11 13:11:20|1834.4|1834.2|1833.8|1833.6|1834.6|1834.2|1833.8|1833.6|501
1615468290000|2021-03-11 13:11:30|1833.6|1833.4|1833.6|1833.2|1833.6|1833.4|1833.2|1833|2455
1615468300000|2021-03-11 13:11:40||1833||1833||1833||1833|0
1615468310000|2021-03-11 13:11:50|1833.4|1833.2|1833.4|1833|1833.4|1833.2|1833.4|1833|0
1615468320000|2021-03-11 13:12:00|1833.2|1833.2|1833.4|1832.8|1833.4|1833.2|1833|1832.6|575
1615468330000|2021-03-11 13:12:10|1833.2|1832.6|1833.6|1833.2|1833.6|1833.4|1832.6|1832.4|1292
1615468340000|2021-03-11 13:12:20|1833.4|1833|1833|1832.6|1833.4|1833|1832.8|1832.4|2925
1615468350000|2021-03-11 13:12:30|1832.8|1832.4|1832.8|1832.4|1832.8|1832.4|1832.8|1832.4|320
1615468360000|2021-03-11 13:12:40|1832.6|1831.8|1831.8|1831.4|1832.6|1832|1831.6|1831.4|14486
1615468370000|2021-03-11 13:12:50|1832|1831.6|1832|1831.6|1832.4|1832.2|1831.8|1831.6|5821
1615468380000|2021-03-11 13:13:00|1831.8|1831.8|1831.4|1831|1832|1831.8|1831.4|1831|4190
1615468390000|2021-03-11 13:13:10|1831.6|1831.2|1832|1831.4|1832|1831.6|1831.6|1831|7830
1615468400000|2021-03-11 13:13:20|1831.8|1831.2|1830.4|1830|1831.8|1831.2|1830.2|1830|9327
1615468410000|2021-03-11 13:13:30|1830.6|1830.2|1830.8|1830.2|1830.8|1830.4|1830.4|1830.2|2276
1615468420000|2021-03-11 13:13:40|1830.6|1830|1830.4|1829.8|1830.6|1830|1829.8|1829.6|10569
1615468430000|2021-03-11 13:13:50|1830.2|1829.6|1830.4|1830|1830.4|1830|1830|1829.6|568
1615468440000|2021-03-11 13:14:00|1830.2|1829.8|1830|1829.6|1830.2|1829.8|1830|1829.4|192
1615468450000|2021-03-11 13:14:10|1830.2|1829.8|1830.6|1830.2|1830.6|1830.2|1830|1829.8|1052
1615468460000|2021-03-11 13:14:20|1830.8||1830.8||1831||1830.8||0
1615468480000|2021-03-11 13:14:40|1831|1830.4|1830.6|1830.2|1831|1830.4|1830.4|1830.2|443
1615468490000|2021-03-11 13:14:50|1830.4|1830.4|1830.4|1830|1830.6|1830.4|1830.2|1830|692
1615468500000|2021-03-11 13:15:00|1830.6|1830.2|1831|1830.6|1831|1830.6|1830.6|1830.2|344
1615468510000|2021-03-11 13:15:10|1830.8|1830.4|1830|1829.4|1830.8|1830.4|1829.6|1829.2|2219
1615468520000|2021-03-11 13:15:20|1830.2|1829.6|1830.4|1830|1830.4|1830|1830|1829.6|2990
1615468530000|2021-03-11 13:15:30|1830.2|1829.8|1830.2|1829.8|1830.2|1829.8|1829.8|1829.4|1976
1615468540000|2021-03-11 13:15:40|1830|1829.6|1829.8|1829.6|1830|1829.6|1829.8|1829.4|0
1615468550000|2021-03-11 13:15:50|1830|1829.4|1830|1829.4|1830.2|1829.6|1829.8|1829.4|0
1615468560000|2021-03-11 13:16:00|1830.2|1829.6|1831|1830.4|1831|1830.8|1830|1829.6|4115
1615468570000|2021-03-11 13:16:10|1830.8|1830.6|1830.8|1830.4|1830.8|1830.6|1830.8|1830.2|0
1615468580000|2021-03-11 13:16:20|1831|1830.6|1831.6|1831.2|1831.6|1831.4|1831|1830.6|1332
1615468590000|2021-03-11 13:16:30||1831||1831||1831||1831|0
1615468600000|2021-03-11 13:16:40||1831.2||1831.2||1831.2||1831|0
1615468610000|2021-03-11 13:16:50|1831.8|1831|1832|1831.6|1832.2|1831.8|1831.8|1831|6149
1615468620000|2021-03-11 13:17:00|1831.8|1831.4|1832|1831.4|1832|1831.6|1831.6|1831.4|5369
1615468640000|2021-03-11 13:17:20|1831.8|1831.6|1832.6|1832.2|1832.6|1832.2|1831.8|1831.4|227
1615468650000|2021-03-11 13:17:30|1832.8|1832.4|1832.8|1832.4|1833|1832.6|1832.8|1832.4|0
1615468660000|2021-03-11 13:17:40|1833.2|1832.6|1833|1832.8|1833.2|1833|1832.8|1832.6|6777
1615468670000|2021-03-11 13:17:50|1833.2|1832.6|1833|1832.6|1833.2|1832.6|1833|1832.6|581
1615468680000|2021-03-11 13:18:00|1832.8|1832.4|1833|1832.4|1833|1832.4|1832.6|1832.4|627
1615468690000|2021-03-11 13:18:10|1833.2|1832.6|1834.2|1833.8|1834.2|1833.8|1833.2|1832.6|7131
1615468700000|2021-03-11 13:18:20|1834.4|1833.6|1834.2|1833.6|1834.4|1833.8|1834.2|1833.6|0
1615468710000|2021-03-11 13:18:30|1834|1833.8|1833.4|1833.2|1834|1833.8|1833.2|1832.8|2492
1615468720000|2021-03-11 13:18:40||1833||1833||1833||1833|0
1615468730000|2021-03-11 13:18:50|1833.2|1832.8|1833.2|1832.8|1833.2|1832.8|1833.2|1832.8|666
1615468740000|2021-03-11 13:19:00|1833.4|1833|1833.4|1833|1833.6|1833.4|1833.4|1832.8|5908
1615468750000|2021-03-11 13:19:10|1833.2|1832.8|1833.6|1833|1833.6|1833.2|1833|1832.6|3996
1615468760000|2021-03-11 13:19:20|1833.8|1833.2|1834.2|1833.6|1834.2|1833.8|1833.8|1833.2|0
1615468770000|2021-03-11 13:19:30|1834|1833.4|1833.8|1833.4|1834|1833.4|1833.6|1833.4|598
1615468780000|2021-03-11 13:19:40|1834|1833.6|1834|1833.4|1834|1833.6|1833.8|1833.4|15
1615468790000|2021-03-11 13:19:50|1833.8|1833.6|1833.4|1833|1833.8|1833.6|1833.4|1833|999
1615468800000|2021-03-11 13:20:00|1834|1833.4|1834.2|1833.6|1834.2|1833.8|1833.8|1833.4|4921
1615468810000|2021-03-11 13:20:10|1834|1833.4|1834.2|1833.6|1834.2|1834|1833.8|1833.4|3296
1615468820000|2021-03-11 13:20:20|1834|1833.8|1832.4|1832.2|1834.2|1834|1832.4|1832|4542
1615468830000|2021-03-11 13:20:30|1832.6|1832.4|1832.8|1832.4|1833.2|1832.8|1832.6|1832.4|1692
1615468840000|2021-03-11 13:20:40|1832.6|1832.2|1833.4|1833|1833.4|1833|1832.2|1832|2171
1615468850000|2021-03-11 13:20:50|1833.6|1833.2|1834.2|1833.8|1834.2|1833.8|1833.6|1833.2|865
1615468860000|2021-03-11 13:21:00|1834.4|1834|1834.4|1834|1834.4|1834|1834.4|1834|0
1615468870000|2021-03-11 13:21:10|1834.6|1834.2|1834.6|1834.2|1834.8|1834.4|1834.4|1834|1071
1615468880000|2021-03-11 13:21:20|1834.8|1834.4|1834.6|1834.2|1834.8|1834.4|1834.6|1834.2|134
1615468890000|2021-03-11 13:21:30|1834.8|1834.4|1835|1834.6|1835.4|1835.2|1834.8|1834.4|7931
1615468900000|2021-03-11 13:21:40|1834.8|1834.4|1834.8|1834.2|1834.8|1834.4|1834.6|1834.2|20
1615468910000|2021-03-11 13:21:50||1834.4||1834.2||1834.4||1834.2|0
1615468920000|2021-03-11 13:22:00|1834.6|1834.4|1835|1834.4|1835|1834.4|1834.4|1834.2|495
1615468930000|2021-03-11 13:22:10||1834.6||1834.8||1834.8||1834.6|0
1615468940000|2021-03-11 13:22:20|1835.2|1835|1835.4|1835|1835.4|1835|1835.2|1835|5
1615468950000|2021-03-11 13:22:30|1835.6|1835.2|1835.8|1835.4|1835.8|1835.4|1835.4|1835.2|816
1615468960000|2021-03-11 13:22:40|1835.4|1835.2|1835|1834.8|1835.4|1835.2|1835|1834.6|1903
1615468970000|2021-03-11 13:22:50|1834.8|1834.6|1835|1834.6|1835|1834.6|1834.8|1834.6|1062
1615468980000|2021-03-11 13:23:00|1835.2|1834.8|1835|1834.4|1835.2|1835|1835|1834.4|191
1615468990000|2021-03-11 13:23:10|1834.8|1834.2|1834.6|1834.2|1834.8|1834.4|1834.4|1834|868
1615469000000|2021-03-11 13:23:20|1834.8|1834.6|1835|1834.6|1835.2|1834.8|1834.8|1834.6|937
1615469010000|2021-03-11 13:23:30|1835.2|1834.8|1836|1835.8|1836|1835.8|1835.2|1834.8|6119
1615469020000|2021-03-11 13:23:40|1835.8|1835.6|1836|1835.8|1836.2|1835.8|1835.8|1835.4|3691
1615469030000|2021-03-11 13:23:50|1836.2|1835.6|1836|1835.6|1836.2|1835.6|1836|1835.6|0
1615469040000|2021-03-11 13:24:00|1836.2|1835.8|1836.2|1835.8|1836.2|1835.8|1836.2|1835.8|0
1615469050000|2021-03-11 13:24:10|1836|1835.6|1836.4|1836|1836.4|1836|1836|1835.6|824
1615469060000|2021-03-11 13:24:20|1836.6|1836.2|1836.4|1836|1836.8|1836.4|1836.4|1836|1290
1615469080000|2021-03-11 13:24:40|1836.6|1836.2|1835.6|1835.4|1836.6|1836.4|1835.6|1835.2|1815
1615469090000|2021-03-11 13:24:50|1835.8|1835.2|1835.8|1835.4|1835.8|1835.4|1835.2|1834.8|1115
1615469100000|2021-03-11 13:25:00|1836|1835.6|1836|1835.6|1836.4|1836|1835.8|1835.4|1521
1615469110000|2021-03-11 13:25:10|1836.2|1835.8|1836.6|1836.2|1836.6|1836.2|1836.2|1835.8|2026
1615469120000|2021-03-11 13:25:20|1836.8|1836.4|1836.4|1836|1837|1836.4|1836.4|1836|400
1615469130000|2021-03-11 13:25:30|1836.6|1836.2|1837|1836.6|1837|1836.6|1836.6|1836.2|568
1615469140000|2021-03-11 13:25:40|1836.8|1836.8|1836.8|1836.4|1836.8|1836.8|1836.8|1836.4|439
1615469150000|2021-03-11 13:25:50|1837|1836.6|1837.6|1837.2|1837.6|1837.2|1837|1836.6|4649
1615469160000|2021-03-11 13:26:00|1837.4|1837.4|1837.6|1837.4|1837.8|1837.6|1837.4|1837.2|2146
1615469170000|2021-03-11 13:26:10|1837.8|1837.6|1838.4|1838|1838.6|1838|1837.8|1837.6|2184
1615469180000|2021-03-11 13:26:20|1838.6|1838.4|1839|1838.6|1839.2|1839|1838.6|1838.2|5272
1615469190000|2021-03-11 13:26:30|1838.8|1838.4|1837.8|1837.4|1838.8|1838.4|1837.8|1837.4|3869
1615469200000|2021-03-11 13:26:40|1837.6|1837.2|1837.4|1837|1837.6|1837.2|1837.4|1837|347
1615469210000|2021-03-11 13:26:50|1837.6|1837.2|1837.6|1837.2|1837.8|1837.4|1837.4|1837|2518
1615469220000|2021-03-11 13:27:00|1837.4|1837|1837.4|1836.8|1837.4|1837.2|1837.4|1836.8|342
1615469230000|2021-03-11 13:27:10|1837.2|1837|1837.6|1837.4|1837.6|1837.4|1837.2|1836.8|2095
1615469240000|2021-03-11 13:27:20|1837.4|1837.2|1838.6|1838.2|1838.6|1838.2|1837.2|1836.8|13205
1615469250000|2021-03-11 13:27:30|1838.4|1838|1838.2|1837.8|1838.6|1838.2|1838.2|1837.8|3754
1615469260000|2021-03-11 13:27:40|1838.4|1838|1837.4|1836.8|1838.4|1838.2|1837.2|1836.8|10917
1615469270000|2021-03-11 13:27:50|1837|1836.6|1837.6|1837|1837.8|1837|1836.8|1836.6|4620
1615469280000|2021-03-11 13:28:00|1837.8|1837.2|1837.8|1837.4|1837.8|1837.4|1837.8|1837.2|731
1615469290000|2021-03-11 13:28:10|1838.2|1837.6|1838.6|1838|1838.6|1838.2|1838.2|1837.6|2949
1615469310000|2021-03-11 13:28:30|1838.4|1837.8|1837.8|1837.4|1838.4|1837.8|1837.8|1837.4|4973
1615469320000|2021-03-11 13:28:40|1838|1837.8|1838.2|1837.6|1838.6|1838.4|1838|1837.6|9185
1615469330000|2021-03-11 13:28:50|1838.4|1837.8|1839.2|1838.8|1839.8|1839.2|1838.4|1837.8|9321
1615469340000|2021-03-11 13:29:00|1839.4|1839|1839.6|1839.2|1839.6|1839.2|1839.4|1839|749
1615469350000|2021-03-11 13:29:10|1839.4|1839|1839.2|1838.8|1839.6|1839|1839|1838.6|185
1615469360000|2021-03-11 13:29:20|1839.4|1839|1839.6|1839.2|1839.6|1839.2|1839.4|1838.8|0
1615469370000|2021-03-11 13:29:30|1839.4|1839.4|1839.6|1839.2|1839.6|1839.4|1839.4|1839.2|50
1615469380000|2021-03-11 13:29:40|1839.8||1839.8||1840||1839.8||688
1615469390000|2021-03-11 13:29:50|1840|1839.4|1840.8|1840|1841|1840.8|1839.8|1839.2|17291
1615469400000|2021-03-11 13:30:00|1840.6|1839.8|1840.8|1840.2|1841|1840.2|1840|1839.6|5159
1615469410000|2021-03-11 13:30:10|1840.6|1839.8|1840.2|1839.6|1840.6|1839.8|1839.6|1838.6|4311
1615469420000|2021-03-11 13:30:20|1840.4|1839.8|1840.6|1840|1840.6|1840|1840.4|1839.8|1086
1615469430000|2021-03-11 13:30:30|1840.2|1839.8|1840.6|1840|1840.8|1840|1840.2|1839.8|686
1615469440000|2021-03-11 13:30:40|1840.2|1839.8|1841|1840.4|1841.2|1840.4|1840.2|1839.8|3819
1615469450000|2021-03-11 13:30:50|1840.8|1840.2|1841|1840.6|1841|1840.6|1840.6|1840|344
1615469460000|2021-03-11 13:31:00||1840.4||1840.4||1840.6||1840.4|417
1615469470000|2021-03-11 13:31:10|1841.2|1840.6|1840.6|1840|1841.4|1840.6|1840.4|1840|1547
1615469480000|2021-03-11 13:31:20|1840.8|1840.2|1840.8|1840.4|1841.2|1840.4|1840.4|1840|3248
1615469490000|2021-03-11 13:31:30|1840.6|1840.2|1840.4|1840|1840.8|1840.4|1840.4|1840|7144
1615469500000|2021-03-11 13:31:40|1840.2|1840.2|1840.2|1839.8|1840.2|1840.2|1840.2|1839.4|1458
1615469510000|2021-03-11 13:31:50|1840.4|1840|1840.4|1840|1840.4|1840|1840.2|1840|947
1615469520000|2021-03-11 13:32:00|1840.2|1840.2|1840.8|1840.4|1841|1840.6|1840.2|1840.2|2791
1615469530000|2021-03-11 13:32:10|1841|1840.6|1841.2|1840.8|1841.2|1840.8|1841|1840.6|400
1615469540000|2021-03-11 13:32:20|1841.4|1841|1841.6|1841.2|1841.8|1841.2|1841.2|1840.8|593
1615469550000|2021-03-11 13:32:30|1841.8|1841.4|1841|1840.6|1841.8|1841.4|1840.6|1840.4|5129
1615469560000|2021-03-11 13:32:40|1841.2|1840.8|1842|1841.4|1842.2|1841.8|1841.2|1840.8|3233
1615469570000|2021-03-11 13:32:50|1842.2|1841.6|1842.2|1841.6|1842.2|1842|1842.2|1841.4|1664
1615469580000|2021-03-11 13:33:00|1842|1841.8|1841.2|1840.8|1842|1841.8|1841.2|1840.8|4352
1615469590000|2021-03-11 13:33:10|1841.4|1841|1841.6|1841.2|1841.8|1841.4|1841|1840.6|8003
1615469600000|2021-03-11 13:33:20|1841.8|1841.4|1841.8|1841.4|1842.2|1841.8|1841.6|1841.4|7462
1615469610000|2021-03-11 13:33:30|1841.6|1841.2|1841.8|1841.2|1841.8|1841.4|1841.6|1841.2|1487
1615469620000|2021-03-11 13:33:40|1841.6|1841.4|1841.8|1841.6|1842|1841.6|1841.6|1841.2|4880
1615469630000|2021-03-11 13:33:50|1842|1841.8|1842.2|1841.8|1842.2|1841.8|1841.4|1841|8804
1615469640000|2021-03-11 13:34:00|1842.4|1842|1842.2|1841.8|1842.4|1842|1841.8|1841.4|2464
1615469650000|2021-03-11 13:34:10|1842.4|1842|1842.8|1842.4|1842.8|1842.6|1842.2|1842|9565
1615469660000|2021-03-11 13:34:20|1843|1842.6|1843.2|1842.8|1843.2|1843|1842.8|1842.4|4614
1615469670000|2021-03-11 13:34:30|1843|1842.6|1842.8|1842.2|1843.2|1842.8|1842|1841.6|15890
1615469680000|2021-03-11 13:34:40|1842.6|1842|1842.2|1841.8|1842.8|1842.4|1841.8|1841.4|45555
1615469690000|2021-03-11 13:34:50|1842|1841.6|1843|1842.4|1843.2|1843|1841.8|1841.4|8926
1615469700000|2021-03-11 13:35:00|1842.8|1842.2|1843|1842.4|1843|1842.6|1842.6|1842.2|8647
1615469710000|2021-03-11 13:35:10|1843.2|1842.6|1843.4|1842.8|1843.6|1843.4|1843.2|1842.6|15217
1615469720000|2021-03-11 13:35:20|1843.2|1842.6|1843|1842.6|1843.4|1842.8|1842.8|1842.6|3411
1615469730000|2021-03-11 13:35:30|1842.8|1842.8|1843.2|1842.6|1843.2|1842.8|1842.8|1842.6|1748
1615469740000|2021-03-11 13:35:40|1843|1842.4|1842.6|1842.2|1843|1842.6|1842.4|1842|7367
1615469750000|2021-03-11 13:35:50|1842.8|1842|1842.2|1841.8|1842.8|1842.4|1842|1841.8|4986
1615469760000|2021-03-11 13:36:00|1842.4|1842|1842.4|1842|1842.4|1842.2|1842|1841.8|3227
1615469770000|2021-03-11 13:36:10|1842.6|1842.2|1843.2|1842.6|1843.2|1842.6|1842.4|1842|2886
1615469780000|2021-03-11 13:36:20|1843.4|1842.8|1843.8|1843.4|1844|1843.8|1842.8|1842.4|19124
1615469790000|2021-03-11 13:36:30|1843.6|1843.6|1842.2|1841.8|1843.6|1843.6|1842|1841.6|13607
1615469800000|2021-03-11 13:36:40|1842.4|1842|1843|1842.6|1843.4|1843.2|1842.4|1842|17075
1615469810000|2021-03-11 13:36:50|1843.2|1842.8|1843.4|1843|1843.6|1843.2|1843.2|1842.8|1934
1615469820000|2021-03-11 13:37:00|1843.6|1843.2|1844|1843.6|1844|1843.6|1843.6|1843.2|6334
1615469830000|2021-03-11 13:37:10|1844.2|1843.8|1844|1843.6|1844.2|1844|1843.8|1843.6|7033
1615469840000|2021-03-11 13:37:20|1844.2|1843.8|1844|1843.6|1844.2|1843.8|1843.8|1843.6|7211
1615469850000|2021-03-11 13:37:30|1843.8|1843.8|1843.4|1843|1843.8|1843.8|1843.2|1843|12650
1615469860000|2021-03-11 13:37:40|1843.6|1843.2|1843.4|1843|1843.8|1843.4|1843|1842.8|4127
1615469870000|2021-03-11 13:37:50|1843.2|1842.8|1843.2|1842.6|1843.2|1843|1843.2|1842.6|339
1615469880000|2021-03-11 13:38:00|1843.4|1843|1843.2|1842.8|1843.6|1843.4|1843.2|1842.8|11242
1615469890000|2021-03-11 13:38:10|1843.4|1843|1843.6|1843|1843.6|1843.2|1843|1842.6|8969
1615469900000|2021-03-11 13:38:20|1843.8|1843.2|1844.2|1844|1844.4|1844|1843.8|1843.2|2529
1615469910000|2021-03-11 13:38:30|1844.4|1844.2|1845.2|1844.8|1845.6|1845.2|1844.4|1844.2|10688
1615469920000|2021-03-11 13:38:40|1845|1844.6|1844.6|1844.2|1845|1844.6|1844.4|1844|1547
1615469930000|2021-03-11 13:38:50|1844.4|1844|1845.4|1845|1845.6|1845.2|1844.2|1844|8299
1615469940000|2021-03-11 13:39:00|1845.6|1845.2|1846.2|1845.8|1846.2|1846|1845.6|1845.2|14902
1615469950000|2021-03-11 13:39:10|1846|1845.6|1845.6|1845.2|1846.2|1846|1845.4|1845|4476
1615469960000|2021-03-11 13:39:20|1845.8|1845.4|1845.2|1844.6|1845.8|1845.6|1845.2|1844.6|7190
1615469970000|2021-03-11 13:39:30|1845.4|1844.8|1845.2|1844.8|1845.6|1845|1844.8|1844.4|3601
1615469980000|2021-03-11 13:39:40|1845|1844.6|1845.4|1844.8|1845.6|1845|1844.8|1844.4|5611
1615469990000|2021-03-11 13:39:50|1845.2|1845|1843.8|1843.4|1845.4|1845.2|1843.8|1843.4|2950
1615470000000|2021-03-11 13:40:00|1844|1843.6|1844.8|1844.2|1844.8|1844.4|1844|1843.6|765
1615470010000|2021-03-11 13:40:10|1844.6|1844.4|1845.6|1845.2|1845.6|1845.2|1844.6|1844.4|1693
1615470020000|2021-03-11 13:40:20|1845.8|1845.4|1845|1844.8|1845.8|1845.6|1845|1844.8|6071
1615470030000|2021-03-11 13:40:30|1844.8|1844.6|1844.8|1844.4|1845|1844.6|1844.6|1844.4|3902
1615470040000|2021-03-11 13:40:40|1845|1844.6|1845|1844.6|1845|1844.6|1844.8|1844.4|630
1615470050000|2021-03-11 13:40:50|1844.8|1844.4|1844|1843.6|1844.8|1844.4|1844|1843.6|3767
1615470060000|2021-03-11 13:41:00|1843.8|1843.4|1844.2|1843.8|1844.2|1844|1843.4|1843.2|4378
1615470070000|2021-03-11 13:41:10|1844.4|1844|1845|1844.6|1845.2|1845|1844.4|1844|9972
1615470080000|2021-03-11 13:41:20|1845.2|1845|1845.2|1844.6|1845.2|1845|1845|1844.6|2594
1615470090000|2021-03-11 13:41:30|1845|1844.8|1845.2|1844.8|1845.2|1845|1844.8|1844.6|507
1615470100000|2021-03-11 13:41:40|1845.4|1844.6|1846|1845.6|1846|1845.8|1845.4|1844.6|2295
1615470110000|2021-03-11 13:41:50|1846.2|1845.8|1846.2|1845.8|1846.2|1845.8|1845.8|1845.4|1198
1615470120000|2021-03-11 13:42:00|1846|1845.6|1846.2|1845.8|1846.2|1846|1845.8|1845.6|6444
1615470130000|2021-03-11 13:42:10|1846.4|1846|1847.4|1847|1847.4|1847.2|1846.4|1846|3695
1615470140000|2021-03-11 13:42:20|1847.6|1846.8|1847.8|1847.2|1847.8|1847.4|1847.6|1846.8|1069
1615470150000|2021-03-11 13:42:30|1848|1847.4|1848.2|1847.8|1848.2|1848|1848|1847.4|6543
1615470160000|2021-03-11 13:42:40|1848|1847.6|1848.6|1848.2|1848.8|1848.4|1848|1847.6|5297
1615470170000|2021-03-11 13:42:50|1848.4|1848|1848.2|1847.6|1848.4|1848.2|1847.8|1847.4|2818
1615470180000|2021-03-11 13:43:00|1848.4|1847.8|1848.8|1848.4|1848.8|1848.4|1848|1847.4|3685
1615470190000|2021-03-11 13:43:10|1848.6|1848.2|1848.8|1848.2|1849.2|1849|1848.6|1848.2|26078
1615470200000|2021-03-11 13:43:20|1849|1848.4|1848.6|1848.2|1849|1848.8|1848.6|1848.2|2597
1615470210000|2021-03-11 13:43:30|1848.8|1848.4|1849|1848.6|1849|1848.6|1848.8|1848.2|0
1615470220000|2021-03-11 13:43:40||1848.4||1848.8||1848.8||1848.4|687
1615470230000|2021-03-11 13:43:50|1849.2|1849|1849.4|1849|1849.6|1849.2|1849.2|1848.8|4208
1615470240000|2021-03-11 13:44:00|1849.6||1849.4||1849.6||1849.4||0
1615470250000|2021-03-11 13:44:10|1849.2|1848.8|1849.8|1849.2|1849.8|1849.2|1849|1848.8|0
1615470260000|2021-03-11 13:44:20|1850|1849.4|1851|1850.6|1851|1850.8|1850|1849.4|32891
1615470270000|2021-03-11 13:44:30|1851.2|1851|1852|1851.6|1852|1851.8|1851|1850.6|4855
1615470280000|2021-03-11 13:44:40|1851.8|1851.4|1852|1851.6|1852.2|1852|1851.6|1851|6518
1615470290000|2021-03-11 13:44:50|1852.2|1851.8|1852.6|1852|1852.6|1852.2|1852.2|1851.8|5506
1615470300000|2021-03-11 13:45:00|1852.4|1851.8|1852|1851.6|1852.4|1852|1851.8|1851.6|5238
1615470310000|2021-03-11 13:45:10|1852.2|1851.8|1851.4|1851|1852.4|1852.2|1851.2|1850.8|6149
1615470320000|2021-03-11 13:45:20|1851.2|1850.8|1852|1851.6|1852|1851.6|1851|1850.6|4193
1615470330000|2021-03-11 13:45:30|1851.8|1851.4|1852.2|1851.8|1853|1852.6|1851.8|1851.4|6086
1615470340000|2021-03-11 13:45:40|1852|1851.6|1853.2|1852.8|1853.6|1853|1851.8|1851.6|8686
1615470350000|2021-03-11 13:45:50|1853|1852.6|1853.4|1853|1853.8|1853.6|1852.6|1852.2|6520
1615470360000|2021-03-11 13:46:00|1853.2|1852.8|1853.4|1853|1853.6|1853.2|1853|1852.6|9715
1615470370000|2021-03-11 13:46:10|1853.2|1853.2|1851.4|1851.2|1853.2|1853.2|1851.4|1851.2|5472
1615470380000|2021-03-11 13:46:20|1851.2|1850.8|1850.4|1850|1851.4|1851|1850.4|1850|9549
1615470390000|2021-03-11 13:46:30|1850.6|1850.2|1850.2|1849.8|1850.6|1850.2|1850|1849.8|6181
1615470400000|2021-03-11 13:46:40|1850|1850|1851|1850.6|1851.4|1851|1850|1849.6|16014
1615470410000|2021-03-11 13:46:50|1851.2|1850.8|1851.6|1851.2|1852.2|1852|1851|1850.4|18888
1615470420000|2021-03-11 13:47:00|1851.4|1851|1852.2|1851.8|1852.2|1851.8|1851.4|1850.8|4712
1615470430000|2021-03-11 13:47:10|1852|1851.6|1852.8|1852.4|1853|1852.6|1852|1851.4|2689
1615470440000|2021-03-11 13:47:20|1852.6|1852.2|1852.8|1852.6|1853|1852.6|1852.6|1852|1486
1615470450000|2021-03-11 13:47:30|1853|1852.4|1852.8|1852.2|1853|1852.4|1852.4|1852|2942
1615470460000|2021-03-11 13:47:40|1852.6|1852|1852.6|1852.2|1852.8|1852.6|1852.2|1852|6035
1615470470000|2021-03-11 13:47:50|1852.4|1852.4|1852.6|1852.2|1852.6|1852.4|1852.4|1852.2|1006
1615470480000|2021-03-11 13:48:00|1852.4|1852|1852.4|1852|1852.6|1852.4|1852|1851.6|10162
1615470490000|2021-03-11 13:48:10|1852.6|1852.2|1852.8|1852.4|1853.4|1852.8|1852.6|1852.2|3558
1615470500000|2021-03-11 13:48:20|1852.6|1852.2|1852.6|1852.2|1852.8|1852.4|1852.4|1852|1952
1615470510000|2021-03-11 13:48:30|1852.8|1852|1852.8|1852.4|1852.8|1852.6|1852.6|1852|1758
1615470520000|2021-03-11 13:48:40|1852.6|1852.6|1853.6|1853|1853.6|1853.4|1852.6|1852.6|11076
1615470530000|2021-03-11 13:48:50|1853.4|1852.8|1853|1852.6|1853.4|1853|1852.6|1852.4|3764
1615470540000|2021-03-11 13:49:00|1852.8|1852.4|1854|1853.6|1854.2|1854|1852.8|1852.4|17679
1615470550000|2021-03-11 13:49:10|1854.4|1853.8|1854.4|1853.8|1854.4|1854|1854.2|1853.8|1576
1615470560000|2021-03-11 13:49:20|1854.2|1853.6|1853.4|1852.8|1854.2|1853.6|1853|1852.8|1690
1615470570000|2021-03-11 13:49:30|1853.2|1852.6|1852.8|1852.6|1853.2|1852.8|1852.8|1852.6|700
1615470580000|2021-03-11 13:49:40|1853|1852.4|1852.4|1852|1853|1852.6|1852.4|1851.8|6482
1615470590000|2021-03-11 13:49:50|1852.2|1851.8|1852.4|1851.8|1852.4|1852|1852.2|1851.6|1500
1615470600000|2021-03-11 13:50:00|1852.2|1851.6|1851.6|1851.2|1852.2|1851.6|1851.6|1851|1220
1615470610000|2021-03-11 13:50:10|1851.4|1851|1851.4|1851|1851.8|1851.4|1851.2|1851|3000
1615470620000|2021-03-11 13:50:20|1851.2|1850.8|1851.4|1850.8|1851.4|1850.8|1850.4|1850|21590
1615470630000|2021-03-11 13:50:30|1851.6|1851|1851.2|1850.6|1851.8|1851.2|1851|1850.6|2334
1615470640000|2021-03-11 13:50:40|1851|1851.2|1852.4|1852|1852.4|1852|1851|1850.8|10051
1615470650000|2021-03-11 13:50:50|1852.6|1852.2|1852.8|1852.2|1852.8|1852.4|1852.6|1852.2|960
1615470660000|2021-03-11 13:51:00|1852.6|1852.4|1853.2|1853|1853.2|1853|1852.6|1852.4|710
1615470670000|2021-03-11 13:51:10|1853.4|1853.2|1853.2|1853|1853.6|1853.2|1853.2|1853|1689
1615470680000|2021-03-11 13:51:20|1853|1852.8|1853.4|1853|1853.4|1853|1853|1852.2|3841
1615470690000|2021-03-11 13:51:30|1853.2|1852.8|1853.2|1852.8|1853.2|1852.8|1853|1852.4|30
1615470700000|2021-03-11 13:51:40|1853|1852.6|1852|1851.4|1853|1852.6|1851.8|1851.4|7527
1615470720000|2021-03-11 13:52:00|1851.8|1851.6|1851.6|1851.2|1852.2|1851.8|1851.6|1851.2|3316
1615470730000|2021-03-11 13:52:10|1851.4|1851|1852|1851.6|1852|1851.6|1850.8|1850.4|8868
1615470740000|2021-03-11 13:52:20|1851.8|1851.4|1851.6|1851.2|1851.8|1851.4|1851.2|1850.8|264
1615470750000|2021-03-11 13:52:30|1851.4|1851.4|1852.4|1851.8|1852.4|1851.8|1851.4|1851.4|5650
1615470760000|2021-03-11 13:52:40|1852.2|1851.6|1852|1851.4|1852.2|1851.6|1851.6|1851.4|4479
1615470770000|2021-03-11 13:52:50|1852.2|1851.6|1852.6|1852.2|1852.8|1852.2|1852|1851.6|1753
1615470780000|2021-03-11 13:53:00|1852.4|1852|1852.2|1851.8|1852.6|1852.2|1852|1851.6|6523
1615470790000|2021-03-11 13:53:10|1852|1852|1852.2|1851.8|1852.4|1852.2|1852|1851.8|4197
1615470800000|2021-03-11 13:53:20|1852.4|1852|1852.4|1852|1852.6|1852.4|1852.2|1851.8|3412
1615470810000|2021-03-11 13:53:30|1852.6|1852.2|1852.4|1851.8|1852.6|1852.4|1852|1851.8|2221
1615470820000|2021-03-11 13:53:40|1852.2|1852|1852.4|1852|1852.4|1852|1852|1851.8|1841
1615470830000|2021-03-11 13:53:50|1852.6||1852.6||1852.8||1852.4||0
1615470840000|2021-03-11 13:54:00|1852.8|1852.2|1852.8|1852.4|1853.4|1853|1852.6|1852.2|37554
1615470850000|2021-03-11 13:54:10|1853||1853||1853||1853||0
1615470860000|2021-03-11 13:54:20|1852.8|1852.2|1852.6|1852.2|1852.8|1852.4|1852.6|1852.2|1240
1615470870000|2021-03-11 13:54:30|1852.8|1852.4|1852|1851.4|1852.8|1852.6|1851.8|1851.4|2496
1615470880000|2021-03-11 13:54:40|1851.8|1851.2|1851.8|1851.4|1852|1851.6|1851.4|1851.2|13906
1615470890000|2021-03-11 13:54:50|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851.2|1850.8|3164
1615470900000|2021-03-11 13:55:00|1851.2|1850.8|1852.2|1851.8|1852.4|1852|1851.2|1850.8|17012
1615470910000|2021-03-11 13:55:10|1852|1851.6|1852.2|1851.8|1852.4|1852|1852|1851.6|1668
1615470920000|2021-03-11 13:55:20|1852.4|1852|1852.6|1852.2|1852.8|1852.6|1852.4|1851.8|1673
1615470930000|2021-03-11 13:55:30|1852.8|1852.4|1852.4|1852|1852.8|1852.6|1852.2|1852|2199
1615470940000|2021-03-11 13:55:40|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.6|1852.2|492
1615470950000|2021-03-11 13:55:50|1853|1852.6|1853|1852.6|1853|1852.8|1852.8|1852.4|777
1615470960000|2021-03-11 13:56:00|1853.2|1852.8|1853|1852.6|1853.4|1853|1852.6|1852.4|11636
1615470970000|2021-03-11 13:56:10|1852.6|1852.4|1852.2|1851.6|1852.6|1852.4|1852|1851.6|4652
1615470980000|2021-03-11 13:56:20|1852|1851.4|1852.2|1851.8|1852.2|1852|1851.6|1851.4|6951
1615470990000|2021-03-11 13:56:30|1852.4|1852|1852.6|1852|1852.6|1852.2|1852.2|1852|200
1615471000000|2021-03-11 13:56:40|1852.4|1851.8|1852.2|1851.8|1852.4|1852|1851.8|1851.4|1734
1615471010000|2021-03-11 13:56:50|1852|1851.6|1851.6|1851.4|1852|1851.6|1851.6|1851.4|567
1615471020000|2021-03-11 13:57:00|1851.4|1851.2|1851.8|1851.2|1851.8|1851.6|1851.2|1850.8|4972
1615471030000|2021-03-11 13:57:10|1851.6|1851.4|1852.4|1851.8|1852.6|1852.4|1851.4|1851|8949
1615471040000|2021-03-11 13:57:20|1852.2|1851.6|1852|1851.6|1852.2|1851.6|1851.8|1851.6|3539
1615471050000|2021-03-11 13:57:30|1852.2|1851.8|1852|1851.8|1852.2|1851.8|1852|1851.6|2190
1615471060000|2021-03-11 13:57:40|1852.2|1852|1852.2|1852|1852.4|1852|1852.2|1851.8|1968
1615471070000|2021-03-11 13:57:50|1852.4|1852.2|1852.2|1852|1852.4|1852.2|1852.2|1852|286
1615471080000|2021-03-11 13:58:00|1852.4|1852.2|1852.4|1852|1852.4|1852.2|1852.2|1852|1722
1615471090000|2021-03-11 13:58:10|1852.6|1852.2|1852.8|1852.2|1852.8|1852.6|1852.6|1852.2|4055
1615471100000|2021-03-11 13:58:20|1852.6|1852|1852.2|1851.8|1852.8|1852.2|1852.2|1851.8|4962
1615471110000|2021-03-11 13:58:30|1852|1851.6|1852.2|1852|1852.4|1852.2|1851.8|1851.6|5729
1615471120000|2021-03-11 13:58:40|1852.4|1851.8|1851.8|1851.4|1852.4|1851.8|1851.8|1851.4|5246
1615471130000|2021-03-11 13:58:50|1851.6|1851.2|1851.4|1850.8|1851.8|1851.2|1851.2|1850.8|3555
1615471140000|2021-03-11 13:59:00|1851.6|1851|1851.4|1851|1851.6|1851.2|1851.4|1851|1386
1615471150000|2021-03-11 13:59:10|1851.2|1850.8|1850.6|1850.2|1851.2|1850.8|1850.2|1850|3833
1615471160000|2021-03-11 13:59:20|1850.8|1850.4|1851|1850.6|1851|1850.8|1850.8|1850.4|1414
1615471170000|2021-03-11 13:59:30|1851.2|1850.8|1850.8|1850.2|1851.2|1850.8|1850.8|1850.2|764
1615471180000|2021-03-11 13:59:40||1850||1850||1850||1850|0
1615471190000|2021-03-11 13:59:50|1850.6|1849.8|1850.6|1850.2|1850.6|1850.2|1849.8|1849.4|4367
1615471200000|2021-03-11 14:00:00|1850.8|1850|1851|1850.4|1851|1850.6|1850.6|1850|5352
1615471210000|2021-03-11 14:00:10|1850.8|1850.2|1851|1850.4|1851.2|1850.8|1850.6|1850.2|3879
1615471220000|2021-03-11 14:00:20|1850.8|1850.2|1850.4|1850|1851|1850.2|1850|1849.6|8974
1615471230000|2021-03-11 14:00:30|1850.6|1850.2|1849.8|1849.2|1850.6|1850.2|1849.6|1849.2|2706
1615471240000|2021-03-11 14:00:40|1849.6|1849|1848.6|1848.2|1849.6|1849|1848.4|1848.2|4209
1615471250000|2021-03-11 14:00:50|1848.4|1848|1847.4|1847|1848.4|1848|1847|1846.8|15035
1615471260000|2021-03-11 14:01:00|1847.2|1846.8|1848.4|1848|1848.4|1848|1847|1846.8|8035
1615471270000|2021-03-11 14:01:10|1848.6|1848.2|1848.4|1848|1849|1848.6|1848.4|1848|6603
1615471280000|2021-03-11 14:01:20|1848.2|1847.8|1848.4|1847.8|1848.4|1848|1848.2|1847.8|1207
1615471290000|2021-03-11 14:01:30|1848.2|1848|1848.2|1847.8|1848.6|1848.4|1847.8|1847.2|9610
1615471300000|2021-03-11 14:01:40|1848|1848|1849|1848.6|1849|1848.6|1848|1847.8|7979
1615471310000|2021-03-11 14:01:50||1848.4||1848.2||1848.4||1848.2|0
1615471320000|2021-03-11 14:02:00|1848.8|1848|1848.6|1848.4|1848.8|1848.4|1848|1847.6|4845
1615471330000|2021-03-11 14:02:10|1848.8|1848.2|1849|1848.4|1849|1848.4|1848.8|1848|638
1615471340000|2021-03-11 14:02:20|1849.2|1848.6|1849.4|1849|1849.4|1849|1849.2|1848.4|1857
1615471350000|2021-03-11 14:02:30|1849.6|1849.2|1850.2|1849.8|1850.2|1850|1849.6|1849.2|10061
1615471360000|2021-03-11 14:02:40|1850|1850|1850.6|1850.2|1851|1850.6|1850|1849.8|1919
1615471370000|2021-03-11 14:02:50|1850.8|1850.4|1851|1850.8|1851.2|1850.8|1850.2|1850|6789
1615471380000|2021-03-11 14:03:00|1851.2|1850.6|1851|1850.4|1851.6|1851.2|1851|1850.4|3365
1615471390000|2021-03-11 14:03:10|1851.2|1850.6|1850.8|1850.2|1851.2|1850.6|1850.6|1850.2|4702
1615471400000|2021-03-11 14:03:20|1851|1850.4|1851|1850.6|1851.2|1850.8|1850.8|1850.4|550
1615471410000|2021-03-11 14:03:30|1850.8|1850.4|1850.2|1849.8|1850.8|1850.4|1850|1849.8|1853
1615471420000|2021-03-11 14:03:40|1850.4|1850|1849.6|1849.2|1850.4|1850.2|1849.6|1849|3392
1615471430000|2021-03-11 14:03:50|1849.8|1849.4|1849.6|1849.2|1849.8|1849.4|1849.4|1849.2|200
1615471440000|2021-03-11 14:04:00|1849.4|1849|1849.8|1849.6|1849.8|1849.6|1849.2|1849|8550
1615471450000|2021-03-11 14:04:10|1849.6|1849.4|1849.8|1849.2|1849.8|1849.4|1849.6|1849.2|200
1615471460000|2021-03-11 14:04:20|1849.6|1849|1849.2|1848.4|1849.6|1849.4|1848.2|1848|17295
1615471470000|2021-03-11 14:04:30|1849|1848.2|1848.4|1848|1849|1848.4|1848.4|1848|1999
1615471480000|2021-03-11 14:04:40|1848.6|1848.2|1848.2|1847.6|1848.6|1848.2|1848.2|1847.4|1890
1615471490000|2021-03-11 14:04:50|1848|1847.8|1848|1847.6|1848|1848|1847.8|1847.6|0
1615471500000|2021-03-11 14:05:00|1847.8||1847.8||1848||1847.8||179
1615471510000|2021-03-11 14:05:10|1848|1847.8|1848.4|1848|1848.6|1848.2|1847.8|1847.6|4991
1615471520000|2021-03-11 14:05:20|1848.6|1848.2|1847.8|1847.4|1848.8|1848.4|1847.6|1847.4|6460
1615471530000|2021-03-11 14:05:30|1847.6|1847.2|1847.4|1847|1847.6|1847.2|1846.8|1846.6|3627
1615471540000|2021-03-11 14:05:40||1846.8||1846.8||1846.8||1846.8|0
1615471550000|2021-03-11 14:05:50|1847.6|1847|1846.8|1846.4|1847.8|1847.2|1846.6|1846.4|5575
1615471560000|2021-03-11 14:06:00|1846.6|1846.2|1845.6|1845.2|1846.6|1846.2|1845.4|1845.2|8355
1615471570000|2021-03-11 14:06:10|1845.8|1845.4|1846.6|1846.2|1846.6|1846.4|1845.8|1845.4|3726
1615471580000|2021-03-11 14:06:20|1846.8|1846.4|1847|1846.6|1847|1846.8|1846.8|1846.2|2422
1615471590000|2021-03-11 14:06:30|1846.8|1846.8|1846.6|1846.4|1846.8|1846.8|1846.6|1846.2|1774
1615471600000|2021-03-11 14:06:40|1846.4|1846.2|1846.6|1846|1846.6|1846.2|1846.4|1846|1193
1615471610000|2021-03-11 14:06:50|1846.2|1846.2|1846.6|1846|1846.6|1846.2|1846|1845.6|1849
1615471620000|2021-03-11 14:07:00|1846.8|1846.2|1847.2|1846.8|1847.2|1847|1846.8|1846.2|474
1615471630000|2021-03-11 14:07:10|1847.4|1847|1847.2|1846.6|1847.6|1847.4|1846.8|1846.6|784
1615471640000|2021-03-11 14:07:20|1847|1846.8|1846.8|1846.6|1847.4|1847|1846.8|1846.6|555
1615471650000|2021-03-11 14:07:30|1847|1846.4|1846.2|1845.8|1847|1846.4|1846|1845.8|2196
1615471660000|2021-03-11 14:07:40|1846|1845.6|1846|1845.6|1846|1845.6|1845.8|1845.2|0
1615471670000|2021-03-11 14:07:50|1845.8|1845.8|1845.8|1845.6|1845.8|1845.8|1845.8|1845.6|150
1615471680000|2021-03-11 14:08:00|1846|1845.8|1846|1845.6|1846.4|1846.2|1845.8|1845.6|2474
1615471690000|2021-03-11 14:08:10|1846.2|1845.8|1847.2|1846.8|1847.2|1846.8|1846.2|1845.8|2289
1615471700000|2021-03-11 14:08:20|1847|1846.6|1847.4|1847|1847.4|1847|1847|1846.4|2645
1615471710000|2021-03-11 14:08:30|1847.2|1846.8|1846.8|1846.4|1847.2|1846.8|1846.8|1846.4|450
1615471720000|2021-03-11 14:08:40|1846.6|1846.2|1845|1844.8|1846.6|1846.2|1845|1844.8|3020
1615471730000|2021-03-11 14:08:50|1844.8|1844.6|1844.2|1843.8|1844.8|1844.6|1844|1843.8|5037
1615471740000|2021-03-11 14:09:00|1844.4|1844|1845.6|1845.2|1846.4|1845.8|1844.4|1844|4485
1615471750000|2021-03-11 14:09:10|1845.4|1845.4|1845.4|1845|1846|1845.6|1845.4|1845|4782
1615471760000|2021-03-11 14:09:20|1845.6|1844.8|1845.4|1845|1845.6|1845.2|1845.4|1844.8|0
1615471770000|2021-03-11 14:09:30||1844.8||1844.8||1845||1844.6|0
1615471780000|2021-03-11 14:09:40|1845.6|1845|1846.4|1845.8|1846.4|1846|1845.6|1845|3692
1615471790000|2021-03-11 14:09:50|1846.2|1846|1846.4|1846|1846.6|1846.2|1846.2|1845.8|1381
1615471800000|2021-03-11 14:10:00|1846.6|1846.2|1847.4|1846.8|1847.6|1847.4|1846.6|1846.2|9327
1615471810000|2021-03-11 14:10:10|1847.6|1846.6|1846.8|1846.6|1847.6|1847|1846.8|1846.6|4088
1615471820000|2021-03-11 14:10:20|1847|1846.8|1848|1847.6|1848|1847.6|1847|1846.8|248
1615471830000|2021-03-11 14:10:30|1847.8|1847.4|1847.8|1847.4|1848|1847.4|1847.6|1847.4|1700
1615471840000|2021-03-11 14:10:40|1848|1847.2|1847.6|1847.4|1848|1847.4|1847.4|1847.2|6300
1615471850000|2021-03-11 14:10:50|1847.4|1847.2|1847|1846.2|1847.4|1847.2|1847|1846.2|596
1615471860000|2021-03-11 14:11:00|1847.2|1846.4|1847|1846.6|1847.4|1846.6|1846.8|1846.4|5321
1615471870000|2021-03-11 14:11:10|1847.2||1847.2||1847.2||1847||0
1615471880000|2021-03-11 14:11:20|1847||1847||1847.2||1847||0
1615471890000|2021-03-11 14:11:30|1846.8|1846.4|1846.4|1846|1846.8|1846.4|1846.2|1845.6|500
1615471900000|2021-03-11 14:11:40|1846.2|1845.8|1845.8|1845.4|1846.2|1845.8|1845.6|1845.2|1256
1615471910000|2021-03-11 14:11:50|1846|1845.6|1846.6|1846.2|1846.6|1846.2|1846|1845.6|1982
1615471920000|2021-03-11 14:12:00|1846.4|1846|1846.4|1845.8|1846.4|1846|1846.2|1845.8|1137
1615471930000|2021-03-11 14:12:10|1846.2|1846|1845.6|1845.2|1846.2|1846|1845.6|1845.2|199
1615471940000|2021-03-11 14:12:20|1845.8|1845.4|1846|1845.6|1846|1845.6|1845.6|1845.4|233
1615471950000|2021-03-11 14:12:30|1845.8|1845.4|1845.2|1844.4|1845.8|1845.4|1845.2|1844.4|1413
1615471960000|2021-03-11 14:12:40||1844.6||1844.6||1844.6||1844.6|0
1615471970000|2021-03-11 14:12:50|1845|1844.8|1845.4|1845|1845.4|1845|1844.8|1844.4|2482
1615471980000|2021-03-11 14:13:00|1845.6|1845.2|1846.4|1846|1846.6|1846.2|1845.6|1845.2|3103
1615471990000|2021-03-11 14:13:10||1845.8||1845.8||1846||1845.8|0
1615472000000|2021-03-11 14:13:20|1846.2|1846|1846.4|1846|1846.4|1846|1845.8|1845.6|1924
1615472010000|2021-03-11 14:13:30|1846.2|1845.8|1846.4|1846|1846.4|1846.2|1846|1845.4|3934
1615472020000|2021-03-11 14:13:40|1846.2|1845.8|1846|1845.6|1846.4|1846|1845.8|1845.4|936
1615472030000|2021-03-11 14:13:50|1846.2|1845.8|1846.6|1846.2|1846.6|1846.4|1846.2|1845.8|2516
1615472040000|2021-03-11 14:14:00|1846.8|1846.4|1846.6|1846.2|1847.2|1846.8|1846.6|1846.2|3235
1615472050000|2021-03-11 14:14:10|1846.4|1846|1846.2|1845.8|1846.4|1846.2|1845.8|1845.6|10335
1615472060000|2021-03-11 14:14:20|1846.4|1846|1847|1846.6|1847.2|1846.8|1846.2|1846|13865
1615472070000|2021-03-11 14:14:30|1846.8|1846.4|1846.8|1846.4|1846.8|1846.6|1846.6|1846.2|3101
1615472080000|2021-03-11 14:14:40|1847|1846.6|1847|1846.8|1847.2|1846.8|1846.2|1846|1950
1615472090000|2021-03-11 14:14:50|1847.2|1847|1847|1846.6|1847.4|1847|1847|1846.4|1328
1615472100000|2021-03-11 14:15:00|1847.2|1846.8|1847.2|1847|1847.2|1847|1847.2|1846.8|1487
1615472110000|2021-03-11 14:15:10|1847|1846.8|1847|1846.4|1847|1846.8|1846.8|1846.4|1433
1615472120000|2021-03-11 14:15:20|1846.8|1846.6|1846.8|1846.4|1847|1846.6|1846.8|1846.4|568
1615472130000|2021-03-11 14:15:30|1847|1846.8|1847.2|1846.8|1847.4|1847|1847|1846.8|1238
1615472140000|2021-03-11 14:15:40|1847|1847|1849.6|1849.2|1849.8|1849.6|1847|1846.6|11695
1615472150000|2021-03-11 14:15:50|1849.4|1849|1849.8|1849.6|1849.8|1849.6|1849.2|1849|2733
1615472160000|2021-03-11 14:16:00|1849.6|1849.4|1850.2|1849.8|1850.2|1850|1849.6|1849.4|8150
1615472170000|2021-03-11 14:16:10|1850.4|1850|1850.4|1850.2|1850.4|1850.2|1850.4|1849.8|1750
1615472180000|2021-03-11 14:16:20|1850.6|1850|1851|1850.6|1851|1850.8|1850.6|1850|2681
1615472190000|2021-03-11 14:16:30|1851.2|1850.8|1851.4|1851.2|1851.6|1851.4|1851.2|1850.8|3493
1615472200000|2021-03-11 14:16:40|1851.6|1851.4|1851.8|1851.4|1852|1851.4|1851.6|1851.4|1902
1615472210000|2021-03-11 14:16:50|1852|1851.6|1851.8|1851.6|1852.2|1852|1851.8|1851.6|56038
1615472220000|2021-03-11 14:17:00|1851.6|1851.4|1851.4|1850.8|1852|1851.6|1851|1850.8|5061
1615472230000|2021-03-11 14:17:10|1851.2|1850.6|1851|1850.6|1851.6|1851.2|1850.8|1850.6|6558
1615472240000|2021-03-11 14:17:20|1850.8|1850.4|1850.6|1850.2|1850.8|1850.4|1850.4|1850.2|533
1615472250000|2021-03-11 14:17:30|1850.4|1850|1850.4|1849.8|1850.4|1850|1850.2|1849.8|1490
1615472260000|2021-03-11 14:17:40|1850.2|1850|1850.4|1850|1850.4|1850.2|1850.2|1850|2199
1615472270000|2021-03-11 14:17:50|1850.2|1849.8|1849.6|1849.2|1850.2|1849.8|1849.4|1849|1623
1615472280000|2021-03-11 14:18:00|1849.8|1849.4|1850.4|1850.2|1850.6|1850.2|1849.8|1849.4|762
1615472290000|2021-03-11 14:18:10|1850.2|1850|1851|1850.8|1851|1850.8|1850.2|1850|3381
1615472300000|2021-03-11 14:18:20|1851.2|1851|1851|1850.8|1851.4|1851|1850.8|1850.4|9334
1615472310000|2021-03-11 14:18:30|1850.8|1850.4|1850.2|1849.8|1850.8|1850.4|1850.2|1849.8|2049
1615472320000|2021-03-11 14:18:40|1850|1850|1850|1849.4|1850|1850|1850|1849.4|508
1615472330000|2021-03-11 14:18:50|1850.2|1849.6|1850.4|1849.8|1850.4|1849.8|1850.2|1849.6|11769
1615472340000|2021-03-11 14:19:00|1850.2|1850|1850|1849.6|1850.2|1850|1849.6|1849.4|455
1615472350000|2021-03-11 14:19:10|1849.8|1849.4|1850|1849.4|1850|1849.4|1849.4|1849|943
1615472360000|2021-03-11 14:19:20|1849.8|1849.6|1849.8|1849.4|1850.4|1850|1849.6|1849.4|2828
1615472370000|2021-03-11 14:19:30|1849.6|1849.2|1849|1848.8|1849.6|1849.2|1849|1848.6|8035
1615472380000|2021-03-11 14:19:40|1849.2|1849|1849.8|1849.4|1849.8|1849.4|1849.2|1848.8|1519
1615472390000|2021-03-11 14:19:50|1849.6|1849.2|1849.8|1849.4|1849.8|1849.6|1849.6|1849.2|476
1615472400000|2021-03-11 14:20:00|1850.2|1850|1850.4|1850|1850.6|1850.2|1850|1849.6|12606
1615472410000|2021-03-11 14:20:10|1850.6|1850.2|1850.8|1850.4|1851|1850.8|1850.4|1850.2|5008
1615472420000|2021-03-11 14:20:20|1850.6|1850.2|1850.6|1850.2|1850.8|1850.4|1850.4|1850|3230
1615472430000|2021-03-11 14:20:30|1850.4|1850|1850.2|1849.6|1850.4|1850|1849.8|1849.4|2429
1615472440000|2021-03-11 14:20:40|1850|1849.4|1849.4|1849|1850|1849.4|1849.4|1849|895
1615472450000|2021-03-11 14:20:50|1849.2|1849.2|1850.2|1849.8|1850.2|1850|1849.2|1849.2|1830
1615472460000|2021-03-11 14:21:00|1850|1849.6|1849.8|1849.4|1850|1849.6|1849.8|1849.4|611
1615472470000|2021-03-11 14:21:10|1850|1849.6|1850|1849.6|1850|1849.6|1850|1849.6|1210
1615472480000|2021-03-11 14:21:20|1849.8|1849.4|1851.2|1851|1851.2|1851|1849.8|1849.4|7002
1615472490000|2021-03-11 14:21:30|1851|1850.8|1850.6|1850|1851|1850.8|1850.4|1850|397
1615472500000|2021-03-11 14:21:40|1850.8|1850.2|1850.8|1850.4|1850.8|1850.6|1850.8|1850.2|0
1615472510000|2021-03-11 14:21:50|1851|1850.6|1851|1850.8|1851|1850.8|1851|1850.6|0
1615472520000|2021-03-11 14:22:00|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|1850.8|1850.4|707
1615472530000|2021-03-11 14:22:10|1851|1850.8|1851.2|1850.8|1851.4|1851|1851|1850.8|630
1615472540000|2021-03-11 14:22:20|1851|1850.6|1850.8|1850.4|1851|1850.6|1850.6|1850.4|1006
1615472550000|2021-03-11 14:22:30|1850.6|1850.2|1850.8|1850.4|1851|1850.6|1850.2|1850|5672
1615472560000|2021-03-11 14:22:40||1850.2||1850.4||1850.4||1850.2|0
1615472580000|2021-03-11 14:23:00|1850.6|1850.6|1851.4|1850.8|1851.4|1851|1850.6|1850.4|2951
1615472590000|2021-03-11 14:23:10|1851.6|1851|1851.2|1850.6|1851.6|1851.2|1850.8|1850.6|4358
1615472600000|2021-03-11 14:23:20|1851|1850.8|1851.2|1851|1851.4|1851|1851|1850.8|0
1615472610000|2021-03-11 14:23:30|1851|1850.8|1850.6|1850.2|1851.2|1850.8|1850.6|1850.2|1228
1615472620000|2021-03-11 14:23:40|1850.4|1850.4|1850.6|1850.2|1850.6|1850.4|1850.4|1850.2|202
1615472630000|2021-03-11 14:23:50|1850.8|1850.4|1850.6|1850.2|1850.8|1850.4|1850.6|1850.2|0
1615472640000|2021-03-11 14:24:00|1850.8|1850.4|1851.2|1850.8|1851.2|1851|1850.8|1850.4|298
1615472650000|2021-03-11 14:24:10|1851.4|1851|1851.2|1850.8|1851.4|1851|1851|1850.8|1584
1615472660000|2021-03-11 14:24:20|1851|1850.6|1850.8|1850.4|1851.2|1850.6|1850.8|1850.4|316
1615472680000|2021-03-11 14:24:40||1850.6||1850.6||1850.6||1850.6|0
1615472690000|2021-03-11 14:24:50|1850.6|1850.4|1849.8|1849.4|1850.6|1850.4|1849.8|1849.4|2827
1615472700000|2021-03-11 14:25:00|1850|1849.6|1850.2|1849.6|1850.2|1849.8|1850|1849.6|2485
1615472710000|2021-03-11 14:25:10|1850|1849.8|1850.4|1850.2|1850.6|1850.2|1850|1849.8|730
1615472720000|2021-03-11 14:25:20||1850||1850||1850||1850|0
1615472730000|2021-03-11 14:25:30|1850.6|1850.2|1850.8|1850.4|1850.8|1850.4|1850.6|1850.2|402
1615472740000|2021-03-11 14:25:40|1851|1850.6|1851|1850.6|1851|1850.6|1851|1850.6|616
1615472750000|2021-03-11 14:25:50|1850.8|1850.4|1850.6|1850.4|1850.8|1850.4|1850.6|1850.4|525
1615472760000|2021-03-11 14:26:00|1850.8||1850.8||1850.8||1850.6||0
1615472790000|2021-03-11 14:26:30|1850.6|1850.2|1850.6|1850.2|1850.8|1850.6|1850.4|1850.2|10197
1615472800000|2021-03-11 14:26:40|1850.8|1850.4|1851.8|1851.4|1851.8|1851.4|1850.6|1850.4|3315
1615472810000|2021-03-11 14:26:50|1852|1851.6|1852.4|1852|1852.6|1852.2|1851.8|1851.4|29744
1615472820000|2021-03-11 14:27:00|1852.2|1851.8|1852.8|1852.4|1852.8|1852.6|1851.8|1851.6|3199
1615472830000|2021-03-11 14:27:10|1853||1853||1853||1853||0
1615472840000|2021-03-11 14:27:20|1852.8||1852.6||1852.8||1852.6||1971
1615472850000|2021-03-11 14:27:30|1852.4|1852.2|1852.4|1852|1852.4|1852.2|1852.2|1852|1937
1615472870000|2021-03-11 14:27:50|1852.2|1852.2|1852.2|1852|1852.8|1852.4|1852.2|1852|2285
1615472880000|2021-03-11 14:28:00|1852|1851.8|1850.8|1850.2|1852|1851.8|1850.6|1850.2|3234
1615472890000|2021-03-11 14:28:10|1850.6|1850|1849.8|1849.4|1850.6|1850|1849.8|1849.4|1200
1615472900000|2021-03-11 14:28:20|1850||1850||1850||1850||0
1615472910000|2021-03-11 14:28:30|1850.2|1849.6|1850.2|1849.8|1850.4|1850|1850.2|1849.6|220
1615472920000|2021-03-11 14:28:40|1850.4|1850|1850.2|1849.8|1850.4|1850|1850|1849.8|0
1615472940000|2021-03-11 14:29:00|1850|1850|1850.8|1850.2|1850.8|1850.2|1850|1849.8|995
1615472950000|2021-03-11 14:29:10|1851|1850.4|1850.8|1850.4|1851|1850.6|1850.8|1850.4|0
1615472960000|2021-03-11 14:29:20|1851|1850.6|1851|1850.6|1851|1850.6|1851|1850.6|0
1615472970000|2021-03-11 14:29:30|1850.8|1850.4|1850.4|1850.2|1850.8|1850.6|1850.4|1850.2|409
1615472980000|2021-03-11 14:29:40|1850.2|1850|1849.8|1849.4|1850.2|1850|1849.6|1849.4|193
1615472990000|2021-03-11 14:29:50|1849.6|1849.2|1848.4|1848|1849.6|1849.2|1848.4|1848|9236
1615473000000|2021-03-11 14:30:00|1848.6|1848.2|1845.8|1845.4|1849.4|1849.2|1844.4|1844.2|49047
1615473010000|2021-03-11 14:30:10|1846|1845.6|1849.6|1849.2|1849.6|1849.4|1846|1845.6|23021
1615473020000|2021-03-11 14:30:20|1849.8|1849.4|1850.6|1850|1851.2|1850.6|1848.8|1848.6|10295
1615473030000|2021-03-11 14:30:30|1850.4|1849.8|1847.4|1847|1850.6|1849.8|1847|1846.6|13161
1615473040000|2021-03-11 14:30:40|1847.6|1846.8|1847.6|1847.2|1847.8|1847.6|1846.8|1846.6|8513
1615473050000|2021-03-11 14:30:50|1847.8|1847|1847.8|1847.2|1848|1847.8|1847.2|1847|4464
1615473060000|2021-03-11 14:31:00|1848|1847.4|1844.6|1844.2|1848|1847.4|1844.4|1844|17491
1615473070000|2021-03-11 14:31:10|1844.4|1844|1842.4|1842|1844.4|1844|1841.8|1841.4|69921
1615473080000|2021-03-11 14:31:20|1842.6|1841.8|1843.4|1843|1844.2|1844|1842.4|1841.8|13730
1615473090000|2021-03-11 14:31:30|1843.6|1842.8|1841|1840.6|1843.6|1843.2|1840.8|1840.6|6151
1615473100000|2021-03-11 14:31:40|1841.2|1840.8|1840.6|1840.4|1841.4|1841.2|1839.6|1839|18856
1615473110000|2021-03-11 14:31:50|1840.8|1840.2|1840.4|1840|1841|1840.4|1840|1839.6|3880
1615473120000|2021-03-11 14:32:00|1840.2|1839.8|1838.8|1838.2|1840.2|1839.8|1837.4|1836.8|16470
1615473130000|2021-03-11 14:32:10|1839|1838.4|1839.8|1839.4|1840|1839.6|1838.8|1838|6488
1615473140000|2021-03-11 14:32:20|1840|1839.2|1839.8|1839.2|1840.2|1839.8|1839.2|1839|3549
1615473150000|2021-03-11 14:32:30|1839.6|1839.4|1837|1836.4|1840.6|1840|1836.6|1836.2|12701
1615473160000|2021-03-11 14:32:40|1837.2|1836.6|1838.8|1838.2|1838.8|1838.6|1837.2|1836.6|8718
1615473170000|2021-03-11 14:32:50|1838.6|1838.4|1838.6|1838|1838.8|1838.4|1838.4|1837.8|786
1615473180000|2021-03-11 14:33:00|1838.4|1837.8|1839.2|1838.6|1839.4|1839|1837.6|1837.2|13578
1615473190000|2021-03-11 14:33:10|1839|1838.4|1841|1840.4|1841|1840.4|1838.6|1838.2|2251
1615473200000|2021-03-11 14:33:20|1841.2|1840.6|1842.6|1842.2|1843|1842.4|1841|1840.6|4532
1615473210000|2021-03-11 14:33:30|1842.8|1842.4|1842.2|1841.8|1843.8|1843.4|1842|1841.8|8357
1615473220000|2021-03-11 14:33:40|1842.4|1842|1842.8|1842.2|1843.2|1842.6|1842.2|1841.8|1406
1615473230000|2021-03-11 14:33:50|1843|1842|1842.4|1841.8|1843|1842.2|1842|1841.2|919
1615473240000|2021-03-11 14:34:00|1842.6|1842|1841.4|1840.6|1842.6|1842.4|1840.8|1840.4|6466
1615473250000|2021-03-11 14:34:10|1841.6|1840.8|1841.2|1840.8|1842|1841.6|1840.6|1840.2|3066
1615473260000|2021-03-11 14:34:20|1841|1840.6|1841.6|1841|1841.6|1841.2|1840.4|1839.8|3360
1615473270000|2021-03-11 14:34:30|1841.4|1840.8|1840.8|1840|1841.4|1840.8|1839.8|1839.4|914
1615473280000|2021-03-11 14:34:40|1840.6|1840.2|1839.8|1839.4|1840.6|1840.2|1839.6|1838.8|2016
1615473290000|2021-03-11 14:34:50|1840|1839.6|1840.8|1840.4|1841|1840.6|1840|1839.4|1766
1615473300000|2021-03-11 14:35:00|1841|1840.2|1843|1842.6|1843.2|1842.6|1840.8|1840.2|2018
1615473310000|2021-03-11 14:35:10|1843.2|1843|1846.8|1846.2|1846.8|1846.2|1843.2|1843|22625
1615473320000|2021-03-11 14:35:20|1847|1846.4|1848|1847.6|1848|1847.6|1846.6|1846.2|17059
1615473330000|2021-03-11 14:35:30|1848.2|1847.8|1847.2|1846.6|1848.4|1848|1846.6|1846|16167
1615473340000|2021-03-11 14:35:40|1847|1846.4|1844.4|1843.8|1847.4|1847|1844.4|1843.6|15952
1615473350000|2021-03-11 14:35:50|1844.6|1844|1845.6|1845.2|1845.8|1845.2|1844.2|1843.8|11853
1615473360000|2021-03-11 14:36:00|1845.4|1845|1845|1844.4|1846|1845.6|1844.6|1844.2|15378
1615473370000|2021-03-11 14:36:10|1844.8|1844.6|1843|1842.2|1844.8|1844.6|1843|1842|2005
1615473380000|2021-03-11 14:36:20|1842.8|1842|1842.2|1841.6|1843|1842.2|1841.6|1840.6|4198
1615473390000|2021-03-11 14:36:30|1842|1841.4|1842.8|1842.4|1842.8|1842.4|1842|1841.4|5151
1615473400000|2021-03-11 14:36:40|1842.6|1842.2|1842.4|1842|1842.8|1842.4|1841.6|1841.4|2947
1615473410000|2021-03-11 14:36:50|1842.2|1841.8|1841|1840.6|1842.2|1841.8|1840.8|1840|628
1615473420000|2021-03-11 14:37:00|1840.8|1840.4|1842.4|1841.6|1842.4|1841.6|1840.8|1840.4|2009
1615473430000|2021-03-11 14:37:10|1842.2|1841.8|1842|1841.6|1842.2|1841.8|1841.4|1841|2834
1615473440000|2021-03-11 14:37:20|1842.2|1841.8|1843|1842.6|1843.6|1843|1842|1841.8|3795
1615473450000|2021-03-11 14:37:30|1842.8|1842.4|1843|1842.6|1844.2|1843.4|1842.6|1842.2|1751
1615473460000|2021-03-11 14:37:40|1842.8|1842.4|1842.2|1841.6|1842.8|1842.4|1841.4|1841|1322
1615473470000|2021-03-11 14:37:50|1842|1841.4|1842.6|1842|1842.6|1842.2|1841.6|1841.2|3786
1615473480000|2021-03-11 14:38:00|1842.4|1841.8|1841.8|1841.2|1842.4|1842|1841.4|1841|1927
1615473490000|2021-03-11 14:38:10|1841.6|1841.4|1841|1840.6|1842|1841.8|1841|1840.6|2041
1615473500000|2021-03-11 14:38:20|1840.8|1840.4|1842|1841.4|1842|1841.6|1840.6|1840.4|2811
1615473510000|2021-03-11 14:38:30|1841.8|1841.6|1843.4|1842.8|1843.6|1843|1841.8|1841.2|2760
1615473520000|2021-03-11 14:38:40|1843.2|1842.6|1843.2|1842.6|1843.6|1843.2|1843|1842.4|1742
1615473530000|2021-03-11 14:38:50|1843|1842.4|1842.4|1841.8|1843|1842.4|1842|1841.8|200
1615473540000|2021-03-11 14:39:00|1842.2|1842|1842.8|1842.4|1842.8|1842.4|1841.4|1841.2|3357
1615473550000|2021-03-11 14:39:10|1843|1842.6|1843.8|1843.2|1844.2|1843.8|1842.8|1842.6|2835
1615473560000|2021-03-11 14:39:20|1843.6|1843|1843.8|1843.4|1844.2|1843.6|1843.4|1842.8|912
1615473570000|2021-03-11 14:39:30|1843.6|1843.2|1843.8|1843.2|1844.6|1844.2|1843.4|1843.2|4205
1615473580000|2021-03-11 14:39:40|1843.6|1843|1843.8|1843.6|1844.2|1843.8|1843.4|1843|474
1615473590000|2021-03-11 14:39:50|1843.6|1843.4|1843.2|1842.8|1843.8|1843.4|1842.8|1842.4|1664
1615473600000|2021-03-11 14:40:00|1843.4|1843|1844.4|1844|1844.6|1844.2|1843.4|1843|4673
1615473610000|2021-03-11 14:40:10|1844.6|1844.2|1844.4|1844|1845|1844.4|1844|1843.8|2042
1615473620000|2021-03-11 14:40:20|1844.2|1843.8|1843.6|1842.8|1844.4|1843.8|1843.2|1842.8|237
1615473630000|2021-03-11 14:40:30|1843.8|1843|1844|1843.6|1844.4|1844|1843.6|1843|5047
1615473640000|2021-03-11 14:40:40|1843.8|1843.4|1843|1842.8|1844|1843.6|1843|1842.8|3330
1615473650000|2021-03-11 14:40:50|1842.8|1842.6|1842.8|1842.2|1843|1842.8|1842.2|1841.8|7293
1615473660000|2021-03-11 14:41:00|1843|1842.4|1844.2|1843.8|1844.8|1844.6|1843|1842.4|4431
1615473670000|2021-03-11 14:41:10|1844.4|1844|1844.6|1844.2|1845.2|1844.8|1844.2|1843.6|3498
1615473680000|2021-03-11 14:41:20|1844.4|1843.6|1843.6|1843|1844.4|1843.6|1843.4|1842.8|10985
1615473690000|2021-03-11 14:41:30|1843.4|1843.2|1844|1843.4|1844.2|1843.6|1843.2|1842.6|894
1615473700000|2021-03-11 14:41:40|1844.2|1843.6|1844.4|1844|1844.6|1844.2|1843.6|1843.4|8587
1615473710000|2021-03-11 14:41:50|1844.6|1843.8|1844.4|1844|1844.6|1844|1843.6|1843.4|4209
1615473720000|2021-03-11 14:42:00|1844.2|1843.8|1844.4|1843.8|1845|1844.4|1844.2|1843.8|7091
1615473730000|2021-03-11 14:42:10|1844.2|1844|1845.6|1845.2|1845.8|1845.6|1844.2|1844|2198
1615473740000|2021-03-11 14:42:20|1845.8|1845.4|1846.8|1846.4|1847|1846.6|1845.6|1845.2|9547
1615473750000|2021-03-11 14:42:30|1846.6|1846.2|1846.8|1846.4|1847.2|1847|1846.2|1846|8689
1615473760000|2021-03-11 14:42:40|1847|1846.2|1845.6|1845.2|1847|1846.2|1845|1844.8|7040
1615473770000|2021-03-11 14:42:50|1845.8|1845|1844.2|1843.6|1845.8|1845.2|1844|1843.6|5483
1615473780000|2021-03-11 14:43:00|1844.4|1843.8|1844.4|1844|1844.8|1844.4|1844|1843.6|4497
1615473790000|2021-03-11 14:43:10|1844.6|1844.2|1844.4|1844|1845.2|1844.8|1844.4|1843.8|1319
1615473800000|2021-03-11 14:43:20|1844.2|1844.2|1841.6|1841.4|1844.6|1844.2|1841.6|1841.4|5317
1615473810000|2021-03-11 14:43:30|1841.8|1841.2|1841.6|1841.2|1842.6|1842.2|1841.2|1841|10293
1615473820000|2021-03-11 14:43:40|1841.8|1841.4|1843.2|1842.8|1843.2|1842.8|1841.6|1841.2|3246
1615473830000|2021-03-11 14:43:50|1843.4|1843|1843.6|1843.2|1843.8|1843.2|1843|1842.6|200
1615473840000|2021-03-11 14:44:00|1843.4|1843|1843.8|1843.4|1844|1843.6|1843.2|1842.6|5080
1615473850000|2021-03-11 14:44:10|1844|1843.6|1843.6|1843|1844|1843.6|1843.4|1843|2182
1615473860000|2021-03-11 14:44:20|1843.4|1843.2|1843.4|1843|1844|1843.6|1843.4|1843|764
1615473870000|2021-03-11 14:44:30|1843.2|1842.8|1843|1842.6|1843.4|1842.8|1842.8|1842.6|2412
1615473880000|2021-03-11 14:44:40|1842.8|1842.4|1843.4|1843|1843.4|1843.2|1842.6|1842.4|3710
1615473890000|2021-03-11 14:44:50|1843.2|1842.8|1844|1843.6|1844.4|1843.6|1842.8|1842.6|2066
1615473900000|2021-03-11 14:45:00|1843.8|1843.4|1844|1843.4|1844.6|1844|1842.8|1842.6|5415
1615473910000|2021-03-11 14:45:10|1844.2|1843.6|1845|1844.6|1845.2|1845|1844|1843.4|5285
1615473920000|2021-03-11 14:45:20|1844.8|1844.4|1844.4|1844|1845.2|1845|1844.4|1844|3617
1615473930000|2021-03-11 14:45:30|1844.2|1843.8|1844.4|1844|1844.6|1844|1844.2|1843.6|2288
1615473940000|2021-03-11 14:45:40|1844.2|1844.2|1844|1843.6|1844.4|1844.2|1844|1843.6|936
1615473950000|2021-03-11 14:45:50|1844.2|1843.8|1844.4|1844|1844.8|1844.4|1844.2|1843.8|935
1615473960000|2021-03-11 14:46:00|1844.6|1844.2|1845.8|1845.4|1846|1845.4|1844.4|1844|2636
1615473970000|2021-03-11 14:46:10|1846|1845.6|1845.6|1845.4|1846.4|1846|1845.6|1845.4|1837
1615473980000|2021-03-11 14:46:20|1845.8|1845.6|1846|1845.4|1846.2|1845.8|1845.6|1845.4|2427
1615473990000|2021-03-11 14:46:30|1846.2|1845.6|1846.4|1846|1846.4|1846|1846.2|1845.6|0
1615474000000|2021-03-11 14:46:40|1846.6|1846.2|1847.2|1847|1847.6|1847.2|1846.6|1846.2|3082
1615474010000|2021-03-11 14:46:50|1847.4|1847.2|1847.8|1847.4|1848.2|1848|1847.4|1847.2|5063
1615474020000|2021-03-11 14:47:00|1847.6|1847.2|1847.8|1847.4|1848.4|1847.8|1847.4|1847|5507
1615474030000|2021-03-11 14:47:10|1848|1847.6|1848.6|1848.2|1848.8|1848.4|1847.6|1847.2|3001
1615474040000|2021-03-11 14:47:20|1848.8|1848|1848.6|1848.2|1848.8|1848.4|1848.4|1848|2064
1615474050000|2021-03-11 14:47:30|1848.8|1848.4|1848.4|1848|1849|1848.6|1848|1847.6|3525
1615474060000|2021-03-11 14:47:40|1848.2|1847.8|1848.4|1848|1848.4|1848.2|1848|1847.6|2541
1615474070000|2021-03-11 14:47:50|1848.2|1847.8|1848.2|1847.8|1848.6|1848.4|1848|1847.6|5051
1615474080000|2021-03-11 14:48:00|1848|1847.6|1847.2|1846.8|1848|1847.8|1847|1846.8|11672
1615474090000|2021-03-11 14:48:10|1847|1847|1847|1846.6|1847.6|1847.2|1846.8|1846.4|5531
1615474100000|2021-03-11 14:48:20|1847.2|1846.8|1847|1846.8|1847.6|1847|1847|1846.6|5170
1615474110000|2021-03-11 14:48:30|1846.8|1846.6|1847|1846.4|1847.4|1847|1846.6|1846.4|2050
1615474120000|2021-03-11 14:48:40|1846.8|1846.2|1846.2|1845.6|1846.8|1846.2|1845.8|1845.4|3796
1615474130000|2021-03-11 14:48:50|1846.4|1845.8|1847.4|1847|1847.4|1847|1846|1845.8|3190
1615474140000|2021-03-11 14:49:00|1847.6|1847.2|1847.8|1847.2|1848|1847.6|1847.4|1847|6318
1615474150000|2021-03-11 14:49:10|1847.6|1847|1847.4|1846.8|1847.6|1847|1847|1846.6|1173
1615474160000|2021-03-11 14:49:20|1847.6|1847|1846.8|1846.4|1847.8|1847.6|1846.8|1846.4|5253
1615474170000|2021-03-11 14:49:30|1847|1846.6|1846.6|1846|1847.4|1847|1846.6|1845.8|5486
1615474180000|2021-03-11 14:49:40|1846.4|1845.8|1846.4|1845.8|1846.6|1846.4|1846.2|1845.8|2321
1615474190000|2021-03-11 14:49:50|1846.2|1846|1846.4|1845.8|1846.4|1846|1845.8|1845.4|4145
1615474200000|2021-03-11 14:50:00|1846.2|1846|1847.4|1846.8|1847.4|1847.2|1846.2|1846|4285
1615474210000|2021-03-11 14:50:10|1847.2|1847|1847.2|1846.8|1847.6|1847.4|1846.6|1846.4|5171
1615474220000|2021-03-11 14:50:20|1847.4|1847|1848|1847.6|1848.2|1847.8|1847.4|1847|23600
1615474230000|2021-03-11 14:50:30|1848.2|1847.8|1849.2|1848.8|1849.4|1849.2|1848|1847.8|13773
1615474240000|2021-03-11 14:50:40|1849|1848.6|1849|1848.4|1849.4|1849|1848.4|1848.2|6578
1615474250000|2021-03-11 14:50:50|1848.8|1848.6|1849|1848.6|1849|1848.8|1848.8|1848.4|984
1615474260000|2021-03-11 14:51:00|1849.2|1848.8|1849|1848.6|1849.4|1849|1848.8|1848.4|6741
1615474270000|2021-03-11 14:51:10|1849.2|1848.8|1849.8|1849.2|1849.8|1849.4|1849.2|1848.6|2297
1615474280000|2021-03-11 14:51:20|1849.6|1849|1848.8|1848.4|1849.6|1849.2|1848.4|1848.2|4859
1615474290000|2021-03-11 14:51:30|1849|1848.2|1849.4|1849|1849.4|1849.2|1848.8|1848.2|3714
1615474300000|2021-03-11 14:51:40|1849.6|1848.8|1849|1848.6|1849.6|1848.8|1848.8|1848.4|16118
1615474310000|2021-03-11 14:51:50|1849.2|1848.4|1848.8|1848.4|1849.2|1848.8|1848.6|1848.4|1180
1615474320000|2021-03-11 14:52:00|1848.6|1848.6|1850|1849.8|1850.2|1850|1848.6|1848.2|23638
1615474330000|2021-03-11 14:52:10|1850.2|1850|1850.2|1849.8|1850.6|1850.4|1850|1849.8|5807
1615474340000|2021-03-11 14:52:20|1850|1850|1850.4|1850|1850.4|1850.2|1850|1849.8|2973
1615474350000|2021-03-11 14:52:30|1850.6|1850.2|1850.2|1850|1850.6|1850.4|1850.2|1850|5957
1615474360000|2021-03-11 14:52:40|1850.4|1850.2|1850|1849.6|1850.6|1850.2|1850|1849.6|4195
1615474370000|2021-03-11 14:52:50|1849.8|1849.4|1849.6|1849.2|1850|1849.4|1849.6|1849.2|4160
1615474380000|2021-03-11 14:53:00|1849.8|1849.4|1849.8|1849.4|1850|1849.8|1849.6|1849.2|2399
1615474390000|2021-03-11 14:53:10|1850.2|1849.6|1850|1849.8|1850.2|1850|1849.4|1849.2|8894
1615474400000|2021-03-11 14:53:20|1850.2|1850|1850.6|1850.2|1850.6|1850.2|1850.2|1849.8|4321
1615474410000|2021-03-11 14:53:30|1850.8|1850.4|1850.8|1850.6|1851|1850.8|1850.8|1850.4|9432
1615474420000|2021-03-11 14:53:40|1851|1850.4|1850.8|1850.6|1851|1850.8|1850.8|1850.4|5379
1615474430000|2021-03-11 14:53:50|1850.6|1850.4|1850|1849.8|1850.6|1850.4|1849.6|1849.4|7810
1615474440000|2021-03-11 14:54:00|1850.2|1850|1850.4|1850|1850.6|1850.2|1850.2|1849.8|3026
1615474450000|2021-03-11 14:54:10|1850.2|1850.2|1851.4|1851|1851.4|1851|1850.2|1850.2|1505
1615474460000|2021-03-11 14:54:20|1851.2|1850.8|1851.2|1850.6|1851.4|1850.8|1851.2|1850.6|0
1615474470000|2021-03-11 14:54:30|1851|1850.8|1851.2|1850.8|1851.2|1851|1850.8|1850.6|446
1615474480000|2021-03-11 14:54:40|1851.4|1851|1851.2|1850.8|1851.4|1851.2|1851.2|1850.8|1017
1615474490000|2021-03-11 14:54:50|1851|1850.6|1851.6|1851.2|1851.6|1851.2|1850.6|1850.2|6556
1615474500000|2021-03-11 14:55:00|1851.8|1851.4|1852.2|1851.8|1852.2|1852|1851.6|1851.2|5520
1615474510000|2021-03-11 14:55:10|1852.4|1852|1852.6|1852.2|1852.8|1852.4|1852.4|1851.8|3364
1615474520000|2021-03-11 14:55:20|1852.8|1852.4|1851.8|1851.4|1852.8|1852.4|1851.8|1851.4|3009
1615474530000|2021-03-11 14:55:30|1851.6|1851.2|1851|1850.6|1851.6|1851.2|1850.6|1850.4|3108
1615474540000|2021-03-11 14:55:40|1851.2|1850.8|1852|1851.4|1852|1851.4|1851.2|1850.8|1785
1615474550000|2021-03-11 14:55:50|1852.2|1851.6|1851.8|1851.2|1852.2|1851.8|1851.8|1851.2|275
1615474560000|2021-03-11 14:56:00|1851.6|1851.4|1852|1851.6|1852.2|1852|1851.4|1851.2|1836
1615474570000|2021-03-11 14:56:10|1852.2|1851.8|1852.6|1852.2|1852.8|1852.6|1852|1851.8|22646
1615474580000|2021-03-11 14:56:20|1852.4|1852|1852|1851.4|1852.4|1852|1851.6|1851.4|15030
1615474590000|2021-03-11 14:56:30|1851.8|1851.2|1851.6|1851|1851.8|1851.4|1851|1850.6|2297
1615474600000|2021-03-11 14:56:40|1851.4|1850.8|1851.2|1850.8|1851.4|1851|1851.2|1850.8|110
1615474610000|2021-03-11 14:56:50|1851|1850.6|1851|1850.8|1851|1850.8|1850.8|1850.4|2570
1615474620000|2021-03-11 14:57:00|1851.2|1851|1852.2|1852|1852.8|1852.4|1851.2|1851|12978
1615474630000|2021-03-11 14:57:10|1852.4|1852.2|1852.6|1852.2|1852.8|1852.6|1852.2|1852|30234
1615474640000|2021-03-11 14:57:20|1852.8|1852.4|1852.6|1852.2|1852.8|1852.4|1852.2|1852|862
1615474650000|2021-03-11 14:57:30|1852.4|1852|1852.4|1852.2|1852.8|1852.6|1852.2|1851.8|23623
1615474660000|2021-03-11 14:57:40|1852.2|1852|1851.2|1850.6|1852.6|1852.2|1850.6|1850.2|9647
1615474670000|2021-03-11 14:57:50|1851|1850.8|1851.6|1851.2|1851.6|1851.2|1851|1850.6|892
1615474680000|2021-03-11 14:58:00|1851.8|1851.4|1852|1851.8|1852.6|1852.2|1851.8|1851.4|2917
1615474690000|2021-03-11 14:58:10|1852.2|1852|1852.2|1851.8|1852.8|1852.4|1852|1851.8|21256
1615474700000|2021-03-11 14:58:20|1852|1852|1852|1851.6|1852.4|1852|1851.8|1851.6|2705
1615474710000|2021-03-11 14:58:30|1852.2|1851.8|1852.2|1851.8|1852.6|1852|1852|1851.6|7855
1615474720000|2021-03-11 14:58:40|1852|1851.6|1851.8|1851.6|1852.2|1851.6|1851.8|1851.6|884
1615474730000|2021-03-11 14:58:50|1852|1851.8|1850.6|1850.2|1852|1851.8|1850.6|1850.2|2898
1615474740000|2021-03-11 14:59:00|1850.4|1850|1850.6|1850|1850.8|1850.4|1850|1849.6|3749
1615474750000|2021-03-11 14:59:10|1850.4|1849.8|1848.8|1848.2|1850.4|1849.8|1848.2|1847.8|7110
1615474760000|2021-03-11 14:59:20|1848.6|1848.4|1849.2|1848.8|1849.2|1848.8|1848.6|1848|2866
1615474770000|2021-03-11 14:59:30|1849|1848.6|1847.6|1847.2|1849|1848.6|1847.6|1847.2|12016
1615474780000|2021-03-11 14:59:40|1847.8|1847|1847.2|1846.8|1847.8|1847.4|1847.2|1846.8|3191
1615474790000|2021-03-11 14:59:50|1847|1846.6|1847|1846.6|1847.6|1847|1846.8|1846.6|2232
1615474800000|2021-03-11 15:00:00|1847.4|1846.8|1846.2|1845.6|1848|1847.8|1845.8|1845.4|9886
1615474810000|2021-03-11 15:00:10|1846|1845.4|1846.2|1845.6|1846.2|1846|1845.4|1845|3573
1615474820000|2021-03-11 15:00:20|1846|1845.8|1847.4|1846.6|1847.4|1847|1845.4|1845.2|1172
1615474830000|2021-03-11 15:00:30|1847.6|1846.8|1847.6|1847|1848.4|1847.8|1847.2|1846.8|2911
1615474840000|2021-03-11 15:00:40|1847.4|1847.2|1847.4|1846.8|1848.2|1848|1847.4|1846.6|4393
1615474850000|2021-03-11 15:00:50|1847.6|1846.6|1847.6|1847.2|1847.8|1847.2|1847.4|1846.6|0
1615474860000|2021-03-11 15:01:00|1847.8|1847.4|1848.2|1847.8|1848.6|1848.4|1847.8|1847.4|1618
1615474870000|2021-03-11 15:01:10|1848|1847.6|1847.6|1847.2|1848|1847.6|1847.4|1847|552
1615474880000|2021-03-11 15:01:20|1847.4|1847|1847.4|1847|1847.6|1847.2|1846.8|1846.4|5726
1615474890000|2021-03-11 15:01:30|1847.6|1847.2|1847.4|1846.8|1847.6|1847.2|1847.2|1846.6|1000
1615474900000|2021-03-11 15:01:40|1847.2|1847|1846.8|1846.4|1847.4|1847|1846.6|1846.4|3046
1615474910000|2021-03-11 15:01:50|1846.6|1846.2|1846|1845.2|1846.6|1846.2|1845.6|1845.2|4152
1615474920000|2021-03-11 15:02:00|1845.8|1845.4|1845.8|1845.4|1846.2|1846|1845.6|1845.2|9882
1615474930000|2021-03-11 15:02:10|1846|1845.6|1845.8|1845.4|1846.2|1846|1845.8|1845.4|7787
1615474940000|2021-03-11 15:02:20|1846|1845.6|1847.2|1846.6|1847.4|1846.8|1846|1845.6|3241
1615474950000|2021-03-11 15:02:30|1847.4|1846.8|1847.4|1847|1847.6|1847.4|1847|1846.8|1977
1615474960000|2021-03-11 15:02:40|1847.2|1846.8|1846.4|1846|1847.2|1846.8|1846.4|1846|3547
1615474970000|2021-03-11 15:02:50|1846.6|1846.2|1846.8|1846.2|1847.6|1847.4|1846.4|1846.2|4114
1615474980000|2021-03-11 15:03:00|1847|1846.4|1846.8|1846.4|1847|1846.6|1846.4|1846|2828
1615474990000|2021-03-11 15:03:10|1847|1846.2|1847.2|1846.6|1847.2|1847|1846.6|1846|6403
1615475000000|2021-03-11 15:03:20|1847|1846.4|1846|1845.4|1847|1846.4|1845.6|1845.2|10734
1615475010000|2021-03-11 15:03:30|1845.8|1845.6|1845.4|1844.8|1846|1845.6|1845|1844.8|5611
1615475020000|2021-03-11 15:03:40|1845.6|1845|1845.6|1845.2|1845.8|1845.4|1845.6|1845|1963
1615475030000|2021-03-11 15:03:50|1845.8|1845.6|1846.4|1845.8|1846.6|1846.2|1845.6|1845.4|1695
1615475040000|2021-03-11 15:04:00|1846.2|1846|1847.2|1846.8|1847.2|1846.8|1846.2|1846|1491
1615475050000|2021-03-11 15:04:10|1847|1846.6|1846.8|1846.4|1847.2|1846.8|1846.8|1846.4|4747
1615475060000|2021-03-11 15:04:20|1847|1846.6|1848.2|1847.6|1848.4|1848|1846.8|1846.6|3051
1615475070000|2021-03-11 15:04:30|1848|1847.4|1847.6|1847.2|1848|1847.6|1847.4|1847|359
1615475080000|2021-03-11 15:04:40|1847.8|1847.4|1846.6|1846.2|1848|1847.6|1846.4|1846.2|4719
1615475090000|2021-03-11 15:04:50|1846.8|1846.4|1846.8|1846.2|1847|1846.8|1846.4|1846|4571
1615475100000|2021-03-11 15:05:00|1847|1846.4|1847.4|1847|1847.4|1847.2|1846.8|1846.4|1844
1615475110000|2021-03-11 15:05:10|1847.6|1847.2|1848.8|1848.4|1848.8|1848.4|1847.6|1847.2|1142
1615475120000|2021-03-11 15:05:20|1849|1848.8|1849.6|1849.2|1849.6|1849.4|1849|1848.6|11839
1615475130000|2021-03-11 15:05:30|1849.4|1849|1849.6|1849.2|1849.6|1849.4|1848.8|1848.6|9746
1615475140000|2021-03-11 15:05:40|1849.4|1849.4|1849.8|1849.4|1849.8|1849.6|1849.4|1849|2002
1615475150000|2021-03-11 15:05:50|1849.6|1849.2|1849.6|1849.4|1849.8|1849.6|1849.6|1849.2|3378
1615475160000|2021-03-11 15:06:00|1849.8|1849.6|1849.8|1849.2|1850.4|1850|1849.2|1849|24354
1615475170000|2021-03-11 15:06:10|1850|1849.4|1850.4|1850|1850.6|1850|1849.8|1849.4|2422
1615475180000|2021-03-11 15:06:20|1850.2|1850.2|1849.6|1849|1850.2|1850.2|1849.2|1848.8|5188
1615475190000|2021-03-11 15:06:30|1849.4|1849.2|1849.2|1848.6|1849.6|1849.4|1849|1848.6|1626
1615475200000|2021-03-11 15:06:40|1849|1848.4|1848.8|1848.2|1849|1848.4|1848.2|1847.8|1657
1615475210000|2021-03-11 15:06:50|1848.6|1848|1848|1847.8|1848.6|1848.2|1848|1847.6|3716
1615475220000|2021-03-11 15:07:00|1848.2|1848|1848|1847.8|1848.6|1848.2|1847.4|1847|3902
1615475230000|2021-03-11 15:07:10|1848.2|1847.6|1847.8|1847.4|1848.2|1848|1847.8|1847.4|3733
1615475240000|2021-03-11 15:07:20|1848|1847.2|1848|1847.4|1848.6|1848.2|1848|1847.2|15105
1615475250000|2021-03-11 15:07:30|1847.8|1847.6|1847.8|1847.4|1847.8|1847.6|1847.6|1847.4|194
1615475260000|2021-03-11 15:07:40|1848|1847.6|1848.2|1847.8|1848.4|1848|1847.8|1847.6|1767
1615475270000|2021-03-11 15:07:50|1848.4|1848|1848|1847.6|1848.6|1848|1848|1847.6|676
1615475280000|2021-03-11 15:08:00|1848.2|1847.8|1848|1847.8|1848.4|1848.2|1848|1847.6|2360
1615475290000|2021-03-11 15:08:10|1848.2|1847.6|1848.6|1848|1848.6|1848|1847.6|1847.4|2875
1615475300000|2021-03-11 15:08:20|1848.4|1847.8|1847.8|1847.4|1848.6|1847.8|1847.6|1847.4|814
1615475310000|2021-03-11 15:08:30|1848|1847.6|1848.2|1847.8|1848.2|1848|1848|1847.6|349
1615475320000|2021-03-11 15:08:40|1848|1847.6|1848.2|1847.8|1848.2|1848|1847.6|1847.2|2050
1615475330000|2021-03-11 15:08:50|1848|1847.6|1848|1847.4|1848|1847.6|1847.6|1847.2|1421
1615475340000|2021-03-11 15:09:00|1848.2|1847.6|1848|1847.4|1848.4|1848|1848|1847.4|1372
1615475350000|2021-03-11 15:09:10|1847.8|1847.2|1846.2|1845.8|1847.8|1847.4|1846.2|1845.8|2702
1615475360000|2021-03-11 15:09:20|1846|1845.6|1846|1845.6|1846.2|1846|1845.8|1845.4|2190
1615475370000|2021-03-11 15:09:30|1845.8|1845.8|1846.4|1846|1846.6|1846.2|1845.8|1845.8|0
1615475380000|2021-03-11 15:09:40|1846.6|1846.2|1846.6|1846.2|1846.6|1846.2|1846.6|1846.2|0
1615475390000|2021-03-11 15:09:50|1846.8|1846.4|1847.4|1847.2|1847.4|1847.2|1846.8|1846.4|604
1615475400000|2021-03-11 15:10:00|1847.6|1847.4|1848|1847.6|1848.2|1847.8|1847.6|1847.2|1210
1615475410000|2021-03-11 15:10:10|1848.2|1847.4|1848.2|1847.8|1848.4|1848|1847.8|1847.4|1297
1615475420000|2021-03-11 15:10:20|1848.4|1848|1847.4|1847|1848.6|1848.2|1847.4|1847|2971
1615475430000|2021-03-11 15:10:30|1847.2|1846.8|1847.4|1847|1847.6|1847.2|1847|1846.8|751
1615475440000|2021-03-11 15:10:40|1847.2|1847.2|1847.4|1847|1847.4|1847.2|1847.2|1847|0
1615475450000|2021-03-11 15:10:50|1847.2|1846.8|1846.4|1846.2|1847.2|1846.8|1846.4|1846|1105
1615475460000|2021-03-11 15:11:00|1846.2|1846|1845.6|1845.2|1846.2|1846.2|1845.6|1845.2|2017
1615475470000|2021-03-11 15:11:10|1845.4|1845|1844.8|1844.4|1845.4|1845|1844|1843.8|9452
1615475480000|2021-03-11 15:11:20|1845|1844.6|1845.4|1845|1845.6|1845|1845|1844.6|3317
1615475490000|2021-03-11 15:11:30|1845.2|1844.8|1845.6|1845.2|1845.6|1845.2|1845|1844.8|1919
1615475500000|2021-03-11 15:11:40|1845.8|1845.4|1846.2|1845.6|1846.2|1845.8|1845.6|1845.4|1264
1615475510000|2021-03-11 15:11:50|1846.4|1845.8|1846.8|1846.2|1847|1846.6|1846.4|1845.8|1552
1615475520000|2021-03-11 15:12:00|1846.6|1846|1845.8|1845.4|1846.6|1846.2|1845.8|1845.2|1120
1615475530000|2021-03-11 15:12:10|1846|1845.6|1846.4|1846|1846.4|1846.2|1846|1845.6|925
1615475540000|2021-03-11 15:12:20|1846.2|1845.8|1846|1845.6|1846.2|1846|1846|1845.6|0
1615475550000|2021-03-11 15:12:30|1845.8|1845.4|1846|1845.6|1846.2|1845.8|1845.6|1845.4|1119
1615475560000|2021-03-11 15:12:40|1846.2|1845.8|1846.4|1846|1846.4|1846|1846.2|1845.8|193
1615475570000|2021-03-11 15:12:50|1846.2|1845.8|1846.4|1846|1846.4|1846.2|1846.2|1845.8|210
1615475580000|2021-03-11 15:13:00|1846.2|1845.8|1846.6|1846.4|1846.6|1846.4|1846.2|1845.8|5101
1615475590000|2021-03-11 15:13:10|1846.4|1846.2|1846.6|1846.2|1847.2|1846.6|1846.2|1846|24423
1615475600000|2021-03-11 15:13:20|1846.8|1846.4|1846.8|1846.4|1847.4|1847|1846.8|1846.4|6693
1615475610000|2021-03-11 15:13:30|1847|1846.8|1847.6|1847|1847.6|1847|1846.8|1846.4|5115
1615475620000|2021-03-11 15:13:40|1847.4|1846.8|1847.4|1846.8|1847.6|1846.8|1847.2|1846.8|0
1615475630000|2021-03-11 15:13:50|1847.2|1846.6|1847.2|1846.6|1847.6|1847|1846.8|1846.6|2535
1615475640000|2021-03-11 15:14:00|1847.4|1846.8|1847.4|1846.8|1847.6|1847|1847.2|1846.6|1513
1615475650000|2021-03-11 15:14:10|1847.6|1847|1848|1847.4|1848|1847.6|1847.4|1847|2369
1615475660000|2021-03-11 15:14:20|1847.8|1847.2|1847|1846.8|1847.8|1847.2|1847|1846.6|12372
1615475670000|2021-03-11 15:14:30|1847.2|1847|1848.2|1848|1848.6|1848|1847.2|1847|2550
1615475680000|2021-03-11 15:14:40|1848|1847.8|1847.8|1847.4|1848.4|1848|1847.8|1847.4|1695
1615475690000|2021-03-11 15:14:50|1848|1847.6|1847.6|1847.2|1848|1847.6|1847.6|1847.2|0
1615475700000|2021-03-11 15:15:00|1847.8|1847.4|1848|1847.6|1848|1847.8|1847.6|1847.4|522
1615475710000|2021-03-11 15:15:10|1847.8|1847.8|1849.2|1848.6|1849.2|1849|1847.8|1847.6|11108
1615475720000|2021-03-11 15:15:20|1849|1848.4|1848.6|1848|1849|1848.6|1848|1847.4|21164
1615475730000|2021-03-11 15:15:30|1848|1847.8|1848.2|1847.8|1848.4|1848|1848|1847.6|9894
1615475740000|2021-03-11 15:15:40|1848|1847.6|1847.6|1847|1848|1847.6|1847.2|1847|2306
1615475750000|2021-03-11 15:15:50|1847.4|1847.2|1847.2|1846.8|1847.6|1847.2|1846.8|1846.4|6531
1615475760000|2021-03-11 15:16:00|1847|1846.6|1847|1846.4|1847.2|1847|1846.8|1846.4|3629
1615475770000|2021-03-11 15:16:10|1846.8|1846.2|1846.6|1846.2|1846.8|1846.2|1846.4|1846.2|190
1615475780000|2021-03-11 15:16:20|1846.8|1846.4|1846.8|1846.2|1847|1846.8|1846.6|1846.2|4005
1615475790000|2021-03-11 15:16:30|1846.4|1846.4|1845.8|1845.4|1846.6|1846.4|1845.2|1845|3195
1615475800000|2021-03-11 15:16:40|1846|1845.2|1845.6|1845|1846|1845.2|1845.2|1844.8|2982
1615475810000|2021-03-11 15:16:50|1845.4|1844.8|1845.2|1844.8|1845.4|1845|1845|1844.8|1540
1615475820000|2021-03-11 15:17:00|1845.6|1845.4|1847.2|1846.8|1847.6|1847.2|1845.4|1845|12037
1615475830000|2021-03-11 15:17:10|1847.4|1847|1848.2|1847.6|1848.2|1847.8|1847.2|1846.8|6336
1615475840000|2021-03-11 15:17:20|1848|1847.8|1848.6|1848.2|1848.6|1848.2|1848|1847.6|2889
1615475850000|2021-03-11 15:17:30|1848.8|1848.4|1848.4|1848|1848.8|1848.4|1848|1847.8|9166
1615475860000|2021-03-11 15:17:40|1848.6|1848.2|1848|1847.4|1848.8|1848.4|1848|1847.4|2133
1615475870000|2021-03-11 15:17:50|1847.8|1847.2|1847.2|1846.8|1847.8|1847.2|1847|1846.6|4018
1615475880000|2021-03-11 15:18:00|1847|1846.6|1846.6|1846|1847.2|1846.8|1846.6|1846|521
1615475890000|2021-03-11 15:18:10|1846.4|1845.8|1846.6|1846.2|1846.8|1846.6|1846.2|1845.8|6469
1615475900000|2021-03-11 15:18:20|1846.8|1846.4|1847.8|1847.4|1847.8|1847.4|1846.6|1846.4|1342
1615475910000|2021-03-11 15:18:30|1847.6|1847.2|1847.2|1846.8|1847.8|1847.4|1847|1846.8|1992
1615475920000|2021-03-11 15:18:40|1847|1846.6|1846.6|1846.4|1847.4|1847|1846.6|1846.2|1210
1615475930000|2021-03-11 15:18:50|1846.8|1846.6|1847|1846.6|1847|1846.6|1846|1845.8|10693
1615475940000|2021-03-11 15:19:00|1847.4|1846.8|1847.2|1846.6|1847.4|1846.8|1846.6|1846|6971
1615475950000|2021-03-11 15:19:10|1847.4|1846.8|1847.8|1847.2|1847.8|1847.4|1847.2|1846.8|2218
1615475960000|2021-03-11 15:19:20|1848|1847.4|1848|1847.8|1848|1847.8|1847.6|1847.2|2307
1615475970000|2021-03-11 15:19:30|1847.8|1847.6|1848.4|1848|1848.4|1848|1847.8|1847.4|5782
1615475980000|2021-03-11 15:19:40|1848.6|1848.2|1849|1848.6|1849|1848.6|1848.6|1848.2|1315
1615475990000|2021-03-11 15:19:50|1849.2|1848.8|1849.6|1849|1849.8|1849.4|1849.2|1848.8|4054
1615476000000|2021-03-11 15:20:00|1849.8|1849.2|1849.2|1848.8|1850|1849.6|1849|1848.6|7541
1615476010000|2021-03-11 15:20:10|1849.4|1849|1850.6|1850.2|1850.6|1850.2|1849.4|1849|15480
1615476020000|2021-03-11 15:20:20|1850.4|1850|1851|1850.6|1851|1850.8|1850.4|1850|1400
1615476030000|2021-03-11 15:20:30|1850.8|1850.4|1851|1850.8|1851.2|1850.8|1850.6|1850.4|1036
1615476040000|2021-03-11 15:20:40|1851.2|1851|1851.2|1850.8|1851.2|1851|1851|1850.8|4835
1615476050000|2021-03-11 15:20:50|1851.4|1851|1851.8|1851.4|1851.8|1851.4|1851.2|1850.8|5435
1615476060000|2021-03-11 15:21:00|1852|1851.8|1852|1851.6|1852.6|1852.2|1851.8|1851.6|44808
1615476070000|2021-03-11 15:21:10|1852.2|1851.8|1852|1851.8|1852.2|1852|1851.6|1851.4|12278
1615476080000|2021-03-11 15:21:20|1852.2|1852|1852|1851.6|1852.2|1852|1852|1851.6|1196
1615476090000|2021-03-11 15:21:30|1852.2|1851.8|1851.6|1851.4|1852.2|1851.8|1851.6|1851.2|5382
1615476100000|2021-03-11 15:21:40|1851.4|1851.2|1850.8|1850.4|1851.6|1851.2|1850.8|1850.4|1729
1615476110000|2021-03-11 15:21:50|1851|1850.6|1851.4|1851.2|1851.6|1851.2|1851|1850.6|1055
1615476120000|2021-03-11 15:22:00|1851.6|1851|1850.8|1850.6|1851.8|1851.4|1850.8|1850.6|1670
1615476130000|2021-03-11 15:22:10|1851|1850.8|1851.4|1851|1851.8|1851.6|1851|1850.8|2136
1615476140000|2021-03-11 15:22:20|1851.6|1851.2|1851.4|1851|1851.8|1851.4|1851.2|1851|4032
1615476150000|2021-03-11 15:22:30|1851.2|1850.8|1851.6|1851.2|1851.8|1851.4|1850.8|1850.4|1733
1615476160000|2021-03-11 15:22:40|1851.4|1851|1851.6|1851.4|1851.6|1851.4|1851.4|1851|0
1615476170000|2021-03-11 15:22:50|1851.8|1851.6|1851.4|1851|1852|1851.6|1851.2|1851|1775
1615476180000|2021-03-11 15:23:00|1851.6|1851.2|1851.8|1851.2|1851.8|1851.4|1851.4|1851|1504
1615476190000|2021-03-11 15:23:10|1851.6|1851|1851.2|1850.8|1851.8|1851|1851|1850.6|1329
1615476200000|2021-03-11 15:23:20|1851|1851|1850.8|1850.4|1851.4|1851.2|1850.8|1850.4|1966
1615476210000|2021-03-11 15:23:30|1851|1850.6|1851.2|1850.8|1851.4|1851|1850.8|1850.4|190
1615476220000|2021-03-11 15:23:40|1851.4|1851|1851.6|1851.2|1851.8|1851.2|1851.4|1850.8|0
1615476230000|2021-03-11 15:23:50|1851.4|1851|1851.2|1850.6|1851.4|1851|1851|1850.6|2444
1615476240000|2021-03-11 15:24:00|1851||1851||1851.2||1851||0
1615476250000|2021-03-11 15:24:10|1851.2|1850.8|1851.2|1850.6|1851.6|1851.4|1851.2|1850.6|3792
1615476260000|2021-03-11 15:24:20|1851|1850.8|1851.2|1850.8|1851.2|1851|1851|1850.6|821
1615476270000|2021-03-11 15:24:30|1851|1850.6|1850.8|1850.6|1851|1850.8|1850.8|1850.6|0
1615476280000|2021-03-11 15:24:40|1850.6|1850.4|1851|1850.6|1851.2|1851|1850.6|1850.4|13929
1615476290000|2021-03-11 15:24:50|1850.8|1850.4|1850.8|1850.6|1850.8|1850.6|1850.4|1850.2|5350
1615476300000|2021-03-11 15:25:00|1850.6|1850.4|1851.2|1850.8|1851.2|1850.8|1850.6|1850.2|2612
1615476310000|2021-03-11 15:25:10|1851.4|1851|1851.6|1851.2|1851.8|1851.4|1851.2|1851|0
1615476320000|2021-03-11 15:25:20|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.6|1851.2|189
1615476330000|2021-03-11 15:25:30|1851.8|1851.4|1851.8|1851.4|1852|1851.6|1851.8|1851.4|7043
1615476340000|2021-03-11 15:25:40|1851.6|1851.2|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|530
1615476350000|2021-03-11 15:25:50|1851.4|1851|1851.2|1850.6|1851.4|1851|1851|1850.6|1678
1615476360000|2021-03-11 15:26:00|1851.4|1850.8|1851.6|1851.2|1851.6|1851.2|1851.2|1850.8|190
1615476370000|2021-03-11 15:26:10|1851.4|1851|1851|1850.6|1851.6|1851|1851|1850.6|769
1615476380000|2021-03-11 15:26:20|1851.2|1850.8|1850.6|1850.2|1851.2|1851|1850.6|1850.2|4508
1615476390000|2021-03-11 15:26:30|1850.4|1850|1850.4|1850|1850.6|1850|1850.2|1849.8|981
1615476400000|2021-03-11 15:26:40|1850.6|1850.2|1850.4|1850|1850.6|1850.2|1850.4|1850|1326
1615476410000|2021-03-11 15:26:50|1850.6|1850.2|1851.2|1851|1851.4|1851|1850.6|1850|2538
1615476420000|2021-03-11 15:27:00|1851.4|1851.2|1851.6|1851.2|1852|1851.6|1851.4|1851.2|3933
1615476430000|2021-03-11 15:27:10|1851.4|1851|1851|1850.8|1852|1851.6|1851|1850.8|12295
1615476440000|2021-03-11 15:27:20|1851.2|1851|1851|1850.6|1851.4|1851|1850.8|1850.4|2178
1615476450000|2021-03-11 15:27:30|1851.2|1850.8|1851.4|1851|1851.4|1851|1851.2|1850.8|1287
1615476460000|2021-03-11 15:27:40|1851.2|1851.2|1851.2|1851|1851.4|1851.2|1851.2|1851|1070
1615476470000|2021-03-11 15:27:50|1851.4|1851.2|1851.4|1851|1851.6|1851.4|1851.2|1851|4885
1615476490000|2021-03-11 15:28:10|1851.2|1851.2|1851.6|1851.2|1851.8|1851.4|1851.2|1851|4184
1615476500000|2021-03-11 15:28:20|||||||||1063
1615476510000|2021-03-11 15:28:30|1851.4||1851.4||1851.4||1851.4||127
1615476520000|2021-03-11 15:28:40|1851.2|1851|1851.2|1850.8|1851.4|1851|1851.2|1850.8|1577
1615476530000|2021-03-11 15:28:50|1851|1850.6|1851|1850.6|1851.2|1850.8|1851|1850.6|1038
1615476540000|2021-03-11 15:29:00|1850.8|1850.4|1850.6|1850.2|1850.8|1850.6|1850.6|1850.2|2278
1615476550000|2021-03-11 15:29:10|1850.4|1850|1851|1850.4|1851|1850.4|1850.2|1850|4949
1615476560000|2021-03-11 15:29:20|1851.2|1850.6|1851.2|1851|1851.4|1851|1851.2|1850.6|2189
1615476570000|2021-03-11 15:29:30|1851|1850.8|1851.4|1851|1851.6|1851.2|1851|1850.8|1478
1615476580000|2021-03-11 15:29:40|1851.6|1851.2|1851.4|1851|1852|1851.6|1851.4|1851|2262
1615476590000|2021-03-11 15:29:50|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851.2|1851|1299
1615476600000|2021-03-11 15:30:00|1851.6||1851.6||1851.6||1851.4||0
1615476610000|2021-03-11 15:30:10|1851.4|1850.8|1851.2|1850.8|1851.6|1850.8|1851.2|1850.8|3091
1615476620000|2021-03-11 15:30:20|1851|1850.6|1851.2|1850.8|1851.2|1850.8|1850.8|1850.4|670
1615476630000|2021-03-11 15:30:30|1851.4|1851.2|1851.4|1851|1851.6|1851.2|1851.4|1851|1777
1615476640000|2021-03-11 15:30:40|1851.2|1850.8|1851.2|1850.8|1851.6|1851.2|1851.2|1850.8|1638
1615476650000|2021-03-11 15:30:50|1851.4|1850.6|1851|1850.4|1851.4|1850.8|1850.8|1850.4|428
1615476660000|2021-03-11 15:31:00|1850.8|1850.6|1851.2|1851|1851.4|1851|1850.8|1850.6|180
1615476670000|2021-03-11 15:31:10|1851|1850.8|1850.8|1850.6|1851|1850.8|1850.8|1850.6|928
1615476680000|2021-03-11 15:31:20|1851|1850.8|1851.6|1851|1851.6|1851|1851|1850.6|4621
1615476690000|2021-03-11 15:31:30|1851.4|1851.2|1851.2|1850.8|1851.6|1851.4|1851.2|1850.8|3946
1615476700000|2021-03-11 15:31:40|1851.4|1851|1852|1851.6|1852|1851.6|1851|1850.8|6325
1615476710000|2021-03-11 15:31:50|1852.2|1851.8|1852.6|1852.2|1852.6|1852.2|1852.2|1851.8|20883
1615476720000|2021-03-11 15:32:00|1852.8|1852.4|1852.6|1852.2|1852.8|1852.4|1852.6|1852.2|200
1615476730000|2021-03-11 15:32:10|1852.8|1852.8|1853|1852.6|1853|1852.8|1852.6|1852.4|7608
1615476740000|2021-03-11 15:32:20|1852.8|1852.4|1853|1852.6|1853|1852.6|1852.8|1852.4|2421
1615476750000|2021-03-11 15:32:30|1852.8|1852.8|1853.4|1853|1853.4|1853.2|1852.8|1852.6|11639
1615476760000|2021-03-11 15:32:40|1853.2|1852.8|1852.8|1852.4|1853.2|1852.8|1852.6|1852.4|7225
1615476770000|2021-03-11 15:32:50|1852.6|1852.6|1852.8|1852.4|1853|1852.8|1852.6|1852.4|13798
1615476780000|2021-03-11 15:33:00|1853.2|1852.6|1853.4|1853|1853.4|1853|1853|1852.6|10313
1615476790000|2021-03-11 15:33:10|1853.2|1853.2|1853|1852.4|1853.2|1853.2|1852.6|1852.4|1773
1615476800000|2021-03-11 15:33:20|1853.2|1852.6|1853.4|1853|1853.4|1853|1853.2|1852.6|1010
1615476810000|2021-03-11 15:33:30|1853.6|1853.2|1853.2|1852.8|1853.8|1853.4|1853.2|1852.8|1682
1615476820000|2021-03-11 15:33:40|1853|1852.6|1853.4|1853|1853.6|1853|1852.8|1852.6|1954
1615476830000|2021-03-11 15:33:50|1853.2|1852.8|1853.2|1852.8|1853.4|1853|1853|1852.8|1008
1615476840000|2021-03-11 15:34:00|1853.4|1853|1853.4|1852.8|1853.4|1853.2|1853|1852.8|597
1615476850000|2021-03-11 15:34:10|1853.6|1853|1853.8|1853.2|1853.8|1853.4|1853.2|1853|1036
1615476860000|2021-03-11 15:34:20|1853.6|1853|1853.2|1852.8|1853.6|1853.2|1853|1852.8|2059
1615476870000|2021-03-11 15:34:30|1853.4|1853|1853.4|1853|1853.6|1853|1853.2|1852.8|427
1615476880000|2021-03-11 15:34:40|1853.6|1853.2|1853.2|1853|1854|1853.8|1853.2|1853|2469
1615476890000|2021-03-11 15:34:50|1853.4|1853.2|1853.6|1853.2|1853.6|1853.4|1853.4|1853|189
1615476900000|2021-03-11 15:35:00|1853.8|1853.4|1853.6|1853.2|1853.8|1853.4|1853.4|1853.2|173
1615476910000|2021-03-11 15:35:10|1853.4|1853|1853.8|1853.2|1854|1853.6|1853.2|1853|4238
1615476920000|2021-03-11 15:35:20|1853.6|1853|1853.2|1852.8|1853.6|1853|1853|1852.6|403
1615476930000|2021-03-11 15:35:30|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.8|1852.4|7503
1615476940000|2021-03-11 15:35:40||1852.6||1852.4||1852.6||1852.4|1723
1615476950000|2021-03-11 15:35:50|1853|1852.6|1853|1852.8|1853|1852.8|1852.8|1852.4|1263
1615476960000|2021-03-11 15:36:00|1853.2|1852.6|1853.8|1853.4|1854|1853.6|1853.2|1852.6|6840
1615476970000|2021-03-11 15:36:10|1853.6|1853.2|1853.2|1853|1853.6|1853.2|1853.2|1852.8|1035
1615476980000|2021-03-11 15:36:20|1853.4|1853.2|1853.6|1853.2|1853.6|1853.2|1853.4|1853.2|576
1615476990000|2021-03-11 15:36:30|1853.8|1853.4|1854.4|1854.2|1854.4|1854.2|1853.8|1853.4|13898
1615477000000|2021-03-11 15:36:40|1854.6|1854.4|1854.8|1854.4|1855|1854.6|1854.6|1854.4|775
1615477010000|2021-03-11 15:36:50|1854.6|1854.6|1855|1854.8|1855|1854.8|1854.6|1854.4|1841
1615477020000|2021-03-11 15:37:00|1854.8|1854.6|1854.8|1854.4|1855|1854.6|1854.6|1854.4|1709
1615477030000|2021-03-11 15:37:10|1854.6|1854.2|1855|1854.8|1855|1854.8|1854.4|1854.2|2791
1615477040000|2021-03-11 15:37:20|1855.2|1855|1856|1855.8|1856|1855.8|1855.2|1855|24764
1615477050000|2021-03-11 15:37:30|1855.8|1855.6|1856|1855.4|1856|1855.8|1855.6|1855.4|4787
1615477060000|2021-03-11 15:37:40|1855.8|1855.6|1855.6|1855.4|1856|1855.6|1855.6|1855.4|2124
1615477070000|2021-03-11 15:37:50|1855.4|1855.2|1855.6|1855.2|1855.6|1855.2|1855.4|1855.2|997
1615477080000|2021-03-11 15:38:00|1855.4|1855|1855.4|1855|1855.4|1855|1854.8|1854.6|3712
1615477090000|2021-03-11 15:38:10|1855.2|1854.8|1854.8|1854.4|1855.2|1854.8|1854.6|1854.2|381
1615477100000|2021-03-11 15:38:20|1855|1854.6|1854.6|1854.4|1855|1854.6|1854.4|1854.2|100
1615477110000|2021-03-11 15:38:30|1854.4|1854.2|1855.6|1855|1855.6|1855.2|1854.4|1854.2|2473
1615477120000|2021-03-11 15:38:40|1855.4|1854.8|1854.8|1854.4|1855.4|1854.8|1854.8|1854.4|1276
1615477130000|2021-03-11 15:38:50|1855|1854.6|1855|1854.6|1855|1854.8|1854.6|1854.4|2888
1615477140000|2021-03-11 15:39:00|1855.2|1854.8|1854.8|1854.2|1855.2|1855|1854.8|1854.2|3315
1615477150000|2021-03-11 15:39:10|1854.6|1854.4|1854.2|1853.8|1854.6|1854.4|1854|1853.8|4976
1615477160000|2021-03-11 15:39:20|1854.4|1854|1853.8|1853.6|1854.6|1854.4|1853.6|1853.4|4877
1615477170000|2021-03-11 15:39:30|1853.6|1853.4|1853|1852.6|1854|1853.8|1852.8|1852.6|19041
1615477180000|2021-03-11 15:39:40|1852.8|1852.4|1852.4|1852|1853|1852.6|1852.4|1852|998
1615477190000|2021-03-11 15:39:50|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.6|1852.2|193
1615477200000|2021-03-11 15:40:00|1853|1852.6|1853.6|1853.2|1853.8|1853.6|1853|1852.6|6714
1615477210000|2021-03-11 15:40:10|1853.8|1853.4|1854.6|1854|1854.6|1854|1853.8|1853.4|1119
1615477220000|2021-03-11 15:40:20|1854.8|1854.2|1855|1854.6|1855|1854.6|1854.8|1854.2|91
1615477230000|2021-03-11 15:40:30|1854.8|1854.4|1854.8|1854.2|1854.8|1854.4|1854.4|1854.2|2280
1615477240000|2021-03-11 15:40:40|1855|1854.4|1854.8|1854.6|1855|1854.8|1854.8|1854.4|909
1615477250000|2021-03-11 15:40:50|1854.6|1854.4|1854|1853.6|1854.8|1854.6|1854|1853.6|2701
1615477260000|2021-03-11 15:41:00|1854.2|1853.8|1853.6|1853|1854.2|1854|1853.2|1852.6|6466
1615477270000|2021-03-11 15:41:10|1853.4|1853.2|1853.8|1853.4|1853.8|1853.4|1853.2|1852.8|1627
1615477280000|2021-03-11 15:41:20|1854|1853.6|1853.6|1853.2|1854|1853.8|1853.6|1853.2|4106
1615477290000|2021-03-11 15:41:30|1853.8|1853.4|1854.4|1854.2|1854.4|1854.2|1853.8|1853.4|1664
1615477300000|2021-03-11 15:41:40|1854.6||1854.6||1854.6||1854.6||548
1615477310000|2021-03-11 15:41:50|1854.8|1854.4|1854.8|1854.6|1855|1854.8|1854.8|1854.4|629
1615477320000|2021-03-11 15:42:00|1855|1854.8|1854.6|1854.2|1855|1854.8|1854.4|1854.2|3604
1615477330000|2021-03-11 15:42:10|1854.8|1854.4|1855.8|1855.4|1855.8|1855.4|1854.8|1854.4|11900
1615477340000|2021-03-11 15:42:20|1856|1855.6|1855.4|1855|1856|1855.8|1855.4|1855|7297
1615477350000|2021-03-11 15:42:30|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|0
1615477360000|2021-03-11 15:42:40|1855.8|1855.4|1855.6|1855.4|1855.8|1855.6|1855.4|1855|189
1615477370000|2021-03-11 15:42:50|1855.4|1855.2|1854.8|1854.6|1855.4|1855.2|1854.8|1854.6|947
1615477380000|2021-03-11 15:43:00|1854.6|1854.4|1855|1854.6|1855|1854.8|1854.6|1854.4|1200
1615477390000|2021-03-11 15:43:10|1854.8|1854.4|1854.6|1854.2|1854.8|1854.6|1854.4|1854|5425
1615477400000|2021-03-11 15:43:20|1854.8|1854.4|1855.4|1855|1855.6|1855.2|1854.8|1854.4|3688
1615477410000|2021-03-11 15:43:30|1855.6|1855.2|1855.2|1854.6|1855.6|1855.2|1855|1854.6|585
1615477420000|2021-03-11 15:43:40|1855|1854.8|1855|1854.6|1855.2|1854.8|1854.8|1854.6|0
1615477430000|2021-03-11 15:43:50|1855.2|1854.4|1855.2|1854.8|1855.4|1855|1855.2|1854.4|25
1615477440000|2021-03-11 15:44:00|1855|1854.6|1854.6|1854.2|1855|1854.6|1854.6|1854.2|790
1615477450000|2021-03-11 15:44:10|1854.8|1854.4|1854.6|1854.2|1854.8|1854.4|1854.6|1854.2|1498
1615477460000|2021-03-11 15:44:20|1854.4|1854.4|1854.6|1854.2|1854.8|1854.4|1854.4|1854.2|1498
1615477470000|2021-03-11 15:44:30|1854.4|1854|1853.8|1853.4|1854.6|1854|1853.4|1853.2|3493
1615477480000|2021-03-11 15:44:40|1854|1853.6|1854.6|1854.4|1854.6|1854.4|1853.8|1853.4|5963
1615477490000|2021-03-11 15:44:50|1854.4|1854.2|1854.6|1854|1854.6|1854.2|1854.4|1854|1630
1615477500000|2021-03-11 15:45:00|1854.4|1853.8|1853.8|1853.4|1854.4|1853.8|1853.4|1853.2|6605
1615477510000|2021-03-11 15:45:10|1854|1853.6|1854|1853.6|1854.2|1853.8|1854|1853.6|0
1615477520000|2021-03-11 15:45:20|1854.2|1853.8|1855|1854.6|1855|1854.8|1854.2|1853.6|924
1615477530000|2021-03-11 15:45:30|1855.2|1854.8|1855|1854.8|1855.2|1854.8|1855|1854.8|195
1615477540000|2021-03-11 15:45:40|1854.8|1854.6|1855|1854.8|1855.2|1855|1854.8|1854.6|1038
1615477550000|2021-03-11 15:45:50|1855.2|1855|1855.8|1855.4|1855.8|1855.4|1855.2|1855|6447
1615477560000|2021-03-11 15:46:00|1856|1855.6|1855.8|1855.6|1856.2|1856|1855.8|1855.6|12617
1615477570000|2021-03-11 15:46:10|1856|1855.8|1856|1855.6|1856|1855.8|1855.8|1855.6|541
1615477580000|2021-03-11 15:46:20|1855.8|1855.8|1856.2|1855.8|1856.4|1856.2|1855.8|1855.6|36798
1615477590000|2021-03-11 15:46:30|1856.4|1856|1856.4|1856|1856.4|1856.2|1856.4|1856|1466
1615477600000|2021-03-11 15:46:40|1856.6|1856.2|1856.4|1856|1856.6|1856.4|1856.4|1856|3131
1615477610000|2021-03-11 15:46:50|1856.2|1855.8|1856.6|1856|1856.8|1856.2|1856|1855.8|2647
1615477620000|2021-03-11 15:47:00|1856.4|1855.8|1856|1855.6|1856.4|1855.8|1855.8|1855.6|4454
1615477630000|2021-03-11 15:47:10|1856.2|1855.8|1856.4|1856.2|1856.4|1856.2|1856.2|1855.8|300
1615477640000|2021-03-11 15:47:20|1856.2|1856|1856.4|1856|1856.4|1856.2|1856.2|1855.8|578
1615477660000|2021-03-11 15:47:40|1856.2|1856.2|1856|1855.4|1856.4|1856.2|1855.6|1855.4|4606
1615477670000|2021-03-11 15:47:50|1855.8||1855.8||1855.8||1855.8||0
1615477680000|2021-03-11 15:48:00|1856|1855.6|1855.8|1855.6|1856|1855.6|1855.8|1855.6|500
1615477690000|2021-03-11 15:48:10|1856||1856||1856||1856||0
1615477700000|2021-03-11 15:48:20|1855.8||1855.8||1855.8||1855.8||0
1615477710000|2021-03-11 15:48:30|1855.6|1855.4|1856|1855.6|1856|1855.8|1855.6|1855.4|669
1615477720000|2021-03-11 15:48:40|1855.8|1855.4|1855.6|1855.4|1855.8|1855.4|1855.4|1855.2|1440
1615477730000|2021-03-11 15:48:50|1855.8||1856||1856||1855.6||1233
1615477740000|2021-03-11 15:49:00|1856.2|1855.6|1856.2|1856|1856.4|1856.2|1856.2|1855.6|1063
1615477750000|2021-03-11 15:49:10|1856.4|1856.2|1856.8|1856.6|1856.8|1856.6|1856.4|1856.2|11615
1615477760000|2021-03-11 15:49:20|1857|1856.8|1857.4|1857|1857.8|1857.4|1857|1856.6|27046
1615477770000|2021-03-11 15:49:30||1856.8||1857.2||1857.2||1856.8|0
1615477780000|2021-03-11 15:49:40|1857.6|1857.4|1857.8|1857.4|1857.8|1857.6|1857.6|1857.4|1013
1615477790000|2021-03-11 15:49:50|1857.6|1857.6|1857.4|1857|1857.6|1857.6|1857.4|1857|3372
1615477800000|2021-03-11 15:50:00|1857.2|1857.2|1856.4|1856|1857.6|1857.2|1856.2|1856|3556
1615477810000|2021-03-11 15:50:10|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|0
1615477820000|2021-03-11 15:50:20|1856.8|1856.4|1857|1856.6|1857|1856.8|1856.8|1856.4|2343
1615477830000|2021-03-11 15:50:30|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|1857.2|1856.6|1370
1615477840000|2021-03-11 15:50:40|1857.4|1857|1857.6|1857.2|1857.8|1857.6|1857.4|1857|2311
1615477850000|2021-03-11 15:50:50|1857.4|1857|1857.4|1857|1857.6|1857.2|1857.2|1857|2586
1615477860000|2021-03-11 15:51:00|1857.6|1857.2|1857.4|1857|1857.6|1857.2|1857.4|1857|1084
1615477870000|2021-03-11 15:51:10|1857.2|1856.8|1856.4|1856.2|1857.2|1857|1856.4|1856.2|9336
1615477880000|2021-03-11 15:51:20|1856.6|1856.4|1856.8|1856.6|1856.8|1856.6|1856.6|1856.2|6002
1615477890000|2021-03-11 15:51:30|1857||1857||1857||1857||0
1615477900000|2021-03-11 15:51:40|1856.8|1856.4|1856.6|1856.2|1857|1856.6|1856.4|1856.2|3134
1615477910000|2021-03-11 15:51:50|1856.8|1856.4|1857.2|1856.8|1857.4|1857|1856.8|1856.4|4429
1615477920000|2021-03-11 15:52:00|1857.4|1857|1857.2|1857|1857.4|1857|1857.2|1856.8|20
1615477930000|2021-03-11 15:52:10|1857.4|1857.2|1857.2|1857|1857.6|1857.2|1857.2|1857|1006
1615477940000|2021-03-11 15:52:20|1857.6|1857.2|1857.4|1857.2|1857.6|1857.4|1857.4|1857|2564
1615477950000|2021-03-11 15:52:30|1857.2|1857|1857|1856.8|1857.2|1857|1857|1856.8|8858
1615477960000|2021-03-11 15:52:40|1856.8|1856.6|1857.4|1857|1857.4|1857|1856.6|1856.4|2894
1615477970000|2021-03-11 15:52:50|1857.2|1856.8|1856.8|1856.4|1857.6|1857.2|1856.8|1856.4|15703
1615477980000|2021-03-11 15:53:00|1857|1856.6|1857|1856.8|1857.4|1856.8|1857|1856.6|5841
1615477990000|2021-03-11 15:53:10|1857.4|1857|1857.4|1857|1857.6|1857.2|1857.2|1856.8|1408
1615478000000|2021-03-11 15:53:20|1857.2|1856.8|1857.2|1857|1857.4|1857|1857|1856.8|1299
1615478010000|2021-03-11 15:53:30|1857|1856.8|1857.2|1857|1857.2|1857|1856.6|1856.4|5813
1615478020000|2021-03-11 15:53:40|1857|1856.8|1856.8|1856.6|1857.2|1856.8|1856.8|1856.6|3021
1615478030000|2021-03-11 15:53:50|1856.6|1856.4|1856.8|1856.4|1856.8|1856.4|1856.6|1856.4|557
1615478040000|2021-03-11 15:54:00|1856.6|1856.2|1856.4|1856.2|1856.6|1856.2|1856|1855.8|5582
1615478050000|2021-03-11 15:54:10|1856.6||1856.6||1856.6||1856.6||0
1615478060000|2021-03-11 15:54:20|1856.4||1856.4||1856.6||1856.4||4
1615478070000|2021-03-11 15:54:30|1856.2|1856|1856.6|1856.2|1856.6|1856.4|1856|1855.8|3296
1615478080000|2021-03-11 15:54:40|1856.8|1856.4|1856.8|1856.4|1856.8|1856.6|1856.8|1856.4|156
1615478090000|2021-03-11 15:54:50|1857|1856.6|1857|1856.6|1857.4|1857|1856.8|1856.6|2134
1615478100000|2021-03-11 15:55:00|1857.2|1856.8|1858|1857.8|1858|1857.8|1857.2|1856.8|34629
1615478110000|2021-03-11 15:55:10|1857.8|1857.6|1858|1857.8|1858.4|1858|1857.8|1857.6|26253
1615478120000|2021-03-11 15:55:20|1858.2|1858|1858.2|1857.8|1858.2|1858|1858|1857.8|2373
1615478130000|2021-03-11 15:55:30|1858|1857.6|1857.8|1857.4|1858|1857.8|1857.6|1857.4|3050
1615478140000|2021-03-11 15:55:40|1857.6|1857.6|1857.6|1857.2|1857.6|1857.6|1857.4|1857.2|1137
1615478150000|2021-03-11 15:55:50|1857.4|1857.4|1857|1856.6|1857.4|1857.4|1857|1856.6|1268
1615478160000|2021-03-11 15:56:00|1856.8|1856.4|1857|1856.6|1857|1856.8|1856.8|1856.4|189
1615478170000|2021-03-11 15:56:10|1857.2|1856.8|1857.4|1856.8|1857.4|1857|1857|1856.6|1127
1615478180000|2021-03-11 15:56:20|1857.2|1857|1858|1857.6|1858|1857.6|1857.2|1857|850
1615478190000|2021-03-11 15:56:30|1857.8|1857.4|1857.6|1857.2|1857.8|1857.4|1857.4|1857.2|791
1615478200000|2021-03-11 15:56:40|1857.8|1857.4|1857.8|1857.2|1857.8|1857.4|1857.8|1857.2|1144
1615478210000|2021-03-11 15:56:50|1857.6|1857.4|1857.6|1857.2|1857.6|1857.4|1857.4|1857.2|0
1615478220000|2021-03-11 15:57:00|1857.8|1857.4|1858|1857.6|1858|1857.8|1857.8|1857.4|198
1615478230000|2021-03-11 15:57:10|1857.8|1857.4|1857.8|1857.4|1857.8|1857.4|1857.8|1857.4|0
1615478240000|2021-03-11 15:57:20|1857.6||1857.8||1857.8||1857.6||0
1615478250000|2021-03-11 15:57:30|1858|1857.6|1857.8|1857.6|1858|1857.8|1857.8|1857.6|2193
1615478260000|2021-03-11 15:57:40|1858.2|1858|1858.2|1858|1858.2|1858|1858.2|1858|8687
1615478270000|2021-03-11 15:57:50|||||||||825
1615478280000|2021-03-11 15:58:00|1858|1857.8|1858.2|1858|1858.2|1858|1858|1857.8|2176
1615478290000|2021-03-11 15:58:10|1858|1857.8|1858.6|1858.2|1858.6|1858.4|1858|1857.8|8410
1615478300000|2021-03-11 15:58:20|1858.4|1858|1858|1857.6|1858.4|1858|1857.8|1857.6|3202
1615478310000|2021-03-11 15:58:30|1858.2|1857.8|1858.2|1857.8|1858.4|1858.2|1858.2|1857.8|1087
1615478320000|2021-03-11 15:58:40|1858.4|1858|1858|1857.6|1858.4|1858|1857.8|1857.6|1307
1615478330000|2021-03-11 15:58:50|1857.8|1857.8|1858.4|1857.8|1858.4|1857.8|1857.8|1857.6|808
1615478340000|2021-03-11 15:59:00|1858.2|1858|1858.6|1858|1858.6|1858.4|1858.2|1858|1190
1615478350000|2021-03-11 15:59:10|1858.4|1858.2|1858|1857.6|1858.4|1858.2|1857.8|1857.6|1952
1615478360000|2021-03-11 15:59:20|1857.8|1857.8|1857.6|1857.2|1858|1857.8|1857.4|1857.2|2452
1615478370000|2021-03-11 15:59:30|1857.4|1857|1857.4|1857|1857.4|1857|1857.2|1857|473
1615478380000|2021-03-11 15:59:40|1857.2|1856.8|1856.4|1856|1857.2|1856.8|1856.4|1856|2511
1615478390000|2021-03-11 15:59:50|1856.2|1855.8|1855.6|1855.2|1856.2|1855.8|1855.4|1855.2|1213
1615478400000|2021-03-11 16:00:00|1855.4|1855.4|1855.4|1855|1855.6|1855.4|1855.2|1855|1177
1615478410000|2021-03-11 16:00:10|1855.2|1854.8|1854.2|1853.6|1855.2|1854.8|1854|1853.6|2792
1615478420000|2021-03-11 16:00:20|1854|1853.8|1854|1853.6|1854.2|1853.8|1853.8|1853.6|1153
1615478430000|2021-03-11 16:00:30|1853.8|1853.4|1853.8|1853.2|1854|1853.4|1853.4|1853|1920
1615478440000|2021-03-11 16:00:40|1854|1853.4|1854.6|1854|1854.6|1854|1854|1853.4|1514
1615478450000|2021-03-11 16:00:50|1854.8|1854.2|1854.6|1854.2|1854.8|1854.4|1854.6|1854.2|0
1615478460000|2021-03-11 16:01:00|1854.8|1854.4|1854.6|1854|1855|1854.6|1854.6|1854|4620
1615478470000|2021-03-11 16:01:10|1854.4|1853.8|1853.2|1852.8|1854.4|1853.8|1853|1852.8|3809
1615478480000|2021-03-11 16:01:20|1853.4|1853|1853.2|1852.8|1853.6|1853.2|1853.2|1852.8|1046
1615478490000|2021-03-11 16:01:30|1853.4|1853|1852.8|1852.4|1853.4|1853.2|1852.8|1852.4|2591
1615478500000|2021-03-11 16:01:40|1853|1852.6|1853.8|1853.4|1853.8|1853.6|1852.8|1852.6|1510
1615478510000|2021-03-11 16:01:50|1853.6|1853.6|1853.8|1853.4|1854|1853.6|1853.6|1853.4|2000
1615478520000|2021-03-11 16:02:00|1854||1853.8||1854||1853.6||0
1615478530000|2021-03-11 16:02:10|1853.6|1853.2|1853.4|1852.8|1853.8|1853.4|1853.2|1852.8|1450
1615478540000|2021-03-11 16:02:20|1853.6|1853|1853.8|1853.2|1853.8|1853.4|1853.6|1853|286
1615478550000|2021-03-11 16:02:30|1854|1853.4|1854|1853.6|1854|1853.6|1854|1853.4|395
1615478560000|2021-03-11 16:02:40|1854.2|1853.8|1853.8|1853.6|1854.4|1854|1853.8|1853.6|6134
1615478570000|2021-03-11 16:02:50|1853.6|1853.4|1854|1853.6|1854.2|1853.8|1853.6|1853.2|1970
1615478580000|2021-03-11 16:03:00|1854.2|1853.8|1853.2|1853|1854.4|1854|1853.2|1853|1441
1615478590000|2021-03-11 16:03:10|1853.4|1853.2|1853.6|1853|1853.6|1853.2|1853.2|1853|1000
1615478600000|2021-03-11 16:03:20|1853.4|1853.2|1853.4|1853.2|1853.6|1853.4|1853.4|1853|1196
1615478610000|2021-03-11 16:03:30|1853.2|1853|1853.2|1852.8|1853.4|1853|1852.6|1852.4|2457
1615478630000|2021-03-11 16:03:50|1853|1853|1852.6|1852.2|1853|1853|1852.4|1852.2|1398
1615478640000|2021-03-11 16:04:00|1852.8|1852.4|1853.8|1853.2|1853.8|1853.4|1852.8|1852.4|388
1615478650000|2021-03-11 16:04:10|1853.6|1853.4|1853.8|1853.4|1853.8|1853.6|1853.6|1853.2|997
1615478660000|2021-03-11 16:04:20|1853.6|1853.6|1854|1853.6|1854|1853.6|1853.6|1853.6|0
1615478670000|2021-03-11 16:04:30|1853.8|1853.8|1854|1853.6|1854|1853.8|1853.6|1853.4|3606
1615478680000|2021-03-11 16:04:40|1853.8|1853.4|1853.6|1853.4|1853.8|1853.4|1853.6|1853.2|1890
1615478690000|2021-03-11 16:04:50|1853.8|1853.2|1853.8|1853.4|1854|1853.6|1853.6|1853.2|189
1615478700000|2021-03-11 16:05:00|1853.6|1853.2|1853.6|1853.2|1854|1853.8|1853.6|1853.2|1654
1615478710000|2021-03-11 16:05:10|1853.4|1853|1853.8|1853.2|1853.8|1853.4|1853.2|1852.8|808
1615478720000|2021-03-11 16:05:20|1853.6||1853.6||1853.6||1853.6||0
1615478730000|2021-03-11 16:05:30|1853.8|1853.4|1853.8|1853.2|1853.8|1853.6|1853.6|1853.2|189
1615478740000|2021-03-11 16:05:40|1853.6|1853|1853.2|1852.8|1853.6|1853|1853|1852.8|1127
1615478750000|2021-03-11 16:05:50|1853.4|1853|1853.2|1852.8|1853.4|1853|1853|1852.8|949
1615478760000|2021-03-11 16:06:00|1853|1853|1853.2|1852.8|1853.2|1853|1853|1852.6|400
1615478770000|2021-03-11 16:06:10|1853|1852.6|1853|1852.4|1853|1852.8|1852.8|1852.2|2741
1615478780000|2021-03-11 16:06:20|1852.8|1852.6|1852.6|1852.2|1853|1852.8|1852.4|1852.2|2237
1615478790000|2021-03-11 16:06:30|1852.4|1852|1852|1851.8|1852.4|1852|1852|1851.6|1058
1615478800000|2021-03-11 16:06:40|1851.8|1851.6|1851.4|1851.2|1852.2|1852|1851.4|1851.2|8639
1615478810000|2021-03-11 16:06:50|1851.6||1851.4||1851.6||1851.4||3709
1615478820000|2021-03-11 16:07:00|1851.2|1851|1851.4|1851.2|1851.6|1851.2|1851.2|1850.8|607
1615478830000|2021-03-11 16:07:10|1851.2|1851|1851.4|1851|1851.4|1851|1851.2|1850.8|2712
1615478840000|2021-03-11 16:07:20|1851.6|1851.2|1851.4|1851|1851.8|1851.2|1851.4|1850.8|1990
1615478850000|2021-03-11 16:07:30|1851.2|1850.8|1851.2|1850.6|1851.2|1850.8|1850.8|1850.4|1290
1615478860000|2021-03-11 16:07:40|1851|1850.8|1850.8|1850.4|1851|1850.8|1850.8|1850.4|0
1615478870000|2021-03-11 16:07:50|1851|1850.6|1851.4|1851|1851.6|1851.2|1851|1850.6|3062
1615478880000|2021-03-11 16:08:00|1851.2|1850.8|1851.4|1851|1851.4|1851|1851|1850.4|3783
1615478890000|2021-03-11 16:08:10|1851.2|1850.8|1850.8|1850.6|1851.2|1850.8|1850.8|1850.6|3333
1615478900000|2021-03-11 16:08:20|1850.6|1850.4|1851.4|1851|1851.4|1851|1850.6|1850.4|3958
1615478910000|2021-03-11 16:08:30|1851.6|1851.2|1850.8|1850.4|1851.6|1851.2|1850.8|1850.4|5191
1615478920000|2021-03-11 16:08:40|1850.6||1850.6||1850.6||1850.6||500
1615478930000|2021-03-11 16:08:50|1850.4|1850.2|1850.4|1850|1850.6|1850.4|1850.4|1850|3236
1615478940000|2021-03-11 16:09:00|1850.6|1850.2|1851|1850.4|1851|1850.6|1850.6|1850.2|3523
1615478950000|2021-03-11 16:09:10|1850.8|1850.6|1850.8|1850.4|1851|1850.6|1850.6|1850.4|3508
1615478960000|2021-03-11 16:09:20|1850.6|1850.2|1850.8|1850.2|1850.8|1850.4|1850.4|1850.2|1239
1615478970000|2021-03-11 16:09:30|1850.6|1850|1850.2|1849.8|1850.6|1850|1850|1849.8|20070
1615478980000|2021-03-11 16:09:40|1850.4|1850|1851|1850.4|1851|1850.6|1850.2|1850|12196
1615478990000|2021-03-11 16:09:50|1851.4|1850.6|1851.8|1851.4|1852|1851.8|1851.2|1850.6|23524
1615479000000|2021-03-11 16:10:00|1851.6|1851.2|1852|1851.8|1852.2|1851.8|1851.4|1851.2|14836
1615479010000|2021-03-11 16:10:10|1851.8|1851.6|1852|1851.8|1852.2|1851.8|1851.8|1851.4|2205
1615479020000|2021-03-11 16:10:20|1851.8|1851.6|1852.2|1851.8|1852.4|1852.2|1851.8|1851.6|7603
1615479040000|2021-03-11 16:10:40|1852.4|1852|1852.2|1851.8|1852.4|1852.2|1852.2|1851.8|749
1615479050000|2021-03-11 16:10:50|1852|1851.6|1852|1851.6|1852|1851.8|1851.8|1851.6|683
1615479060000|2021-03-11 16:11:00|1851.8|1851.8|1851.8|1851.2|1852|1851.8|1851.6|1851.2|1665
1615479070000|2021-03-11 16:11:10|1852|1851.4|1851.6|1851.2|1852|1851.6|1851.4|1851.2|3560
1615479080000|2021-03-11 16:11:20|1851.4|1851|1852.2|1851.8|1852.2|1852|1851.2|1851|7051
1615479090000|2021-03-11 16:11:30|1852.6|1851.6|1853|1852.4|1853|1852.6|1852.6|1851.6|5498
1615479100000|2021-03-11 16:11:40||1852.6||1852.6||1852.8||1852.6|600
1615479110000|2021-03-11 16:11:50|1853.2|1852.8|1853.4|1852.8|1853.4|1853|1853.2|1852.8|489
1615479120000|2021-03-11 16:12:00|1853.2|1852.6|1852.8|1852.4|1853.2|1852.8|1852.6|1852.4|5090
1615479130000|2021-03-11 16:12:10|1852.6|1852.2|1853|1852.6|1853|1852.8|1852.6|1852.2|2485
1615479140000|2021-03-11 16:12:20|1853.2|1852.8|1853.4|1852.8|1853.4|1853|1853.2|1852.8|196
1615479150000|2021-03-11 16:12:30|1853.2|1853|1853.4|1852.8|1853.4|1853|1853|1852.6|1000
1615479160000|2021-03-11 16:12:40|1853.6|1853|1853.4|1853|1853.8|1853.4|1853.4|1853|189
1615479170000|2021-03-11 16:12:50|1853.6|1853.4|1854|1853.6|1854|1853.8|1853.6|1853|1671
1615479180000|2021-03-11 16:13:00|1853.8|1853.4|1853.8|1853.2|1853.8|1853.4|1853.6|1853.2|551
1615479190000|2021-03-11 16:13:10|1853.6|1853.4|1853.8|1853.4|1853.8|1853.4|1853.6|1853.4|0
1615479200000|2021-03-11 16:13:20|1853.6|1853.2|1853.4|1853|1853.6|1853.2|1853.4|1853|192
1615479210000|2021-03-11 16:13:30|1853.2||1853.2||1853.2||1853.2||0
1615479220000|2021-03-11 16:13:40|1853|1852.8|1853.4|1853|1853.4|1853|1853|1852.8|353
1615479230000|2021-03-11 16:13:50|1853.6||1853.4||1853.6||1853.4||0
1615479240000|2021-03-11 16:14:00|1853.2|1852.8|1852.8|1852.4|1853.2|1853|1852.6|1852.4|4201
1615479250000|2021-03-11 16:14:10|1852.6|1852.2|1852|1851.6|1852.6|1852.2|1851.8|1851.6|7897
1615479260000|2021-03-11 16:14:20|1852.2|1851.8|1852.6|1852.2|1852.6|1852.2|1852.2|1851.8|309
1615479270000|2021-03-11 16:14:30|1852.4|1852.4|1852.2|1852|1852.6|1852.4|1852.2|1851.8|2621
1615479280000|2021-03-11 16:14:40|1852.4|1852.2|1852.6|1852.2|1852.6|1852.4|1852.4|1852.2|2000
1615479290000|2021-03-11 16:14:50|1852.8|1852.4|1852.6|1852.2|1852.8|1852.6|1852.4|1852|4968
1615479300000|2021-03-11 16:15:00|1852.8|1852.4|1852.6|1852.2|1852.8|1852.6|1852.4|1852|7221
1615479310000|2021-03-11 16:15:10|1852.2|1852|1852.2|1852|1852.6|1852.4|1852.2|1852|2044
1615479320000|2021-03-11 16:15:20|1852|1851.8|1852.2|1852|1852.4|1852|1852|1851.8|458
1615479330000|2021-03-11 16:15:30|1852.4|1852.2|1852.6|1852|1853.6|1853.2|1852.2|1852|9871
1615479340000|2021-03-11 16:15:40|1852.8|1852.2|1852.6|1852.4|1853|1852.8|1852.6|1852.2|289
1615479350000|2021-03-11 16:15:50|1852.4|1852.2|1852.6|1852.2|1852.6|1852.4|1852.4|1852.2|2107
1615479360000|2021-03-11 16:16:00|1852.4|1852.4|1852.6|1852.2|1852.6|1852.4|1852.2|1852|2881
1615479370000|2021-03-11 16:16:10|1852.4|1852.4|1852.4|1852.2|1852.6|1852.4|1852.2|1852|1413
1615479380000|2021-03-11 16:16:20|1852.2|1852|1852|1851.8|1852.4|1852.2|1852|1851.8|3244
1615479390000|2021-03-11 16:16:30|1852.2|1851.6|1852|1851.6|1852.2|1852|1851.8|1851.6|3862
1615479400000|2021-03-11 16:16:40|1852.2|1851.8|1851.2|1851|1852.2|1852|1851.2|1851|2945
1615479410000|2021-03-11 16:16:50|1851.4|1850.8|1851.4|1850.8|1851.6|1851.2|1851.2|1850.8|2408
1615479420000|2021-03-11 16:17:00|1851.6|1851.2|1852.2|1851.8|1852.4|1852.2|1851.6|1851.2|3573
1615479430000|2021-03-11 16:17:10|1852|1852.2|1852.6|1852.2|1852.6|1852.2|1851.8|1851.6|24302
1615479440000|2021-03-11 16:17:20|1852.4|1852|1851.8|1851.4|1852.4|1852|1851.8|1851.4|8602
1615479450000|2021-03-11 16:17:30|1851.6|1851.2|1851.8|1851.4|1852.2|1852|1851.4|1851.2|7147
1615479460000|2021-03-11 16:17:40|1851.6|1851.2|1851|1850.6|1851.6|1851.2|1851|1850.6|670
1615479470000|2021-03-11 16:17:50|1851.2|1850.4|1851.4|1851|1851.4|1851.2|1851.2|1850.4|634
1615479480000|2021-03-11 16:18:00|1851.6|1851.2|1851.6|1851.2|1851.8|1851.4|1851.4|1851.2|1
1615479490000|2021-03-11 16:18:10|1851.4|1851|1851.6|1851.4|1851.8|1851.4|1851.4|1851|0
1615479500000|2021-03-11 16:18:20|1851.4|1851.2|1851.8|1851.4|1852|1851.8|1851.2|1851|1132
1615479510000|2021-03-11 16:18:30|1852|1851.6|1852|1851.6|1852|1851.6|1852|1851.6|300
1615479520000|2021-03-11 16:18:40|1852.2|1851.8|1852|1851.4|1852.4|1852|1851.6|1851.2|3829
1615479530000|2021-03-11 16:18:50|1851.8|1851.6|1852|1851.6|1852|1851.8|1851.8|1851.6|1259
1615479550000|2021-03-11 16:19:10|1851.8|1851.4|1851.8|1851.4|1851.8|1851.4|1851.8|1851.4|636
1615479560000|2021-03-11 16:19:20|1852|1851.8|1852.4|1852|1852.4|1852|1852|1851.6|7530
1615479570000|2021-03-11 16:19:30|1852.2|1851.8|1852.4|1852|1852.4|1852|1852|1851.8|810
1615479580000|2021-03-11 16:19:40|1852.2|1852.2|1852.4|1852|1852.4|1852.2|1852.2|1852|585
1615479590000|2021-03-11 16:19:50|1852.2|1851.8|1852.2|1851.8|1852.2|1852|1851.8|1851.6|4374
1615479600000|2021-03-11 16:20:00|1852.4|1852|1852.2|1851.8|1852.6|1852.2|1852|1851.8|2771
1615479610000|2021-03-11 16:20:10|1852||1852||1852||1852||0
1615479620000|2021-03-11 16:20:20|1852.2|1852|1852.2|1851.8|1852.6|1852.2|1851.8|1851.6|6185
1615479630000|2021-03-11 16:20:30|1852|1851.6|1852.6|1852.2|1852.8|1852.2|1851.8|1851.6|10859
1615479640000|2021-03-11 16:20:40|1852.8|1852.4|1852.6|1852.2|1852.8|1852.4|1852.6|1852.2|0
1615479650000|2021-03-11 16:20:50|1852.8|1852.4|1852.4|1852.2|1852.8|1852.4|1852.4|1852.2|0
1615479660000|2021-03-11 16:21:00|1852.2|1852|1852.4|1852|1852.4|1852.2|1852.2|1851.8|473
1615479670000|2021-03-11 16:21:10|1852.6|1852.2|1852.4|1852|1852.8|1852.4|1852.4|1852|2008
1615479680000|2021-03-11 16:21:20|1852.2|1851.8|1852|1851.6|1852.4|1852|1852|1851.6|516
1615479690000|2021-03-11 16:21:30|1851.8|1851.4|1852.4|1852|1852.6|1852.4|1851.8|1851.4|6761
1615479700000|2021-03-11 16:21:40|1852.6|1852.2|1852.6|1852.2|1852.8|1852.4|1852.4|1852.2|2429
1615479710000|2021-03-11 16:21:50|1852.4|1852|1852.2|1852|1852.4|1852|1852.2|1852|1391
1615479720000|2021-03-11 16:22:00|1852.4|1852.2|1853.4|1853|1853.4|1853|1852.4|1852.2|2705
1615479730000|2021-03-11 16:22:10|1853.6|1853.2|1853|1852.6|1853.6|1853.2|1852.8|1852.4|8612
1615479740000|2021-03-11 16:22:20|1852.8|1852.4|1852.8|1852.4|1853|1852.6|1852.4|1852.2|4641
1615479750000|2021-03-11 16:22:30|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.6|1852.2|0
1615479760000|2021-03-11 16:22:40|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.6|1852.4|1418
1615479770000|2021-03-11 16:22:50|1852.6|1852.2|1852.2|1851.8|1852.6|1852.4|1852|1851.8|3406
1615479780000|2021-03-11 16:23:00|1852.4|1852|1852.4|1852|1852.8|1852.6|1852.4|1852|4103
1615479790000|2021-03-11 16:23:10|1852.2|1851.8|1852.4|1852|1852.4|1852.2|1852.2|1851.8|510
1615479800000|2021-03-11 16:23:20|1852.2|1852.2|1852|1851.6|1852.4|1852.2|1852|1851.6|934
1615479810000|2021-03-11 16:23:30|1851.8|1851.8|1851.6|1851.2|1852.4|1852.2|1851.6|1851.2|8006
1615479820000|2021-03-11 16:23:40|1851.4|1851.4|1852|1851.6|1852|1851.8|1851.4|1851|4192
1615479830000|2021-03-11 16:23:50|1852.2|1851.8|1852.2|1851.8|1852.2|1852|1851.8|1851.6|2361
1615479840000|2021-03-11 16:24:00|1852|1851.6|1851.8|1851.4|1852|1851.6|1851.6|1851.4|911
1615479850000|2021-03-11 16:24:10|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|0
1615479860000|2021-03-11 16:24:20|1851.8|1851.4|1851.6|1851.4|1851.8|1851.6|1851.6|1851.4|1640
1615479870000|2021-03-11 16:24:30|1851.8|1851.2|1851|1850.8|1851.8|1851.4|1851|1850.8|8504
1615479880000|2021-03-11 16:24:40|1851.2|1851.2|1851|1850.8|1851.6|1851.4|1851|1850.8|22568
1615479890000|2021-03-11 16:24:50|1850.8|1850.6|1852|1851.6|1852.4|1852|1850.8|1850.6|33849
1615479900000|2021-03-11 16:25:00|1851.8|1851.2|1851|1850.8|1851.8|1851.2|1851|1850.8|4350
1615479910000|2021-03-11 16:25:10|1850.8|1850.6|1851|1850.6|1851|1850.6|1850.8|1850.6|110
1615479920000|2021-03-11 16:25:20||1850.8||1850.6||1850.8||1850.6|193
1615479930000|2021-03-11 16:25:30|1850.8|1850.4|1851|1850.6|1851.2|1851|1850.6|1850.4|2083
1615479940000|2021-03-11 16:25:40|1850.8|1850.4|1851|1850.6|1851.2|1850.6|1850.6|1850.4|6206
1615479950000|2021-03-11 16:25:50|1851.2|1850.8|1851.8|1851.4|1851.8|1851.6|1851.2|1850.6|8928
1615479960000|2021-03-11 16:26:00|1852|1851.6|1851.8|1851.6|1852.2|1852|1851.6|1851.4|2774
1615479970000|2021-03-11 16:26:10|1852|1851.4|1851.6|1851.4|1852|1851.4|1851.6|1851.2|368
1615479980000|2021-03-11 16:26:20|1851.8|1851.6|1851.8|1851.4|1852|1851.8|1851.8|1851.4|2617
1615479990000|2021-03-11 16:26:30|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851.4|1851|477
1615480000000|2021-03-11 16:26:40|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851|1850.8|3304
1615480010000|2021-03-11 16:26:50|1851.6|1851.2|1852|1851.4|1852|1851.8|1851.6|1851.2|3553
1615480020000|2021-03-11 16:27:00|1851.6|1851.2|1851.6|1851|1851.6|1851.4|1851.4|1851|2930
1615480030000|2021-03-11 16:27:10|1851.4|1851.2|1851.2|1850.8|1851.6|1851.2|1851.2|1850.6|2105
1615480040000|2021-03-11 16:27:20|1851|1850.6|1850.4|1850.2|1851|1850.6|1850.4|1850.2|25462
1615480050000|2021-03-11 16:27:30|1850.2|1850|1850.2|1850|1850.2|1850|1850.2|1850|1692
1615480060000|2021-03-11 16:27:40|||||||||2767
1615480070000|2021-03-11 16:27:50|1850.4|1850.2|1850.2|1850|1850.6|1850.2|1850.2|1850|471
1615480080000|2021-03-11 16:28:00|1850.4|1849.8|1851.2|1850.8|1851.4|1851|1850.2|1849.8|9011
1615480090000|2021-03-11 16:28:10|1851|1850.6|1851|1850.6|1851.2|1850.8|1850.6|1850.4|3187
1615480100000|2021-03-11 16:28:20|1851.2|1850.8|1850.8|1850.4|1851.4|1851|1850.6|1850.4|2627
1615480110000|2021-03-11 16:28:30|1851|1850.6|1850.8|1850.6|1851.2|1850.8|1850.8|1850.4|1953
1615480120000|2021-03-11 16:28:40|1851|1851|1851.2|1850.8|1851.2|1851|1851|1850.8|2557
1615480130000|2021-03-11 16:28:50|1851|1850.6|1850.8|1850.2|1851|1850.6|1850.6|1850.2|461
1615480140000|2021-03-11 16:29:00|1850.6|1850.4|1850.8|1850.2|1850.8|1850.4|1850.4|1850|3140
1615480150000|2021-03-11 16:29:10|1851|1850.4|1851|1850.4|1851.4|1851|1850.8|1850.4|3815
1615480160000|2021-03-11 16:29:20|1850.8|1850.6|1850.6|1850.2|1851|1850.8|1850.2|1850|7872
1615480170000|2021-03-11 16:29:30|1850.8|1850.6|1850.2|1849.8|1850.8|1850.6|1850|1849.8|5201
1615480180000|2021-03-11 16:29:40|1849.8|1850|1849.6|1849|1849.8|1850|1849.2|1849|4603
1615480190000|2021-03-11 16:29:50|1849.4|1848.8|1849.2|1848.6|1849.4|1848.8|1849|1848.4|7579
1615536010000|2021-03-12 08:00:10|1833.8|1833|1835|1833.2|1837.8|1836.4|1833.8|1831.8|87522
1615536020000|2021-03-12 08:00:20|1835.2|1833.4|1839.6|1838.2|1839.8|1838.2|1835.2|1833.4|6685
1615536030000|2021-03-12 08:00:30|1839.8|1838|1841|1839.4|1841.6|1839.8|1839.8|1838|5786
1615536040000|2021-03-12 08:00:40|1842|1839.2|1841.6|1839.6|1843.4|1843|1841|1839.2|19582
1615536050000|2021-03-12 08:00:50|1842.6|1840|1843.8|1841.4|1844|1843|1841.8|1840|5873
1615536060000|2021-03-12 08:01:00|1843.6|1841.6|1842.6|1841.4|1844|1843|1841.8|1841|5100
1615536070000|2021-03-12 08:01:10|1842.8|1841.6|1841.8|1840.8|1843|1841.8|1841.2|1840.2|3674
1615536080000|2021-03-12 08:01:20|1841.6|1840.6|1843|1842.2|1843|1842.2|1841.2|1840.2|6311
1615536090000|2021-03-12 08:01:30|1843.4|1842.4|1843.6|1842.4|1844|1843|1843.2|1842|847
1615536100000|2021-03-12 08:01:40|1843.8|1842.6|1842.4|1841.2|1844|1843|1842.2|1841|1100
1615536110000|2021-03-12 08:01:50|1842.6|1841.4|1843.8|1843|1844|1843|1842|1841.4|2123
1615536120000|2021-03-12 08:02:00|1843.6|1842.6|1843.8|1842.6|1844.6|1843.8|1842|1841.2|12495
1615536130000|2021-03-12 08:02:10|1843|1842.4|1843.8|1842.8|1844|1843.6|1842.6|1842|10651
1615536140000|2021-03-12 08:02:20|1844.2|1843|1844.2|1843.2|1844.8|1843.8|1843.4|1842.4|6837
1615536150000|2021-03-12 08:02:30|1844.4|1843|1844.6|1843.4|1844.8|1843.6|1844.2|1843|111
1615536160000|2021-03-12 08:02:40|1844.4|1843.6|1842.2|1841.6|1844.6|1843.6|1842.2|1841.2|4197
1615536170000|2021-03-12 08:02:50|1842.4|1842|1844.4|1843.4|1844.6|1843.4|1842.4|1842|8631
1615536180000|2021-03-12 08:03:00|1844.2|1843.2|1842.2|1841|1844.2|1843.2|1842.2|1841|2572
1615536190000|2021-03-12 08:03:10|1841.8|1841.8|1842.6|1841.4|1843.4|1842.6|1841.8|1841.4|8031
1615536200000|2021-03-12 08:03:20|1842.4|1841.2|1842.6|1841.6|1842.6|1841.6|1842|1841.2|3503
1615536210000|2021-03-12 08:03:30|1843.8|1841.8|1843.6|1843|1844.8|1844.4|1842.6|1841.6|20173
1615536220000|2021-03-12 08:03:40|1844.2|1842.8|1844.4|1843.6|1845.4|1844.2|1844|1842.8|9307
1615536230000|2021-03-12 08:03:50|1844.6|1843.8|1845|1843.6|1845.8|1844.6|1844.6|1843.6|611
1615536240000|2021-03-12 08:04:00|1844.8|1843.8|1844.6|1843.6|1845.4|1845|1843.8|1843|4258
1615536250000|2021-03-12 08:04:10|1844.4|1843.4|1844|1843.2|1845|1844|1843.8|1843|665
1615536260000|2021-03-12 08:04:20|1843.8|1843|1845|1843.8|1845|1843.8|1843.2|1842.2|3354
1615536270000|2021-03-12 08:04:30|1844.8|1843.6|1845|1844|1845|1844|1844.2|1843.4|0
1615536280000|2021-03-12 08:04:40|1844.8|1843.8|1846|1845.2|1846|1845.2|1844.4|1843.6|780
1615536290000|2021-03-12 08:04:50|1845.8|1845|1844.6|1844|1846|1845|1844.6|1843.6|566
1615536300000|2021-03-12 08:05:00|1844.8|1844.2|1844|1842.8|1844.8|1844.2|1843.8|1842.8|1796
1615536310000|2021-03-12 08:05:10|1843.8|1842.6|1842.6|1841.6|1843.8|1842.6|1842.2|1841.2|2544
1615536320000|2021-03-12 08:05:20|1842.8|1841.8|1842.4|1841.4|1843.2|1842.2|1842.4|1841.2|1704
1615536330000|2021-03-12 08:05:30|1842.6|1841.2|1842.2|1841.2|1842.8|1842|1842.2|1841.2|2996
1615536340000|2021-03-12 08:05:40|1842.8|1841.4|1843.2|1842.2|1843.8|1842.6|1842.8|1841.4|1366
1615536350000|2021-03-12 08:05:50|1843|1842|1843.2|1842.2|1843.2|1842.2|1842.2|1841.4|532
1615536360000|2021-03-12 08:06:00|1843|1842|1845|1844|1845|1844.4|1842.8|1841.8|4080
1615536370000|2021-03-12 08:06:10|1845.2|1844.2|1847.4|1846.6|1847.4|1846.6|1845.2|1844.2|7719
1615536380000|2021-03-12 08:06:20|1847.2|1846.4|1848|1847|1848.8|1848.2|1847|1846.2|13135
1615536390000|2021-03-12 08:06:30|1847.8|1846.8|1848|1847|1848.4|1847.2|1847.6|1846.6|0
1615536400000|2021-03-12 08:06:40|1847.8|1847.2|1847.4|1846.6|1847.8|1847.2|1846.8|1846|6977
1615536410000|2021-03-12 08:06:50|1847.2|1846.4|1846.6|1845.6|1847.2|1846.4|1846.2|1845.2|880
1615536420000|2021-03-12 08:07:00|1846.4|1845.8|1847.4|1847|1847.6|1847.2|1846.4|1845.8|5500
1615536430000|2021-03-12 08:07:10|1847.6|1847.2|1848.8|1848|1848.8|1848|1847.6|1847.2|6463
1615536440000|2021-03-12 08:07:20|1848.6|1847.8|1849.6|1849|1849.6|1849|1848.6|1847.6|12904
1615536450000|2021-03-12 08:07:30|1849.8|1849.2|1850|1849.6|1850|1849.6|1848.8|1848|14266
1615536460000|2021-03-12 08:07:40|1850.2|1849.4|1851|1850.4|1851.8|1851.2|1850.2|1849.4|40002
1615536470000|2021-03-12 08:07:50|1850.6|1850.2|1849.8|1849.4|1850.6|1850.2|1849.6|1848.6|3830
1615536480000|2021-03-12 08:08:00|1849.6|1849.2|1851.6|1851|1851.8|1851|1849|1848.6|13396
1615536490000|2021-03-12 08:08:10|1851|1850.4|1851.8|1851.2|1851.8|1851.2|1850.8|1850|6200
1615536500000|2021-03-12 08:08:20|1851.6|1851|1851.6|1850.6|1851.6|1851.2|1851|1850.4|1163
1615536510000|2021-03-12 08:08:30|1851|1850.8|1852.8|1851.8|1852.8|1851.8|1851|1850.6|18804
1615536520000|2021-03-12 08:08:40||1851.6||1851.2||1851.8||1851.2|541
1615536530000|2021-03-12 08:08:50|1853|1851.4|1853.6|1852.6|1853.8|1853.2|1852.8|1851.4|6830
1615536540000|2021-03-12 08:09:00|1853.4|1852.4|1852.8|1852|1853.4|1853|1852.8|1852|4821
1615536550000|2021-03-12 08:09:10|1853|1851.8|1853|1852.2|1853|1852.2|1853|1851.6|270
1615536560000|2021-03-12 08:09:20|1853.4|1852.4|1853.6|1852.6|1853.8|1852.8|1853.4|1852.4|3026
1615536570000|2021-03-12 08:09:30|1853.4|1852.8|1853.4|1852.8|1853.8|1853.6|1853|1852.4|4113
1615536580000|2021-03-12 08:09:40|1853.6|1853|1854|1853.6|1854|1853.8|1853.6|1852.8|5031
1615536590000|2021-03-12 08:09:50|1853.6|1853.4|1853.8|1853|1854|1853.4|1853.2|1852.8|8809
1615536600000|2021-03-12 08:10:00|1853.6|1853.2|1851.2|1850.8|1853.8|1853.2|1851|1850.6|4452
1615536610000|2021-03-12 08:10:10|1851.4|1850.4|1850.8|1850|1851.4|1851.2|1850.8|1850|4343
1615536620000|2021-03-12 08:10:20|1851|1850.4|1850|1849.2|1851.2|1850.4|1850|1849|3752
1615536630000|2021-03-12 08:10:30|1849.8|1849|1850.4|1849.2|1850.4|1849.8|1849.6|1848.6|4825
1615536640000|2021-03-12 08:10:40|1850.2|1849|1849.6|1848.8|1850.4|1849.8|1849.6|1848.8|7105
1615536650000|2021-03-12 08:10:50|1849.8|1849|1849.6|1849|1850.6|1850|1849.6|1849|564
1615536660000|2021-03-12 08:11:00|1849.4|1848.6|1850.8|1849.8|1850.8|1849.8|1848.8|1847.8|4459
1615536670000|2021-03-12 08:11:10|1850.6|1849.6|1848.8|1848.2|1850.6|1849.8|1848.8|1848.2|1543
1615536680000|2021-03-12 08:11:20|1848.6|1848|1849.4|1848.2|1849.4|1849|1848.4|1848|2924
1615536690000|2021-03-12 08:11:30|1849.2|1848.4|1847.4|1846.4|1849.4|1848.8|1847|1845.8|7338
1615536700000|2021-03-12 08:11:40|1847.8|1846.6|1847.8|1846.8|1848.2|1846.8|1847.6|1846.4|5100
1615536710000|2021-03-12 08:11:50|1848|1847|1846.6|1845.6|1848.6|1847.6|1846.4|1845.4|1165
1615536720000|2021-03-12 08:12:00|1846.4|1845.8|1847.8|1846.6|1848|1847.4|1846.4|1845.8|4152
1615536730000|2021-03-12 08:12:10|1847.6|1846.4|1846.4|1845.6|1847.6|1846.4|1845.8|1845|13247
1615536740000|2021-03-12 08:12:20|1846.2|1845.4|1846.4|1845.8|1846.6|1846.4|1845.2|1844.4|9239
1615536750000|2021-03-12 08:12:30|1846.6|1846|1846.6|1845.8|1847|1846.4|1846.2|1845.6|2891
1615536760000|2021-03-12 08:12:40|1846.4|1845.6|1846|1845.4|1846.4|1845.6|1846|1845.2|747
1615536770000|2021-03-12 08:12:50|1845.8|1845|1846.6|1846|1847|1846.2|1845.8|1845|2810
1615536780000|2021-03-12 08:13:00|1846.4|1845.8|1845.2|1844.6|1846.4|1846|1845.2|1844.4|2623
1615536790000|2021-03-12 08:13:10|1845|1844.4|1845.6|1845|1845.8|1845.2|1844.6|1844|2741
1615536800000|2021-03-12 08:13:20|1845.4|1844.8|1844.8|1844.2|1845.4|1844.8|1844.6|1844.2|2163
1615536810000|2021-03-12 08:13:30|1845.2|1844|1844.8|1844.2|1845.4|1844.8|1844.8|1844|2526
1615536820000|2021-03-12 08:13:40|1844.6|1844|1845|1844.6|1845|1844.6|1844.6|1844|1095
1615536830000|2021-03-12 08:13:50|1844.8|1844.4|1845|1844.4|1845|1844.6|1844.8|1843.8|904
1615536840000|2021-03-12 08:14:00|1844.8|1844.2|1844|1843.2|1844.8|1844.2|1844|1843|100
1615536850000|2021-03-12 08:14:10|1844.2|1843.4|1844.8|1844|1845|1844.4|1844.2|1843.4|421
1615536860000|2021-03-12 08:14:20|1845|1844.2|1845.6|1844.8|1845.6|1844.8|1844.8|1844.2|603
1615536870000|2021-03-12 08:14:30|1845.4|1844.6|1844.8|1844.2|1845.4|1845|1844.8|1843.8|1500
1615536880000|2021-03-12 08:14:40|1845|1844.8|1844.8|1843.8|1845.2|1844.8|1844.8|1843.8|779
1615536890000|2021-03-12 08:14:50|1844.6|1844|1847.8|1847.2|1848.2|1847.4|1844.4|1844|3283
1615536900000|2021-03-12 08:15:00|1848|1847.4|1847.2|1846.6|1848.2|1847.6|1846.8|1846.2|15529
1615536910000|2021-03-12 08:15:10|1847|1846.4|1845|1844.2|1847|1846.4|1844.4|1844|4666
1615536920000|2021-03-12 08:15:20|1845.2|1844.6|1845|1844.6|1845.4|1844.6|1844.6|1844|970
1615536930000|2021-03-12 08:15:30|1845.2|1844.8|1845.6|1845|1846.2|1845.4|1845.2|1844.6|1812
1615536940000|2021-03-12 08:15:40|1845.4|1844.8|1844.8|1844.2|1845.4|1844.8|1844.8|1844|1109
1615536950000|2021-03-12 08:15:50|1845|1844|1845.6|1844.6|1845.6|1844.6|1844.8|1844|805
1615536960000|2021-03-12 08:16:00|1845.8|1844.8|1845.6|1844.8|1846.4|1845.8|1845.4|1844.8|1359
1615536970000|2021-03-12 08:16:10|1846|1845|1845.6|1845|1846|1845.2|1845.6|1844.6|1167
1615536980000|2021-03-12 08:16:20|1845.4|1844.8|1846.6|1846.2|1846.6|1846.2|1845.4|1844.8|411
1615536990000|2021-03-12 08:16:30|1846.8|1846|1847|1846.4|1847.4|1846.6|1846.6|1846|6313
1615537000000|2021-03-12 08:16:40|1846.8|1846.2|1846|1845.6|1846.8|1846.2|1845.8|1845.6|1693
1615537010000|2021-03-12 08:16:50|1846.2|1845.4|1846.6|1845.6|1847|1846.2|1846.2|1845.4|77
1615537020000|2021-03-12 08:17:00|1846.2|1845.8|1846.8|1846.2|1847|1846.2|1846|1845.4|4410
1615537030000|2021-03-12 08:17:10|1846.6|1846.4|1847.2|1846.6|1847.2|1846.6|1846.6|1846|873
1615537040000|2021-03-12 08:17:20|1847.4|1846.8|1848.6|1848|1848.8|1848.4|1847.4|1846.8|604
1615537050000|2021-03-12 08:17:30|1848.8|1848.2|1848.8|1848|1849|1848.4|1848.4|1848|561
1615537060000|2021-03-12 08:17:40|1848.6|1847.6|1848.2|1847.8|1848.6|1848.2|1848|1847.4|1622
1615537070000|2021-03-12 08:17:50|1848|1847.6|1848.4|1848|1848.6|1848.2|1848|1847|635
1615537080000|2021-03-12 08:18:00|1848.8|1848.2|1849|1848.4|1849|1848.4|1848.4|1848|0
1615537090000|2021-03-12 08:18:10|1848.8|1848.6|1848.4|1848|1849|1848.6|1848.4|1848|7800
1615537100000|2021-03-12 08:18:20||1847.8||1847.6||1848||1847.4|880
1615537110000|2021-03-12 08:18:30|1848.2|1847.4|1847.2|1847|1848.2|1847.6|1846.6|1846.2|5870
1615537120000|2021-03-12 08:18:40|1847.4|1846.8|1847.8|1847.2|1848.2|1847.8|1847.2|1846.8|8846
1615537130000|2021-03-12 08:18:50|1847.6|1847|1847.6|1846.8|1848|1847.4|1847.2|1846.2|5578
1615537140000|2021-03-12 08:19:00|1847.4|1847|1847.6|1847.2|1847.8|1847.4|1847.4|1847|85
1615537150000|2021-03-12 08:19:10|1847.8|1847|1848.2|1847.6|1848.4|1848.2|1847.8|1847|1283
1615537160000|2021-03-12 08:19:20|1848.4|1847.8|1848.2|1847.8|1848.4|1847.8|1848.2|1847.6|0
1615537170000|2021-03-12 08:19:30|1848.4|1848|1848.2|1847.6|1848.6|1848.2|1848|1847.6|1994
1615537180000|2021-03-12 08:19:40|1848|1847.4|1847.8|1847|1848|1847.4|1847.2|1846.8|3161
1615537190000|2021-03-12 08:19:50|1847.6|1846.6|1847|1846.4|1847.6|1846.8|1847|1846.4|2000
1615537200000|2021-03-12 08:20:00|1847.2|1846.6|1847.4|1847|1847.4|1847.2|1846.8|1846.6|3857
1615537210000|2021-03-12 08:20:10|1847.6|1847.2|1848.8|1848.2|1849|1848.8|1847.6|1847.2|7752
1615537220000|2021-03-12 08:20:20|1848.6|1848|1848.6|1848.2|1848.8|1848.4|1848.4|1848|623
1615537230000|2021-03-12 08:20:30|1848.4|1848|1848.2|1847.6|1848.6|1848|1848.2|1847.6|0
1615537240000|2021-03-12 08:20:40|1848|1847.4|1847.4|1846.8|1848|1847.6|1847.4|1846.8|0
1615537250000|2021-03-12 08:20:50|1847.2|1846.6|1847.4|1847|1847.6|1847.2|1847.2|1846.6|518
1615537260000|2021-03-12 08:21:00|1847.2|1846.8|1846.8|1846.2|1847.2|1846.8|1846.6|1846.2|2000
1615537270000|2021-03-12 08:21:10|1846.6|1846.4|1846.2|1845.8|1846.6|1846.4|1845.8|1845.4|11450
1615537280000|2021-03-12 08:21:20|1846.4|1846.4|1847.4|1846.4|1847.4|1846.6|1846.4|1846|1153
1615537290000|2021-03-12 08:21:30|1847.2|1846.6|1847.2|1846.8|1847.8|1847.4|1846.8|1846.6|2664
1615537300000|2021-03-12 08:21:40|1847|1846.6|1847.8|1847.4|1848.4|1848|1846.8|1846.6|2029
1615537310000|2021-03-12 08:21:50|1848|1847.2|1848.8|1848.4|1849|1848.6|1848|1847.2|3836
1615537320000|2021-03-12 08:22:00|1848.6|1848.2|1849.4|1849|1849.8|1849.4|1848.6|1848.2|1548
1615537330000|2021-03-12 08:22:10|1849.2|1848.8|1849.6|1849.2|1849.8|1849.4|1848.8|1848.4|1237
1615537340000|2021-03-12 08:22:20||1849||1849||1849||1848.6|0
1615537350000|2021-03-12 08:22:30|1849.4|1849.4|1849.6|1849|1849.8|1849.6|1849.4|1849|1077
1615537360000|2021-03-12 08:22:40|1849.4|1848.6|1849.4|1849|1849.6|1849.2|1849|1848.6|2540
1615537370000|2021-03-12 08:22:50|1849.6|1849.2|1850.2|1849.6|1850.4|1850|1849.6|1849.2|4201
1615537380000|2021-03-12 08:23:00|1850|1849.8|1849.4|1849|1850|1849.8|1848.8|1848.4|8066
1615537390000|2021-03-12 08:23:10|1849.2|1848.8|1849.6|1848.8|1849.6|1849|1849.2|1848.6|671
1615537400000|2021-03-12 08:23:20|1849.4|1849|1849.6|1849|1849.6|1849.2|1848.8|1848.4|2993
1615537410000|2021-03-12 08:23:30|1849.8|1849.2|1849.6|1848.6|1849.8|1849.4|1849.4|1848.6|2288
1615537420000|2021-03-12 08:23:40|1849.4|1848.8|1849.4|1849|1849.6|1849|1849.2|1848.6|346
1615537430000|2021-03-12 08:23:50|1849.6|1848.8|1848.2|1848|1849.6|1848.8|1848|1847.6|1190
1615537440000|2021-03-12 08:24:00|1848|1847.8|1849|1848.6|1849|1848.6|1848|1847.8|535
1615537450000|2021-03-12 08:24:10|1848.8|1848.4|1848.8|1848|1849|1848.4|1848.8|1848|7
1615537460000|2021-03-12 08:24:20|1848.6|1848.2|1849.4|1849|1849.6|1849.2|1848.6|1848.2|2389
1615537470000|2021-03-12 08:24:30|1849.6|1848.8|1851|1850.4|1851.2|1850.6|1849.2|1848.8|25998
1615537480000|2021-03-12 08:24:40|1851.2|1850.6|1851.6|1851.2|1851.8|1851.4|1851.2|1850.6|2265
1615537490000|2021-03-12 08:24:50|1851.8|1851.4|1852.4|1852|1852.4|1852|1851.8|1851.2|2783
1615537500000|2021-03-12 08:25:00|1852.2|1851.8|1852.6|1852.2|1852.8|1852.4|1852.2|1851.6|2746
1615537510000|2021-03-12 08:25:10|1853|1852.4|1853.2|1852.4|1853.2|1853|1852.8|1852.4|7690
1615537520000|2021-03-12 08:25:20|1853|1852.6|1852.8|1852|1853|1852.6|1852.8|1852|1525
1615537530000|2021-03-12 08:25:30|1852.6|1851.6|1852|1851.6|1852.6|1851.6|1852|1851.4|20
1615537540000|2021-03-12 08:25:40|1851.8|1851.4|1852.4|1852|1852.6|1852|1851.8|1851.4|107
1615537550000|2021-03-12 08:25:50|1852.6|1851.8|1852.8|1852|1852.8|1852|1852.6|1851.8|0
1615537560000|2021-03-12 08:26:00|1853|1852.2|1852.8|1852.4|1853.2|1852.6|1852.8|1852.2|870
1615537570000|2021-03-12 08:26:10|1852.6|1852.2|1852.6|1852|1852.6|1852.2|1852.6|1851.8|100
1615537580000|2021-03-12 08:26:20|1852.8|1852.2|1852.8|1852.4|1853|1852.6|1852.8|1852.2|0
1615537590000|2021-03-12 08:26:30|1853|1852.2|1853.6|1853|1853.6|1853.2|1852.8|1852.2|6413
1615537600000|2021-03-12 08:26:40|1853.4|1852.8|1853.2|1852.6|1853.4|1853|1853.2|1852.6|898
1615537610000|2021-03-12 08:26:50|1853|1853|1853.8|1853.4|1854|1853.8|1852.8|1852.4|4133
1615537620000|2021-03-12 08:27:00|1853.6|1853.2|1852.6|1852|1853.6|1853.2|1852.6|1852|4147
1615537630000|2021-03-12 08:27:10|1852.8|1852.2|1853|1852.4|1853.2|1852.6|1852.8|1852.2|1050
1615537640000|2021-03-12 08:27:20|1852.8|1852.2|1852.6|1852.2|1852.8|1852.4|1852.4|1852.2|4100
1615537650000|2021-03-12 08:27:30|1852.4|1852|1852.8|1852.4|1852.8|1852.6|1851.8|1851.4|6613
1615537660000|2021-03-12 08:27:40|1853|1852.6|1853.4|1852.8|1853.4|1853.2|1852.6|1852.2|2024
1615537670000|2021-03-12 08:27:50|1853.6|1853|1853.8|1853|1853.8|1853.4|1853.6|1853|0
1615537680000|2021-03-12 08:28:00|1853.6|1852.8|1853.4|1852.4|1853.6|1853|1853.4|1852.4|0
1615537690000|2021-03-12 08:28:10|1853.2|1852.2|1853.4|1852.8|1853.4|1853|1853|1852.2|108
1615537700000|2021-03-12 08:28:20|1853.6|1852.6|1853.8|1853.2|1853.8|1853.2|1853.6|1852.4|670
1615537710000|2021-03-12 08:28:30|1854|1853.4|1853.4|1853|1854|1853.8|1853.4|1853|1812
1615537720000|2021-03-12 08:28:40|1853.2|1852.8|1853|1852.4|1853.2|1852.8|1852.8|1852|403
1615537730000|2021-03-12 08:28:50|1852.8|1852.2|1852.6|1852|1853|1852.6|1852.2|1851.8|309
1615537740000|2021-03-12 08:29:00|1853|1852.2|1853|1852.2|1853|1852.2|1853|1852.2|0
1615537750000|2021-03-12 08:29:10|1852.8|1852|1853.4|1852.8|1853.4|1853|1852.2|1851.8|8734
1615537760000|2021-03-12 08:29:20|1853.2|1852.6|1853|1852.6|1853.4|1852.8|1852.6|1852|4254
1615537770000|2021-03-12 08:29:30|1852.8|1852.4|1853|1852.6|1853|1852.6|1852.6|1852.2|270
1615537780000|2021-03-12 08:29:40|1852.8|1852.4|1853|1852.6|1853.6|1853.2|1852.8|1852.4|1851
1615537790000|2021-03-12 08:29:50|1852.8|1852.4|1852.4|1851.8|1853|1852.6|1852.4|1851.8|403
1615537800000|2021-03-12 08:30:00|1852.2|1851.6|1852.4|1852|1852.6|1852.4|1852.2|1851.6|521
1615537810000|2021-03-12 08:30:10|1852.2|1852.2|1852.2|1851.8|1852.6|1852.2|1852|1851.6|490
1615537820000|2021-03-12 08:30:20|1852|1851.6|1852.4|1851.6|1852.8|1852.4|1851.6|1851|4562
1615537830000|2021-03-12 08:30:30|1852.2|1851.8|1851.6|1851|1852.2|1851.8|1851.2|1850.6|3996
1615537840000|2021-03-12 08:30:40|1851.4|1850.8|1852.2|1851.8|1852.2|1852|1851.2|1850.8|1624
1615537850000|2021-03-12 08:30:50|1852.6|1851.6|1852.8|1852|1852.8|1852.2|1852.4|1851.6|1488
1615537860000|2021-03-12 08:31:00|1852.6|1852.2|1852.4|1851.8|1852.6|1852.2|1852|1851.8|768
1615537870000|2021-03-12 08:31:10|1852.2|1852|1851.6|1851.2|1852.2|1852|1851.6|1851|2031
1615537880000|2021-03-12 08:31:20|1851.8|1851.6|1852|1851.6|1852.2|1851.8|1851.8|1851.2|780
1615537890000|2021-03-12 08:31:30|1851.8|1851.4|1851.6|1851.2|1851.8|1851.4|1851.6|1851.2|0
1615537900000|2021-03-12 08:31:40|1851.4|1851|1851.6|1850.8|1851.6|1851.2|1851.2|1850.8|259
1615537910000|2021-03-12 08:31:50|1851.4|1850.6|1851.2|1850.6|1851.6|1851.2|1850.8|1850|1636
1615537920000|2021-03-12 08:32:00|1851|1850.2|1850.8|1850.4|1851|1850.4|1850.8|1850.2|188
1615537930000|2021-03-12 08:32:10|1851|1850.6|1850.8|1850.2|1851|1850.6|1850.6|1850.2|334
1615537940000|2021-03-12 08:32:20|1850.6|1850.4|1850.8|1850.4|1850.8|1850.4|1850.4|1850.2|175
1615537950000|2021-03-12 08:32:30|1850.6|1850.2|1850|1849.4|1850.6|1850.4|1850|1849.4|1228
1615537960000|2021-03-12 08:32:40|1849.8|1849.2|1848.4|1848.2|1849.8|1849.2|1848.4|1848.2|0
1615537970000|2021-03-12 08:32:50|1848.6|1848.4|1849.2|1848.6|1849.2|1848.6|1848|1847.4|3554
1615537980000|2021-03-12 08:33:00|1849|1848.4|1849.6|1849|1849.6|1849.2|1848.8|1848.4|1946
1615537990000|2021-03-12 08:33:10|1849.8|1849.2|1849.6|1849|1849.8|1849.2|1849.2|1848.6|1914
1615538000000|2021-03-12 08:33:20|1849.8|1849.8|1850|1849.4|1850.4|1850|1849.8|1849|4424
1615538010000|2021-03-12 08:33:30|1849.8|1849.2|1849.6|1849.4|1849.8|1849.4|1849.4|1849|1675
1615538020000|2021-03-12 08:33:40|1849.8|1849.2|1850|1849|1850|1849.2|1849.8|1849|0
1615538030000|2021-03-12 08:33:50|1849.8|1849.2|1850|1849.4|1850|1849.6|1849.6|1849.2|135
1615538040000|2021-03-12 08:34:00|1849.8|1849.2|1850|1849.6|1850|1849.8|1849.2|1849|1959
1615538050000|2021-03-12 08:34:10|1849.8|1849.8|1849.2|1848.8|1849.8|1849.8|1849|1848.6|607
1615538060000|2021-03-12 08:34:20|1849|1848.6|1849.6|1848.6|1849.6|1849.4|1848.8|1848.6|853
1615538070000|2021-03-12 08:34:30|1849.4|1848.8|1849.4|1848.6|1849.6|1849.2|1849.2|1848.6|763
1615538080000|2021-03-12 08:34:40|1849.6|1848.8|1849.6|1849.2|1849.8|1849.4|1849.4|1848.8|2302
1615538090000|2021-03-12 08:34:50|1849.4|1849|1849|1848.6|1849.6|1849|1849|1848.4|2260
1615538100000|2021-03-12 08:35:00|1848.8|1848.4|1849.4|1848.8|1849.4|1849|1848.6|1848.2|630
1615538110000|2021-03-12 08:35:10|1849.2|1849|1848.2|1847.6|1849.2|1849|1848|1847.6|1313
1615538120000|2021-03-12 08:35:20|1848|1847.8|1848.2|1847.6|1848.6|1848|1848|1847.6|15461
1615538130000|2021-03-12 08:35:30|1848|1847.4|1848.6|1848.2|1848.6|1848.2|1847.8|1847.2|3836
1615538140000|2021-03-12 08:35:40|1848.4|1848|1848.4|1848|1848.6|1848|1848.4|1848|0
1615538150000|2021-03-12 08:35:50|1848.2|1847.8|1847.8|1847.4|1848.2|1847.8|1847.4|1847|529
1615538160000|2021-03-12 08:36:00|1847.6|1847.6|1846.8|1846.4|1847.8|1847.6|1846.8|1846.4|3493
1615538170000|2021-03-12 08:36:10|1846.6|1846.6|1846.8|1846.4|1847.4|1847|1846.4|1846|3060
1615538180000|2021-03-12 08:36:20|1846.6|1846.2|1847.2|1846.8|1847.4|1847|1846.6|1846.2|1911
1615538190000|2021-03-12 08:36:30|1847|1846.6|1848.2|1847.8|1848.2|1847.8|1846.6|1846.2|722
1615538200000|2021-03-12 08:36:40|1848.4|1848|1848.8|1848.2|1848.8|1848.2|1848|1847.4|337
1615538210000|2021-03-12 08:36:50|1849|1848.8|1849.8|1849.4|1850|1849.6|1849|1848.8|659
1615538220000|2021-03-12 08:37:00|1849.6|1849|1849.2|1849|1849.6|1849.2|1849|1848.6|743
1615538230000|2021-03-12 08:37:10|1849.4|1849.2|1848.8|1848.4|1849.4|1849.2|1848.8|1848.4|1377
1615538240000|2021-03-12 08:37:20|1849|1848.6|1849|1848.6|1849.2|1848.8|1849|1848.6|557
1615538250000|2021-03-12 08:37:30|1848.8|1848.4|1848.6|1848.2|1848.8|1848.4|1848.6|1848.2|0
1615538260000|2021-03-12 08:37:40|1848.8|1848.4|1848.2|1847.6|1848.8|1848.6|1848|1847.6|1025
1615538270000|2021-03-12 08:37:50|1848|1847.8|1847.4|1847|1848|1847.8|1847|1846.4|1287
1615538280000|2021-03-12 08:38:00|1847.6|1847.2|1848|1847.6|1848.2|1847.8|1847.6|1847.2|2737
1615538290000|2021-03-12 08:38:10|1847.8|1847.4|1846.6|1846.2|1847.8|1847.4|1846.6|1846|602
1615538300000|2021-03-12 08:38:20|1846.4|1846|1846.4|1846|1846.6|1846|1846.2|1846|393
1615538310000|2021-03-12 08:38:30|1846.8|1846.6|1846.8|1846.2|1846.8|1846.6|1846.8|1846|2867
1615538320000|2021-03-12 08:38:40|1847|1846.4|1847|1846.6|1847|1846.8|1846.8|1846.4|897
1615538330000|2021-03-12 08:38:50|1846.8|1846.4|1846.6|1846.2|1846.8|1846.4|1846.6|1846.2|361
1615538340000|2021-03-12 08:39:00|1846.8|1846.4|1847|1846.6|1847|1846.8|1846.6|1846.4|1126
1615538350000|2021-03-12 08:39:10|1846.8|1846.8|1847|1846.4|1847|1846.8|1846.8|1846.4|2310
1615538360000|2021-03-12 08:39:20|1846.8|1846.2|1846.8|1846.4|1846.8|1846.6|1846.6|1846.2|494
1615538370000|2021-03-12 08:39:30|1847|1846.6|1847.2|1847|1847.2|1847|1847|1846.6|750
1615538380000|2021-03-12 08:39:40|1847|1846.8|1846.4|1846|1847.2|1846.8|1846.2|1846|2369
1615538390000|2021-03-12 08:39:50|1846.2||1846.2||1846.2||1846.2||550
1615538400000|2021-03-12 08:40:00|1846.4||1846.4||1846.4||1846.4||0
1615538410000|2021-03-12 08:40:10|1846.2|1845.8|1846.8|1846.4|1846.8|1846.6|1846.2|1845.6|3038
1615538420000|2021-03-12 08:40:20|1846.6|1846.2|1846.4|1846.2|1846.6|1846.2|1846.4|1846|603
1615538430000|2021-03-12 08:40:30|1846.6|1846.4|1847.4|1847|1847.6|1847.2|1846.6|1846.4|1223
1615538440000|2021-03-12 08:40:40||1846.8||1846.8||1846.8||1846.8|0
1615538450000|2021-03-12 08:40:50|1847.2|1847.4|1847.8|1847.4|1847.8|1847.6|1847|1847.2|7987
1615538460000|2021-03-12 08:41:00|1847.6|1847|1847|1846.6|1847.6|1847|1847|1846.6|470
1615538470000|2021-03-12 08:41:10|1846.8|1846.4|1847|1846.6|1847|1846.6|1846.8|1846.4|372
1615538480000|2021-03-12 08:41:20|1847.2|1846.8|1847.2|1846.8|1847.6|1847.4|1847|1846.8|1977
1615538490000|2021-03-12 08:41:30|1847.4|1847|1848.2|1847.8|1848.2|1848|1847.4|1847|12237
1615538500000|2021-03-12 08:41:40|1848.4|1847.6|1848.4|1848|1848.4|1848.2|1848|1847.6|462
1615538510000|2021-03-12 08:41:50||1847.8||1847.8||1848||1847.8|0
1615538520000|2021-03-12 08:42:00|1848.2|1848|1847.8|1847.4|1848.2|1848|1847.8|1847.4|376
1615538530000|2021-03-12 08:42:10|1848|1847.6|1848.2|1847.6|1848.2|1847.8|1848|1847.4|0
1615538540000|2021-03-12 08:42:20|1848|1847.8|1848|1847.6|1848|1847.8|1847.6|1847.2|2136
1615538550000|2021-03-12 08:42:30|1848.2||1848.2||1848.2||1848.2||0
1615538560000|2021-03-12 08:42:40|1848|1847.8|1847.6|1847.4|1848.2|1847.8|1847.4|1847|4158
1615538570000|2021-03-12 08:42:50|1847.8|1847.2|1847.8|1847.4|1847.8|1847.4|1847.8|1847.2|0
1615538580000|2021-03-12 08:43:00|1847.6|1847.6|1847.8|1847.4|1848.6|1848.4|1847.6|1847.4|5433
1615538590000|2021-03-12 08:43:10|1848|1847.6|1847.8|1847.4|1848.2|1848|1847.6|1847.4|685
1615538600000|2021-03-12 08:43:20|1847.6|1847.2|1847.6|1847.2|1847.6|1847.2|1847|1846.8|7972
1615538610000|2021-03-12 08:43:30|1847.4|1847|1847.6|1847|1847.8|1847.6|1847.2|1846.8|3003
1615538620000|2021-03-12 08:43:40|1847.4|1847.2|1848.4|1848.2|1848.4|1848.2|1847.4|1847.2|1314
1615538630000|2021-03-12 08:43:50|1848.6|1848.4|1849|1848.6|1849.2|1849|1848.6|1848.4|1677
1615538640000|2021-03-12 08:44:00|1848.8|1848.8|1849|1848.6|1849|1848.8|1848.8|1848.6|814
1615538650000|2021-03-12 08:44:10|1848.8||1848.8||1848.8||1848.8||0
1615538660000|2021-03-12 08:44:20|1848.6|1848.4|1847.8|1847.4|1848.8|1848.6|1847.8|1847.4|13641
1615538670000|2021-03-12 08:44:30|1847.6|1847.2|1847.6|1847|1847.8|1847.4|1847.2|1846.8|4294
1615538680000|2021-03-12 08:44:40|1847.8|1847.2|1847.8|1847.4|1848|1847.6|1847.6|1847.2|1400
1615538690000|2021-03-12 08:44:50|1848|1847.6|1848|1847.6|1848|1847.8|1847.8|1847.6|1051
1615538700000|2021-03-12 08:45:00|1848.2|1848|1848.4|1848|1848.4|1848|1848.2|1848|1491
1615538710000|2021-03-12 08:45:10|1848.6|1848.2|1848.2|1847.6|1848.6|1848.4|1848.2|1847.6|1262
1615538720000|2021-03-12 08:45:20|1848|1847.4|1848|1847.6|1848|1847.6|1847.6|1847.4|663
1615538730000|2021-03-12 08:45:30||1847.4||1847.4||1847.4||1847.4|0
1615538740000|2021-03-12 08:45:40|1848.2|1847.6|1848.4|1848|1848.6|1848.4|1848.2|1847.4|9417
1615538750000|2021-03-12 08:45:50|1848.6|1848.2|1848.8|1848.4|1848.8|1848.4|1848.4|1848.2|2656
1615538760000|2021-03-12 08:46:00|1848.6|1847.8|1849.4|1849|1849.4|1849.2|1848|1847.8|6742
1615538770000|2021-03-12 08:46:10||1849.2||1849.2||1849.2||1848.8|0
1615538780000|2021-03-12 08:46:20|1849.2|1849|1849.2|1848.8|1849.2|1849|1849.2|1848.8|400
1615538790000|2021-03-12 08:46:30|1849|1849|1849.6|1849.4|1850|1849.8|1849|1849|3630
1615538800000|2021-03-12 08:46:40|1849.4|1849.2|1850|1849.8|1850|1849.8|1849.4|1849|1987
1615538810000|2021-03-12 08:46:50|1849.8|1849.6|1849|1848.8|1849.8|1849.6|1849|1848.8|5726
1615538820000|2021-03-12 08:47:00|1848.8|1848.6|1849|1848.8|1849|1848.8|1848.8|1848.4|962
1615538830000|2021-03-12 08:47:10|1849.2|1849|1849|1848.6|1849.6|1849.2|1849|1848.6|1242
1615538840000|2021-03-12 08:47:20|1849.2|1848.8|1849.2|1848.6|1849.2|1849|1849.2|1848.6|1400
1615538850000|2021-03-12 08:47:30|1849|1848.4|1848.8|1848.2|1849|1848.6|1848.6|1848.2|92
1615538860000|2021-03-12 08:47:40|1848.6|1848.4|1849.2|1848.6|1849.2|1848.8|1848.6|1848.2|3141
1615538870000|2021-03-12 08:47:50|1849.4|1848.8|1849.4|1849|1849.8|1849.6|1849.4|1848.8|7416
1615538880000|2021-03-12 08:48:00|1849.6|1849.2|1849.4|1849|1850|1849.8|1849.4|1849|1941
1615538890000|2021-03-12 08:48:10|1849.2|1848.8|1849.4|1848.6|1849.4|1849|1849|1848.6|0
1615538900000|2021-03-12 08:48:20|1849.2|1848.8|1849.4|1849|1849.4|1849|1849|1848.6|400
1615538910000|2021-03-12 08:48:30|1849|1848.8|1849.4|1849|1849.4|1849|1849|1848.8|527
1615538920000|2021-03-12 08:48:40|1849.6||1849.4||1849.6||1849.4||0
1615538930000|2021-03-12 08:48:50|1849.2|1848.8|1848.6|1848.2|1849.4|1848.8|1848.4|1848|983
1615538940000|2021-03-12 08:49:00|1848.8|1848.4|1848.4|1848.2|1848.8|1848.4|1848.2|1848|2696
1615538950000|2021-03-12 08:49:10|1848.6|1848.4|1849|1848.4|1849|1848.6|1848.4|1848.2|7256
1615538960000|2021-03-12 08:49:20|1848.8|1848.2|1848|1847.6|1848.8|1848.2|1847.6|1847.4|1228
1615538970000|2021-03-12 08:49:30|1847.8|1847.4|1847.2|1847|1848|1847.4|1847.2|1847|480
1615538980000|2021-03-12 08:49:40|1847.4|1846.8|1846.8|1846.2|1847.4|1847|1846.8|1846.2|1128
1615538990000|2021-03-12 08:49:50||1846||1846.2||1846.2||1846|0
1615539000000|2021-03-12 08:50:00|1846.6|1846|1846.6|1846.2|1846.6|1846.4|1846.4|1846|320
1615539010000|2021-03-12 08:50:10|1846.8|1846.4|1847|1846.8|1847|1846.8|1846.4|1846|4397
1615539020000|2021-03-12 08:50:20|1846.8|1846.6|1846|1845.4|1846.8|1846.6|1845.8|1845.2|261
1615539030000|2021-03-12 08:50:30|1845.8|1845.2|1845.6|1845|1845.8|1845.2|1845.4|1845|375
1615539040000|2021-03-12 08:50:40|1845.4|1845.2|1845|1844.8|1845.6|1845.4|1843.8|1843.6|22701
1615539050000|2021-03-12 08:50:50|1845.2|1845|1845.6|1845|1845.6|1845.4|1845.2|1844.6|4056
1615539060000|2021-03-12 08:51:00|1845.4|1845.2|1846|1845.6|1846|1845.8|1845.2|1845.2|2642
1615539070000|2021-03-12 08:51:10|1845.8|1845.4|1846.6|1846.2|1846.8|1846.4|1845.6|1845.2|3160
1615539080000|2021-03-12 08:51:20|1846.8|1846.4|1847|1846.6|1847|1846.6|1846.8|1846.4|0
1615539090000|2021-03-12 08:51:30|1846.8|1846.8|1848|1847.8|1848|1847.8|1846.8|1846.8|4094
1615539100000|2021-03-12 08:51:40|1847.8|1847.6|1847.8|1847.6|1848|1847.6|1847.6|1847.4|950
1615539110000|2021-03-12 08:51:50|1848|1847.4|1848.4|1848|1848.4|1848|1847.8|1847.4|2817
1615539120000|2021-03-12 08:52:00|1848.2|1847.8|1847.6|1847|1848.2|1847.8|1847.4|1847|62
1615539130000|2021-03-12 08:52:10|1847.8|1847.6|1848.2|1848|1848.2|1848|1847.6|1847.4|878
1615539140000|2021-03-12 08:52:20|1848|1847.8|1848|1847.4|1848|1847.8|1847.8|1847.4|1908
1615539150000|2021-03-12 08:52:30|1847.8|1847|1847.4|1847|1847.8|1847|1847.4|1847|190
1615539160000|2021-03-12 08:52:40|1847.6|1847.4|1847.6|1847|1848|1847.8|1847.6|1847|2742
1615539170000|2021-03-12 08:52:50|1847.8|1847.2|1848.2|1847.8|1848.2|1848|1847.8|1847.2|385
1615539180000|2021-03-12 08:53:00|1848.4|1847.6|1848.2|1848|1848.6|1848.2|1848.2|1847.6|2500
1615539190000|2021-03-12 08:53:10|1848.4|1848.2|1849|1848.6|1849|1848.6|1848.2|1848|1438
1615539200000|2021-03-12 08:53:20|1849.2|1848.8|1848.6|1848|1849.2|1848.8|1848.4|1848|2505
1615539210000|2021-03-12 08:53:30|1848.4|1848.2|1848.6|1848.2|1848.6|1848.4|1848.4|1848|746
1615539220000|2021-03-12 08:53:40|1848.8|1848.4|1848.6|1848|1849|1848.6|1848.6|1848|1059
1615539230000|2021-03-12 08:53:50|1848.8|1848.2|1848.8|1848.6|1848.8|1848.6|1848.8|1848.2|1050
1615539240000|2021-03-12 08:54:00|1849|1848.4|1849.2|1848.8|1849.2|1849|1849|1848.4|10938
1615539250000|2021-03-12 08:54:10|1849.4|1849|1849.4|1849|1849.4|1849.2|1849.2|1849|1436
1615539260000|2021-03-12 08:54:20|1849.2|1849.2|1849.6|1849.2|1849.6|1849.2|1849.2|1849.2|2430
1615539270000|2021-03-12 08:54:30|1849.4|1849|1848.8|1848.4|1849.4|1849|1848.8|1848.4|11696
1615539280000|2021-03-12 08:54:40|1849|1849|1850|1849.6|1850|1849.8|1849|1848.8|9809
1615539290000|2021-03-12 08:54:50|1850.2|1849.8|1850.2|1849.8|1850.8|1850.4|1850.2|1849.8|9165
1615539300000|2021-03-12 08:55:00|1850.4|1849.6|1850|1849.6|1850.4|1849.6|1850|1849.6|0
1615539310000|2021-03-12 08:55:10|1850.4|1849.8|1850.6|1850.2|1850.6|1850.4|1850.4|1849.8|3751
1615539320000|2021-03-12 08:55:20|1850.8|1850.6|1850.4|1850.2|1850.8|1850.6|1850.4|1850.2|461
1615539330000|2021-03-12 08:55:30|1850.2|1850|1850|1849.4|1850.2|1850|1850|1849.4|1951
1615539340000|2021-03-12 08:55:40|1850.2|1849.6|1851.2|1851|1851.2|1851|1850.2|1849.6|1670
1615539350000|2021-03-12 08:55:50||1850.8||1850.6||1850.8||1850.4|0
1615539360000|2021-03-12 08:56:00|1851|1850.4|1851.4|1850.8|1851.4|1851|1850.6|1850|11612
1615539370000|2021-03-12 08:56:10|1851.2|1850.6|1850.2|1849.8|1851.4|1850.6|1850|1849.6|4917
1615539380000|2021-03-12 08:56:20|1850|1849.6|1850|1849.6|1850|1849.6|1850|1849|400
1615539390000|2021-03-12 08:56:30|1850.8|1849.8|1850.6|1850|1850.8|1850.2|1850.4|1849.6|10837
1615539400000|2021-03-12 08:56:40|1850.4|1849.8|1850.2|1849.8|1850.6|1850|1849.4|1849.2|10121
1615539410000|2021-03-12 08:56:50|1850|1849.6|1851.2|1850.6|1851.4|1850.8|1849.8|1849.6|1005
1615539420000|2021-03-12 08:57:00|1851|1850.4|1851.4|1850.6|1851.6|1850.6|1850.4|1849.8|95
1615539430000|2021-03-12 08:57:10|1851.2|1850.8|1851|1850.6|1851.2|1850.8|1850.8|1850.4|0
1615539440000|2021-03-12 08:57:20|1850.8|1850.4|1850.6|1850.2|1851|1850.4|1850.6|1850.2|190
1615539450000|2021-03-12 08:57:30|1850.4|1850|1850|1849.4|1850.6|1850.2|1849.6|1849.4|4515
1615539460000|2021-03-12 08:57:40|1849.8|1849.6|1850.6|1850.2|1850.6|1850.4|1849.8|1849.6|10800
1615539470000|2021-03-12 08:57:50|1850.4|1850|1850.2|1849.8|1850.4|1850|1850.2|1849.8|3100
1615539480000|2021-03-12 08:58:00|1850.4|1850|1850.8|1850.6|1850.8|1850.6|1850.4|1850|4
1615539490000|2021-03-12 08:58:10|1850.6|1850.4|1851|1850.6|1851|1850.8|1850.6|1850|2895
1615539500000|2021-03-12 08:58:20|1850.8|1850.4|1851|1850.6|1851|1850.6|1850.6|1850.2|1207
1615539510000|2021-03-12 08:58:30|1851.2|1850.8|1852.2|1852|1852.6|1852|1851.2|1850.8|14204
1615539520000|2021-03-12 08:58:40|1852.4|1852.2|1852.6|1852.2|1852.6|1852.4|1852.2|1851.8|959
1615539540000|2021-03-12 08:59:00|1852.4|1852|1852.8|1852.2|1852.8|1852.6|1852.4|1852|11918
1615539550000|2021-03-12 08:59:10|1852.6|1852|1852.4|1851.6|1852.6|1852|1852.4|1851.6|0
1615539560000|2021-03-12 08:59:20|1852.2|1851.8|1852.2|1851.6|1852.2|1852.2|1852|1851.6|941
1615539570000|2021-03-12 08:59:30|1852.4|1851.8|1852.4|1852|1852.4|1852|1852|1851.8|263
1615539580000|2021-03-12 08:59:40|1852.2|1851.8|1851.4|1851.2|1852.2|1852|1851.2|1850.8|2699
1615539590000|2021-03-12 08:59:50|1851.6|1851|1851.6|1851.2|1851.8|1851.6|1851.6|1850.8|778
1615539600000|2021-03-12 09:00:00|1851.8|1851.4|1851.6|1851|1851.8|1851.4|1851.2|1851|758
1615539610000|2021-03-12 09:00:10|1851.4|1850.8|1851|1850.6|1851.4|1850.8|1850.6|1850.2|1737
1615539620000|2021-03-12 09:00:20|1850.8|1850.4|1851.4|1850.8|1851.4|1851.2|1850.8|1850.4|191
1615539630000|2021-03-12 09:00:30|1851.2|1851|1851.8|1851.4|1851.8|1851.4|1851|1850.6|4399
1615539640000|2021-03-12 09:00:40|1851.6|1851.2|1852.2|1851.8|1852.4|1852.2|1851.4|1851|1760
1615539650000|2021-03-12 09:00:50|1852.4|1852|1852.4|1851.8|1852.4|1852|1852.2|1851.4|5606
1615539660000|2021-03-12 09:01:00|1852.2|1852|1852.4|1852|1852.4|1852.2|1852.2|1852|193
1615539670000|2021-03-12 09:01:10|1852.6|1852.2|1852.4|1852|1852.8|1852.4|1852.2|1852|1904
1615539680000|2021-03-12 09:01:20|1852.6|1852.2|1852|1851.4|1852.6|1852.2|1851.8|1851.4|2046
1615539690000|2021-03-12 09:01:30|1852.2|1851.6|1852.2|1851.8|1852.2|1851.8|1852|1851.6|250
1615539700000|2021-03-12 09:01:40|1852.4|1852|1852|1851.4|1852.4|1852|1852|1851.4|593
1615539710000|2021-03-12 09:01:50|1852.2|1851.6|1852.8|1852.4|1852.8|1852.4|1852.2|1851.6|1120
1615539720000|2021-03-12 09:02:00|1852.6|1852.2|1852.8|1852.4|1853|1852.8|1852.4|1852|465
1615539730000|2021-03-12 09:02:10|1853|1852.8|1853.6|1853|1854|1853.6|1852.8|1852.4|18838
1615539740000|2021-03-12 09:02:20|1853.4|1852.8|1853.4|1853|1853.4|1853|1853|1852.8|2671
1615539750000|2021-03-12 09:02:30|1853.6|1853.2|1853.6|1853.2|1853.6|1853.4|1853.4|1853.2|2357
1615539760000|2021-03-12 09:02:40|1853.8|1853.4|1853.8|1853.4|1854|1853.6|1853.6|1853.4|2902
1615539770000|2021-03-12 09:02:50|1854|1853.6|1854|1853.6|1854|1853.6|1853.8|1853.6|1234
1615539780000|2021-03-12 09:03:00|1854.2|1853.8|1854.2|1853.6|1854.4|1854.2|1853.6|1853.4|13613
1615539790000|2021-03-12 09:03:10|1854.4|1854.2|1854.6|1854|1854.6|1854.2|1854.4|1853.8|1627
1615539800000|2021-03-12 09:03:20||1854.2||1854||1854.2||1853.8|0
1615539810000|2021-03-12 09:03:30|1854.8|1853.8|1854.8|1854.4|1854.8|1854.4|1854.6|1853.8|2703
1615539820000|2021-03-12 09:03:40|1855|1854.6|1854.6|1854.4|1855|1854.6|1854.6|1854.4|1205
1615539830000|2021-03-12 09:03:50|1854.4|1854.2|1854.6|1854.4|1854.6|1854.4|1854.4|1854.2|996
1615539840000|2021-03-12 09:04:00|1854.8|1854.6|1855.4|1855.2|1855.8|1855.2|1854.8|1854.4|34706
1615539850000|2021-03-12 09:04:10|1855.6|1855|1855.2|1854.8|1856|1855.6|1855|1854.8|13566
1615539860000|2021-03-12 09:04:20|1855.6|1855|1855.8|1855.2|1856|1855.4|1855.4|1855|2620
1615539870000|2021-03-12 09:04:30|1855.6||1855.4||1856||1855.4||0
1615539880000|2021-03-12 09:04:40|1855.6||1855.6||1855.8||1855.6||1074
1615539890000|2021-03-12 09:04:50|1855.8|1855.4|1856|1855.8|1856|1855.8|1855.8|1855.4|1305
1615539900000|2021-03-12 09:05:00|1856.2|1856|1857.6|1857.2|1857.6|1857.2|1856.2|1855.8|16134
1615539910000|2021-03-12 09:05:10|1857.4|1857|1857.2|1856.8|1857.4|1857|1857|1856.6|2417
1615539920000|2021-03-12 09:05:20|1857|1857|1857.8|1857.6|1857.8|1857.6|1857|1856.8|5387
1615539930000|2021-03-12 09:05:30|1858|1857.8|1858.8|1858.2|1858.8|1858.6|1858|1857.8|16490
1615539940000|2021-03-12 09:05:40|1858.6||1858.6||1858.6||1858.6||26
1615539950000|2021-03-12 09:05:50|1858.4|1858.4|1859|1858.6|1859|1858.6|1858.4|1858.4|1150
1615539960000|2021-03-12 09:06:00|1858.8|1858.4|1858.6|1858.4|1858.8|1858.4|1858.6|1858.4|172
1615539970000|2021-03-12 09:06:10|1858.4|1858.2|1858.2|1857.8|1858.4|1858.2|1858|1857.8|3872
1615539980000|2021-03-12 09:06:20|1858|1858|1858|1857.6|1858|1858|1857.8|1857.4|3235
1615539990000|2021-03-12 09:06:30|1858.2|1857.8|1858|1857.6|1858.4|1858|1858|1857.6|1000
1615540000000|2021-03-12 09:06:40|1858.2|1857.8|1857.4|1857|1858.2|1857.8|1857.4|1857|2099
1615540010000|2021-03-12 09:06:50|1857.6|1857.2|1857.6|1857.2|1857.8|1857.2|1857.2|1857|4635
1615540020000|2021-03-12 09:07:00|1857.8|1857.4|1858|1857.2|1858|1857.4|1857.6|1857.2|1000
1615540030000|2021-03-12 09:07:10|1857.8|1857.4|1857.6|1857.2|1858|1857.6|1857.6|1857.2|500
1615540040000|2021-03-12 09:07:20|1857.4|1857|1857.2|1856.8|1857.6|1857|1857|1856.6|3528
1615540050000|2021-03-12 09:07:30|1857.4|1857|1857.4|1856.8|1857.4|1857|1857.2|1856.8|300
1615540060000|2021-03-12 09:07:40|1857.2|1857|1858.2|1857.4|1858.2|1858|1857.2|1857|1382
1615540070000|2021-03-12 09:07:50|1858|1857.8|1859|1858.6|1859|1858.6|1857.8|1857.4|2594
1615540080000|2021-03-12 09:08:00|1859.2|1858.8|1859.6|1859.2|1859.6|1859.4|1859.2|1858.4|24854
1615540090000|2021-03-12 09:08:10|1859.4|1859.4|1859.8|1859.4|1859.8|1859.4|1859.4|1859.2|3530
1615540100000|2021-03-12 09:08:20|1859.6|1859.2|1859.4|1859|1859.6|1859.2|1859.2|1858.8|2225
1615540110000|2021-03-12 09:08:30|1859.6|1859.2|1859.2|1858.8|1859.8|1859.6|1859|1858.8|2585
1615540120000|2021-03-12 09:08:40|1859.4|1859|1859.2|1858.6|1859.4|1859|1859.2|1858.6|5000
1615540130000|2021-03-12 09:08:50|1859|1858.8|1859.2|1858.8|1859.2|1859|1859|1858.8|5404
1615540140000|2021-03-12 09:09:00|1859|1858.6|1859.2|1858.6|1859.2|1859|1858.8|1858.6|2399
1615540150000|2021-03-12 09:09:10|1859|1858.4|1859|1858.6|1859|1858.8|1858.6|1858.2|2208
1615540160000|2021-03-12 09:09:20|1859.2|1858.8|1859.2|1858.8|1859.4|1859.2|1859|1858.8|4107
1615540170000|2021-03-12 09:09:30|1859|1858.2|1858.8|1858.4|1859.2|1858.8|1858.6|1858.2|26523
1615540180000|2021-03-12 09:09:40|1859|1858.6|1859|1858.6|1859|1858.8|1859|1858.6|1312
1615540190000|2021-03-12 09:09:50|1858.8|1858.4|1858.8|1858.4|1859.2|1858.8|1858|1857.6|5477
1615540200000|2021-03-12 09:10:00||1858.2||1858.4||1858.4||1858.2|538
1615540210000|2021-03-12 09:10:10|1859|1858.6|1859.2|1858.8|1859.2|1859|1858.8|1858.4|11413
1615540220000|2021-03-12 09:10:20|1859|1859|1859.6|1859.2|1859.6|1859.4|1859|1859|6659
1615540230000|2021-03-12 09:10:30|1859.4||1859.6||1859.6||1859.4||50
1615540240000|2021-03-12 09:10:40|1859.4|1859|1860.2|1859.6|1860.2|1860|1859.4|1858.8|39680
1615540250000|2021-03-12 09:10:50|1860|1859.8|1859.6|1859|1860.4|1860.2|1859.4|1859|3550
1615540260000|2021-03-12 09:11:00|1859.8|1859.2|1859.8|1859.4|1859.8|1859.4|1859.6|1859|32
1615540270000|2021-03-12 09:11:10|1859.6|1859.2|1859.8|1859.4|1860.2|1860|1859.4|1859.2|8739
1615540280000|2021-03-12 09:11:20|1859.6|1859.2|1859|1858.6|1859.6|1859.2|1859|1858.6|9315
1615540290000|2021-03-12 09:11:30|1859.2|1858.8|1859.2|1858.8|1859.4|1859|1859|1858.8|426
1615540300000|2021-03-12 09:11:40|1859|1858.6|1858.8|1858.4|1859.2|1858.6|1858.8|1858.4|428
1615540310000|2021-03-12 09:11:50|1859|1858.2|1858.6|1858.2|1859|1858.4|1858.4|1858|1834
1615540320000|2021-03-12 09:12:00|1858.8|1858.4|1859.2|1858.6|1859.4|1858.8|1858.8|1858.4|541
1615540330000|2021-03-12 09:12:10|1859.4|1858.8|1859|1858.6|1859.4|1859|1859|1858.6|11008
1615540340000|2021-03-12 09:12:20|1859.2|1858.8|1858.4|1857.8|1859.2|1858.8|1858.2|1857.6|1158
1615540350000|2021-03-12 09:12:30|1858.2|1857.6|1857.6|1857.2|1858.2|1857.6|1857.2|1856.8|3445
1615540360000|2021-03-12 09:12:40|1857.4|1857|1857|1856.6|1857.6|1857|1857|1856.6|1475
1615540370000|2021-03-12 09:12:50|1856.8|1856.4|1856.8|1856.6|1856.8|1856.6|1856.2|1856|3347
1615540380000|2021-03-12 09:13:00|1857|1856.8|1857|1856.4|1857|1856.8|1855.8|1855.6|13336
1615540390000|2021-03-12 09:13:10|1856.8|1856.6|1857|1856.8|1857|1856.8|1856.8|1856.6|1
1615540400000|2021-03-12 09:13:20|1856.8|1856.6|1857|1856.8|1857|1856.8|1856.8|1856.4|674
1615540410000|2021-03-12 09:13:30|1857.2|1857|1857.6|1857.2|1857.8|1857.6|1857.2|1857|3196
1615540420000|2021-03-12 09:13:40|1857.4||1857.6||1857.6||1857.4||500
1615540430000|2021-03-12 09:13:50|1857.4|1857|1857.4|1857|1857.4|1857|1857.2|1857|50
1615540440000|2021-03-12 09:14:00|1857.2|1857.2|1856.8|1856.4|1857.2|1857.2|1856.6|1856.2|1669
1615540450000|2021-03-12 09:14:10|1856.6|1856.2|1856.2|1855.6|1856.6|1856.2|1856.2|1855.6|0
1615540460000|2021-03-12 09:14:20||1855.8||1855.6||1855.8||1855.6|0
1615540470000|2021-03-12 09:14:30|1856|1855.4|1855.4|1855.2|1856|1855.4|1855.4|1855.2|861
1615540480000|2021-03-12 09:14:40|1855.6|1855.4|1855.6|1855.2|1856|1855.6|1855.4|1855.2|3134
1615540490000|2021-03-12 09:14:50|1855.4|1855|1854.8|1854.6|1855.4|1855|1854.8|1854.6|8735
1615540500000|2021-03-12 09:15:00|1855|1854.4|1855.4|1855.2|1855.8|1855.4|1854.8|1854.4|2778
1615540510000|2021-03-12 09:15:10|1855.6|1855|1856|1855.6|1856|1855.6|1855.4|1854.8|0
1615540520000|2021-03-12 09:15:20|1855.8|1855.4|1855.2|1854.8|1855.8|1855.4|1855|1854.8|7179
1615540530000|2021-03-12 09:15:30|1855|1854.6|1855|1854.6|1855|1854.8|1855|1854.6|189
1615540540000|2021-03-12 09:15:40|1855.2|1854.8|1855.2|1854.8|1855.2|1855|1855.2|1854.6|545
1615540550000|2021-03-12 09:15:50|1855|1854.6|1854.4|1854|1855.2|1855|1854.4|1854|1060
1615540560000|2021-03-12 09:16:00|1854.2|1853.8|1852.6|1852.2|1854.2|1853.8|1852.6|1852.2|3010
1615540570000|2021-03-12 09:16:10|1852.8|1852.4|1853.8|1853.2|1853.8|1853.6|1852.6|1852.4|1637
1615540580000|2021-03-12 09:16:20|1854|1853.4|1854|1853.4|1854.4|1853.8|1854|1853.4|0
1615540590000|2021-03-12 09:16:30|1853.8|1853.6|1853.8|1853.2|1854|1853.6|1853.8|1853.2|920
1615540600000|2021-03-12 09:16:40|1853.6|1853.4|1853.4|1853|1853.8|1853.4|1853.4|1853|540
1615540610000|2021-03-12 09:16:50|1853.2|1852.8|1852.8|1852.2|1853.2|1852.8|1852.4|1852|2410
1615540620000|2021-03-12 09:17:00||1852.4||1852.4||1852.6||1852.4|250
1615540630000|2021-03-12 09:17:10|1853|1852.6|1852.8|1852.4|1853.6|1853.2|1852.8|1852.4|1397
1615540640000|2021-03-12 09:17:20|1852.6|1852.2|1852.6|1852.2|1852.6|1852.4|1852.6|1852.2|0
1615540650000|2021-03-12 09:17:30|1852.4|1852|1852.4|1852|1852.6|1852.2|1852.2|1852|805
1615540660000|2021-03-12 09:17:40|1852.2|1851.8|1851.6|1851.2|1852.2|1851.8|1851|1850.8|7632
1615540670000|2021-03-12 09:17:50|1851.8|1851.4|1851.2|1850.8|1852|1851.6|1851.2|1850.8|2190
1615540680000|2021-03-12 09:18:00|1851.6|1851|1852|1851.2|1852|1851.2|1851.6|1851|108
1615540690000|2021-03-12 09:18:10|1852.2|1851.4|1852.2|1851.8|1852.4|1852|1852|1851.4|524
1615540700000|2021-03-12 09:18:20|1852|1851.6|1852.2|1851.8|1852.6|1852.2|1851.8|1851.6|606
1615540710000|2021-03-12 09:18:30|1852|1851.6|1851.8|1851.2|1852|1851.6|1851.6|1851.2|204
1615540720000|2021-03-12 09:18:40|1851.6|1851.4|1852|1851.8|1852.2|1851.8|1851.6|1851.2|1420
1615540730000|2021-03-12 09:18:50|1852.2|1851.6|1852.2|1851.6|1852.2|1851.6|1851.8|1851.4|389
1615540740000|2021-03-12 09:19:00|1852|1851.8|1852|1851.6|1852.2|1852|1852|1851.4|1648
1615540750000|2021-03-12 09:19:10|1852.2|1852|1853.2|1852.6|1853.2|1852.6|1852.2|1852|1108
1615540760000|2021-03-12 09:19:20|1853|1852.4|1853.6|1853.4|1853.8|1853.4|1852.8|1852.2|1345
1615540770000|2021-03-12 09:19:30|1853.4|1853.2|1853|1852.6|1853.8|1853.4|1853|1852.6|3297
1615540780000|2021-03-12 09:19:40|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|0
1615540790000|2021-03-12 09:19:50|1853|1852.6|1854.2|1853.4|1854.2|1853.8|1853|1852.6|5312
1615540800000|2021-03-12 09:20:00|1854|1854|1854.4|1854.2|1854.6|1854.2|1854|1853.4|1798
1615540810000|2021-03-12 09:20:10|1854.2|1854|1854|1853.4|1854.2|1854|1854|1853.4|639
1615540820000|2021-03-12 09:20:20|1853.8||1853.8||1853.8||1853.8||0
1615540830000|2021-03-12 09:20:30|1853.6|1853.6|1854|1853.8|1854|1853.8|1853.6|1853.6|189
1615540840000|2021-03-12 09:20:40|1854.2|1853.6|1854.2|1853.8|1854.4|1854.2|1854.2|1853.6|2640
1615540850000|2021-03-12 09:20:50|1854|1853.6|1853.8|1853.4|1854|1853.6|1853.8|1853.4|1
1615540860000|2021-03-12 09:21:00|1853.6|1853.2|1853.6|1853.2|1853.6|1853.2|1853.4|1853|778
1615540870000|2021-03-12 09:21:10|1853.4|1853.4|1853|1852.4|1853.4|1853.4|1853|1852.4|442
1615540880000|2021-03-12 09:21:20|1852.8|1852.2|1852.4|1852.2|1852.8|1852.2|1852.4|1852|606
1615540890000|2021-03-12 09:21:30|1852.2|1852|1852.6|1852.2|1852.6|1852.4|1852|1851.6|1278
1615540900000|2021-03-12 09:21:40|1852.8|1852|1853.4|1852.8|1853.4|1852.8|1852.8|1852|1607
1615540910000|2021-03-12 09:21:50|1853.2|1853|1853|1852.8|1853.6|1853.2|1853|1852.8|845
1615540920000|2021-03-12 09:22:00|1852.8|1852.6|1853.2|1852.8|1853.2|1852.8|1852.6|1852.4|2251
1615540930000|2021-03-12 09:22:10|1853|1852.6|1853|1852.4|1853|1852.6|1853|1852.4|0
1615540940000|2021-03-12 09:22:20|1852.8|1852.6|1853.2|1852.8|1853.2|1852.8|1852.8|1852.6|1000
1615540950000|2021-03-12 09:22:30|1853.4|1853|1853.4|1852.8|1853.4|1853|1853.2|1852.8|946
1615540960000|2021-03-12 09:22:40|1853.2|1853|1852.4|1852|1853.2|1853|1852.4|1852|3601
1615540970000|2021-03-12 09:22:50|1852.6|1852.2|1853|1852.4|1853|1852.4|1852.4|1852.2|2189
1615540980000|2021-03-12 09:23:00|1852.8|1852.2|1851.8|1851.2|1852.8|1852.4|1851.6|1851|2366
1615540990000|2021-03-12 09:23:10|1852|1851.4|1851.8|1851.4|1852.2|1851.8|1851.2|1851|2770
1615541000000|2021-03-12 09:23:20||1851.2||1851.4||1851.6||1851.2|0
1615541010000|2021-03-12 09:23:30|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|245
1615541020000|2021-03-12 09:23:40|1851.8|1851.4|1852.2|1851.6|1852.2|1851.8|1851.6|1851.4|509
1615541030000|2021-03-12 09:23:50|1852|1851.4|1851.8|1851.2|1852|1851.4|1851.8|1851.2|200
1615541040000|2021-03-12 09:24:00|1851.6|1851.4|1851.4|1851|1851.6|1851.4|1851.2|1851|1505
1615541050000|2021-03-12 09:24:10|1851.2|1850.8|1850.8|1850.4|1851.2|1850.8|1850.8|1850.4|6169
1615541060000|2021-03-12 09:24:20|1850.6|1850.2|1849.6|1849|1850.6|1850.4|1849.4|1849|22790
1615541070000|2021-03-12 09:24:30|1849.4|1849.2|1849.4|1849|1849.4|1849.2|1849.2|1849|2357
1615541080000|2021-03-12 09:24:40|1849.2|1848.8|1849.4|1849|1849.4|1849|1849|1848.6|6324
1615541090000|2021-03-12 09:24:50|1849.2|1849.2|1850.2|1849.8|1850.2|1850|1849|1848.8|26919
1615541100000|2021-03-12 09:25:00|1850|1849.6|1849.8|1849.4|1850|1849.8|1849.6|1849.2|0
1615541110000|2021-03-12 09:25:10|1850|1849.6|1850.6|1850|1850.6|1850.2|1850|1849.6|1607
1615541120000|2021-03-12 09:25:20||1850.2||1850||1850.2||1850|0
1615541130000|2021-03-12 09:25:30|1850.4|1850.2|1850.6|1850|1850.6|1850.4|1850.4|1850|2172
1615541140000|2021-03-12 09:25:40|1850.4|1850.2|1851|1850.6|1851|1850.6|1850.4|1850.2|973
1615541150000|2021-03-12 09:25:50|1850.8|1850.4|1851|1850.6|1851|1850.6|1850.8|1850.4|201
1615541160000|2021-03-12 09:26:00|1850.8|1850.4|1851.2|1850.8|1851.4|1850.8|1850.8|1850.4|1848
1615541170000|2021-03-12 09:26:10|1851.4|1851|1851.8|1851.6|1851.8|1851.6|1851.4|1851|1149
1615541180000|2021-03-12 09:26:20|1852|1851.8|1851.4|1851|1852.2|1851.8|1851.4|1851|404
1615541190000|2021-03-12 09:26:30|1851.2|1850.8|1849.8|1849.2|1851.2|1850.8|1849.6|1849.2|4540
1615541200000|2021-03-12 09:26:40|1850|1849.4|1850.4|1850|1850.4|1850|1850|1849.4|701
1615541210000|2021-03-12 09:26:50|1850.2|1849.8|1850.4|1850|1850.4|1850|1850|1849.8|3301
1615541220000|2021-03-12 09:27:00|1850.2|1849.8|1850.4|1850|1850.6|1850.2|1850|1849.8|4411
1615541230000|2021-03-12 09:27:10|1850.2|1849.8|1850|1849.4|1850.4|1849.8|1850|1849.4|2390
1615541240000|2021-03-12 09:27:20|1849.8|1849.6|1849.6|1849|1850|1849.6|1849.6|1849|573
1615541250000|2021-03-12 09:27:30|1849.4|1848.8|1848.6|1848.4|1849.4|1848.8|1848.6|1848.4|5243
1615541260000|2021-03-12 09:27:40|1848.8|1848.6|1849.2|1848.6|1849.6|1849|1848.8|1848.4|911
1615541270000|2021-03-12 09:27:50|1849||1849||1849||1849||0
1615541280000|2021-03-12 09:28:00|1848.8|1848.4|1849|1848.4|1849|1848.4|1848.8|1848.4|0
1615541290000|2021-03-12 09:28:10|1848.8|1848.2|1849.6|1849|1849.6|1849|1848.8|1848.2|2299
1615541300000|2021-03-12 09:28:20|1849.8|1849.2|1850.2|1849.6|1850.2|1849.6|1849.6|1849.2|670
1615541310000|2021-03-12 09:28:30|1850.4|1849.8|1850.4|1850|1850.6|1850.2|1850.2|1849.8|0
1615541320000|2021-03-12 09:28:40|1850.6|1850.2|1851|1850.4|1851.2|1850.4|1850.6|1850.2|388
1615541330000|2021-03-12 09:28:50|1850.8|1850.2|1850|1849.6|1850.8|1850.2|1850|1849.6|1899
1615541340000|2021-03-12 09:29:00|1850.2|1849.8|1850.4|1849.8|1850.6|1850.2|1850.2|1849.8|704
1615541350000|2021-03-12 09:29:10||1850||1849.6||1850||1849.6|0
1615541360000|2021-03-12 09:29:20||1849.8||1850||1850||1849.8|0
1615541370000|2021-03-12 09:29:30|1850.6||1850.6||1850.6||1850.6||0
1615541380000|2021-03-12 09:29:40|1850.4|1849.8|1850.2|1849.8|1850.4|1850|1850|1849.6|1567
1615541390000|2021-03-12 09:29:50|1850.6|1850.4|1850.4|1850|1850.8|1850.6|1850.4|1849.8|1725
1615541400000|2021-03-12 09:30:00|1850.6|1850.2|1850.8|1850.4|1850.8|1850.4|1850.4|1850.2|507
1615541410000|2021-03-12 09:30:10|1850.6|1850.2|1850.4|1849.8|1850.8|1850.4|1850.4|1849.8|3165
1615541420000|2021-03-12 09:30:20|1850.2|1849.6|1851|1850.6|1851|1850.6|1849.8|1849.4|3202
1615541430000|2021-03-12 09:30:30|1851.2|1850.8|1851.8|1851.2|1852|1851.4|1851.2|1850.8|4563
1615541440000|2021-03-12 09:30:40|1852|1851.4|1852.4|1852|1852.4|1852|1852|1851.4|125
1615541460000|2021-03-12 09:31:00|1852.2|1851.8|1852.2|1851.8|1852.4|1851.8|1852|1851.8|1181
1615541470000|2021-03-12 09:31:10||1852||1852||1852||1852|0
1615541480000|2021-03-12 09:31:20|1852.4|1852.2|1853|1852.6|1853|1852.6|1852.4|1852.2|3332
1615541490000|2021-03-12 09:31:30|1853.2|1852.8|1853.2|1853|1853.4|1853|1853.2|1852.8|130
1615541500000|2021-03-12 09:31:40|1853|1852.8|1853.2|1852.6|1853.2|1853|1853|1852.6|3612
1615541510000|2021-03-12 09:31:50|1853.4|1853|1854|1853.6|1854|1853.6|1853.4|1853|583
1615541520000|2021-03-12 09:32:00|1853.8|1853.4|1854.6|1854.2|1854.8|1854.2|1853.8|1853.4|5720
1615541530000|2021-03-12 09:32:10|1854.4|1854|1854.2|1853.8|1854.4|1854|1854.2|1853.8|864
1615541540000|2021-03-12 09:32:20||1853.6||1853.6||1853.6||1853.6|0
1615541550000|2021-03-12 09:32:30|1854|1853.4|1853.6|1853|1854|1853.4|1853.4|1853|2301
1615541560000|2021-03-12 09:32:40|1853.8|1853.2|1853.8|1853.4|1853.8|1853.4|1853.6|1853.2|1594
1615541570000|2021-03-12 09:32:50|1854|1853.6|1855|1854.6|1855|1854.6|1854|1853.6|1568
1615541580000|2021-03-12 09:33:00|1855.2|1854.8|1855.4|1855|1855.6|1855.2|1855|1854.6|4213
1615541590000|2021-03-12 09:33:10|1855.2|1854.8|1855.6|1855.2|1855.8|1855.6|1855|1854.8|861
1615541600000|2021-03-12 09:33:20||1855.4||1855.2||1855.4||1855.2|0
1615541610000|2021-03-12 09:33:30|1855.4|1855.4|1856|1855.4|1856.4|1856.2|1855.4|1855.4|8558
1615541620000|2021-03-12 09:33:40|1856.2|1855.6|1856.6|1856.4|1856.6|1856.4|1856.2|1855.6|2990
1615541630000|2021-03-12 09:33:50|1856.8|1856.6|1856.6|1855.8|1857|1856.6|1856.6|1855.8|1462
1615541640000|2021-03-12 09:34:00|1856.4|1855.6|1855.4|1855|1856.4|1855.6|1855.4|1855|2368
1615541650000|2021-03-12 09:34:10|1857.2|1855.2|1857.2|1856.8|1857.2|1857|1856.4|1855|54964
1615541660000|2021-03-12 09:34:20|1857.4|1857|1857.4|1857|1857.6|1857|1857.4|1857|201
1615541670000|2021-03-12 09:34:30|1857.2|1856.8|1859.6|1859|1859.6|1859.4|1857.2|1856.8|10453
1615541680000|2021-03-12 09:34:40|1859.4|1858.8|1859.2|1858.8|1859.4|1858.8|1859|1858.6|3084
1615541690000|2021-03-12 09:34:50|1859|1858.6|1859|1858.4|1859|1858.6|1858.8|1858.4|1692
1615541700000|2021-03-12 09:35:00|1858.8|1858.6|1858|1857.6|1858.8|1858.6|1857.6|1857.2|4333
1615541710000|2021-03-12 09:35:10|1857.8|1857.8|1857.8|1857.2|1858|1857.8|1857.4|1856.6|8607
1615541720000|2021-03-12 09:35:20|1857.6|1857.4|1858|1857.4|1858|1857.6|1857.6|1857.4|401
1615541730000|2021-03-12 09:35:30|1857.8|1857.6|1858|1857.6|1858|1857.6|1857.2|1857|539
1615541740000|2021-03-12 09:35:40|1857.8|1857.4|1857.6|1857|1857.8|1857.4|1857.6|1857|189
1615541750000|2021-03-12 09:35:50|1857.8|1857.2|1857.8|1857.6|1858.4|1858|1857.6|1857.2|5696
1615541760000|2021-03-12 09:36:00|1857.6|1857.4|1857.6|1857|1857.8|1857.4|1857.4|1857|5
1615541770000|2021-03-12 09:36:10|1857.4|1857.2|1857|1856.6|1857.6|1857.4|1857|1856.6|3229
1615541780000|2021-03-12 09:36:20|1857.2|1856.8|1857.2|1856.8|1857.4|1857.2|1857.2|1856.8|2908
1615541790000|2021-03-12 09:36:30|1857|1857|1857.4|1856.8|1857.4|1857|1857|1856.8|531
1615541800000|2021-03-12 09:36:40|1857.2|1857|1857.4|1857|1857.4|1857.2|1857|1856.6|2133
1615541810000|2021-03-12 09:36:50|1857.2|1856.8|1857.4|1857|1857.6|1857.2|1857.2|1856.6|744
1615541820000|2021-03-12 09:37:00|1857.6|1857.2|1858.4|1857.8|1858.4|1857.8|1857.6|1857.2|668
1615541830000|2021-03-12 09:37:10|1858.2|1857.6|1858|1857.6|1858.2|1857.6|1857.8|1857.4|624
1615541840000|2021-03-12 09:37:20|1858.2|1857.8|1858.2|1857.8|1858.2|1857.8|1858.2|1857.8|709
1615541850000|2021-03-12 09:37:30|1858|1857.6|1858.6|1858|1858.6|1858.4|1858|1857.6|1974
1615541860000|2021-03-12 09:37:40|1858.4|1857.8|1858.2|1857.6|1858.4|1857.8|1857.8|1857.6|1687
1615541870000|2021-03-12 09:37:50|1858.4|1857.8|1858.4|1857.8|1858.4|1858.2|1858.2|1857.8|2511
1615541880000|2021-03-12 09:38:00|1858.2|1858|1858.8|1858.2|1858.8|1858.4|1858.2|1857.8|1820
1615541890000|2021-03-12 09:38:10|1858.6|1858|1858.4|1858|1858.6|1858.2|1858|1857.6|1090
1615541900000|2021-03-12 09:38:20|1858.6|1857.8|1858.2|1857.8|1858.6|1858|1858|1857.8|1800
1615541910000|2021-03-12 09:38:30|1858|1857.6|1858.2|1857.6|1858.2|1857.6|1858|1857.6|0
1615541920000|2021-03-12 09:38:40|1858.4|1857.8|1858.2|1857.8|1858.4|1858|1858|1857.8|1883
1615541930000|2021-03-12 09:38:50|1858|1857.6|1857.6|1857.2|1858|1857.6|1857.6|1857|1326
1615541940000|2021-03-12 09:39:00||1857.4||1857||1857.4||1857|440
1615541950000|2021-03-12 09:39:10|1857.4|1857.2|1857.4|1857|1857.6|1857.2|1857.4|1857|2000
1615541960000|2021-03-12 09:39:20|1857.6|1857.2|1857.8|1857.2|1857.8|1857.4|1857.4|1857.2|586
1615541970000|2021-03-12 09:39:30|1857.6|1857.4|1858|1857.6|1858|1857.6|1857.4|1857|5157
1615541980000|2021-03-12 09:39:40|1858.2|1857.8|1858.4|1857.8|1858.8|1858.4|1858|1857.8|5110
1615541990000|2021-03-12 09:39:50||1858||1858||1858||1857.6|100
1615542010000|2021-03-12 09:40:10|1858.2|1857.8|1858.6|1858.4|1858.8|1858.4|1858|1857.8|871
1615542020000|2021-03-12 09:40:20|1858.4|1858.2|1858.4|1857.8|1858.6|1858.2|1858.2|1857.8|2451
1615542030000|2021-03-12 09:40:30|1858.2|1858|1858.6|1858.2|1858.6|1858.2|1858|1857.8|902
1615542040000|2021-03-12 09:40:40|1858.4|1858|1858.4|1858|1858.4|1858|1858.4|1858|0
1615542050000|2021-03-12 09:40:50|1858.6|1858.2|1858.4|1858|1859|1858.6|1858.4|1858|7479
1615542060000|2021-03-12 09:41:00|1858.2|1857.8|1857.4|1857|1858.2|1857.8|1857.4|1857|1116
1615542070000|2021-03-12 09:41:10|1857.2|1856.8|1857.2|1857|1857.2|1857|1857.2|1856.8|9656
1615542080000|2021-03-12 09:41:20|1857.4|1857.2|1858|1857.6|1858.2|1858|1857.4|1857.2|8432
1615542100000|2021-03-12 09:41:40|1858.2|1857.8|1858.4|1858|1858.6|1858.2|1858.2|1857.8|1562
1615542110000|2021-03-12 09:41:50|1858.2|1857.8|1858.6|1858.2|1858.6|1858.2|1858.2|1857.8|6934
1615542120000|2021-03-12 09:42:00|1858.8|1858.4|1858.4|1858|1859|1858.8|1858.4|1858|1214
1615542130000|2021-03-12 09:42:10|1858.2|1857.8|1858.4|1857.8|1858.4|1857.8|1858|1857.8|542
1615542140000|2021-03-12 09:42:20|1858.2|1857.6|1858|1857.6|1858.2|1857.6|1858|1857.6|0
1615542150000|2021-03-12 09:42:30|1858.2|1857.8|1858.4|1858|1858.4|1858|1858.2|1857.8|595
1615542160000|2021-03-12 09:42:40|1858.6|1858.4|1858.8|1858.4|1858.8|1858.6|1858.6|1858.4|1064
1615542170000|2021-03-12 09:42:50|1859||1859||1859||1859||0
1615542180000|2021-03-12 09:43:00|1858.8|1858.2|1858.6|1858.4|1858.8|1858.6|1858.2|1858|2940
1615542190000|2021-03-12 09:43:10|1858.4|1858.2|1858.4|1858|1858.4|1858.2|1858.4|1858|5
1615542200000|2021-03-12 09:43:20|1858.6|1858.2|1858.8|1858.4|1859|1858.8|1858.6|1858.2|2341
1615542220000|2021-03-12 09:43:40|1858.6|1858.2|1858.8|1858.4|1858.8|1858.6|1858.6|1858.2|2564
1615542230000|2021-03-12 09:43:50|1859|1858.6|1858.4|1858.2|1859.4|1859|1858.4|1858|7156
1615542240000|2021-03-12 09:44:00|1858.6|1858.4|1858.4|1857.8|1859|1858.8|1857.8|1857.6|10842
1615542250000|2021-03-12 09:44:10|1858.6|1858|1858.8|1858.4|1859.2|1859|1858.6|1858|5493
1615542260000|2021-03-12 09:44:20|1859|1858.6|1858.8|1858.2|1859.2|1858.8|1858.6|1858.2|1793
1615542270000|2021-03-12 09:44:30|1859|1858.4|1859|1858.6|1859|1858.6|1859|1858.4|0
1615542280000|2021-03-12 09:44:40|1859.2|1858.8|1859|1858.4|1859.4|1859|1858.8|1858.4|1596
1615542290000|2021-03-12 09:44:50|1858.8|1858.6|1858.8|1858.4|1858.8|1858.6|1858.6|1858.4|4
1615542300000|2021-03-12 09:45:00|1858.6|1858.2|1858.8|1858.4|1859|1858.6|1858.4|1858.2|2305
1615542310000|2021-03-12 09:45:10|1858.6|1858.2|1858.6|1858.2|1858.8|1858.2|1858.6|1858.2|0
1615542320000|2021-03-12 09:45:20|1858.8||1858.6||1858.8||1858.6||0
1615542330000|2021-03-12 09:45:30|1858.8|1858|1858.6|1858.2|1859|1858.6|1858.6|1858|3136
1615542340000|2021-03-12 09:45:40|1858.8|1858.4|1859|1858.6|1859|1858.6|1858.8|1858.4|270
1615542350000|2021-03-12 09:45:50|1858.8||1859||1859||1858.8||852
1615542360000|2021-03-12 09:46:00|1858.8|1858.4|1858.8|1858.4|1858.8|1858.4|1858.8|1858.4|1109
1615542370000|2021-03-12 09:46:10|1858.6|1858.2|1859.2|1858.8|1859.2|1859|1858.4|1858.2|1419
1615542380000|2021-03-12 09:46:20|1859|1858.6|1859|1858.6|1859|1858.6|1859|1858.6|0
1615542390000|2021-03-12 09:46:30|1859.2|1858.4|1859.8|1859.4|1859.8|1859.6|1858.8|1858.4|8546
1615542400000|2021-03-12 09:46:40|1859.6|1859.2|1859.4|1859|1859.6|1859.2|1859.2|1858.6|3540
1615542410000|2021-03-12 09:46:50|1859.2|1858.8|1859.4|1859|1859.6|1859|1859.2|1858.8|1562
1615542420000|2021-03-12 09:47:00|1859.6|1859.2|1859.8|1859.4|1860|1859.8|1859.6|1859.2|7099
1615542430000|2021-03-12 09:47:10|1859.6|1859.2|1859.6|1859.2|1859.6|1859.2|1859.4|1859|205
1615542440000|2021-03-12 09:47:20|1859.4|1859|1859.6|1859.2|1859.6|1859.2|1859.2|1859|1805
1615542450000|2021-03-12 09:47:30|1859.4|1859|1859.4|1859|1859.4|1859|1859.2|1858.8|2000
1615542460000|2021-03-12 09:47:40|1859.6|1859.2|1859.6|1859|1859.6|1859.4|1859.4|1859|371
1615542470000|2021-03-12 09:47:50|1859.4|1858.8|1859.4|1859|1859.4|1859|1859.2|1858.6|3383
1615542480000|2021-03-12 09:48:00|1859.6|1859.2|1859.4|1859|1859.6|1859.4|1859.2|1858.8|1624
1615542490000|2021-03-12 09:48:10|1859.6|1859.2|1860.2|1859.8|1860.2|1860|1859.6|1859.2|27088
1615542500000|2021-03-12 09:48:20|1860.4|1860|1860.6|1860.2|1860.8|1860.2|1860.2|1860|10234
1615542510000|2021-03-12 09:48:30|1860.8|1860.4|1860.6|1860.2|1860.8|1860.4|1860.6|1860.2|0
1615542520000|2021-03-12 09:48:40|1860.8|1860.4|1860.4|1860.2|1860.8|1860.4|1860.4|1860|2119
1615542530000|2021-03-12 09:48:50|1860.2|1860|1860.4|1860.2|1860.4|1860.2|1860.2|1860|595
1615542540000|2021-03-12 09:49:00|1860.2|1860|1860.4|1860.2|1860.4|1860.2|1860.2|1860|2286
1615542550000|2021-03-12 09:49:10|1860.6|1860.4|1860.4|1860|1860.8|1860.6|1860.4|1860|2422
1615542560000|2021-03-12 09:49:20|1860.6|1860.2|1860.6|1860.2|1860.6|1860.2|1860.6|1860.2|0
1615542570000|2021-03-12 09:49:30|1860.4|1860|1860.4|1860|1860.4|1860|1860.2|1860|758
1615542580000|2021-03-12 09:49:40|1860.2|1859.8|1859.4|1858.8|1860.2|1860|1859|1858.6|29131
1615542590000|2021-03-12 09:49:50|1859.6|1859|1859.6|1859|1859.8|1859.4|1859.4|1859|1486
1615542600000|2021-03-12 09:50:00|1859.8|1859.2|1859.8|1859.4|1859.8|1859.4|1859.8|1859.2|0
1615542610000|2021-03-12 09:50:10|1859.6|1859.2|1859.8|1859.4|1860|1859.4|1859.4|1859|2529
1615542620000|2021-03-12 09:50:20|1859.6|1859.2|1858.8|1858.2|1859.6|1859.2|1858.8|1858.2|13959
1615542630000|2021-03-12 09:50:30|1858.6|1858|1859|1858.4|1859|1858.4|1858.2|1857.8|2768
1615542640000|2021-03-12 09:50:40|1858.8|1858.6|1858.8|1858.2|1858.8|1858.6|1858.6|1858.2|305
1615542650000|2021-03-12 09:50:50|1858.6|1858|1858.6|1858|1858.6|1858|1858.6|1858|1379
1615542660000|2021-03-12 09:51:00|1858.8|1858.2|1859.4|1859|1859.4|1859.2|1858.8|1858.2|6280
1615542670000|2021-03-12 09:51:10|1859.6|1859.2|1859|1858.6|1859.6|1859.2|1859|1858.6|1080
1615542680000|2021-03-12 09:51:20|1858.8|1858.4|1859|1858.4|1859|1858.6|1858.6|1858.2|1039
1615542690000|2021-03-12 09:51:30|1859.2|1858.6|1859.4|1859|1859.6|1859.2|1859.2|1858.6|1694
1615542700000|2021-03-12 09:51:40|1859.6|1859.2|1859.6|1859.2|1860|1859.4|1859.6|1859.2|600
1615542710000|2021-03-12 09:51:50|1859.8|1859.4|1860|1859.6|1860|1859.6|1859.8|1859.4|0
1615542720000|2021-03-12 09:52:00|1860.2|1859.8|1860.4|1860|1860.4|1860|1860.2|1859.8|1271
1615542730000|2021-03-12 09:52:10|1860.6|1860.2|1860.6|1860.2|1860.8|1860.4|1860.6|1860.2|443
1615542740000|2021-03-12 09:52:20|1860.8||1860.8||1860.8||1860.8||0
1615542750000|2021-03-12 09:52:30||1860.4||1860.6||1860.6||1860.4|1406
1615542760000|2021-03-12 09:52:40|1861|1860.4|1860.8|1860.4|1861.6|1861.2|1860.8|1860.4|24497
1615542770000|2021-03-12 09:52:50|1860.6|1860.2|1860.6|1860.2|1860.8|1860.6|1860.4|1860.2|200
1615542780000|2021-03-12 09:53:00|1860.8|1860.4|1861.4|1860.8|1861.4|1860.8|1860.6|1860.2|3200
1615542790000|2021-03-12 09:53:10|1861.2||1861.2||1861.2||1861.2||1000
1615542800000|2021-03-12 09:53:20|1861.4|1861|1861.6|1861.2|1861.6|1861.2|1861.4|1860.8|689
1615542810000|2021-03-12 09:53:30|1861.8|1861.4|1861.6|1861.2|1861.8|1861.4|1861.6|1861.2|390
1615542820000|2021-03-12 09:53:40|1861.8|1861.4|1861|1860.6|1862|1861.6|1860.8|1860.6|2083
1615542830000|2021-03-12 09:53:50|1861.2|1860.8|1861|1860.8|1861.4|1861|1861|1860.8|801
1615542840000|2021-03-12 09:54:00|1861.2|1861|1861.4|1861|1861.6|1861.2|1861.2|1861|1025
1615542850000|2021-03-12 09:54:10|1861.6|1861.2|1861.6|1861|1861.6|1861.2|1861.2|1861|1742
1615542860000|2021-03-12 09:54:20|1861.8|1861.2|1862.2|1861.8|1862.2|1862|1861.8|1861.2|8696
1615542870000|2021-03-12 09:54:30|1862|1861.6|1861.4|1861|1862|1861.6|1861.4|1860.8|22039
1615542880000|2021-03-12 09:54:40|1861.6|1860.8|1861.4|1860.8|1861.6|1861|1861.4|1860.8|0
1615542890000|2021-03-12 09:54:50||1860.6||1860.8||1860.8||1860.6|0
1615542900000|2021-03-12 09:55:00|1861.2|1860.6|1860.6|1860.2|1861.2|1860.6|1860.2|1860|882
1615542910000|2021-03-12 09:55:10|1860.4|1860|1860.4|1860|1860.4|1860|1860.4|1860|589
1615542920000|2021-03-12 09:55:20|1860.6|1860.2|1860.6|1860.4|1860.8|1860.4|1860.6|1860.2|1783
1615542930000|2021-03-12 09:55:30|1860.8||1860.8||1860.8||1860.6||564
1615542940000|2021-03-12 09:55:40|1860.6|1860.2|1860.6|1860.2|1860.8|1860.6|1860.4|1860|393
1615542950000|2021-03-12 09:55:50|1861|1860.8|1861.4|1861|1861.4|1861|1861|1860.8|2955
1615542960000|2021-03-12 09:56:00|1861.2|1860.6|1860.2|1860|1861.2|1860.6|1860.2|1859.6|6987
1615542970000|2021-03-12 09:56:10|1860.4|1859.8|1860.2|1860|1860.4|1860|1860.2|1859.8|2592
1615542980000|2021-03-12 09:56:20|1860.4|1860.2|1860.4|1860|1860.6|1860.2|1860.2|1859.6|3918
1615543000000|2021-03-12 09:56:40|1860.2|1860.2|1860.4|1859.8|1860.4|1860.2|1860|1859.6|4450
1615543010000|2021-03-12 09:56:50|1860.2|1859.6|1860.4|1860|1860.4|1860|1860|1859.6|0
1615543020000|2021-03-12 09:57:00|1860.2|1859.8|1860|1859.6|1860.2|1859.8|1860|1859.6|1323
1615543040000|2021-03-12 09:57:20|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.4|1859.2|2047
1615543050000|2021-03-12 09:57:30|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1859.8|1859.4|2360
1615543070000|2021-03-12 09:57:50|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|2369
1615543080000|2021-03-12 09:58:00|1860|1859.6|1859.6|1859.4|1860.2|1859.6|1859.6|1859.4|1124
1615543090000|2021-03-12 09:58:10|1859.8|1859.6|1860|1859.6|1860|1859.6|1859.8|1859.6|303
1615543100000|2021-03-12 09:58:20|1859.6|1859.4|1859.8|1859.4|1859.8|1859.6|1859.6|1859.4|0
1615543110000|2021-03-12 09:58:30|1859.6|1859.2|1859.4|1859|1859.6|1859.2|1859.4|1859|5499
1615543120000|2021-03-12 09:58:40|1859.6|1859.2|1859.8|1859.4|1860|1859.4|1859.6|1859.2|496
1615543130000|2021-03-12 09:58:50|1859.6|1859.6|1860.4|1860|1860.4|1860|1859.6|1859.6|2200
1615543140000|2021-03-12 09:59:00|1860.6|1860.2|1860.6|1860|1860.6|1860.2|1860.2|1859.8|1000
1615543160000|2021-03-12 09:59:20|1860.8|1860.2|1860.4|1860|1860.8|1860.4|1860.4|1860|608
1615543170000|2021-03-12 09:59:30|1860.2|1859.6|1860.2|1859.8|1860.4|1860|1860|1859.6|906
1615543180000|2021-03-12 09:59:40|1860|1859.6|1859.6|1859|1860|1859.6|1859.6|1859|810
1615543190000|2021-03-12 09:59:50|1859.2|1858.8|1859.2|1858.8|1859.6|1858.8|1858.8|1858.4|2477
1615543200000|2021-03-12 10:00:00|1859.4|1859|1859.2|1858.6|1859.4|1859|1859|1858.6|747
1615543210000|2021-03-12 10:00:10|1859.4|1859|1859.4|1859|1859.4|1859|1859|1858.8|2800
1615543220000|2021-03-12 10:00:20|1859.6|1859.2|1859.4|1859.2|1859.6|1859.2|1859.2|1859|3008
1615543230000|2021-03-12 10:00:30|1859.2|1859|1859|1858.6|1859.2|1859|1858.8|1858.6|6521
1615543250000|2021-03-12 10:00:50|1858.8|1858.4|1858.8|1858.4|1858.8|1858.4|1858.8|1858.4|0
1615543260000|2021-03-12 10:01:00|1858.6|1858.6|1858.8|1858.4|1858.8|1858.6|1858.6|1858.2|2483
1615543270000|2021-03-12 10:01:10|1858.6|1858.2|1858.4|1858|1858.6|1858.2|1858.4|1858|1561
1615543280000|2021-03-12 10:01:20|1858.2|1858.2|1858.2|1857.8|1858.2|1858.2|1858|1857.6|1350
1615543290000|2021-03-12 10:01:30|1857.6|1857.4|1857|1856.6|1858|1857.6|1856.8|1856.4|3047
1615543300000|2021-03-12 10:01:40|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|0
1615543320000|2021-03-12 10:02:00|1857|1856.6|1856.8|1856.2|1857.2|1856.6|1856.6|1856.2|3230
1615543330000|2021-03-12 10:02:10|1856.6|1856.4|1857|1856.4|1857|1856.6|1856.6|1856.2|4400
1615543340000|2021-03-12 10:02:20|1856.8|1856.2|1856.4|1856|1856.8|1856.4|1856.2|1856|1253
1615543350000|2021-03-12 10:02:30||1856.2||1856||1856.2||1856|1744
1615543360000|2021-03-12 10:02:40|1856.2|1855.8|1856.2|1856|1856.2|1856|1856.2|1855.8|5742
1615543370000|2021-03-12 10:02:50|1856|1855.8|1856.2|1855.8|1856.2|1856|1856|1855.8|5635
1615543380000|2021-03-12 10:03:00||1856||1855.8||1856||1855.8|4
1615543390000|2021-03-12 10:03:10|1856.4|1856|1856.8|1856.6|1857|1856.6|1856.4|1856|1572
1615543400000|2021-03-12 10:03:20|1856.6|1856.4|1857|1856.4|1857|1856.4|1856.6|1856.4|721
1615543410000|2021-03-12 10:03:30|1857.2|1856.6|1857.2|1856.8|1857.2|1857|1857.2|1856.6|1080
1615543420000|2021-03-12 10:03:40|1857|1856.4|1857.2|1856.8|1857.2|1857|1856.8|1856.4|2905
1615543430000|2021-03-12 10:03:50|1857.4|1857|1858|1857.4|1858|1857.6|1857.4|1857|1128
1615543440000|2021-03-12 10:04:00|1857.8|1857.2|1857.8|1857.4|1857.8|1857.4|1857.4|1857.2|589
1615543450000|2021-03-12 10:04:10||1857.2||1857.2||1857.4||1857.2|400
1615543460000|2021-03-12 10:04:20|1857.6|1857|1856.6|1856|1857.6|1857|1856.4|1856|3405
1615543470000|2021-03-12 10:04:30|1856.4|1855.8|1856.2|1855.8|1856.6|1856.2|1856.2|1855.8|1779
1615543480000|2021-03-12 10:04:40|1855.8|1855.6|1855.8|1855.2|1856.2|1855.6|1855.4|1855|107
1615543490000|2021-03-12 10:04:50|1855.6||1855.6||1855.8||1855.6||0
1615543500000|2021-03-12 10:05:00|1855.8||1855.6||1855.8||1855.6||0
1615543510000|2021-03-12 10:05:10|1855.8|1855.4|1856.2|1855.8|1856.8|1856.4|1855.6|1855.4|6
1615543520000|2021-03-12 10:05:20|1856|1855.6|1855.2|1855|1856|1855.6|1855.2|1855|258
1615543530000|2021-03-12 10:05:30|1855|1854.8|1855|1854.4|1855.4|1855|1854.6|1854.4|28479
1615543540000|2021-03-12 10:05:40|1854.8|1854.2|1853.6|1853.2|1855|1854.4|1853.6|1853|3411
1615543550000|2021-03-12 10:05:50|1853.4|1853.4|1853.6|1853.4|1853.6|1853.4|1853.4|1853.4|1345
1615543560000|2021-03-12 10:06:00|1853.4|1853.2|1852.6|1852.2|1853.4|1853.2|1852.4|1852|14119
1615543570000|2021-03-12 10:06:10|1852.8|1852.4|1852.8|1852.6|1853.2|1853|1852.8|1852.2|3401
1615543580000|2021-03-12 10:06:20|1853|1852.4|1853.2|1852.4|1853.2|1852.8|1853|1852.2|774
1615543590000|2021-03-12 10:06:30|1853|1852.6|1853.2|1852.6|1853.2|1852.8|1852.8|1852.4|1456
1615543600000|2021-03-12 10:06:40|1853.4|1852.8|1854|1853.6|1854.2|1853.6|1853.4|1852.8|382
1615543610000|2021-03-12 10:06:50|1854.2|1853.8|1853.6|1853.2|1854.4|1853.8|1853.6|1853.2|544
1615543620000|2021-03-12 10:07:00|1853.4|1853.4|1853.8|1853.4|1854|1853.6|1853.4|1853.4|327
1615543630000|2021-03-12 10:07:10|1853.6|1853.2|1853.6|1853.2|1853.6|1853.2|1853.4|1853.2|325
1615543640000|2021-03-12 10:07:20|1853.4|1853|1852.4|1852|1853.4|1853|1852.2|1852|28757
1615543650000|2021-03-12 10:07:30|1852.2|1851.8|1852|1851.6|1852.2|1851.8|1851.8|1851.4|11103
1615543660000|2021-03-12 10:07:40|1852.2|1851.8|1852.2|1851.8|1852.4|1852|1852|1851.6|3238
1615543670000|2021-03-12 10:07:50|1852|1851.6|1851.8|1851.4|1852|1851.6|1851.6|1851.4|3553
1615543680000|2021-03-12 10:08:00|1852|1851.6|1852.8|1852.2|1852.8|1852.2|1852|1851.4|1378
1615543690000|2021-03-12 10:08:10|1852.6||1852.4||1852.6||1852.4||0
1615543700000|2021-03-12 10:08:20|1852.6|1852.4|1852.6|1852.2|1852.8|1852.4|1852.4|1852.2|842
1615543710000|2021-03-12 10:08:30|1852.8|1852.4|1852.8|1852.6|1852.8|1852.6|1852.8|1852.4|616
1615543720000|2021-03-12 10:08:40|1853|1852.8|1853.2|1853|1853.4|1853|1853|1852.6|2298
1615543730000|2021-03-12 10:08:50|1853.4|1853.2|1853.4|1853|1853.8|1853.6|1853.4|1853|892
1615543740000|2021-03-12 10:09:00|1853.2|1852.8|1853|1852.4|1853.2|1852.8|1853|1852.4|300
1615543750000|2021-03-12 10:09:10|1852.8|1852.6|1852.6|1852|1852.8|1852.6|1852.4|1852|1937
1615543760000|2021-03-12 10:09:20|1852.4|1851.8|1853|1852.6|1853|1852.6|1852.2|1851.8|7116
1615543770000|2021-03-12 10:09:30|1853.2|1852.8|1853.2|1852.8|1853.2|1852.8|1853.2|1852.6|132
1615543800000|2021-03-12 10:10:00|1853|1853|1853.8|1853.6|1854.2|1853.8|1853|1853|1016
1615543810000|2021-03-12 10:10:10|1854|1853.4|1853.6|1853|1854|1853.4|1853.4|1853|1396
1615543820000|2021-03-12 10:10:20|1853.4|1852.8|1853|1852.6|1853.4|1853|1853|1852.6|983
1615543830000|2021-03-12 10:10:30|1853.2|1853|1853.2|1852.6|1853.2|1853|1853|1852.6|6213
1615543840000|2021-03-12 10:10:40|1853.4|1852.8|1853.4|1853.2|1853.6|1853.2|1853|1852.6|12298
1615543850000|2021-03-12 10:10:50|1853.6|1853.4|1853.6|1853.2|1853.8|1853.6|1853.4|1853.2|580
1615543860000|2021-03-12 10:11:00|1853.4|1853|1853.6|1853|1853.6|1853.2|1853.2|1852.6|562
1615543870000|2021-03-12 10:11:10|1852.8|1852.6|1852.4|1852|1853|1852.8|1852.4|1852|4145
1615543880000|2021-03-12 10:11:20|1852.6||1852.6||1852.6||1852.6||0
1615543890000|2021-03-12 10:11:30|1852.4|1852.2|1852.8|1852.4|1852.8|1852.4|1852.2|1852.2|826
1615543900000|2021-03-12 10:11:40|1852.6|1852.2|1852.4|1852|1852.6|1852.2|1852.4|1852|483
1615543910000|2021-03-12 10:11:50|1852.6|1852.2|1852.2|1852|1852.6|1852.2|1852.2|1852|8272
1615543920000|2021-03-12 10:12:00|1852.4|1852.2|1852.6|1852.4|1852.6|1852.4|1852.4|1852.2|0
1615543930000|2021-03-12 10:12:10|1852.8|1852.6|1853.2|1852.6|1853.2|1852.6|1852.8|1852.6|988
1615543940000|2021-03-12 10:12:20|1853.4|1852.8|1853.6|1853.2|1853.8|1853.4|1853.4|1852.8|534
1615543950000|2021-03-12 10:12:30|1853.8||1853.8||1854||1853.8||0
1615543970000|2021-03-12 10:12:50|1854|1853.4|1853.6|1853.2|1854|1853.6|1853.6|1853.2|739
1615543980000|2021-03-12 10:13:00|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.6|1853.4|553
1615543990000|2021-03-12 10:13:10|1853.8|1853.4|1853.6|1853.2|1853.8|1853.4|1853.6|1853|74
1615544000000|2021-03-12 10:13:20|1853.4|1853|1853.6|1853|1853.6|1853.2|1853.4|1852.8|9532
1615544010000|2021-03-12 10:13:30|1853.8|1853.2|1853.8|1853.6|1854|1853.6|1853.8|1853.2|433
1615544020000|2021-03-12 10:13:40|1854|1853.4|1854|1853.4|1854|1853.4|1853.8|1853.4|237
1615544030000|2021-03-12 10:13:50||1853.6||1853.6||1853.8||1853.6|500
1615544040000|2021-03-12 10:14:00|1854.2|1853.8|1854.4|1854|1854.4|1854|1854.2|1853.8|165
1615544050000|2021-03-12 10:14:10|1854.6|1854.2|1854.8|1854.4|1854.8|1854.4|1854.6|1854.2|125
1615544060000|2021-03-12 10:14:20|1854.6|1854.2|1855|1854.6|1855|1854.8|1854.6|1854.2|559
1615544070000|2021-03-12 10:14:30|1854.8|1854.4|1854.6|1854|1854.8|1854.4|1854.4|1854|1000
1615544080000|2021-03-12 10:14:40|1854.4|1853.8|1853.8|1853.4|1854.4|1853.8|1853.8|1853.4|4600
1615544090000|2021-03-12 10:14:50|1854|1853.2|1853.6|1853.2|1854|1853.4|1853.6|1853.2|1015
1615544100000|2021-03-12 10:15:00|1853.8|1853.4|1854|1853.6|1854|1853.8|1853.6|1853.4|1263
1615544110000|2021-03-12 10:15:10|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.4|1853.2|1275
1615544120000|2021-03-12 10:15:20|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.8|1853.4|2
1615544130000|2021-03-12 10:15:30|1853.8|1853.4|1853.4|1853.2|1853.8|1853.4|1853.4|1853.2|0
1615544140000|2021-03-12 10:15:40|1853.2|1853|1853.4|1853.2|1853.4|1853.2|1853.2|1853|1188
1615544150000|2021-03-12 10:15:50|1853.6|1853|1853.8|1853.4|1853.8|1853.6|1853.6|1853|2238
1615544160000|2021-03-12 10:16:00|1853.6|1853.2|1853.6|1853.2|1853.6|1853.4|1853.4|1853|966
1615544180000|2021-03-12 10:16:20|1853.8|1853.4|1853.8|1853.6|1853.8|1853.6|1853.8|1853.4|189
1615544190000|2021-03-12 10:16:30|1854|1853.8|1853.8|1853.2|1854.4|1854|1853.8|1853.2|1104
1615544200000|2021-03-12 10:16:40|1853.6|1853|1853.4|1853|1853.6|1853|1853.4|1853|0
1615544210000|2021-03-12 10:16:50|1853.6|1853.2|1853.8|1853.4|1853.8|1853.4|1853.4|1853.2|343
1615544230000|2021-03-12 10:17:10|1854|1853.6|1854.6|1854.2|1854.6|1854.2|1854|1853.6|4669
1615544240000|2021-03-12 10:17:20|1854.4|1854|1854|1853.8|1854.6|1854|1854|1853.6|1677
1615544250000|2021-03-12 10:17:30|1853.8|1853.6|1854.4|1854|1854.6|1854|1853.8|1853.6|1322
1615544260000|2021-03-12 10:17:40|1854.2|1854.2|1854.4|1854|1854.6|1854.2|1854.2|1854|6
1615544270000|2021-03-12 10:17:50|1854.2|1854.2|1854.4|1854|1854.6|1854.2|1854.2|1854|1640
1615544280000|2021-03-12 10:18:00|1854.6|1854.2|1854.4|1854|1854.6|1854.2|1854.4|1854|67
1615544290000|2021-03-12 10:18:10|1854.6|1854.2|1854.6|1854.2|1854.6|1854.2|1854.4|1854|713
1615544300000|2021-03-12 10:18:20|1854.4|1854|1854|1853.6|1854.4|1854|1854|1853.6|819
1615544310000|2021-03-12 10:18:30|1854.2|1854|1854.2|1853.6|1854.2|1854|1854|1853.6|1016
1615544320000|2021-03-12 10:18:40|1854|1853.8|1854|1853.6|1854|1853.8|1854|1853.6|1
1615544330000|2021-03-12 10:18:50|1854.2||1854.2||1854.2||1854.2||0
1615544340000|2021-03-12 10:19:00|1854.4|1853.8|1854.4|1853.8|1854.6|1854.2|1854.2|1853.8|3088
1615544350000|2021-03-12 10:19:10|1854.6|1854|1854.6|1854.2|1854.6|1854.2|1854.6|1854|0
1615544360000|2021-03-12 10:19:20|1854.4|1854|1854.4|1854|1854.4|1854|1854|1853.6|1285
1615544370000|2021-03-12 10:19:30|1854.2|1853.8|1854.2|1853.6|1854.2|1854|1854.2|1853.6|25
1615544380000|2021-03-12 10:19:40|1854|1853.8|1854|1853.6|1854|1853.8|1853.8|1853.6|751
1615544390000|2021-03-12 10:19:50||1853.8||1853.6||1853.8||1853.6|0
1615544400000|2021-03-12 10:20:00|1853.8|1853.4|1853.2|1853|1853.8|1853.4|1853|1852.8|15321
1615544410000|2021-03-12 10:20:10|1853.4|1853.2|1853.8|1853.4|1854|1853.6|1853.4|1852.8|118
1615544420000|2021-03-12 10:20:20|1853.6|1853.2|1853.4|1853|1853.8|1853.4|1853.4|1853|194
1615544430000|2021-03-12 10:20:30||1853.2||1853||1853.2||1853|0
1615544440000|2021-03-12 10:20:40|1853.2|1852.8|1853|1852.8|1853.2|1852.8|1853|1852.8|289
1615544450000|2021-03-12 10:20:50|1853.2|1853|1853.2|1852.8|1853.2|1853|1853.2|1852.8|0
1615544460000|2021-03-12 10:21:00||1853||1853||1853||1852.8|0
1615544470000|2021-03-12 10:21:10|1853|1852.8|1853.2|1853|1853.4|1853|1853|1852.8|3132
1615544480000|2021-03-12 10:21:20|1853|1852.8|1853.4|1853|1853.4|1853|1853|1852.8|2129
1615544490000|2021-03-12 10:21:30|1853.2|1852.8|1853.4|1853.2|1853.6|1853.2|1853.2|1852.8|333
1615544500000|2021-03-12 10:21:40|1853.6|1853|1852.8|1852.6|1853.6|1853|1852.8|1852.4|3599
1615544510000|2021-03-12 10:21:50|1852.6|1852.4|1852.4|1852|1852.6|1852.4|1852.4|1852|481
1615544520000|2021-03-12 10:22:00|1852.2|1851.8|1851.4|1851|1852.2|1851.8|1851.4|1851|685
1615544530000|2021-03-12 10:22:10|1851.2|1850.8|1851|1850.8|1851.2|1850.8|1851|1850.8|311
1615544540000|2021-03-12 10:22:20|1851.2|1850.6|1851.2|1850.8|1851.8|1851.4|1851.2|1850.6|4617
1615544550000|2021-03-12 10:22:30|1851|1850.6|1851|1850.8|1851.4|1851|1850.8|1850.4|2483
1615544560000|2021-03-12 10:22:40|1850.8|1850.6|1851|1850.6|1851.2|1851|1850.8|1850.6|785
1615544570000|2021-03-12 10:22:50|1850.8|1850.4|1851|1850.6|1851|1850.8|1850|1849.6|33350
1615544580000|2021-03-12 10:23:00|1850.8|1850.4|1850.6|1850.4|1850.8|1850.4|1850.6|1850.4|601
1615544590000|2021-03-12 10:23:10|1850.8|1850.6|1851.2|1850.6|1851.4|1850.8|1850.8|1850.6|1313
1615544600000|2021-03-12 10:23:20|1851.4|1850.8|1851.4|1851|1851.8|1851.4|1851.4|1850.8|1349
1615544610000|2021-03-12 10:23:30|1851.6|1851.2|1852.4|1851.8|1852.4|1851.8|1851.4|1851.2|1652
1615544620000|2021-03-12 10:23:40||1852||1852||1852.2||1852|500
1615544630000|2021-03-12 10:23:50|1852.6|1852.2|1853|1852.8|1853|1852.8|1852.6|1852.2|3851
1615544640000|2021-03-12 10:24:00|1853.2|1853|1854.2|1853.8|1854.4|1853.8|1853|1852.6|18460
1615544650000|2021-03-12 10:24:10|1854|1853.6|1854.2|1853.8|1854.4|1853.8|1854|1853.6|2728
1615544660000|2021-03-12 10:24:20|1854|1853.6|1853.6|1853.2|1854|1853.6|1853.6|1853.2|2555
1615544670000|2021-03-12 10:24:30|1853.8|1853.4|1853.6|1853.2|1853.8|1853.6|1853.6|1853.2|3187
1615544680000|2021-03-12 10:24:40|1853.4|1853|1853.4|1853|1853.6|1853|1852.8|1852.6|796
1615544690000|2021-03-12 10:24:50|1853.2|1852.8|1853.2|1852.8|1853.4|1853|1853.2|1852.6|3068
1615544700000|2021-03-12 10:25:00|1853.4|1853|1853.4|1853|1853.4|1853|1853.2|1852.8|594
1615544710000|2021-03-12 10:25:10|1853.2|1852.8|1853|1852.4|1853.2|1852.8|1853|1852.4|752
1615544720000|2021-03-12 10:25:20|1852.8|1852.2|1852.2|1851.6|1852.8|1852.2|1851.8|1851.6|1692
1615544740000|2021-03-12 10:25:40|1852.4|1851.8|1852.4|1852|1852.4|1852.2|1852.4|1851.8|2108
1615544750000|2021-03-12 10:25:50|1852.6|1852.2|1852.4|1852|1852.8|1852.4|1852.4|1852|909
1615544760000|2021-03-12 10:26:00|1852.6|1852.2|1853.4|1853|1853.4|1853|1852.6|1852.2|1954
1615544770000|2021-03-12 10:26:10|1853.6|1853.2|1854|1853.6|1854|1853.6|1853.6|1853.2|2112
1615544780000|2021-03-12 10:26:20|1854.2||1854.2||1854.2||1854.2||0
1615544790000|2021-03-12 10:26:30|1854|1853.4|1853.4|1853|1854|1853.4|1853.4|1853|208
1615544800000|2021-03-12 10:26:40|1853.2|1852.8|1853.2|1852.8|1853.2|1852.8|1853|1852.8|33
1615544810000|2021-03-12 10:26:50|1853.4|1853|1854.2|1853.8|1854.4|1854.2|1853.4|1853|1384
1615544820000|2021-03-12 10:27:00|1854|1853.6|1854|1853.6|1854.2|1853.8|1853.8|1853.4|2504
1615544830000|2021-03-12 10:27:10|1854.2|1853.8|1854.4|1853.8|1854.4|1854|1854.2|1853.8|176
1615544840000|2021-03-12 10:27:20|1854.2|1853.6|1854|1853.4|1854.2|1853.8|1854|1853.4|100
1615544850000|2021-03-12 10:27:30|1853.8|1853.6|1854.4|1853.8|1854.4|1853.8|1853.8|1853.4|1299
1615544860000|2021-03-12 10:27:40|1854.6|1854|1854.4|1854|1854.6|1854.2|1854.2|1854|7
1615544870000|2021-03-12 10:27:50|1854.2|1853.8|1854|1853.8|1854.4|1854|1854|1853.8|536
1615544880000|2021-03-12 10:28:00|1853.8|1853.6|1853.6|1853.2|1853.8|1853.6|1853.2|1852.8|379
1615544890000|2021-03-12 10:28:10|1853.8|1853.4|1853.8|1853.2|1853.8|1853.4|1853.8|1853.2|809
1615544900000|2021-03-12 10:28:20|1853.6|1853|1853.4|1853|1853.6|1853.2|1853.4|1853|47
1615544920000|2021-03-12 10:28:40|1853.6|1853.2|1854|1853.4|1854|1853.6|1853.6|1853.2|615
1615544940000|2021-03-12 10:29:00|1853.8|1853.6|1854|1853.6|1854|1853.6|1853.8|1853.6|0
1615544950000|2021-03-12 10:29:10|1854.2|1853.8|1854.6|1854.2|1854.6|1854.4|1854.2|1853.8|815
1615544960000|2021-03-12 10:29:20|1854.4|1854|1854.6|1854.2|1854.6|1854.2|1854.2|1854|394
1615544970000|2021-03-12 10:29:30|1854.4|1854|1854.4|1854|1854.4|1854|1854.2|1853.8|3936
1615544980000|2021-03-12 10:29:40|1854.6|1854.2|1855.8|1855.4|1855.8|1855.4|1854.6|1854.2|223
1615544990000|2021-03-12 10:29:50|1856|1855.2|1855.8|1855.2|1856|1855.2|1855.8|1855.2|0
1615545000000|2021-03-12 10:30:00|1855.6|1855|1854.8|1854.4|1855.6|1855|1854.8|1854.4|2570
1615545010000|2021-03-12 10:30:10|1855|1854.6|1855|1854.6|1855.2|1854.8|1854.8|1854.4|4114
1615545020000|2021-03-12 10:30:20|1855.2|1854.8|1855.4|1855|1855.4|1855|1855|1854.8|0
1615545030000|2021-03-12 10:30:30|1855.2|1854.8|1854.8|1854.4|1855.2|1854.8|1854.8|1854.4|7697
1615545040000|2021-03-12 10:30:40|1854.6|1854.2|1854.2|1853.8|1854.6|1854.2|1854|1853.8|4297
1615545050000|2021-03-12 10:30:50|1854.4|1854|1854.6|1854.2|1854.6|1854.2|1854.4|1854|0
1615545060000|2021-03-12 10:31:00|1854.8|1854.4|1855.4|1854.8|1855.4|1854.8|1854.8|1854.4|406
1615545080000|2021-03-12 10:31:20|1855.2|1854.6|1854.6|1854.2|1855.2|1854.6|1854.6|1854|0
1615545090000|2021-03-12 10:31:30|1854.4|1854|1854.8|1854.4|1855|1854.8|1854.2|1854|6978
1615545110000|2021-03-12 10:31:50|1854.6|1854.2|1854|1853.6|1854.6|1854.2|1854|1853.6|778
1615545120000|2021-03-12 10:32:00|1853.8|1853.4|1852.6|1852.2|1853.8|1853.4|1852.6|1852.2|1880
1615545130000|2021-03-12 10:32:10|1852.8|1852.4|1853.6|1853.2|1853.6|1853.2|1852.8|1852.4|1412
1615545140000|2021-03-12 10:32:20|1853.8|1853.4|1853.6|1853|1853.8|1853.4|1853.6|1853|207
1615545150000|2021-03-12 10:32:30||1853.2||1853||1853.2||1853|0
1615545160000|2021-03-12 10:32:40|1853.4|1853.2|1854|1853.6|1854|1853.6|1853.2|1852.8|0
1615545170000|2021-03-12 10:32:50|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.6|1853.2|2441
1615545180000|2021-03-12 10:33:00|1853.8|1853.4|1853.8|1853.4|1854|1853.6|1853.6|1853.4|1315
1615545190000|2021-03-12 10:33:10|1854|1853.6|1854|1853.4|1854|1853.6|1853.8|1853.4|306
1615545200000|2021-03-12 10:33:20|1854.2|1853.6|1854.2|1853.6|1854.2|1853.8|1854|1853.6|0
1615545210000|2021-03-12 10:33:30|1854||1854||1854.2||1854||0
1615545220000|2021-03-12 10:33:40|1854.2|1853.8|1853.2|1853|1854.4|1854|1853.2|1853|1381
1615545230000|2021-03-12 10:33:50|1853.4|1853.2|1853.8|1853.2|1853.8|1853.4|1853.4|1853.2|350
1615545240000|2021-03-12 10:34:00|1853.6|1853.4|1853.8|1853.2|1853.8|1853.4|1853.6|1853.2|0
1615545250000|2021-03-12 10:34:10||1853.4||1853.4||1853.4||1853.2|0
1615545260000|2021-03-12 10:34:20|1854|1853.6|1854.4|1854|1854.4|1854|1854|1853.6|379
1615545270000|2021-03-12 10:34:30|1854.6|1854.2|1855.8|1855.4|1855.8|1855.4|1854.4|1854.2|635
1615545290000|2021-03-12 10:34:50|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.6|1855|0
1615545300000|2021-03-12 10:35:00|1855.8|1855|1854.8|1854.4|1856|1855.6|1854.6|1854.4|5686
1615545310000|2021-03-12 10:35:10|1854.6||1854.8||1854.8||1854.6||335
1615545320000|2021-03-12 10:35:20|1855|1854.6|1854.6|1854.2|1855|1854.8|1854.4|1854.2|1419
1615545330000|2021-03-12 10:35:30|1854.8|1854.4|1854.8|1854.4|1855|1854.6|1854.8|1854.2|995
1615545340000|2021-03-12 10:35:40|1855|1854.6|1855.2|1854.8|1855.2|1854.8|1855|1854.6|900
1615545350000|2021-03-12 10:35:50|1855.4|1855|1855.2|1855|1855.6|1855.2|1855.2|1855|190
1615545360000|2021-03-12 10:36:00|1855|1854.8|1855.4|1854.8|1855.4|1854.8|1855|1854.8|205
1615545370000|2021-03-12 10:36:10|1855.6|1855|1855.8|1855.4|1856|1855.6|1855.6|1855|1940
1615545380000|2021-03-12 10:36:20|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.4|1854.8|229
1615545390000|2021-03-12 10:36:30|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.4|1855.2|0
1615545400000|2021-03-12 10:36:40|1855.4|1855|1855.4|1855|1855.4|1855|1855.2|1855|52
1615545410000|2021-03-12 10:36:50||1855.2||1855.2||1855.2||1855.2|0
1615545420000|2021-03-12 10:37:00|1855.2|1855|1855.2|1854.8|1855.4|1855|1855.2|1854.8|1033
1615545430000|2021-03-12 10:37:10|1855.4|1855|1855.6|1855|1855.6|1855.2|1855.4|1855|762
1615545440000|2021-03-12 10:37:20|1855.8|1855.2|1856.2|1856|1856.4|1856|1855.8|1855.2|4211
1615545450000|2021-03-12 10:37:30|1856.4|1856.2|1856.4|1855.8|1856.8|1856.2|1856|1855.6|3691
1615545460000|2021-03-12 10:37:40|1856.6|1856|1856.4|1856|1856.6|1856.4|1856.4|1855.8|2091
1615545470000|2021-03-12 10:37:50||1856.2||1856||1856.2||1856|0
1615545480000|2021-03-12 10:38:00|1856.2|1856.2|1856.2|1855.8|1856.2|1856.2|1856.2|1855.8|1071
1615545490000|2021-03-12 10:38:10|1856.4|1856|1857|1856.6|1857|1856.6|1856.4|1856|812
1615545500000|2021-03-12 10:38:20|1857.2|1856.8|1858|1857.4|1858|1857.4|1857.2|1856.8|5881
1615545510000|2021-03-12 10:38:30|1857.8|1857.2|1857.6|1857|1857.8|1857.4|1857.2|1857|1949
1615545520000|2021-03-12 10:38:40|1857.4||1857.4||1857.4||1857.4||0
1615545540000|2021-03-12 10:39:00|1857.6|1857.2|1857.6|1857.4|1857.8|1857.4|1857.6|1857.2|1311
1615545550000|2021-03-12 10:39:10|1857.4|1857.2|1857.6|1857.4|1857.8|1857.4|1857.4|1857.2|5108
1615545560000|2021-03-12 10:39:20|1857.4|1857.2|1857|1856.6|1857.4|1857.2|1856.8|1856.6|1433
1615545570000|2021-03-12 10:39:30|1857.2|1856.8|1858|1857.6|1858|1857.6|1857.2|1856.8|2119
1615545580000|2021-03-12 10:39:40|1857.8|1857.8|1857.8|1857.4|1857.8|1857.8|1857.8|1857.4|247
1615545590000|2021-03-12 10:39:50|1858|1857.6|1857.6|1857.4|1858|1857.6|1857.6|1857.4|0
1615545600000|2021-03-12 10:40:00|1857.4|1857.2|1857.8|1857.4|1857.8|1857.6|1857.4|1857|914
1615545610000|2021-03-12 10:40:10|1858|1857.6|1858|1857.6|1858|1857.8|1858|1857.6|777
1615545620000|2021-03-12 10:40:20|1857.8|1857.4|1857.8|1857.4|1858|1857.6|1857.8|1857.4|1000
1615545630000|2021-03-12 10:40:30|1857.6|1857.2|1857.8|1857.4|1857.8|1857.4|1857.6|1857.2|412
1615545640000|2021-03-12 10:40:40|1857.6|1857.2|1858|1857.4|1858|1857.6|1857.4|1857.2|1954
1615545650000|2021-03-12 10:40:50|1857.8|1857.6|1858|1857.4|1858|1857.6|1857.8|1857.4|1000
1615545660000|2021-03-12 10:41:00|1857.8||1857.8||1857.8||1857.8||0
1615545670000|2021-03-12 10:41:10|1857.2|1856.8|1856|1855.8|1857.6|1857.2|1855.8|1855.4|24972
1615545680000|2021-03-12 10:41:20|1856.2|1855.6|1856.2|1855.8|1856.2|1856|1856.2|1855.6|1077
1615545690000|2021-03-12 10:41:30|1856.4|1856|1856.4|1856|1856.6|1856.2|1856.4|1856|1585
1615545700000|2021-03-12 10:41:40|1856.6|1856.2|1856.8|1856.4|1857|1856.6|1856.6|1856.2|2430
1615545710000|2021-03-12 10:41:50|1857|1856.6|1857.6|1857.2|1857.8|1857.4|1857|1856.6|5093
1615545720000|2021-03-12 10:42:00|1857.4|1857|1857.4|1857|1857.6|1857.2|1857.4|1856.8|1239
1615545730000|2021-03-12 10:42:10|1857.6|1857.2|1857.6|1857.2|1857.6|1857.4|1857.4|1857.2|506
1615545740000|2021-03-12 10:42:20|1857.8|1857.4|1858|1857.6|1858|1857.6|1857.8|1857.4|190
1615545750000|2021-03-12 10:42:30|1857.8||1858||1858||1857.8||0
1615545770000|2021-03-12 10:42:50|1857.8||1858||1858||1857.8||0
1615545780000|2021-03-12 10:43:00|1857.8|1857.8|1857.4|1856.8|1858|1857.8|1857|1856.8|10752
1615545790000|2021-03-12 10:43:10|1857|1857|1858.6|1858.2|1858.6|1858.2|1857|1857|8498
1615545800000|2021-03-12 10:43:20|1858.8|1858.4|1859.4|1859.2|1859.6|1859.2|1858.8|1858.4|19215
1615545810000|2021-03-12 10:43:30|1859.6|1859.4|1859.2|1859|1859.6|1859.4|1859.2|1859|3229
1615545820000|2021-03-12 10:43:40|1859|1858.8|1859.2|1858.8|1859.2|1858.8|1859|1858.6|914
1615545830000|2021-03-12 10:43:50|1859.4|1859|1859.6|1859.2|1860|1859.6|1859.4|1859|11384
1615545840000|2021-03-12 10:44:00||1859.4||1859.4||1859.4||1859.4|50
1615545850000|2021-03-12 10:44:10|1859.4|1859.2|1859.8|1859.4|1859.8|1859.4|1859.4|1859|3052
1615545860000|2021-03-12 10:44:20|1859.6|1859.2|1859.6|1859.2|1859.6|1859.4|1859.4|1859.2|2463
1615545870000|2021-03-12 10:44:30|1859.4|1859|1859.4|1859|1859.4|1859.2|1859|1858.8|3115
1615545880000|2021-03-12 10:44:40|1859.2|1858.8|1858.4|1858|1859.4|1858.8|1858|1857.6|3146
1615545890000|2021-03-12 10:44:50|1858.6|1858.2|1858.8|1858.2|1858.8|1858.2|1858.4|1858.2|1076
1615545900000|2021-03-12 10:45:00|1858.6|1858.4|1859.6|1859.2|1859.6|1859.4|1858.6|1858.4|4061
1615545910000|2021-03-12 10:45:10|1859.4|1859|1858.8|1858.6|1859.4|1859|1858.8|1858.6|1786
1615545920000|2021-03-12 10:45:20|1859|1858.8|1859.2|1858.8|1859.4|1859|1859|1858.6|1256
1615545930000|2021-03-12 10:45:30|1859|1859|1859|1858.8|1859|1859|1859|1858.8|37
1615545940000|2021-03-12 10:45:40|1859.2|1859|1859|1858.8|1859.2|1859|1859|1858.8|698
1615545950000|2021-03-12 10:45:50|1858.8|1858.6|1858.6|1858.4|1858.8|1858.6|1858.4|1858.2|3047
1615545960000|2021-03-12 10:46:00|1858.8|1858.6|1859.4|1859|1859.4|1859|1858.8|1858.6|981
1615545970000|2021-03-12 10:46:10||1859.2||1859.2||1859.2||1859.2|134
1615545980000|2021-03-12 10:46:20|1859.6|1859.4|1860.4|1860|1860.6|1860.4|1859.2|1858.8|55953
1615545990000|2021-03-12 10:46:30|1860.2|1859.8|1860|1859.8|1860.4|1859.8|1859.8|1859.4|465
1615546000000|2021-03-12 10:46:40|1860.2|1860|1860|1859.6|1860.4|1860|1860|1859.4|1193
1615546010000|2021-03-12 10:46:50|1860.2|1859.8|1860.2|1859.8|1860.2|1859.8|1860.2|1859.8|107
1615546020000|2021-03-12 10:47:00|1860|1860|1859.6|1859.4|1860|1860|1859.4|1859|2019
1615546030000|2021-03-12 10:47:10|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.4|0
1615546040000|2021-03-12 10:47:20|1859.8|1859.6|1860.2|1859.8|1860.2|1860|1859.8|1859.6|1743
1615546050000|2021-03-12 10:47:30|1860||1860||1860||1860||0
1615546070000|2021-03-12 10:47:50|1859.8|1859.6|1859.8|1859.2|1859.8|1859.6|1859.4|1859.2|3418
1615546080000|2021-03-12 10:48:00|1859.6|1859.4|1860.6|1860.2|1860.6|1860.2|1859.4|1859.2|6474
1615546090000|2021-03-12 10:48:10|1860.4|1860|1859.8|1859.4|1860.4|1860|1859.6|1859.4|3056
1615546100000|2021-03-12 10:48:20|1860|1859.6|1860.2|1859.6|1860.2|1859.6|1860|1859.6|1457
1615546110000|2021-03-12 10:48:30|1860|1859.8|1860.4|1860|1860.4|1860|1860|1859.8|1000
1615546120000|2021-03-12 10:48:40|1860.2|1859.4|1859.6|1859|1860.4|1859.4|1859.2|1859|5369
1615546130000|2021-03-12 10:48:50|1859.4||1859.4||1859.4||1859.4||0
1615546140000|2021-03-12 10:49:00|1859.2|1859.2|1858.4|1858|1859.4|1859.2|1858.2|1858|6783
1615546150000|2021-03-12 10:49:10|1858.2|1858.2|1858|1857.6|1858.6|1858.4|1858|1857.6|4375
1615546160000|2021-03-12 10:49:20|1858.2|1857.8|1858.4|1858|1858.4|1858|1858.2|1857.8|0
1615546170000|2021-03-12 10:49:30|1858.2|1858.2|1858.4|1858|1858.4|1858.2|1858.2|1858|400
1615546180000|2021-03-12 10:49:40|1858.2|1857.6|1858|1857.6|1858.2|1857.6|1857.8|1857.6|2014
1615546190000|2021-03-12 10:49:50|1858.2|1857.8|1858.6|1858.2|1858.6|1858.4|1858.2|1857.8|418
1615546200000|2021-03-12 10:50:00|1858.4|1858.4|1859|1858.6|1859|1858.6|1858.4|1858.2|2069
1615546210000|2021-03-12 10:50:10|1859.2|1858.8|1859.8|1859.6|1859.8|1859.6|1859.2|1858.8|36
1615546220000|2021-03-12 10:50:20|1860|1859.8|1860.4|1860|1860.4|1860|1860|1859.8|54004
1615546230000|2021-03-12 10:50:30|1860.2|1859.8|1860|1859.6|1860.2|1859.8|1860|1859.6|3033
1615546240000|2021-03-12 10:50:40|1860.2|1859.8|1860|1859.6|1860.4|1860|1860|1859.6|189
1615546250000|2021-03-12 10:50:50|1860.2|1859.8|1860.2|1859.8|1860.4|1860|1860|1859.8|3815
1615546260000|2021-03-12 10:51:00|1860.4|1860|1860.8|1860.4|1860.8|1860.4|1860.4|1860|3151
1615546270000|2021-03-12 10:51:10|1861|1860.6|1860.8|1860.4|1861|1860.6|1860.6|1860.4|321
1615546280000|2021-03-12 10:51:20|1861|1860.6|1861.2|1860.8|1861.2|1861|1861|1860.6|5788
1615546290000|2021-03-12 10:51:30|1861|1860.6|1860.2|1860|1861|1860.8|1860|1859.8|13852
1615546300000|2021-03-12 10:51:40|1860|1859.8|1860|1859.6|1860|1859.8|1859.4|1859|1352
1615546310000|2021-03-12 10:51:50|1859.8|1859.4|1859.4|1859|1859.8|1859.4|1859.4|1859|2065
1615546320000|2021-03-12 10:52:00|1859.6|1859.2|1859.8|1859.6|1860.2|1860|1859.4|1859.2|1930
1615546330000|2021-03-12 10:52:10|1860|1859.4|1859.4|1859|1860.2|1859.4|1859.4|1859|781
1615546340000|2021-03-12 10:52:20|1859.6|1859.2|1859.4|1859|1859.6|1859.2|1859.4|1859|534
1615546350000|2021-03-12 10:52:30|1859.2|1858.8|1859.8|1859.2|1859.8|1859.6|1859.2|1858.8|1457
1615546360000|2021-03-12 10:52:40|1859.6|1859.4|1859.8|1859.4|1859.8|1859.4|1859.4|1859.2|645
1615546370000|2021-03-12 10:52:50|1859.6|1859.2|1859.8|1859.4|1859.8|1859.4|1859.6|1859.2|0
1615546380000|2021-03-12 10:53:00|1859.6|1859.2|1859.6|1859.2|1859.6|1859.2|1859.4|1859.2|189
1615546390000|2021-03-12 10:53:10|1859.4|1859|1859.4|1859|1859.4|1859|1859.2|1858.8|391
1615546400000|2021-03-12 10:53:20|1859.2|1858.8|1859.2|1858.8|1859.2|1858.8|1859.2|1858.8|0
1615546410000|2021-03-12 10:53:30|1859|1858.6|1858.6|1858|1859|1858.6|1858.4|1858|1668
1615546420000|2021-03-12 10:53:40|1858.4|1858.2|1858.4|1858|1858.4|1858.2|1858|1857.8|2935
1615546430000|2021-03-12 10:53:50|1858.6|1858.2|1859|1858.6|1859|1858.6|1858.6|1858.2|189
1615546440000|2021-03-12 10:54:00|1858.8|1858.4|1858.8|1858.6|1859|1858.6|1858.6|1858.2|5
1615546450000|2021-03-12 10:54:10|1859||1859||1859||1858.8||0
1615546460000|2021-03-12 10:54:20|1858.8|1858.4|1858.4|1858.2|1858.8|1858.4|1858.4|1858.2|2395
1615546470000|2021-03-12 10:54:30|1858.2|1858|1858|1857.8|1858.2|1858|1858|1857.6|1061
1615546480000|2021-03-12 10:54:40|1858.2|1858|1858|1857.6|1858.2|1858|1858|1857.6|5408
1615546490000|2021-03-12 10:54:50|1858.2|1857.8|1857.8|1857.6|1858.2|1858|1857.8|1857.6|2668
1615546500000|2021-03-12 10:55:00|1857.6|1857.4|1857.6|1857.2|1857.8|1857.4|1857.6|1857.2|586
1615546510000|2021-03-12 10:55:10|1857.4|1857|1857|1856.6|1857.4|1857|1856.6|1856.2|2188
1615546530000|2021-03-12 10:55:30|1857.2|1856.8|1857.4|1857|1857.4|1857|1857.2|1856.8|440
1615546540000|2021-03-12 10:55:40|1857.6|1857.2|1857.6|1857.2|1857.6|1857.2|1857.4|1857.2|0
1615546560000|2021-03-12 10:56:00|1857.8|1857.4|1858.2|1857.8|1858.4|1858|1857.6|1857.4|11814
1615546570000|2021-03-12 10:56:10|1858.4|1858|1858.2|1857.8|1858.4|1858.2|1857.8|1857.4|5330
1615546580000|2021-03-12 10:56:20|1858|1857.6|1858.4|1857.8|1858.4|1858|1857.8|1857.6|2934
1615546590000|2021-03-12 10:56:30|1858.2|1858|1858.4|1858.2|1858.6|1858.2|1858.2|1858|1700
1615546600000|2021-03-12 10:56:40||1858||1858||1858||1858|495
1615546610000|2021-03-12 10:56:50||1858.2||1858||1858.2||1858|0
1615546620000|2021-03-12 10:57:00|1858.2|1857.8|1858|1857.6|1858.2|1857.8|1858|1857.6|1655
1615546630000|2021-03-12 10:57:10|1858.2|1857.8|1858.2|1857.8|1858.2|1857.8|1858.2|1857.6|3132
1615546640000|2021-03-12 10:57:20|1858|1858|1858.2|1857.8|1858.2|1858|1858|1857.6|433
1615546660000|2021-03-12 10:57:40||1858||1858||1858||1858|0
1615546670000|2021-03-12 10:57:50|1858|1857.8|1858|1857.6|1858|1857.8|1857.8|1857.6|2076
1615546680000|2021-03-12 10:58:00|1858.2|1857.8|1858.4|1858.2|1858.4|1858.2|1858.2|1857.8|11151
1615546690000|2021-03-12 10:58:10|1858.2|1858|1858.4|1857.8|1858.4|1858|1858|1857.8|239
1615546700000|2021-03-12 10:58:20||1858||1858||1858||1858|0
1615546710000|2021-03-12 10:58:30||1858.2||1858.2||1858.2||1858.2|0
1615546720000|2021-03-12 10:58:40|1858.6||1858.4||1858.6||1858.4||10208
1615546730000|2021-03-12 10:58:50|1858.6||1858.4||1858.6||1858.4||3565
1615546740000|2021-03-12 10:59:00|||||||||764
1615546750000|2021-03-12 10:59:10|||||||||1000
1615546770000|2021-03-12 10:59:30||1858||1858.2||1858.2||1858|3643
1615546780000|2021-03-12 10:59:40||1858||1858.2||1858.2||1858|1634
1615546790000|2021-03-12 10:59:50|1858.6||1858.4||1858.6||1858.4||363
1615546800000|2021-03-12 11:00:00|1858.6||1858.4||1858.6||1858.4||4928
1615546810000|2021-03-12 11:00:10|1858.6|1858|1858.2|1857.6|1858.6|1858|1858.2|1857.6|3695
1615546820000|2021-03-12 11:00:20|1858|1857.4|1857|1856.6|1858|1857.4|1857|1856.6|739
1615546830000|2021-03-12 11:00:30|1857.2|1856.8|1857.4|1857|1857.4|1857|1857.2|1856.8|422
1615546840000|2021-03-12 11:00:40|1857.6|1857.2|1857.8|1857.4|1857.8|1857.4|1857.6|1857.2|188
1615546850000|2021-03-12 11:00:50|1858|1857.6|1858.4|1858|1858.4|1858|1858|1857.6|1318
1615546860000|2021-03-12 11:01:00|1858.2|1857.8|1858.2|1857.8|1858.2|1858|1858|1857.8|1267
1615546870000|2021-03-12 11:01:10|1858|1857.6|1857.8|1857.4|1858|1857.6|1857.8|1857.4|1112
1615546880000|2021-03-12 11:01:20|1857.6|1857.2|1857.6|1857.4|1857.6|1857.4|1857.2|1857|705
1615546890000|2021-03-12 11:01:30|1857.8|1857.6|1857.6|1857.4|1858|1857.8|1857.6|1857.4|1109
1615546900000|2021-03-12 11:01:40|1857.8|1857.6|1858|1857.6|1858|1857.6|1857.8|1857.6|0
1615546910000|2021-03-12 11:01:50|1858.2|1857.8|1857.8|1857.6|1858.2|1857.8|1857.8|1857.4|164
1615546920000|2021-03-12 11:02:00|1857.6|1857.4|1857.4|1857.2|1857.8|1857.4|1857.4|1857|1117
1615546930000|2021-03-12 11:02:10|1857.2|1857|1857.4|1857|1857.4|1857|1857.2|1857|274
1615546940000|2021-03-12 11:02:20|1857.6|1857.2|1858|1857.6|1858|1857.6|1857.6|1857.2|447
1615546950000|2021-03-12 11:02:30||1857.8||1857.8||1857.8||1857.8|10
1615546960000|2021-03-12 11:02:40|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|389
1615546970000|2021-03-12 11:02:50|1857.6|1857.4|1857.8|1857.4|1857.8|1857.4|1857.6|1857.4|1056
1615546980000|2021-03-12 11:03:00|1857.6|1857.2|1857.2|1856.8|1857.6|1857.2|1857|1856.6|1674
1615546990000|2021-03-12 11:03:10|1857.4|1857|1857|1856.8|1857.4|1857|1857|1856.8|0
1615547000000|2021-03-12 11:03:20||1856.6||1856.6||1856.6||1856.6|0
1615547010000|2021-03-12 11:03:30||1856.4||1856.6||1856.6||1856.4|0
1615547020000|2021-03-12 11:03:40|1856.8||1856.8||1856.8||1856.8||386
1615547030000|2021-03-12 11:03:50|1856.6|1856.4|1855.8|1855.4|1856.8|1856.6|1855.6|1855.4|5839
1615547040000|2021-03-12 11:04:00|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.4|1855|2062
1615547050000|2021-03-12 11:04:10|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|0
1615547060000|2021-03-12 11:04:20|1855.8|1855.4|1855.2|1855|1855.8|1855.6|1855.2|1855|4015
1615547070000|2021-03-12 11:04:30|1855.4|1855.2|1855.4|1855.2|1855.8|1855.4|1855.4|1855.2|1335
1615547080000|2021-03-12 11:04:40|1855.6|1855|1856.2|1855.8|1856.2|1856|1855.4|1855|2037
1615547090000|2021-03-12 11:04:50|1856|1856|1856|1855.6|1856|1856|1855.8|1855.6|2471
1615547100000|2021-03-12 11:05:00|1856.2|1855.8|1856.2|1855.8|1856.6|1856.4|1856.2|1855.8|3582
1615547110000|2021-03-12 11:05:10|1856|1855.6|1856|1855.6|1856.2|1855.8|1855.8|1855.6|896
1615547120000|2021-03-12 11:05:20|1856.2|1855.8|1856.2|1855.8|1856.4|1856|1856.2|1855.8|1236
1615547130000|2021-03-12 11:05:30|1856|1856|1856.2|1855.8|1856.2|1856|1856|1855.8|553
1615547140000|2021-03-12 11:05:40|1856|1855.6|1855.8|1855.2|1856|1855.6|1855.4|1855|1932
1615547150000|2021-03-12 11:05:50|1855.6|1855.4|1855.6|1855.2|1855.6|1855.4|1855.6|1855.2|466
1615547160000|2021-03-12 11:06:00|1855.4|1855|1855|1854.6|1855.4|1855.2|1855|1854.6|6936
1615547170000|2021-03-12 11:06:10|1854.8|1854.4|1855.6|1855.2|1855.8|1855.4|1854.6|1854.4|1513
1615547180000|2021-03-12 11:06:20|1855.4|1855|1855.4|1855|1855.6|1855.2|1855.2|1854.8|189
1615547190000|2021-03-12 11:06:30|1855.6|1855.2|1856.2|1855.8|1856.2|1856|1855.6|1855.2|297
1615547200000|2021-03-12 11:06:40|1856|1855.6|1856|1855.6|1856|1855.6|1855.8|1855.6|0
1615547210000|2021-03-12 11:06:50|1856.2|1856|1855.8|1855.4|1856.2|1856|1855.6|1855.4|6268
1615547220000|2021-03-12 11:07:00|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.6|1855|0
1615547230000|2021-03-12 11:07:10|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.4|1855|133
1615547240000|2021-03-12 11:07:20|1855.2|1854.8|1855|1854.6|1855.2|1854.8|1855|1854.6|1070
1615547260000|2021-03-12 11:07:40|1854.8|1854.8|1854.6|1854.2|1854.8|1854.8|1854.2|1854|729
1615547270000|2021-03-12 11:07:50|1854.4|1854|1854.2|1854|1854.4|1854|1854.2|1854|999
1615547280000|2021-03-12 11:08:00|1854.4|1853.8|1854.6|1854.2|1854.8|1854.4|1854.4|1853.8|11305
1615547290000|2021-03-12 11:08:10|1854.8|1854.4|1855|1854.6|1855|1854.6|1854.8|1854.4|0
1615547300000|2021-03-12 11:08:20|1854.8|1854.4|1855|1854.4|1855|1854.4|1854.6|1854.2|1078
1615547310000|2021-03-12 11:08:30|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|0
1615547320000|2021-03-12 11:08:40|1855|1854.8|1855.8|1855.4|1855.8|1855.4|1855|1854.8|724
1615547330000|2021-03-12 11:08:50|1856|1855.6|1857|1856.6|1857|1856.8|1856|1855.6|2370
1615547350000|2021-03-12 11:09:10|1856.8|1856.4|1856.2|1856|1856.8|1856.4|1856.2|1856|2022
1615547360000|2021-03-12 11:09:20|1856.4|1856.2|1856.4|1856|1856.6|1856.2|1856.4|1856|1237
1615547370000|2021-03-12 11:09:30|1856.2|1855.8|1856.2|1855.8|1856.4|1855.8|1856.2|1855.8|0
1615547380000|2021-03-12 11:09:40|1856.4|1856|1856.4|1856|1856.6|1856|1856.4|1856|0
1615547390000|2021-03-12 11:09:50|1856.2|1855.8|1856.2|1855.8|1856.4|1856.2|1856.2|1855.8|1311
1615547400000|2021-03-12 11:10:00|1855.8|1855.6|1855.6|1855.2|1856|1855.6|1855.6|1855.2|400
1615547410000|2021-03-12 11:10:10|||||||||150
1615547420000|2021-03-12 11:10:20|1855.8|1855.4|1855.6|1855.2|1856|1855.4|1855.4|1855.2|1409
1615547440000|2021-03-12 11:10:40|1855.4|1855|1855.2|1855|1855.4|1855|1855.2|1855|5
1615547450000|2021-03-12 11:10:50|1855|1854.8|1855.2|1855|1855.2|1855|1855|1854.6|3120
1615547460000|2021-03-12 11:11:00|1855.4|1854.8|1855.2|1854.8|1855.4|1854.8|1855|1854.8|589
1615547470000|2021-03-12 11:11:10|1855.4|1855|1855.2|1854.8|1855.6|1855.2|1855.2|1854.8|601
1615547480000|2021-03-12 11:11:20|1855.4|1855|1855.4|1855|1855.4|1855|1855.4|1855|0
1615547490000|2021-03-12 11:11:30|1855.2|1855.2|1855.4|1855|1855.4|1855.2|1855.2|1854.8|2295
1615547500000|2021-03-12 11:11:40|1855|1854.8|1855.2|1855|1855.2|1855|1855|1854.8|24716
1615547510000|2021-03-12 11:11:50|1855.4|1855.2|1855.2|1854.8|1855.6|1855.2|1855.2|1854.8|1260
1615547520000|2021-03-12 11:12:00|1855.4||1855.2||1855.4||1855.2||0
1615547530000|2021-03-12 11:12:10|1855.4|1855|1855|1854.6|1855.4|1855|1854.8|1854.4|1692
1615547560000|2021-03-12 11:12:40|1855.2|1854.8|1855.2|1854.8|1855.4|1855|1855.2|1854.8|11671
1615547570000|2021-03-12 11:12:50|1855.4|1855|1855.6|1855.2|1856|1855.8|1855.4|1855|2657
1615547580000|2021-03-12 11:13:00|1855.4|1855|1855.2|1854.8|1855.4|1855|1855|1854.8|778
1615547590000|2021-03-12 11:13:10|1855.4|1855|1855.4|1855|1855.6|1855|1855.4|1855|0
1615547600000|2021-03-12 11:13:20|1855.6||1855.4||1855.6||1855.4||0
1615547610000|2021-03-12 11:13:30|1855.2||1855.2||1855.2||1855.2||4
1615547620000|2021-03-12 11:13:40|1855|1854.8|1855|1854.8|1855|1854.8|1855|1854.8|589
1615547630000|2021-03-12 11:13:50|1854.8|1854.6|1854.8|1854.4|1854.8|1854.6|1854.6|1854.4|1260
1615547640000|2021-03-12 11:14:00|1854.6|1854.2|1854.6|1854.2|1854.6|1854.2|1854.6|1854|0
1615547650000|2021-03-12 11:14:10||1854||1854||1854.2||1854|0
1615547660000|2021-03-12 11:14:20|1854.4|1854.2|1854.4|1854|1854.4|1854.2|1854.4|1854|615
1615547670000|2021-03-12 11:14:30||1854.2||1854.2||1854.2||1854.2|4
1615547680000|2021-03-12 11:14:40|1854.6|1854.4|1854.8|1854.6|1854.8|1854.6|1854.6|1854.2|708
1615547690000|2021-03-12 11:14:50|1855||1854.8||1855||1854.8||400
1615547700000|2021-03-12 11:15:00|1854.6|1854.4|1855.4|1854.8|1855.4|1855|1854.6|1854.2|100
1615547710000|2021-03-12 11:15:10|1855.2|1855|1856|1855.6|1856|1855.6|1855.2|1855|726
1615547730000|2021-03-12 11:15:30|1855.8|1855.2|1855.8|1855.2|1855.8|1855.2|1855.8|1855.2|10000
1615547740000|2021-03-12 11:15:40|1855.6|1855.4|1855.6|1855.2|1855.8|1855.6|1855.4|1855.2|540
1615547750000|2021-03-12 11:15:50|1855.4|1855|1855.2|1854.8|1855.4|1855|1855|1854.8|392
1615547760000|2021-03-12 11:16:00|1855|1854.6|1855|1854.8|1855|1854.8|1854.8|1854.6|0
1615547780000|2021-03-12 11:16:20|1854.8|1854.6|1854.4|1854|1854.8|1854.6|1854.2|1854|3432
1615547800000|2021-03-12 11:16:40|1854.6|1854.2|1854.4|1854|1854.6|1854.2|1854.4|1854|0
1615547830000|2021-03-12 11:17:10|1854.2|1853.8|1853.4|1853|1854.2|1853.8|1853.4|1853|6454
1615547840000|2021-03-12 11:17:20|1853.6|1853.2|1853.6|1853.2|1853.6|1853.4|1853.6|1853|107
1615547850000|2021-03-12 11:17:30|1853.8|1853.4|1854|1853.4|1854|1853.4|1853.8|1853.4|802
1615547860000|2021-03-12 11:17:40|1853.8|1853.2|1853.8|1853.4|1853.8|1853.4|1853.6|1853.2|0
1615547870000|2021-03-12 11:17:50|1854|1853.6|1854.2|1853.8|1854.4|1854|1854|1853.6|1361
1615547880000|2021-03-12 11:18:00|1854.4|1854|1854.4|1854|1854.4|1854.2|1854.4|1854|1000
1615547890000|2021-03-12 11:18:10|1854.6|1854.2|1855.2|1854.6|1855.2|1854.6|1854.4|1854|1750
1615547900000|2021-03-12 11:18:20|1855.4|1854.8|1855.2|1854.8|1855.4|1855.2|1855.2|1854.8|0
1615547910000|2021-03-12 11:18:30||1855||1854.8||1855||1854.8|0
1615547920000|2021-03-12 11:18:40|1855|1855|1855.8|1855.4|1855.8|1855.4|1855|1855|588
1615547930000|2021-03-12 11:18:50|1855.6|1855.6|1855.8|1855.4|1855.8|1855.6|1855.6|1855.2|713
1615547940000|2021-03-12 11:19:00|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855|1854.8|2725
1615547950000|2021-03-12 11:19:10|1855.6||1855.6||1855.6||1855.6||0
1615547960000|2021-03-12 11:19:20|1855.8|1855.2|1856|1855.4|1856|1855.4|1855.8|1855.2|0
1615547970000|2021-03-12 11:19:30|1855.8|1855.6|1856|1855.8|1856|1855.8|1855.8|1855.4|3483
1615547980000|2021-03-12 11:19:40|1856.2|1856|1856.4|1855.8|1856.4|1856.2|1856.2|1855.8|1281
1615547990000|2021-03-12 11:19:50|1856.6|1856|1856.2|1856|1856.6|1856.2|1856.2|1856|653
1615548000000|2021-03-12 11:20:00|1856.4||1856.6||1856.6||1856.4||0
1615548010000|2021-03-12 11:20:10|1856.4|1856.2|1856.4|1856.2|1856.8|1856.4|1856.4|1856.2|1560
1615548020000|2021-03-12 11:20:20|1856.2|1856|1856.2|1856|1856.4|1856|1856.2|1856|118
1615548030000|2021-03-12 11:20:30|1856.4||1856.4||1856.4||1856.4||0
1615548040000|2021-03-12 11:20:40|1856.2|1855.8|1856|1855.6|1856.2|1855.8|1856|1855.6|1058
1615548050000|2021-03-12 11:20:50|1855.8|1855.4|1856|1855.4|1856|1855.6|1855.6|1855|1145
1615548060000|2021-03-12 11:21:00|1855.8|1855.6|1855.8|1855.4|1855.8|1855.8|1855.8|1855.4|0
1615548070000|2021-03-12 11:21:10|1855.6|1855.2|1855.4|1855|1855.6|1855.4|1855|1854.6|1454
1615548080000|2021-03-12 11:21:20|1855.6||1855.6||1855.6||1855.6||0
1615548090000|2021-03-12 11:21:30|1855.4|1855.2|1855.4|1855.2|1855.4|1855.4|1855.4|1855|4
1615548100000|2021-03-12 11:21:40|1855.6|1855|1855.6|1855.4|1855.6|1855.4|1855.6|1855|192
1615548110000|2021-03-12 11:21:50|1855.8|1855.6|1855.8|1855.4|1856|1855.6|1855.8|1855.4|189
1615548120000|2021-03-12 11:22:00|1855.6|1855.2|1855.4|1855.2|1855.6|1855.2|1855.4|1855.2|0
1615548130000|2021-03-12 11:22:10|1855.6|1855.4|1855.6|1855.2|1855.8|1855.4|1855.4|1855.2|107
1615548140000|2021-03-12 11:22:20|1855.8|1855.4|1855.8|1855.6|1855.8|1855.6|1855.6|1855.4|0
1615548150000|2021-03-12 11:22:30|1855.6|1855.4|1855.8|1855.6|1855.8|1855.6|1855.6|1855.4|194
1615548160000|2021-03-12 11:22:40|1856|1855.8|1856|1855.6|1856.2|1856|1855.8|1855.4|1469
1615548170000|2021-03-12 11:22:50|1856.2|1855.8|1856.2|1855.8|1856.2|1855.8|1856|1855.8|0
1615548180000|2021-03-12 11:23:00|1856.4|1856|1856.2|1855.8|1856.6|1856.2|1856.2|1855.8|1849
1615548190000|2021-03-12 11:23:10||1855.6||1855.6||1855.8||1855.6|0
1615548200000|2021-03-12 11:23:20|1856|1855.8|1856.2|1855.8|1856.2|1855.8|1856|1855.8|2711
1615548210000|2021-03-12 11:23:30|1856.4|1856|1856.4|1856.2|1857|1856.4|1856.4|1856|1288
1615548220000|2021-03-12 11:23:40|1856.2|1855.4|1855.6|1855|1856.2|1855.6|1855.6|1855|9152
1615548230000|2021-03-12 11:23:50|1855.4|1854.8|1855.2|1854.8|1855.6|1855.2|1854.8|1854.4|4981
1615548240000|2021-03-12 11:24:00|1855|1854.6|1855.2|1854.8|1855.2|1854.8|1854.8|1854.4|5124
1615548250000|2021-03-12 11:24:10|1855.4||1855.2||1855.4||1855.2||0
1615548260000|2021-03-12 11:24:20||1855||1854.8||1855||1854.8|666
1615548270000|2021-03-12 11:24:30|1855.4|1855|1855.2|1854.8|1855.4|1855|1855.2|1854.8|0
1615548280000|2021-03-12 11:24:40|1855|1855|1855.2|1855|1855.2|1855|1855|1854.8|7483
1615548290000|2021-03-12 11:24:50|1855.4|1855.2|1855.2|1854.6|1855.6|1855.2|1854.8|1854.6|1331
1615548300000|2021-03-12 11:25:00|1855|1854.8|1855.2|1854.8|1855.4|1855|1855|1854.6|5892
1615548310000|2021-03-12 11:25:10|1855.4|1855|1855.4|1855|1855.4|1855|1855.4|1855|344
1615548320000|2021-03-12 11:25:20|1855.2|1854.8|1855.6|1855|1855.6|1855.4|1855.2|1854.8|689
1615548330000|2021-03-12 11:25:30|1855.8|1855.2|1855.6|1855.2|1855.8|1855.6|1855.6|1855.2|3000
1615548340000|2021-03-12 11:25:40|1855.8|1855.4|1855.8|1855.4|1855.8|1855.4|1855.8|1855.4|137
1615548360000|2021-03-12 11:26:00|1855.6|1855.6|1856.2|1855.8|1856.2|1855.8|1855.6|1855.6|878
1615548370000|2021-03-12 11:26:10|1856|1855.6|1856.2|1855.8|1856.2|1855.8|1856|1855.6|343
1615548380000|2021-03-12 11:26:20|1856|1856|1856.2|1855.8|1856.2|1856|1856|1855.8|587
1615548390000|2021-03-12 11:26:30|1856|1855.6|1855|1854.6|1856|1855.6|1854.8|1854.6|3572
1615548400000|2021-03-12 11:26:40|1854.8|1854.2|1854.6|1854.2|1855|1854.8|1854.6|1854.2|5385
1615548410000|2021-03-12 11:26:50|1854.4|1854|1853.8|1853.2|1854.4|1854|1853.8|1853.2|4107
1615548420000|2021-03-12 11:27:00|1853.6|1853|1851.6|1851.2|1853.6|1853|1850.8|1850.4|55145
1615548430000|2021-03-12 11:27:10|1851.8|1851.4|1852.6|1852.2|1852.6|1852.2|1851.8|1851.4|4753
1615548440000|2021-03-12 11:27:20|1852.4|1852|1851.8|1851.4|1852.4|1852|1851.2|1851|16092
1615548450000|2021-03-12 11:27:30|1852|1851.6|1852|1851.6|1852|1851.6|1852|1851.6|369
1615548460000|2021-03-12 11:27:40|1852.2|1851.8|1852.4|1852|1852.4|1852|1852.2|1851.8|3332
1615548470000|2021-03-12 11:27:50|1852.2|1851.8|1852|1851.8|1852.2|1851.8|1852|1851.8|1197
1615548480000|2021-03-12 11:28:00|1852.2|1852|1852.2|1851.8|1852.4|1852|1852.2|1851.8|2037
1615548490000|2021-03-12 11:28:10|1852|1852|1852.6|1852.2|1852.6|1852.2|1852|1851.8|1601
1615548500000|2021-03-12 11:28:20|1852.8|1852.4|1852.4|1852|1852.8|1852.4|1852.2|1852|987
1615548510000|2021-03-12 11:28:30|1852.2|1851.8|1852.2|1851.8|1852.2|1851.8|1852|1851.8|200
1615548520000|2021-03-12 11:28:40|1852.4|1852|1852.4|1852|1852.4|1852.2|1852.4|1852|1217
1615548530000|2021-03-12 11:28:50|1852.2|1851.8|1851.8|1851.4|1852.2|1851.8|1851.8|1851.4|1215
1615548540000|2021-03-12 11:29:00|1851.6|1851.2|1851.6|1851.4|1851.8|1851.4|1851.4|1851|2400
1615548550000|2021-03-12 11:29:10|1851.4|1851.2|1852|1851.4|1852|1851.4|1851.4|1851.2|262
1615548560000|2021-03-12 11:29:20|1852.2|1851.6|1852|1851.6|1852.4|1852|1852|1851.6|4
1615548570000|2021-03-12 11:29:30|1851.8|1851.4|1851.8|1851.4|1851.8|1851.6|1851.4|1851.2|540
1615548580000|2021-03-12 11:29:40||1851.6||1851.6||1851.6||1851.4|1395
1615548590000|2021-03-12 11:29:50|1852|1851.4|1851.6|1851.4|1852|1851.6|1851.6|1851.4|850
1615548600000|2021-03-12 11:30:00|1851.4|1851.2|1852|1851.6|1852|1851.6|1851.2|1851|956
1615548610000|2021-03-12 11:30:10|1852.2|1851.8|1852.4|1852|1852.4|1852.2|1852|1851.6|0
1615548620000|2021-03-12 11:30:20|1852.6|1852.2|1852.8|1852.4|1853|1852.4|1852.4|1852.2|0
1615548640000|2021-03-12 11:30:40|1852.6|1852.2|1852.4|1852.2|1852.6|1852.2|1852.4|1852.2|336
1615548650000|2021-03-12 11:30:50|1852.2|1852|1852.2|1851.8|1852.4|1852|1852|1851.8|895
1615548660000|2021-03-12 11:31:00|1852|1851.6|1852|1851.6|1852|1851.6|1851.8|1851.6|189
1615548670000|2021-03-12 11:31:10|1852.2|1851.8|1852.4|1852|1852.4|1852|1852|1851.6|1552
1615548680000|2021-03-12 11:31:20|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.6|1852.2|399
1615548690000|2021-03-12 11:31:30|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.6|1852.2|337
1615548700000|2021-03-12 11:31:40|1852.6||1852.8||1852.8||1852.6||0
1615548710000|2021-03-12 11:31:50|1853|1852.2|1852.6|1852.2|1853|1852.2|1852.6|1852.2|5
1615548720000|2021-03-12 11:32:00|1852.4|1852|1851.8|1851.4|1852.4|1852|1851.4|1851.2|2146
1615548730000|2021-03-12 11:32:10|1852||1851.8||1852||1851.8||0
1615548750000|2021-03-12 11:32:30|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.4|1851.2|0
1615548760000|2021-03-12 11:32:40|1851.8|1851|1851.6|1851.2|1851.8|1851.2|1850.8|1850.4|9911
1615548780000|2021-03-12 11:33:00|1851.8|1851.6|1852.2|1851.8|1852.4|1852|1851.8|1851.4|6703
1615548790000|2021-03-12 11:33:10|1852|1851.4|1852|1851.6|1852|1851.6|1851.8|1851.4|3411
1615548800000|2021-03-12 11:33:20|1852.2|1851.8|1851.8|1851.4|1852.4|1852.2|1851.8|1851.4|10404
1615548810000|2021-03-12 11:33:30|1852|1851.6|1852|1851.6|1852|1851.6|1851.8|1851.6|1736
1615548820000|2021-03-12 11:33:40|1851.8|1851.4|1851.4|1851|1851.8|1851.4|1851.2|1851|2066
1615548830000|2021-03-12 11:33:50|1851.6|1851.2|1851.8|1851.6|1851.8|1851.6|1851.6|1851.2|1080
1615548840000|2021-03-12 11:34:00|1852|1851.8|1852.4|1852|1852.4|1852|1852|1851.8|0
1615548880000|2021-03-12 11:34:40|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.6|1852.2|100
1615548890000|2021-03-12 11:34:50|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.4|1852.2|104
1615548900000|2021-03-12 11:35:00|1852.6|1852.2|1852.8|1852.4|1852.8|1852.4|1852.6|1852.2|1142
1615548910000|2021-03-12 11:35:10|1852.6|1852.2|1852.6|1852.2|1852.6|1852.4|1852.4|1852.2|740
1615548920000|2021-03-12 11:35:20|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|1852.6|1852.4|5
1615548930000|2021-03-12 11:35:30|1852.6|1852.2|1852.6|1852.2|1852.6|1852.2|1852.4|1852.2|597
1615548940000|2021-03-12 11:35:40|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|1852.8|1852.2|0
1615548950000|2021-03-12 11:35:50|1852.6|1852.2|1852.4|1852.2|1852.6|1852.2|1852.4|1852.2|4
1615548960000|2021-03-12 11:36:00|1852.2|1852|1852.2|1852|1852.2|1852|1852.2|1852|393
1615548970000|2021-03-12 11:36:10|1851.6|1851.8|1851.8|1851.6|1851.8|1851.8|1851.6|1851.4|3017
1615548980000|2021-03-12 11:36:20|1852|1851.4|1852|1851.6|1852|1851.6|1852|1851.4|134
1615548990000|2021-03-12 11:36:30|1851.8||1851.8||1851.8||1851.8||0
1615549000000|2021-03-12 11:36:40|1852|1851.8|1851.8|1851.6|1852|1851.8|1851.8|1851.6|0
1615549010000|2021-03-12 11:36:50|1852||1852||1852||1852||8
1615549040000|2021-03-12 11:37:20|1851.8|1851.4|1851.4|1851.2|1851.8|1851.4|1851.4|1851|5
1615549050000|2021-03-12 11:37:30|1851.6|1851.4|1852|1851.6|1852|1851.6|1851.6|1851.4|190
1615549060000|2021-03-12 11:37:40|1851.8|1851.4|1852|1851.8|1852|1851.8|1851.6|1851.4|6
1615549070000|2021-03-12 11:37:50|1851.8|1851.6|1852.4|1852|1852.4|1852|1851.8|1851.6|1426
1615549080000|2021-03-12 11:38:00|1852.2|1851.8|1851.6|1851.2|1852.2|1851.8|1851.6|1851.2|8666
1615549100000|2021-03-12 11:38:20|1851.4|1851|1851.8|1851.2|1851.8|1851.6|1851.4|1851|1424
1615549120000|2021-03-12 11:38:40|1851.6|1851.4|1851.8|1851.4|1851.8|1851.6|1851.4|1851.4|529
1615549150000|2021-03-12 11:39:10|1851.6|1851|1851.2|1850.6|1851.6|1851|1851|1850.6|10489
1615549160000|2021-03-12 11:39:20|1851.4|1850.8|1851.6|1851.4|1851.6|1851.4|1851.4|1850.8|190
1615549170000|2021-03-12 11:39:30|1851.8|1851.2|1851.6|1851.2|1851.8|1851.2|1851.6|1851.2|0
1615549180000|2021-03-12 11:39:40|1851.8|1851.4|1851.8|1851.6|1851.8|1851.6|1851.6|1851.2|1000
1615549190000|2021-03-12 11:39:50|1852|1851.8|1853.2|1852.8|1853.2|1852.8|1852|1851.8|2883
1615549200000|2021-03-12 11:40:00|1853.4|1853|1853.6|1853.2|1853.8|1853.4|1853.4|1853|0
1615549210000|2021-03-12 11:40:10|1853.4|1853|1853.4|1853|1853.4|1853|1853.4|1853|0
1615549220000|2021-03-12 11:40:20|1853.2|1852.8|1853.6|1853.2|1854|1853.6|1853|1852.8|1660
1615549230000|2021-03-12 11:40:30|1853.8|1853.4|1853.2|1852.8|1853.8|1853.4|1853|1852.8|7992
1615549240000|2021-03-12 11:40:40|1853|1852.6|1853|1852.6|1853.2|1852.8|1852.8|1852.4|0
1615549250000|2021-03-12 11:40:50|1853.2||1853.2||1853.2||1853||0
1615549260000|2021-03-12 11:41:00|1853|1852.4|1853|1852.6|1853|1852.6|1852.8|1852.4|733
1615549270000|2021-03-12 11:41:10||1852.8||1852.6||1852.8||1852.6|1000
1615549290000|2021-03-12 11:41:30|||||||||1000
1615549300000|2021-03-12 11:41:40|1852.8|1852.8|1852.8|1852.4|1852.8|1852.8|1852.6|1852.4|407
1615549310000|2021-03-12 11:41:50||1852.6||1852.6||1852.6||1852.6|70
1615549320000|2021-03-12 11:42:00|1852.6|1852.4|1852.6|1852.4|1852.8|1852.4|1852|1851.6|2818
1615549330000|2021-03-12 11:42:10|1852.4|1852.2|1852.4|1851.8|1852.6|1852.2|1852.4|1851.8|7
1615549340000|2021-03-12 11:42:20|1852.2|1852|1852.2|1851.8|1852.2|1852|1852|1851.8|2428
1615549350000|2021-03-12 11:42:30|1852.4|1852|1852.2|1851.8|1852.4|1852.2|1852.2|1851.8|1147
1615549360000|2021-03-12 11:42:40|1852.4|1852.2|1852.4|1852.2|1852.6|1852.4|1852.4|1852.2|603
1615549370000|2021-03-12 11:42:50|1852.6||1852.6||1852.6||1852.4||0
1615549380000|2021-03-12 11:43:00|1852.4|1852|1852.4|1852.2|1852.4|1852.2|1852.2|1851.8|3716
1615549390000|2021-03-12 11:43:10|||||||||500
1615549400000|2021-03-12 11:43:20|1852.2|1852|1852.6|1852.2|1852.6|1852.4|1852|1851.6|6677
1615549410000|2021-03-12 11:43:30|1852.4|1852|1852.4|1852|1852.6|1852|1852.4|1852|0
1615549430000|2021-03-12 11:43:50|1852.6|1852.2|1852.6|1852.4|1852.6|1852.4|1852.6|1852.2|0
1615549440000|2021-03-12 11:44:00|1852.4|1852.2|1852|1851.6|1852.4|1852.2|1851.8|1851.4|2317
1615549460000|2021-03-12 11:44:20|1852.2|1851.8|1852.2|1851.8|1852.2|1852|1852|1851.8|1081
1615549470000|2021-03-12 11:44:30|1852||1852||1852||1852||0
1615549480000|2021-03-12 11:44:40|1852.2|1852|1852.4|1852|1852.4|1852.2|1852.2|1851.8|1086
1615549490000|2021-03-12 11:44:50||1851.8||1851.8||1851.8||1851.8|0
1615549500000|2021-03-12 11:45:00|1852.2|1851.6|1852|1851.6|1852.2|1851.6|1852|1851.6|2273
1615549510000|2021-03-12 11:45:10|1851.8|1851.8|1852|1851.6|1852|1851.8|1851.8|1851.6|501
1615549520000|2021-03-12 11:45:20||1851.8||1851.8||1851.8||1851.8|160
1615549530000|2021-03-12 11:45:30|1851.8|1851.6|1852|1851.6|1852|1851.6|1851.8|1851.6|192
1615549560000|2021-03-12 11:46:00|1852.2|1851.8|1852.4|1852.2|1852.4|1852.2|1852.2|1851.8|1015
1615549570000|2021-03-12 11:46:10|1852.6|1852.4|1852.2|1852|1852.8|1852.4|1852.2|1852|901
1615549580000|2021-03-12 11:46:20|1852.4|1852.2|1852.4|1852|1852.4|1852.2|1852.4|1852|511
1615549590000|2021-03-12 11:46:30|1852.2||1852.4||1852.4||1852.2||1000
1615549610000|2021-03-12 11:46:50|1852.6|1852.2|1852.8|1852.4|1852.8|1852.6|1852.6|1852.2|1398
1615549640000|2021-03-12 11:47:20|1853|1852.6|1853.2|1852.8|1853.4|1853.2|1853|1852.6|13465
1615549660000|2021-03-12 11:47:40||1852.6||1852.8||1852.8||1852.6|1000
1615549670000|2021-03-12 11:47:50||1852.6||1852.8||1852.8||1852.6|0
1615549680000|2021-03-12 11:48:00|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.6|1852.4|378
1615549690000|2021-03-12 11:48:10|1853|1852.6|1853|1852.6|1853|1852.8|1853|1852.6|1298
1615549700000|2021-03-12 11:48:20|1852.8|1852.4|1852.6|1852.2|1852.8|1852.4|1852.4|1852.2|190
1615549710000|2021-03-12 11:48:30|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|0
1615549730000|2021-03-12 11:48:50|||||||||500
1615549740000|2021-03-12 11:49:00|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.6|1852.4|589
1615549750000|2021-03-12 11:49:10|1853|1852.6|1852.6|1852.4|1853|1852.8|1852.6|1852.4|1595
1615549760000|2021-03-12 11:49:20|1852.8||1852.8||1852.8||1852.8||45
1615549770000|2021-03-12 11:49:30||1852.6||1852.4||1852.6||1852.4|0
1615549780000|2021-03-12 11:49:40|1853|1852.6|1853|1852.6|1853|1852.8|1852.8|1852.6|295
1615549790000|2021-03-12 11:49:50||1852.8||1852.6||1852.8||1852.6|1250
1615549800000|2021-03-12 11:50:00|1853.2|1852.8|1853.2|1852.8|1853.4|1853.2|1853.2|1852.8|3042
1615549810000|2021-03-12 11:50:10|1853.4|1853|1853.4|1853.2|1853.4|1853.2|1853.4|1853|0
1615549820000|2021-03-12 11:50:20|1853.6|1853.4|1854.6|1854.2|1854.6|1854.2|1853.6|1853.4|2148
1615549830000|2021-03-12 11:50:30|1854.8|1854.4|1854.8|1854.4|1854.8|1854.6|1854.8|1854.4|816
1615549840000|2021-03-12 11:50:40|1855|1854.6|1855.2|1855|1855.4|1855.2|1855|1854.6|3542
1615549850000|2021-03-12 11:50:50|1855|1854.8|1854.6|1854.2|1855.4|1855|1854.6|1854.2|12639
1615549860000|2021-03-12 11:51:00|1854.8|1854.4|1854.8|1854.4|1854.8|1854.4|1854.8|1854.2|404
1615549870000|2021-03-12 11:51:10|1855|1854.6|1855|1854.4|1855|1854.6|1854.8|1854.4|391
1615549880000|2021-03-12 11:51:20|1854.8|1854.2|1854.6|1854.2|1854.8|1854.2|1854.4|1854.2|189
1615549890000|2021-03-12 11:51:30|1854.4|1854|1854.2|1853.8|1854.4|1854|1854.2|1853.8|0
1615549900000|2021-03-12 11:51:40|1854|1854|1854.2|1854|1854.2|1854|1854|1854|135
1615549920000|2021-03-12 11:52:00|1854|1853.8|1854.6|1854|1854.6|1854.4|1854|1853.6|4107
1615549930000|2021-03-12 11:52:10|1854.4||1854.4||1854.4||1854.4||0
1615549940000|2021-03-12 11:52:20|1854.2|1853.8|1854.6|1854.2|1854.6|1854.4|1854.2|1853.8|388
1615549950000|2021-03-12 11:52:30|1854.8|1854.4|1855.2|1854.8|1855.2|1854.8|1854.8|1854.4|986
1615549970000|2021-03-12 11:52:50|1855|1854.6|1855|1854.6|1855|1854.6|1854.8|1854.4|785
1615549980000|2021-03-12 11:53:00|1855.2|1854.8|1855.4|1854.8|1855.4|1855|1855.2|1854.8|778
1615549990000|2021-03-12 11:53:10|1855.2|1855|1855.6|1855.2|1855.6|1855.2|1855.2|1855|107
1615550000000|2021-03-12 11:53:20|1855.4|1855|1855.4|1855|1855.4|1855|1855.2|1855|0
1615550010000|2021-03-12 11:53:30|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.4|1855.2|1715
1615550020000|2021-03-12 11:53:40|1855.4||1855.4||1855.4||1855.4||0
1615550030000|2021-03-12 11:53:50|1855.6||1855.6||1855.6||1855.6||955
1615550040000|2021-03-12 11:54:00|1855.4|1855|1855.8|1855.4|1855.8|1855.6|1855.2|1854.8|632
1615550050000|2021-03-12 11:54:10|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.6|1855.2|26
1615550060000|2021-03-12 11:54:20||1855.6||1855.6||1855.6||1855.6|0
1615550070000|2021-03-12 11:54:30|1856|1855.8|1856.2|1855.8|1856.2|1856|1856|1855.8|610
1615550080000|2021-03-12 11:54:40|1856|1855.6|1855.8|1855.4|1856|1855.6|1855.8|1855.4|7446
1615550100000|2021-03-12 11:55:00||1855.6||1855.4||1855.6||1855.4|268
1615550110000|2021-03-12 11:55:10|1856|1855.6|1856|1855.6|1856|1855.6|1856|1855.6|107
1615550120000|2021-03-12 11:55:20|1856.2|1855.8|1856|1855.4|1856.2|1856|1856|1855.4|196
1615550130000|2021-03-12 11:55:30|1855.8|1855.2|1855.6|1855.2|1855.8|1855.4|1855.4|1855.2|189
1615550140000|2021-03-12 11:55:40|1855.8|1855.4|1856|1855.6|1856|1855.6|1855.8|1855.4|382
1615550160000|2021-03-12 11:56:00|1856.2|1855.8|1856.4|1856|1856.4|1856|1856.2|1855.8|390
1615550180000|2021-03-12 11:56:20|1856.2|1855.8|1856.2|1855.8|1856.2|1855.8|1856|1855.8|0
1615550190000|2021-03-12 11:56:30|1856||1856||1856||1856||200
1615550200000|2021-03-12 11:56:40|||||||||156
1615550210000|2021-03-12 11:56:50|1855.8|1855.6|1855.6|1855.2|1855.8|1855.6|1855.6|1855.2|1689
1615550220000|2021-03-12 11:57:00|1855.8|1855.4|1856|1855.8|1856|1855.8|1855.8|1855.4|1421
1615550230000|2021-03-12 11:57:10|1856.2|1856|1855.6|1855.2|1856.2|1856|1855.6|1855.2|1025
1615550240000|2021-03-12 11:57:20|1855.4||1855.6||1855.6||1855.4||0
1615550250000|2021-03-12 11:57:30||1855.4||1855.2||1855.4||1855.2|333
1615550260000|2021-03-12 11:57:40|1855.4|1855.4|1855.2|1854.6|1855.4|1855.4|1855|1854.6|3084
1615550270000|2021-03-12 11:57:50|1855|1854.4|1854.6|1854.2|1855|1854.4|1854.6|1854.2|0
1615550280000|2021-03-12 11:58:00|1854.8|1854.4|1854.8|1854.4|1855|1854.4|1854.8|1854.4|0
1615550290000|2021-03-12 11:58:10|1854.6|1854.2|1854.8|1854.4|1854.8|1854.4|1854.6|1854.2|164
1615550300000|2021-03-12 11:58:20|1854.4|1854.2|1854.6|1854.2|1854.6|1854.2|1854.4|1854.2|596
1615550320000|2021-03-12 11:58:40|1854.4|1854|1854.6|1854.2|1854.6|1854.2|1854.2|1854|1693
1615550330000|2021-03-12 11:58:50||1854||1854.4||1854.4||1854|0
1615550340000|2021-03-12 11:59:00||1854.2||1854.2||1854.2||1854.2|0
1615550350000|2021-03-12 11:59:10|1854.8|1854.4|1854.8|1854.4|1855.2|1855|1854.8|1854.4|2774
1615550370000|2021-03-12 11:59:30|1855|1854.6|1854.8|1854.4|1855.2|1854.8|1854.8|1854.4|405
1615550380000|2021-03-12 11:59:40|1854.6|1854.2|1854.4|1854.2|1854.6|1854.2|1854.2|1853.8|1393
1615550390000|2021-03-12 11:59:50|1854.2|1854|1853.6|1853.2|1854.2|1854|1853.4|1853.2|653
1615550400000|2021-03-12 12:00:00|1853.4|1853|1854.2|1853.6|1854.2|1853.6|1853.4|1853|1786
1615550410000|2021-03-12 12:00:10|1854||1854||1854||1853.8||854
1615550420000|2021-03-12 12:00:20|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.8|1853.4|487
1615550430000|2021-03-12 12:00:30|1853.8|1853.4|1853.4|1853|1853.8|1853.4|1853.4|1853|1391
1615550440000|2021-03-12 12:00:40|1853.2|1852.8|1853|1852.6|1853.4|1852.8|1852.8|1852.4|2534
1615550450000|2021-03-12 12:00:50||1852.4||1852.6||1852.6||1852.4|0
1615550460000|2021-03-12 12:01:00|1853.2|1852.8|1853.2|1852.8|1853.2|1852.8|1853.2|1852.8|0
1615550470000|2021-03-12 12:01:10|1853.4|1853|1854.2|1853.8|1854.4|1854|1853.4|1852.8|611
1615550480000|2021-03-12 12:01:20|1854|1854|1854.2|1853.8|1854.2|1854|1854|1853.8|193
1615550490000|2021-03-12 12:01:30|1854|1853.6|1853.8|1853.2|1854|1853.6|1853.6|1853.2|418
1615550500000|2021-03-12 12:01:40|1853.6|1853.4|1853.8|1853.2|1853.8|1853.4|1853.6|1853.2|0
1615550510000|2021-03-12 12:01:50|1853.6|1853|1853.4|1853|1853.8|1853|1853.2|1852.8|2526
1615550520000|2021-03-12 12:02:00|1853.6|1853.2|1853.8|1853.6|1854|1853.6|1853.6|1853.2|734
1615550530000|2021-03-12 12:02:10|1854|1853.8|1854.6|1854.4|1854.6|1854.4|1853.8|1853.4|3918
1615550540000|2021-03-12 12:02:20|1854.8|1854.2|1854.4|1854|1854.8|1854.4|1854.2|1854|597
1615550550000|2021-03-12 12:02:30|1854.6|1854.2|1854.4|1854|1854.8|1854.4|1854.4|1854|691
1615550560000|2021-03-12 12:02:40|1854.6|1854.2|1854.8|1854.4|1854.8|1854.4|1854.6|1854.2|1895
1615550570000|2021-03-12 12:02:50|1855|1854.6|1854.8|1854.6|1855.2|1854.8|1854.8|1854.6|190
1615550580000|2021-03-12 12:03:00|1854.6|1854.4|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|296
1615550590000|2021-03-12 12:03:10|1855|1854.6|1855.2|1854.8|1855.2|1854.8|1854.8|1854.6|763
1615550600000|2021-03-12 12:03:20||1854.6||1854.6||1854.6||1854.6|0
1615550610000|2021-03-12 12:03:30||1854.8||1854.8||1854.8||1854.8|0
1615550620000|2021-03-12 12:03:40|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.6|1854.4|1442
1615550650000|2021-03-12 12:04:10|1854.6|1854.2|1855.4|1855|1855.4|1855|1854.6|1854.2|2373
1615550660000|2021-03-12 12:04:20|1855.2|1854.8|1855.4|1855|1855.4|1855|1855|1854.6|1833
1615550670000|2021-03-12 12:04:30|1855.2|1855.2|1855.8|1855.4|1855.8|1855.4|1855.2|1855.2|400
1615550690000|2021-03-12 12:04:50|1856|1855.6|1856|1855.6|1856|1855.8|1856|1855.6|591
1615550710000|2021-03-12 12:05:10||1855.8||1855.6||1855.8||1855.6|0
1615550730000|2021-03-12 12:05:30|1856.2|1855.8|1856.2|1856|1856.2|1856|1856.2|1855.8|690
1615550740000|2021-03-12 12:05:40|1856.4|1856.2|1856.8|1856.4|1856.8|1856.4|1856.4|1856.2|586
1615550750000|2021-03-12 12:05:50|1856.6|1856.2|1856.2|1855.6|1856.6|1856.2|1856|1855.6|2015
1615550760000|2021-03-12 12:06:00|1856|1856|1856.4|1856|1856.4|1856.2|1856|1855.8|1654
1615550770000|2021-03-12 12:06:10|1856.6|1856.2|1856.8|1856.4|1856.8|1856.4|1856.4|1856|1929
1615550780000|2021-03-12 12:06:20|1857|1856.6|1857.2|1856.8|1857.2|1857|1857|1856.6|4554
1615550790000|2021-03-12 12:06:30|1857||1857||1857||1857||125
1615550800000|2021-03-12 12:06:40|1857.2||1857.2||1857.2||1857.2||0
1615550810000|2021-03-12 12:06:50|1857.4|1857|1857.4|1857|1857.4|1857|1857.4|1857|1765
1615550830000|2021-03-12 12:07:10|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|1857|1856.8|1764
1615550840000|2021-03-12 12:07:20|1857.4|1857|1858|1857.6|1858|1857.6|1857.4|1857|3011
1615550850000|2021-03-12 12:07:30|1857.8|1857.4|1857.8|1857.6|1857.8|1857.6|1857.6|1857.4|1016
1615550860000|2021-03-12 12:07:40|1858||1858||1858||1858||497
1615550870000|2021-03-12 12:07:50|1857.8|1857.4|1857.4|1857|1857.8|1857.6|1857.4|1857|2976
1615550880000|2021-03-12 12:08:00|1857.6|1857.2|1858|1857.6|1858|1857.6|1857.6|1857.2|250
1615550890000|2021-03-12 12:08:10|1857.8||1857.8||1858||1857.8||0
1615550900000|2021-03-12 12:08:20|1858|1857.8|1857.8|1857.6|1858|1857.8|1857.8|1857.4|2603
1615550910000|2021-03-12 12:08:30||1857.4||1857.4||1857.4||1857.4|0
1615550930000|2021-03-12 12:08:50||1857.6||1857.6||1857.6||1857.6|1334
1615550940000|2021-03-12 12:09:00|1858|1857.8|1858.2|1858|1858.4|1858.2|1858|1857.8|4532
1615550950000|2021-03-12 12:09:10|1858.4|1858.2|1858.4|1858.2|1858.6|1858.2|1858.4|1858.2|9195
1615550960000|2021-03-12 12:09:20|1858.6|1858|1858|1857.8|1858.6|1858|1858|1857.6|2223
1615550970000|2021-03-12 12:09:30|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|0
1615550980000|2021-03-12 12:09:40|||||||||2000
1615550990000|2021-03-12 12:09:50|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.4|1857.2|903
1615551000000|2021-03-12 12:10:00|1857.4|1857.2|1857.8|1857.4|1857.8|1857.6|1857.2|1856.8|1560
1615551010000|2021-03-12 12:10:10||1857.6||1857.4||1857.6||1857.4|200
1615551020000|2021-03-12 12:10:20|1857.6|1857.2|1857.4|1857|1857.6|1857.2|1857.4|1856.8|1000
1615551040000|2021-03-12 12:10:40|1857.2|1856.8|1857|1856.6|1857.2|1856.8|1857|1856.6|406
1615551050000|2021-03-12 12:10:50|1856.8|1856.8|1857.2|1857|1857.2|1857|1856.8|1856.8|851
1615551060000|2021-03-12 12:11:00|1857.4||1857.2||1857.4||1857.2||570
1615551070000|2021-03-12 12:11:10|1857|1856.8|1857|1856.6|1857|1856.8|1857|1856.6|633
1615551080000|2021-03-12 12:11:20|1857.2|1856.8|1857.6|1857.2|1857.6|1857.2|1857.2|1856.8|1443
1615551090000|2021-03-12 12:11:30|1857.4|1857|1857.4|1857|1857.4|1857|1857.4|1857|0
1615551100000|2021-03-12 12:11:40|1857.6|1856.8|1857.6|1857.4|1857.6|1857.4|1857.6|1856.8|1395
1615551110000|2021-03-12 12:11:50|1857.8|1857.6|1858|1857.6|1858|1857.6|1857.8|1857.6|0
1615551120000|2021-03-12 12:12:00|1857.8||1858||1858||1857.8||0
1615551130000|2021-03-12 12:12:10|1857.8|1857.4|1857.4|1857|1857.8|1857.4|1857.2|1857|2915
1615551140000|2021-03-12 12:12:20|1857.2|1857.2|1857.6|1857.2|1857.6|1857.4|1857.2|1857.2|1171
1615551150000|2021-03-12 12:12:30|1857.8|1857.4|1857.8|1857.4|1857.8|1857.4|1857.8|1857.4|0
1615551160000|2021-03-12 12:12:40|1858|1857.6|1858|1857.6|1858|1857.6|1858|1857.6|524
1615551170000|2021-03-12 12:12:50|1857.8||1858||1858.2||1857.8||1000
1615551180000|2021-03-12 12:13:00|1857.8|1857.8|1857.6|1857.2|1857.8|1857.8|1857.6|1857.2|58
1615551190000|2021-03-12 12:13:10|1857.4|1857.4|1857.6|1857|1857.6|1857.4|1857.2|1857|423
1615551200000|2021-03-12 12:13:20|1857.8|1857.2|1858|1857.8|1858|1857.8|1857.8|1857.2|193
1615551210000|2021-03-12 12:13:30|1858.2|1858|1858.2|1858|1858.8|1858.4|1858.2|1858|2843
1615551220000|2021-03-12 12:13:40|1858|1857.8|1858|1857.6|1858|1858|1858|1857.6|0
1615551230000|2021-03-12 12:13:50||1857.8||1857.8||1857.8||1857.8|545
1615551250000|2021-03-12 12:14:10|1857.8|1857.6|1858|1857.6|1858|1857.6|1857.8|1857.4|1867
1615551270000|2021-03-12 12:14:30|1858.2|1857.8|1858.2|1857.8|1858.2|1858|1858|1857.8|1026
1615551290000|2021-03-12 12:14:50|1858||1858||1858.2||1858||61
1615551300000|2021-03-12 12:15:00|1858.2|1858|1858.6|1858.2|1858.6|1858.2|1858.2|1858|189
1615551320000|2021-03-12 12:15:20|1858.8|1858.4|1858.4|1858.2|1858.8|1858.4|1858.4|1858.2|5448
1615551330000|2021-03-12 12:15:30|1858.6|1858.4|1859|1858.8|1859|1858.8|1858.6|1858.4|2071
1615551340000|2021-03-12 12:15:40|1858.8|1858.6|1858.8|1858.6|1858.8|1858.6|1858.8|1858.6|2051
1615551350000|2021-03-12 12:15:50|1858.6|1858.4|1858.6|1858.2|1858.6|1858.4|1858.6|1858.2|1076
1615551380000|2021-03-12 12:16:20|1858.4|1858|1858.2|1858|1858.6|1858|1858.2|1858|398
1615551390000|2021-03-12 12:16:30|1858|1857.8|1858.2|1857.8|1858.2|1857.8|1858|1857.6|1237
1615551400000|2021-03-12 12:16:40||1857.6||1857.6||1857.6||1857.6|0
1615551410000|2021-03-12 12:16:50|1858||1858||1858.2||1858||0
1615551420000|2021-03-12 12:17:00||1857.4||1857.6||1857.6||1857.4|0
1615551430000|2021-03-12 12:17:10|1858.2|1857.8|1857.8|1857.4|1858.2|1857.8|1857.8|1857.4|2927
1615551440000|2021-03-12 12:17:20|1858|1857.6|1857.8|1857.6|1858|1857.6|1857.8|1857.6|208
1615551450000|2021-03-12 12:17:30|1858|1857.8|1858|1857.6|1858.2|1857.8|1858|1857.6|189
1615551460000|2021-03-12 12:17:40|1858.2|1857.8|1858|1857.4|1858.2|1857.8|1858|1857.4|0
1615551470000|2021-03-12 12:17:50|1857.8|1857.6|1858|1857.6|1858|1857.6|1857.6|1857.6|107
1615551480000|2021-03-12 12:18:00||1857.8||1857.8||1857.8||1857.8|0
1615551490000|2021-03-12 12:18:10|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|669
1615551500000|2021-03-12 12:18:20|1858|1857.8|1858.4|1858|1858.4|1858|1858|1857.8|2517
1615551510000|2021-03-12 12:18:30|1858.6|1858.2|1858.2|1857.8|1858.6|1858.2|1858|1857.8|2280
1615551520000|2021-03-12 12:18:40|1858|1857.6|1858|1857.6|1858|1857.6|1858|1857.6|0
1615551530000|2021-03-12 12:18:50|1857.8|1857.4|1857.6|1857.2|1857.8|1857.4|1857.4|1857.2|1115
1615551540000|2021-03-12 12:19:00|1857.8|1857.4|1858.2|1857.6|1858.2|1857.6|1857.8|1857.4|1470
1615551550000|2021-03-12 12:19:10|1858|1857.4|1857.4|1857|1858|1857.4|1857.4|1857|807
1615551560000|2021-03-12 12:19:20|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|1856.6|1856.4|3933
1615551570000|2021-03-12 12:19:30|1857.4||1857.4||1857.4||1857.4||0
1615551580000|2021-03-12 12:19:40|1857.6|1857|1857.6|1857.2|1857.6|1857.4|1857.6|1857|1693
1615551590000|2021-03-12 12:19:50|1857.4||1857.6||1857.6||1857.4||0
1615551600000|2021-03-12 12:20:00|1857.4|1857|1857.6|1857.2|1857.6|1857.2|1857.4|1857|789
1615551610000|2021-03-12 12:20:10|1857.8|1857.4|1858|1857.6|1858|1857.6|1857.8|1857.4|299
1615551630000|2021-03-12 12:20:30|1858.2|1857.8|1858.2|1857.8|1858.2|1857.8|1858.2|1857.8|189
1615551650000|2021-03-12 12:20:50|1858||1858.2||1858.2||1858||114
1615551660000|2021-03-12 12:21:00|1858||1858.2||1858.2||1858||300
1615551670000|2021-03-12 12:21:10||1858||1857.6||1858||1857.6|870
1615551680000|2021-03-12 12:21:20|1858|1857.8|1858|1857.8|1858|1857.8|1858|1857.6|0
1615551690000|2021-03-12 12:21:30|1857.8|1857.6|1858|1857.6|1858|1857.6|1857.8|1857.6|363
1615551700000|2021-03-12 12:21:40||1857.8||1857.8||1857.8||1857.8|0
1615551710000|2021-03-12 12:21:50||1857.6||1857.6||1857.6||1857.6|0
1615551730000|2021-03-12 12:22:10|1857.8|1857.4|1857.8|1857.4|1857.8|1857.6|1857.8|1857.4|350
1615551740000|2021-03-12 12:22:20|1858|1857.6|1858|1857.4|1858|1857.6|1858|1857.4|325
1615551750000|2021-03-12 12:22:30||1857.6||1857.6||1857.8||1857.6|0
1615551760000|2021-03-12 12:22:40|1857.8|1857.8|1858|1857.6|1858|1857.8|1857.8|1857.6|394
1615551770000|2021-03-12 12:22:50||1857.8||1857.8||1857.8||1857.8|10
1615551780000|2021-03-12 12:23:00||1857.6||1857.6||1857.8||1857.6|1179
1615551790000|2021-03-12 12:23:10|1857.8|1857.4|1857.8|1857.6|1857.8|1857.6|1857.6|1857.4|1405
1615551800000|2021-03-12 12:23:20|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|302
1615551810000|2021-03-12 12:23:30|1857.4|1857.2|1857.6|1857|1857.6|1857.2|1857.4|1857|10
1615551830000|2021-03-12 12:23:50||1857.2||1857.2||1857.4||1857.2|0
1615551880000|2021-03-12 12:24:40|1857.4|1857.4|1857.6|1857.4|1857.8|1857.4|1857.4|1857.4|477
1615551890000|2021-03-12 12:24:50|1857.4|1857.2|1857.6|1857.2|1857.6|1857.2|1857.2|1857|2019
1615551900000|2021-03-12 12:25:00|1857.4|1857|1857.2|1856.8|1857.4|1857|1856.8|1856.4|4060
1615551910000|2021-03-12 12:25:10|1857|1856.6|1856.8|1856.4|1857|1856.6|1856.8|1856.4|0
1615551940000|2021-03-12 12:25:40|1856.6|1856.2|1856.4|1856.2|1856.6|1856.2|1856.2|1856|1361
1615551950000|2021-03-12 12:25:50|1856.6|1856.4|1856.8|1856.4|1856.8|1856.4|1856.6|1856.4|229
1615551960000|2021-03-12 12:26:00|1857|1856.6|1857.2|1856.8|1857.2|1856.8|1857|1856.6|1257
1615551970000|2021-03-12 12:26:10|1857|1856.6|1857|1856.6|1857|1856.6|1857|1856.6|400
1615551980000|2021-03-12 12:26:20|1857.2|1856.8|1857|1856.8|1857.2|1856.8|1857|1856.8|0
1615551990000|2021-03-12 12:26:30|||||||||140
1615552000000|2021-03-12 12:26:40|1856.8|1856.6|1856.8|1856.6|1856.8|1856.6|1856.8|1856.4|1290
1615552010000|2021-03-12 12:26:50|1857|1856.8|1857.2|1856.8|1857.2|1856.8|1857|1856.8|839
1615552020000|2021-03-12 12:27:00|1856.8|1856.6|1856.4|1856|1856.8|1856.6|1856.4|1856|2437
1615552030000|2021-03-12 12:27:10|1856.6|1856.2|1856.6|1856.2|1856.6|1856.4|1856.4|1856.2|244
1615552040000|2021-03-12 12:27:20|1856.4|1856|1856.2|1855.8|1856.4|1856|1856|1855.8|3387
1615552050000|2021-03-12 12:27:30|1856.4||1856.2||1856.4||1856.2||0
1615552070000|2021-03-12 12:27:50|1855.8|1855.6|1856.6|1856.2|1856.6|1856.2|1855.8|1855.6|10589
1615552080000|2021-03-12 12:28:00|1856.4|1856|1856.6|1856|1856.6|1856.2|1856.2|1856|3200
1615552090000|2021-03-12 12:28:10|1856.4||1856.4||1856.4||1856.2||400
1615552100000|2021-03-12 12:28:20|1856.6|1856.2|1856.8|1856.6|1856.8|1856.6|1856.6|1856.2|373
1615552110000|2021-03-12 12:28:30|1856.6|1856.4|1856.8|1856.4|1857|1856.6|1856.6|1856.4|1128
1615552120000|2021-03-12 12:28:40|1856.6||1856.8||1856.8||1856.6||1183
1615552130000|2021-03-12 12:28:50|1856.6|1856.2|1855.8|1855.4|1856.6|1856.2|1855.8|1855.4|5868
1615552140000|2021-03-12 12:29:00|1856||1855.8||1856||1855.8||0
1615552150000|2021-03-12 12:29:10|1856|1855.6|1856.8|1856.4|1856.8|1856.4|1856|1855.6|1842
1615552160000|2021-03-12 12:29:20|1856.6|1856.2|1856.8|1856.2|1856.8|1856.2|1856.6|1856.2|238
1615552170000|2021-03-12 12:29:30|1856.6|1856.4|1856.8|1856.4|1856.8|1856.4|1856.6|1856.4|0
1615552180000|2021-03-12 12:29:40|1856.6||1856.6||1856.6||1856.6||0
1615552190000|2021-03-12 12:29:50|1856.8|1856.2|1856.4|1856.2|1856.8|1856.2|1856.4|1856.2|193
1615552200000|2021-03-12 12:30:00|1856.2|1856|1856.4|1856|1856.4|1856|1856.2|1856|193
1615552210000|2021-03-12 12:30:10||1856.2||1856.2||1856.2||1856|200
1615552230000|2021-03-12 12:30:30|1856.6|1856.4|1856.6|1856.2|1856.6|1856.4|1856.6|1856.2|40
1615552250000|2021-03-12 12:30:50|1856.8|1856.4|1856.8|1856.6|1856.8|1856.6|1856.8|1856.4|486
1615552260000|2021-03-12 12:31:00|1857|1856.8|1857.6|1857.2|1857.6|1857.2|1857|1856.8|629
1615552270000|2021-03-12 12:31:10|1857.4|1857|1857.2|1856.8|1857.4|1857|1857|1856.8|578
1615552280000|2021-03-12 12:31:20|1857.4|1857|1857.6|1857.2|1857.6|1857.2|1857.4|1857|404
1615552290000|2021-03-12 12:31:30|1857.4|1857|1857.4|1856.8|1857.4|1857|1857.4|1856.8|60
1615552300000|2021-03-12 12:31:40|1857.2|1856.6|1856.8|1856.4|1857.2|1856.8|1856.8|1856.4|2830
1615552310000|2021-03-12 12:31:50|1857|1856.6|1857|1856.8|1857|1856.8|1856.8|1856.4|664
1615552320000|2021-03-12 12:32:00|1856.8|1856.6|1856.8|1856.2|1856.8|1856.6|1856.8|1856.2|0
1615552330000|2021-03-12 12:32:10|1856.6|1856.4|1856.6|1856.2|1856.6|1856.6|1856.6|1856.2|144
1615552340000|2021-03-12 12:32:20||1856.4||1856.4||1856.4||1856.4|0
1615552350000|2021-03-12 12:32:30|1856.4|1856.2|1856.6|1856.4|1856.6|1856.4|1856.4|1856.2|876
1615552360000|2021-03-12 12:32:40|1856.8|1856.6|1857|1856.6|1857|1856.6|1856.8|1856.6|592
1615552370000|2021-03-12 12:32:50|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|0
1615552380000|2021-03-12 12:33:00|1857|1856.6|1857|1856.6|1857|1856.6|1857|1856.6|0
1615552400000|2021-03-12 12:33:20|||||||||810
1615552420000|2021-03-12 12:33:40|||||||||250
1615552430000|2021-03-12 12:33:50||1856.8||1856.8||1856.8||1856.8|0
1615552440000|2021-03-12 12:34:00|1857.2|1857|1857.6|1857.2|1857.6|1857.2|1857.2|1857|2993
1615552460000|2021-03-12 12:34:20||1857.4||1857.2||1857.4||1857.2|241
1615552470000|2021-03-12 12:34:30|1857.4||1857.4||1857.4||1857.4||500
1615552480000|2021-03-12 12:34:40||1857||1857||1857||1857|0
1615552490000|2021-03-12 12:34:50||1857.2||1857||1857.2||1857|582
1615552500000|2021-03-12 12:35:00|1857.6|1857.2|1857.8|1857.4|1857.8|1857.4|1857.6|1857.2|190
1615552510000|2021-03-12 12:35:10|1858|1857.6|1858|1857.6|1858|1857.6|1857.8|1857.6|0
1615552520000|2021-03-12 12:35:20|1857.8|1857.8|1857.8|1857.6|1857.8|1857.8|1857.8|1857.6|3321
1615552530000|2021-03-12 12:35:30|1858|1857.8|1858.2|1858|1858.4|1858.2|1858|1857.8|721
1615552540000|2021-03-12 12:35:40|1858|1857.8|1858.2|1857.8|1858.2|1857.8|1858|1857.8|650
1615552550000|2021-03-12 12:35:50|1858|1857.6|1857.6|1857.4|1858|1857.6|1857.6|1857.4|217
1615552560000|2021-03-12 12:36:00|1857.4|1857.2|1857.8|1857.2|1857.8|1857.2|1857.4|1857|45
1615552570000|2021-03-12 12:36:10|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|13
1615552580000|2021-03-12 12:36:20||1857.2||1857.2||1857.2||1857.2|0
1615552590000|2021-03-12 12:36:30|1857.4|1857|1857.2|1857|1857.4|1857|1857.2|1856.8|1316
1615552600000|2021-03-12 12:36:40|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.4|1857.2|141
1615552610000|2021-03-12 12:36:50|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|611
1615552620000|2021-03-12 12:37:00|1857.2|1857|1857|1856.8|1857.2|1857|1856.8|1856.4|3802
1615552630000|2021-03-12 12:37:10||1856.6||1856.6||1856.6||1856.6|0
1615552640000|2021-03-12 12:37:20|1857.2|1856.8|1857.2|1857|1857.2|1857|1857|1856.8|793
1615552660000|2021-03-12 12:37:40|1857|1856.8|1857.2|1856.8|1857.2|1857|1857|1856.8|1316
1615552670000|2021-03-12 12:37:50|1856.8|1857|1857.6|1857.2|1857.6|1857.2|1856.8|1856.6|3032
1615552680000|2021-03-12 12:38:00|1857.4||1857.6||1857.6||1857.4||0
1615552700000|2021-03-12 12:38:20||1857.4||1857.4||1857.4||1857.2|0
1615552720000|2021-03-12 12:38:40|1857.8|1857.6|1857.8|1857.4|1858|1857.6|1857.6|1857.4|1194
1615552730000|2021-03-12 12:38:50|1858|1857.6|1858|1857.6|1858|1857.6|1858|1857.6|812
1615552740000|2021-03-12 12:39:00|1858.2|1857.8|1858.2|1858|1858.2|1858|1858.2|1857.8|119
1615552750000|2021-03-12 12:39:10|1858|1857.8|1858|1857.8|1858|1857.8|1858|1857.8|269
1615552760000|2021-03-12 12:39:20|1858.2|1858|1858.2|1857.8|1858.4|1858|1858.2|1857.8|107
1615552770000|2021-03-12 12:39:30|1858.4|1858|1858.6|1858.4|1858.8|1858.4|1858.4|1858|787
1615552780000|2021-03-12 12:39:40|1858.8||1858.8||1859||1858.8||0
1615552790000|2021-03-12 12:39:50||1858.6||1858.4||1858.6||1858.4|437
1615552800000|2021-03-12 12:40:00|1858.6|1858.2|1858.2|1858|1858.6|1858.2|1858|1857.6|18
1615552810000|2021-03-12 12:40:10|1858|1857.8|1858|1857.6|1858.2|1857.8|1858|1857.6|1251
1615552820000|2021-03-12 12:40:20|1858.2|1857.8|1858.2|1857.8|1858.4|1857.8|1858.2|1857.8|291
1615552830000|2021-03-12 12:40:30||1858||1858||1858||1858|0
1615552840000|2021-03-12 12:40:40|1858|1857.8|1858|1857.8|1858|1857.8|1858|1857.8|10
1615552850000|2021-03-12 12:40:50|1858.2|1858|1858.2|1858|1858.4|1858|1858.2|1858|381
1615552860000|2021-03-12 12:41:00|1858|1857.8|1858|1857.8|1858|1857.8|1858|1857.8|294
1615552870000|2021-03-12 12:41:10|1858.2||1858||1858.2||1858||500
1615552880000|2021-03-12 12:41:20|1858.2|1857.6|1858|1857.8|1858.2|1857.8|1858|1857.6|1350
1615552890000|2021-03-12 12:41:30|1857.8|1857.6|1857|1856.6|1857.8|1857.6|1857|1856.6|1460
1615552900000|2021-03-12 12:41:40|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|0
1615552910000|2021-03-12 12:41:50|1857|1856.6|1857|1856.4|1857|1856.6|1856.8|1856.4|362
1615552930000|2021-03-12 12:42:10|1856.8|1856.6|1856.6|1856.4|1856.8|1856.6|1856.6|1856.4|514
1615552940000|2021-03-12 12:42:20|1856.8|1856.6|1857.4|1857|1857.4|1857|1856.8|1856.6|280
1615552950000|2021-03-12 12:42:30|1857.2||1857.4||1857.4||1857.2||0
1615552960000|2021-03-12 12:42:40|1857.6|1857.2|1857.6|1857.2|1857.6|1857.2|1857.4|1857.2|1567
1615552970000|2021-03-12 12:42:50|1857.8||1857.6||1857.8||1857.6||0
1615552990000|2021-03-12 12:43:10|1857.8|1857.4|1858.4|1858|1858.4|1858|1857.8|1857.4|1121
1615553000000|2021-03-12 12:43:20|1858.6|1858.4|1858.2|1857.8|1858.6|1858.4|1858.2|1857.8|1454
1615553020000|2021-03-12 12:43:40|1858|1858|1858.2|1857.8|1858.4|1858|1858|1857.8|189
1615553050000|2021-03-12 12:44:10|1858||1858.2||1858.2||1858||0
1615553060000|2021-03-12 12:44:20|1858|1858|1857.8|1857.4|1858.4|1858|1857.8|1857.4|2903
1615553070000|2021-03-12 12:44:30|1858|1857.6|1858|1857.6|1858|1857.6|1858|1857.6|193
1615553080000|2021-03-12 12:44:40|1858.2|1857.8|1858|1857.8|1858.2|1857.8|1858|1857.8|540
1615553090000|2021-03-12 12:44:50|1858.2||1858||1858.2||1858||0
1615553100000|2021-03-12 12:45:00||1857.6||1857.8||1857.8||1857.6|1354
1615553110000|2021-03-12 12:45:10|1857.8|1857.6|1857.6|1857.2|1857.8|1857.6|1857.6|1857.2|1551
1615553120000|2021-03-12 12:45:20|1857.8|1857.4|1858|1857.6|1858|1857.6|1857.8|1857.4|774
1615553130000|2021-03-12 12:45:30|1858.2|1857.8|1858.2|1858|1858.2|1858|1858|1857.8|1189
1615553140000|2021-03-12 12:45:40|1858|1857.8|1858.2|1857.8|1858.2|1857.8|1858|1857.8|170
1615553160000|2021-03-12 12:46:00|1858.4|1858|1858.4|1858|1858.4|1858|1858.4|1858|709
1615553180000|2021-03-12 12:46:20|1858.6|1858.2|1857.8|1857.4|1858.6|1858.4|1857.8|1857.4|9156
1615553200000|2021-03-12 12:46:40|1857.6|1857.2|1857.2|1856.8|1857.6|1857.2|1857.2|1856.8|602
1615553210000|2021-03-12 12:46:50|1857.4|1857|1857.2|1857|1857.4|1857.2|1857.2|1857|2666
1615553220000|2021-03-12 12:47:00|1857|1856.8|1857.4|1856.8|1857.4|1856.8|1857|1856.8|700
1615553230000|2021-03-12 12:47:10|1857.2|1857|1857|1856.8|1857.4|1857|1857|1856.8|976
1615553240000|2021-03-12 12:47:20|1857.2|1857|1857.2|1856.8|1857.2|1857|1857.2|1856.8|3
1615553260000|2021-03-12 12:47:40|1857.4|1857|1857.4|1857|1857.4|1857.2|1857.4|1857|600
1615553270000|2021-03-12 12:47:50|1857.2|1856.8|1857.4|1857|1857.4|1857|1857|1856.8|1000
1615553280000|2021-03-12 12:48:00|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|0
1615553290000|2021-03-12 12:48:10|1857|1857|1857.4|1857|1857.4|1857.2|1857|1857|1489
1615553310000|2021-03-12 12:48:30||1857.2||1857.2||1857.2||1857.2|50
1615553320000|2021-03-12 12:48:40|1857.6|1857.4|1858.2|1858|1858.4|1858|1857.6|1857.4|1972
1615553330000|2021-03-12 12:48:50|1858.4|1858.2|1858|1857.8|1858.6|1858.2|1858|1857.8|5934
1615553340000|2021-03-12 12:49:00|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.6|640
1615553350000|2021-03-12 12:49:10|1857.8|1857.6|1858.2|1858|1858.2|1858|1857.8|1857.4|1627
1615553370000|2021-03-12 12:49:30|||||||||50
1615553380000|2021-03-12 12:49:40|1858.4|1858.4|1858.6|1858.4|1858.6|1858.4|1858.4|1858.4|1658
1615553390000|2021-03-12 12:49:50|1858.8|1858.6|1858.6|1858.2|1859|1858.8|1858.4|1858.2|5776
1615553400000|2021-03-12 12:50:00|1858.4|1858|1858.4|1858|1858.6|1858|1858.4|1858|50
1615553410000|2021-03-12 12:50:10|1858.6|1858.2|1858.6|1858.2|1858.6|1858.2|1858.6|1858.2|100
1615553420000|2021-03-12 12:50:20|1858.4||1858.6||1858.6||1858.4||682
1615553430000|2021-03-12 12:50:30|1858.8|1858.4|1859.2|1859|1859.4|1859.2|1858.8|1858.4|72629
1615553440000|2021-03-12 12:50:40|1859|1858.8|1858.8|1858.4|1859.2|1858.8|1858.6|1858.4|2806
1615553450000|2021-03-12 12:50:50|1858.6|1858.2|1858.6|1858.2|1858.6|1858.2|1858.4|1858.2|0
1615553460000|2021-03-12 12:51:00|1858.4|1858|1858.6|1858|1858.6|1858|1858.2|1858|131
1615553470000|2021-03-12 12:51:10|1858.4|1857.8|1858|1857.6|1858.4|1857.8|1858|1857.6|702
1615553480000|2021-03-12 12:51:20|1857.8|1857.8|1858.4|1858|1858.4|1858|1857.8|1857.8|4573
1615553490000|2021-03-12 12:51:30|1858.6|1858.2|1858.4|1858.2|1858.6|1858.4|1858.4|1858.2|429
1615553500000|2021-03-12 12:51:40|1858.6||1858.6||1858.6||1858.6||0
1615553510000|2021-03-12 12:51:50|1858.4|1858|1858.2|1857.8|1858.4|1858|1858|1857.8|2286
1615553520000|2021-03-12 12:52:00|1858.4|1858|1857.8|1857.4|1858.4|1858|1857.8|1857.4|0
1615553530000|2021-03-12 12:52:10|1857.6|1857.2|1857.6|1857.2|1857.6|1857.2|1857.6|1857.2|0
1615553540000|2021-03-12 12:52:20|1857.8|1857.4|1858|1857.8|1858|1857.8|1857.8|1857.4|189
1615553550000|2021-03-12 12:52:30|1857.8|1857.6|1857.6|1857.2|1857.8|1857.6|1857.6|1857.2|520
1615553570000|2021-03-12 12:52:50||1857.4||1857.4||1857.4||1857.4|0
1615553580000|2021-03-12 12:53:00|1857.8|1857.6|1858|1857.6|1858.2|1858|1857.8|1857.6|2558
1615553590000|2021-03-12 12:53:10|1857.8|1857.8|1857.4|1857|1858|1857.8|1857.4|1857|3674
1615553600000|2021-03-12 12:53:20||1857.2||1857.2||1857.2||1857|182
1615553610000|2021-03-12 12:53:30||1857||1857||1857||1857|0
1615553630000|2021-03-12 12:53:50|1857.6|1857.2|1857.8|1857.4|1858|1857.6|1857.6|1857.2|4180
1615553640000|2021-03-12 12:54:00|1858|1857.6|1857.6|1857.2|1858|1857.6|1857.4|1857|189
1615553650000|2021-03-12 12:54:10|1857.4|1857|1857.4|1857|1857.4|1857|1857.2|1857|792
1615553660000|2021-03-12 12:54:20|1857.2|1856.8|1857.2|1856.8|1857.2|1856.8|1857|1856.8|56
1615553670000|2021-03-12 12:54:30||1856.6||1856.6||1856.6||1856.6|0
1615553680000|2021-03-12 12:54:40||1856.8||1856.8||1856.8||1856.8|0
1615553690000|2021-03-12 12:54:50|1857|1856.6|1856.8|1856.4|1857|1856.6|1856.8|1856.4|198
1615553700000|2021-03-12 12:55:00|1856.6|1856.2|1856.6|1856.2|1856.6|1856.4|1856.6|1856.2|164
1615553720000|2021-03-12 12:55:20|1856.8|1856.4|1856.8|1856.4|1856.8|1856.6|1856.6|1856.4|1043
1615553730000|2021-03-12 12:55:30|1856.6||1856.6||1856.6||1856.6||500
1615553740000|2021-03-12 12:55:40|1856.8|1856.6|1857.2|1857|1857.2|1857|1856.8|1856.6|3428
1615553750000|2021-03-12 12:55:50|1857.4|1857.2|1857.4|1857|1857.4|1857.2|1857.4|1857|0
1615553760000|2021-03-12 12:56:00|1857.6||1857.6||1857.6||1857.6||0
1615553770000|2021-03-12 12:56:10|1857.4|1856.8|1857|1856.6|1857.4|1856.8|1856.8|1856.6|2202
1615553780000|2021-03-12 12:56:20||1856.4||1856.4||1856.4||1856.4|0
1615553800000|2021-03-12 12:56:40|1856.8|1856.6|1856.8|1856.6|1856.8|1856.8|1856.8|1856.6|414
1615553810000|2021-03-12 12:56:50|1857|1856.8|1857|1856.8|1857|1856.8|1857|1856.8|184
1615553820000|2021-03-12 12:57:00|1856.8|1856.6|1857|1856.6|1857|1856.8|1856.8|1856.6|854
1615553830000|2021-03-12 12:57:10|1856.6|1856.4|1856.6|1856.2|1856.6|1856.4|1856.4|1856.2|488
1615553840000|2021-03-12 12:57:20|1856.8|1856.4|1857.2|1856.8|1857.2|1857|1856.8|1856.4|4204
1615553850000|2021-03-12 12:57:30|1857.4|1857|1857.6|1857.2|1857.8|1857.2|1857.4|1857|239
1615553870000|2021-03-12 12:57:50|1857.4|1857|1856.8|1856.4|1857.4|1857|1856.8|1856.4|2435
1615553880000|2021-03-12 12:58:00|1856.4|1856.2|1856.6|1856.2|1856.6|1856.4|1856.4|1856.2|249
1615553890000|2021-03-12 12:58:10||1856.4||1856.4||1856.4||1856.4|270
1615553900000|2021-03-12 12:58:20||1856.2||1856.4||1856.4||1856.2|0
1615553910000|2021-03-12 12:58:30|1856.4|1856.2|1856.2|1856|1856.4|1856.2|1856.2|1856|571
1615553920000|2021-03-12 12:58:40|1856.4|1855.8|1856.2|1855.8|1856.4|1856.2|1856.2|1855.8|1026
1615553930000|2021-03-12 12:58:50||1856||1856||1856||1856|200
1615553940000|2021-03-12 12:59:00|1856|1855.8|1856|1855.8|1856|1855.8|1856|1855.8|453
1615553950000|2021-03-12 12:59:10|1855.8|1855.4|1856|1855.4|1856|1855.6|1855.8|1855.4|4342
1615553960000|2021-03-12 12:59:20|1855.8|1855.6|1855.6|1855.4|1856|1855.6|1855.6|1855.4|458
1615553970000|2021-03-12 12:59:30|1855.4|1855.2|1855.6|1855.2|1855.6|1855.2|1855.4|1855|1416
1615553980000|2021-03-12 12:59:40|1855.8|1855.4|1855.4|1855.2|1855.8|1855.4|1855.4|1855.2|7
1615553990000|2021-03-12 12:59:50|1855.6|1855|1855.6|1855.2|1855.8|1855.2|1855.6|1855|0
1615554000000|2021-03-12 13:00:00|1855.8|1855.4|1856.6|1856.2|1856.6|1856.2|1855.8|1855.4|469
1615554010000|2021-03-12 13:00:10|1856.4|1856|1856.6|1856.2|1856.6|1856.2|1856.2|1856|600
1615554020000|2021-03-12 13:00:20||1856||1856||1856||1856|0
1615554030000|2021-03-12 13:00:30|1856.4|1855.8|1856|1855.8|1856.4|1856|1856|1855.8|1606
1615554040000|2021-03-12 13:00:40|1856.2|1855.6|1856.2|1855.8|1856.2|1855.8|1856.2|1855.6|0
1615554050000|2021-03-12 13:00:50|1856|1855.6|1855.8|1855.6|1856|1855.6|1855.8|1855.4|5
1615554060000|2021-03-12 13:01:00|1856|1855.8|1856.2|1855.8|1856.2|1855.8|1855.8|1855.6|1726
1615554070000|2021-03-12 13:01:10|1855.8|1855.6|1855.6|1855.2|1855.8|1855.6|1855.4|1855|289
1615554080000|2021-03-12 13:01:20|1855.4|1855|1855.2|1854.8|1855.4|1855|1855.2|1854.8|9683
1615554090000|2021-03-12 13:01:30||1854.6||1855||1855||1854.6|0
1615554100000|2021-03-12 13:01:40|1855|1854.8|1855|1854.6|1855|1854.8|1854.8|1854.4|1326
1615554120000|2021-03-12 13:02:00|1854.8|1854.4|1854.4|1854.2|1854.8|1854.4|1854.4|1854.2|506
1615554130000|2021-03-12 13:02:10||1854||1854||1854||1854|189
1615554150000|2021-03-12 13:02:30|1854.6|1854.2|1854.6|1854.4|1854.6|1854.4|1854.6|1854.2|630
1615554160000|2021-03-12 13:02:40|1854.8|1854.6|1855.2|1854.8|1855.2|1854.8|1854.8|1854.4|1039
1615554180000|2021-03-12 13:03:00|1855.4|1855|1855.4|1855|1855.4|1855|1855.4|1855|1195
1615554190000|2021-03-12 13:03:10|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.6|1855.2|1332
1615554200000|2021-03-12 13:03:20|1855.6|1855.2|1855.4|1855.2|1855.8|1855.2|1855.4|1855.2|305
1615554210000|2021-03-12 13:03:30|1855.6|1855.6|1856.4|1856|1856.4|1856.2|1855.6|1855.4|5036
1615554220000|2021-03-12 13:03:40|1856.2|1855.8|1856|1855.8|1856.2|1855.8|1856|1855.8|305
1615554230000|2021-03-12 13:03:50|1856.2|1856|1856.6|1856.2|1856.6|1856.2|1856.2|1855.8|2621
1615554250000|2021-03-12 13:04:10|1856.4|1856|1856.4|1856|1856.4|1856|1856|1855.8|3591
1615554270000|2021-03-12 13:04:30|1856.6|1856.2|1856.8|1856.4|1856.8|1856.4|1856.6|1856.2|1971
1615554280000|2021-03-12 13:04:40|1856.6||1856.6||1856.6||1856.6||350
1615554290000|2021-03-12 13:04:50|1856.4|1856.2|1856.4|1856|1856.4|1856.2|1856.2|1856|2246
1615554310000|2021-03-12 13:05:10|1856.2|1855.8|1856.2|1855.8|1856.2|1855.8|1856.2|1855.8|726
1615554320000|2021-03-12 13:05:20|1856.4|1856|1856.6|1856|1856.6|1856.2|1856.2|1855.8|1425
1615554330000|2021-03-12 13:05:30||1856.2||1856.2||1856.2||1856|0
1615554340000|2021-03-12 13:05:40|1856.4|1856|1856|1855.6|1856.4|1856|1856|1855.4|0
1615554350000|2021-03-12 13:05:50||1855.8||1855.8||1855.8||1855.8|0
1615554360000|2021-03-12 13:06:00|1855.8|1855.6|1855.8|1855.6|1855.8|1855.6|1855.8|1855.4|1000
1615554370000|2021-03-12 13:06:10|1855.6|1855.4|1855.8|1855.6|1855.8|1855.6|1855.4|1855.2|1439
1615554380000|2021-03-12 13:06:20|1856|1855.4|1856.6|1856.2|1856.6|1856.4|1856|1855.4|300
1615554390000|2021-03-12 13:06:30|1856.4|1856|1856.4|1856|1856.4|1856|1856.4|1856|104
1615554400000|2021-03-12 13:06:40|1856.6||1856.6||1856.6||1856.6||0
1615554430000|2021-03-12 13:07:10|1856.4|1856.2|1856.6|1856|1856.6|1856.2|1856.2|1856|1009
1615554440000|2021-03-12 13:07:20|1856.8|1856.2|1857|1856.6|1857|1856.6|1856.8|1856.2|317
1615554450000|2021-03-12 13:07:30||1856.8||1856.6||1856.8||1856.6|697
1615554460000|2021-03-12 13:07:40|1856.8|1856.4|1857|1856.4|1857|1856.6|1856.8|1856.4|1870
1615554470000|2021-03-12 13:07:50|1857.2|1856.6|1857.2|1856.8|1857.6|1857.4|1857|1856.6|17067
1615554480000|2021-03-12 13:08:00|1857|1856.6|1857.2|1856.8|1857.4|1857|1857|1856.6|1749
1615554490000|2021-03-12 13:08:10|1857.4|1857|1857.2|1856.8|1857.4|1857|1857.2|1856.8|0
1615554500000|2021-03-12 13:08:20|1857||1857||1857||1857||100
1615554510000|2021-03-12 13:08:30|1856.8|1856.6|1856.4|1856|1857|1856.6|1856.4|1856|4319
1615554520000|2021-03-12 13:08:40|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|0
1615554530000|2021-03-12 13:08:50||1856||1856||1856||1856|0
1615554540000|2021-03-12 13:09:00|1856.4|1856.2|1856.6|1856|1856.6|1856.2|1856.2|1856|2551
1615554550000|2021-03-12 13:09:10|1856.4|1855.8|1856|1855.6|1856.4|1855.8|1855.8|1855.4|189
1615554560000|2021-03-12 13:09:20|1855.6|1855.4|1855.6|1855.2|1855.8|1855.4|1855.6|1855.2|1174
1615554570000|2021-03-12 13:09:30|1855.4|1855|1854.8|1854.4|1855.4|1855|1854.8|1854.4|7286
1615554580000|2021-03-12 13:09:40|1854.6|1854.2|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|1429
1615554590000|2021-03-12 13:09:50|1855|1854.6|1855|1854.8|1855|1854.8|1855|1854.6|666
1615554600000|2021-03-12 13:10:00|1855.2|1855|1855.2|1855|1855.4|1855|1855|1854.6|2558
1615554610000|2021-03-12 13:10:10||1854.8||1854.8||1855||1854.8|0
1615554620000|2021-03-12 13:10:20|1854.8|1854.6|1855.2|1854.8|1855.4|1855.2|1854.8|1854.4|3673
1615554640000|2021-03-12 13:10:40|1855|1854.6|1855.2|1854.8|1855.2|1854.8|1854.8|1854.6|193
1615554650000|2021-03-12 13:10:50|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.8|1854.2|200
1615554660000|2021-03-12 13:11:00|1854.4|1854.2|1854.2|1853.6|1854.4|1854.2|1854|1853.6|2402
1615554670000|2021-03-12 13:11:10|1854|1853.4|1854.2|1853.8|1854.2|1853.8|1853.8|1853.4|402
1615554680000|2021-03-12 13:11:20|1854|1853.6|1854|1853.6|1854|1853.6|1854|1853.6|0
1615554710000|2021-03-12 13:11:50||1853.8||1853.8||1853.8||1853.8|0
1615554720000|2021-03-12 13:12:00|1854.2|1854|1854.2|1853.8|1854.2|1854|1854.2|1853.8|595
1615554750000|2021-03-12 13:12:30|1854|1853.6|1854.4|1854|1854.6|1854.2|1854|1853.6|823
1615554760000|2021-03-12 13:12:40|1854.2|1853.8|1854.2|1853.8|1854.2|1853.8|1853.8|1853.4|1188
1615554770000|2021-03-12 13:12:50|1854.4|1854|1854.8|1854.4|1854.8|1854.4|1854.4|1854|613
1615554780000|2021-03-12 13:13:00|1855|1854.6|1855|1854.6|1855.2|1854.6|1855|1854.6|0
1615554790000|2021-03-12 13:13:10|1854.8|1854.4|1854.4|1854.2|1855|1854.6|1854.4|1854.2|1846
1615554800000|2021-03-12 13:13:20|1854.2|1854|1854.6|1854.2|1854.6|1854.2|1854.2|1853.8|954
1615554810000|2021-03-12 13:13:30|1854.4|1854|1854.4|1854|1854.4|1854.2|1854.4|1854|0
1615554830000|2021-03-12 13:13:50|1854.6||1854.4||1854.6||1854.4||0
1615554840000|2021-03-12 13:14:00|1854.2|1854.2|1854.4|1854.2|1854.4|1854.2|1854.2|1854|189
1615554850000|2021-03-12 13:14:10|1854.2|1854|1854.4|1854|1854.4|1854.2|1854.2|1853.8|1070
1615554860000|2021-03-12 13:14:20|1854.2|1854.2|1854.4|1854|1854.4|1854.2|1854.2|1854|567
1615554870000|2021-03-12 13:14:30|1854.2|1853.8|1854.4|1854|1854.4|1854|1854|1853.8|200
1615554880000|2021-03-12 13:14:40|1854.6|1854.2|1855.6|1855.2|1855.6|1855.2|1854.6|1854.2|26534
1615554890000|2021-03-12 13:14:50|1855.4|1855|1855.2|1855|1855.4|1855|1855|1854.6|1920
1615554900000|2021-03-12 13:15:00|1855.4|1855.2|1856|1855.6|1856|1855.8|1855.4|1855.2|2584
1615554910000|2021-03-12 13:15:10|1856.2|1855.8|1855.6|1855.4|1856.4|1856|1855.6|1855.4|13682
1615554920000|2021-03-12 13:15:20|1855.4|1855.2|1855.8|1855.4|1855.8|1855.4|1855.2|1855|377
1615554930000|2021-03-12 13:15:30|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.4|1855|2648
1615554940000|2021-03-12 13:15:40||1854.8||1854.8||1854.8||1854.8|0
1615554950000|2021-03-12 13:15:50|1855.2|1854.6|1855.2|1854.8|1855.2|1854.8|1854.8|1854.6|841
1615554970000|2021-03-12 13:16:10|1855.4|1855|1855.8|1855.4|1855.8|1855.6|1855.4|1855|2259
1615554980000|2021-03-12 13:16:20|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.4|1855|723
1615554990000|2021-03-12 13:16:30|1855.6|1855.2|1856|1855.4|1856|1855.6|1855.4|1855.2|1261
1615555000000|2021-03-12 13:16:40|1855.8||1855.8||1855.8||1855.8||0
1615555020000|2021-03-12 13:17:00|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.6|1855.2|608
1615555030000|2021-03-12 13:17:10|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.4|1855.2|0
1615555040000|2021-03-12 13:17:20|1855.6|1855.6|1855.6|1855.2|1855.6|1855.6|1855.6|1855.2|368
1615555050000|2021-03-12 13:17:30|1855.8|1855.4|1855.8|1855.4|1855.8|1855.6|1855.8|1855.4|430
1615555070000|2021-03-12 13:17:50||1855.2||1855.2||1855.2||1855.2|0
1615555080000|2021-03-12 13:18:00|1856|1855.4|1856.2|1855.8|1856.2|1855.8|1856|1855.4|192
1615555090000|2021-03-12 13:18:10|1856|1855.6|1856.2|1855.6|1856.2|1856|1855.8|1855.6|2090
1615555100000|2021-03-12 13:18:20|1856|1855.4|1855.6|1855.2|1856|1855.4|1855.6|1855.2|189
1615555110000|2021-03-12 13:18:30|1855.4|1855|1855.2|1854.8|1855.6|1855.2|1855.2|1854.8|4076
1615555120000|2021-03-12 13:18:40|1855.4|1855|1855.4|1855|1855.4|1855|1855.2|1854.8|2836
1615555130000|2021-03-12 13:18:50|1855.2|1854.8|1855.4|1854.8|1855.4|1854.8|1855.2|1854.8|0
1615555140000|2021-03-12 13:19:00||1855||1855||1855.2||1855|610
1615555150000|2021-03-12 13:19:10|1855.6|1855.2|1855.4|1855.2|1855.6|1855.2|1855.4|1855.2|1413
1615555160000|2021-03-12 13:19:20|1855.6|1855.4|1855.4|1855|1855.6|1855.4|1855.4|1855|189
1615555170000|2021-03-12 13:19:30||1855.2||1855||1855.2||1855|0
1615555190000|2021-03-12 13:19:50|1855.2||1855.4||1855.4||1855.2||0
1615555200000|2021-03-12 13:20:00|1855.2|1855.2|1855.4|1855.2|1855.4|1855.2|1855.2|1855|1487
1615555210000|2021-03-12 13:20:10|1855.6|1855|1855.4|1855|1855.6|1855.4|1855.4|1855|1886
1615555220000|2021-03-12 13:20:20|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.4|1855|0
1615555230000|2021-03-12 13:20:30||1855||1855||1855.2||1855|0
1615555240000|2021-03-12 13:20:40||1855.2||1855.2||1855.2||1855.2|0
1615555250000|2021-03-12 13:20:50|1855.4|1855|1856.2|1855.6|1856.2|1855.8|1855.4|1855|2739
1615555260000|2021-03-12 13:21:00|1856|1855.8|1856|1855.8|1856|1855.8|1856|1855.8|0
1615555270000|2021-03-12 13:21:10|1856.2|1856|1856.4|1856|1856.4|1856|1856.2|1856|681
1615555290000|2021-03-12 13:21:30|1856.2|1855.8|1856.2|1855.8|1856.2|1855.8|1856.2|1855.8|200
1615555300000|2021-03-12 13:21:40|1856|1855.6|1855.8|1855.4|1856.2|1855.6|1855.6|1855.4|2894
1615555310000|2021-03-12 13:21:50||1855.2||1855.2||1855.2||1855.2|0
1615555320000|2021-03-12 13:22:00|1855.6|1855.4|1855.4|1855|1855.6|1855.4|1855.2|1855|1393
1615555330000|2021-03-12 13:22:10|1855.6|1855.2|1855.4|1855|1855.8|1855.4|1855.4|1855|413
1615555340000|2021-03-12 13:22:20|1855|1854.8|1855|1854.6|1855|1854.8|1855|1854.6|282
1615555350000|2021-03-12 13:22:30|1855.2|1854.8|1855.4|1855|1855.4|1855.2|1855.2|1854.8|620
1615555360000|2021-03-12 13:22:40|1855.2|1854.8|1855.4|1855|1855.4|1855|1855.2|1854.8|189
1615555370000|2021-03-12 13:22:50||1855.2||1855||1855.2||1855|199
1615555380000|2021-03-12 13:23:00||1854.8||1854.8||1854.8||1854.8|0
1615555390000|2021-03-12 13:23:10|1855.2|1854.6|1855|1854.6|1855.2|1854.8|1854.8|1854.6|667
1615555400000|2021-03-12 13:23:20||1854.4||1854.4||1854.4||1854.4|0
1615555420000|2021-03-12 13:23:40|1854.8|1854.2|1854.4|1854.2|1854.8|1854.4|1854.4|1854.2|6
1615555430000|2021-03-12 13:23:50|1854.2|1854|1853.8|1853.4|1854.2|1854|1853.4|1853.2|6478
1615555440000|2021-03-12 13:24:00|1853.6|1853.2|1853.2|1852.8|1853.6|1853.2|1853.2|1852.8|798
1615555450000|2021-03-12 13:24:10|1853|1853|1853.8|1853.4|1853.8|1853.6|1853|1853|3615
1615555460000|2021-03-12 13:24:20|1853.6|1853.2|1853.4|1853.2|1853.6|1853.2|1853.4|1853.2|579
1615555470000|2021-03-12 13:24:30|1853.6|1853.4|1853.6|1853.2|1853.8|1853.4|1853.4|1853.2|973
1615555480000|2021-03-12 13:24:40|1853.8|1853.4|1853.8|1853.6|1853.8|1853.6|1853.8|1853.4|100
1615555490000|2021-03-12 13:24:50||1853.4||1853.2||1853.4||1853.2|0
1615555500000|2021-03-12 13:25:00|1853.6|1853.4|1853.6|1853.2|1853.6|1853.4|1853.6|1853.2|189
1615555520000|2021-03-12 13:25:20||1853.4||1853.4||1853.4||1853.4|0
1615555530000|2021-03-12 13:25:30||1853.2||1853.2||1853.2||1853.2|0
1615555540000|2021-03-12 13:25:40||1853.4||1853.4||1853.4||1853.4|0
1615555550000|2021-03-12 13:25:50||1853.2||1853.2||1853.2||1853.2|0
1615555560000|2021-03-12 13:26:00|1853.8|1853.4|1853.8|1853.4|1854|1853.6|1853.8|1853.4|2706
1615555570000|2021-03-12 13:26:10|1854|1853.8|1854.6|1854|1854.6|1854.2|1854|1853.8|1501
1615555580000|2021-03-12 13:26:20|1854.4|1854.2|1854.6|1854.2|1854.6|1854.4|1854.4|1854.2|582
1615555590000|2021-03-12 13:26:30|1854.4|1854|1854.2|1853.8|1854.4|1854|1854.2|1853.8|2437
1615555600000|2021-03-12 13:26:40|1854|1853.6|1854|1853.6|1854|1853.6|1853.8|1853.6|7
1615555610000|2021-03-12 13:26:50|1853.8|1853.8|1853.8|1853.6|1853.8|1853.8|1853.8|1853.6|239
1615555620000|2021-03-12 13:27:00|1854|1853.8|1854|1853.6|1854|1853.8|1854|1853.6|769
1615555630000|2021-03-12 13:27:10|1853.8||1853.8||1854||1853.8||173
1615555640000|2021-03-12 13:27:20|1854|1853.8|1854|1853.8|1854|1853.8|1854|1853.8|265
1615555660000|2021-03-12 13:27:40|1854.2|1854|1854.2|1854|1854.2|1854|1854.2|1854|3952
1615555670000|2021-03-12 13:27:50|1854.4|1854.2|1854.6|1854.4|1855|1854.6|1854.4|1854.2|1934
1615555690000|2021-03-12 13:28:10|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|2096
1615555700000|2021-03-12 13:28:20|1854.2|1854|1854|1853.8|1854.2|1854|1854|1853.8|2038
1615555710000|2021-03-12 13:28:30|1854.2||1854.2||1854.2||1854.2||593
1615555720000|2021-03-12 13:28:40|||||||||266
1615555730000|2021-03-12 13:28:50|1853.8|1853.6|1853.8|1853.4|1853.8|1853.6|1853.8|1853.4|12
1615555740000|2021-03-12 13:29:00|1854|1853.6|1854|1853.8|1854.2|1853.8|1854|1853.6|3420
1615555750000|2021-03-12 13:29:10|||||||||1123
1615555760000|2021-03-12 13:29:20|1853.8|1853.6|1854|1853.6|1854|1853.6|1853.8|1853.4|1565
1615555770000|2021-03-12 13:29:30|1854.2|1853.8|1854|1853.8|1854.2|1854|1854|1853.8|1301
1615555790000|2021-03-12 13:29:50|1854.2|1853.6|1854.4|1853.8|1854.4|1853.8|1854.2|1853.6|2057
1615555800000|2021-03-12 13:30:00|1854.2||1854.2||1854.2||1854||100
1615555810000|2021-03-12 13:30:10||1854||1854||1854||1853.8|1404
1615555820000|2021-03-12 13:30:20|1854.4|1854.2|1854.6|1854.2|1854.6|1854.2|1854.4|1854.2|433
1615555830000|2021-03-12 13:30:30|1854.4|1854|1854.2|1853.8|1854.4|1854|1854.2|1853.6|2957
1615555840000|2021-03-12 13:30:40|1854.4|1854|1855|1854.6|1855|1854.6|1854.2|1854|1003
1615555850000|2021-03-12 13:30:50|1855.2|1854.8|1855.4|1855|1855.6|1855.4|1854.8|1854.6|1061
1615555860000|2021-03-12 13:31:00|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.6|1855.2|755
1615555870000|2021-03-12 13:31:10||1855.6||1855.6||1855.6||1855.6|0
1615555880000|2021-03-12 13:31:20|1856.2|1856|1856.6|1856.2|1856.6|1856.4|1856.2|1856|5915
1615555890000|2021-03-12 13:31:30|1856.8|1856.4|1856.4|1856.2|1856.8|1856.6|1856.4|1856.2|1950
1615555900000|2021-03-12 13:31:40|1856.6|1856.4|1856.8|1856.4|1856.8|1856.6|1856.6|1856.4|1090
1615555910000|2021-03-12 13:31:50|1857|1856.6|1857|1856.6|1857|1856.6|1857|1856.6|575
1615555920000|2021-03-12 13:32:00|1856.8|1856.8|1856.4|1856.2|1856.8|1856.8|1856.2|1856|2959
1615555930000|2021-03-12 13:32:10|1856.6||1856.6||1856.6||1856.6||0
1615555950000|2021-03-12 13:32:30|1856.4|1856|1855.8|1855.2|1856.4|1856|1855.4|1855.2|4686
1615555960000|2021-03-12 13:32:40||1855.4||1855.4||1855.4||1855.4|0
1615555970000|2021-03-12 13:32:50|1856|1855.8|1856.4|1855.8|1856.4|1856|1856|1855.4|1518
1615555980000|2021-03-12 13:33:00|1856.2|1856|1856.2|1856|1856.2|1856|1856.2|1855.8|34
1615555990000|2021-03-12 13:33:10|1856|1855.8|1856|1855.8|1856|1855.8|1856|1855.8|177
1615556000000|2021-03-12 13:33:20|1855.8|1855.6|1855.8|1855.4|1855.8|1855.6|1855.8|1855.4|408
1615556010000|2021-03-12 13:33:30|1855.6|1855.2|1855.2|1854.8|1855.6|1855.4|1855.2|1854.8|1980
1615556020000|2021-03-12 13:33:40|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.8|1854.4|573
1615556040000|2021-03-12 13:34:00|1855|1854.6|1854.8|1854.4|1855|1854.8|1854.6|1854.4|816
1615556050000|2021-03-12 13:34:10|1854.4|1854.2|1854|1853.6|1854.4|1854.2|1854|1853.6|2707
1615556060000|2021-03-12 13:34:20|1853.8|1853.4|1853.6|1853.2|1853.8|1853.4|1853.6|1853.2|4
1615556070000|2021-03-12 13:34:30|1853.8|1853.4|1853.8|1853.2|1853.8|1853.6|1853.8|1853.2|1661
1615556080000|2021-03-12 13:34:40|1853.6|1853.4|1853.6|1853.4|1853.6|1853.4|1853.6|1853.4|0
1615556090000|2021-03-12 13:34:50|1853.8|1853.6|1854.4|1854|1854.4|1854.2|1853.6|1853.4|3303
1615556100000|2021-03-12 13:35:00|1854.6|1853.8|1854.8|1854.4|1854.8|1854.4|1854.6|1853.8|674
1615556110000|2021-03-12 13:35:10|1854.6|1854.6|1854.6|1854.2|1854.8|1854.6|1854.4|1854.2|1702
1615556120000|2021-03-12 13:35:20|1854.4|1854|1854.6|1854|1854.6|1854|1854.2|1853.8|193
1615556130000|2021-03-12 13:35:30||1854.2||1854.4||1854.4||1854.2|2171
1615556140000|2021-03-12 13:35:40||1854.2||1854.4||1854.4||1854.2|515
1615556150000|2021-03-12 13:35:50|1854.8|1854.6|1854.8|1854.4|1854.8|1854.6|1854.6|1854.4|709
1615556170000|2021-03-12 13:36:10|1854.6|1854.2|1854.2|1853.6|1854.8|1854.2|1854.2|1853.6|2174
1615556180000|2021-03-12 13:36:20|1854|1853.4|1854|1853.6|1854|1853.8|1853.6|1853.4|405
1615556190000|2021-03-12 13:36:30|1853.8|1853.4|1853.8|1853.6|1853.8|1853.6|1853.6|1853.2|7
1615556200000|2021-03-12 13:36:40|1854|1853.8|1854|1853.6|1854|1853.8|1854|1853.6|554
1615556210000|2021-03-12 13:36:50|1854.2|1853.8|1854|1853.8|1854.4|1854|1854|1853.6|942
1615556220000|2021-03-12 13:37:00|1854.2|1854|1854.4|1854|1854.4|1854|1854.2|1854|394
1615556240000|2021-03-12 13:37:20|1854.2|1853.8|1853.8|1853.4|1854.2|1853.8|1853.6|1853.4|10184
1615556250000|2021-03-12 13:37:30|1853.6|1853.6|1853.2|1853|1853.6|1853.6|1853.2|1853|5398
1615556260000|2021-03-12 13:37:40|1853.4|1853.2|1853.2|1853|1853.4|1853.2|1853.2|1853|778
1615556270000|2021-03-12 13:37:50|||||||||500
1615556280000|2021-03-12 13:38:00|1853.4|1852.8|1853|1852.8|1853.4|1852.8|1853|1852.8|6314
1615556290000|2021-03-12 13:38:10|1853.2|1853|1853.6|1853|1853.6|1853|1853.2|1853|767
1615556300000|2021-03-12 13:38:20|1853.4|1853.2|1854|1853.6|1854.2|1854|1853.4|1853.2|3807
1615556310000|2021-03-12 13:38:30|1854.2|1853.8|1854|1853.8|1854.2|1853.8|1854|1853.8|0
1615556320000|2021-03-12 13:38:40|1854.2|1854|1854|1853.6|1854.2|1854|1853.8|1853.6|192
1615556330000|2021-03-12 13:38:50|1853.8|1853.4|1853.6|1853.2|1853.8|1853.4|1853.6|1853.2|1547
1615556340000|2021-03-12 13:39:00|1853.4|1853.4|1853.4|1853.2|1853.8|1853.6|1853.4|1853|3570
1615556350000|2021-03-12 13:39:10|1853.2|1853|1853.4|1853|1853.6|1853.2|1853|1852.8|17549
1615556360000|2021-03-12 13:39:20|1853.6|1853.2|1853.4|1853|1853.6|1853.2|1853.4|1853|0
1615556380000|2021-03-12 13:39:40|1853.2||1853.2||1853.2||1853.2||0
1615556390000|2021-03-12 13:39:50|1853|1852.8|1853.6|1853.2|1853.6|1853.4|1853|1852.8|2872
1615556400000|2021-03-12 13:40:00|1853.4|1853|1853.4|1853|1853.4|1853|1853|1852.8|3127
1615556410000|2021-03-12 13:40:10|1853.2|1852.8|1853.2|1852.8|1853.2|1853|1853.2|1852.8|0
1615556420000|2021-03-12 13:40:20|1853|1853|1853.2|1852.8|1853.2|1853|1853|1852.8|433
1615556430000|2021-03-12 13:40:30|1853|1853|1853.2|1852.8|1853.2|1853|1853|1852.8|641
1615556440000|2021-03-12 13:40:40|1853|1852.6|1853|1852.6|1853.2|1852.6|1852.8|1852.2|7523
1615556450000|2021-03-12 13:40:50|1853.2||1853||1853.2||1852.8||132
1615556460000|2021-03-12 13:41:00||1852.8||1852.8||1852.8||1852.6|199
1615556470000|2021-03-12 13:41:10||1852.6||1852.6||1852.6||1852.6|30
1615556480000|2021-03-12 13:41:20||1852.8||1852.8||1852.8||1852.8|100
1615556490000|2021-03-12 13:41:30||1852.6||1852.6||1852.6||1852.6|0
1615556500000|2021-03-12 13:41:40||1852.8||1852.8||1852.8||1852.8|0
1615556520000|2021-03-12 13:42:00|1853.2|1853|1853.4|1853|1853.4|1853.2|1853.2|1853|3606
1615556530000|2021-03-12 13:42:10|1853.6|1853.2|1853.2|1852.8|1853.6|1853.4|1853.2|1852.8|3606
1615556540000|2021-03-12 13:42:20|1853.4|1853|1853.8|1853.6|1853.8|1853.6|1853.4|1853|1548
1615556550000|2021-03-12 13:42:30|1853.6|1853.4|1853.8|1853.6|1853.8|1853.6|1853.6|1853.4|1908
1615556560000|2021-03-12 13:42:40|1854|1853.8|1854.6|1854.2|1854.6|1854.2|1854|1853.8|4590
1615556570000|2021-03-12 13:42:50|1854.4|1854|1854.4|1854|1854.6|1854.2|1854.2|1854|1068
1615556590000|2021-03-12 13:43:10|1854.6|1854.2|1855|1854.6|1855|1854.8|1854.6|1854.2|2423
1615556600000|2021-03-12 13:43:20|1854.8|1854.8|1855|1854.8|1855|1854.8|1854.8|1854.4|1266
1615556610000|2021-03-12 13:43:30|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|744
1615556620000|2021-03-12 13:43:40|1855|1854.8|1854.6|1854.4|1855|1854.8|1854.6|1854.4|500
1615556630000|2021-03-12 13:43:50|1854.8|1854.6|1855|1854.6|1855|1854.8|1854.8|1854.6|500
1615556640000|2021-03-12 13:44:00|1854.8|1854.4|1854.8|1854.4|1854.8|1854.4|1854.6|1854.4|189
1615556650000|2021-03-12 13:44:10|1854.6|1854.2|1854|1853.6|1854.6|1854.2|1854|1853.6|798
1615556660000|2021-03-12 13:44:20|1854.2|1853.8|1854.2|1853.8|1854.2|1854|1854.2|1853.8|721
1615556670000|2021-03-12 13:44:30|1854|1854|1854.2|1853.8|1854.2|1854|1854|1853.8|0
1615556680000|2021-03-12 13:44:40|1854|1854|1854|1853.8|1854|1854|1854|1853.8|4
1615556690000|2021-03-12 13:44:50|1854.2|1853.6|1853.6|1853.2|1854.2|1853.8|1853.6|1853.2|663
1615556700000|2021-03-12 13:45:00|1853.4|1852.8|1853|1852.6|1853.4|1853|1853|1852.6|3184
1615556710000|2021-03-12 13:45:10|1853.2|1852.4|1853|1852.8|1853.2|1852.8|1853|1852.4|4466
1615556720000|2021-03-12 13:45:20|1853.2|1852.6|1852.8|1852.4|1853.2|1852.6|1852.8|1852.4|140
1615556730000|2021-03-12 13:45:30|1852.6|1852.2|1852.6|1852.2|1852.6|1852.4|1852.6|1852|0
1615556740000|2021-03-12 13:45:40|1852.4|1852|1852.2|1852|1852.4|1852|1852.2|1852|820
1615556760000|2021-03-12 13:46:00|1852|1851.8|1851.6|1851.2|1852.2|1852|1851.2|1851|23995
1615556770000|2021-03-12 13:46:10|1851.8|1851|1851.4|1851|1851.8|1851.2|1851.2|1851|5636
1615556780000|2021-03-12 13:46:20|1851.6|1851.2|1851.8|1851.4|1851.8|1851.4|1851.6|1851.2|1210
1615556790000|2021-03-12 13:46:30|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851.2|1851|335
1615556800000|2021-03-12 13:46:40|1851.6|1851.2|1851.2|1851|1851.6|1851.4|1851.2|1851|2941
1615556810000|2021-03-12 13:46:50|1851.4|1851.2|1851.4|1851|1851.6|1851.4|1851.4|1851|3282
1615556820000|2021-03-12 13:47:00|1851.6|1851.2|1851.6|1851.4|1851.6|1851.4|1851.6|1851.2|2117
1615556830000|2021-03-12 13:47:10|1851.8|1851.6|1851.8|1851.4|1851.8|1851.6|1851.8|1851.4|477
1615556840000|2021-03-12 13:47:20|1851.6|1851|1851.8|1851.6|1851.8|1851.6|1851.6|1851|5552
1615556850000|2021-03-12 13:47:30|||||||||250
1615556860000|2021-03-12 13:47:40|1851.6|1851.4|1851.8|1851.6|1851.8|1851.6|1851.6|1851.4|1025
1615556870000|2021-03-12 13:47:50|1852|1851.8|1852|1851.8|1852|1851.8|1851.8|1851.6|419
1615556880000|2021-03-12 13:48:00|1851.8|1851.6|1851.8|1851.4|1851.8|1851.6|1851.8|1851.4|49
1615556890000|2021-03-12 13:48:10|1851.6|1851.2|1851.8|1851.4|1851.8|1851.4|1851.4|1851.2|303
1615556900000|2021-03-12 13:48:20|1851.6|1851.2|1851.4|1851.2|1851.6|1851.2|1851.4|1851|356
1615556910000|2021-03-12 13:48:30|1851.2|1851|1851.2|1851|1851.2|1851.2|1851.2|1851|213
1615556920000|2021-03-12 13:48:40|1851.4|1850.8|1851.4|1851|1851.4|1851|1850.8|1850.6|3940
1615556940000|2021-03-12 13:49:00||1851.2||1851.2||1851.2||1851.2|0
1615556950000|2021-03-12 13:49:10|1851.2|1851|1851.2|1851|1851.2|1851|1851.2|1851|631
1615556960000|2021-03-12 13:49:20|1851.4|1851.2|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|1635
1615556970000|2021-03-12 13:49:30|1851.4|1851|1851.4|1851|1851.4|1851.2|1851.2|1851|1265
1615556980000|2021-03-12 13:49:40|1851.6|1851.2|1851.6|1851.4|1851.8|1851.4|1851.6|1851.2|1773
1615556990000|2021-03-12 13:49:50|1851.8|1851.6|1852.2|1851.8|1852.2|1852|1851.8|1851.6|13846
1615557000000|2021-03-12 13:50:00|1852|1852|1852|1851.8|1852|1852|1852|1851.8|35
1615557010000|2021-03-12 13:50:10|1851.8|1851.6|1851.8|1851.4|1851.8|1851.6|1851.6|1851.4|2060
1615557020000|2021-03-12 13:50:20|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851.4|1851|4
1615557030000|2021-03-12 13:50:30||1851.2||1851||1851.2||1851|40
1615557040000|2021-03-12 13:50:40|1851.6|1851.2|1852.2|1851.8|1852.2|1851.8|1851.6|1851.2|380
1615557060000|2021-03-12 13:51:00|1852.4|1852|1852.2|1851.8|1852.4|1852|1852.2|1851.8|9743
1615557070000|2021-03-12 13:51:10|1852.4|1852|1852.4|1852|1852.4|1852|1852.4|1852|423
1615557080000|2021-03-12 13:51:20|1852.6|1852.2|1852.6|1852.2|1852.6|1852.4|1852.6|1852.2|1386
1615557100000|2021-03-12 13:51:40||1852.4||1852.4||1852.4||1852.4|4000
1615557110000|2021-03-12 13:51:50|1852.8|1852.6|1852.8|1852.4|1853|1852.6|1852.6|1852.4|849
1615557120000|2021-03-12 13:52:00|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.8|1852.4|615
1615557130000|2021-03-12 13:52:10|1853|1852.6|1853.4|1853|1853.4|1853|1853|1852.6|502
1615557140000|2021-03-12 13:52:20|1853.2|1852.8|1853.2|1853|1853.2|1853|1853|1852.8|1455
1615557150000|2021-03-12 13:52:30|1853.4|1853.2|1853.4|1853|1853.4|1853.2|1853.4|1853|607
1615557160000|2021-03-12 13:52:40|1853.6|1853.2|1853.6|1853.2|1853.6|1853.4|1853.6|1853.2|748
1615557170000|2021-03-12 13:52:50|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.8|1853.4|0
1615557180000|2021-03-12 13:53:00|1853.8||1854||1854||1853.8||100
1615557190000|2021-03-12 13:53:10|1854.2||1854||1854.2||1854||0
1615557200000|2021-03-12 13:53:20|1853.8|1853.8|1854.2|1854|1854.2|1854|1853.8|1853.6|1777
1615557210000|2021-03-12 13:53:30|1854|1853.8|1854|1853.8|1854.2|1853.8|1854|1853.6|552
1615557220000|2021-03-12 13:53:40|1854.2|1854|1854|1853.6|1854.2|1854|1854|1853.6|1239
1615557240000|2021-03-12 13:54:00|1853.8|1853.4|1853.6|1853.4|1853.8|1853.4|1853.6|1853.2|77
1615557250000|2021-03-12 13:54:10|1853.8||1853.8||1853.8||1853.8||0
1615557260000|2021-03-12 13:54:20|1854|1853.6|1853.6|1853.2|1854|1853.6|1853.4|1853.2|520
1615557280000|2021-03-12 13:54:40|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.8|1853.4|389
1615557290000|2021-03-12 13:54:50||1853.8||1853.8||1853.8||1853.8|0
1615557300000|2021-03-12 13:55:00|1853.8|1853.6|1854|1853.6|1854|1853.6|1853.6|1853.2|2739
1615557320000|2021-03-12 13:55:20|1854.2|1853.8|1854.2|1853.8|1854.4|1854|1854.2|1853.8|257
1615557330000|2021-03-12 13:55:30||1853.6||1853.6||1853.6||1853.6|0
1615557360000|2021-03-12 13:56:00|1854|1853.4|1853.6|1853.2|1854|1853.4|1853.6|1853.2|1593
1615557380000|2021-03-12 13:56:20|1853.8|1853.4|1853.4|1853.2|1853.8|1853.4|1853.4|1853.2|0
1615557390000|2021-03-12 13:56:30|1853.2|1853|1852.8|1852.6|1853.2|1853|1852.8|1852.4|13289
1615557400000|2021-03-12 13:56:40|1853|1852.8|1852.8|1852.6|1853.2|1852.8|1852.8|1852.6|704
1615557410000|2021-03-12 13:56:50|1853|1852.8|1853|1852.6|1853.2|1852.8|1853|1852.6|601
1615557420000|2021-03-12 13:57:00||1852.8||1852.8||1852.8||1852.8|191
1615557450000|2021-03-12 13:57:30|||||||||84
1615557460000|2021-03-12 13:57:40|1853.2|1853|1853.8|1853.4|1853.8|1853.4|1853.2|1853|190
1615557470000|2021-03-12 13:57:50|1853.6|1853.2|1853.4|1853.2|1853.6|1853.2|1853.4|1853.2|1144
1615557480000|2021-03-12 13:58:00|1853.2|1853|1853.2|1852.6|1853.2|1853|1853|1852.6|231
1615557490000|2021-03-12 13:58:10|1853|1852.8|1852.8|1852.4|1853|1852.8|1852.8|1852.4|0
1615557500000|2021-03-12 13:58:20|1853|1852.6|1852.8|1852.6|1853|1852.6|1852.8|1852.4|587
1615557510000|2021-03-12 13:58:30|1853|1852.8|1853.2|1852.8|1853.4|1852.8|1853|1852.8|107
1615557520000|2021-03-12 13:58:40|1853.4|1853|1853.4|1853|1853.6|1853.2|1853.2|1853|1347
1615557540000|2021-03-12 13:59:00|1853.2|1852.8|1853.2|1853|1853.2|1853|1853|1852.8|1500
1615557550000|2021-03-12 13:59:10|1853.4|1853.2|1853.4|1853|1853.4|1853.2|1853.4|1853|189
1615557560000|2021-03-12 13:59:20|1853.2|1852.8|1852.8|1852.4|1853.2|1852.8|1852.8|1852.4|310
1615557570000|2021-03-12 13:59:30|1852.6|1852.2|1852.4|1852.2|1852.6|1852.2|1852.4|1852|160
1615557580000|2021-03-12 13:59:40|1852.6|1852.4|1852.6|1852.2|1852.8|1852.6|1852.6|1852.2|1763
1615557590000|2021-03-12 13:59:50|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|0
1615557600000|2021-03-12 14:00:00|1852.6|1852.2|1852.8|1852.2|1852.8|1852.2|1852|1851.6|2700
1615557610000|2021-03-12 14:00:10|1853|1852.4|1853.2|1852.8|1853.2|1852.8|1853|1852.4|2831
1615557620000|2021-03-12 14:00:20|1853|1852.6|1852.6|1852.2|1853|1852.6|1852.2|1851.8|2219
1615557630000|2021-03-12 14:00:30|1852.8|1852.4|1854|1853.6|1854.2|1854|1852.8|1852.4|10612
1615557640000|2021-03-12 14:00:40|1853.8|1853.4|1853.8|1853.6|1853.8|1853.6|1853.8|1853.4|1689
1615557650000|2021-03-12 14:00:50|1853.6|1853.4|1853.6|1853.4|1853.6|1853.4|1853.6|1853.2|1147
1615557660000|2021-03-12 14:01:00|1853.4|1853.2|1853.6|1853.4|1853.6|1853.4|1853.4|1853|906
1615557670000|2021-03-12 14:01:10|1853.4|1853.2|1852.8|1852.4|1853.4|1853.2|1852.6|1852.4|1092
1615557680000|2021-03-12 14:01:20|1852.6|1852.2|1852.4|1852|1852.6|1852.2|1852.4|1852|0
1615557690000|2021-03-12 14:01:30|1852.2|1851.8|1852.6|1852|1852.6|1852|1852|1851.8|1075
1615557700000|2021-03-12 14:01:40|1852.4|1852.2|1852.6|1852.2|1852.6|1852.2|1852.4|1852|0
1615557710000|2021-03-12 14:01:50|1852.4|1852|1852.4|1851.8|1852.4|1852|1852.4|1851.8|0
1615557720000|2021-03-12 14:02:00|1852.2|1851.6|1852|1851.6|1852.2|1851.6|1851.8|1851.6|0
1615557730000|2021-03-12 14:02:10|1851.8|1851.8|1851.6|1851.2|1851.8|1851.8|1851.4|1851.2|1222
1615557740000|2021-03-12 14:02:20|1851.8|1851.4|1852.2|1851.8|1852.2|1851.8|1851.8|1851.4|1331
1615557750000|2021-03-12 14:02:30|1852.4|1852|1852.4|1852|1852.4|1852.2|1852.2|1851.8|1331
1615557760000|2021-03-12 14:02:40|1852.6|1852.2|1852.4|1852|1852.6|1852.2|1852.4|1852|162
1615557770000|2021-03-12 14:02:50|1852.2|1851.8|1851.8|1851.4|1852.2|1851.8|1851.6|1851.4|1251
1615557780000|2021-03-12 14:03:00|1852|1851.6|1851.6|1851.4|1852|1851.6|1851.6|1851.4|0
1615557790000|2021-03-12 14:03:10|1851.8|1851.6|1852|1851.6|1852|1851.6|1851.8|1851.6|190
1615557800000|2021-03-12 14:03:20|1852.2|1851.8|1852.6|1852.2|1852.6|1852.2|1852|1851.8|490
1615557810000|2021-03-12 14:03:30|1852.4|1852|1852.4|1851.8|1852.4|1852.2|1852.4|1851.8|735
1615557820000|2021-03-12 14:03:40|1852.2|1852|1852.2|1851.8|1852.2|1852|1852|1851.8|0
1615557830000|2021-03-12 14:03:50|1852.4|1852|1852.2|1851.8|1852.4|1852|1852.2|1851.8|0
1615557840000|2021-03-12 14:04:00|1852|1851.6|1851.8|1851.4|1852|1851.6|1851.6|1851.4|1228
1615557850000|2021-03-12 14:04:10|1852|1851.6|1852.4|1851.8|1852.4|1851.8|1852|1851.6|1364
1615557860000|2021-03-12 14:04:20|1852.6|1852|1852.4|1852|1852.6|1852.2|1852.2|1852|689
1615557870000|2021-03-12 14:04:30|1852.6||1852.6||1852.6||1852.4||0
1615557880000|2021-03-12 14:04:40|1852.4||1852.4||1852.6||1852.4||0
1615557890000|2021-03-12 14:04:50|1852.2|1851.8|1852|1851.8|1852.2|1851.8|1852|1851.8|1215
1615557900000|2021-03-12 14:05:00|1852.2|1852|1852.2|1851.6|1852.2|1852|1851.6|1851.2|11358
1615557910000|2021-03-12 14:05:10|1852|1851.8|1852|1851.6|1852.2|1852|1852|1851.6|400
1615557920000|2021-03-12 14:05:20|1851.8|1851.4|1851.6|1851|1851.8|1851.4|1851.6|1851|201
1615557930000|2021-03-12 14:05:30|1851.4|1850.8|1851|1850.6|1851.4|1850.8|1851|1850.6|1218
1615557940000|2021-03-12 14:05:40|1851.2|1850.4|1850.6|1850.2|1851.2|1850.4|1850.6|1850.2|190
1615557950000|2021-03-12 14:05:50|1850.8|1850.4|1850.8|1850.4|1850.8|1850.4|1850.8|1850.4|0
1615557960000|2021-03-12 14:06:00||1850.2||1850.4||1850.4||1850.2|0
1615557970000|2021-03-12 14:06:10|1850.6||1850.6||1850.6||1850.6||0
1615557980000|2021-03-12 14:06:20|1850.8|1850.6|1851.4|1851|1851.4|1851|1850.8|1850.6|100
1615557990000|2021-03-12 14:06:30|1851.6|1851.2|1852.4|1851.8|1852.4|1851.8|1851.6|1851.2|2348
1615558000000|2021-03-12 14:06:40|1852.6|1852|1853.2|1852.8|1853.2|1852.8|1852.6|1852|2299
1615558010000|2021-03-12 14:06:50|1853|1852.6|1853|1852.6|1853|1852.8|1852.8|1852.4|796
1615558020000|2021-03-12 14:07:00|1853.2|1852.8|1853|1852.6|1853.2|1853|1853|1852.6|947
1615558030000|2021-03-12 14:07:10|1852.8|1852.4|1852.2|1851.8|1852.8|1852.4|1852|1851.6|618
1615558040000|2021-03-12 14:07:20|1852|1852|1852.2|1851.8|1852.2|1852|1852|1851.8|189
1615558050000|2021-03-12 14:07:30|1852.4|1852|1852.6|1852.2|1852.6|1852.2|1852.4|1852|1351
1615558060000|2021-03-12 14:07:40||1852.4||1852.4||1852.4||1852.4|2104
1615558070000|2021-03-12 14:07:50|1852.4|1852.2|1852.2|1852|1852.6|1852.2|1852|1851.8|2438
1615558080000|2021-03-12 14:08:00|1852.4|1852.2|1852|1851.8|1852.6|1852.2|1852|1851.6|36157
1615558090000|2021-03-12 14:08:10|1851.8|1851.6|1852|1851.8|1852|1851.8|1851.8|1851.6|1518
1615558100000|2021-03-12 14:08:20||1851.6||1851.6||1851.8||1851.6|1000
1615558110000|2021-03-12 14:08:30|1852.2|1851.8|1852.6|1852.2|1852.6|1852.4|1852.2|1851.8|710
1615558120000|2021-03-12 14:08:40|1852.8|1852.4|1852.8|1852.4|1853|1852.6|1852.6|1852.4|1475
1615558130000|2021-03-12 14:08:50|1853|1852.6|1853|1852.8|1853|1852.8|1852.8|1852.6|0
1615558140000|2021-03-12 14:09:00|1853.2|1853|1852.8|1852.6|1853.2|1853|1852.8|1852.6|777
1615558150000|2021-03-12 14:09:10|1853|1852.4|1853|1852.6|1853.2|1852.8|1852.8|1852.4|394
1615558160000|2021-03-12 14:09:20|1852.8|1852.4|1852.2|1852|1852.8|1852.4|1852.2|1852|0
1615558170000|2021-03-12 14:09:30|1852|1851.8|1851.8|1851.4|1852|1851.8|1851.6|1851.4|1813
1615558180000|2021-03-12 14:09:40|1852|1851.6|1852.2|1851.8|1852.4|1852|1851.8|1851.6|2949
1615558190000|2021-03-12 14:09:50|1852|1851.6|1852|1851.6|1852|1851.6|1851.8|1851.4|604
1615558200000|2021-03-12 14:10:00|1851.8|1851.8|1851.8|1851.4|1851.8|1851.8|1851.8|1851.4|513
1615558210000|2021-03-12 14:10:10|1852|1851.6|1851.6|1851.4|1852|1851.8|1851.6|1851.4|1457
1615558220000|2021-03-12 14:10:20|1851.4|1851.2|1851.6|1851|1851.6|1851.2|1851.4|1851|0
1615558230000|2021-03-12 14:10:30|1851.8|1851.2|1852|1851.6|1852|1851.6|1851.8|1851.2|1558
1615558240000|2021-03-12 14:10:40|1851.8|1851.4|1851.6|1851.2|1851.8|1851.4|1851.2|1851|755
1615558250000|2021-03-12 14:10:50|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.8|1851.4|190
1615558260000|2021-03-12 14:11:00|1852.2|1851.8|1852.2|1852|1852.4|1852.2|1852.2|1851.8|1051
1615558270000|2021-03-12 14:11:10|1852|1851.8|1852.4|1851.8|1852.4|1851.8|1852|1851.8|1637
1615558280000|2021-03-12 14:11:20|1852.6|1852|1852.6|1852.2|1852.6|1852.2|1852.4|1852|1545
1615558290000|2021-03-12 14:11:30|1852.4|1852|1852.2|1851.8|1852.4|1852|1852.2|1851.6|870
1615558300000|2021-03-12 14:11:40|1852||1852||1852||1852||0
1615558310000|2021-03-12 14:11:50|1852.2|1851.6|1852.2|1851.8|1852.6|1852.2|1852.2|1851.6|9466
1615558320000|2021-03-12 14:12:00|1852|1851.6|1851.8|1851.4|1852|1851.6|1851.6|1851.4|641
1615558330000|2021-03-12 14:12:10||1851.2||1851.4||1851.4||1851.2|0
1615558340000|2021-03-12 14:12:20|1851.6|1851.6|1851.6|1851.2|1851.6|1851.6|1851.6|1851.2|164
1615558350000|2021-03-12 14:12:30||1851.4||1851.4||1851.4||1851.4|500
1615558360000|2021-03-12 14:12:40|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1851|1850.6|2427
1615558370000|2021-03-12 14:12:50||1851.2||1851.2||1851.2||1851.2|0
1615558380000|2021-03-12 14:13:00|1851.6|1851.4|1851.6|1851.4|1851.6|1851.4|1851.6|1851|190
1615558390000|2021-03-12 14:13:10|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1851.4|1851|10
1615558400000|2021-03-12 14:13:20|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851.4|1851|0
1615558410000|2021-03-12 14:13:30|1851.6|1851.2|1851.6|1851.4|1851.6|1851.4|1851.6|1851.2|200
1615558420000|2021-03-12 14:13:40|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1851.4|1851|346
1615558430000|2021-03-12 14:13:50|1851.2||1851.2||1851.2||1851.2||0
1615558460000|2021-03-12 14:14:20|1851.4|1851.2|1851.6|1851.2|1851.6|1851.2|1851.4|1851.2|190
1615558470000|2021-03-12 14:14:30|1851.4|1851|1851.6|1851.4|1851.6|1851.4|1851.2|1850.8|13341
1615558480000|2021-03-12 14:14:40|1851.8||1851.8||1851.8||1851.6||0
1615558490000|2021-03-12 14:14:50||1851.6||1851.4||1851.6||1851.4|36
1615558500000|2021-03-12 14:15:00|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.4|1851|975
1615558510000|2021-03-12 14:15:10|1851.8|1851.4|1852.8|1852.4|1852.8|1852.4|1851.8|1851.4|2690
1615558520000|2021-03-12 14:15:20|1852.6|1852.2|1851.6|1851.2|1852.6|1852.4|1851.6|1851.2|107
1615558530000|2021-03-12 14:15:30|1851.4|1851|1851.6|1851.2|1851.6|1851.4|1851.4|1851|6486
1615558540000|2021-03-12 14:15:40|1851.4|1851.4|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|717
1615558550000|2021-03-12 14:15:50|1851.4|1851|1851.4|1851|1851.4|1851|1851|1850.8|190
1615558560000|2021-03-12 14:16:00|1851.2|1850.8|1851.2|1850.8|1851.2|1851|1851|1850.8|1005
1615558570000|2021-03-12 14:16:10|1851.4|1851|1851.4|1850.8|1851.4|1851|1851.4|1850.8|0
1615558580000|2021-03-12 14:16:20|1851|1850.6|1851|1850.4|1851|1850.8|1850.8|1850.4|2026
1615558590000|2021-03-12 14:16:30|1850.8|1850.6|1850.6|1850.2|1850.8|1850.6|1850.6|1850.2|1088
1615558600000|2021-03-12 14:16:40|1850.8|1850.4|1851|1850.8|1851|1850.8|1850.8|1850.4|339
1615558610000|2021-03-12 14:16:50|1850.8|1850.6|1849.8|1849.6|1850.8|1850.6|1849.8|1849.6|78469
1615558620000|2021-03-12 14:17:00|1849.6|1849.4|1849.2|1849|1849.6|1849.4|1849.2|1849|2100
1615558630000|2021-03-12 14:17:10|1849.4|1849.2|1850|1849.6|1850|1849.8|1849.4|1849|12869
1615558640000|2021-03-12 14:17:20|1850.2|1849.8|1851|1850.6|1851.2|1850.8|1850.2|1849.8|3835
1615558650000|2021-03-12 14:17:30|1850.8|1850.4|1850.4|1850|1850.8|1850.6|1850.4|1850|2190
1615558660000|2021-03-12 14:17:40|1850.2|1849.8|1850.4|1850|1850.6|1850.2|1850.2|1849.8|1660
1615558670000|2021-03-12 14:17:50|1850.6|1850.2|1850.8|1850.4|1850.8|1850.4|1850.6|1850.2|190
1615558680000|2021-03-12 14:18:00|1850.6|1850.2|1850.4|1850|1850.6|1850.2|1850.4|1850|0
1615558690000|2021-03-12 14:18:10|1850.6|1850.2|1850.4|1850|1850.6|1850.2|1850.2|1850|666
1615558700000|2021-03-12 14:18:20|1850.6|1850.2|1850.2|1850|1850.6|1850.2|1850.2|1850|603
1615558710000|2021-03-12 14:18:30|1850.4|1850.2|1850.6|1850.2|1850.6|1850.2|1850.4|1850.2|386
1615558730000|2021-03-12 14:18:50|1850.8|1850.4|1850.4|1850|1850.8|1850.4|1850.4|1850|1529
1615558740000|2021-03-12 14:19:00|1850.2|1849.8|1849.8|1849.6|1850.2|1849.8|1849.8|1849.6|538
1615558750000|2021-03-12 14:19:10|1849.6|1849.4|1849.4|1849.2|1849.6|1849.4|1849.2|1849|334
1615558760000|2021-03-12 14:19:20|1849.6|1849.4|1850.8|1850.4|1850.8|1850.4|1849.6|1849.4|9004
1615558770000|2021-03-12 14:19:30|1851|1850.2|1850.8|1850.4|1851|1850.4|1850.6|1850.2|0
1615558780000|2021-03-12 14:19:40|1850.6|1850.6|1851|1850.6|1851|1850.6|1850.6|1850.6|1311
1615558790000|2021-03-12 14:19:50|1850.8||1851||1851||1850.8||0
1615558800000|2021-03-12 14:20:00|1851.2|1850.8|1850.8|1850.6|1851.4|1851.2|1850.8|1850.6|3076
1615558810000|2021-03-12 14:20:10|1851|1850.8|1851.2|1850.8|1851.4|1851|1851|1850.8|883
1615558820000|2021-03-12 14:20:20|1851.4|1851|1851|1850.6|1851.4|1851|1851|1850.6|1978
1615558830000|2021-03-12 14:20:30|1850.8|1850.4|1851|1850.4|1851|1850.6|1850.6|1850.2|3349
1615558840000|2021-03-12 14:20:40|1850.8||1850.6||1850.8||1850.6||61
1615558850000|2021-03-12 14:20:50|1850.4|1850.2|1850.8|1850.4|1850.8|1850.6|1850.4|1850.2|1841
1615558870000|2021-03-12 14:21:10|1850.6||1850.6||1850.6||1850.6||97
1615558880000|2021-03-12 14:21:20|1850.8|1850.6|1851|1850.6|1851|1850.6|1850.8|1850.6|1198
1615558890000|2021-03-12 14:21:30|1850.8|1850.4|1850.6|1850.4|1850.8|1850.4|1850.4|1850.2|2169
1615558900000|2021-03-12 14:21:40|1850.8||1850.8||1850.8||1850.8||2050
1615558910000|2021-03-12 14:21:50|1851|1850.6|1851.4|1851|1851.4|1851|1851|1850.6|692
1615558920000|2021-03-12 14:22:00|1851.2|1850.8|1851.2|1850.6|1851.2|1850.8|1850.8|1850.6|3415
1615558930000|2021-03-12 14:22:10|1851|1850.8|1851|1850.6|1851.4|1851|1850.8|1850.6|2726
1615558940000|2021-03-12 14:22:20|1851.2|1850.8|1851.2|1850.8|1851.2|1851|1851.2|1850.8|1292
1615558950000|2021-03-12 14:22:30|1851|1850.6|1851.4|1851|1851.4|1851|1851|1850.6|0
1615558960000|2021-03-12 14:22:40|1851.6|1851.2|1851.4|1851|1851.6|1851.4|1851.4|1851|590
1615558970000|2021-03-12 14:22:50|1851.6|1851.2|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|633
1615558980000|2021-03-12 14:23:00|1851.4|1851|1851|1850.6|1851.4|1851|1851|1850.6|1221
1615558990000|2021-03-12 14:23:10||1850.8||1850.8||1850.8||1850.8|268
1615559000000|2021-03-12 14:23:20|1851.2|1851|1851.2|1850.8|1851.4|1851|1850.8|1850.6|1524
1615559010000|2021-03-12 14:23:30||1851||1851||1851||1851|390
1615559020000|2021-03-12 14:23:40|1851.4|1850.8|1851|1850.8|1851.4|1850.8|1851|1850.8|1772
1615559030000|2021-03-12 14:23:50|1850.8|1850.6|1851|1850.6|1851|1850.8|1850.8|1850.4|1125
1615559040000|2021-03-12 14:24:00|1850.8|1850.4|1850.8|1850.4|1850.8|1850.4|1850.8|1850.2|0
1615559050000|2021-03-12 14:24:10|1851|1850.6|1851|1850.8|1851|1850.8|1851|1850.6|0
1615559060000|2021-03-12 14:24:20|1850.8|1850.6|1851|1850.6|1851.2|1851|1850.8|1850.4|6229
1615559070000|2021-03-12 14:24:30|1850.8|1850.4|1850.8|1850.4|1850.8|1850.4|1850.6|1850.2|368
1615559080000|2021-03-12 14:24:40|1851|1850.6|1851|1850.6|1851|1850.8|1851|1850.6|92
1615559100000|2021-03-12 14:25:00|1850.8|1850.4|1850.6|1850.4|1850.8|1850.4|1850.6|1850.4|190
1615559110000|2021-03-12 14:25:10|1850.4|1850.2|1850.6|1850.2|1850.8|1850.2|1850.4|1850|190
1615559120000|2021-03-12 14:25:20|1850.8|1850.4|1850.8|1850.6|1850.8|1850.6|1850.8|1850.2|400
1615559130000|2021-03-12 14:25:30|1851|1850.8|1851.8|1851.6|1852|1851.6|1851|1850.6|1560
1615559140000|2021-03-12 14:25:40|1852|1851.8|1852|1851.4|1852|1851.8|1851.6|1851.4|1233
1615559150000|2021-03-12 14:25:50|1851.8|1852|1851.6|1851.4|1852.2|1852|1851.4|1851.2|28068
1615559160000|2021-03-12 14:26:00|1851.8|1851.6|1850.8|1850.4|1851.8|1851.6|1850.8|1850.4|19677
1615559170000|2021-03-12 14:26:10|1851|1850.6|1851.2|1851|1851.4|1851|1851|1850.6|1642
1615559180000|2021-03-12 14:26:20|1851.4|1850.8|1851.2|1850.8|1851.4|1850.8|1851|1850.8|1195
1615559190000|2021-03-12 14:26:30||1851||1850.8||1851||1850.8|0
1615559200000|2021-03-12 14:26:40|1851|1851|1851.2|1851|1851.2|1851|1851|1851|200
1615559210000|2021-03-12 14:26:50|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1851.2|1851|509
1615559220000|2021-03-12 14:27:00|1851.6|1851.2|1851.6|1851.4|1852|1851.8|1851.6|1851.2|1104
1615559230000|2021-03-12 14:27:10|1851.8||1851.8||1851.8||1851.8||0
1615559240000|2021-03-12 14:27:20|1851.6|1851.6|1852|1851.6|1852|1851.6|1851.6|1851.6|2130
1615559260000|2021-03-12 14:27:40|1852.2|1851.8|1852.6|1852.2|1852.6|1852.4|1852|1851.8|2584
1615559270000|2021-03-12 14:27:50|1852.4|1852.4|1852.6|1852.4|1852.6|1852.4|1852.4|1852|3181
1615559280000|2021-03-12 14:28:00|1852.4|1852.2|1852.2|1852|1852.6|1852.4|1852.2|1852|4960
1615559290000|2021-03-12 14:28:10|1852|1851.8|1852|1851.6|1852|1851.8|1851.6|1851.4|1864
1615559300000|2021-03-12 14:28:20|1851.8|1851.4|1851.8|1851.6|1852|1851.6|1851.6|1851.4|1221
1615559310000|2021-03-12 14:28:30|1852|1851.8|1851.6|1851.4|1852|1851.8|1851.6|1851.4|1260
1615559320000|2021-03-12 14:28:40|1851.4|1851.2|1851.4|1851|1851.4|1851.4|1851.2|1851|1363
1615559330000|2021-03-12 14:28:50|1851.2||1851.2||1851.2||1851.2||0
1615559340000|2021-03-12 14:29:00|||||||||7
1615559350000|2021-03-12 14:29:10|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1851.4|1851|546
1615559360000|2021-03-12 14:29:20|1851.2|1850.8|1851|1850.6|1851.2|1850.8|1850.8|1850.6|1487
1615559370000|2021-03-12 14:29:30|1851.2|1850.8|1851.2|1851|1851.2|1851|1851.2|1850.8|200
1615559380000|2021-03-12 14:29:40|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1851.4|1851|579
1615559390000|2021-03-12 14:29:50|1851.6|1851.2|1852.6|1852.4|1852.6|1852.4|1851.6|1851.2|8771
1615559400000|2021-03-12 14:30:00|1852.4|1852.2|1858.8|1858.6|1859|1858.6|1852.4|1852.2|61452
1615559410000|2021-03-12 14:30:10|1859|1858.8|1855.4|1854.8|1859.6|1859.4|1853.8|1853.4|54086
1615559420000|2021-03-12 14:30:20|1855.2|1854.6|1856|1855.6|1856|1855.8|1854.2|1854|31518
1615559430000|2021-03-12 14:30:30|1855.8|1855.4|1856.4|1856|1856.4|1856|1855.6|1855.4|6363
1615559440000|2021-03-12 14:30:40|1856.6|1856.2|1857|1856.6|1857|1856.6|1856.6|1856.2|4614
1615559450000|2021-03-12 14:30:50|1856.8|1856.4|1857.4|1856.8|1858.4|1858|1856.6|1856.4|7393
1615559460000|2021-03-12 14:31:00|1857|1856.6|1858.8|1858.2|1859|1858.6|1856.2|1855.6|29082
1615559470000|2021-03-12 14:31:10|1858.6|1858.4|1857.4|1857.2|1859.6|1859.2|1857.4|1857.2|7056
1615559480000|2021-03-12 14:31:20|1857.6|1857.4|1859.4|1858.8|1859.6|1858.8|1857.6|1857.4|7357
1615559490000|2021-03-12 14:31:30|1859.2|1859|1858.4|1858|1859.4|1859.2|1858|1857.6|8991
1615559500000|2021-03-12 14:31:40|1858.2|1858.2|1859.2|1858.8|1859.2|1858.8|1857.8|1857.6|5854
1615559510000|2021-03-12 14:31:50|1859.4|1859|1859.4|1859|1859.8|1859.4|1858.8|1858.4|9718
1615559520000|2021-03-12 14:32:00|1859.2|1858.8|1859.8|1859.4|1859.8|1859.6|1859|1858.6|14100
1615559530000|2021-03-12 14:32:10|1860|1859.6|1859.8|1859.6|1860.8|1860.6|1859.6|1859.4|110160
1615559540000|2021-03-12 14:32:20|1860|1859.8|1860|1859.6|1860|1859.8|1859.2|1859|6146
1615559550000|2021-03-12 14:32:30|1860.2|1859.8|1860.2|1859.6|1860.6|1860.2|1859.6|1859.2|23062
1615559560000|2021-03-12 14:32:40|1860|1859.4|1859|1858.6|1860.2|1859.4|1858.8|1858.6|20465
1615559570000|2021-03-12 14:32:50|1859.2|1858.4|1858.8|1858.4|1859.2|1858.4|1858.4|1858|978
1615559580000|2021-03-12 14:33:00|1858.6|1858.2|1860|1859.4|1860|1859.4|1858|1857.6|4927
1615559590000|2021-03-12 14:33:10|1860.2|1859.6|1860|1859.6|1860.4|1860|1859.6|1859.2|7771
1615559600000|2021-03-12 14:33:20|1859.8|1859.2|1859.4|1858.8|1859.8|1859.2|1859.4|1858.8|1654
1615559610000|2021-03-12 14:33:30|1859.6|1859|1859.4|1859|1859.8|1859.2|1859.4|1858.8|1004
1615559620000|2021-03-12 14:33:40|1859.6|1859.2|1858.8|1858.4|1859.8|1859.4|1858.8|1858.4|1642
1615559630000|2021-03-12 14:33:50|1859|1858.6|1858.8|1858.4|1859.2|1858.8|1858.8|1858.2|35747
1615559640000|2021-03-12 14:34:00|1859|1858.6|1860|1859.6|1860|1859.8|1859|1858.6|22944
1615559650000|2021-03-12 14:34:10|1859.8|1859.4|1860|1859.8|1860|1859.8|1859.2|1859|2237
1615559660000|2021-03-12 14:34:20|1860.2|1860|1861|1860.6|1861|1860.8|1860.2|1860|24598
1615559670000|2021-03-12 14:34:30|1860.6|1860.4|1862.2|1861.8|1863|1862.8|1860.6|1860.2|111069
1615559680000|2021-03-12 14:34:40|1862|1861.6|1861.4|1861|1862.2|1861.8|1861.2|1861|4390
1615559690000|2021-03-12 14:34:50|1861.8|1861.2|1861.6|1861|1862|1861.8|1861.4|1861|3190
1615559700000|2021-03-12 14:35:00|1861.8|1861.2|1862.2|1861.4|1862.6|1862.2|1861.8|1861|1287
1615559710000|2021-03-12 14:35:10|1862|1861.6|1862.4|1862|1862.6|1862.2|1861.8|1861.6|159
1615559720000|2021-03-12 14:35:20|1862.2|1861.8|1862.4|1862.2|1862.4|1862.2|1862|1861.6|2591
1615559730000|2021-03-12 14:35:30|1862.6|1862.4|1862.2|1861.8|1862.6|1862.4|1862.2|1861.8|1036
1615559740000|2021-03-12 14:35:40|1862.4|1862|1862.2|1861.8|1862.4|1862|1862|1861.8|1468
1615559750000|2021-03-12 14:35:50|1862|1862|1861.8|1861.6|1862|1862|1861.8|1861.6|1513
1615559760000|2021-03-12 14:36:00|1861.6|1861.4|1860.6|1860|1861.8|1861.4|1860.4|1860|2065
1615559770000|2021-03-12 14:36:10|1860.8|1860.2|1861.8|1861.2|1861.8|1861.2|1860.8|1860.2|1339
1615559780000|2021-03-12 14:36:20|1861.6|1861|1861.4|1860.8|1862|1861.6|1861|1860.6|1833
1615559790000|2021-03-12 14:36:30|1861.2|1861|1861.6|1861|1861.6|1861.2|1860.8|1860.4|5607
1615559800000|2021-03-12 14:36:40|1861.8|1861.2|1860.6|1859.8|1861.8|1861.2|1860.6|1859.8|1614
1615559810000|2021-03-12 14:36:50|1860.4|1860|1859.4|1859|1860.4|1860|1859.2|1858.8|9501
1615559820000|2021-03-12 14:37:00|1859.2|1858.8|1859.4|1859.2|1860|1859.4|1859|1858.6|13804
1615559830000|2021-03-12 14:37:10|1859.6|1859|1859.6|1859.2|1860.2|1859.6|1859|1858.8|9137
1615559840000|2021-03-12 14:37:20|1859.8|1859|1858.6|1858.2|1859.8|1859.2|1858.4|1858.2|254
1615559850000|2021-03-12 14:37:30|1858.4|1858|1859.4|1859.2|1859.4|1859.2|1858.4|1858|1860
1615559860000|2021-03-12 14:37:40|1859.6|1859.4|1860|1859.4|1860.6|1860.2|1859.6|1859.2|7437
1615559870000|2021-03-12 14:37:50|1860.2|1859.6|1862.4|1862.2|1862.8|1862.6|1860|1859.6|7416
1615559880000|2021-03-12 14:38:00|1862.2|1862|1863.8|1863.2|1864|1863.2|1861.8|1861.6|72487
1615559890000|2021-03-12 14:38:10|1864|1863.4|1864.2|1863.8|1864.8|1864.6|1864|1863.4|23519
1615559900000|2021-03-12 14:38:20|1864.4|1864|1865|1864.6|1865|1864.8|1864.4|1864|14714
1615559910000|2021-03-12 14:38:30|1864.8|1864.8|1863.4|1863|1865|1864.8|1863.2|1862.8|8156
1615559920000|2021-03-12 14:38:40|1863.2|1862.8|1864|1863.6|1864|1863.8|1862.6|1862.4|1767
1615559930000|2021-03-12 14:38:50|1863.8|1863.8|1862.6|1862.4|1863.8|1863.8|1862.6|1862.2|1201
1615559940000|2021-03-12 14:39:00|1862.4|1862.2|1862.6|1861.8|1862.6|1862.4|1862|1861.2|342
1615559950000|2021-03-12 14:39:10|1863|1862|1862.6|1862.2|1863|1862.8|1862|1861.8|9764
1615559960000|2021-03-12 14:39:20|1862.4|1862|1863.2|1862.6|1863.4|1862.8|1862.2|1861.8|2000
1615559970000|2021-03-12 14:39:30|1862.8|1862.4|1863|1862.6|1863.8|1863.4|1862.6|1862.4|5637
1615559980000|2021-03-12 14:39:40|1863.2|1862.2|1862.8|1862.4|1863.2|1862.6|1862.2|1861.8|9482
1615559990000|2021-03-12 14:39:50|1863|1862.6|1862.6|1862.2|1863|1862.6|1862.4|1862|11354
1615560000000|2021-03-12 14:40:00|1862.4|1862|1863.4|1863|1863.6|1863|1862|1861.8|3858
1615560010000|2021-03-12 14:40:10|1863.6|1863.2|1863.2|1862.8|1863.6|1863.2|1863|1862.6|291
1615560020000|2021-03-12 14:40:20|1863.4|1863|1863.2|1863|1864|1863.6|1863.2|1863|1436
1615560030000|2021-03-12 14:40:30|1863|1862.8|1863.6|1863|1863.8|1863.4|1863|1862.6|1410
1615560040000|2021-03-12 14:40:40|1863.4|1863.2|1863.8|1863.4|1864|1863.8|1863.4|1863|604
1615560050000|2021-03-12 14:40:50|1864|1863.6|1864|1863.6|1864|1863.8|1863.4|1862.8|1596
1615560060000|2021-03-12 14:41:00|1864.4|1863.8|1864.2|1863.6|1864.4|1864.2|1863.8|1863.4|8412
1615560070000|2021-03-12 14:41:10|1864|1863.8|1864.4|1864|1865|1864.8|1864|1863.8|4040
1615560080000|2021-03-12 14:41:20|1864.2|1863.8|1864.2|1863.8|1864.6|1864.2|1863.8|1863.4|10545
1615560090000|2021-03-12 14:41:30|1864.4|1864|1864.4|1864|1864.6|1864.4|1864|1863.8|2769
1615560100000|2021-03-12 14:41:40|1864.6|1864.2|1863.8|1863.4|1864.6|1864.4|1863.6|1863.2|6222
1615560110000|2021-03-12 14:41:50|1863.6|1863.2|1862.6|1862.2|1863.6|1863.4|1862.4|1862|1549
1615560120000|2021-03-12 14:42:00|1862.4|1862|1860.8|1860.4|1862.4|1862|1860.8|1860.4|2425
1615560130000|2021-03-12 14:42:10|1860.6|1860.2|1860.4|1859.8|1860.6|1860.4|1859.8|1859.6|1372
1615560140000|2021-03-12 14:42:20|1860.6|1860|1861.2|1860.6|1861.4|1861|1860.6|1860|1192
1615560150000|2021-03-12 14:42:30|1861|1860.8|1859.6|1859.2|1861|1861|1859.6|1859|3812
1615560160000|2021-03-12 14:42:40|1859.4|1859|1859.2|1858.8|1859.4|1859|1858.8|1858.6|2564
1615560170000|2021-03-12 14:42:50|1859|1859.4|1860|1859.4|1860|1859.8|1859|1859|11377
1615560180000|2021-03-12 14:43:00|1859.8|1859.6|1860|1859.4|1860|1859.8|1859.2|1859|11623
1615560190000|2021-03-12 14:43:10|1859.8|1859.2|1859.8|1859.2|1860|1859.8|1859.4|1859.2|5066
1615560200000|2021-03-12 14:43:20|1860|1859.4|1860|1859.6|1860.2|1860|1859.8|1859.4|3744
1615560210000|2021-03-12 14:43:30|1859.8|1859.8|1859.2|1859|1860.4|1859.8|1859.2|1859|2805
1615560220000|2021-03-12 14:43:40|1859|1858.8|1859.4|1859.2|1859.8|1859.4|1858.6|1858.2|2146
1615560230000|2021-03-12 14:43:50|1859.6|1859.4|1859|1858.6|1860|1859.6|1859|1858.6|2221
1615560240000|2021-03-12 14:44:00|1858.8|1858.8|1859|1858.6|1859.6|1859.2|1858.6|1858.4|3463
1615560250000|2021-03-12 14:44:10|1859.2|1858.8|1860|1859.4|1860|1859.8|1859.2|1858.8|901
1615560260000|2021-03-12 14:44:20|1860.2|1859.6|1860.4|1860|1860.4|1860|1860.2|1859.6|1718
1615560270000|2021-03-12 14:44:30|1860.2|1859.8|1860.2|1859.8|1860.4|1859.8|1859.6|1859.2|4320
1615560280000|2021-03-12 14:44:40|1860.4|1860|1860|1859.6|1860.4|1860|1859.8|1859.4|12561
1615560290000|2021-03-12 14:44:50|1860.2|1859.8|1861.2|1860.8|1861.2|1860.8|1860.2|1859.6|6844
1615560300000|2021-03-12 14:45:00|1861|1860.6|1860.8|1860.4|1861|1860.6|1860.2|1860|2875
1615560310000|2021-03-12 14:45:10|1860.6|1860.2|1860.6|1860|1861.2|1860.6|1860|1859.6|2560
1615560320000|2021-03-12 14:45:20|1860.4|1860.2|1860.6|1860.2|1860.8|1860.4|1860.2|1860|1328
1615560330000|2021-03-12 14:45:30|1860.4|1860.4|1859|1858.6|1860.4|1860.4|1859|1858.6|5898
1615560340000|2021-03-12 14:45:40|1858.8|1858.4|1858.8|1858.4|1859.2|1859|1858.6|1858.4|1152
1615560350000|2021-03-12 14:45:50|1858.6|1858.2|1857.8|1857.6|1858.8|1858.4|1857.8|1857.4|7711
1615560360000|2021-03-12 14:46:00|1857.6|1857.4|1857|1856.4|1857.6|1857.4|1856.2|1855.8|9244
1615560370000|2021-03-12 14:46:10|1856.8|1856.2|1856.6|1856.2|1857|1856.6|1856.4|1856|1476
1615560380000|2021-03-12 14:46:20|1856.8|1856.4|1856.8|1856.4|1857|1856.6|1856.6|1856.2|207
1615560390000|2021-03-12 14:46:30|1856.6|1856|1856.6|1856|1856.6|1856.2|1856.2|1855.6|8235
1615560400000|2021-03-12 14:46:40|1856.4|1856.2|1856|1855.6|1856.4|1856.2|1855.6|1855.4|1804
1615560410000|2021-03-12 14:46:50|1856.2|1855.4|1856.8|1856.4|1857|1856.6|1856.2|1855.4|1006
1615560420000|2021-03-12 14:47:00|1857|1856.6|1856.6|1856|1857|1856.8|1856.4|1856|3182
1615560430000|2021-03-12 14:47:10|1856.4|1856.2|1857.4|1856.8|1857.6|1857|1856.4|1856.2|3469
1615560440000|2021-03-12 14:47:20|1857.6|1857|1858.2|1857.6|1858.4|1857.6|1857.4|1857|0
1615560450000|2021-03-12 14:47:30|1858.4|1857.8|1858.4|1858|1858.4|1858.2|1858.2|1857.8|595
1615560460000|2021-03-12 14:47:40|1858.6|1858.2|1858.4|1858|1858.8|1858.6|1858.2|1858|2588
1615560470000|2021-03-12 14:47:50|1858.6|1858.2|1859|1858.4|1859.4|1859|1858.4|1858.2|1280
1615560480000|2021-03-12 14:48:00|1859.2|1858.6|1859.4|1859|1859.6|1859.2|1859.2|1858.6|3420
1615560490000|2021-03-12 14:48:10|1859.2|1858.8|1860|1859.6|1860|1859.6|1859.2|1858.8|1306
1615560500000|2021-03-12 14:48:20|1859.8|1859.4|1859.2|1858.8|1859.8|1859.6|1859|1858.8|2430
1615560510000|2021-03-12 14:48:30|1859.4|1858.6|1857.8|1857.6|1859.4|1858.6|1857.8|1857.2|1140
1615560520000|2021-03-12 14:48:40|1858|1857.8|1858|1857.8|1858.6|1858.2|1858|1857.6|2436
1615560530000|2021-03-12 14:48:50|1858.2|1857.6|1858.4|1857.6|1858.4|1857.6|1857.4|1857.2|473
1615560540000|2021-03-12 14:49:00|1858.2|1857.8|1858|1857.6|1858.2|1858|1857.8|1857.4|501
1615560550000|2021-03-12 14:49:10|1857.8|1857.4|1858.8|1858.4|1858.8|1858.4|1857.6|1857.4|0
1615560560000|2021-03-12 14:49:20|1859|1858.6|1858.6|1858|1859|1858.8|1858.2|1858|415
1615560570000|2021-03-12 14:49:30|1858.8|1858.2|1858.8|1858.4|1859|1858.6|1858.6|1858.2|490
1615560580000|2021-03-12 14:49:40|1858.6|1858.2|1858.8|1858.2|1859|1858.4|1858|1857.6|2798
1615560590000|2021-03-12 14:49:50|1858.6|1858|1858.2|1857.6|1858.8|1858|1857.8|1857.6|6627
1615560600000|2021-03-12 14:50:00|1858|1857.8|1857.8|1857.4|1858|1857.8|1857.6|1857.2|18
1615560610000|2021-03-12 14:50:10|1857.6|1857.6|1858|1857.6|1858|1857.8|1857.4|1857.2|11882
1615560620000|2021-03-12 14:50:20|1858.2|1857.8|1858.4|1858|1859.2|1859|1858.2|1857.8|7732
1615560630000|2021-03-12 14:50:30|1858.6|1858.2|1859|1858.8|1859.2|1858.8|1858.6|1858|15
1615560640000|2021-03-12 14:50:40|1859.2|1858.6|1859|1858.6|1859.2|1858.8|1858.8|1858.4|360
1615560650000|2021-03-12 14:50:50|1858.8|1858.4|1858.6|1858.2|1859|1858.6|1858.6|1858.2|1549
1615560660000|2021-03-12 14:51:00|1858.4|1858|1858.6|1858.2|1858.6|1858.4|1858|1857.6|6970
1615560670000|2021-03-12 14:51:10|1858.4|1858|1858.4|1857.8|1858.4|1858|1858.2|1857.8|0
1615560680000|2021-03-12 14:51:20|1858.2|1858|1858.2|1857.6|1858.2|1858.2|1857.8|1857.6|772
1615560690000|2021-03-12 14:51:30|1858|1857.4|1857.2|1856.8|1858|1857.4|1857|1856.8|9020
1615560700000|2021-03-12 14:51:40|1857|1856.6|1856.6|1856.2|1857|1856.6|1856|1855.8|1136
1615560710000|2021-03-12 14:51:50|1856.4|1856|1856.6|1856.2|1856.6|1856.2|1856.2|1855.8|983
1615560720000|2021-03-12 14:52:00|1856.4|1856|1853.2|1853|1856.4|1856|1853.2|1853|11248
1615560730000|2021-03-12 14:52:10|1853.4|1852.8|1853.6|1853.2|1853.6|1853.4|1851.4|1851|16817
1615560740000|2021-03-12 14:52:20|1853.4|1853|1853.4|1853.2|1853.4|1853.2|1852.6|1852.2|4681
1615560750000|2021-03-12 14:52:30|1853.2|1853|1853.6|1853.2|1854|1853.8|1853.2|1853|3498
1615560760000|2021-03-12 14:52:40|1853.4|1853|1854.4|1854|1855|1854.6|1853.4|1852.8|1688
1615560770000|2021-03-12 14:52:50|1854.6|1854.2|1854.8|1854|1854.8|1854.4|1854.4|1854|0
1615560780000|2021-03-12 14:53:00|1855|1854.2|1855|1854.6|1855|1854.8|1854.8|1854.2|2546
1615560790000|2021-03-12 14:53:10|1854.8|1854.4|1855|1854.6|1855|1854.6|1854.4|1854.2|1311
1615560800000|2021-03-12 14:53:20|1855.2|1854.8|1855.6|1855|1855.8|1855|1855.2|1854.8|439
1615560810000|2021-03-12 14:53:30|1855.8|1855.2|1855.6|1855|1856|1855.4|1855.2|1855|1457
1615560820000|2021-03-12 14:53:40|1855.4|1855.2|1855.4|1855.2|1855.6|1855.2|1855.2|1855.2|392
1615560830000|2021-03-12 14:53:50|1855.6|1855.4|1856|1855.6|1856.8|1856.2|1855.6|1855.4|5129
1615560840000|2021-03-12 14:54:00|1855.8|1855.4|1856.8|1856|1856.8|1856|1855.4|1855.2|2470
1615560850000|2021-03-12 14:54:10|1856.6|1855.8|1856.2|1855.6|1856.6|1855.8|1855.6|1855.4|2376
1615560860000|2021-03-12 14:54:20|1856|1855.8|1856.2|1855.8|1856.2|1855.8|1855.6|1855.4|1116
1615560870000|2021-03-12 14:54:30|1856|1856|1856|1855.6|1856.2|1856|1856|1855.6|589
1615560880000|2021-03-12 14:54:40|1855.8|1855.4|1855.8|1855.6|1856|1855.6|1855.6|1855.2|768
1615560890000|2021-03-12 14:54:50|1856||1856||1856.2||1856||129
1615560900000|2021-03-12 14:55:00|1856.2|1855.8|1857.8|1857.2|1857.8|1857.4|1856.2|1855.8|1033
1615560910000|2021-03-12 14:55:10|1857.6||1857.6||1857.8||1857.6||0
1615560920000|2021-03-12 14:55:20|1857.4|1857.4|1857.2|1856.6|1857.6|1857.4|1856.8|1856.4|14312
1615560930000|2021-03-12 14:55:30|1857.4|1856.8|1857.6|1857|1857.6|1857.2|1857.2|1856.8|1300
1615560940000|2021-03-12 14:55:40|1857.8|1857.2|1858|1857.4|1858|1857.6|1857.4|1857.2|295
1615560950000|2021-03-12 14:55:50|1857.8|1857.6|1857.8|1857.4|1858|1857.6|1857.8|1857.4|0
1615560960000|2021-03-12 14:56:00|1858|1857.6|1857.4|1857.2|1858|1857.8|1857.2|1856.8|878
1615560970000|2021-03-12 14:56:10|1857.2|1857|1857.4|1857|1857.4|1857.2|1857.2|1857|1189
1615560980000|2021-03-12 14:56:20|1857.2|1856.8|1857.4|1856.8|1857.4|1856.8|1856.8|1856.6|1730
1615560990000|2021-03-12 14:56:30|1857.2|1857|1857.6|1857|1857.6|1857|1857.2|1857|100
1615561000000|2021-03-12 14:56:40|1857.4|1857.2|1857.2|1856.8|1857.4|1857.2|1856.8|1856.6|13742
1615561010000|2021-03-12 14:56:50|1857|1857|1856.8|1856.2|1857.4|1857|1856.4|1856.2|5884
1615561020000|2021-03-12 14:57:00|1857|1856.8|1856.8|1856.4|1857.2|1856.8|1856.4|1856|3028
1615561030000|2021-03-12 14:57:10|1856.6|1856.2|1857.4|1856.8|1857.4|1857|1856.4|1856.2|622
1615561040000|2021-03-12 14:57:20|1857.2|1856.6|1856.8|1856.4|1857.2|1856.6|1856.6|1856.4|1255
1615561050000|2021-03-12 14:57:30|1856.6|1856.2|1857|1856.6|1857.2|1856.8|1856.6|1856.2|4021
1615561060000|2021-03-12 14:57:40|1857.2|1856.8|1857.4|1857|1857.4|1857|1857.2|1856.8|589
1615561070000|2021-03-12 14:57:50|1857.6|1856.6|1856.8|1856.4|1857.6|1856.8|1856.6|1856.2|5584
1615561080000|2021-03-12 14:58:00|1857|1856.6|1857|1856.6|1857.2|1856.6|1856.8|1856.2|416
1615561090000|2021-03-12 14:58:10|1856.8|1856.4|1856.8|1856.4|1857|1856.8|1856.8|1856.4|3956
1615561100000|2021-03-12 14:58:20|1856.6|1856.2|1856.4|1856|1856.6|1856.4|1856.4|1856|1766
1615561110000|2021-03-12 14:58:30|1856.2|1855.6|1856.2|1855.6|1856.2|1855.6|1856.2|1855.6|0
1615561120000|2021-03-12 14:58:40|1856|1855.4|1855.8|1855.4|1856|1855.6|1855.4|1854.8|5967
1615561130000|2021-03-12 14:58:50|1856|1855.6|1856.8|1856.2|1856.8|1856.4|1855.8|1855.4|3432
1615561140000|2021-03-12 14:59:00|1856.6|1856|1857|1856.6|1857|1856.6|1856.4|1855.8|7724
1615561150000|2021-03-12 14:59:10|1856.8|1856.8|1857|1856.6|1857.4|1856.8|1856.8|1856.6|1336
1615561170000|2021-03-12 14:59:30|1856.8|1856.4|1856.4|1856|1856.8|1856.6|1856.2|1855.8|4254
1615561180000|2021-03-12 14:59:40|1856.6|1856.2|1856.6|1856.2|1856.8|1856.4|1856.4|1856|1385
1615561190000|2021-03-12 14:59:50|1856.4||1856.6||1856.6||1856.4||0
1615561200000|2021-03-12 15:00:00|1856.8|1856.6|1857.4|1857|1857.4|1857|1856.8|1856.6|1685
1615561210000|2021-03-12 15:00:10|1857.2|1856.8|1857.2|1856.6|1857.2|1856.8|1856.8|1856.4|1137
1615561220000|2021-03-12 15:00:20|1857|1856.8|1857.2|1856.8|1857.2|1856.8|1856.8|1856.6|568
1615561230000|2021-03-12 15:00:30|1857|1857|1856.2|1855.6|1857|1857|1856.2|1855.6|2984
1615561240000|2021-03-12 15:00:40|1856|1855.4|1855|1854.6|1856|1855.4|1854.8|1854.6|1643
1615561250000|2021-03-12 15:00:50|1855.2|1854.8|1855.6|1855.2|1855.6|1855.2|1855|1854.6|1732
1615561260000|2021-03-12 15:01:00|1855.8|1855.4|1855.8|1855.4|1856|1855.4|1855.6|1855.2|1345
1615561270000|2021-03-12 15:01:10|1856|1855.2|1855.6|1855.2|1856|1855.2|1855.4|1855.2|2380
1615561280000|2021-03-12 15:01:20|1855.4|1855|1854.6|1854.2|1855.4|1855|1854.4|1854|2802
1615561290000|2021-03-12 15:01:30|1854.4|1854|1854.6|1854.2|1854.8|1854.6|1854.4|1854|8007
1615561300000|2021-03-12 15:01:40|1854.4|1853.6|1853|1852.4|1854.4|1853.6|1852.2|1852|30792
1615561310000|2021-03-12 15:01:50|1852.8|1852.6|1852.6|1852.2|1853|1852.6|1852.4|1852|2620
1615561320000|2021-03-12 15:02:00|1852.8|1852.4|1853.6|1853.2|1853.6|1853.4|1852.6|1852.2|4768
1615561330000|2021-03-12 15:02:10|1853.8|1853.4|1852.6|1852.2|1853.8|1853.4|1852.6|1852.2|2470
1615561340000|2021-03-12 15:02:20|1852.4|1852.4|1852.6|1852.2|1853|1852.8|1852.4|1852.2|12820
1615561350000|2021-03-12 15:02:30|1852.4|1852|1851.6|1851.2|1852.4|1852|1851.4|1851|6032
1615561360000|2021-03-12 15:02:40|1851.4|1851|1851.2|1850.8|1851.4|1851|1851.2|1850.8|201
1615561370000|2021-03-12 15:02:50|1851.4|1851|1851.2|1850.8|1852|1851.6|1851|1850.8|3131
1615561380000|2021-03-12 15:03:00|1851|1851|1852.2|1852|1852.2|1852|1851|1850.8|2803
1615561390000|2021-03-12 15:03:10|1852.4|1851.8|1852|1851.6|1852.8|1852.4|1851.8|1851.6|704
1615561400000|2021-03-12 15:03:20|1852.2|1851.8|1852.6|1852.4|1852.6|1852.4|1852|1851.6|6323
1615561410000|2021-03-12 15:03:30|1852.4|1852.2|1852.2|1851.8|1852.6|1852.2|1852|1851.6|6341
1615561420000|2021-03-12 15:03:40|1852.4|1852|1851.6|1851.2|1852.4|1852|1851.6|1851|5461
1615561430000|2021-03-12 15:03:50|1851.4|1851|1852|1851.4|1852|1851.4|1851.2|1850.8|60
1615561440000|2021-03-12 15:04:00|1852.2|1851.6|1852.6|1852.2|1852.8|1852.2|1852|1851.6|2834
1615561450000|2021-03-12 15:04:10|1852.4|1852|1852.6|1852.2|1852.8|1852.4|1852.4|1852|1206
1615561460000|2021-03-12 15:04:20|1852.8|1852.4|1853|1852.6|1853|1852.6|1852.8|1852.4|1562
1615561470000|2021-03-12 15:04:30|1852.8|1852.4|1852.8|1852.4|1853|1852.6|1852.8|1852.4|1592
1615561480000|2021-03-12 15:04:40|1853|1852.6|1852.6|1852.2|1853|1852.6|1852.4|1852|10850
1615561490000|2021-03-12 15:04:50|1852.4|1852|1851.8|1851.4|1852.4|1852|1851.8|1851.4|255
1615561500000|2021-03-12 15:05:00|1851.6|1851.6|1851.6|1851.2|1852.2|1851.8|1851.6|1851|2343
1615561510000|2021-03-12 15:05:10|1851.4|1851|1851.6|1851.2|1852|1851.4|1851.4|1851|1078
1615561520000|2021-03-12 15:05:20|1851.8|1851.4|1852.2|1851.8|1852.2|1852|1851.8|1851.4|2605
1615561530000|2021-03-12 15:05:30|1852|1851.6|1852.2|1851.8|1852.2|1851.8|1851.6|1851.4|1309
1615561540000|2021-03-12 15:05:40|1852.4|1852|1852.2|1851.8|1852.4|1852.2|1852|1851.8|466
1615561550000|2021-03-12 15:05:50|1852.4|1852|1852.6|1852.2|1852.6|1852.4|1852|1851.6|3735
1615561560000|2021-03-12 15:06:00|1852.4|1852|1852.8|1852.4|1852.8|1852.6|1852.2|1852|6308
1615561570000|2021-03-12 15:06:10|1852.6|1852.6|1852.8|1852.4|1852.8|1852.6|1852|1851.8|8303
1615561580000|2021-03-12 15:06:20|1852.6|1852.2|1853.8|1853.4|1854|1853.6|1852.6|1852.2|1679
1615561590000|2021-03-12 15:06:30|1854|1853.6|1854|1853.6|1854.4|1854|1853.6|1853.2|7807
1615561600000|2021-03-12 15:06:40|1854.2|1853.8|1854.4|1854|1854.6|1854.2|1854|1853.8|1619
1615561610000|2021-03-12 15:06:50|1854.2|1854.2|1854|1853.6|1854.2|1854.2|1853.8|1853.4|1273
1615561620000|2021-03-12 15:07:00|1854.2|1853.8|1854.6|1854.2|1854.6|1854.2|1853.8|1853.4|5002
1615561630000|2021-03-12 15:07:10|1854.4|1854.4|1854.4|1854|1854.6|1854.4|1854.2|1854|238
1615561640000|2021-03-12 15:07:20|1854.2|1853.8|1854|1853.6|1854.2|1853.8|1853.6|1853.4|2247
1615561650000|2021-03-12 15:07:30|1853.8|1853.8|1854|1853.6|1854.2|1853.8|1853.8|1853.6|451
1615561660000|2021-03-12 15:07:40|1853.8|1853.4|1853.4|1853|1853.8|1853.4|1853.2|1852.8|1206
1615561670000|2021-03-12 15:07:50|1853.6|1853.2|1853.6|1853.2|1853.8|1853.4|1853.4|1853|461
1615561680000|2021-03-12 15:08:00|1853.4|1853.4|1854.4|1854|1854.6|1854.2|1853.4|1853.4|3567
1615561690000|2021-03-12 15:08:10|1854.6|1854.2|1853.8|1853.4|1854.6|1854.4|1853.6|1853.2|2742
1615561700000|2021-03-12 15:08:20|1853.6|1853.6|1854.6|1854.2|1854.8|1854.4|1853.6|1853.4|2992
1615561710000|2021-03-12 15:08:30|1854.8|1854.4|1855.2|1855|1855.6|1855.2|1854.8|1854.4|2716
1615561720000|2021-03-12 15:08:40|1855|1854.8|1853.8|1853.6|1855.2|1854.8|1853.4|1853|3439
1615561730000|2021-03-12 15:08:50|1853.6|1853.4|1853.8|1853.4|1853.8|1853.4|1853.4|1853|669
1615561740000|2021-03-12 15:09:00|1853.6|1853.2|1853.6|1853.2|1853.8|1853.4|1853.2|1853|254
1615561750000|2021-03-12 15:09:10|1853.4|1853|1853.6|1853.4|1854.2|1854|1853.4|1853|3924
1615561760000|2021-03-12 15:09:20|1853.8|1853.2|1853.6|1853.4|1853.8|1853.6|1853.6|1853.2|2170
1615561770000|2021-03-12 15:09:30|1853.8|1853.2|1853.6|1853.2|1853.8|1853.6|1853.4|1853.2|2697
1615561780000|2021-03-12 15:09:40|1853.8||1853.8||1853.8||1853.8||0
1615561790000|2021-03-12 15:09:50|1854|1853.4|1855|1854.6|1855|1854.6|1854|1853.4|4774
1615561800000|2021-03-12 15:10:00|1854.8|1854.8|1855.2|1854.8|1855.4|1854.8|1854.8|1854.8|853
1615561820000|2021-03-12 15:10:20|1855|1854.6|1854.6|1854.2|1855|1854.6|1854.6|1854.2|465
1615561830000|2021-03-12 15:10:30|1854.8|1854.4|1854.4|1854.2|1854.8|1854.4|1854.2|1853.8|1035
1615561840000|2021-03-12 15:10:40|1854.6|1854.4|1854.8|1854.4|1854.8|1854.6|1854.6|1854.2|1819
1615561850000|2021-03-12 15:10:50|1855|1854.6|1855.6|1855.2|1855.6|1855.2|1854.8|1854.4|7421
1615561860000|2021-03-12 15:11:00|1855.8|1855.4|1856.8|1856.2|1857.4|1857.2|1855.6|1855.4|12751
1615561870000|2021-03-12 15:11:10|1856.6|1856|1857.4|1857|1857.4|1857.2|1856.2|1855.8|2341
1615561880000|2021-03-12 15:11:20|1857.6|1856.8|1856.4|1856|1857.6|1856.8|1856.2|1855.8|757
1615561890000|2021-03-12 15:11:30|1856.6|1856.2|1856.8|1856.4|1857|1856.6|1856.6|1856|1456
1615561900000|2021-03-12 15:11:40|1856.6|1856.2|1857|1856.6|1857|1856.8|1856.4|1856.2|1102
1615561910000|2021-03-12 15:11:50|1856.8|1856.4|1857|1856.6|1857|1856.6|1856.4|1855.8|2800
1615561920000|2021-03-12 15:12:00|1856.8|1856.4|1856.6|1856|1856.8|1856.4|1856.2|1856|7
1615561930000|2021-03-12 15:12:10|1856.4|1856.2|1856.4|1856|1857|1856.6|1856.2|1856|1736
1615561940000|2021-03-12 15:12:20|1856.2|1855.8|1856.4|1856|1856.4|1856.2|1856|1855.8|1323
1615561950000|2021-03-12 15:12:30|1856.2|1855.8|1855.6|1855.2|1856.4|1855.8|1855.4|1855.2|22
1615561960000|2021-03-12 15:12:40|1855.8||1855.6||1855.8||1855.4||18
1615561970000|2021-03-12 15:12:50|1855.4|1855|1854.8|1854.6|1855.4|1855|1854.4|1854|3503
1615561980000|2021-03-12 15:13:00|1855|1854.8|1855|1854.8|1855.2|1854.8|1855|1854.6|714
1615561990000|2021-03-12 15:13:10|1854.8|1854.6|1854.8|1854.6|1855.4|1855|1854.8|1854.6|1657
1615562000000|2021-03-12 15:13:20|1854.6|1854.4|1853.6|1853.2|1854.8|1854.4|1853.6|1853.2|2146
1615562010000|2021-03-12 15:13:30|1853.4|1853|1853.4|1853|1853.4|1853|1852.8|1852.6|3345
1615562020000|2021-03-12 15:13:40|1853.2|1852.8|1853|1852.6|1853.2|1853|1853|1852.6|300
1615562030000|2021-03-12 15:13:50|1852.8|1852.8|1852.4|1852|1852.8|1852.8|1852|1851.8|6811
1615562040000|2021-03-12 15:14:00|1852.6|1852.2|1851.4|1851.2|1852.6|1852.2|1851.4|1851|1301
1615562050000|2021-03-12 15:14:10|1851.2|1851|1849.6|1849.2|1851.2|1851|1849.6|1849|70858
1615562060000|2021-03-12 15:14:20|1849.8|1849.4|1850.4|1850|1850.4|1850|1849.8|1849.4|950
1615562070000|2021-03-12 15:14:30|1850.6|1850.2|1851.2|1850.8|1851.4|1851|1850.6|1850.2|1937
1615562080000|2021-03-12 15:14:40|1851|1850.6|1851|1850.6|1851|1850.8|1850.8|1850.4|74
1615562090000|2021-03-12 15:14:50|1850.8|1850.8|1851.8|1851.4|1851.8|1851.4|1850.8|1850.8|523
1615562100000|2021-03-12 15:15:00|1851.6|1851.2|1850.8|1850.6|1851.6|1851.2|1850.8|1850.6|467
1615562110000|2021-03-12 15:15:10|1851|1850.8|1850.4|1849.8|1851|1850.8|1849.8|1849.6|7172
1615562120000|2021-03-12 15:15:20|1850.2|1849.6|1850.2|1849.8|1850.4|1850.2|1850|1849.4|331
1615562130000|2021-03-12 15:15:30|1850|1849.6|1850|1849.6|1850.2|1849.8|1849.8|1849.4|719
1615562140000|2021-03-12 15:15:40|1850.2|1849.8|1848.8|1848.2|1850.6|1850.2|1848.6|1848|17907
1615562150000|2021-03-12 15:15:50|1848.6|1848|1848.2|1847.8|1848.6|1848|1848|1847.8|5597
1615562160000|2021-03-12 15:16:00|1848.4|1847.6|1848.2|1847.8|1848.6|1848|1848|1847.6|493
1615562170000|2021-03-12 15:16:10|1848.4|1848|1849.8|1849.4|1849.8|1849.4|1848.2|1848|5596
1615562180000|2021-03-12 15:16:20|1850|1849.8|1851|1850.4|1851|1850.6|1850|1849.6|4071
1615562190000|2021-03-12 15:16:30|1851.2|1850.6|1850.6|1850.2|1851.6|1851.2|1850.4|1850|4296
1615562200000|2021-03-12 15:16:40|1850.4|1849.8|1850|1849.6|1850.4|1850|1849.8|1849.4|4168
1615562210000|2021-03-12 15:16:50|1849.8|1849.4|1850|1849.6|1850|1849.8|1849.8|1849.4|1059
1615562220000|2021-03-12 15:17:00|1849.8|1849.4|1850.4|1850|1850.4|1850.2|1849.6|1849.4|1713
1615562230000|2021-03-12 15:17:10|1850.2|1850.2|1850.4|1850|1850.6|1850.2|1850.2|1850|745
1615562240000|2021-03-12 15:17:20|1850.2|1849.8|1849.2|1849|1850.2|1849.8|1849.2|1848.6|2637
1615562250000|2021-03-12 15:17:30|1849|1848.8|1849.8|1849.6|1850.4|1850|1849|1848.6|3663
1615562260000|2021-03-12 15:17:40|1849.6|1849.4|1849.6|1849.2|1849.6|1849.6|1849.2|1849|550
1615562270000|2021-03-12 15:17:50|1849.4|1849.4|1850|1849.6|1850.2|1849.8|1849.4|1849.4|608
1615562280000|2021-03-12 15:18:00|1849.8|1849.4|1850|1849.6|1850.2|1849.6|1849.4|1849|1010
1615562290000|2021-03-12 15:18:10|1849.8|1849.4|1850|1849.4|1850|1849.6|1849.4|1849.2|2214
1615562300000|2021-03-12 15:18:20|1849.8||1849.8||1849.8||1849.6||303
1615562310000|2021-03-12 15:18:30|1850|1849.6|1850.8|1850.4|1851|1850.8|1850|1849.6|4733
1615562320000|2021-03-12 15:18:40|1851|1850.6|1852|1851.4|1852.6|1852.2|1851|1850.6|9613
1615562330000|2021-03-12 15:18:50|1851.8|1851.2|1851.2|1850.6|1851.8|1851.2|1851|1850.6|3576
1615562340000|2021-03-12 15:19:00|1851.4|1850.8|1851.8|1851.6|1852|1851.6|1851.4|1850.8|3427
1615562350000|2021-03-12 15:19:10|1851.6|1851.4|1851.8|1851.4|1851.8|1851.6|1851.4|1851|1197
1615562360000|2021-03-12 15:19:20|1851.6|1851.2|1851.8|1851.6|1851.8|1851.6|1851.6|1851.2|320
1615562370000|2021-03-12 15:19:30|1851.6|1851.4|1851.2|1851|1851.8|1851.4|1851.2|1851|556
1615562380000|2021-03-12 15:19:40|1851|1850.8|1851.4|1851|1851.4|1851|1851|1850.6|1152
1615562390000|2021-03-12 15:19:50|1851.2|1851.2|1852.4|1852|1852.6|1852.2|1851.2|1851|1445
1615562400000|2021-03-12 15:20:00|1852.2|1851.8|1852.4|1852.2|1852.4|1852.2|1852|1851.8|768
1615562410000|2021-03-12 15:20:10|1852.6|1852|1852|1851.6|1852.8|1852.4|1852|1851.4|735
1615562420000|2021-03-12 15:20:20|1852.2|1851.4|1852.2|1851.6|1852.2|1852|1851.8|1851.4|1717
1615562430000|2021-03-12 15:20:30|1852|1851.8|1852.4|1851.8|1852.4|1852|1852|1851.6|1055
1615562440000|2021-03-12 15:20:40|1852.2|1851.6|1852|1851.6|1852.2|1851.8|1851.4|1851|1172
1615562450000|2021-03-12 15:20:50|1851.8|1851.8|1851.8|1851.4|1852|1851.8|1851.4|1851.2|793
1615562460000|2021-03-12 15:21:00|1851.6|1851.2|1851.6|1851.2|1851.6|1851.4|1851.4|1851|750
1615562470000|2021-03-12 15:21:10|1851.4|1851|1851|1850.6|1851.4|1851.2|1850.8|1850.6|5717
1615562480000|2021-03-12 15:21:20|1851.2|1850.4|1850.8|1850.4|1851.2|1850.6|1850.4|1850.2|111
1615562490000|2021-03-12 15:21:30|1851|1850.6|1851.2|1850.8|1851.2|1851|1850.8|1850.4|1680
1615562500000|2021-03-12 15:21:40|1851|1850.4|1852|1851.6|1852|1851.6|1850.8|1850.4|2648
1615562510000|2021-03-12 15:21:50|1851.8|1851.4|1851.8|1851.4|1853|1852.8|1851.6|1851.4|2274
1615562520000|2021-03-12 15:22:00|1851.6|1851.2|1852|1851.4|1852|1851.4|1851.4|1851|1012
1615562530000|2021-03-12 15:22:10|1851.8|1851.2|1851.6|1851.4|1851.8|1851.6|1851.2|1851|3264
1615562540000|2021-03-12 15:22:20|1851.8|1851.6|1851.6|1851.2|1852|1851.6|1851.2|1851|1651
1615562550000|2021-03-12 15:22:30|1851.8|1851.4|1851.6|1851.4|1852|1851.6|1851.6|1851.4|961
1615562560000|2021-03-12 15:22:40|1851.4|1851.2|1851.8|1851.4|1851.8|1851.4|1851.4|1851.2|977
1615562570000|2021-03-12 15:22:50|1851.6|1851.2|1852.2|1851.8|1852.4|1852|1851.4|1851.2|1610
1615562580000|2021-03-12 15:23:00|1852.4|1852|1852.4|1852|1852.6|1852.2|1852.2|1851.8|701
1615562590000|2021-03-12 15:23:10|1852.2|1851.8|1852.4|1852|1852.6|1852.2|1852|1851.8|3613
1615562600000|2021-03-12 15:23:20|1852.6|1852.2|1852|1851.6|1852.6|1852.4|1852|1851.6|2492
1615562610000|2021-03-12 15:23:30|1851.8|1851.8|1851.8|1851.4|1851.8|1851.8|1851.6|1851.4|233
1615562620000|2021-03-12 15:23:40|1851.6|1851.2|1851.4|1850.8|1851.6|1851.2|1851.2|1850.8|8707
1615562630000|2021-03-12 15:23:50|1851.6|1851|1851.6|1851.2|1851.6|1851.4|1851.4|1851|827
1615562640000|2021-03-12 15:24:00|1851.4|1851.4|1851.6|1851.2|1851.8|1851.4|1851.2|1850.8|1502
1615562650000|2021-03-12 15:24:10|1851.8|1851.4|1851.8|1851.2|1851.8|1851.6|1851.4|1851|2969
1615562660000|2021-03-12 15:24:20|1851.6|1851.4|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|256
1615562670000|2021-03-12 15:24:30|1851.4|1851|1851.4|1851|1851.6|1851|1851.2|1851|459
1615562680000|2021-03-12 15:24:40|1851.6|1851.2|1851.6|1851|1851.8|1851.4|1851.4|1851|588
1615562690000|2021-03-12 15:24:50|1851.8|1851.2|1851.8|1851.2|1851.8|1851.2|1851|1850.8|3462
1615562700000|2021-03-12 15:25:00|1851.6|1851|1851.6|1851.2|1851.6|1851.2|1851.4|1851|0
1615562710000|2021-03-12 15:25:10|1851.4|1851|1850.6|1850.2|1851.4|1851|1850.4|1850|5139
1615562720000|2021-03-12 15:25:20|1850.4|1850|1850.6|1850.2|1850.6|1850.2|1850|1849.8|21440
1615562730000|2021-03-12 15:25:30|1850.4|1850|1850.2|1850|1850.4|1850.2|1849.8|1849.6|2956
1615562740000|2021-03-12 15:25:40|1850|1849.8|1850|1849.6|1850|1849.8|1849.8|1849.6|406
1615562750000|2021-03-12 15:25:50|1849.8||1850||1850||1849.8||1353
1615562760000|2021-03-12 15:26:00|1849.8|1849.8|1849.8|1849.4|1850|1849.8|1849.8|1849.4|518
1615562770000|2021-03-12 15:26:10|1850|1849.6|1850.4|1850.2|1850.4|1850.2|1850|1849.6|2357
1615562780000|2021-03-12 15:26:20|1850.6|1850.4|1851|1850.6|1851|1850.8|1850.4|1850.2|5486
1615562790000|2021-03-12 15:26:30|1851.2|1850.8|1851.4|1851.2|1851.6|1851.2|1851.2|1850.8|4305
1615562800000|2021-03-12 15:26:40|1851.6|1851.4|1851.4|1851|1851.6|1851.4|1851.2|1851|982
1615562810000|2021-03-12 15:26:50|1851.6|1851.2|1851.2|1851|1851.6|1851.2|1851.2|1851|3381
1615562820000|2021-03-12 15:27:00|1851|1850.8|1850.4|1850.2|1851.2|1850.8|1850.4|1850.2|3820
1615562830000|2021-03-12 15:27:10|1850.6|1850.4|1851|1850.6|1851|1850.6|1850.6|1850.4|1091
1615562840000|2021-03-12 15:27:20|1851.2|1850.8|1850.6|1850.2|1851.4|1851|1850.6|1850.2|3167
1615562850000|2021-03-12 15:27:30|1850.8|1850.4|1851.6|1851|1851.6|1851|1850.8|1850.4|791
1615562860000|2021-03-12 15:27:40|1851.4|1851.2|1851.4|1851.2|1851.8|1851.4|1851.2|1851|645
1615562870000|2021-03-12 15:27:50|1851.2|1851|1850|1849.6|1851.2|1851|1850|1849.6|2349
1615562880000|2021-03-12 15:28:00|1849.8|1849.4|1848.2|1847.8|1849.8|1849.4|1848|1847.8|10078
1615562890000|2021-03-12 15:28:10|1848.4|1848|1847.8|1847.4|1848.8|1848.4|1847.8|1847.4|3042
1615562900000|2021-03-12 15:28:20|1848|1847.6|1849.4|1849|1849.4|1849|1847.6|1847.6|1532
1615562910000|2021-03-12 15:28:30|1849.6|1849.2|1850.6|1850.2|1850.6|1850.4|1849.4|1849.2|2335
1615562920000|2021-03-12 15:28:40|1850.8|1850.4|1850.6|1850.2|1851|1850.6|1850.6|1850.2|2996
1615562930000|2021-03-12 15:28:50|1850.4|1850.4|1850.8|1850.4|1851|1850.6|1850.4|1850.4|15
1615562940000|2021-03-12 15:29:00|1850.6|1850.2|1851.2|1850.8|1851.4|1851|1850.4|1850.2|986
1615562950000|2021-03-12 15:29:10|1851.4|1851|1851.2|1850.8|1851.6|1851.2|1851|1850.6|1652
1615562960000|2021-03-12 15:29:20|1851|1850.6|1850.8|1850.2|1851|1850.6|1850.6|1850.2|1764
1615562970000|2021-03-12 15:29:30|1851|1850.4|1851.4|1851.2|1851.4|1851.2|1851|1850.4|440
1615562980000|2021-03-12 15:29:40|1851.2|1851|1851.2|1850.8|1851.4|1851|1850.8|1850.4|1224
1615562990000|2021-03-12 15:29:50|1851.4|1851|1851.4|1850.8|1851.4|1851|1851|1850.6|3564
1615563000000|2021-03-12 15:30:00|1851.6|1851|1850.4|1850|1851.6|1851.2|1850.2|1849.8|12736
1615563010000|2021-03-12 15:30:10|1850.2|1849.8|1850|1849.8|1850.2|1849.8|1849.4|1849|2009
1615563020000|2021-03-12 15:30:20|1849.8|1849.6|1850|1849.6|1850|1849.6|1849.6|1849.2|1422
1615563030000|2021-03-12 15:30:30|1849.8|1849.4|1849.8|1849.4|1850|1849.8|1849.6|1849.2|2652
1615563040000|2021-03-12 15:30:40|1850|1849.6|1849.2|1848.8|1850|1849.6|1849|1848.6|2049
1615563050000|2021-03-12 15:30:50|1849|1848.6|1849.2|1848.8|1849.2|1848.8|1848.4|1848|1760
1615563060000|2021-03-12 15:31:00|1849|1848.6|1849.4|1849|1849.4|1849.2|1848.8|1848.4|3835
1615563070000|2021-03-12 15:31:10|1849.2|1848.8|1848.8|1848.4|1849.6|1849.2|1848.6|1848.4|6185
1615563080000|2021-03-12 15:31:20|1849|1848.6|1849|1848.6|1849.2|1848.6|1848.8|1848.6|1466
1615563090000|2021-03-12 15:31:30|1849.2|1848.8|1849.6|1849.2|1849.8|1849.6|1849.2|1848.8|3288
1615563100000|2021-03-12 15:31:40|1849.8|1849.4|1849.6|1849.2|1850|1849.6|1849.4|1849.2|751
1615563110000|2021-03-12 15:31:50|1849.4|1849.4|1849.2|1848.6|1849.8|1849.4|1849|1848.6|1029
1615563120000|2021-03-12 15:32:00|1849|1848.8|1849.8|1849.4|1850|1849.8|1849|1848.8|19008
1615563130000|2021-03-12 15:32:10|1849.6|1849.2|1849.2|1848.6|1849.6|1849.2|1849.2|1848.6|983
1615563140000|2021-03-12 15:32:20|1849|1848.4|1848.6|1848.2|1849|1848.6|1848.4|1848|1396
1615563150000|2021-03-12 15:32:30|1848.4|1848.4|1848.4|1848.2|1848.6|1848.4|1848.4|1848|651
1615563160000|2021-03-12 15:32:40|1848.6|1848.4|1848.4|1848|1848.6|1848.4|1848.2|1848|1812
1615563170000|2021-03-12 15:32:50|1848.6|1848.2|1848.6|1848.2|1848.6|1848.2|1848.4|1848.2|0
1615563180000|2021-03-12 15:33:00|1848.4|1848.4|1848.6|1848.2|1848.8|1848.6|1848.4|1848.2|2493
1615563190000|2021-03-12 15:33:10|1848.4|1848|1848.2|1847.6|1848.4|1848|1847.8|1847.6|9318
1615563200000|2021-03-12 15:33:20|1848.4|1847.8|1849.4|1848.8|1849.4|1849.2|1848.4|1847.8|2406
1615563210000|2021-03-12 15:33:30|1849.2||1849.2||1849.2||1849.2||0
1615563220000|2021-03-12 15:33:40|1849.4|1849|1849.8|1849.4|1850|1849.6|1849.4|1849|1618
1615563230000|2021-03-12 15:33:50|1849.6|1849.6|1850.2|1850|1851|1850.8|1849.6|1849.4|39269
1615563240000|2021-03-12 15:34:00|1850.4|1850.2|1850.6|1850|1850.6|1850.2|1850.4|1850|1678
1615563250000|2021-03-12 15:34:10|1850.8|1850.2|1850|1849.4|1851|1850.6|1849.4|1849|6851
1615563260000|2021-03-12 15:34:20|1850.2|1849.6|1850.4|1850|1850.4|1850|1849.8|1849.6|109
1615563270000|2021-03-12 15:34:30|1850.2|1849.8|1850|1849.6|1850.2|1849.8|1849.8|1849.6|1583
1615563280000|2021-03-12 15:34:40|1850.2|1849.8|1850.8|1850.2|1850.8|1850.2|1850.2|1849.8|3249
1615563290000|2021-03-12 15:34:50|1850.6|1850.4|1851|1850.6|1851|1850.6|1850.4|1850|2477
1615563300000|2021-03-12 15:35:00|1851.2|1850.8|1850.8|1850.4|1851.4|1851|1850.6|1850.4|2352
1615563310000|2021-03-12 15:35:10|1850.6|1850.2|1850.6|1850.2|1850.6|1850.4|1850.4|1850|4209
1615563320000|2021-03-12 15:35:20|1850.4|1850|1850.6|1850.2|1851.2|1850.8|1850.4|1850|4074
1615563330000|2021-03-12 15:35:30|1850.4|1850|1849.8|1849.4|1850.4|1850|1849.4|1849|1396
1615563340000|2021-03-12 15:35:40|1849.6|1849.2|1849.2|1848.6|1849.6|1849.2|1848.8|1848.4|952
1615563350000|2021-03-12 15:35:50|1849|1848.8|1849|1848.4|1849.2|1848.8|1848.8|1848.4|200
1615563360000|2021-03-12 15:36:00|1849.2|1848.6|1848.8|1848.4|1849.6|1849.2|1848.6|1848.4|7206
1615563370000|2021-03-12 15:36:10|1848.6|1848.2|1848.2|1848|1848.6|1848.4|1848.2|1848|2889
1615563380000|2021-03-12 15:36:20|1848.4|1848.2|1848.4|1848|1848.4|1848.2|1848.2|1848|816
1615563390000|2021-03-12 15:36:30|1848.2|1847.8|1847.4|1847|1848.4|1847.8|1847.4|1847|17394
1615563400000|2021-03-12 15:36:40|1847.6|1847.2|1848|1847.6|1848.2|1847.8|1847.6|1847.2|5933
1615563410000|2021-03-12 15:36:50|1848.2|1847.8|1849|1848.6|1849|1848.8|1848.2|1847.8|4684
1615563420000|2021-03-12 15:37:00|1849.2|1848.8|1849.2|1848.8|1849.4|1849.2|1849.2|1848.6|1488
1615563430000|2021-03-12 15:37:10|1849.4|1849|1849.4|1848.8|1849.6|1849.2|1849.2|1848.8|0
1615563440000|2021-03-12 15:37:20|1849.2|1849|1849.6|1849.2|1849.8|1849.4|1849.2|1849|5686
1615563450000|2021-03-12 15:37:30|1849.8|1849.4|1849.8|1849.2|1850|1849.6|1849.6|1849.2|2581
1615563460000|2021-03-12 15:37:40|1849.6|1849.4|1849.4|1849.2|1849.6|1849.6|1849.4|1849.2|272
1615563470000|2021-03-12 15:37:50|1849.6|1849|1849.4|1849|1849.6|1849|1849|1848.8|2188
1615563480000|2021-03-12 15:38:00|1849.2|1848.8|1849.4|1848.8|1849.6|1849.2|1849.2|1848.8|3147
1615563490000|2021-03-12 15:38:10|1849.6|1849|1849.4|1849|1850|1849.4|1849.2|1849|779
1615563500000|2021-03-12 15:38:20|1849.6|1849.2|1849.6|1849.2|1849.6|1849.2|1849.6|1849.2|0
1615563510000|2021-03-12 15:38:30|1849.4|1849.4|1849.8|1849.4|1850.2|1849.8|1849.4|1849.4|8232
1615563520000|2021-03-12 15:38:40|1850|1849.6|1850.4|1849.8|1850.4|1850|1850|1849.6|1000
1615563530000|2021-03-12 15:38:50|1850.6|1850|1850.6|1850.2|1850.8|1850.4|1850.4|1850|696
1615563540000|2021-03-12 15:39:00|1850.4|1850|1850.8|1850.2|1850.8|1850.2|1850.2|1850|51
1615563550000|2021-03-12 15:39:10|1851|1850.4|1850.8|1850.4|1851|1850.6|1850.4|1850|222
1615563560000|2021-03-12 15:39:20|1850.6|1850.2|1851|1850.6|1851|1850.8|1850.6|1850.2|1533
1615563570000|2021-03-12 15:39:30||1850.8||1850.8||1850.8||1850.8|0
1615563580000|2021-03-12 15:39:40|1851.2|1851|1851|1850.6|1851.4|1851.2|1851|1850.6|1966
1615563590000|2021-03-12 15:39:50|1850.8|1850.8|1851.2|1851|1851.2|1851|1850.8|1850.6|2222
1615563600000|2021-03-12 15:40:00|1851.4|1851.2|1851.4|1850.8|1851.6|1851.2|1851.4|1850.8|1107
1615563610000|2021-03-12 15:40:10|1851.6|1851|1851.4|1851|1851.6|1851.2|1851.4|1851|1208
1615563620000|2021-03-12 15:40:20|1851.6|1851.2|1850.8|1850.4|1851.6|1851.4|1850.8|1850.4|885
1615563630000|2021-03-12 15:40:30|1851|1850.6|1851.2|1850.8|1851.2|1851|1851|1850.6|2260
1615563640000|2021-03-12 15:40:40|1851|1850.6|1851|1850.8|1851|1850.8|1851|1850.6|0
1615563650000|2021-03-12 15:40:50|1851.2|1850.6|1851.8|1851.4|1852|1851.8|1851.2|1850.6|2355
1615563660000|2021-03-12 15:41:00|1852||1851.8||1852||1851.6||12
1615563670000|2021-03-12 15:41:10|1852|1851.2|1851.6|1851.2|1852|1851.2|1851.6|1851.2|0
1615563680000|2021-03-12 15:41:20|1851.4|1851|1851.6|1851.2|1851.6|1851.4|1851.4|1851|0
1615563690000|2021-03-12 15:41:30|1851.4|1851.4|1851.6|1851.2|1851.8|1851.6|1851.4|1851.2|1192
1615563700000|2021-03-12 15:41:40||1851.4||1851.2||1851.4||1851.2|1
1615563710000|2021-03-12 15:41:50|1851.4|1851|1851.4|1851|1851.4|1851.2|1851.2|1850.8|1160
1615563720000|2021-03-12 15:42:00|1851.6|1851.2|1850.6|1850.2|1851.6|1851.2|1850.6|1850.2|1263
1615563730000|2021-03-12 15:42:10|1850.4|1850|1850.4|1850.2|1850.6|1850.2|1850.2|1850|4269
1615563740000|2021-03-12 15:42:20|1850.6|1850|1850.6|1850.2|1850.6|1850.4|1850.6|1850|1051
1615563750000|2021-03-12 15:42:30|1850.4|1850|1850|1849.8|1850.4|1850.4|1850|1849.8|2750
1615563760000|2021-03-12 15:42:40|1849.8|1849.6|1850|1849.6|1850.2|1849.8|1849.8|1849.6|625
1615563770000|2021-03-12 15:42:50|1850.2|1849.8|1850.8|1850.2|1850.8|1850.4|1850.2|1849.8|3012
1615563780000|2021-03-12 15:43:00|1850.6|1850|1851.2|1850.8|1851.2|1851|1850|1849.8|852
1615563790000|2021-03-12 15:43:10|1851.4|1851|1851.4|1851|1851.6|1851.2|1851.4|1851|354
1615563800000|2021-03-12 15:43:20|1851.6|1851.2|1851.6|1851|1851.6|1851.2|1851.2|1851|10000
1615563810000|2021-03-12 15:43:30|1851.4|1851.2|1851.6|1851.2|1851.6|1851.2|1851|1850.6|79
1615563820000|2021-03-12 15:43:40|1851.4|1851.4|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|0
1615563830000|2021-03-12 15:43:50|1851.8|1851.4|1851.8|1851.6|1852|1851.6|1851.6|1851.4|159
1615563840000|2021-03-12 15:44:00|1851.6|1851.4|1852|1851.6|1852|1851.8|1851.6|1851.2|1101
1615563850000|2021-03-12 15:44:10|1852.2|1851.4|1852.2|1852|1852.2|1852|1852.2|1851.4|2715
1615563860000|2021-03-12 15:44:20|1852.4|1852.2|1853.6|1853.2|1853.6|1853.2|1852.4|1852.2|981
1615563870000|2021-03-12 15:44:30|1853.4|1853|1853.6|1853.4|1853.8|1853.4|1853.2|1853|594
1615563880000|2021-03-12 15:44:40|1853.8|1853.6|1854.4|1854|1854.4|1854|1853.8|1853.6|1908
1615563890000|2021-03-12 15:44:50|1854.2|1853.8|1854.2|1853.8|1854.2|1853.8|1854.2|1853.8|35
1615563900000|2021-03-12 15:45:00|1854|1853.6|1853.6|1853.2|1854|1853.8|1853.4|1853.2|1043
1615563910000|2021-03-12 15:45:10|1853.4|1853|1853.2|1853|1853.4|1853|1853.2|1852.8|898
1615563920000|2021-03-12 15:45:20||1852.8||1852.8||1852.8||1852.8|404
1615563930000|2021-03-12 15:45:30|1853|1852.6|1853.2|1853|1853.2|1853|1852.8|1852.6|1697
1615563940000|2021-03-12 15:45:40|1853.6|1853.2|1853.6|1853.2|1853.6|1853.2|1853.4|1853.2|1418
1615563950000|2021-03-12 15:45:50|1853.4|1853.4|1853.6|1853|1853.8|1853.4|1853.4|1853|842
1615563960000|2021-03-12 15:46:00|1853.8|1853.2|1853.8|1853.4|1853.8|1853.4|1853.6|1853.2|500
1615563970000|2021-03-12 15:46:10|1853.6|1853.2|1853.6|1853.2|1853.6|1853.4|1853.4|1853.2|213
1615563980000|2021-03-12 15:46:20|1853.8|1853.4|1853.4|1853|1853.8|1853.6|1853.2|1853|6760
1615563990000|2021-03-12 15:46:30|1853.6|1853.2|1853.4|1853|1853.6|1853.2|1853.4|1852.8|19
1615564000000|2021-03-12 15:46:40|1853.2|1852.8|1853.4|1853|1853.4|1853.2|1853|1852.8|90
1615564010000|2021-03-12 15:46:50|1853.2|1853.2|1853.2|1853|1853.4|1853.2|1853.2|1853|189
1615564020000|2021-03-12 15:47:00|1853|1852.8|1852.8|1852.2|1853|1852.8|1852.6|1852.2|1971
1615564030000|2021-03-12 15:47:10|1853|1852.4|1853.4|1853|1853.4|1853|1853|1852.4|497
1615564040000|2021-03-12 15:47:20|1853.2|1852.8|1852.2|1852|1853.2|1852.8|1852.2|1852|1556
1615564050000|2021-03-12 15:47:30|1852.4|1852.2|1852.2|1851.8|1852.4|1852.2|1852|1851.8|1884
1615564060000|2021-03-12 15:47:40|1852.4|1852|1852.8|1852.4|1852.8|1852.6|1852.4|1852|50
1615564070000|2021-03-12 15:47:50|1852.6|1852.6|1853|1852.6|1853|1852.6|1852.6|1852.4|650
1615564080000|2021-03-12 15:48:00|1852.8|1852.8|1854.4|1854|1854.4|1854|1852.8|1852.6|15051
1615564090000|2021-03-12 15:48:10|1854.6|1854.2|1854.2|1853.6|1854.6|1854.2|1853.8|1853.4|6268
1615564100000|2021-03-12 15:48:20|1854|1853.4|1854|1853.4|1854.2|1853.4|1853.6|1853.4|189
1615564110000|2021-03-12 15:48:30|1854.2|1853.6|1854.2|1853.8|1854.2|1853.8|1853.8|1853.4|2701
1615564120000|2021-03-12 15:48:40|1854|1853.6|1854.2|1853.8|1854.2|1853.8|1854|1853.6|0
1615564130000|2021-03-12 15:48:50|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.6|1854|16439
1615564140000|2021-03-12 15:49:00|1854.8|1854.6|1855|1854.6|1855.6|1855.2|1854.8|1854.6|26510
1615564150000|2021-03-12 15:49:10|1854.8|1854.8|1855.2|1854.8|1855.2|1854.8|1854.8|1854.8|1009
1615564160000|2021-03-12 15:49:20|1855|1855|1854.8|1854.6|1855.6|1855|1854.8|1854.6|3596
1615564170000|2021-03-12 15:49:30|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.6|1854.2|5660
1615564180000|2021-03-12 15:49:40|1854.8|1854.6|1854.8|1854.4|1855|1854.6|1854.8|1854.4|289
1615564190000|2021-03-12 15:49:50|1855|1854.6|1854.8|1854.6|1855|1854.6|1854.8|1854.4|0
1615564200000|2021-03-12 15:50:00|1854.6|1854.4|1854.6|1854.4|1855.2|1855|1854.6|1854.2|8804
1615564210000|2021-03-12 15:50:10||1854.2||1854.4||1854.4||1854.2|2901
1615564220000|2021-03-12 15:50:20||1854.2||1854.4||1854.4||1854.2|2561
1615564230000|2021-03-12 15:50:30||1854.2||1854.4||1854.4||1854.2|2500
1615564240000|2021-03-12 15:50:40|1854.4|1854.2|1854.4|1854|1854.6|1854.4|1854.2|1854|6021
1615564250000|2021-03-12 15:50:50|1854.2|1853.8|1854.2|1853.8|1854.2|1853.8|1854|1853.6|189
1615564270000|2021-03-12 15:51:10|1854.4|1854|1854.4|1854|1854.6|1854.4|1854.4|1854|1225
1615564280000|2021-03-12 15:51:20|1854.6|1854.2|1854.2|1853.8|1854.6|1854.4|1854.2|1853.8|1241
1615564290000|2021-03-12 15:51:30|1854|1853.6|1853.6|1853.2|1854|1853.6|1853.6|1853.2|2980
1615564300000|2021-03-12 15:51:40|1853.4|1853|1853.6|1853|1853.8|1853.4|1852|1851.8|11553
1615564310000|2021-03-12 15:51:50|1853.4|1853.2|1853.4|1852.8|1853.8|1853.4|1853.2|1852.8|3366
1615564320000|2021-03-12 15:52:00|1853.2|1852.6|1852.6|1852.4|1853.2|1852.6|1852.6|1852.4|2955
1615564330000|2021-03-12 15:52:10|1852.8|1852.6|1853|1852.6|1853|1852.6|1852.4|1852.2|1694
1615564340000|2021-03-12 15:52:20|1852.8|1852.4|1852.4|1852|1852.8|1852.4|1852|1851.6|3170
1615564350000|2021-03-12 15:52:30|1852.2|1851.8|1851.6|1851.4|1852.2|1851.8|1851.4|1851.2|2399
1615564360000|2021-03-12 15:52:40|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1850.8|1850.4|1531
1615564370000|2021-03-12 15:52:50|1851.6|1851.2|1851.2|1850.8|1851.6|1851.2|1851.2|1850.8|905
1615564380000|2021-03-12 15:53:00|1851|1851|1851.6|1851.2|1851.8|1851.6|1851|1851|2295
1615564390000|2021-03-12 15:53:10|1851.4|1851|1851.8|1851.2|1851.8|1851.4|1850.8|1850.4|1502
1615564400000|2021-03-12 15:53:20|1851.6|1851|1851.8|1851.2|1851.8|1851.4|1851.2|1851|2881
1615564410000|2021-03-12 15:53:30|1851.6|1851|1851.2|1850.6|1851.6|1851|1850.8|1850.6|6814
1615564420000|2021-03-12 15:53:40|1851|1850.4|1850.8|1850.2|1851.2|1850.6|1850.4|1850.2|842
1615564430000|2021-03-12 15:53:50|1850.6|1850.4|1851.6|1851.2|1851.8|1851.2|1850.6|1850.4|1047
1615564440000|2021-03-12 15:54:00|1851.8|1851.4|1852.2|1851.8|1852.4|1852|1851.4|1851.4|756
1615564450000|2021-03-12 15:54:10|1852.4|1852|1853|1852.6|1853.2|1852.8|1852.2|1851.8|6275
1615564460000|2021-03-12 15:54:20|1853.2|1852.8|1853.4|1852.8|1853.4|1852.8|1852.6|1852.4|4823
1615564470000|2021-03-12 15:54:30|1853.6|1853|1853.6|1853.2|1853.6|1853.2|1853.4|1853|50
1615564480000|2021-03-12 15:54:40|1853.4|1853|1854|1853.4|1854|1853.8|1853.2|1852.8|5473
1615564490000|2021-03-12 15:54:50|1853.8|1853.6|1854.2|1853.8|1854.2|1854|1853.8|1853.6|4430
1615564500000|2021-03-12 15:55:00|1854|1853.6|1854|1853.6|1854|1853.6|1854|1853.6|152
1615564510000|2021-03-12 15:55:10|1854.2|1853.8|1853.8|1853.4|1854.2|1854|1853.2|1853|2564
1615564520000|2021-03-12 15:55:20|1853.4|1853.2|1853.4|1853|1853.8|1853.6|1853.4|1853|882
1615564530000|2021-03-12 15:55:30|1853.6|1853.2|1853.8|1853.4|1854.2|1853.8|1853.6|1853.2|3999
1615564540000|2021-03-12 15:55:40|1853.6|1853.2|1853.8|1853.6|1854|1853.6|1853.6|1853|0
1615564550000|2021-03-12 15:55:50|1853.6|1853.4|1853.8|1853.4|1853.8|1853.4|1853.6|1853|189
1615564560000|2021-03-12 15:56:00|1854|1853.6|1854|1853.6|1854|1853.8|1853.8|1853.4|1719
1615564570000|2021-03-12 15:56:10|1853.8|1853.4|1853.6|1853.4|1853.8|1853.4|1853.6|1853.4|332
1615564580000|2021-03-12 15:56:20|1853.4|1853.2|1853.2|1852.8|1853.4|1853.2|1853|1852.8|922
1615564590000|2021-03-12 15:56:30|1853.4|1853|1853.6|1853.2|1853.8|1853.4|1853.2|1853|189
1615564600000|2021-03-12 15:56:40|1853.8|1853.4|1853.8|1853.6|1854.2|1854|1853.8|1853.4|3660
1615564610000|2021-03-12 15:56:50|1853.6|1853.4|1854.4|1854|1854.4|1854.2|1853.6|1853.4|2257
1615564620000|2021-03-12 15:57:00|1854.2|1853.8|1854.6|1854|1854.6|1854.4|1854.2|1853.8|883
1615564630000|2021-03-12 15:57:10|1854.4|1853.8|1854.4|1853.8|1854.4|1854|1853.8|1853.6|3670
1615564650000|2021-03-12 15:57:30|1854.2|1853.6|1854.4|1854|1854.4|1854|1854|1853.6|883
1615564660000|2021-03-12 15:57:40|1854.2|1853.8|1853.6|1853.4|1854.2|1853.8|1853.6|1853.4|2598
1615564670000|2021-03-12 15:57:50|1853.8|1853.6|1854.4|1854|1854.4|1854|1853.8|1853.6|7817
1615564680000|2021-03-12 15:58:00|1854.2|1853.8|1854.2|1853.8|1854.2|1854|1854.2|1853.8|0
1615564690000|2021-03-12 15:58:10|1854|1854|1853.8|1853.4|1854.4|1854|1853.6|1853.4|2214
1615564700000|2021-03-12 15:58:20|1854|1853.6|1854|1853.6|1854.2|1853.8|1854|1853.4|5025
1615564710000|2021-03-12 15:58:30|1854.2|1853.8|1854|1853.8|1855|1854.8|1854|1853.6|14248
1615564720000|2021-03-12 15:58:40|1854.2|1854|1853.8|1853.6|1854.2|1854|1853.8|1853.6|1328
1615564730000|2021-03-12 15:58:50|1854|1853.8|1854.8|1854.6|1855|1854.8|1854|1853.6|14753
1615564740000|2021-03-12 15:59:00|1855|1854.4|1854.4|1854.2|1855|1854.4|1854.4|1854.2|561
1615564750000|2021-03-12 15:59:10|1854.2|1854|1854.8|1854.4|1855|1854.8|1854.2|1854|4903
1615564760000|2021-03-12 15:59:20|1855|1854.6|1855.8|1855.4|1856|1855.6|1855|1854.6|18538
1615564770000|2021-03-12 15:59:30|1856|1855.6|1855.8|1855.4|1856.4|1856.2|1855.8|1855.4|12407
1615564780000|2021-03-12 15:59:40|1856|1855.8|1856|1855.4|1856.2|1855.8|1855.8|1855.4|2543
1615564790000|2021-03-12 15:59:50|1856.2|1855.6|1856.2|1855.8|1856.2|1855.8|1855.8|1855.4|5611
1615564800000|2021-03-12 16:00:00|1856|1855.6|1855.8|1855.4|1856.2|1855.8|1855.6|1855.2|2414
1615564810000|2021-03-12 16:00:10|1856|1855.6|1855.6|1855.2|1856.2|1855.8|1855.4|1855.2|11431
1615564820000|2021-03-12 16:00:20|1855.4|1855|1855.6|1855.4|1855.6|1855.4|1855.2|1854.8|3072
1615564830000|2021-03-12 16:00:30|1855.4|1855.2|1855.6|1855.2|1855.6|1855.2|1855.2|1854.8|105
1615564840000|2021-03-12 16:00:40|1855.8|1855.4|1856.2|1855.8|1856.2|1856|1855.8|1855.2|1845
1615564850000|2021-03-12 16:00:50|1856.4|1856|1856.6|1856|1856.6|1856.4|1856.4|1855.8|3308
1615564860000|2021-03-12 16:01:00|1856.4|1855.8|1856.8|1856.4|1856.8|1856.4|1856.2|1855.8|2737
1615564870000|2021-03-12 16:01:10|1857|1856.6|1857.2|1856.8|1857.4|1857|1856.8|1856.4|10022
1615564880000|2021-03-12 16:01:20|1857.4|1857|1857.4|1857|1857.6|1857.2|1857.2|1856.8|596
1615564890000|2021-03-12 16:01:30|1857.6|1857.2|1858|1857.6|1858|1857.6|1857.6|1857.2|7005
1615564900000|2021-03-12 16:01:40|1857.8|1857.4|1857.4|1856.8|1858|1857.4|1856.6|1856.4|6623
1615564910000|2021-03-12 16:01:50|1857.2||1857.2||1857.4||1857.2||0
1615564920000|2021-03-12 16:02:00|1857|1856.6|1857.2|1856.8|1857.6|1857.2|1856.8|1856.6|5782
1615564930000|2021-03-12 16:02:10|1857|1857|1856.6|1856.4|1857|1857|1856.6|1856.4|819
1615564940000|2021-03-12 16:02:20|1856.8|1856.6|1856.4|1856|1856.8|1856.6|1856.4|1856|1653
1615564950000|2021-03-12 16:02:30|1856.2|1855.8|1856.4|1856|1856.6|1856.2|1856|1855.6|2265
1615564960000|2021-03-12 16:02:40|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|995
1615564970000|2021-03-12 16:02:50|1856.4||1856.4||1856.6||1856.4||0
1615564980000|2021-03-12 16:03:00|1856.6|1856.4|1856.6|1856.2|1856.8|1856.6|1856.4|1856.2|3124
1615564990000|2021-03-12 16:03:10|1856.4|1856|1856.4|1856|1856.6|1856.4|1856|1855.8|2504
1615565000000|2021-03-12 16:03:20|1856.6||1856.6||1856.6||1856.2||0
1615565010000|2021-03-12 16:03:30|1856.4|1855.8|1855.8|1855.4|1856.4|1855.8|1855.6|1855.4|1156
1615565020000|2021-03-12 16:03:40|1856|1855.2|1855.4|1855.2|1856|1855.4|1855.4|1855.2|655
1615565030000|2021-03-12 16:03:50|1855.2|1855|1855.4|1855.2|1855.6|1855.2|1855|1854.8|2022
1615565040000|2021-03-12 16:04:00|1855.6|1855|1855.4|1855|1855.6|1855.4|1855.2|1855|1678
1615565050000|2021-03-12 16:04:10|1855.2|1854.8|1854.8|1854.4|1855.2|1854.8|1854.6|1854.2|430
1615565060000|2021-03-12 16:04:20|1854.6|1854.2|1854.4|1854.2|1854.6|1854.4|1854.4|1854.2|338
1615565070000|2021-03-12 16:04:30|1854.2|1854|1854.4|1854|1854.4|1854|1854.2|1854|430
1615565080000|2021-03-12 16:04:40||1854.2||1854||1854.2||1854|1
1615565090000|2021-03-12 16:04:50|1854.2|1854.2|1854.8|1854.6|1854.8|1854.6|1854.2|1854|2656
1615565100000|2021-03-12 16:05:00|1855|1854.8|1855.6|1855.2|1855.6|1855.2|1855|1854.6|1108
1615565110000|2021-03-12 16:05:10|1855.4|1855|1855.6|1855.2|1855.8|1855.4|1855.2|1855|517
1615565120000|2021-03-12 16:05:20|1855.4|1855|1854.8|1854.4|1855.4|1855|1854.8|1854.4|2300
1615565130000|2021-03-12 16:05:30|1854.6|1854.6|1854.8|1854.4|1855|1854.6|1854.6|1854.4|227
1615565140000|2021-03-12 16:05:40|1854.6|1854.6|1855|1854.8|1855|1854.8|1854.6|1854.4|689
1615565150000|2021-03-12 16:05:50|1854.8|1854.6|1855.2|1854.8|1855.2|1855|1854.8|1854.6|13601
1615565160000|2021-03-12 16:06:00|1855|1854.6|1856.8|1856.6|1857|1856.8|1854.8|1854.6|4467
1615565170000|2021-03-12 16:06:10|1857|1856.4|1856.8|1856.4|1857|1856.6|1856.8|1856.4|17
1615565180000|2021-03-12 16:06:20|1856.6|1856.2|1856.4|1856|1856.6|1856.2|1856.2|1856|1234
1615565190000|2021-03-12 16:06:30|1856.6|1856.2|1857.2|1856.8|1857.2|1857|1856.6|1856.2|3641
1615565200000|2021-03-12 16:06:40|1857|1856.6|1856.8|1856.4|1857.2|1856.6|1856.6|1856.4|1253
1615565210000|2021-03-12 16:06:50|1856.6|1856.6|1856.8|1856.6|1857|1856.8|1856.6|1856.4|2451
1615565220000|2021-03-12 16:07:00|1857|1856.8|1856.6|1856|1857.2|1856.8|1856.4|1856|2917
1615565230000|2021-03-12 16:07:10|1856.4|1855.8|1855.8|1855.4|1856.4|1855.8|1855.6|1855.4|2364
1615565240000|2021-03-12 16:07:20|1856|1855.6|1856.4|1856|1856.4|1856|1856|1855.4|1512
1615565250000|2021-03-12 16:07:30|1856.2|1856.2|1855.8|1855.4|1856.4|1856.2|1855.6|1855.4|1816
1615565260000|2021-03-12 16:07:40|1855.6|1855.2|1855.8|1855.4|1856|1855.4|1855.4|1855|481
1615565270000|2021-03-12 16:07:50|1856|1855.6|1856|1855.6|1856.2|1855.8|1855.8|1855.6|1282
1615565280000|2021-03-12 16:08:00|1855.8|1855.4|1855.6|1855.4|1856.4|1856|1855.6|1855.4|4228
1615565290000|2021-03-12 16:08:10|1855.8|1855.2|1855.8|1855.6|1856|1855.6|1855.6|1855.2|2749
1615565300000|2021-03-12 16:08:20|1855.6|1855.4|1855.6|1855.2|1855.6|1855.4|1855.4|1855|218
1615565310000|2021-03-12 16:08:30|1855.4|1855|1855.8|1855.4|1855.8|1855.4|1854.8|1854.6|18954
1615565320000|2021-03-12 16:08:40|1855.6|1855.2|1855.2|1854.8|1855.8|1855.6|1855.2|1854.8|3659
1615565330000|2021-03-12 16:08:50|1855.4|1855|1855.8|1855.4|1855.8|1855.6|1855.2|1854.8|1967
1615565340000|2021-03-12 16:09:00|1856||1855.8||1856||1855.6||0
1615565350000|2021-03-12 16:09:10|1855.6|1855.2|1855.4|1855|1855.8|1855.6|1855.4|1855|3841
1615565360000|2021-03-12 16:09:20|1855.2|1854.8|1855.8|1855.2|1855.8|1855.4|1855.2|1854.8|8321
1615565370000|2021-03-12 16:09:30|1856|1855.4|1855.8|1855.2|1856|1855.6|1855.6|1855.2|426
1615565380000|2021-03-12 16:09:40|1856|1855.4|1855.6|1855.2|1856|1855.8|1855.6|1855.2|889
1615565390000|2021-03-12 16:09:50|1855.8|1855.4|1855.8|1855.6|1855.8|1855.6|1855.8|1855.4|0
1615565400000|2021-03-12 16:10:00|1856|1855.8|1857.6|1857.2|1857.6|1857.4|1856|1855.8|19862
1615565410000|2021-03-12 16:10:10|1857.4|1857.4|1858|1857.6|1858|1857.8|1857.4|1857.2|14476
1615565420000|2021-03-12 16:10:20|1857.8|1857.4|1857.2|1857|1857.8|1857.4|1857.2|1856.8|1257
1615565430000|2021-03-12 16:10:30|1857.4|1857.2|1857|1856.6|1857.6|1857.2|1856.8|1856.6|6660
1615565440000|2021-03-12 16:10:40|1857.2|1856.8|1857.4|1857|1857.4|1857.2|1857|1856.8|1896
1615565450000|2021-03-12 16:10:50|1857.6|1856.8|1857.6|1857.2|1857.6|1857.2|1857|1856.8|226
1615565460000|2021-03-12 16:11:00|1857.8|1857.4|1858|1857.8|1858.4|1858|1857.6|1857.4|41493
1615565470000|2021-03-12 16:11:10|1857.8|1857.6|1857.4|1857|1857.8|1857.6|1857.4|1857|518
1615565480000|2021-03-12 16:11:20|1857.6|1857.2|1857.2|1857|1857.6|1857.2|1857.2|1857|655
1615565490000|2021-03-12 16:11:30|1857|1856.8|1856.2|1856|1857|1856.8|1856.2|1856|2214
1615565500000|2021-03-12 16:11:40|1856.4|1856.2|1857.4|1857|1857.4|1857|1856.4|1856|855
1615565510000|2021-03-12 16:11:50|1857.2|1856.8|1857.4|1857|1857.6|1857.2|1857|1856.8|1449
1615565520000|2021-03-12 16:12:00|1857.6|1857.2|1857.6|1857|1858|1857.4|1857.4|1857|694
1615565530000|2021-03-12 16:12:10|1857.4|1856.8|1857.2|1856.8|1857.4|1856.8|1857.2|1856.8|0
1615565540000|2021-03-12 16:12:20|1857|1857|1857.6|1857.2|1857.8|1857.2|1857|1856.8|53
1615565550000|2021-03-12 16:12:30|1857.4|1857|1857.2|1856.8|1857.6|1857|1857.2|1856.6|50
1615565560000|2021-03-12 16:12:40|1857|1856.6|1857|1856.6|1857.4|1856.8|1856.8|1856.4|7540
1615565570000|2021-03-12 16:12:50|1857.2|1856.8|1857.2|1856.6|1857.4|1857.2|1857|1856.6|623
1615565580000|2021-03-12 16:13:00|1857|1856.8|1857.2|1856.8|1857.2|1857|1857|1856.6|0
1615565590000|2021-03-12 16:13:10||1857||1856.8||1857||1856.8|277
1615565610000|2021-03-12 16:13:30|1857.4|1857|1857.2|1856.8|1857.4|1857.2|1857|1856.8|1053
1615565620000|2021-03-12 16:13:40|1857|1857|1857.8|1857.4|1857.8|1857.6|1857|1857|2132
1615565630000|2021-03-12 16:13:50|1857.6|1857.2|1857.8|1857.2|1857.8|1857.4|1857.6|1857.2|497
1615565640000|2021-03-12 16:14:00|1857.6|1857|1857.6|1857.4|1857.6|1857.4|1857.4|1857|930
1615565650000|2021-03-12 16:14:10|1857.4|1857.2|1857.4|1857.2|1857.6|1857.2|1857.2|1857|893
1615565660000|2021-03-12 16:14:20|1857.6|1857|1857.6|1857|1857.6|1857.2|1857.6|1857|0
1615565670000|2021-03-12 16:14:30|1857.4|1856.8|1856.6|1856.4|1857.4|1856.8|1856.6|1856.4|4510
1615565680000|2021-03-12 16:14:40|1856.8|1856.6|1856.8|1856.4|1856.8|1856.6|1856.8|1856.4|333
1615565690000|2021-03-12 16:14:50|1857|1856.6|1857.2|1856.8|1857.2|1857|1856.8|1856.4|3355
1615565700000|2021-03-12 16:15:00|1857.4|1857|1857.4|1857|1857.6|1857|1857.2|1856.8|539
1615565710000|2021-03-12 16:15:10|1857.2|1856.8|1857.4|1857|1857.4|1857|1857.2|1856.8|2003
1615565720000|2021-03-12 16:15:20|1857.2|1857.2|1857.6|1857.2|1857.6|1857.2|1857.2|1857|1332
1615565730000|2021-03-12 16:15:30|1857.4|1857.4|1857.6|1857.2|1857.8|1857.6|1857.4|1857.2|932
1615565740000|2021-03-12 16:15:40|1857.8|1857.4|1857.6|1857.4|1857.8|1857.6|1857.6|1857.4|1881
1615565750000|2021-03-12 16:15:50|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.6|1857.6|0
1615565760000|2021-03-12 16:16:00|1858|1857.8|1858.2|1858|1858.4|1858.2|1858|1857.8|26821
1615565770000|2021-03-12 16:16:10|1858|1857.8|1858.2|1858|1858.4|1858.2|1858|1857.8|3763
1615565780000|2021-03-12 16:16:20|1858|1857.8|1858|1857.8|1858.2|1857.8|1858|1857.6|1072
1615565790000|2021-03-12 16:16:30|1857.8|1857.6|1858|1857.8|1858.2|1857.8|1857.8|1857.6|825
1615565800000|2021-03-12 16:16:40|1857.8|1857.6|1858.6|1858.2|1858.6|1858.2|1857.6|1857.4|10841
1615565810000|2021-03-12 16:16:50|1858.4|1858|1858.6|1858.4|1858.8|1858.4|1858.2|1858|5063
1615565820000|2021-03-12 16:17:00|1858.4|1858.2|1858.6|1858.4|1858.6|1858.4|1858.4|1858|7382
1615565830000|2021-03-12 16:17:10|1858.4|1858.2|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|6090
1615565840000|2021-03-12 16:17:20|1858.8|1858.4|1858.8|1858.6|1858.8|1858.6|1858.6|1858.4|3673
1615565850000|2021-03-12 16:17:30|1859|1858.8|1859.4|1859|1859.6|1859.4|1858.8|1858.6|28696
1615565860000|2021-03-12 16:17:40|1859.6|1859.2|1858.8|1858.6|1859.6|1859.2|1858.8|1858.4|20
1615565870000|2021-03-12 16:17:50|1858.6|1858.4|1858.8|1858.6|1858.8|1858.6|1858.6|1858.4|4254
1615565880000|2021-03-12 16:18:00|1859|1858.8|1859.2|1858.8|1859.2|1859|1859|1858.6|1970
1615565890000|2021-03-12 16:18:10|1859|1858.6|1859.2|1859|1859.2|1859|1859|1858.6|576
1615565900000|2021-03-12 16:18:20|1859|1858.8|1859|1858.6|1859.2|1858.8|1859|1858.6|6451
1615565910000|2021-03-12 16:18:30|1858.8|1858.8|1858.8|1858.4|1859.2|1858.8|1858.6|1858.4|1122
1615565920000|2021-03-12 16:18:40|1858.6|1858.2|1858.8|1858.4|1859|1858.6|1858.2|1858|8367
1615565930000|2021-03-12 16:18:50|1859|1858.6|1859.2|1858.8|1859.2|1858.8|1859|1858.6|0
1615565940000|2021-03-12 16:19:00|1859|1859|1859|1858.8|1859.2|1859|1858.8|1858.4|4316
1615565950000|2021-03-12 16:19:10|1858.8|1858.6|1858.8|1858.4|1859|1858.6|1858.4|1858.2|2027
1615565960000|2021-03-12 16:19:20|1859|1858.6|1858.6|1858.4|1859|1858.8|1858.4|1858|7294
1615565970000|2021-03-12 16:19:30|1858.8|1858.6|1858.6|1858.4|1859|1858.6|1858.6|1858.2|2850
1615565980000|2021-03-12 16:19:40|1858.8|1858.2|1858.6|1858.2|1858.8|1858.2|1858.6|1858.2|0
1615565990000|2021-03-12 16:19:50|1858.4|1858.4|1858.8|1858.4|1858.8|1858.6|1858.4|1858.4|1923
1615566000000|2021-03-12 16:20:00|1859|1858.6|1859|1858.6|1859|1858.8|1858.8|1858.4|1450
1615566010000|2021-03-12 16:20:10|1859.2|1858.8|1859|1858.6|1859.2|1858.8|1858.8|1858.6|9619
1615566020000|2021-03-12 16:20:20|1858.8|1858.4|1859|1858.8|1859.2|1859|1858.6|1858.4|3120
1615566030000|2021-03-12 16:20:30|1858.8|1858.6|1859|1858.8|1859|1858.8|1858.8|1858.6|2236
1615566040000|2021-03-12 16:20:40||1858.6||1858.6||1858.8||1858.6|1336
1615566050000|2021-03-12 16:20:50|1858.8|1858.8|1859|1858.6|1859|1858.8|1858.8|1858.6|456
1615566060000|2021-03-12 16:21:00|1858.8|1858.4|1859|1858.6|1859|1858.8|1858.8|1858.4|1183
1615566070000|2021-03-12 16:21:10|1858.6|1858.8|1858.4|1858|1858.8|1858.8|1858.2|1858|20217
1615566080000|2021-03-12 16:21:20|1858.6|1858.2|1858.8|1858.4|1858.8|1858.6|1858.4|1858.2|7028
1615566090000|2021-03-12 16:21:30|1858.4|1858.2|1859|1858.6|1859|1858.6|1858.4|1858.2|5236
1615566100000|2021-03-12 16:21:40||1858.4||1858.6||1858.6||1858.4|0
1615566110000|2021-03-12 16:21:50|1858.8|1858.4|1858.8|1858.4|1858.8|1858.6|1858.4|1858.2|7188
1615566120000|2021-03-12 16:22:00|1858.4|1858.6|1858.2|1858|1858.8|1858.6|1858.2|1858|10533
1615566130000|2021-03-12 16:22:10|1858|1857.8|1858.2|1857.8|1858.2|1857.8|1858|1857.8|987
1615566140000|2021-03-12 16:22:20|1858.4|1858|1858|1857.6|1858.4|1858.2|1857.6|1857.4|9276
1615566150000|2021-03-12 16:22:30|1858.4|1857.8|1858.4|1858|1858.4|1858|1858|1857.6|10789
1615566160000|2021-03-12 16:22:40|1858.2|1858.2|1858.2|1858|1858.4|1858.2|1858.2|1858|391
1615566170000|2021-03-12 16:22:50|1858|1857.8|1858.2|1858|1858.2|1858|1858|1857.8|10369
1615566180000|2021-03-12 16:23:00|1858|1857.8|1858|1857.6|1858|1857.8|1857.8|1857.6|10036
1615566190000|2021-03-12 16:23:10|1857.8|1857.4|1858|1857.8|1858|1857.8|1857.8|1857.4|1654
1615566200000|2021-03-12 16:23:20|1858.2|1858|1858.4|1858.2|1858.6|1858.4|1858|1857.8|6990
1615566210000|2021-03-12 16:23:30|1858.2|1858|1858.4|1858|1858.4|1858.2|1858.2|1858|8545
1615566220000|2021-03-12 16:23:40|1858.2|1857.8|1858.2|1857.8|1858.2|1857.8|1858|1857.8|6808
1615566230000|2021-03-12 16:23:50|1858|1857.6|1857.6|1857.4|1858.2|1857.6|1857.6|1857.4|1646
1615566240000|2021-03-12 16:24:00|1857.8|1857.6|1857.6|1857.4|1858|1857.8|1857.6|1857.4|6050
1615566250000|2021-03-12 16:24:10|1857.8|1857.6|1858|1857.6|1858|1857.8|1857.8|1857.4|2182
1615566260000|2021-03-12 16:24:20|1857.8||1857.8||1857.8||1857.8||0
1615566270000|2021-03-12 16:24:30|1857.6|1857.4|1857.8|1857.6|1857.8|1857.6|1857.6|1857.4|1129
1615566280000|2021-03-12 16:24:40|1857.6|1857.4|1857.6|1857.2|1857.6|1857.4|1857.4|1857|2425
1615566290000|2021-03-12 16:24:50|1857.4|1857.4|1858|1857.8|1858|1857.8|1857.4|1857.2|6176
1615566300000|2021-03-12 16:25:00|1858.2|1858|1858.2|1857.8|1858.2|1858|1858|1857.8|9474
1615566310000|2021-03-12 16:25:10|1858|1858|1858.2|1857.8|1858.2|1858|1858|1857.8|2252
1615566320000|2021-03-12 16:25:20|1858|1858|1858.2|1857.8|1858.2|1858|1858|1857.8|776
1615566330000|2021-03-12 16:25:30|1858|1857.6|1858.2|1857.8|1858.2|1857.8|1857.8|1857.6|3418
1615566340000|2021-03-12 16:25:40|1858.4|1858|1858.2|1857.8|1858.4|1858|1858|1857.8|8619
1615566350000|2021-03-12 16:25:50|1858|1857.6|1857.8|1857.6|1858|1857.6|1857.8|1857.4|1735
1615566360000|2021-03-12 16:26:00|1857.6|1857.4|1857.8|1857.4|1857.8|1857.6|1857.4|1857.2|1159
1615566370000|2021-03-12 16:26:10|1857.6|1857.6|1857.6|1857.4|1857.6|1857.6|1857.4|1857.2|2145
1615566380000|2021-03-12 16:26:20|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|8
1615566390000|2021-03-12 16:26:30|1857.2|1857|1857.4|1857.2|1857.4|1857.2|1857.2|1857|1041
1615566400000|2021-03-12 16:26:40|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1167
1615566410000|2021-03-12 16:26:50|||||||||100
1615566420000|2021-03-12 16:27:00|1857.8||1857.8||1857.8||1857.8||1651
1615566430000|2021-03-12 16:27:10|1858|1857.6|1857.6|1857.4|1858|1857.8|1857.6|1857.4|4354
1615566440000|2021-03-12 16:27:20|1857.8|1857.6|1858.4|1858|1858.4|1858|1857.8|1857.4|10520
1615566450000|2021-03-12 16:27:30|1858.2|1857.8|1858.2|1857.8|1858.2|1858|1858|1857.8|1408
1615566460000|2021-03-12 16:27:40||1858||1858||1858||1858|1166
1615566470000|2021-03-12 16:27:50|1858.4||1858.4||1858.4||1858.4||100
1615566480000|2021-03-12 16:28:00||1858.2||1858||1858.2||1858|5884
1615566490000|2021-03-12 16:28:10||1858.2||1858.2||1858.2||1858.2|664
1615566500000|2021-03-12 16:28:20|1858.2|1858|1858.4|1858.2|1858.4|1858.2|1858.2|1858|4217
1615566510000|2021-03-12 16:28:30|1858.6|1858.4|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|3513
1615566520000|2021-03-12 16:28:40|1858.4|1858.4|1858.2|1858|1858.4|1858.4|1858.2|1858|4873
1615566530000|2021-03-12 16:28:50|1858.4|1858.2|1858.6|1858.2|1858.6|1858.2|1858.4|1858.2|1000
1615566540000|2021-03-12 16:29:00|1858.8|1858.4|1858.8|1858.6|1858.8|1858.6|1858.8|1858.4|3065
1615566550000|2021-03-12 16:29:10|||||||||76
1615566560000|2021-03-12 16:29:20|1859|1858.4|1859.2|1858.8|1859.4|1859|1858.8|1858.4|30027
1615566570000|2021-03-12 16:29:30|1859|1858.6|1858.8|1858.4|1859|1858.8|1858.8|1858.4|1911
1615566580000|2021-03-12 16:29:40|1859||1858.8||1859||1858.8||2214
1615566590000|2021-03-12 16:29:50|1858.6|1858.2|1858|1857.8|1858.6|1858.2|1858|1857.8|7883
1615795200000|2021-03-15 08:00:00|1860|1859|1861.6|1860.6|1861.8|1860.6|1859.8|1858|93318
1615795210000|2021-03-15 08:00:10|1861.8|1860.8|1864.8|1863.4|1865|1864.6|1861.8|1860.6|6782
1615795220000|2021-03-15 08:00:20|1864.6|1863.6|1864.2|1862.8|1865|1864.6|1864.2|1862.8|3474
1615795230000|2021-03-15 08:00:30|1864.6|1863|1865.2|1863.8|1867.6|1865.2|1864.6|1863|28574
1615795240000|2021-03-15 08:00:40|1865.8|1864|1866.6|1865.4|1866.6|1865.4|1865.8|1864|883
1615795250000|2021-03-15 08:00:50|1867.4||1866.6||1867.8||1866.6||437
1615795260000|2021-03-15 08:01:00|1865.4|1865.2|1866.6|1866|1867.6|1866|1865.4|1865|8764
1615795270000|2021-03-15 08:01:10|1867.4|1866.2|1867.8|1866.6|1868|1867.2|1867|1866|8015
1615795280000|2021-03-15 08:01:20|1867.6|1866.8|1866.6|1865.2|1867.8|1866.8|1866.4|1865|8566
1615795290000|2021-03-15 08:01:30|1866.4|1865|1863.8|1862.8|1866.4|1865|1863|1861.4|20112
1615795300000|2021-03-15 08:01:40|1863.6|1862.6|1862.2|1861|1863.6|1862.6|1862.2|1860.4|1092
1615795310000|2021-03-15 08:01:50|1862.4|1860.6|1861.8|1860.4|1862.4|1860.6|1860.4|1860.2|6743
1615795320000|2021-03-15 08:02:00|1861.6|1860.2|1861.2|1860.4|1861.8|1861|1861.2|1860.2|3259
1615795330000|2021-03-15 08:02:10|1861|1860.2|1863|1862|1863|1862|1860.2|1859|33010
1615795340000|2021-03-15 08:02:20|1863.2|1861.8|1861|1859.8|1863.2|1862.2|1861|1859.8|6578
1615795350000|2021-03-15 08:02:30|1861.2|1860|1862.4|1861.4|1863.4|1862.2|1861.2|1859.8|6650
1615795360000|2021-03-15 08:02:40|1862.2|1861.2|1860|1859.4|1862.2|1861.2|1860|1859.2|4406
1615795370000|2021-03-15 08:02:50|1859.8|1859|1859.6|1859|1859.8|1859.4|1859.4|1858.2|2086
1615795380000|2021-03-15 08:03:00|1859.8|1859.2|1861|1859.8|1861|1859.8|1859|1858|8858
1615795390000|2021-03-15 08:03:10|1861.6|1860|1861.8|1860.6|1863.2|1862.4|1861.4|1860|4953
1615795400000|2021-03-15 08:03:20|1861.6|1860.4|1859.8|1858.6|1861.6|1860.4|1859.6|1858.4|11170
1615795410000|2021-03-15 08:03:30|1859.6|1858.4|1860.4|1859.2|1860.6|1860|1859.4|1858.4|4156
1615795420000|2021-03-15 08:03:40|1860.2|1859|1859.8|1859|1860.2|1859.2|1859.6|1858.4|389
1615795430000|2021-03-15 08:03:50|1860|1859.2|1860.4|1859.8|1860.4|1859.8|1860|1859.2|788
1615795440000|2021-03-15 08:04:00|1860.6|1860|1861.8|1861.2|1862|1861.4|1860.4|1859.2|1848
1615795450000|2021-03-15 08:04:10|1862|1861.4|1861.2|1860.2|1863|1862.2|1861.2|1860|4471
1615795460000|2021-03-15 08:04:20|1861|1860.4|1861.2|1860.2|1861.4|1860.4|1860.8|1860.2|834
1615795470000|2021-03-15 08:04:30|1861.4|1860.4|1862|1861.2|1862.2|1861.6|1860.2|1859.4|21973
1615795480000|2021-03-15 08:04:40|1862.2|1861|1861.4|1861.2|1862.8|1861.8|1861.4|1860.8|2589
1615795490000|2021-03-15 08:04:50|1861.2|1860.6|1861.4|1860.2|1861.4|1860.6|1860.2|1859.4|3658
1615795500000|2021-03-15 08:05:00|1861.2|1860|1861.2|1860.2|1862|1861|1860.8|1859.4|1427
1615795510000|2021-03-15 08:05:10|1861.4|1860.4|1862|1861|1862.2|1861.2|1861|1860.2|19967
1615795520000|2021-03-15 08:05:20|1862.2|1861.2|1862.4|1861.4|1863.6|1862.6|1862.2|1861.2|12250
1615795530000|2021-03-15 08:05:30|1862.6|1861.6|1861.6|1860.6|1862.8|1861.8|1861.6|1860.6|5306
1615795540000|2021-03-15 08:05:40|1861.4|1860.4|1859.8|1858.8|1861.4|1860.4|1858.6|1857.4|39126
1615795550000|2021-03-15 08:05:50|1860|1858.4|1860.8|1860|1860.8|1860|1858.8|1858|1213
1615795560000|2021-03-15 08:06:00|1861|1860.2|1862|1861.2|1862|1861.4|1861|1860.2|598
1615795570000|2021-03-15 08:06:10|1861.8|1861|1862.4|1861.4|1863.4|1862.8|1861.8|1860.8|9036
1615795580000|2021-03-15 08:06:20|1862.6|1861.6|1862|1860.8|1862.8|1861.6|1861.8|1860.8|0
1615795590000|2021-03-15 08:06:30|1861.8|1861|1862.2|1861.6|1862.8|1861.8|1861.8|1860.8|721
1615795600000|2021-03-15 08:06:40|1862|1861.2|1862.4|1861.2|1862.6|1861.6|1861.8|1860.8|1016
1615795610000|2021-03-15 08:06:50|1862.2|1861|1862.6|1861.8|1862.8|1861.8|1861.2|1860.2|10418
1615795620000|2021-03-15 08:07:00|1862.8|1861.6|1862.6|1861.4|1862.8|1861.6|1862.2|1861|3200
1615795630000|2021-03-15 08:07:10|1862.8|1861.6|1864.2|1863.2|1864.8|1863.6|1862.6|1861.6|3349
1615795640000|2021-03-15 08:07:20|1864.6|1863|1864|1863.2|1864.6|1863.6|1864|1863|309
1615795650000|2021-03-15 08:07:30|1864.4|1863.4|1863.2|1862.2|1865|1863.8|1863.2|1862.2|365
1615795660000|2021-03-15 08:07:40|1863|1862|1862.4|1861.4|1863|1862|1862.2|1861|9
1615795670000|2021-03-15 08:07:50|1862.8|1861.6|1863.2|1862.2|1864|1863|1862.8|1861.6|9295
1615795680000|2021-03-15 08:08:00|1863.6|1862.4|1863.2|1862.2|1863.6|1862.6|1863|1862.2|2272
1615795690000|2021-03-15 08:08:10|1863|1862|1863.2|1862.4|1863.6|1862.6|1863|1861.8|2280
1615795700000|2021-03-15 08:08:20|1863|1862.6|1862.6|1861.4|1863.6|1862.8|1862.2|1861.2|598
1615795710000|2021-03-15 08:08:30|1862.4|1861.2|1861|1860.2|1862.4|1861.2|1861|1860|910
1615795720000|2021-03-15 08:08:40||1860||1860||1860||1860|100
1615795730000|2021-03-15 08:08:50|1860.8|1860.2|1861|1860.2|1861|1860.2|1860.6|1859.8|1190
1615795740000|2021-03-15 08:09:00|1861.2|1860.6|1861|1860.2|1861.2|1860.6|1861|1860.2|269
1615795750000|2021-03-15 08:09:10|1861.2|1860.4|1861.2|1860.4|1861.8|1861|1861.2|1860.4|1219
1615795760000|2021-03-15 08:09:20|1861|1860|1860.8|1860|1861.2|1860.4|1860.6|1859.8|3805
1615795770000|2021-03-15 08:09:30|1861|1859.8|1861.2|1860.6|1861.2|1860.6|1861|1859.8|569
1615795780000|2021-03-15 08:09:40|1861.4|1860.8|1861.2|1860.4|1861.4|1861|1860.8|1860|269
1615795790000|2021-03-15 08:09:50|1861|1860.2|1861.2|1860.6|1861.2|1861|1860.8|1859.8|2398
1615795800000|2021-03-15 08:10:00|1861|1860.4|1861.2|1860.2|1861.2|1861|1861|1860.2|200
1615795810000|2021-03-15 08:10:10|1861|1860.4|1861|1860.2|1861.2|1860.4|1861|1860.2|1000
1615795820000|2021-03-15 08:10:20|1860.8|1860.4|1861.4|1860.8|1861.4|1861|1860.8|1860.4|1269
1615795830000|2021-03-15 08:10:30|1861.2|1860.6|1861|1860.4|1861.4|1861|1861|1860.4|660
1615795840000|2021-03-15 08:10:40|1861.2|1860.6|1861|1860.2|1861.6|1860.8|1861|1860.2|1023
1615795850000|2021-03-15 08:10:50|1860.8|1860.4|1861|1860.4|1861|1860.4|1860.2|1859.8|4148
1615795860000|2021-03-15 08:11:00|1860.8|1860.2|1861|1860.4|1861|1860.4|1860.6|1860.2|597
1615795870000|2021-03-15 08:11:10|1861.2|1860.2|1861.2|1860.6|1861.2|1860.6|1861.2|1860.2|544
1615795880000|2021-03-15 08:11:20|1861|1860.4|1861|1860.4|1861|1860.4|1861|1860.4|800
1615795890000|2021-03-15 08:11:30|1861.2|1860.6|1861.4|1861|1861.4|1861|1861.2|1860.6|236
1615795900000|2021-03-15 08:11:40|1861.2|1860.8|1859|1858.4|1861.2|1860.8|1858.8|1858.4|33319
1615795910000|2021-03-15 08:11:50|1858.8|1858.2|1858.2|1858|1858.8|1858.2|1858.2|1857.8|27320
1615795920000|2021-03-15 08:12:00|1858.4|1857.8|1859.2|1858.6|1859.2|1858.6|1858.4|1857.8|2588
1615795930000|2021-03-15 08:12:10|1859|1858.4|1859.2|1858.6|1859.2|1858.6|1859|1858.4|0
1615795940000|2021-03-15 08:12:20|1859.4|1859.2|1860.4|1859.8|1860.4|1860|1859.4|1859|3546
1615795950000|2021-03-15 08:12:30|1860.2|1859.6|1861.2|1860.6|1862|1861|1860.2|1859.6|1093
1615795960000|2021-03-15 08:12:40|1861.6|1860.8|1861.2|1860.6|1861.6|1860.8|1861.2|1860.6|0
1615795970000|2021-03-15 08:12:50|1861|1860.4|1861.2|1860.6|1861.2|1860.6|1860.8|1860|248
1615795980000|2021-03-15 08:13:00|1861|1860.8|1861|1860.6|1861|1860.8|1861|1860.6|0
1615795990000|2021-03-15 08:13:10|1861.2|1860.8|1862|1861.4|1862|1861.4|1861|1860.8|894
1615796000000|2021-03-15 08:13:20|1861.8|1861.6|1861.4|1860.8|1862|1861.6|1861.4|1860.8|331
1615796010000|2021-03-15 08:13:30|1861.6|1861|1862|1861.6|1862|1861.6|1861|1860.4|729
1615796020000|2021-03-15 08:13:40|1862.4|1861.8|1863.4|1863|1863.6|1863|1862.4|1861.8|6356
1615796030000|2021-03-15 08:13:50|1863.2|1862.8|1863.4|1862.6|1863.4|1862.8|1862.4|1861.8|1269
1615796040000|2021-03-15 08:14:00|1863.6|1862.8|1863.6|1862.8|1864|1863.2|1863.6|1862.8|20
1615796050000|2021-03-15 08:14:10|1863.8|1863|1863.2|1862.6|1863.8|1863|1863|1862.4|290
1615796060000|2021-03-15 08:14:20|1863|1862.4|1863.4|1863|1863.4|1863|1862.8|1862.2|1040
1615796070000|2021-03-15 08:14:30|1863.2|1862.8|1863|1862.4|1863.2|1862.8|1863|1862.4|0
1615796080000|2021-03-15 08:14:40|1863.2|1862.6|1862.6|1862.2|1863.2|1862.6|1862.6|1862|2642
1615796090000|2021-03-15 08:14:50|1862.4|1862|1862.8|1862.2|1863|1862.6|1862.4|1862|574
1615796100000|2021-03-15 08:15:00|1863|1862.4|1863.2|1862.6|1864.4|1864|1863|1862.4|3093
1615796110000|2021-03-15 08:15:10|1863|1862.4|1863.6|1863|1863.6|1863.4|1863|1862.4|753
1615796120000|2021-03-15 08:15:20|1863.4||1863.4||1863.4||1863.4||0
1615796130000|2021-03-15 08:15:30|1863.6|1863.2|1862.8|1862.4|1863.8|1863.6|1862.8|1862.2|4639
1615796140000|2021-03-15 08:15:40|1862.6|1862.2|1862.4|1862|1862.6|1862.2|1862.4|1862|0
1615796150000|2021-03-15 08:15:50|1862.6|1862.2|1862.6|1862.2|1862.8|1862.4|1862.6|1862|922
1615796160000|2021-03-15 08:16:00|1862.8|1862|1863.2|1862.6|1863.4|1862.8|1862.4|1862|0
1615796170000|2021-03-15 08:16:10|1863.4|1862.8|1864|1863.6|1864|1863.6|1863.4|1862.8|540
1615796180000|2021-03-15 08:16:20|1863.8|1863.4|1863.2|1862.8|1863.8|1863.4|1863.2|1862.8|1802
1615796190000|2021-03-15 08:16:30|1863|1862.6|1862.6|1862.2|1863|1862.6|1862.6|1862.2|200
1615796200000|2021-03-15 08:16:40|1862.8|1862.4|1863|1862.8|1863.2|1862.8|1862.8|1862.4|7584
1615796210000|2021-03-15 08:16:50|1862.8|1862.6|1862|1861.4|1863|1862.6|1862|1861.4|7466
1615796220000|2021-03-15 08:17:00|1861.8|1861.6|1861.6|1861.2|1862|1861.6|1861.4|1861.2|2086
1615796230000|2021-03-15 08:17:10|1861.4|1861|1860.8|1860.6|1861.4|1861|1860|1859.4|22146
1615796240000|2021-03-15 08:17:20|1860.6|1860.4|1861.4|1861|1861.4|1861.2|1860.6|1860.2|1169
1615796250000|2021-03-15 08:17:30|1861.2|1860.8|1861.2|1860.8|1861.4|1861.2|1860.8|1860.6|3254
1615796260000|2021-03-15 08:17:40|1861|1860.6|1859.8|1859.4|1861.2|1860.6|1859.8|1859.4|1647
1615796270000|2021-03-15 08:17:50|1860|1859.6|1860.4|1860|1860.4|1860|1859.8|1859.4|1072
1615796280000|2021-03-15 08:18:00|1860.6|1859.8|1860.6|1860|1861.2|1861|1860.4|1859.8|2850
1615796290000|2021-03-15 08:18:10|1860.2|1860.2|1861.2|1860.6|1861.6|1861.2|1860.2|1860.2|1502
1615796300000|2021-03-15 08:18:20|1861|1860.8|1861.2|1861|1861.2|1861|1861|1860.6|53
1615796310000|2021-03-15 08:18:30|1861|1860.8|1862|1861.6|1862|1861.6|1860.8|1860.4|1344
1615796320000|2021-03-15 08:18:40|1861.8|1861.4|1861.4|1860.8|1861.8|1861.4|1861.4|1860.8|0
1615796330000|2021-03-15 08:18:50|1861.6|1861|1861.8|1861.2|1862|1861.6|1861.4|1861|871
1615796340000|2021-03-15 08:19:00|1862|1861.4|1862.8|1862.4|1862.8|1862.4|1861.8|1861.2|2937
1615796350000|2021-03-15 08:19:10|1862.6|1862.2|1862.4|1862|1862.8|1862.4|1862.4|1862|64
1615796360000|2021-03-15 08:19:20|1862.2|1861.8|1862.2|1862|1862.2|1862|1862|1861.8|4099
1615796370000|2021-03-15 08:19:30|1862|1861.8|1862|1861.6|1862.2|1862|1861.6|1861.2|7397
1615796380000|2021-03-15 08:19:40|1862.2|1861.8|1862|1861.2|1862.2|1862|1862|1861.2|1880
1615796390000|2021-03-15 08:19:50|1861.8|1861.4|1862.2|1861.8|1862.2|1861.8|1861.8|1861.2|1920
1615796400000|2021-03-15 08:20:00|1862.4|1862.4|1863.8|1863.4|1864|1863.8|1862.4|1862.4|23096
1615796410000|2021-03-15 08:20:10|1863.6|1863.2|1864.4|1863.8|1864.4|1864|1863.2|1862.8|7314
1615796420000|2021-03-15 08:20:20|1864.2|1864|1862.8|1862.4|1864.6|1864.4|1862.6|1862.4|5730
1615796430000|2021-03-15 08:20:30|1863|1862.6|1861.4|1860.8|1863|1862.8|1861.2|1860.8|3863
1615796440000|2021-03-15 08:20:40|1861.6|1861|1862.2|1861.4|1862.2|1861.6|1861.6|1861|250
1615796450000|2021-03-15 08:20:50|1862|1861.6|1862|1861.4|1862|1861.8|1862|1861.2|750
1615796460000|2021-03-15 08:21:00|1862.2|1861.6|1863|1862.6|1863|1862.6|1862.2|1861.6|2300
1615796470000|2021-03-15 08:21:10|1863.4|1863|1862.8|1862.4|1863.4|1863|1862.8|1862.4|3520
1615796480000|2021-03-15 08:21:20|1863|1862.6|1863.2|1862.4|1863.2|1862.6|1863|1862.4|0
1615796490000|2021-03-15 08:21:30|1863|1862.6|1862|1861.6|1863.2|1862.8|1862|1861.6|2174
1615796500000|2021-03-15 08:21:40|1861.8|1861.4|1861.6|1861|1862|1861.6|1861.2|1861|3863
1615796510000|2021-03-15 08:21:50|1861.8|1861.2|1861.6|1861.2|1862|1861.6|1861.6|1861.2|1392
1615796520000|2021-03-15 08:22:00|1861.4|1861|1861.2|1860.8|1861.6|1861.4|1861|1860.8|1892
1615796530000|2021-03-15 08:22:10|1861.4|1861|1861.4|1861|1861.6|1861|1861.2|1861|1001
1615796540000|2021-03-15 08:22:20|1861.6|1861.2|1862|1861.6|1862.2|1861.8|1861.6|1861.2|1210
1615796550000|2021-03-15 08:22:30|1862.2|1861.8|1862.2|1861.6|1862.2|1861.8|1862.2|1861.6|245
1615796560000|2021-03-15 08:22:40|1862|1861.4|1862|1861.6|1862|1861.6|1861.6|1861.2|270
1615796570000|2021-03-15 08:22:50|1862.2|1861.8|1862.2|1861.6|1862.2|1862|1862.2|1861.6|184
1615796580000|2021-03-15 08:23:00|1862|1861.4|1862|1861.6|1862|1861.8|1861.8|1861.4|0
1615796590000|2021-03-15 08:23:10|1861.8|1861.4|1862|1861.4|1862|1861.8|1861.8|1861.2|3022
1615796600000|2021-03-15 08:23:20|1862.2|1861.6|1861.2|1861|1862.2|1861.8|1860.8|1860.4|2940
1615796610000|2021-03-15 08:23:30|1861|1860.8|1861|1860.6|1861.2|1860.8|1860.6|1860.4|1927
1615796630000|2021-03-15 08:23:50||1860.4||1860.6||1860.6||1860.2|0
1615796640000|2021-03-15 08:24:00|1860.8|1860.4|1860.6|1860|1861|1860.8|1860|1859.8|21616
1615796650000|2021-03-15 08:24:10|1860.4|1860.2|1860.6|1860.2|1860.6|1860.4|1860.4|1860.2|300
1615796660000|2021-03-15 08:24:20|1860.8|1860.4|1861.4|1861.2|1861.8|1861.4|1860.8|1860.2|3787
1615796670000|2021-03-15 08:24:30|1861.2|1861|1862.4|1862|1862.6|1862|1861.2|1861|1581
1615796680000|2021-03-15 08:24:40|1862.6|1862.2|1862.6|1862|1862.8|1862.2|1862|1861.8|3319
1615796690000|2021-03-15 08:24:50|1862.4|1861.8|1862.2|1861.4|1862.4|1861.8|1862.2|1861.4|0
1615796700000|2021-03-15 08:25:00|1862|1861.2|1863.2|1862.6|1863.4|1862.6|1861.6|1861.2|5549
1615796710000|2021-03-15 08:25:10|1863|1862.8|1863.4|1863|1863.6|1863|1862.6|1862.4|3143
1615796720000|2021-03-15 08:25:20|1863.2|1862.8|1862.4|1862|1863.2|1862.8|1862.2|1862|9114
1615796730000|2021-03-15 08:25:30|1862.6|1862.4|1862.4|1862|1863|1862.6|1862.2|1862|892
1615796740000|2021-03-15 08:25:40|1862.2|1861.8|1862|1861.4|1862.2|1861.8|1862|1861.4|0
1615796750000|2021-03-15 08:25:50|1861.8|1861.6|1860.8|1860.4|1861.8|1861.6|1860.6|1860.2|1821
1615796760000|2021-03-15 08:26:00|1860.2|1860.6|1860.6|1860|1860.8|1860.6|1860.2|1860|10528
1615796770000|2021-03-15 08:26:10|1860.4|1859.8|1860|1859.6|1860.4|1860|1859.8|1859.6|5817
1615796780000|2021-03-15 08:26:20|1859.8|1859.4|1859|1858.6|1860|1859.4|1858.8|1858.6|19831
1615796790000|2021-03-15 08:26:30|1858.8|1858.4|1858.8|1858.4|1859|1858.6|1858.6|1858.4|909
1615796800000|2021-03-15 08:26:40|1858.6|1858.2|1858.6|1858|1858.6|1858.2|1858|1857.8|23629
1615796810000|2021-03-15 08:26:50|1858.4|1857.8|1857.8|1857.6|1858.4|1857.8|1857.6|1857.4|3073
1615796820000|2021-03-15 08:27:00|1858|1857.4|1859.4|1859|1859.6|1859.2|1858|1857.4|2785
1615796830000|2021-03-15 08:27:10||1858.8||1858.8||1858.8||1858.8|0
1615796840000|2021-03-15 08:27:20|1859.2|1859|1860|1859.8|1860|1859.8|1859.2|1859|1486
1615796850000|2021-03-15 08:27:30|1859.8|1859.6|1859.2|1859|1859.8|1859.6|1859.2|1858.6|1212
1615796860000|2021-03-15 08:27:40|1859.4|1858.8|1859.2|1858.6|1859.4|1858.8|1859|1858.6|840
1615796870000|2021-03-15 08:27:50|1859|1858.8|1859|1858.6|1859|1859|1858.8|1858.4|500
1615796880000|2021-03-15 08:28:00|1859.2|1858.8|1859.2|1858.4|1859.2|1858.8|1859.2|1858.4|5000
1615796890000|2021-03-15 08:28:10|1859.4|1858.6|1859.6|1859.2|1859.8|1859.2|1859.4|1858.6|303
1615796900000|2021-03-15 08:28:20|1859.4|1859|1859.4|1859|1859.8|1859.4|1859.2|1859|327
1615796910000|2021-03-15 08:28:30|1859.6|1859.2|1859.8|1859.4|1859.8|1859.4|1859.2|1859|1155
1615796920000|2021-03-15 08:28:40|1859.6|1859.2|1859.2|1858.8|1859.6|1859.2|1859|1858.6|10903
1615796930000|2021-03-15 08:28:50|1859.4|1859|1859.2|1859|1859.6|1859.2|1859.2|1859|451
1615796940000|2021-03-15 08:29:00|1859.4|1858.8|1858.6|1858|1859.4|1858.8|1858.6|1858|853
1615796950000|2021-03-15 08:29:10|1858.4|1857.8|1858.8|1858.4|1859|1858.6|1858|1857.4|3403
1615796960000|2021-03-15 08:29:20|1858.6|1858.2|1859|1858.6|1859|1858.8|1858.6|1858.2|769
1615796970000|2021-03-15 08:29:30|1859.2|1858.8|1859.2|1858.6|1859.2|1859|1859|1858.6|771
1615796980000|2021-03-15 08:29:40|1859|1858.4|1858.6|1858.2|1859|1858.4|1858.4|1858|1469
1615796990000|2021-03-15 08:29:50|1858.8|1858|1858.6|1858.2|1858.8|1858.2|1858.6|1858|0
1615797000000|2021-03-15 08:30:00|1858.4|1858|1859|1858.6|1859.2|1859|1858.4|1858|3391
1615797010000|2021-03-15 08:30:10|1859.2|1858.8|1858.8|1858.4|1859.4|1859|1858.8|1858.4|825
1615797020000|2021-03-15 08:30:20|1859|1858.6|1859.2|1859|1859.2|1859|1859|1858.6|719
1615797030000|2021-03-15 08:30:30|1859|1858.8|1859.2|1858.8|1859.4|1859|1859|1858.6|902
1615797040000|2021-03-15 08:30:40|1859.4|1859|1860.2|1859.6|1860.2|1859.6|1859.4|1858.8|1064
1615797050000|2021-03-15 08:30:50|1860|1859.8|1860.4|1860|1861|1860.8|1860|1859.8|659
1615797060000|2021-03-15 08:31:00|1860.6|1860.2|1860.8|1860.4|1861.2|1860.8|1860.6|1860.2|2268
1615797070000|2021-03-15 08:31:10|1860.6|1860.2|1860.6|1860.2|1860.6|1860.2|1860.6|1860.2|0
1615797080000|2021-03-15 08:31:20|1861|1860.8|1861|1860.6|1861|1860.8|1860.6|1860.2|10247
1615797090000|2021-03-15 08:31:30|1860.8|1860.4|1861|1860.6|1861.4|1861.2|1860.8|1860.4|910
1615797100000|2021-03-15 08:31:40|1860.6|1860.4|1861.2|1860.8|1861.2|1860.8|1860.4|1860.2|2254
1615797110000|2021-03-15 08:31:50|1861|1860.6|1861.2|1860.6|1861.6|1861.2|1861|1860.4|2208
1615797120000|2021-03-15 08:32:00|1861|1860.8|1861.2|1860.8|1861.4|1861.2|1861|1860.6|4270
1615797130000|2021-03-15 08:32:10|1861|1860.6|1860.6|1860.2|1861|1860.6|1860.4|1860.2|1120
1615797140000|2021-03-15 08:32:20|1860.4||1860.6||1860.6||1860.4||0
1615797150000|2021-03-15 08:32:30|1860.4|1860|1859.4|1858.8|1860.4|1860|1858.8|1858.6|17602
1615797160000|2021-03-15 08:32:40|1859.6|1859|1859.6|1859.2|1859.6|1859.4|1859.6|1859|473
1615797170000|2021-03-15 08:32:50|1859.8|1859.4|1859.4|1859.2|1859.8|1859.4|1859.4|1859|5401
1615797180000|2021-03-15 08:33:00|1859.6|1859|1858.8|1858.4|1859.6|1859|1858.6|1858.4|11202
1615797190000|2021-03-15 08:33:10|1858.6|1858.2|1858.8|1858.4|1858.8|1858.4|1858.2|1858|2155
1615797200000|2021-03-15 08:33:20|1858.6|1858.2|1858.8|1858.4|1858.8|1858.4|1858.4|1858.2|545
1615797210000|2021-03-15 08:33:30|1858.6|1858.2|1858.8|1858.2|1858.8|1858.4|1858.6|1858.2|0
1615797220000|2021-03-15 08:33:40|1858.6|1858|1858.2|1857.8|1858.6|1858|1858|1857.8|2822
1615797230000|2021-03-15 08:33:50|1858|1858|1857.8|1857.4|1858.2|1858|1857.8|1857.4|1050
1615797240000|2021-03-15 08:34:00|1857.6|1857.6|1857.8|1857.4|1857.8|1857.6|1857.6|1857.4|612
1615797250000|2021-03-15 08:34:10|1857.6|1857.2|1857.6|1857.2|1857.6|1857.2|1857.2|1857|1600
1615797260000|2021-03-15 08:34:20|1857.4||1857.4||1857.4||1857.4||0
1615797270000|2021-03-15 08:34:30|1857.2|1857|1858|1857.4|1858|1857.8|1857.2|1857|2141
1615797280000|2021-03-15 08:34:40|1857.8|1857.2|1857.6|1857.2|1857.8|1857.4|1857.4|1857|1462
1615797290000|2021-03-15 08:34:50|1857.8|1857.4|1858.4|1858|1858.4|1858|1857.8|1857.4|81
1615797300000|2021-03-15 08:35:00|1858.6|1858.2|1858.8|1858.4|1859|1858.8|1858.6|1858.2|1902
1615797310000|2021-03-15 08:35:10|1858.4|1858.2|1858.4|1858.2|1858.8|1858.4|1858.4|1858|1597
1615797320000|2021-03-15 08:35:20|1858.8|1858.4|1858.8|1858.4|1858.8|1858.4|1858.6|1858.4|0
1615797330000|2021-03-15 08:35:30|1858.6|1858.6|1858.8|1858.2|1858.8|1858.6|1858.6|1858.2|2177
1615797340000|2021-03-15 08:35:40||1858.4||1858.6||1858.6||1858.4|993
1615797350000|2021-03-15 08:35:50|1858.6|1858.4|1858.8|1858.4|1858.8|1858.6|1858.6|1858.4|1441
1615797360000|2021-03-15 08:36:00|1859|1858.6|1858.8|1858.4|1859|1858.8|1858.8|1858.4|978
1615797370000|2021-03-15 08:36:10|1858.6|1858.2|1858.8|1858.4|1858.8|1858.4|1858.6|1858|830
1615797380000|2021-03-15 08:36:20|1859|1858.6|1859.2|1858.6|1859.2|1859|1859|1858.6|1197
1615797390000|2021-03-15 08:36:30|1859.4|1858.8|1859.8|1859.2|1859.8|1859.6|1859.4|1858.8|3824
1615797400000|2021-03-15 08:36:40|1860|1859.4|1860.4|1860.2|1860.4|1860.2|1860|1859.2|2271
1615797410000|2021-03-15 08:36:50|1860.6|1860.4|1860.6|1860.2|1860.6|1860.4|1860.4|1860.2|702
1615797420000|2021-03-15 08:37:00|1860.4|1860|1859.8|1859.4|1860.4|1860|1859.2|1859|6957
1615797430000|2021-03-15 08:37:10|1859.6|1859.2|1859.2|1858.8|1859.6|1859.2|1858.4|1858|4682
1615797440000|2021-03-15 08:37:20|1859|1858.6|1858.4|1858|1859|1858.8|1858|1857.8|2740
1615797450000|2021-03-15 08:37:30|1858.6|1858.2|1858.8|1858.2|1859|1858.2|1858.6|1858.2|0
1615797460000|2021-03-15 08:37:40|1859.2|1859|1859|1858.4|1859.4|1859|1858.8|1858.4|13429
1615797470000|2021-03-15 08:37:50|1859.2|1858.6|1859.4|1859|1859.6|1859.4|1859.2|1858.6|3121
1615797480000|2021-03-15 08:38:00|1859.6|1858.8|1859.4|1858.8|1859.6|1859|1859.2|1858.8|44
1615797490000|2021-03-15 08:38:10|1859.2|1858.6|1858.8|1858.4|1859.2|1859|1858.8|1858.4|1490
1615797500000|2021-03-15 08:38:20|1858.6|1858.2|1858.6|1858.2|1858.8|1858.4|1858.2|1857.8|1913
1615797510000|2021-03-15 08:38:30|1858.4|1858.4|1858.8|1858.2|1858.8|1858.4|1858.4|1858.2|656
1615797520000|2021-03-15 08:38:40|1858.6|1858|1858.6|1858|1858.8|1858.6|1858.2|1857.8|9884
1615797530000|2021-03-15 08:38:50|1858.4|1858.2|1858.2|1858|1858.4|1858.2|1858.2|1858|2100
1615797540000|2021-03-15 08:39:00|1858.4|1858.2|1858.8|1858.4|1858.8|1858.6|1858.4|1858|3534
1615797550000|2021-03-15 08:39:10|1858.6|1858.2|1859.2|1858.8|1859.6|1859|1858.6|1858.2|546
1615797560000|2021-03-15 08:39:20|1859.4|1859|1859.6|1859.4|1859.6|1859.4|1859.4|1859|2033
1615797570000|2021-03-15 08:39:30|1859.8|1859.6|1859.4|1859|1859.8|1859.6|1859.4|1859|788
1615797580000|2021-03-15 08:39:40|1859.2|1858.8|1859.2|1859|1859.4|1859|1858.8|1858.6|771
1615797590000|2021-03-15 08:39:50|1859.4|1858.8|1859.4|1859|1859.6|1859.2|1859|1858.6|2000
1615797600000|2021-03-15 08:40:00|1859.2|1858.8|1859|1858.6|1859.2|1859.2|1859|1858.6|949
1615797610000|2021-03-15 08:40:10|1859.2|1858.8|1859.2|1858.6|1859.4|1859|1859|1858.6|1183
1615797620000|2021-03-15 08:40:20|1859|1858.8|1859.2|1858.8|1859.2|1859|1859|1858.8|1009
1615797630000|2021-03-15 08:40:30|1859|1859|1858.6|1858.2|1859|1859|1858.6|1858.2|562
1615797640000|2021-03-15 08:40:40|1858.4|1858|1858.4|1858|1858.4|1858|1858.4|1858|90
1615797650000|2021-03-15 08:40:50|1858.2|1857.8|1857.8|1857.2|1858.2|1858|1857.4|1857.2|3465
1615797660000|2021-03-15 08:41:00|1858|1857.4|1857.8|1857.6|1858|1857.8|1857.8|1857.2|390
1615797670000|2021-03-15 08:41:10|1857.6|1857.4|1858.2|1858|1858.4|1858.2|1857.6|1857.4|1745
1615797680000|2021-03-15 08:41:20|1858.4|1858.2|1858.2|1857.8|1858.4|1858.2|1858|1857.6|2431
1615797700000|2021-03-15 08:41:40|1858.4|1858|1858.4|1858|1858.4|1858.2|1858.4|1858|486
1615797710000|2021-03-15 08:41:50|1858.6|1858.2|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|567
1615797720000|2021-03-15 08:42:00|1858.4|1858|1857.8|1857.4|1858.4|1858|1857.8|1857.4|1900
1615797730000|2021-03-15 08:42:10|1858||1858||1858||1858||0
1615797740000|2021-03-15 08:42:20|1858.2|1857.6|1858|1857.6|1858.2|1858|1858|1857.6|756
1615797750000|2021-03-15 08:42:30|1858.2|1857.8|1858.2|1857.8|1858.2|1858|1858.2|1857.8|54
1615797760000|2021-03-15 08:42:40|1858.4|1858|1858.8|1858.2|1859|1858.8|1858.4|1858|1364
1615797770000|2021-03-15 08:42:50|1858.6|1858.4|1858.4|1858|1859|1858.6|1858.2|1858|1121
1615797780000|2021-03-15 08:43:00|1858.6|1858.2|1858.8|1858.4|1858.8|1858.4|1858.4|1858|587
1615797790000|2021-03-15 08:43:10|1859|1858.6|1859.2|1858.8|1859.2|1858.8|1859|1858.6|284
1615797800000|2021-03-15 08:43:20|1859.4|1859|1859.8|1859.4|1860|1859.4|1859.4|1859|563
1615797810000|2021-03-15 08:43:30|1860|1859.8|1860.2|1860|1860.4|1860.2|1860|1859.8|2960
1615797820000|2021-03-15 08:43:40|1860|1859.8|1859.4|1859.2|1860|1859.8|1859.4|1859.2|922
1615797830000|2021-03-15 08:43:50|1859.6|1859.4|1859.4|1859.2|1859.6|1859.4|1859.4|1859.2|3241
1615797840000|2021-03-15 08:44:00|1859.2|1859|1859.2|1858.8|1859.2|1859|1859|1858.6|501
1615797850000|2021-03-15 08:44:10|1859.4|1859|1859.6|1859.2|1859.6|1859.4|1859.4|1859|1019
1615797860000|2021-03-15 08:44:20|||||||||350
1615797870000|2021-03-15 08:44:30|1859.8|1859.6|1859.6|1859.2|1859.8|1859.6|1859.6|1859.2|3435
1615797880000|2021-03-15 08:44:40|1859.8|1859.4|1859.8|1859.6|1859.8|1859.6|1859.8|1859.2|246
1615797890000|2021-03-15 08:44:50|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|5218
1615797900000|2021-03-15 08:45:00|1859.8|1859.6|1860.6|1860.2|1860.6|1860.4|1859.8|1859.6|6105
1615797910000|2021-03-15 08:45:10|1860.8||1860.6||1860.8||1860.6||0
1615797920000|2021-03-15 08:45:20|1860.4|1860|1860.4|1860|1860.4|1860|1860.2|1860|2151
1615797930000|2021-03-15 08:45:30|1860.6|1860.4|1860.6|1860|1860.6|1860.4|1860.4|1860|858
1615797940000|2021-03-15 08:45:40|1860.4|1859.8|1860.6|1860.2|1860.6|1860.2|1860|1859.6|2518
1615797950000|2021-03-15 08:45:50|1860.8|1860.4|1860.8|1860.2|1861|1860.8|1860.4|1860.2|16994
1615797960000|2021-03-15 08:46:00|1860.6|1860.4|1860.6|1860|1860.8|1860.6|1860.4|1860|2127
1615797970000|2021-03-15 08:46:10||1860.2||1860.2||1860.2||1860.2|0
1615797980000|2021-03-15 08:46:20|1860.8|1860.4|1860.8|1860.4|1860.8|1860.4|1860.6|1860.4|300
1615797990000|2021-03-15 08:46:30|1861|1860.6|1861|1860.8|1861.2|1861|1861|1860.6|2089
1615798000000|2021-03-15 08:46:40|1861.2|1861|1861.6|1861.2|1861.6|1861.2|1861.2|1861|1032
1615798010000|2021-03-15 08:46:50|1861.4|1861.4|1861.2|1860.6|1861.4|1861.4|1861|1860.6|1732
1615798020000|2021-03-15 08:47:00|1861|1860.8|1861.4|1860.8|1861.4|1860.8|1861|1860.8|1151
1615798030000|2021-03-15 08:47:10|1861.2|1860.6|1861|1860.8|1861.2|1860.8|1861|1860.6|0
1615798040000|2021-03-15 08:47:20|1861.2|1861|1860.8|1860.4|1861.2|1861|1860.8|1860.4|1011
1615798050000|2021-03-15 08:47:30|1860.6|1860.2|1860.4|1859.8|1860.6|1860.2|1860|1859.6|4576
1615798060000|2021-03-15 08:47:40|1860.2||1860.4||1860.4||1860.2||449
1615798070000|2021-03-15 08:47:50|1860.2|1860|1860.2|1860|1860.2|1860.2|1860.2|1860|2
1615798080000|2021-03-15 08:48:00|1860|1859.8|1859.8|1859.6|1860|1859.8|1859.8|1859.6|20
1615798090000|2021-03-15 08:48:10|1860|1859.8|1859|1858.6|1860|1859.8|1859|1858.4|4064
1615798100000|2021-03-15 08:48:20|1858.8|1858.4|1858.8|1858.4|1858.8|1858.6|1858.6|1858.2|1163
1615798110000|2021-03-15 08:48:30|1858.6|1858.2|1858.2|1857.8|1858.6|1858.2|1858.2|1857.8|5204
1615798120000|2021-03-15 08:48:40|1858|1858|1858.2|1858|1858.4|1858|1858|1857.8|2709
1615798130000|2021-03-15 08:48:50|1858.4|1858.2|1858|1857.8|1858.6|1858.4|1858|1857.6|8467
1615798140000|2021-03-15 08:49:00|1858.2|1858|1857.8|1857.6|1858.4|1858|1857.8|1857.6|1032
1615798150000|2021-03-15 08:49:10|1858|1857.8|1858.2|1857.8|1858.4|1858|1857.8|1857.6|3372
1615798160000|2021-03-15 08:49:20|1858|1858|1858.6|1858.4|1858.8|1858.6|1858|1857.8|4007
1615798170000|2021-03-15 08:49:30|1858.8|1858.6|1859|1858.6|1859|1858.6|1858.8|1858.6|334
1615798180000|2021-03-15 08:49:40|1858.8|1858.8|1859.4|1859|1859.6|1859.4|1858.8|1858.6|4063
1615798190000|2021-03-15 08:49:50|1859.2|1858.8|1858.8|1858.6|1859.2|1858.8|1858.8|1858.4|150
1615798200000|2021-03-15 08:50:00|1859|1858.8|1858.6|1858.2|1859.2|1858.8|1858.6|1858.2|1047
1615798210000|2021-03-15 08:50:10|1858.4|1858|1858.4|1858|1858.4|1858|1858.4|1858|0
1615798220000|2021-03-15 08:50:20|1858.2|1857.8|1857.8|1857.4|1858.2|1857.8|1857.8|1857.4|1471
1615798230000|2021-03-15 08:50:30||1857.6||1857.2||1857.6||1857.2|200
1615798240000|2021-03-15 08:50:40|1857.6||1857.4||1857.6||1857.4||4500
1615798250000|2021-03-15 08:50:50|1857.6|1857.4|1858.2|1858|1858.2|1858|1857.4|1857.2|5165
1615798260000|2021-03-15 08:51:00|1858.4|1857.8|1858.6|1858|1858.6|1858.4|1858.4|1857.8|3485
1615798270000|2021-03-15 08:51:10|1858.4|1857.8|1858.2|1857.6|1858.4|1857.8|1858|1857.6|257
1615798280000|2021-03-15 08:51:20|1858||1858||1858||1858||0
1615798290000|2021-03-15 08:51:30|1857.8||1858||1858||1857.8||1129
1615798300000|2021-03-15 08:51:40|1857.8|1857.4|1857.8|1857.4|1858|1857.4|1857.4|1857.2|1790
1615798320000|2021-03-15 08:52:00|1857.6|1857.2|1858|1857.8|1858.2|1858|1857.6|1857.2|2676
1615798330000|2021-03-15 08:52:10|1858.2|1857.6|1858.4|1858|1858.6|1858.2|1858.2|1857.6|2147
1615798340000|2021-03-15 08:52:20|1858.2|1857.8|1858|1857.8|1858.2|1857.8|1857.6|1857.4|1335
1615798350000|2021-03-15 08:52:30|1858.2|1857.6|1858|1857.6|1858.2|1858|1858|1857.4|1783
1615798360000|2021-03-15 08:52:40|1857.8|1857.4|1857.8|1857.4|1857.8|1857.6|1857.6|1857.2|3169
1615798370000|2021-03-15 08:52:50|1857.6||1857.6||1857.6||1857.6||0
1615798380000|2021-03-15 08:53:00|1857.4|1857.2|1857.2|1857|1857.4|1857.2|1857.2|1857|7931
1615798390000|2021-03-15 08:53:10|1857.4|1857.2|1857.4|1857|1857.6|1857.4|1857.2|1857|7694
1615798400000|2021-03-15 08:53:20|1857.6|1857.2|1857.6|1857.4|1857.6|1857.4|1857.6|1857.2|724
1615798410000|2021-03-15 08:53:30|1857.4|1857.2|1857.6|1857.2|1857.6|1857.2|1857.4|1857|1399
1615798420000|2021-03-15 08:53:40|1857.4|1857|1856|1855.8|1857.4|1857|1856|1855.8|26738
1615798430000|2021-03-15 08:53:50|1856.2|1856|1856.2|1855.8|1856.2|1856|1856.2|1855.8|1658
1615798440000|2021-03-15 08:54:00|1856|1855.6|1855.8|1855.6|1856|1855.6|1855.8|1855.6|605
1615798450000|2021-03-15 08:54:10|1855.6|1855.4|1854.6|1854.2|1855.6|1855.6|1854.6|1854.2|18059
1615798460000|2021-03-15 08:54:20|1854.4|1854|1854.2|1854|1854.4|1854.2|1854.2|1853.8|8039
1615798470000|2021-03-15 08:54:30|1854|1853.8|1853.6|1853.4|1854|1854|1853.4|1853|9897
1615798480000|2021-03-15 08:54:40|1853.8|1853.6|1854|1853.8|1854.4|1854|1853.6|1853.4|8664
1615798490000|2021-03-15 08:54:50|1854.2|1853.6|1853.8|1853.6|1854.2|1853.8|1853.8|1853.6|5543
1615798500000|2021-03-15 08:55:00|1853.6|1853.4|1854.2|1854|1854.4|1854|1853.6|1853.4|2948
1615798510000|2021-03-15 08:55:10|1854|1853.8|1854.2|1854|1854.2|1854|1854|1853.8|288
1615798520000|2021-03-15 08:55:20|1854.4|1854.2|1854|1853.8|1854.6|1854.4|1854|1853.8|1833
1615798530000|2021-03-15 08:55:30|1854.2|1854|1854.6|1854.2|1854.8|1854.4|1854.2|1854|7070
1615798540000|2021-03-15 08:55:40|1854.4|1854|1854.2|1853.8|1854.4|1854|1854|1853.8|3226
1615798560000|2021-03-15 08:56:00|1854|1853.6|1854|1853.6|1854|1853.6|1853.8|1853.6|4217
1615798580000|2021-03-15 08:56:20|1853.8|1853.8|1853.8|1853.4|1853.8|1853.8|1853.8|1853.4|1616
1615798590000|2021-03-15 08:56:30|1853.6|1853.2|1853.2|1853|1853.6|1853.2|1853.2|1853|2755
1615798600000|2021-03-15 08:56:40|1853.4|1853.2|1853.8|1853.6|1853.8|1853.6|1853.4|1853.2|4132
1615798610000|2021-03-15 08:56:50|1854|1853.8|1853.8|1853.4|1854|1853.8|1853.8|1853.4|5673
1615798630000|2021-03-15 08:57:10|1853.6|1853.2|1852.4|1852.2|1853.6|1853.2|1852.4|1852.2|11168
1615798640000|2021-03-15 08:57:20|1852.6|1852.4|1853.4|1853|1853.4|1853.2|1852.6|1852.4|1752
1615798650000|2021-03-15 08:57:30|1853.6|1853.2|1854.2|1853.8|1854.6|1854.4|1853.6|1853.2|5715
1615798660000|2021-03-15 08:57:40|1854||1854||1854||1854||11
1615798670000|2021-03-15 08:57:50|1853.8|1853.6|1854.2|1853.8|1854.4|1854.2|1853.8|1853.6|2278
1615798680000|2021-03-15 08:58:00|1854|1853.6|1853.6|1853.2|1854|1853.8|1853.6|1853.2|540
1615798690000|2021-03-15 08:58:10|1853.8|1853.4|1854|1853.8|1854|1853.8|1853.6|1853.4|1943
1615798700000|2021-03-15 08:58:20|1854.2|1854|1853.8|1853.4|1854.2|1854|1853.8|1853.4|2468
1615798710000|2021-03-15 08:58:30|1854|1853.6|1853|1852.8|1854|1853.6|1852.8|1852.6|16847
1615798720000|2021-03-15 08:58:40|1853.2|1853|1854.2|1853.8|1854.2|1854|1853.2|1853|2604
1615798730000|2021-03-15 08:58:50|1854|1853.6|1854|1853.6|1854|1853.8|1853.6|1853.4|295
1615798740000|2021-03-15 08:59:00|1854.2|1853.8|1854|1853.2|1854.2|1853.8|1853.8|1853.2|569
1615798750000|2021-03-15 08:59:10|1853.8|1853.4|1853.2|1852.8|1853.8|1853.6|1853.2|1852.8|429
1615798760000|2021-03-15 08:59:20|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.6|1852.4|519
1615798770000|2021-03-15 08:59:30|1853|1852.8|1853|1852.8|1853|1852.8|1852.8|1852.4|3643
1615798780000|2021-03-15 08:59:40|1853.2|1853|1853.4|1853|1853.4|1853|1853.2|1852.8|2299
1615798790000|2021-03-15 08:59:50|1853.2|1852.8|1853.4|1853|1853.4|1853.2|1853|1852.8|650
1615798800000|2021-03-15 09:00:00|1853.2|1853.2|1852.6|1852.4|1853.2|1853.2|1852.6|1852.4|3206
1615798810000|2021-03-15 09:00:10|1852.8|1852.2|1852.6|1852.2|1852.8|1852.2|1852.6|1852.2|1788
1615798820000|2021-03-15 09:00:20|1852.8|1852.6|1852.8|1852.6|1852.8|1852.6|1852.8|1852.2|192
1615798830000|2021-03-15 09:00:30|1853|1852.8|1852.8|1852.6|1853.2|1853|1852.8|1852.6|3072
1615798840000|2021-03-15 09:00:40|1853|1852.8|1852.8|1852.4|1853|1852.8|1852.8|1852.4|1846
1615798850000|2021-03-15 09:00:50|1853|1852.6|1853.2|1852.8|1853.6|1853.2|1853|1852.6|1069
1615798860000|2021-03-15 09:01:00|1853.4|1853|1853.6|1853.2|1853.6|1853.4|1853.4|1853|1651
1615798870000|2021-03-15 09:01:10|1853.4|1853|1853.4|1852.8|1853.6|1853.2|1853.2|1852.8|5017
1615798880000|2021-03-15 09:01:20||1853||1853||1853||1853|0
1615798890000|2021-03-15 09:01:30|1853.2|1852.6|1853.8|1853.4|1853.8|1853.6|1853|1852.6|1823
1615798900000|2021-03-15 09:01:40|1853.6|1853.2|1853.8|1853.4|1853.8|1853.6|1853.6|1853.2|1430
1615798910000|2021-03-15 09:01:50|1853.6|1853.2|1853.8|1853.4|1853.8|1853.4|1853.6|1853.2|0
1615798920000|2021-03-15 09:02:00|1853.6|1853.2|1853.6|1853.2|1853.6|1853.2|1853.6|1853.2|0
1615798930000|2021-03-15 09:02:10|1853.8|1853.4|1853.6|1853.2|1853.8|1853.6|1853.2|1852.8|6679
1615798940000|2021-03-15 09:02:20|1853.4|1853.4|1853.6|1853.2|1853.6|1853.4|1853.4|1853.2|996
1615798950000|2021-03-15 09:02:30|1853.8|1853.4|1853.8|1853.6|1853.8|1853.6|1853.8|1853.4|353
1615798960000|2021-03-15 09:02:40|1854|1853.8|1854.4|1854|1854.4|1854|1854|1853.6|1557
1615798970000|2021-03-15 09:02:50||1853.8||1854||1854||1853.8|0
1615798980000|2021-03-15 09:03:00|1854.2|1853.8|1854|1853.8|1854.2|1853.8|1854|1853.8|640
1615798990000|2021-03-15 09:03:10|1853.8|1853.6|1853.8|1853.6|1854|1853.8|1853.8|1853.4|225
1615799000000|2021-03-15 09:03:20|1853.6|1853.4|1854.2|1853.8|1854.2|1853.8|1853.4|1853.2|1731
1615799010000|2021-03-15 09:03:30|1854.4|1854|1854.6|1854.2|1854.6|1854.2|1854.4|1854|555
1615799020000|2021-03-15 09:03:40|1854.4|1854|1854.6|1854.4|1854.6|1854.4|1854.2|1853.8|369
1615799030000|2021-03-15 09:03:50|1854.8|1854.6|1854.8|1854.4|1854.8|1854.6|1854.8|1854.4|566
1615799040000|2021-03-15 09:04:00|1855|1854.6|1854.6|1854.4|1855|1854.8|1854.6|1854.4|1746
1615799050000|2021-03-15 09:04:10|1854.8|1854.6|1854.8|1854.4|1854.8|1854.6|1854.8|1854.4|500
1615799060000|2021-03-15 09:04:20|1854.6|1854.2|1854|1853.8|1854.6|1854.2|1853.8|1853.4|22957
1615799070000|2021-03-15 09:04:30||1853.6||1853.6||1853.6||1853.4|0
1615799090000|2021-03-15 09:04:50|1854.2|1853.8|1854.2|1853.8|1854.2|1853.8|1854|1853.8|1123
1615799100000|2021-03-15 09:05:00|1854|1853.4|1853.8|1853.6|1854|1853.6|1853.8|1853.4|1415
1615799110000|2021-03-15 09:05:10|1854|1853.8|1854.2|1853.8|1854.4|1854|1854|1853.8|423
1615799120000|2021-03-15 09:05:20|1854|1854|1853.4|1853.2|1854|1854|1853.4|1853.2|684
1615799130000|2021-03-15 09:05:30|1853.6|1853.4|1853.8|1853.4|1853.8|1853.6|1853.6|1853.4|611
1615799140000|2021-03-15 09:05:40|1853.6||1853.6||1853.6||1853.6||0
1615799150000|2021-03-15 09:05:50|1853.8|1853.6|1854.2|1853.8|1854.2|1854|1853.8|1853.6|2202
1615799160000|2021-03-15 09:06:00|1854|1853.6|1854|1853.6|1854|1853.8|1853.8|1853.4|888
1615799170000|2021-03-15 09:06:10|1853.8|1853.4|1853.8|1853.4|1853.8|1853.6|1853.8|1853.4|0
1615799190000|2021-03-15 09:06:30|1853.6|1853.2|1853.6|1853.2|1853.8|1853.4|1853.4|1853.2|1294
1615799200000|2021-03-15 09:06:40|1853.4|1853.4|1853.2|1852.6|1853.4|1853.4|1852.8|1852.6|15445
1615799210000|2021-03-15 09:06:50|1853||1853||1853||1853||0
1615799220000|2021-03-15 09:07:00|1853.2|1852.8|1853.2|1852.8|1853.2|1853|1853|1852.6|5831
1615799230000|2021-03-15 09:07:10|1853.4|1853|1854|1853.4|1854.2|1854|1853.4|1853|5613
1615799240000|2021-03-15 09:07:20|1854.2|1853.6|1854|1853.8|1854.2|1853.8|1853.8|1853.4|791
1615799250000|2021-03-15 09:07:30|1854.2|1853.6|1854.2|1853.8|1854.2|1853.8|1854.2|1853.6|0
1615799260000|2021-03-15 09:07:40|1854|1853.6|1853.8|1853.4|1854|1853.6|1853.6|1853.2|741
1615799270000|2021-03-15 09:07:50|1854|1853.6|1854|1853.6|1854|1853.8|1854|1853.6|378
1615799280000|2021-03-15 09:08:00||1853.4||1853.4||1853.4||1853.4|0
1615799290000|2021-03-15 09:08:10|1853.8|1853.6|1854|1853.6|1854|1853.8|1853.6|1853.2|911
1615799300000|2021-03-15 09:08:20|1854.2|1853.8|1854.4|1854|1854.4|1854.2|1854.2|1853.8|3369
1615799310000|2021-03-15 09:08:30||1854.2||1854||1854.2||1854|0
1615799320000|2021-03-15 09:08:40|1854.2|1853.8|1854.2|1854|1854.2|1854.2|1854.2|1853.8|1236
1615799330000|2021-03-15 09:08:50||1853.8||1853.6||1854||1853.6|0
1615799340000|2021-03-15 09:09:00|1854||1853.8||1854||1853.8||0
1615799350000|2021-03-15 09:09:10|1853.6|1853.4|1852.8|1852.6|1853.6|1853.4|1852.8|1852.6|6711
1615799360000|2021-03-15 09:09:20|1852.6|1852.4|1852.6|1852.2|1852.6|1852.4|1852.6|1852.2|1362
1615799370000|2021-03-15 09:09:30|1852.8|1852.4|1852.2|1852|1852.8|1852.6|1852.2|1852|3073
1615799380000|2021-03-15 09:09:40|1852|1851.8|1852.2|1852|1852.4|1852|1852|1851.8|5052
1615799390000|2021-03-15 09:09:50|1852.4|1851.8|1852.2|1852|1852.4|1852|1852.2|1851.8|0
1615799400000|2021-03-15 09:10:00|1852|1851.8|1852|1851.6|1852.2|1852|1851.8|1851.4|11376
1615799410000|2021-03-15 09:10:10|1851.8|1851.8|1852.8|1852.2|1852.8|1852.4|1851.8|1851.8|5396
1615799420000|2021-03-15 09:10:20|1852.6||1852.4||1852.6||1852.4||0
1615799430000|2021-03-15 09:10:30|1852.2|1852|1852.2|1852|1852.2|1852|1852.2|1851.8|0
1615799440000|2021-03-15 09:10:40|1852.4|1852.2|1852.8|1852.4|1852.8|1852.6|1852.2|1852|6113
1615799450000|2021-03-15 09:10:50|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.6|1852.2|2476
1615799460000|2021-03-15 09:11:00|1853|1852.6|1852.4|1852|1853|1852.6|1852.2|1852|1147
1615799470000|2021-03-15 09:11:10|1852.6|1852.2|1852.8|1852.4|1853|1852.6|1852.4|1852.2|189
1615799480000|2021-03-15 09:11:20|1852.6|1852.2|1852.8|1852.4|1852.8|1852.6|1852.6|1852.2|300
1615799490000|2021-03-15 09:11:30|1852.6|1852.2|1853|1852.6|1853|1852.6|1852.6|1852.2|2192
1615799510000|2021-03-15 09:11:50|1853.2|1852.8|1853.4|1853|1853.4|1853.2|1853.2|1852.8|2765
1615799520000|2021-03-15 09:12:00|1853.2|1852.8|1853.2|1852.8|1853.2|1853|1853.2|1852.8|194
1615799530000|2021-03-15 09:12:10|1853.4|1853|1853.6|1853|1853.6|1853.2|1853.4|1853|387
1615799540000|2021-03-15 09:12:20|1853.4|1853.2|1854|1853.4|1854|1853.6|1853.4|1853.2|563
1615799550000|2021-03-15 09:12:30|1853.8||1853.8||1854||1853.8||0
1615799560000|2021-03-15 09:12:40|1853.6|1853.2|1853.2|1852.8|1853.6|1853.2|1853|1852.8|378
1615799570000|2021-03-15 09:12:50|1853.4|1853|1853.4|1853|1853.4|1853|1853.4|1853|260
1615799580000|2021-03-15 09:13:00||1853.2||1853||1853.2||1853|211
1615799590000|2021-03-15 09:13:10|1853.6|1853.2|1854|1853.6|1854|1853.6|1853.4|1853.2|1238
1615799600000|2021-03-15 09:13:20|1853.8|1853.4|1853.6|1853.4|1853.8|1853.4|1853.6|1853.2|189
1615799610000|2021-03-15 09:13:30|1853.4|1853.2|1853.4|1853|1853.6|1853.4|1853.4|1853|620
1615799620000|2021-03-15 09:13:40|1853.2|1852.8|1853|1852.8|1853.2|1852.8|1853|1852.8|75
1615799630000|2021-03-15 09:13:50|1852.8|1852.6|1852.6|1852.4|1853|1852.6|1852.6|1852.4|1983
1615799640000|2021-03-15 09:14:00|1852.4|1852.2|1852.2|1852|1852.6|1852.2|1852.2|1852|1520
1615799650000|2021-03-15 09:14:10|1852|1851.8|1852.2|1851.8|1852.2|1851.8|1851.8|1851.4|3021
1615799660000|2021-03-15 09:14:20||1852||1851.8||1852||1851.8|0
1615799670000|2021-03-15 09:14:30|1852|1852|1852.2|1852|1852.2|1852|1852|1851.6|189
1615799680000|2021-03-15 09:14:40|1852|1851.8|1852.6|1852.4|1852.6|1852.4|1852|1851.8|3040
1615799690000|2021-03-15 09:14:50|1852.8|1852.6|1852.4|1852|1852.8|1852.6|1852.4|1852|1115
1615799700000|2021-03-15 09:15:00|1852.2|1852.2|1852.6|1852.2|1852.6|1852.4|1852.2|1852.2|240
1615799710000|2021-03-15 09:15:10||1852||1852||1852.2||1852|185
1615799720000|2021-03-15 09:15:20|1852.4|1852.2|1852.4|1852|1852.4|1852.2|1852.2|1852|1000
1615799730000|2021-03-15 09:15:30|1852.2|1851.8|1852.4|1852|1852.4|1852|1852.2|1851.8|1296
1615799740000|2021-03-15 09:15:40|1852.6|1852.2|1852.2|1852|1852.8|1852.6|1852.2|1852|3528
1615799750000|2021-03-15 09:15:50|1852|1851.8|1852.2|1851.8|1852.2|1851.8|1852|1851.6|189
1615799760000|2021-03-15 09:16:00|1852|1852|1852.4|1851.8|1852.4|1852|1851.8|1851.6|1212
1615799770000|2021-03-15 09:16:10|1852.2|1851.6|1852|1851.6|1852.2|1851.8|1852|1851.6|1348
1615799780000|2021-03-15 09:16:20|1851.8|1851.4|1851.4|1851|1851.8|1851.4|1851.2|1851|990
1615799790000|2021-03-15 09:16:30|1851.2|1851.2|1851.2|1850.8|1851.4|1851.2|1851|1850.8|2924
1615799800000|2021-03-15 09:16:40|1851|1850.6|1851|1850.8|1851|1850.8|1850.8|1850.6|700
1615799810000|2021-03-15 09:16:50|1850.8|1850.6|1850.4|1850.2|1850.8|1850.6|1850|1849.8|56410
1615799820000|2021-03-15 09:17:00|1850.6|1850.4|1850.4|1850|1850.8|1850.4|1850.4|1850|1954
1615799840000|2021-03-15 09:17:20|1850.6|1850.2|1850.8|1850.4|1850.8|1850.4|1850.6|1850.2|1412
1615799850000|2021-03-15 09:17:30|1851|1850.6|1851.2|1851|1851.2|1851|1850.8|1850.6|11951
1615799860000|2021-03-15 09:17:40|1851.4|1851.2|1852.2|1851.8|1852.2|1851.8|1851.4|1851.2|6743
1615799870000|2021-03-15 09:17:50|1852.4|1852|1852.2|1851.8|1852.4|1852.2|1852|1851.8|447
1615799880000|2021-03-15 09:18:00|1852.4|1852|1852.6|1852.2|1852.6|1852.4|1852.4|1852|1008
1615799890000|2021-03-15 09:18:10|1852.4|1852|1852.2|1852|1852.4|1852|1852.2|1852|247
1615799900000|2021-03-15 09:18:20|1852|1851.8|1852.4|1852.2|1852.4|1852.2|1852|1851.8|4824
1615799910000|2021-03-15 09:18:30|1852.6|1852.4|1853|1852.6|1853.2|1852.8|1852.4|1852.2|727
1615799920000|2021-03-15 09:18:40|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|1852.8|1852.4|0
1615799930000|2021-03-15 09:18:50|1852.6|1852.2|1852.8|1852.6|1852.8|1852.6|1852.4|1852.2|1934
1615799940000|2021-03-15 09:19:00|1853|1852.8|1853.2|1852.8|1853.2|1852.8|1853|1852.8|166
1615799950000|2021-03-15 09:19:10|1853|1852.6|1852.8|1852.4|1853|1852.6|1852.6|1852.2|592
1615799960000|2021-03-15 09:19:20|1852.6|1852.2|1852.6|1852.4|1852.6|1852.4|1852.6|1852.2|0
1615799970000|2021-03-15 09:19:30|1852.4|1852.2|1852.2|1852|1852.4|1852.2|1852.2|1852|1219
1615799980000|2021-03-15 09:19:40|1852.4|1852.2|1852.4|1852|1852.4|1852.2|1852.4|1852|0
1615799990000|2021-03-15 09:19:50|1852.6|1852.2|1852.8|1852.4|1853|1852.6|1852.6|1852.2|885
1615800000000|2021-03-15 09:20:00|1852.6|1852.2|1852.2|1852|1852.6|1852.2|1852.2|1852|247
1615800010000|2021-03-15 09:20:10|1852|1851.8|1852.4|1852|1852.4|1852.2|1851.8|1851.6|12220
1615800020000|2021-03-15 09:20:20|1852.2|1851.8|1852.2|1851.8|1852.2|1852|1852|1851.8|1108
1615800030000|2021-03-15 09:20:30|1852.4|1852|1852.4|1852|1852.4|1852|1852.4|1852|0
1615800040000|2021-03-15 09:20:40|1852.2|1851.8|1852.4|1852|1852.4|1852|1852|1851.6|721
1615800050000|2021-03-15 09:20:50|1852.2|1851.8|1852.2|1851.6|1852.2|1851.8|1852.2|1851.6|0
1615800060000|2021-03-15 09:21:00|1852|1851.8|1851.6|1851.2|1852|1851.8|1851.4|1851|390
1615800070000|2021-03-15 09:21:10|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.4|1851.4|286
1615800080000|2021-03-15 09:21:20|1851.8|1851.4|1851.8|1851.6|1851.8|1851.6|1851.6|1851.2|550
1615800090000|2021-03-15 09:21:30|1852|1851.8|1852|1851.6|1852.4|1852|1851.8|1851.6|4995
1615800100000|2021-03-15 09:21:40|1852.2|1851.8|1852.4|1851.8|1852.4|1852|1852.2|1851.8|1616
1615800110000|2021-03-15 09:21:50|1852.6|1852|1852.6|1852.2|1852.6|1852.2|1852.4|1852|3
1615800120000|2021-03-15 09:22:00|1852.4|1852|1852|1851.8|1852.6|1852|1851.8|1851.4|1657
1615800130000|2021-03-15 09:22:10|1852.2|1851.6|1852|1851.4|1852.2|1851.6|1852|1851.4|116
1615800140000|2021-03-15 09:22:20|1852.2|1851.6|1852.2|1851.8|1852.6|1852.2|1852.2|1851.6|3253
1615800150000|2021-03-15 09:22:30||1852||1851.8||1852||1851.6|0
1615800160000|2021-03-15 09:22:40|1852.4|1852|1852.6|1852.2|1852.6|1852.4|1852.4|1852|4325
1615800170000|2021-03-15 09:22:50|1852.8|1852.4|1853.4|1853|1853.4|1853|1852.8|1852.4|9999
1615800180000|2021-03-15 09:23:00|1853.2|1852.8|1853.2|1853|1853.2|1853|1853|1852.8|1820
1615800190000|2021-03-15 09:23:10|1853|1852.8|1853|1852.6|1853|1852.8|1852.8|1852.6|144
1615800200000|2021-03-15 09:23:20|1853.2|1852.8|1853.2|1853|1853.2|1853|1853.2|1852.8|4999
1615800210000|2021-03-15 09:23:30|1853.4|1853.2|1853.2|1853|1853.4|1853.2|1853.2|1853|2414
1615800220000|2021-03-15 09:23:40|1853|1852.8|1852.6|1852.2|1853|1852.8|1852.4|1852.2|7808
1615800230000|2021-03-15 09:23:50|1852.4|1852.4|1852.6|1852|1852.6|1852.4|1852.4|1852|600
1615800240000|2021-03-15 09:24:00|1852.4|1852.2|1852.4|1852.2|1852.4|1852.4|1852.4|1852|1108
1615800250000|2021-03-15 09:24:10|1852.2|1852|1852.2|1852|1852.2|1852|1852.2|1852|2599
1615800260000|2021-03-15 09:24:20|1852.4|1852.2|1852.4|1852|1852.4|1852.2|1852.4|1852|1119
1615800280000|2021-03-15 09:24:40|1852.2|1851.8|1852|1851.8|1852.2|1851.8|1852|1851.6|5290
1615800290000|2021-03-15 09:24:50|1851.8|1851.6|1851.4|1851|1851.8|1851.6|1851.2|1851|5060
1615800300000|2021-03-15 09:25:00|1851.2|1850.8|1851.2|1851|1851.2|1851|1851|1850.6|10391
1615800310000|2021-03-15 09:25:10|1851|1850.8|1850.4|1850.2|1851|1850.8|1850.4|1850.2|1590
1615800320000|2021-03-15 09:25:20|1850.2|1850|1850.8|1850.4|1850.8|1850.6|1850.2|1850|6188
1615800330000|2021-03-15 09:25:30|1850.6||1850.6||1850.6||1850.6||10
1615800340000|2021-03-15 09:25:40|1850.4|1850|1850.2|1850|1850.4|1850|1850|1849.8|64959
1615800350000|2021-03-15 09:25:50|1850.4|1850.2|1850.2|1849.8|1850.6|1850.2|1849.6|1849.4|13279
1615800360000|2021-03-15 09:26:00|1850|1849.6|1849.2|1848.8|1850|1849.8|1849|1848.8|13732
1615800370000|2021-03-15 09:26:10|1849.4|1849|1849.6|1849.2|1849.6|1849.4|1849.4|1849|10323
1615800380000|2021-03-15 09:26:20|1849.4|1849|1849.2|1849|1849.4|1849|1849.2|1849|190
1615800390000|2021-03-15 09:26:30|1849.4|1848.8|1849|1848.8|1849.4|1848.8|1849|1848.8|490
1615800400000|2021-03-15 09:26:40|1849.2|1849|1849|1848.6|1849.2|1849|1849|1848.6|3000
1615800410000|2021-03-15 09:26:50|1848.8|1848.4|1849.2|1848.8|1849.2|1849|1848.6|1848.4|2862
1615800420000|2021-03-15 09:27:00|1849.4|1849|1850.2|1849.8|1850.4|1850|1849.4|1849|3690
1615800430000|2021-03-15 09:27:10|1850|1849.6|1850.6|1850|1851.2|1851|1850|1849.6|7379
1615800440000|2021-03-15 09:27:20|1850.4|1849.8|1850.2|1850|1850.4|1850|1850.2|1849.8|2453
1615800450000|2021-03-15 09:27:30|1850|1849.8|1850.2|1850|1850.2|1850|1850|1849.8|3425
1615800460000|2021-03-15 09:27:40|1850.4|1850.2|1850.4|1850|1850.4|1850.2|1850.4|1850|398
1615800470000|2021-03-15 09:27:50|1850.6|1850.2|1849.8|1849.2|1850.6|1850.4|1849.8|1849.2|6483
1615800480000|2021-03-15 09:28:00||1849||1849.2||1849.2||1849|0
1615800490000|2021-03-15 09:28:10|1849.6|1849.4|1850|1849.8|1850|1849.8|1849.6|1849.4|1843
1615800500000|2021-03-15 09:28:20|1849.8|1849.6|1849.6|1849.4|1849.8|1849.6|1849.6|1849.4|0
1615800510000|2021-03-15 09:28:30|1849.8|1849|1848.8|1848.2|1849.8|1849.2|1848.6|1848.2|3558
1615800520000|2021-03-15 09:28:40|1848.6|1848.4|1848.6|1848.2|1848.8|1848.6|1848.6|1848.2|3685
1615800530000|2021-03-15 09:28:50|1848.4|1848.4|1848.6|1848.2|1848.6|1848.4|1848.2|1848|9680
1615800540000|2021-03-15 09:29:00|1848.4|1848.4|1848.4|1848|1848.4|1848.4|1848|1847.4|22520
1615800550000|2021-03-15 09:29:10|1848.2|1847.8|1848.8|1848.4|1848.8|1848.4|1848|1847.8|6105
1615800560000|2021-03-15 09:29:20|1848.6|1848.2|1848.4|1848|1848.6|1848.2|1848.4|1848|0
1615800570000|2021-03-15 09:29:30|1848.6|1848.4|1848.4|1848|1848.6|1848.4|1847.8|1847.6|7022
1615800580000|2021-03-15 09:29:40|1848.6|1848.2|1848.6|1848|1848.6|1848.2|1848.4|1848|600
1615800590000|2021-03-15 09:29:50|1848.8|1848.2|1849.2|1848.8|1849.2|1848.8|1848.6|1848.2|10987
1615800600000|2021-03-15 09:30:00|1849.4|1849|1848.8|1848.6|1849.6|1849.2|1848.8|1848.4|1485
1615800610000|2021-03-15 09:30:10|1849.4|1848.8|1849.6|1849.2|1849.6|1849.2|1849.2|1848.8|10898
1615800620000|2021-03-15 09:30:20|1849.4|1848.8|1848.8|1848.4|1849.4|1849|1848.8|1848.4|3111
1615800630000|2021-03-15 09:30:30|1849|1848.6|1848.8|1848.6|1849|1848.6|1848.8|1848.6|1238
1615800640000|2021-03-15 09:30:40|1849|1848.8|1849.2|1849|1849.2|1849|1849|1848.8|344
1615800650000|2021-03-15 09:30:50|1849.4|1849.2|1849.8|1849.2|1849.8|1849.2|1849.2|1848.8|505
1615800660000|2021-03-15 09:31:00|1850|1849.4|1850.6|1850.2|1850.6|1850.2|1850|1849.4|3202
1615800670000|2021-03-15 09:31:10|1850.8|1850.4|1850.6|1850.2|1850.8|1850.4|1850.4|1850.2|0
1615800680000|2021-03-15 09:31:20|1850.8|1850.4|1850.8|1850.4|1850.8|1850.4|1850.8|1850.4|250
1615800700000|2021-03-15 09:31:40|1851|1850.6|1851.2|1850.8|1851.2|1850.8|1851|1850.6|1916
1615800720000|2021-03-15 09:32:00|1851.4|1851|1851.4|1851|1851.4|1851|1851.4|1851|201
1615800730000|2021-03-15 09:32:10|1851.6|1851.2|1852.8|1852.4|1852.8|1852.4|1851.6|1851.2|5026
1615800740000|2021-03-15 09:32:20|1853|1852.6|1853.8|1853.4|1854|1853.6|1853|1852.6|17739
1615800750000|2021-03-15 09:32:30|1854|1853.2|1853.2|1853|1854|1853.4|1853.2|1853|1177
1615800760000|2021-03-15 09:32:40|1853.4|1853.2|1853.6|1853.4|1853.6|1853.4|1853.4|1853.2|803
1615800770000|2021-03-15 09:32:50|1853.8|1853.6|1854|1853.6|1854|1853.8|1853.8|1853.6|783
1615800790000|2021-03-15 09:33:10|1853.8|1853.8|1854.6|1854.2|1854.6|1854.2|1853.8|1853.8|147
1615800800000|2021-03-15 09:33:20|1854.8|1854.4|1854.8|1854.6|1854.8|1854.6|1854.6|1854.4|689
1615800810000|2021-03-15 09:33:30|1855||1855||1855||1854.8||50
1615800820000|2021-03-15 09:33:40|1854.8|1854.4|1854.6|1854.2|1855|1854.4|1854.4|1854.2|2125
1615800830000|2021-03-15 09:33:50|1854.8|1854.4|1854.8|1854.2|1854.8|1854.4|1854.6|1854.2|0
1615800840000|2021-03-15 09:34:00|1854.4|1854.4|1853.6|1853.4|1854.8|1854.4|1853.6|1853.4|2446
1615800850000|2021-03-15 09:34:10|1853.4|1853.2|1854|1853.6|1854|1853.6|1853.4|1853.2|1176
1615800860000|2021-03-15 09:34:20|1854.2|1853.8|1854.2|1854|1854.2|1854|1854.2|1853.8|407
1615800870000|2021-03-15 09:34:30|1854.4|1854.2|1854.6|1854.2|1854.6|1854.2|1854.2|1854.2|3228
1615800880000|2021-03-15 09:34:40|1854|1853.8|1854.2|1854|1854.4|1854|1854|1853.8|6226
1615800890000|2021-03-15 09:34:50|1854.4|1854.2|1854.2|1854|1854.4|1854.2|1854.2|1854|2744
1615800900000|2021-03-15 09:35:00|1854.4|1854.2|1855|1854.4|1855.2|1855|1854.4|1854.2|5829
1615800910000|2021-03-15 09:35:10|1854.8|1854.6|1855.2|1854.8|1855.2|1854.8|1854.6|1854.6|1388
1615800920000|2021-03-15 09:35:20|1855|1854.6|1855.4|1854.8|1855.6|1854.8|1855|1854.6|640
1615800930000|2021-03-15 09:35:30|1855.6|1855|1855.8|1855.4|1855.8|1855.4|1855.6|1855|615
1615800940000|2021-03-15 09:35:40|1856|1855.6|1855.6|1855.2|1856|1855.8|1855.4|1855.2|1694
1615800950000|2021-03-15 09:35:50|1855.8||1855.8||1855.8||1855.8||0
1615800960000|2021-03-15 09:36:00|1856|1855.4|1856|1855.6|1856|1855.6|1856|1855.4|500
1615800970000|2021-03-15 09:36:10|1856.2|1855.8|1856.2|1856|1856.2|1856|1856.2|1855.8|5207
1615800980000|2021-03-15 09:36:20|1856|1855.8|1855.4|1854.8|1856|1855.8|1855.4|1854.8|1014
1615800990000|2021-03-15 09:36:30|1855.6|1855|1855.6|1855.2|1855.6|1855.4|1855.6|1855|1046
1615801000000|2021-03-15 09:36:40|1855.4|1855|1855|1854.6|1855.4|1855|1855|1854.6|244
1615801010000|2021-03-15 09:36:50|1854.8|1854.4|1854.6|1854.2|1854.8|1854.4|1854.6|1854.2|1284
1615801020000|2021-03-15 09:37:00||1854.4||1854.2||1854.4||1854.2|100
1615801030000|2021-03-15 09:37:10|1854.8|1854.4|1854.8|1854.6|1855|1854.6|1854.8|1854.4|199
1615801040000|2021-03-15 09:37:20|1855|1854.8|1855.4|1855|1855.4|1855.2|1855|1854.8|1599
1615801050000|2021-03-15 09:37:30|1855.6|1855.2|1855.2|1854.8|1855.6|1855.2|1855|1854.8|649
1615801060000|2021-03-15 09:37:40|1855.4|1855|1855.8|1855.4|1855.8|1855.4|1855.2|1855|1210
1615801070000|2021-03-15 09:37:50|1856|1855.6|1856.2|1855.8|1856.4|1855.8|1856|1855.6|0
1615801080000|2021-03-15 09:38:00|1856.4|1856|1856.4|1856|1856.4|1856|1856.2|1856|0
1615801090000|2021-03-15 09:38:10|1856.2|1855.8|1855.8|1855.6|1856.2|1855.8|1855.8|1855.4|2332
1615801100000|2021-03-15 09:38:20|1855.6|1855.4|1855.6|1855|1855.8|1855.4|1855.6|1855|786
1615801120000|2021-03-15 09:38:40|1855.8|1855.2|1855.6|1855.4|1855.8|1855.4|1855.6|1855.2|0
1615801130000|2021-03-15 09:38:50|1855.8|1855.6|1855.8|1855.4|1855.8|1855.6|1855.8|1855.4|1378
1615801140000|2021-03-15 09:39:00|1855.6|1855.6|1855.8|1855.4|1856|1855.6|1855.6|1855.4|1433
1615801150000|2021-03-15 09:39:10||1855.2||1855.4||1855.4||1855.2|0
1615801170000|2021-03-15 09:39:30|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.2|1855|1639
1615801180000|2021-03-15 09:39:40|1855.6|1855.2|1856|1855.8|1856|1855.8|1855.6|1855.2|3499
1615801190000|2021-03-15 09:39:50|1855.8|1855.6|1855.8|1855.4|1856|1855.6|1855.8|1855.4|880
1615801200000|2021-03-15 09:40:00|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|0
1615801210000|2021-03-15 09:40:10|1855.8||1855.8||1855.8||1855.8||107
1615801220000|2021-03-15 09:40:20|1855.6||1855.6||1855.6||1855.6||0
1615801230000|2021-03-15 09:40:30|1855.4|1855|1855.4|1855|1855.4|1855|1855|1854.8|1823
1615801240000|2021-03-15 09:40:40||1854.8||1855||1855.2||1854.8|200
1615801260000|2021-03-15 09:41:00|1855.2|1854.8|1855.4|1855|1855.6|1855.2|1855.2|1854.8|495
1615801270000|2021-03-15 09:41:10|1855.2|1854.6|1854.8|1854.4|1855.2|1855|1854.4|1854.2|7956
1615801280000|2021-03-15 09:41:20|1855|1854.6|1854.8|1854.6|1855|1854.6|1854.8|1854.6|4526
1615801290000|2021-03-15 09:41:30|1855|1854.8|1855.4|1855|1855.4|1855.2|1854.8|1854.8|3169
1615801300000|2021-03-15 09:41:40|1855.2|1854.8|1854.8|1854.2|1855.2|1854.8|1854.6|1854.2|1587
1615801310000|2021-03-15 09:41:50|1854.6|1854.6|1854.6|1854.2|1854.8|1854.6|1854.4|1854|3160
1615801320000|2021-03-15 09:42:00|1854.4|1854.4|1854|1853.6|1854.6|1854.4|1854|1853.6|5008
1615801330000|2021-03-15 09:42:10|1854.2|1853.8|1854.2|1853.8|1854.2|1854|1854|1853.8|551
1615801340000|2021-03-15 09:42:20|1854|1853.6|1853.8|1853.6|1854|1853.6|1853.8|1853.6|442
1615801350000|2021-03-15 09:42:30|1853.6|1853.4|1854.2|1853.8|1854.2|1854|1853.6|1853.2|2151
1615801360000|2021-03-15 09:42:40||1853.6||1853.6||1853.6||1853.6|0
1615801370000|2021-03-15 09:42:50|1854||1853.8||1854||1853.8||300
1615801380000|2021-03-15 09:43:00|1854|1853.8|1854.2|1853.8|1854.2|1853.8|1853.8|1853.8|2351
1615801390000|2021-03-15 09:43:10|1854|1854|1854.6|1854.2|1854.6|1854.4|1854|1853.4|2789
1615801400000|2021-03-15 09:43:20|1854.4|1854|1854.4|1854|1854.4|1854.2|1854.2|1854|205
1615801410000|2021-03-15 09:43:30|1854.2|1854.2|1854.6|1854.4|1854.6|1854.4|1854.2|1854.2|4727
1615801420000|2021-03-15 09:43:40|1854.8|1854.2|1854.8|1854.4|1854.8|1854.6|1854.8|1854.2|45
1615801430000|2021-03-15 09:43:50|1855|1854.6|1854.6|1854.2|1855|1854.8|1854.4|1854.2|382
1615801440000|2021-03-15 09:44:00|1854.8|1854.4|1855.4|1855|1855.4|1855.2|1854.8|1854.4|2954
1615801450000|2021-03-15 09:44:10|1855.2|1854.8|1855|1854.6|1855.2|1854.8|1854.6|1854.2|729
1615801460000|2021-03-15 09:44:20|1854.8|1854.4|1854.8|1854.4|1854.8|1854.4|1854.8|1854.4|0
1615801470000|2021-03-15 09:44:30|1855|1854.6|1855|1854.8|1855|1854.8|1854.8|1854.6|2189
1615801480000|2021-03-15 09:44:40|1854.8|1854.6|1855|1854.6|1855|1854.6|1854.8|1854.4|255
1615801490000|2021-03-15 09:44:50|1855.2|1854.8|1855.2|1854.6|1855.4|1855|1855|1854.6|1874
1615801500000|2021-03-15 09:45:00|1855.4|1854.8|1855.4|1855|1855.4|1855|1855.4|1854.8|0
1615801510000|2021-03-15 09:45:10|1855.2|1854.8|1853.8|1853.4|1855.2|1854.8|1853.8|1853.4|2187
1615801520000|2021-03-15 09:45:20|1854|1853.6|1853.8|1853.4|1854.2|1853.8|1853.8|1853.4|534
1615801530000|2021-03-15 09:45:30|1853.6|1853.2|1853.4|1853|1853.6|1853.2|1853.2|1853|2611
1615801540000|2021-03-15 09:45:40|1853.6|1853.2|1853.6|1853.2|1853.6|1853.4|1853.6|1853.2|967
1615801560000|2021-03-15 09:46:00||1853.4||1853.4||1853.4||1853.4|498
1615801570000|2021-03-15 09:46:10|1853.8|1853.2|1853.4|1853|1853.8|1853.2|1853.4|1853|645
1615801580000|2021-03-15 09:46:20|1853.2|1853.2|1852.4|1852|1853.2|1853.2|1852.2|1852|5467
1615801590000|2021-03-15 09:46:30|1852.6|1852.2|1852.8|1852.2|1852.8|1852.6|1852.6|1852.2|1130
1615801600000|2021-03-15 09:46:40|1852.6|1852.4|1853.2|1853|1853.2|1853|1852.2|1852|956
1615801610000|2021-03-15 09:46:50|1853.4|1853.2|1853.4|1853.2|1853.6|1853.2|1853.4|1853.2|1200
1615801620000|2021-03-15 09:47:00|1853.2|1853|1853|1852.8|1853.4|1853|1853|1852.8|234
1615801630000|2021-03-15 09:47:10|1852.8|1852.6|1852.6|1852.2|1853.2|1852.8|1852.6|1852.2|705
1615801640000|2021-03-15 09:47:20|1852.8|1852.4|1853.2|1853|1853.2|1853|1852.6|1852.4|2505
1615801650000|2021-03-15 09:47:30|1853.4|1853.2|1853.4|1852.8|1853.4|1853.2|1853.4|1852.8|396
1615801660000|2021-03-15 09:47:40|1853.6|1853|1854|1853.8|1854|1853.8|1853.6|1853|325
1615801670000|2021-03-15 09:47:50|1853.8|1853.6|1853.8|1853.6|1853.8|1853.6|1853.8|1853.6|0
1615801680000|2021-03-15 09:48:00|1854|1853.8|1854.2|1854|1854.2|1854|1854|1853.6|512
1615801690000|2021-03-15 09:48:10|1854.4|1854.2|1854.4|1854|1854.4|1854.2|1854.2|1854|911
1615801700000|2021-03-15 09:48:20|1854.6|1854.2|1854.6|1854.2|1854.6|1854.2|1854.6|1854.2|249
1615801710000|2021-03-15 09:48:30|1854.4|1854|1854.6|1854.2|1854.6|1854.2|1854.2|1853.8|189
1615801720000|2021-03-15 09:48:40|1854.8|1854.4|1855|1854.4|1855|1854.6|1854.8|1854.4|200
1615801730000|2021-03-15 09:48:50|1854.8||1854.8||1854.8||1854.8||0
1615801740000|2021-03-15 09:49:00||1854.6||1854.6||1854.6||1854.6|0
1615801750000|2021-03-15 09:49:10|1854.6|1854.4|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|706
1615801760000|2021-03-15 09:49:20|1854.6|1854.2|1854.8|1854.4|1855.2|1855|1854.4|1854.2|4386
1615801770000|2021-03-15 09:49:30|1855||1854.8||1855||1854.8||0
1615801780000|2021-03-15 09:49:40|1855|1854.6|1855.2|1855|1855.2|1855|1855|1854.6|45
1615801790000|2021-03-15 09:49:50|1855.4|1854.8|1855.2|1854.8|1855.4|1854.8|1855.2|1854.8|53
1615801800000|2021-03-15 09:50:00|1855|1854.6|1854.8|1854.6|1855.2|1854.6|1854.2|1853.8|11504
1615801810000|2021-03-15 09:50:10|1855|1854.8|1855.4|1855.2|1855.6|1855.2|1855|1854.8|1723
1615801820000|2021-03-15 09:50:20|1855.6|1855|1855.6|1855.2|1855.6|1855.2|1855.6|1855|0
1615801830000|2021-03-15 09:50:30|1855.4|1855|1855.4|1855|1855.4|1855.2|1855.2|1855|0
1615801840000|2021-03-15 09:50:40|1855.2|1855.2|1855.8|1855.2|1855.8|1855.2|1855.2|1855.2|639
1615801850000|2021-03-15 09:50:50|1855.6|1855.4|1855.6|1855.2|1855.6|1855.6|1855.6|1855.2|556
1615801860000|2021-03-15 09:51:00|1855.8|1855.4|1855.6|1855.2|1855.8|1855.4|1855.4|1855.2|161
1615801870000|2021-03-15 09:51:10|1855.8|1855|1855.8|1855.4|1855.8|1855.4|1855.6|1855|0
1615801880000|2021-03-15 09:51:20|1855.6|1855.2|1856|1855.6|1856|1855.6|1855.4|1855.2|389
1615801890000|2021-03-15 09:51:30|1855.8|1855.4|1855.8|1855.4|1855.8|1855.4|1855.6|1855.4|200
1615801900000|2021-03-15 09:51:40|1856|1855.6|1856|1855.6|1856|1855.8|1856|1855.6|0
1615801910000|2021-03-15 09:51:50|1855.8|1855.8|1855.2|1855|1856.2|1855.8|1855.2|1855|2436
1615801920000|2021-03-15 09:52:00|1855.4|1855.2|1856|1855.6|1856|1855.8|1855.4|1855|646
1615801930000|2021-03-15 09:52:10|1856.2|1855.8|1856.2|1855.8|1856.2|1856|1856|1855.8|951
1615801940000|2021-03-15 09:52:20|1856|1855.6|1855.8|1855.4|1856|1855.6|1855.4|1855|1525
1615801950000|2021-03-15 09:52:30|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.4|1855|190
1615801960000|2021-03-15 09:52:40|1855.6|1855.2|1856|1855.6|1856|1855.6|1855.6|1855.2|443
1615801970000|2021-03-15 09:52:50|1855.8|1855.4|1855.6|1855.2|1855.8|1855.4|1855.6|1855.2|0
1615801980000|2021-03-15 09:53:00||1855.4||1855.4||1855.4||1855.4|500
1615802000000|2021-03-15 09:53:20|1855.4|1855.2|1855.6|1855.2|1855.6|1855.4|1855.4|1855.2|379
1615802010000|2021-03-15 09:53:30|1855.4|1855|1855.2|1854.6|1855.4|1855|1855.2|1854.6|1015
1615802020000|2021-03-15 09:53:40|1855|1854.4|1854.2|1854|1855|1854.4|1854.2|1854|2519
1615802030000|2021-03-15 09:53:50|1854.4|1854.2|1854.4|1854|1854.4|1854.2|1854.4|1854|0
1615802040000|2021-03-15 09:54:00|1854.2|1854.2|1853.8|1853.4|1854.4|1854.2|1853.8|1853.4|3025
1615802050000|2021-03-15 09:54:10|1853.6||1853.6||1853.6||1853.6||0
1615802060000|2021-03-15 09:54:20|1853.8|1853.6|1853.8|1853.4|1853.8|1853.6|1853.6|1853.4|500
1615802070000|2021-03-15 09:54:30|1854|1853.6|1854|1853.8|1854|1853.8|1854|1853.6|1141
1615802080000|2021-03-15 09:54:40|1853.8|1853.6|1853.8|1853.4|1853.8|1853.6|1853.8|1853.4|532
1615802090000|2021-03-15 09:54:50|1853.6||1853.6||1853.6||1853.6||0
1615802100000|2021-03-15 09:55:00|1853.8||1853.6||1853.8||1853.6||13876
1615802110000|2021-03-15 09:55:10|1853.4|1853.2|1853.6|1853.4|1853.6|1853.4|1853.4|1853.2|463
1615802120000|2021-03-15 09:55:20|1853.8|1853.6|1853.8|1853.6|1854|1853.6|1853.6|1853.6|2566
1615802130000|2021-03-15 09:55:30|1854|1853.8|1854.4|1854|1854.4|1854|1854|1853.8|1954
1615802140000|2021-03-15 09:55:40||1853.8||1853.8||1853.8||1853.8|0
1615802150000|2021-03-15 09:55:50|1854.6|1854|1854.6|1854.2|1854.6|1854.4|1854.4|1854|2275
1615802160000|2021-03-15 09:56:00|1854.4|1854|1854.2|1853.8|1854.4|1854|1854.2|1853.8|189
1615802170000|2021-03-15 09:56:10|1854|1853.6|1853.8|1853.4|1854|1853.6|1853.4|1853|486
1615802180000|2021-03-15 09:56:20|1853.6|1853.2|1853.8|1853.4|1853.8|1853.4|1853.6|1853.2|451
1615802190000|2021-03-15 09:56:30|1854|1853.6|1854.4|1854|1854.4|1854|1854|1853.6|678
1615802200000|2021-03-15 09:56:40|1854.6|1854.2|1854.6|1854.2|1854.6|1854.4|1854.6|1854.2|100
1615802220000|2021-03-15 09:57:00|1854.4|1854.4|1854.4|1854.2|1854.4|1854.4|1854.4|1854.2|190
1615802230000|2021-03-15 09:57:10|1854.2|1854|1854.2|1853.8|1854.6|1854.2|1854|1853.6|1098
1615802260000|2021-03-15 09:57:40|1854|1853.6|1853|1852.6|1854|1853.6|1853|1852.6|2138
1615802270000|2021-03-15 09:57:50|1853.2|1852.8|1853|1852.8|1853.4|1853|1853|1852.8|1584
1615802280000|2021-03-15 09:58:00|1852.8|1852.6|1854|1853.6|1854|1853.6|1852.8|1852.6|7497
1615802290000|2021-03-15 09:58:10|1854.2|1853.8|1854.6|1854|1854.6|1854|1854.2|1853.8|10000
1615802310000|2021-03-15 09:58:30|1854.4||1854.4||1854.4||1854.4||0
1615802320000|2021-03-15 09:58:40|1854.6|1854.2|1855|1854.6|1855|1854.6|1854.6|1854.2|407
1615802330000|2021-03-15 09:58:50|1855.2|1854.8|1855.6|1855.2|1856|1855.6|1855.2|1854.8|1872
1615802340000|2021-03-15 09:59:00|1855.8|1855|1855.8|1855.2|1855.8|1855.4|1855.6|1855|300
1615802350000|2021-03-15 09:59:10|1855.6|1855|1855|1854.6|1855.6|1855|1854.8|1854.6|1413
1615802360000|2021-03-15 09:59:20|1855.2|1854.8|1855.6|1855|1855.6|1855.2|1855|1854.8|871
1615802370000|2021-03-15 09:59:30||1855.2||1855||1855.2||1855|0
1615802380000|2021-03-15 09:59:40|1855.4|1854.8|1855.8|1855.4|1855.8|1855.4|1855|1854.6|1377
1615802390000|2021-03-15 09:59:50|1856|1855.6|1856|1855.8|1856|1855.8|1856|1855.6|452
1615802400000|2021-03-15 10:00:00|1855.8|1855.6|1856|1855.4|1856|1855.6|1855.6|1855.4|4456
1615802410000|2021-03-15 10:00:10|1855.8||1855.6||1855.8||1855.6||0
1615802420000|2021-03-15 10:00:20|1855.8|1855.2|1855.6|1855.2|1855.8|1855.2|1855.4|1855.2|2886
1615802430000|2021-03-15 10:00:30|1855.4||1855.6||1855.6||1855.4||0
1615802440000|2021-03-15 10:00:40|1855.4|1855.4|1855.2|1854.8|1855.4|1855.4|1855.2|1854.8|1632
1615802450000|2021-03-15 10:00:50|1855.4|1855|1855.4|1855|1855.6|1855.2|1855.2|1855|871
1615802460000|2021-03-15 10:01:00|1855.6|1855.2|1855.6|1855.4|1855.6|1855.4|1855.6|1855.2|402
1615802470000|2021-03-15 10:01:10|1855.8|1855.6|1856|1855.6|1856|1855.8|1855.8|1855.6|2564
1615802480000|2021-03-15 10:01:20|1856.2|1855.8|1856.2|1855.8|1856.4|1856.2|1856.2|1855.8|2102
1615802490000|2021-03-15 10:01:30|1856|1855.6|1856|1855.4|1856|1855.6|1855.6|1855.4|629
1615802500000|2021-03-15 10:01:40|1855.8|1855.2|1855.6|1855.2|1855.8|1855.2|1855.6|1855.2|1231
1615802510000|2021-03-15 10:01:50|1855.8|1855.4|1855.8|1855.4|1855.8|1855.6|1855.8|1855.4|1125
1615802520000|2021-03-15 10:02:00|1856|1855.6|1856|1855.8|1856|1855.8|1856|1855.6|582
1615802530000|2021-03-15 10:02:10|1856.2|1855.6|1856.2|1855.8|1856.2|1855.8|1856.2|1855.6|545
1615802540000|2021-03-15 10:02:20|1856|1855.6|1856.2|1856|1856.4|1856|1856|1855.6|4013
1615802550000|2021-03-15 10:02:30|1856.4|1856.2|1856.4|1856|1856.4|1856.2|1856.2|1855.8|230
1615802560000|2021-03-15 10:02:40|1856.2|1856.2|1856.6|1856.4|1856.6|1856.4|1856.2|1856.2|1032
1615802570000|2021-03-15 10:02:50|1856.8|1856.6|1856.8|1856.4|1856.8|1856.6|1856.6|1856.4|1623
1615802580000|2021-03-15 10:03:00|1857|1856.6|1857.6|1857.2|1857.6|1857.2|1857|1856.6|7911
1615802590000|2021-03-15 10:03:10|1857.4|1857|1857.2|1856.8|1857.4|1857|1857|1856.8|2223
1615802600000|2021-03-15 10:03:20|1857.4|1857|1857.4|1857|1857.4|1857.2|1857.2|1857|796
1615802610000|2021-03-15 10:03:30|1857.2|1856.8|1857|1856.6|1857.2|1856.8|1857|1856.6|0
1615802620000|2021-03-15 10:03:40||1856.8||1856.6||1856.8||1856.6|200
1615802630000|2021-03-15 10:03:50|1856.8|1856.4|1856.6|1856.2|1856.8|1856.4|1856.6|1856.2|189
1615802640000|2021-03-15 10:04:00|1856.8|1856.4|1857|1856.8|1857|1856.8|1856.8|1856.4|189
1615802650000|2021-03-15 10:04:10|1857.2|1857|1857|1856.6|1857.2|1857|1856.8|1856.6|60
1615802660000|2021-03-15 10:04:20|1856.8|1856.4|1857|1856.6|1857|1856.6|1856.6|1856.2|771
1615802670000|2021-03-15 10:04:30|1856.8|1856.4|1856.4|1856.2|1856.8|1856.4|1856.4|1856|651
1615802680000|2021-03-15 10:04:40|1856.2|1856|1856.2|1855.8|1856.2|1856|1856.2|1855.8|189
1615802690000|2021-03-15 10:04:50|1856.4|1856|1856.4|1856|1856.6|1856.2|1856.4|1856|200
1615802700000|2021-03-15 10:05:00|1856.2|1855.8|1856.6|1856.2|1856.6|1856.2|1856.2|1855.8|1395
1615802710000|2021-03-15 10:05:10|1856.4||1856.4||1856.4||1856.4||0
1615802720000|2021-03-15 10:05:20|1856.2|1856|1856.6|1856.2|1856.8|1856.4|1856.2|1856|2118
1615802730000|2021-03-15 10:05:30|1856.8|1856.4|1856.8|1856.6|1857|1856.6|1856.8|1856.4|189
1615802740000|2021-03-15 10:05:40|1857|1856.4|1857|1856.6|1857|1856.6|1857|1856.4|0
1615802750000|2021-03-15 10:05:50|1856.8|1856.4|1857|1856.8|1857|1856.8|1856.8|1856.4|2383
1615802760000|2021-03-15 10:06:00|1857.2|1857|1857.2|1856.8|1857.2|1857|1857|1856.6|1730
1615802770000|2021-03-15 10:06:10|1857|1856.6|1856.6|1856.4|1857|1856.8|1856.4|1856.2|364
1615802780000|2021-03-15 10:06:20|1856.8|1856.2|1857.2|1856.8|1857.2|1856.8|1856.8|1856.2|1177
1615802790000|2021-03-15 10:06:30|1857|1856.6|1856.6|1856.4|1857.2|1856.6|1856.4|1856|933
1615802800000|2021-03-15 10:06:40|1856.8|1856.6|1856.8|1856.2|1857|1856.6|1856.6|1856.2|784
1615802810000|2021-03-15 10:06:50|1857|1856.4|1857|1856.6|1857.2|1857|1857|1856.4|421
1615802820000|2021-03-15 10:07:00|1856.8|1856.4|1856.8|1856.4|1857|1856.6|1856.6|1856.4|1711
1615802830000|2021-03-15 10:07:10|1856.6|1856.2|1856.6|1856.2|1856.6|1856.2|1856.4|1856|0
1615802840000|2021-03-15 10:07:20|1856.4|1856|1856|1855.4|1856.4|1856|1856|1855.4|1116
1615802850000|2021-03-15 10:07:30|1855.8|1855.2|1855.6|1855.2|1855.8|1855.4|1855.6|1855.2|0
1615802860000|2021-03-15 10:07:40|1855.4|1855.4|1855.6|1855.2|1855.6|1855.4|1855.4|1855.2|1827
1615802870000|2021-03-15 10:07:50|1855.4|1855|1855.4|1854.8|1855.4|1855|1854.8|1854.6|2414
1615802880000|2021-03-15 10:08:00|1855.2|1854.6|1855|1854.8|1855.2|1854.8|1855|1854.6|500
1615802890000|2021-03-15 10:08:10|1855.2||1855.2||1855.2||1855.2||0
1615802900000|2021-03-15 10:08:20|1855||1855.2||1855.2||1855||453
1615802910000|2021-03-15 10:08:30|1855.4|1855|1855.8|1855.6|1855.8|1855.6|1855.4|1855|1547
1615802920000|2021-03-15 10:08:40|1855.6|1855.4|1855.8|1855.4|1855.8|1855.4|1855.4|1855.2|954
1615802930000|2021-03-15 10:08:50|1855.6|1855.2|1855.8|1855.4|1855.8|1855.4|1855.6|1855|25
1615802940000|2021-03-15 10:09:00|1855.6|1855.2|1855.4|1855|1855.6|1855.4|1855.4|1855|0
1615802950000|2021-03-15 10:09:10|1855.2|1854.8|1855.4|1855|1855.4|1855|1855.2|1854.6|0
1615802970000|2021-03-15 10:09:30|1855.6|1855.2|1855.4|1855|1855.8|1855.4|1855.2|1855|150
1615803000000|2021-03-15 10:10:00|1855.2||1855.2||1855.2||1855.2||0
1615803010000|2021-03-15 10:10:10|1855|1854.8|1855|1854.6|1855|1854.8|1854.8|1854.6|417
1615803020000|2021-03-15 10:10:20|1854.8|1854.4|1855|1854.6|1855|1854.6|1854.6|1854.4|2968
1615803030000|2021-03-15 10:10:30|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|1007
1615803040000|2021-03-15 10:10:40|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.8|1854.4|294
1615803050000|2021-03-15 10:10:50|1854.6|1854.2|1854.4|1854.2|1854.6|1854.2|1853.6|1853.4|7993
1615803060000|2021-03-15 10:11:00|1854.6|1854.4|1854.4|1854|1854.6|1854.4|1854.4|1854|653
1615803070000|2021-03-15 10:11:10|1854.6|1854.2|1854.6|1854.4|1854.6|1854.4|1854.6|1854.2|0
1615803080000|2021-03-15 10:11:20|1854.8|1854.6|1855.4|1854.8|1855.4|1854.8|1854.6|1854.4|1483
1615803090000|2021-03-15 10:11:30|1855.2|1854.6|1855|1854.6|1855.2|1854.8|1854.6|1854.4|1434
1615803100000|2021-03-15 10:11:40||1854.4||1854.6||1854.6||1854.4|0
1615803110000|2021-03-15 10:11:50||1854.4||1854.4||1854.4||1854.4|0
1615803120000|2021-03-15 10:12:00|1855.2|1854.6|1854.8|1854.4|1855.2|1854.8|1854.8|1854.4|700
1615803130000|2021-03-15 10:12:10|1854.6|1854.6|1855.6|1855.2|1855.6|1855.2|1854.6|1854.6|1414
1615803140000|2021-03-15 10:12:20||1855.4||1855.4||1855.4||1855.4|0
1615803150000|2021-03-15 10:12:30|1855.4|1855.2|1855.6|1855|1855.6|1855.2|1855.4|1855|189
1615803160000|2021-03-15 10:12:40|1855.4||1855.6||1855.6||1855.4||0
1615803170000|2021-03-15 10:12:50|1855.4|1854.8|1855|1854.6|1855.4|1854.8|1854.8|1854.6|658
1615803180000|2021-03-15 10:13:00|1855.2|1855|1855.4|1855|1855.6|1855.4|1855.2|1854.8|4013
1615803200000|2021-03-15 10:13:20|1855.6|1855.2|1856|1855.8|1856.2|1855.8|1855.6|1855.2|2606
1615803210000|2021-03-15 10:13:30|1855.8|1855.6|1856.2|1855.8|1856.2|1856|1855.8|1855.4|670
1615803220000|2021-03-15 10:13:40|1856|1855.6|1856|1855.6|1856|1855.6|1856|1855.6|0
1615803230000|2021-03-15 10:13:50|1856.2|1855.8|1856.4|1856|1856.4|1856.2|1856.2|1855.8|793
1615803240000|2021-03-15 10:14:00|1856.2|1855.8|1855.6|1855|1856.2|1855.8|1855.4|1855|1744
1615803250000|2021-03-15 10:14:10|1855.4|1855.2|1855.6|1855.2|1855.8|1855.4|1855.4|1855.2|0
1615803270000|2021-03-15 10:14:30|1855.8|1855.4|1855.8|1855.4|1856.2|1855.8|1855.8|1855.4|802
1615803280000|2021-03-15 10:14:40|||||||||206
1615803290000|2021-03-15 10:14:50|1856|1855.6|1856.2|1855.8|1856.2|1855.8|1856|1855.6|300
1615803300000|2021-03-15 10:15:00|1856|1855.6|1855.2|1855|1856|1855.6|1855|1854.6|3092
1615803310000|2021-03-15 10:15:10||1854.8||1854.8||1854.8||1854.8|0
1615803320000|2021-03-15 10:15:20|1855.4|1855|1855.6|1855.2|1855.6|1855.2|1855.4|1855|189
1615803330000|2021-03-15 10:15:30||1855||1855.2||1855.2||1855|0
1615803340000|2021-03-15 10:15:40|1855.4|1855|1855|1854.6|1855.4|1855|1854.8|1854.6|1399
1615803350000|2021-03-15 10:15:50|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|0
1615803370000|2021-03-15 10:16:10|1855.4|1855|1855.6|1855.2|1855.8|1855.4|1855.4|1855|1429
1615803380000|2021-03-15 10:16:20|1855.8||1855.8||1855.8||1855.8||0
1615803390000|2021-03-15 10:16:30|1856|1855.4|1855.4|1855.2|1856|1855.6|1855.4|1855.2|6388
1615803400000|2021-03-15 10:16:40|1855.2|1855|1855.8|1855.4|1855.8|1855.6|1855.2|1855|1593
1615803410000|2021-03-15 10:16:50||1855.6||1855.6||1855.6||1855.6|1864
1615803420000|2021-03-15 10:17:00|1855.6|1855.4|1856.6|1856.4|1856.8|1856.4|1855.6|1855.4|4146
1615803430000|2021-03-15 10:17:10|1856.8|1856.2|1856.4|1855.8|1856.8|1856.6|1856.2|1855.8|1227
1615803450000|2021-03-15 10:17:30|1856.2|1856|1856.4|1856.2|1856.4|1856.2|1856|1856|0
1615803460000|2021-03-15 10:17:40|1856.2|1856|1856.2|1855.8|1856.4|1856.2|1856.2|1855.8|789
1615803470000|2021-03-15 10:17:50|1856.4|1856|1856.4|1856|1856.4|1856.2|1856.4|1856|192
1615803480000|2021-03-15 10:18:00|1856.2|1855.8|1856.4|1856|1856.4|1856|1856.2|1855.8|20
1615803490000|2021-03-15 10:18:10|1856.2|1856.2|1856.4|1856.2|1856.4|1856.2|1856.2|1856.2|42
1615803500000|2021-03-15 10:18:20|1856.6|1856.4|1856.6|1856.4|1856.6|1856.4|1856.6|1856.2|500
1615803510000|2021-03-15 10:18:30|1856.4|1856.2|1856.6|1856.4|1856.6|1856.4|1856.4|1856.2|183
1615803520000|2021-03-15 10:18:40|1856.4|1856.2|1856.2|1855.6|1856.6|1856.2|1856.2|1855.6|189
1615803530000|2021-03-15 10:18:50|1856|1855.4|1855.6|1855.4|1856|1855.4|1855.6|1855.4|835
1615803540000|2021-03-15 10:19:00|1855.8|1855.2|1855|1854.6|1855.8|1855.4|1855|1854.6|10477
1615803550000|2021-03-15 10:19:10|1855.2|1854.8|1855|1854.6|1855.4|1855|1855|1854.6|1223
1615803560000|2021-03-15 10:19:20|1855.2|1854.8|1855.2|1854.6|1855.2|1854.8|1855.2|1854.6|2000
1615803570000|2021-03-15 10:19:30|1855|1854.4|1854.8|1854.6|1855|1854.6|1854.8|1854.4|2678
1615803580000|2021-03-15 10:19:40|1854.6|1854.4|1854.8|1854.4|1854.8|1854.4|1854.6|1854.4|132
1615803590000|2021-03-15 10:19:50|1854.6|1854.6|1854.8|1854.4|1854.8|1854.6|1854.6|1854.4|234
1615803600000|2021-03-15 10:20:00|1854.6|1854.2|1854.6|1854.2|1854.6|1854.2|1854.4|1854.2|170
1615803620000|2021-03-15 10:20:20|1854.4|1854|1854.2|1854|1854.6|1854.2|1854.2|1854|1291
1615803630000|2021-03-15 10:20:30|1854|1853.8|1854.4|1854|1854.4|1854.2|1854|1853.8|734
1615803640000|2021-03-15 10:20:40|1854.2|1853.8|1854.4|1853.8|1854.4|1853.8|1854.2|1853.8|0
1615803650000|2021-03-15 10:20:50|1854.2|1854|1855|1854.6|1855|1854.6|1854.2|1854|450
1615803660000|2021-03-15 10:21:00|1854.8|1854.4|1854.8|1854.2|1854.8|1854.4|1854.6|1854.2|189
1615803670000|2021-03-15 10:21:10|1854.6||1854.6||1854.6||1854.6||0
1615803680000|2021-03-15 10:21:20|1854.4|1854.4|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|0
1615803690000|2021-03-15 10:21:30||1854.2||1854.2||1854.2||1854.2|0
1615803700000|2021-03-15 10:21:40|1854.6|1854.4|1855|1854.4|1855|1854.4|1854.6|1854.4|0
1615803710000|2021-03-15 10:21:50|1854.8|1854.6|1855.8|1855.4|1856|1855.6|1854.8|1854.6|742
1615803720000|2021-03-15 10:22:00|1856|1855.6|1856.4|1856|1856.4|1856|1856|1855.6|0
1615803730000|2021-03-15 10:22:10|1856.2||1856.4||1856.4||1856.2||431
1615803740000|2021-03-15 10:22:20|1856.2|1856.2|1856|1855.6|1856.6|1856.2|1855.8|1855.6|3417
1615803750000|2021-03-15 10:22:30||1855.4||1855.6||1855.8||1855.4|0
1615803770000|2021-03-15 10:22:50|1855.8|1855.4|1855.6|1855.2|1855.8|1855.4|1855.4|1855|0
1615803780000|2021-03-15 10:23:00|1855.4|1855|1855|1854.8|1855.4|1855|1855|1854.8|192
1615803790000|2021-03-15 10:23:10|1855.2|1855|1856.6|1856.2|1856.8|1856.4|1855.2|1854.8|6904
1615803800000|2021-03-15 10:23:20|1856.8|1856.4|1857.2|1856.6|1857.6|1857.2|1856.8|1856.4|5372
1615803810000|2021-03-15 10:23:30|1857.4|1857.2|1857.2|1856.8|1857.4|1857.2|1857|1856.6|2548
1615803820000|2021-03-15 10:23:40|1857|1856.6|1857|1856.6|1857|1856.6|1856.8|1856.6|0
1615803830000|2021-03-15 10:23:50|1856.8|1856.8|1856.8|1856.6|1856.8|1856.8|1856.8|1856.6|205
1615803840000|2021-03-15 10:24:00|1857|1856.8|1857|1856.6|1857|1856.8|1857|1856.6|189
1615803850000|2021-03-15 10:24:10|1856.8|1856.8|1857.2|1856.8|1857.4|1857.2|1856.8|1856.6|4113
1615803860000|2021-03-15 10:24:20|1857|1856.6|1857.2|1856.6|1857.2|1856.8|1856.8|1856.6|1756
1615803870000|2021-03-15 10:24:30|1857.4|1856.8|1857.8|1857.4|1857.8|1857.4|1857.4|1856.8|1743
1615803880000|2021-03-15 10:24:40||1857.6||1857.4||1857.6||1857.4|0
1615803890000|2021-03-15 10:24:50|1858|1857.6|1858.2|1857.8|1858.4|1858|1858|1857.6|12219
1615803900000|2021-03-15 10:25:00|1858|1857.6|1858|1857.6|1858.2|1857.8|1858|1857.6|0
1615803910000|2021-03-15 10:25:10|1858.2|1857.8|1858.2|1857.8|1858.2|1858|1858.2|1857.8|0
1615803920000|2021-03-15 10:25:20|1858|1857.6|1858.2|1857.8|1858.2|1857.8|1858|1857.6|0
1615803930000|2021-03-15 10:25:30|1858|1857.6|1858|1857.4|1858|1857.6|1857.6|1857.4|685
1615803940000|2021-03-15 10:25:40|1858.2|1857.6|1857.4|1856.8|1858.2|1857.8|1857.2|1856.8|6097
1615803950000|2021-03-15 10:25:50|1857.6|1857|1857.6|1857.2|1857.6|1857.2|1857.2|1856.8|390
1615803960000|2021-03-15 10:26:00||1857||1857.2||1857.2||1857|0
1615803970000|2021-03-15 10:26:10|1857.8|1857|1857.8|1857.4|1857.8|1857.6|1857.8|1857|1014
1615803990000|2021-03-15 10:26:30|1857.6||1857.8||1857.8||1857.6||0
1615804000000|2021-03-15 10:26:40|1858|1857.6|1858.2|1857.8|1858.2|1858|1858|1857.6|1489
1615804010000|2021-03-15 10:26:50||1858||1858||1858||1858|0
1615804020000|2021-03-15 10:27:00|1858.4|1857.8|1857.8|1857.4|1858.4|1858|1857.6|1857.2|585
1615804030000|2021-03-15 10:27:10|1858||1857.8||1858||1857.8||0
1615804040000|2021-03-15 10:27:20|1858||1857.8||1858||1857.8||0
1615804060000|2021-03-15 10:27:40||1857.6||1857.4||1857.6||1857.4|0
1615804080000|2021-03-15 10:28:00|1857.6|1857.2|1857.4|1857|1857.6|1857.2|1857.4|1856.8|836
1615804100000|2021-03-15 10:28:20|1857.6|1857.2|1857.6|1857.2|1857.6|1857.4|1857.6|1857.2|189
1615804110000|2021-03-15 10:28:30|1857.4|1857|1857.2|1857|1857.4|1857|1857.2|1857|395
1615804120000|2021-03-15 10:28:40|1857|1856.8|1857|1856.6|1857|1856.8|1856.8|1856.6|189
1615804130000|2021-03-15 10:28:50||1856.8||1856.8||1856.8||1856.8|0
1615804140000|2021-03-15 10:29:00|1857.2|1856.6|1857.2|1856.8|1857.2|1857|1857.2|1856.6|349
1615804160000|2021-03-15 10:29:20|1857|1857|1857|1856.8|1857|1857|1857|1856.6|189
1615804170000|2021-03-15 10:29:30|1856.8|1856.6|1856.8|1856.4|1856.8|1856.8|1856.6|1856.4|189
1615804180000|2021-03-15 10:29:40|1856.6|1856.2|1856.4|1856|1856.6|1856.2|1856.2|1856|414
1615804190000|2021-03-15 10:29:50||1856.2||1856||1856.2||1856|25
1615804200000|2021-03-15 10:30:00|1856.2|1856.2|1856.4|1856|1856.4|1856.2|1856.2|1856|1882
1615804210000|2021-03-15 10:30:10|1856.2|1855.8|1856|1855.6|1856.2|1855.8|1855.8|1855.6|644
1615804220000|2021-03-15 10:30:20|1855.8|1855.4|1855.2|1854.8|1855.8|1855.4|1855.2|1854.8|1339
1615804230000|2021-03-15 10:30:30|1855.4|1855|1855.6|1855|1855.8|1855.4|1855.4|1855|855
1615804240000|2021-03-15 10:30:40|1855.4|1855.2|1855.4|1855|1855.4|1855.2|1855.4|1855|0
1615804260000|2021-03-15 10:31:00|1855.6|1855.2|1855.8|1855.4|1855.8|1855.6|1855.4|1855.2|1157
1615804270000|2021-03-15 10:31:10|1856|1855.6|1855.8|1855.4|1856|1855.6|1855.6|1855.4|857
1615804290000|2021-03-15 10:31:30||1855.6||1855.6||1855.6||1855.6|1000
1615804300000|2021-03-15 10:31:40|1856|1855.8|1856.2|1855.8|1856.2|1856|1856|1855.8|562
1615804310000|2021-03-15 10:31:50|1856|1855.6|1856|1855.6|1856|1855.6|1856|1855.6|0
1615804320000|2021-03-15 10:32:00|1855.8|1855.8|1856.2|1855.8|1856.2|1855.8|1855.8|1855.8|189
1615804330000|2021-03-15 10:32:10|1856.4|1856|1856.4|1856.2|1856.4|1856.2|1856.2|1856|2524
1615804340000|2021-03-15 10:32:20|1856.6|1856.4|1856.8|1856.4|1856.8|1856.4|1856.6|1856.4|404
1615804350000|2021-03-15 10:32:30|1856.6|1856.2|1856.2|1855.8|1856.8|1856.2|1856.2|1855.8|848
1615804360000|2021-03-15 10:32:40|1856.4|1856|1857|1856.6|1857|1856.8|1856.4|1856|1649
1615804370000|2021-03-15 10:32:50|1856.8|1856.4|1856.8|1856.4|1856.8|1856.6|1856.8|1856.4|993
1615804380000|2021-03-15 10:33:00|1856.6|1856.2|1856.8|1856.2|1856.8|1856.2|1856.4|1856.2|207
1615804390000|2021-03-15 10:33:10|1856.6||1856.6||1856.6||1856.6||0
1615804400000|2021-03-15 10:33:20|1856.4|1856|1856.4|1856|1856.4|1856|1856.4|1856|1300
1615804410000|2021-03-15 10:33:30|1856.6|1856.2|1856.4|1856|1856.6|1856.2|1856.4|1856|0
1615804420000|2021-03-15 10:33:40|1856.2||1856.4||1856.4||1856.2||200
1615804440000|2021-03-15 10:34:00|1856.2|1855.8|1856|1855.6|1856.2|1855.8|1855.8|1855.6|321
1615804450000|2021-03-15 10:34:10|1856.2|1855.8|1856.4|1856|1856.6|1856.2|1856.2|1855.8|2044
1615804460000|2021-03-15 10:34:20||1856.2||1856.2||1856.2||1856.2|0
1615804470000|2021-03-15 10:34:30|1856.6|1856.4|1856.8|1856.4|1857|1856.6|1856.6|1856.4|684
1615804480000|2021-03-15 10:34:40|1856.6|1856.2|1856|1855.6|1856.6|1856.2|1855.8|1855.4|327
1615804490000|2021-03-15 10:34:50|1855.8|1855.4|1856|1855.4|1856|1855.4|1855.6|1855.4|255
1615804500000|2021-03-15 10:35:00|1855.8|1855.6|1855.8|1855.4|1856.2|1856|1855.8|1855.4|1146
1615804510000|2021-03-15 10:35:10|1856||1855.8||1856||1855.6||0
1615804520000|2021-03-15 10:35:20|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.2|1855|189
1615804540000|2021-03-15 10:35:40|1855.6|1855.2|1855.8|1855.4|1855.8|1855.6|1855.6|1855.2|966
1615804550000|2021-03-15 10:35:50||1855.2||1855.2||1855.4||1855.2|0
1615804560000|2021-03-15 10:36:00|1856|1855.4|1856|1855.6|1856|1855.6|1856|1855.4|0
1615804570000|2021-03-15 10:36:10|1855.8|1855.4|1855.4|1855.2|1855.8|1855.4|1855.4|1855.2|189
1615804580000|2021-03-15 10:36:20|1855.6||1855.6||1855.6||1855.6||100
1615804590000|2021-03-15 10:36:30|1855.8|1855.4|1855.8|1855.2|1855.8|1855.4|1855.8|1855.2|0
1615804600000|2021-03-15 10:36:40|1855.6|1855|1855.4|1855|1855.6|1855|1855.2|1855|1382
1615804610000|2021-03-15 10:36:50|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.4|1855|0
1615804620000|2021-03-15 10:37:00|1855.2|1854.8|1855.6|1855|1855.6|1855|1855|1854.8|6
1615804630000|2021-03-15 10:37:10|1855.8|1855.2|1855.8|1855.4|1855.8|1855.6|1855.8|1855.2|2376
1615804640000|2021-03-15 10:37:20|1856|1855.6|1856.8|1856.2|1856.8|1856.2|1856|1855.6|190
1615804660000|2021-03-15 10:37:40|1856.6|1856.4|1856.6|1856.4|1857|1856.4|1856.6|1856.4|0
1615804670000|2021-03-15 10:37:50|1856.8|1856.2|1856.2|1856|1856.8|1856.2|1856.2|1856|2925
1615804680000|2021-03-15 10:38:00|1856|1855.8|1856|1855.6|1856|1855.8|1855.4|1855.2|591
1615804690000|2021-03-15 10:38:10|1855.8|1855.4|1855.8|1855.4|1855.8|1855.4|1855.8|1855.4|0
1615804700000|2021-03-15 10:38:20|1856|1855.6|1856.6|1856|1856.6|1856.2|1856|1855.6|759
1615804710000|2021-03-15 10:38:30|1856.4|1855.8|1856.4|1855.8|1856.4|1855.8|1856.2|1855.8|2287
1615804720000|2021-03-15 10:38:40|1856.2|1856|1856.4|1856.2|1856.4|1856.2|1856.2|1856|527
1615804730000|2021-03-15 10:38:50|1856.2|1856|1856.2|1856|1856.2|1856|1856.2|1856|189
1615804740000|2021-03-15 10:39:00|1856|1855.8|1856|1855.8|1856|1855.8|1856|1855.8|189
1615804750000|2021-03-15 10:39:10|1856.2|1856|1856.6|1856.2|1856.6|1856.4|1856.2|1856|2082
1615804760000|2021-03-15 10:39:20||1856||1856||1856||1856|0
1615804770000|2021-03-15 10:39:30||1856.2||1856.2||1856.2||1856.2|0
1615804780000|2021-03-15 10:39:40||1856||1856.2||1856.2||1856|0
1615804790000|2021-03-15 10:39:50|1856.4|1856|1856.4|1856.2|1856.4|1856.2|1856.4|1856|2155
1615804800000|2021-03-15 10:40:00||1856||1856||1856||1856|118
1615804820000|2021-03-15 10:40:20|1856.2|1856.2|1856.2|1855.8|1856.2|1856.2|1856|1855.6|630
1615804830000|2021-03-15 10:40:30|1856|1855.6|1856|1855.6|1856|1855.6|1856|1855.6|0
1615804840000|2021-03-15 10:40:40||1855.4||1855.4||1855.4||1855.4|0
1615804850000|2021-03-15 10:40:50|1855.8|1855.6|1855.8|1855.6|1855.8|1855.6|1855.8|1855.4|441
1615804860000|2021-03-15 10:41:00|1855.6|1855.4|1855.8|1855.6|1855.8|1855.6|1855.6|1855.4|189
1615804870000|2021-03-15 10:41:10|1855.6|1855.4|1855.8|1855.4|1855.8|1855.4|1855.6|1855.4|189
1615804890000|2021-03-15 10:41:30|1856|1855.6|1855.8|1855.4|1856.2|1855.8|1855.8|1855.4|584
1615804910000|2021-03-15 10:41:50|1856|1855.6|1856|1855.6|1856|1855.6|1855.8|1855.6|0
1615804920000|2021-03-15 10:42:00|1855.8|1855.4|1855.6|1855.2|1855.8|1855.4|1855.6|1855.2|425
1615804930000|2021-03-15 10:42:10|1855.8|1855.4|1856.4|1856|1856.4|1856|1855.8|1855.4|809
1615804940000|2021-03-15 10:42:20|1856.6|1856.2|1856.6|1856.2|1856.8|1856.4|1856.6|1856.2|2000
1615804950000|2021-03-15 10:42:30|1856.4|1856|1856.2|1855.8|1856.4|1856|1856.2|1855.6|0
1615804960000|2021-03-15 10:42:40|1856|1855.4|1856|1855.6|1856.2|1855.8|1855.8|1855.4|4600
1615804970000|2021-03-15 10:42:50|1855.8|1855.8|1856.2|1855.8|1856.2|1855.8|1855.8|1855.8|368
1615804980000|2021-03-15 10:43:00|1856|1855.6|1856|1855.6|1856.2|1855.6|1855.8|1855.4|0
1615805000000|2021-03-15 10:43:20|1856.2|1855.8|1856.4|1856.2|1856.6|1856.2|1856.2|1855.8|2000
1615805010000|2021-03-15 10:43:30|1856.2|1856|1856.2|1855.8|1856.2|1856|1856|1855.8|1281
1615805020000|2021-03-15 10:43:40|1856|1856|1856.2|1856|1856.2|1856|1856|1856|1093
1615805030000|2021-03-15 10:43:50|1856|1855.8|1856|1855.8|1856|1855.8|1856|1855.8|0
1615805040000|2021-03-15 10:44:00|1856.2||1856.2||1856.2||1856||0
1615805060000|2021-03-15 10:44:20|1856||1856||1856||1856||1000
1615805070000|2021-03-15 10:44:30|1856.2|1856|1856.4|1856|1856.4|1856.2|1856.2|1856|1339
1615805080000|2021-03-15 10:44:40|1856.2|1855.8|1855.6|1855.4|1856.2|1855.8|1855.6|1855.4|2144
1615805090000|2021-03-15 10:44:50|1855.8||1855.8||1855.8||1855.8||0
1615805100000|2021-03-15 10:45:00|1856|1855.6|1856.2|1856|1856.6|1856.4|1856|1855.6|6136
1615805110000|2021-03-15 10:45:10||1855.8||1855.8||1855.8||1855.8|0
1615805120000|2021-03-15 10:45:20|1856|1856|1855.6|1855.2|1856|1856|1855.4|1855|1185
1615805130000|2021-03-15 10:45:30||1855||1855||1855||1855|0
1615805140000|2021-03-15 10:45:40|1855.4|1855.2|1855.8|1855.4|1855.8|1855.6|1855.4|1855|1403
1615805150000|2021-03-15 10:45:50|1855.6|1855.6|1855.8|1855.6|1855.8|1855.6|1855.6|1855|3279
1615805160000|2021-03-15 10:46:00||1855.4||1855.4||1855.4||1855.4|0
1615805170000|2021-03-15 10:46:10|1856|1855.6|1856.2|1855.8|1856.2|1856|1856|1855.6|1576
1615805180000|2021-03-15 10:46:20|1856|1855.6|1855.8|1855.4|1856|1855.6|1855.6|1855.4|404
1615805200000|2021-03-15 10:46:40||1855.6||1855.4||1855.6||1855.4|0
1615805220000|2021-03-15 10:47:00|1855.6||1855.6||1855.6||1855.6||0
1615805230000|2021-03-15 10:47:10|1855.4|1855.2|1855.2|1855|1855.6|1855.2|1855.2|1855|1814
1615805250000|2021-03-15 10:47:30|||||||||75
1615805260000|2021-03-15 10:47:40|1855|1854.8|1855|1854.8|1855|1854.8|1855|1854.8|1230
1615805290000|2021-03-15 10:48:10|1855.2|1855|1855.4|1855|1855.4|1855.2|1855.2|1855|1054
1615805300000|2021-03-15 10:48:20|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|1855|1854.8|0
1615805310000|2021-03-15 10:48:30|1855.4|1855|1855.4|1855|1855.4|1855|1855.4|1855|202
1615805320000|2021-03-15 10:48:40|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|0
1615805330000|2021-03-15 10:48:50|1855.4|1855|1855.8|1855.4|1855.8|1855.4|1855.4|1855|972
1615805340000|2021-03-15 10:49:00||1855.2||1855.4||1855.4||1855.2|0
1615805350000|2021-03-15 10:49:10|1855.6|1855.2|1855.6|1855.2|1855.6|1855.2|1855.4|1855|407
1615805360000|2021-03-15 10:49:20|1855.4|1855|1855.4|1855|1855.4|1855|1855.4|1855|0
1615805370000|2021-03-15 10:49:30|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|1855|1854.8|389
1615805380000|2021-03-15 10:49:40|1855|1855|1855.2|1854.8|1855.4|1855|1855|1854.8|693
1615805390000|2021-03-15 10:49:50|1855.4|1855|1855.2|1854.8|1855.4|1855|1855|1854.8|134
1615805400000|2021-03-15 10:50:00|1855.4|1855|1855.4|1855|1855.4|1855|1855.4|1855|0
1615805420000|2021-03-15 10:50:20|1855.2|1854.8|1855|1854.8|1855.2|1854.8|1855|1854.8|189
1615805430000|2021-03-15 10:50:30|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.4|320
1615805440000|2021-03-15 10:50:40|1855|1854.8|1855.2|1854.8|1855.2|1854.8|1855|1854.8|189
1615805450000|2021-03-15 10:50:50|1855|1854.6|1855|1854.6|1855.2|1854.6|1855|1854.6|0
1615805460000|2021-03-15 10:51:00|1855.2|1854.8|1855.2|1854.8|1855.2|1855|1855|1854.8|189
1615805470000|2021-03-15 10:51:10|1855|1854.6|1855|1854.6|1855|1854.6|1855|1854.6|0
1615805480000|2021-03-15 10:51:20|1854.8|1854.8|1854.8|1854.6|1854.8|1854.8|1854.8|1854.4|5400
1615805490000|2021-03-15 10:51:30|1855|1854.4|1855|1854.8|1855|1854.8|1855|1854.4|610
1615805510000|2021-03-15 10:51:50|1855.2|1855|1855.2|1854.8|1855.2|1855|1855.2|1854.8|421
1615805520000|2021-03-15 10:52:00|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.8|1854.4|191
1615805530000|2021-03-15 10:52:10|1855|1854.6|1855|1854.8|1855|1854.8|1855|1854.4|714
1615805540000|2021-03-15 10:52:20|1855.2|1855|1855.4|1855|1855.4|1855.2|1855.2|1855|4362
1615805550000|2021-03-15 10:52:30|1855.2||1855.2||1855.2||1855.2||0
1615805560000|2021-03-15 10:52:40|1855|1854.8|1854.8|1854.4|1855.2|1854.8|1854.6|1854.4|1366
1615805580000|2021-03-15 10:53:00|1854.6|1854.2|1854.6|1854.2|1854.6|1854.2|1854.4|1854|340
1615805590000|2021-03-15 10:53:10|1854.4|1854|1854.4|1854|1854.4|1854|1854.4|1854|0
1615805600000|2021-03-15 10:53:20|1854.6|1854.2|1855|1854.6|1855|1854.8|1854.6|1854.2|601
1615805610000|2021-03-15 10:53:30|1854.8|1854.4|1854.8|1854.4|1854.8|1854.4|1854.8|1854.4|0
1615805620000|2021-03-15 10:53:40|1854.6|1854.2|1854.4|1854|1854.6|1854.2|1854.4|1854|189
1615805630000|2021-03-15 10:53:50|1854.2|1853.8|1854.4|1854|1854.4|1854.2|1854|1853.8|689
1615805640000|2021-03-15 10:54:00|1854.2|1853.8|1854.4|1854|1854.4|1854|1854.2|1853.8|0
1615805650000|2021-03-15 10:54:10||1854.2||1854||1854.2||1854|500
1615805660000|2021-03-15 10:54:20|1854.6||1854.4||1854.6||1854.4||0
1615805670000|2021-03-15 10:54:30|1854.6|1854.2|1854.4|1854|1854.6|1854.4|1854.4|1854|1178
1615805680000|2021-03-15 10:54:40|1854.2|1853.8|1854|1853.4|1854.2|1853.8|1854|1853.4|21
1615805690000|2021-03-15 10:54:50|1853.8|1853.6|1854|1853.4|1854|1853.6|1853.8|1853.4|0
1615805700000|2021-03-15 10:55:00||1853.6||1853.4||1853.8||1853.4|0
1615805710000|2021-03-15 10:55:10|1853.8|1853.6|1854.4|1854|1854.6|1854.2|1853.6|1853.6|194
1615805730000|2021-03-15 10:55:30|1854.2|1853.8|1854|1853.6|1854.2|1853.8|1854|1853.6|189
1615805740000|2021-03-15 10:55:40|1854.2||1854||1854.2||1854||0
1615805750000|2021-03-15 10:55:50|1854.2|1853.8|1854.4|1853.8|1854.4|1854|1854.2|1853.8|189
1615805760000|2021-03-15 10:56:00|1854.2|1853.6|1853.4|1853|1854.2|1853.6|1853.2|1853|852
1615805770000|2021-03-15 10:56:10|1853.6||1853.6||1853.6||1853.4||0
1615805780000|2021-03-15 10:56:20|1853.4|1852.8|1853|1852.6|1853.4|1852.8|1853|1852.6|1400
1615805790000|2021-03-15 10:56:30|1853.2|1852.8|1853.2|1853|1853.4|1853.2|1853.2|1852.8|3854
1615805800000|2021-03-15 10:56:40|1853.4|1853.2|1853.4|1853.2|1853.4|1853.2|1853.4|1853.2|300
1615805810000|2021-03-15 10:56:50|1853.2|1853|1853.4|1853|1853.4|1853|1853.2|1853|479
1615805820000|2021-03-15 10:57:00|1853.6|1853.2|1853.8|1853.4|1853.8|1853.4|1853.6|1853.2|1561
1615805830000|2021-03-15 10:57:10|1853.6|1853.2|1854|1853.8|1854|1853.8|1853.6|1853.2|507
1615805840000|2021-03-15 10:57:20|1853.8|1853.4|1853.8|1853.4|1853.8|1853.6|1853.8|1853.4|3018
1615805860000|2021-03-15 10:57:40||1853.2||1853.2||1853.4||1853.2|0
1615805870000|2021-03-15 10:57:50||1853.4||1853.6||1853.6||1853.2|0
1615805880000|2021-03-15 10:58:00|1854|1853.8|1854|1853.4|1854|1853.8|1853.8|1853.4|901
1615805890000|2021-03-15 10:58:10|1854.2|1853.6|1854.4|1854|1854.4|1854.2|1854.2|1853.6|650
1615805900000|2021-03-15 10:58:20|1854.6|1853.8|1854.6|1854.2|1854.6|1854.2|1854.6|1853.8|0
1615805910000|2021-03-15 10:58:30|1854.4|1854|1854.4|1854.2|1854.6|1854.2|1854.4|1853.8|0
1615805920000|2021-03-15 10:58:40|1854.2|1854|1854.2|1854|1854.4|1854.2|1854.2|1854|239
1615805940000|2021-03-15 10:59:00|1854.4|1854.2|1855|1854.6|1855|1854.6|1854.4|1854|1958
1615805950000|2021-03-15 10:59:10|1854.8|1854.4|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|3904
1615805960000|2021-03-15 10:59:20|1854.6|1854.6|1855|1854.6|1855|1854.6|1854.6|1854.4|315
1615805990000|2021-03-15 10:59:50|1855.2|1854.8|1855.4|1855|1855.4|1855.2|1855.2|1854.8|1674
1615806000000|2021-03-15 11:00:00|1855|1854.8|1855|1854.6|1855|1854.8|1854.4|1854.2|2847
1615806010000|2021-03-15 11:00:10|1854.8|1854.4|1855|1854.4|1855|1854.6|1854.6|1854.4|839
1615806020000|2021-03-15 11:00:20|1854.8|1854.2|1854.2|1853.8|1854.8|1854.4|1853.8|1853.6|6074
1615806030000|2021-03-15 11:00:30|1854.4|1854|1854.4|1854.2|1854.4|1854.2|1854.4|1854|576
1615806040000|2021-03-15 11:00:40|1854.2|1854|1854.2|1853.8|1854.2|1854|1854.2|1853.8|1017
1615806050000|2021-03-15 11:00:50|1854.4|1854|1854.4|1854|1854.4|1854|1854.2|1854|50
1615806060000|2021-03-15 11:01:00|1854.2|1853.8|1854.4|1854|1854.4|1854|1854.2|1853.8|0
1615806070000|2021-03-15 11:01:10|1854.6|1854.2|1855|1854.6|1855|1854.6|1854.6|1854.2|189
1615806080000|2021-03-15 11:01:20|1854.8|1854.8|1855|1854.8|1855|1854.8|1854.8|1854.8|750
1615806090000|2021-03-15 11:01:30|1855.2|1855|1855.2|1855|1855.2|1855|1855.2|1855|28
1615806100000|2021-03-15 11:01:40|1855.4|1855.2|1855.6|1855.4|1855.6|1855.4|1855.4|1855.2|189
1615806110000|2021-03-15 11:01:50|1855.4|1855.2|1856|1855.6|1856|1855.8|1855.4|1855.2|1127
1615806120000|2021-03-15 11:02:00|1855.8|1855.4|1855.2|1854.8|1855.8|1855.4|1855.2|1854.8|401
1615806130000|2021-03-15 11:02:10|1855.4|1855|1855.6|1855.2|1855.6|1855.2|1855.4|1855|357
1615806160000|2021-03-15 11:02:40|1855.4|1855.4|1855.2|1854.8|1855.4|1855.4|1855.2|1854.8|814
1615806170000|2021-03-15 11:02:50|1855.4|1855|1855.6|1855.2|1855.6|1855.4|1855.4|1855|404
1615806180000|2021-03-15 11:03:00|1855.8|1855|1855.8|1855.4|1855.8|1855.6|1855.8|1855|2849
1615806190000|2021-03-15 11:03:10|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.2|1854.8|2700
1615806200000|2021-03-15 11:03:20|1855.6|1855.2|1855.4|1855|1855.6|1855.2|1855.4|1855|266
1615806210000|2021-03-15 11:03:30|1855|1854.8|1855.4|1855|1855.4|1855.2|1855|1854.8|1374
1615806220000|2021-03-15 11:03:40|1855.2|1854.8|1855.2|1854.8|1855.2|1854.8|1855|1854.6|0
1615806230000|2021-03-15 11:03:50|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.6|1854.2|0
1615806240000|2021-03-15 11:04:00||1854.6||1854.4||1854.6||1854.4|456
1615806250000|2021-03-15 11:04:10|1855|1854.6|1855.8|1855.4|1855.8|1855.4|1855|1854.6|1916
1615806260000|2021-03-15 11:04:20|1856|1855.6|1856.4|1856|1856.4|1856|1856|1855.6|1512
1615806270000|2021-03-15 11:04:30|1856.6|1856.2|1856.4|1856|1856.6|1856.4|1856.4|1856|1536
1615806280000|2021-03-15 11:04:40|1856.6|1856.2|1857|1856.6|1857|1856.6|1856.6|1856.2|0
1615806290000|2021-03-15 11:04:50||1856.8||1856.8||1856.8||1856.8|50
1615806300000|2021-03-15 11:05:00|1857.2|1857|1857.4|1857|1857.6|1857.4|1857.2|1857|2920
1615806310000|2021-03-15 11:05:10|1857.6|1857.2|1857.4|1857.2|1857.6|1857.2|1857.4|1857.2|0
1615806320000|2021-03-15 11:05:20|1857.2|1857|1857.2|1856.8|1857.2|1857|1857.2|1856.8|189
1615806330000|2021-03-15 11:05:30|1857|1856.6|1856.8|1856.6|1857|1856.6|1856.6|1856.4|517
1615806340000|2021-03-15 11:05:40|1857||1857||1857||1857||0
1615806350000|2021-03-15 11:05:50|1856.8|1856.8|1856.8|1856.6|1856.8|1856.8|1856.8|1856.6|189
1615806360000|2021-03-15 11:06:00|1857|1856.8|1856.6|1856.2|1857.2|1856.8|1856.6|1856.2|1365
1615806370000|2021-03-15 11:06:10|1856.4|1856|1856|1855.6|1856.4|1856|1856|1855.6|0
1615806380000|2021-03-15 11:06:20|1856.2|1855.8|1856|1855.6|1856.2|1855.8|1856|1855.6|0
1615806390000|2021-03-15 11:06:30|1856.2|1855.8|1856|1855.8|1856.2|1855.8|1856|1855.6|2134
1615806400000|2021-03-15 11:06:40|1856.2|1856|1856.2|1855.8|1856.2|1856|1856.2|1855.8|856
1615806420000|2021-03-15 11:07:00|1856.4|1856|1856.4|1856|1856.6|1856.2|1856.4|1856|593
1615806430000|2021-03-15 11:07:10|1856.2|1855.8|1856.2|1855.8|1856.4|1856|1856|1855.8|653
1615806440000|2021-03-15 11:07:20|1856|1856|1856|1855.8|1856|1856|1856|1855.8|0
1615806450000|2021-03-15 11:07:30|1856.2||1856.4||1856.4||1856||0
1615806460000|2021-03-15 11:07:40|1856.2|1856|1856.4|1856|1856.4|1856|1856.2|1855.8|0
1615806470000|2021-03-15 11:07:50|1856.6|1856.2|1856.8|1856.6|1857|1856.6|1856.4|1856.2|1190
1615806480000|2021-03-15 11:08:00|1856.6|1856.4|1856.6|1856.2|1856.6|1856.4|1856.2|1856|1023
1615806490000|2021-03-15 11:08:10|1856.8|1856.4|1857|1856.6|1857|1856.6|1856.8|1856.4|568
1615806500000|2021-03-15 11:08:20|1856.8|1856.4|1856.6|1856.2|1856.8|1856.4|1856.6|1856.2|1019
1615806510000|2021-03-15 11:08:30|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|907
1615806520000|2021-03-15 11:08:40|1857|1856.6|1857|1856.6|1857.2|1856.8|1857|1856.6|189
1615806530000|2021-03-15 11:08:50|1856.8|1856.4|1857.2|1856.8|1857.4|1856.8|1856.6|1856.4|1569
1615806540000|2021-03-15 11:09:00|1857.4|1857|1857.4|1856.8|1857.4|1857|1857.2|1856.8|0
1615806550000|2021-03-15 11:09:10|1857.6|1857|1857.4|1857|1857.6|1857.2|1857.4|1857|199
1615806560000|2021-03-15 11:09:20||1857.2||1857||1857.2||1857|0
1615806570000|2021-03-15 11:09:30|1857|1856.8|1857.2|1856.8|1857.2|1857|1857|1856.8|750
1615806580000|2021-03-15 11:09:40|1857|1856.6|1856.8|1856.4|1857|1856.6|1856.8|1856.4|120
1615806590000|2021-03-15 11:09:50|1856.6|1856.6|1857.4|1857|1857.4|1857.2|1856.6|1856.6|5596
1615806600000|2021-03-15 11:10:00|1857.2|1856.8|1856.8|1856.4|1857.2|1856.8|1856|1855.8|1435
1615806610000|2021-03-15 11:10:10|1856.6|1856.2|1856.4|1856|1856.6|1856.4|1856.2|1855.8|4790
1615806620000|2021-03-15 11:10:20||1856.2||1856||1856.2||1856|0
1615806630000|2021-03-15 11:10:30|1856.2|1855.8|1856|1855.6|1856.2|1855.8|1856|1855.6|550
1615806640000|2021-03-15 11:10:40|1856.2|1855.8|1856.2|1855.8|1856.2|1856|1856|1855.8|3768
1615806650000|2021-03-15 11:10:50|1856|1856|1855.8|1855.2|1856|1856|1855.6|1855.2|749
1615806660000|2021-03-15 11:11:00|1855.6||1855.6||1855.6||1855.4||0
1615806670000|2021-03-15 11:11:10|1855.8|1855.4|1856|1855.6|1856|1855.6|1855.8|1855.4|221
1615806680000|2021-03-15 11:11:20|1856.2|1855.8|1855.8|1855.2|1856.2|1856|1855.6|1855.2|4032
1615806690000|2021-03-15 11:11:30|1855.6|1855.4|1855.8|1855.2|1855.8|1855.4|1855.6|1855.2|276
1615806700000|2021-03-15 11:11:40|1855.6|1855|1855|1854.6|1855.6|1855|1855|1854.6|525
1615806710000|2021-03-15 11:11:50|1854.8|1854.8|1855.2|1854.6|1855.2|1855|1854.8|1854.6|4645
1615806720000|2021-03-15 11:12:00|1855|1854.2|1854.2|1854|1855|1854.2|1854.2|1854|2849
1615806730000|2021-03-15 11:12:10|1854.4|1854.2|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|3846
1615806740000|2021-03-15 11:12:20|1854.6|1854.2|1854.6|1854.4|1854.8|1854.4|1854.6|1854.2|0
1615806750000|2021-03-15 11:12:30|1854.8||1854.8||1854.8||1854.6||160
1615806770000|2021-03-15 11:12:50|1854.6|1854.2|1854.4|1854.2|1854.6|1854.2|1854.4|1854.2|2239
1615806790000|2021-03-15 11:13:10|1854.2|1854|1854.2|1853.8|1854.2|1854|1853.8|1853.4|2719
1615806800000|2021-03-15 11:13:20|1854||1854||1854||1854||0
1615806810000|2021-03-15 11:13:30|1853.8|1853.6|1853.8|1853.4|1853.8|1853.6|1853.8|1853.4|0
1615806820000|2021-03-15 11:13:40|1854|1853.6|1854.2|1854|1854.2|1854|1854|1853.6|670
1615806830000|2021-03-15 11:13:50|1854.4||1854.4||1854.4||1854.4||179
1615806840000|2021-03-15 11:14:00|1854.2|1853.8|1854.2|1853.8|1854.2|1853.8|1854.2|1853.8|728
1615806850000|2021-03-15 11:14:10|1854.4|1854|1854.2|1853.8|1854.4|1854|1854.2|1853.8|0
1615806860000|2021-03-15 11:14:20|1854|1854|1853.8|1853.4|1854|1854|1853.8|1853.4|1304
1615806870000|2021-03-15 11:14:30|1854|1853.6|1854|1853.6|1854|1853.8|1854|1853.4|750
1615806900000|2021-03-15 11:15:00|1853.8|1853.4|1853.6|1853.2|1853.8|1853.4|1853|1852.8|7394
1615806910000|2021-03-15 11:15:10|1853.8|1853.4|1853.8|1853.4|1853.8|1853.4|1853.8|1853.4|1600
1615806920000|2021-03-15 11:15:20|1853.6|1853.6|1853.6|1853.2|1853.8|1853.6|1853.6|1853.2|1012
1615806930000|2021-03-15 11:15:30|1853.4|1853.4|1853.6|1853.4|1853.6|1853.4|1853.4|1853.4|3196
1615806960000|2021-03-15 11:16:00|1853.8|1853.6|1853.6|1853.2|1854.2|1853.8|1853.6|1853.2|7433
1615806970000|2021-03-15 11:16:10|1853.8|1853.4|1853.6|1853.4|1853.8|1853.4|1853.6|1853.4|1824
1615806980000|2021-03-15 11:16:20|1853.8|1853.6|1853.6|1853.4|1853.8|1853.6|1853.4|1853.2|4391
1615806990000|2021-03-15 11:16:30|1853.8|1853.6|1854|1853.6|1854|1853.6|1853.8|1853.6|1322
1615807000000|2021-03-15 11:16:40|1853.8|1853.4|1853.8|1853.4|1853.8|1853.6|1853.6|1853.4|1718
1615807010000|2021-03-15 11:16:50|1854|1853.6|1854.6|1854.2|1854.6|1854.2|1854|1853.6|1637
1615807020000|2021-03-15 11:17:00|1854.4|1854|1854.2|1853.8|1854.4|1854|1853.6|1853.2|1203
1615807030000|2021-03-15 11:17:10|1854|1853.6|1853.8|1853.4|1854|1853.8|1853.8|1853.4|0
1615807040000|2021-03-15 11:17:20|1854|1853.6|1854.2|1853.8|1854.2|1854|1854|1853.6|303
1615807050000|2021-03-15 11:17:30||1853.6||1853.6||1853.6||1853.6|0
1615807060000|2021-03-15 11:17:40|1854.4|1853.8|1854.4|1854.2|1854.6|1854.2|1854.4|1853.6|579
1615807070000|2021-03-15 11:17:50|1854.2|1854|1854|1853.6|1854.4|1854|1853.8|1853.6|1013
1615807080000|2021-03-15 11:18:00|1853.8|1853.4|1854.4|1853.8|1854.4|1853.8|1853.8|1853.4|189
1615807090000|2021-03-15 11:18:10|1854.6|1854|1855|1854.6|1855|1854.6|1854.6|1854|189
1615807100000|2021-03-15 11:18:20|1854.8|1854.4|1854.6|1854.2|1854.8|1854.4|1854.6|1854.2|0
1615807110000|2021-03-15 11:18:30|1854.4|1854|1854.4|1854|1854.4|1854|1854.2|1854|55
1615807120000|2021-03-15 11:18:40|1854.2|1853.8|1854|1853.4|1854.4|1854|1853.6|1853.4|1658
1615807130000|2021-03-15 11:18:50||1853.6||1853.4||1853.6||1853.4|0
1615807140000|2021-03-15 11:19:00|1853.8|1853.2|1853.6|1853.2|1853.8|1853.2|1853.4|1853.2|2182
1615807150000|2021-03-15 11:19:10|1853.8|1853.4|1853.8|1853.4|1854|1853.6|1853.8|1853.4|708
1615807160000|2021-03-15 11:19:20||1853.2||1853.4||1853.4||1853.2|0
1615807170000|2021-03-15 11:19:30||1853.6||1853.4||1853.6||1853.2|0
1615807180000|2021-03-15 11:19:40||1853.2||1853.2||1853.2||1853.2|0
1615807190000|2021-03-15 11:19:50|1853.6|1853|1853.2|1853|1853.6|1853|1853.2|1853|189
1615807200000|2021-03-15 11:20:00|1853.4||1853.4||1853.4||1853.4||0
1615807210000|2021-03-15 11:20:10|1853.2|1852.8|1853.2|1852.8|1853.2|1852.8|1853|1852.8|739
1615807220000|2021-03-15 11:20:20||1853||1852.8||1853||1852.8|139
1615807240000|2021-03-15 11:20:40|1853|1852.6|1852.6|1852.2|1853|1852.6|1852.4|1852.2|1740
1615807250000|2021-03-15 11:20:50|1852.4|1852|1852|1851.6|1852.4|1852|1851.8|1851.6|6282
1615807260000|2021-03-15 11:21:00|1851.8|1851.8|1851.8|1851.6|1851.8|1851.8|1851.8|1851.6|323
1615807270000|2021-03-15 11:21:10||1851.4||1851.4||1851.4||1851.4|0
1615807290000|2021-03-15 11:21:30|1851.6|1851.2|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|2113
1615807300000|2021-03-15 11:21:40|1851.8|1851.4|1851.8|1851.4|1851.8|1851.6|1851.8|1851.4|969
1615807310000|2021-03-15 11:21:50||1851.2||1851.6||1851.6||1851.2|0
1615807320000|2021-03-15 11:22:00|1852|1851.8|1852.2|1852|1852.4|1852|1852|1851.8|1157
1615807330000|2021-03-15 11:22:10|1852.4|1851.8|1852.4|1852|1852.4|1852|1852.4|1851.8|537
1615807340000|2021-03-15 11:22:20|1852.6|1852.2|1852.8|1852.6|1852.8|1852.6|1852.6|1852.2|828
1615807350000|2021-03-15 11:22:30|1853|1852.4|1852.8|1852.4|1853|1852.6|1852.8|1852.2|278
1615807380000|2021-03-15 11:23:00|1852.6|1852.2|1852.4|1852|1852.6|1852.2|1852.4|1851.8|1614
1615807400000|2021-03-15 11:23:20|1852.2|1851.8|1852.6|1852.4|1852.8|1852.6|1852|1851.8|10796
1615807410000|2021-03-15 11:23:30|1852.4|1852.2|1852.6|1852.2|1852.6|1852.2|1852.4|1852.2|330
1615807420000|2021-03-15 11:23:40||1852.4||1852.4||1852.4||1852.4|220
1615807430000|2021-03-15 11:23:50|1852.4|1852.2|1852.2|1851.8|1852.4|1852.2|1852|1851.8|2542
1615807440000|2021-03-15 11:24:00|1852|1851.6|1851.8|1851.4|1852|1851.6|1851.6|1851.2|300
1615807450000|2021-03-15 11:24:10|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|0
1615807460000|2021-03-15 11:24:20|1851.8|1851.4|1852.6|1852.2|1853|1852.8|1851.8|1851.4|4866
1615807470000|2021-03-15 11:24:30|1852.4|1852|1852.4|1852|1852.6|1852.2|1852.2|1851.8|1740
1615807480000|2021-03-15 11:24:40|1852.2|1851.8|1852.2|1852|1852.2|1852|1852|1851.6|633
1615807490000|2021-03-15 11:24:50|1852.4|1852.2|1852.2|1852|1852.4|1852.2|1852.2|1852|418
1615807500000|2021-03-15 11:25:00|1852.4|1852.2|1852.4|1852|1852.4|1852.2|1852.4|1852|318
1615807510000|2021-03-15 11:25:10||1852.2||1852.2||1852.2||1852.2|0
1615807520000|2021-03-15 11:25:20|||||||||1000
1615807530000|2021-03-15 11:25:30|1852.6|1852.4|1852.6|1852|1852.6|1852.4|1852.4|1852|803
1615807540000|2021-03-15 11:25:40||1852.2||1852.2||1852.2||1852.2|0
1615807560000|2021-03-15 11:26:00|1852.8|1852.4|1852.8|1852.4|1853|1852.8|1852.8|1852.2|6421
1615807570000|2021-03-15 11:26:10|1853|1852.6|1853.2|1852.8|1853.2|1853|1853|1852.6|4693
1615807580000|2021-03-15 11:26:20|1853|1852.6|1853|1852.6|1853.2|1852.6|1852.8|1852.6|968
1615807590000|2021-03-15 11:26:30|1852.8|1852.8|1853|1852.8|1853|1852.8|1852.8|1852.6|2050
1615807600000|2021-03-15 11:26:40|1852.8|1852.6|1853|1852.8|1853|1852.8|1852.8|1852.6|1550
1615807610000|2021-03-15 11:26:50|1852.8|1852.6|1852.8|1852.6|1852.8|1852.6|1852.8|1852.6|0
1615807620000|2021-03-15 11:27:00|1853||1853||1853||1853||0
1615807630000|2021-03-15 11:27:10|1852.8|1852.8|1852.4|1852|1853|1852.8|1852.4|1852|1510
1615807640000|2021-03-15 11:27:20|1852.2|1852.2|1852.6|1852.2|1852.6|1852.2|1852.2|1852|500
1615807650000|2021-03-15 11:27:30|1852.4|1852|1852.4|1852|1852.4|1852|1852.4|1852|0
1615807660000|2021-03-15 11:27:40|1852.2|1851.8|1852.2|1851.8|1852.2|1851.8|1851.6|1851.4|16601
1615807670000|2021-03-15 11:27:50|1852|1851.6|1852|1851.8|1852|1851.8|1851.6|1851.4|706
1615807680000|2021-03-15 11:28:00|1851.8|1851.6|1852.2|1851.8|1852.2|1851.8|1851.8|1851.6|4672
1615807690000|2021-03-15 11:28:10|1851.8|1851.6|1851.8|1851.6|1852.2|1851.8|1851.8|1851.6|10218
1615807700000|2021-03-15 11:28:20|1852|1851.8|1852|1851.6|1852|1851.8|1852|1851.6|25
1615807710000|2021-03-15 11:28:30|1851.8||1852||1852||1851.8||0
1615807720000|2021-03-15 11:28:40|1851.8|1851.4|1851.8|1851.4|1851.8|1851.4|1851.4|1851.2|190
1615807730000|2021-03-15 11:28:50|1851.6|1851.2|1851.4|1851|1851.6|1851.2|1851|1850.8|2927
1615807740000|2021-03-15 11:29:00|1851.2|1850.8|1851.2|1850.8|1851.2|1850.8|1851|1850.6|1677
1615807750000|2021-03-15 11:29:10|1851|1851|1851.2|1850.8|1851.2|1851|1851|1850.8|300
1615807760000|2021-03-15 11:29:20|1851|1850.6|1851.2|1851|1851.2|1851|1850.8|1850.6|3329
1615807770000|2021-03-15 11:29:30||1850.8||1850.8||1850.8||1850.8|390
1615807790000|2021-03-15 11:29:50|1851|1850.6|1850.8|1850.6|1851|1850.6|1850.8|1850.4|400
1615807800000|2021-03-15 11:30:00|1851|1850.4|1851.2|1850.8|1851.2|1850.8|1851|1850.4|3446
1615807810000|2021-03-15 11:30:10|1851.4|1851|1851.6|1851.2|1851.6|1851.2|1851.4|1851|2073
1615807820000|2021-03-15 11:30:20|1851.8|1851.4|1851.8|1851.4|1851.8|1851.6|1851.6|1851.4|1270
1615807840000|2021-03-15 11:30:40|1852|1851.6|1851.8|1851.6|1852.2|1851.8|1851.8|1851.6|1530
1615807850000|2021-03-15 11:30:50|||||||||100
1615807860000|2021-03-15 11:31:00|1852|1851.8|1852|1851.8|1852|1851.8|1852|1851.8|316
1615807870000|2021-03-15 11:31:10|1851.8|1851.6|1851.8|1851.6|1851.8|1851.6|1851.6|1851.4|1502
1615807880000|2021-03-15 11:31:20|1852|1851.8|1852|1851.6|1852|1851.8|1851.8|1851.4|1131
1615807890000|2021-03-15 11:31:30|1851.8|1851.8|1852|1851.6|1852|1851.8|1851.8|1851.4|4000
1615807900000|2021-03-15 11:31:40||1851.4||1851.4||1851.4||1851.4|0
1615807910000|2021-03-15 11:31:50||1851.6||1851.6||1851.8||1851.6|0
1615807930000|2021-03-15 11:32:10|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.4|1851|1516
1615807940000|2021-03-15 11:32:20|1851.8|1851.4|1852.2|1851.8|1852.2|1851.8|1851.8|1851.4|193
1615807950000|2021-03-15 11:32:30|1852|1851.6|1851.8|1851.4|1852|1851.6|1851.8|1851.4|309
1615807960000|2021-03-15 11:32:40|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|0
1615807980000|2021-03-15 11:33:00|1851.2|1851|1851.4|1851|1851.4|1851.2|1851.2|1851|190
1615808010000|2021-03-15 11:33:30|1851.2|1850.8|1850.4|1850|1851.2|1850.8|1850.2|1850|7882
1615808020000|2021-03-15 11:33:40|1850.6|1850.2|1850.4|1850|1850.6|1850.2|1850.2|1850|1485
1615808030000|2021-03-15 11:33:50||1850.2||1850||1850.2||1850|0
1615808040000|2021-03-15 11:34:00|1850.2|1850.2|1850.4|1850.2|1850.4|1850.2|1850.2|1850.2|4614
1615808050000|2021-03-15 11:34:10|1850.2|1850|1850.6|1850.2|1850.6|1850.2|1850.2|1850|8767
1615808060000|2021-03-15 11:34:20|1850.8|1850.4|1851.8|1851.4|1852.2|1851.8|1850.8|1850.4|17993
1615808070000|2021-03-15 11:34:30|1851.6|1851.6|1851.2|1851|1851.8|1851.6|1851.2|1851|2325
1615808080000|2021-03-15 11:34:40|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|0
1615808090000|2021-03-15 11:34:50|1851.6|1851.4|1851.6|1851.2|1851.8|1851.4|1851.6|1851.2|868
1615808100000|2021-03-15 11:35:00|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.8|1851.4|300
1615808110000|2021-03-15 11:35:10|1852.2|1851.8|1852.2|1852|1852.2|1852|1852.2|1851.8|226
1615808120000|2021-03-15 11:35:20|1852|1851.8|1852.6|1852|1852.6|1852.4|1852|1851.8|2734
1615808130000|2021-03-15 11:35:30|1852.4||1852.4||1852.4||1852.4||0
1615808140000|2021-03-15 11:35:40|1852.6|1852.2|1852.6|1852.2|1852.8|1852.4|1852.4|1852.2|1249
1615808150000|2021-03-15 11:35:50|1852.4|1852.4|1853.2|1852.8|1853.2|1853|1852.4|1852.2|3868
1615808180000|2021-03-15 11:36:20|1853.4|1853|1854.2|1853.8|1854.2|1853.8|1853.4|1853|3441
1615808190000|2021-03-15 11:36:30|1854|1853.6|1854.4|1854|1854.4|1854|1854|1853.6|1550
1615808200000|2021-03-15 11:36:40|1854.2|1853.8|1854|1853.8|1854.2|1853.8|1854|1853.8|195
1615808210000|2021-03-15 11:36:50|1853.8|1853.6|1853.8|1853.6|1853.8|1853.6|1853.8|1853.6|1010
1615808220000|2021-03-15 11:37:00|1854|1853.8|1854|1853.8|1854|1853.8|1854|1853.8|743
1615808230000|2021-03-15 11:37:10|1854.2|1854|1854|1853.6|1854.4|1854|1854|1853.6|499
1615808240000|2021-03-15 11:37:20|1853.8|1853.4|1853.4|1853|1853.8|1853.4|1853.4|1853|1060
1615808250000|2021-03-15 11:37:30|1853.2|1852.8|1852.8|1852.4|1853.4|1852.8|1852.6|1852.4|3737
1615808260000|2021-03-15 11:37:40|1853|1852.6|1853|1852.6|1853|1852.6|1853|1852.6|1591
1615808270000|2021-03-15 11:37:50|1852.8|1852.4|1852.8|1852.6|1852.8|1852.6|1852.8|1852.4|0
1615808290000|2021-03-15 11:38:10|||||||||162
1615808300000|2021-03-15 11:38:20|1852.6|1852.4|1852.6|1852.4|1852.8|1852.4|1852.6|1852.4|27
1615808330000|2021-03-15 11:38:50|1852.8|1852.6|1853|1852.6|1853|1852.6|1852.8|1852.6|892
1615808340000|2021-03-15 11:39:00|1852.8|1852.8|1853|1852.8|1853.2|1853|1852.8|1852.8|5103
1615808350000|2021-03-15 11:39:10|1852.8|1852.6|1852.8|1852.4|1852.8|1852.6|1852.8|1852.4|190
1615808370000|2021-03-15 11:39:30|1852.6|1852.2|1852.2|1852|1852.8|1852.2|1852.2|1852|836
1615808380000|2021-03-15 11:39:40|1852.4|1852.2|1852.6|1852.2|1852.6|1852.2|1852.4|1852|3043
1615808390000|2021-03-15 11:39:50|1852.4|1852|1852.4|1852|1852.4|1852|1852.4|1852|0
1615808400000|2021-03-15 11:40:00|1852.2|1852.2|1852.2|1852|1852.4|1852.2|1852.2|1852|800
1615808410000|2021-03-15 11:40:10|1852|1851.8|1852|1851.8|1852.2|1851.8|1852|1851.8|320
1615808420000|2021-03-15 11:40:20|1852.2|1852|1852.4|1852|1852.6|1852.2|1852.2|1852|879
1615808440000|2021-03-15 11:40:40|1852.2|1852.2|1852.4|1852|1852.4|1852.2|1852.2|1852|827
1615808450000|2021-03-15 11:40:50|1852.2||1852.4||1852.4||1852.2||538
1615808460000|2021-03-15 11:41:00||1852.2||1852.2||1852.2||1852.2|0
1615808470000|2021-03-15 11:41:10|1852.6|1852|1852.6|1852|1852.6|1852|1852.6|1852|2
1615808480000|2021-03-15 11:41:20||1852.2||1852.2||1852.2||1852.2|0
1615808500000|2021-03-15 11:41:40|1852.4|1852|1851.8|1851.6|1852.4|1852|1851.6|1851.4|4934
1615808510000|2021-03-15 11:41:50|1852|1851.8|1851.8|1851.6|1852|1851.8|1851.8|1851.4|1687
1615808520000|2021-03-15 11:42:00|1852|1851.8|1852|1851.6|1852|1851.8|1852|1851.6|841
1615808540000|2021-03-15 11:42:20|1851.8|1851.4|1851.6|1851.4|1851.8|1851.4|1851.6|1851.2|190
1615808550000|2021-03-15 11:42:30|1851.8|1851.6|1851.8|1851.6|1851.8|1851.6|1851.8|1851.6|1344
1615808570000|2021-03-15 11:42:50|1852|1851.8|1852|1851.6|1852.2|1851.8|1852|1851.6|1424
1615808580000|2021-03-15 11:43:00|1851.8|1851.8|1851.8|1851.2|1851.8|1851.8|1851.8|1851.2|190
1615808590000|2021-03-15 11:43:10|1851.6|1851|1851.4|1851.2|1851.6|1851.2|1851.4|1851|0
1615808600000|2021-03-15 11:43:20|1851.2|1851|1851.2|1851|1851.2|1851.2|1851.2|1851|300
1615808610000|2021-03-15 11:43:30|1851|1850.8|1851|1850.8|1851|1850.8|1851|1850.8|4474
1615808620000|2021-03-15 11:43:40|1851.2|1851|1851|1850.6|1851.2|1851|1850.8|1850.6|2887
1615808640000|2021-03-15 11:44:00|1851.2|1850.8|1851.2|1851|1851.4|1851|1851.2|1850.8|1509
1615808650000|2021-03-15 11:44:10|1851.4|1850.8|1851.4|1851|1851.4|1851.2|1851.4|1850.8|1002
1615808660000|2021-03-15 11:44:20|1851.2|1850.8|1851|1850.8|1851.2|1850.8|1851|1850.6|190
1615808670000|2021-03-15 11:44:30|1850.8|1850.6|1850.8|1850.4|1850.8|1850.8|1850.8|1850.4|300
1615808680000|2021-03-15 11:44:40||1850.6||1850.4||1850.6||1850.4|0
1615808690000|2021-03-15 11:44:50|1850.6|1850.2|1850.6|1850.4|1850.6|1850.4|1850.6|1850.2|466
1615808700000|2021-03-15 11:45:00|1850.4|1850.2|1850.4|1850.2|1850.4|1850.2|1850.4|1850.2|102
1615808720000|2021-03-15 11:45:20|1850.6|1850.4|1850.8|1850.6|1850.8|1850.6|1850.6|1850.4|844
1615808730000|2021-03-15 11:45:30|1850.6|1850.4|1850.6|1850.2|1850.6|1850.4|1850.6|1850.2|1490
1615808740000|2021-03-15 11:45:40||1850.4||1850.4||1850.4||1850.4|0
1615808750000|2021-03-15 11:45:50|1850.8|1850.6|1850.6|1850.2|1851|1850.6|1850.4|1850.2|3364
1615808760000|2021-03-15 11:46:00||1850.4||1850.4||1850.4||1850.2|600
1615808770000|2021-03-15 11:46:10|1850.4|1850.2|1850.2|1850|1850.4|1850.2|1849.6|1849.4|34074
1615808780000|2021-03-15 11:46:20|1850|1849.8|1849.6|1849.4|1850|1849.8|1849.6|1849.4|2483
1615808790000|2021-03-15 11:46:30|1849.8|1849.6|1850.2|1850|1850.2|1850|1849.8|1849.6|2905
1615808800000|2021-03-15 11:46:40|1850.4|1850.2|1850.4|1850|1850.6|1850.4|1850.2|1850|9793
1615808810000|2021-03-15 11:46:50|1850.6|1850.2|1850.6|1850.2|1850.8|1850.4|1850.6|1850.2|2748
1615808820000|2021-03-15 11:47:00|1850.4|1850|1850.4|1850|1850.4|1850|1850.4|1850|0
1615808830000|2021-03-15 11:47:10|1850.6|1850.2|1850.6|1850.2|1850.6|1850.4|1850.6|1850.2|938
1615808840000|2021-03-15 11:47:20|1850.4||1850.4||1850.4||1850.4||143
1615808850000|2021-03-15 11:47:30|1850.6|1850.4|1850.6|1850.2|1850.6|1850.4|1850.6|1850.2|686
1615808860000|2021-03-15 11:47:40|1850.4|1850|1849.8|1849.4|1850.4|1850|1849.6|1849.4|3088
1615808870000|2021-03-15 11:47:50|1850|1849.6|1850|1849.6|1850|1849.6|1849.8|1849.6|558
1615808880000|2021-03-15 11:48:00|1850.2|1849.8|1850|1849.6|1850.2|1849.8|1850|1849.6|799
1615808890000|2021-03-15 11:48:10|1849.8|1849.8|1850.2|1849.8|1850.2|1849.8|1849.8|1849.8|0
1615808910000|2021-03-15 11:48:30|1850.4|1850|1850.6|1850.2|1850.6|1850.2|1850.4|1850|403
1615808930000|2021-03-15 11:48:50|1850.4|1850|1850.4|1850|1850.4|1850|1850.4|1850|0
1615808940000|2021-03-15 11:49:00|1850.6|1850.2|1851|1850.8|1851|1850.8|1850.6|1850.2|1809
1615808950000|2021-03-15 11:49:10|1851.2|1851|1851.4|1851|1851.4|1851|1851.2|1851|750
1615808960000|2021-03-15 11:49:20|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|0
1615808970000|2021-03-15 11:49:30|1851.4|1851|1851.2|1850.8|1851.4|1851|1851|1850.8|874
1615808990000|2021-03-15 11:49:50|1851.4|1851|1851.4|1851|1851.4|1851.2|1851.2|1850.8|190
1615809000000|2021-03-15 11:50:00|1851.2|1851.2|1851.8|1851.4|1851.8|1851.4|1851.2|1851.2|985
1615809010000|2021-03-15 11:50:10|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|1851.6|1851.2|190
1615809020000|2021-03-15 11:50:20|1851.8|1851.4|1851.8|1851.4|1851.8|1851.4|1851.8|1851.4|5
1615809030000|2021-03-15 11:50:30|1851.6|1851.2|1851.6|1851.2|1851.6|1851.4|1851.6|1851.2|189
1615809040000|2021-03-15 11:50:40||1851||1851.2||1851.2||1851|0
1615809050000|2021-03-15 11:50:50|1851.4|1851|1850.8|1850.4|1851.4|1851.2|1850.8|1850.4|1930
1615809060000|2021-03-15 11:51:00||1850.2||1850.2||1850.2||1850.2|0
1615809070000|2021-03-15 11:51:10|1850.6|1850|1850.2|1849.8|1850.6|1850.2|1850|1849.8|2533
1615809080000|2021-03-15 11:51:20|1850|1849.6|1849.8|1849.6|1850|1849.6|1849.6|1849.4|1400
1615809090000|2021-03-15 11:51:30||1849.4||1849.4||1849.4||1849.4|0
1615809100000|2021-03-15 11:51:40|1849.6|1849.6|1849.4|1849.2|1849.6|1849.6|1849.4|1849.2|9090
1615809110000|2021-03-15 11:51:50|1849.6||1849.6||1849.6||1849.6||0
1615809120000|2021-03-15 11:52:00||1849.4||1849.2||1849.4||1849.2|12
1615809130000|2021-03-15 11:52:10|1849.8|1849.4|1849.8|1849.4|1849.8|1849.4|1849.8|1849.2|4000
1615809140000|2021-03-15 11:52:20|1849.6||1849.8||1849.8||1849.6||0
1615809160000|2021-03-15 11:52:40|1849.6|1849.2|1849.4|1849|1849.6|1849.2|1849.4|1849|4396
1615809170000|2021-03-15 11:52:50|1849.2|1849.2|1849.4|1849.2|1849.4|1849.2|1849.2|1849.2|0
1615809180000|2021-03-15 11:53:00|1849.2|1849|1849.8|1849.4|1849.8|1849.4|1849.2|1849|3921
1615809190000|2021-03-15 11:53:10|1849.6|1849.2|1849.6|1849.2|1849.6|1849.2|1849.6|1849.2|300
1615809200000|2021-03-15 11:53:20|1849.8|1849.4|1849.8|1849.4|1849.8|1849.4|1849.8|1849.4|0
1615809210000|2021-03-15 11:53:30|1849.6|1849.6|1849.8|1849.6|1849.8|1849.6|1849.6|1849.6|0
1615809230000|2021-03-15 11:53:50|1849.6|1849.4|1849.8|1849.4|1849.8|1849.4|1849.6|1849.4|1000
1615809240000|2021-03-15 11:54:00|1850|1849.6|1850|1849.8|1850|1849.8|1850|1849.6|505
1615809250000|2021-03-15 11:54:10|1849.8|1849.6|1849.8|1849.4|1850|1849.6|1849.8|1849.4|503
1615809260000|2021-03-15 11:54:20|1849.6||1849.6||1849.6||1849.6||0
1615809280000|2021-03-15 11:54:40|1849.8|1849.6|1849.8|1849.4|1850|1849.6|1849.4|1849|3691
1615809290000|2021-03-15 11:54:50|1849.6|1849.2|1849.6|1849.2|1849.6|1849.4|1849.4|1849|0
1615809300000|2021-03-15 11:55:00|1849.4|1849|1849.6|1849.2|1849.6|1849.2|1849.4|1849|164
1615809310000|2021-03-15 11:55:10|1849.4|1849.4|1849.6|1849.4|1849.8|1849.4|1849|1848.8|28444
1615809320000|2021-03-15 11:55:20|1849.8|1849.2|1849.2|1848.8|1849.8|1849.2|1849|1848.8|10394
1615809330000|2021-03-15 11:55:30|1849.4|1849|1849.4|1848.8|1849.6|1849.4|1849.4|1848.8|1379
1615809340000|2021-03-15 11:55:40|1849.2|1848.6|1848.8|1848.4|1849.2|1848.8|1848.6|1848.2|8560
1615809360000|2021-03-15 11:56:00|1849|1848.6|1849.2|1848.8|1849.2|1848.8|1849|1848.6|4632
1615809370000|2021-03-15 11:56:10|1849.4|1849|1849.2|1849|1849.6|1849.2|1849.2|1848.8|3324
1615809380000|2021-03-15 11:56:20|1849|1848.8|1849.2|1848.8|1849.2|1848.8|1849|1848.8|391
1615809400000|2021-03-15 11:56:40|1849|1848.6|1848.8|1848.6|1849|1848.6|1848.8|1848.6|432
1615809410000|2021-03-15 11:56:50|1849||1849||1849||1849||0
1615809420000|2021-03-15 11:57:00|1849.2|1848.8|1848.6|1848.2|1849.2|1848.8|1848.6|1848.2|581
1615809430000|2021-03-15 11:57:10|1848.4||1848.4||1848.4||1848.4||900
1615809440000|2021-03-15 11:57:20|1848.6||1848.6||1848.6||1848.6||0
1615809450000|2021-03-15 11:57:30|1848.8|1848.4|1848.6|1848.4|1848.8|1848.4|1848.6|1848.2|30
1615809460000|2021-03-15 11:57:40|1848.4|1848.2|1848.6|1848.4|1848.6|1848.4|1848.4|1848.2|320
1615809470000|2021-03-15 11:57:50|1848.4|1848.2|1848.6|1848.2|1848.6|1848.2|1848.4|1848.2|800
1615809480000|2021-03-15 11:58:00|1848.4|1848|1848.6|1848|1848.6|1848.2|1848.2|1848|6281
1615809490000|2021-03-15 11:58:10|1848.4|1848.2|1848.4|1848.2|1848.4|1848.2|1848.4|1848|0
1615809500000|2021-03-15 11:58:20|1848.6|1848.4|1848.6|1848.4|1848.6|1848.4|1848.6|1848.4|165
1615809520000|2021-03-15 11:58:40|1848.8|1848.6|1848.8|1848.4|1849.2|1848.8|1848.8|1848.4|1339
1615809540000|2021-03-15 11:59:00|1848.6|1848|1848.2|1848|1848.8|1848|1848.2|1848|6454
1615809550000|2021-03-15 11:59:10|1848.4||1848.4||1848.4||1848.4||0
1615809560000|2021-03-15 11:59:20|1848.6|1848.2|1848.6|1848|1848.8|1848.4|1848.4|1848|3669
1615809570000|2021-03-15 11:59:30|1848.4|1848.2|1848.4|1848|1848.4|1848.2|1848.2|1848|527
1615809580000|2021-03-15 11:59:40|1848.2||1848.2||1848.2||1848.2||0
1615809590000|2021-03-15 11:59:50|1848|1847.8|1848.2|1847.8|1848.2|1848|1848|1847.8|21630
1615809610000|2021-03-15 12:00:10|1848.4|1848|1848.6|1848.2|1848.6|1848.4|1848.4|1848|1700
1615809620000|2021-03-15 12:00:20|1848.8|1848.4|1848.6|1848.2|1848.8|1848.6|1848.2|1848|8064
1615809630000|2021-03-15 12:00:30|1848.8|1848.4|1848.4|1848|1848.8|1848.6|1848.2|1848|7819
1615809640000|2021-03-15 12:00:40|1848.6|1848.2|1848.4|1848|1848.6|1848.2|1848.2|1848|1557
1615809650000|2021-03-15 12:00:50|1848.6|1848.2|1848.6|1848.2|1848.6|1848.4|1848.4|1848.2|626
1615809660000|2021-03-15 12:01:00|1848.4|1848.4|1848.4|1848.2|1848.6|1848.4|1848.4|1848.2|295
1615809670000|2021-03-15 12:01:10|1848.2|1848|1848.6|1848.4|1848.6|1848.4|1848.2|1848|475
1615809680000|2021-03-15 12:01:20|1848.4|1848.2|1848.6|1848.2|1848.6|1848.2|1848.4|1848.2|467
1615809690000|2021-03-15 12:01:30|1848.4|1848|1848.4|1848|1848.6|1848.2|1848.4|1848|1200
1615809710000|2021-03-15 12:01:50|1848.6|1848.2|1848.2|1848|1848.6|1848.2|1848.2|1848|790
1615809720000|2021-03-15 12:02:00|1848|1847.8|1848.2|1848|1848.2|1848|1848|1847.8|6535
1615809730000|2021-03-15 12:02:10|1848.4|1848.2|1848.2|1847.8|1848.4|1848.2|1848.2|1847.8|2150
1615809740000|2021-03-15 12:02:20|1848.4|1848|1848.2|1848|1848.4|1848|1848.2|1848|500
1615809750000|2021-03-15 12:02:30|1848.4|1848.2|1848.6|1848.4|1848.6|1848.4|1848.4|1848.2|1364
1615809760000|2021-03-15 12:02:40|1848.8|1848.2|1848.8|1848.6|1848.8|1848.6|1848.6|1848.2|911
1615809770000|2021-03-15 12:02:50|1848.6|1848.4|1848.8|1848.4|1848.8|1848.4|1848.6|1848.4|969
1615809780000|2021-03-15 12:03:00|1849|1848.6|1848.8|1848.6|1849.2|1848.6|1848.8|1848.6|366
1615809790000|2021-03-15 12:03:10|1848.6|1848.4|1848.4|1848|1848.6|1848.4|1848.4|1848|5000
1615809800000|2021-03-15 12:03:20|1848.6|1848.2|1848.8|1848.4|1848.8|1848.4|1848.6|1848.2|945
1615809810000|2021-03-15 12:03:30|1849|1848.6|1849|1848.6|1849|1848.8|1848.8|1848.6|799
1615809820000|2021-03-15 12:03:40|1848.8|1848.4|1848.4|1848|1848.8|1848.4|1848.4|1848|266
1615809830000|2021-03-15 12:03:50|1848.2|1847.8|1848.2|1847.8|1848.2|1847.8|1848|1847.8|1863
1615809840000|2021-03-15 12:04:00|1848.4|1848|1848.2|1847.8|1848.4|1848|1848.2|1847.8|0
1615809850000|2021-03-15 12:04:10|1848|1847.6|1848|1847.8|1848.2|1848|1847.8|1847.6|104757
1615809860000|2021-03-15 12:04:20|1848.2|1848|1848.4|1847.8|1848.4|1848|1848.2|1847.8|1758
1615809870000|2021-03-15 12:04:30|1848.6|1848|1848.4|1848|1848.6|1848.4|1848.4|1848|834
1615809880000|2021-03-15 12:04:40|1848.2|1848.2|1848.4|1848|1848.6|1848.2|1848.2|1848|267
1615809890000|2021-03-15 12:04:50|1848.2|1848.2|1848.4|1848|1848.4|1848.2|1848.2|1847.8|1682
1615809900000|2021-03-15 12:05:00|1848.2|1847.8|1848.2|1847.8|1848.2|1847.8|1848|1847.6|571
1615809910000|2021-03-15 12:05:10|1848||1848||1848||1848||50
1615809920000|2021-03-15 12:05:20|1847.8|1847.6|1847.2|1847|1848|1847.6|1847.2|1847|4616
1615809930000|2021-03-15 12:05:30|1847.4|1847.2|1847.6|1847.2|1847.6|1847.2|1847.4|1847.2|1000
1615809940000|2021-03-15 12:05:40|1847.8|1847.4|1848|1847.6|1848|1847.8|1847.8|1847.4|5838
1615809950000|2021-03-15 12:05:50|1848.2|1847.8|1848.4|1848|1848.4|1848.2|1848.2|1847.8|1573
1615809960000|2021-03-15 12:06:00|1848.6|1848.2|1848.2|1847.8|1848.6|1848.2|1848.2|1847.8|861
1615809970000|2021-03-15 12:06:10|1848|1848.2|1848.4|1848.2|1848.6|1848.2|1848|1848|2820
1615809980000|2021-03-15 12:06:20|1848.6|1848.4|1848.6|1848.2|1848.6|1848.4|1848.4|1848.2|190
1615809990000|2021-03-15 12:06:30|1848.4|1848|1848.2|1848|1848.4|1848.2|1848.2|1848|376
1615810000000|2021-03-15 12:06:40|1848.4||1848.4||1848.4||1848.4||0
1615810010000|2021-03-15 12:06:50|1848.2|1847.8|1847.4|1847.2|1848.4|1848|1847.4|1847.2|8053
1615810020000|2021-03-15 12:07:00|1847.6|1847.4|1847.6|1847.2|1847.6|1847.4|1847.6|1847.2|0
1615810030000|2021-03-15 12:07:10|1847.8|1847.4|1847.6|1847.2|1847.8|1847.6|1847.4|1847|2528
1615810040000|2021-03-15 12:07:20|1847.4|1847|1847.2|1847|1847.4|1847|1846.8|1846.6|17183
1615810050000|2021-03-15 12:07:30|1847.4|1846.8|1846.4|1846.2|1847.4|1846.8|1846.4|1846.2|1526
1615810060000|2021-03-15 12:07:40|1846.6|1846.4|1846.6|1846.2|1846.8|1846.6|1846.6|1846.2|9033
1615810070000|2021-03-15 12:07:50|1846.4|1846|1846.6|1846.4|1846.6|1846.4|1846.2|1846|3405
1615810080000|2021-03-15 12:08:00|1846.4|1846.2|1846.4|1846|1846.4|1846.2|1846.2|1846|287
1615810090000|2021-03-15 12:08:10|1846.2|1845.8|1846.2|1845.8|1846.2|1846|1846|1845.6|23169
1615810110000|2021-03-15 12:08:30|1846|1845.6|1846|1845.6|1846|1845.6|1845.8|1845.6|824
1615810120000|2021-03-15 12:08:40|1846.2|1845.8|1846|1845.6|1846.2|1846|1846|1845.6|1622
1615810130000|2021-03-15 12:08:50|1846.2|1845.8|1846.8|1846.4|1846.8|1846.6|1846.2|1845.8|1861
1615810140000|2021-03-15 12:09:00|1846.6|1846|1846.8|1846.4|1846.8|1846.4|1846.4|1846|2166
1615810150000|2021-03-15 12:09:10|1846.6|1846.2|1846.6|1846.2|1846.6|1846.4|1846.4|1846.2|345
1615810160000|2021-03-15 12:09:20||1846.4||1846.4||1846.4||1846.4|0
1615810170000|2021-03-15 12:09:30|1846.8|1846.6|1846.8|1846.4|1847|1846.6|1846.8|1846.4|351
1615810180000|2021-03-15 12:09:40|1847|1846.6|1847|1846.6|1847|1846.6|1846.8|1846.6|0
1615810190000|2021-03-15 12:09:50|1847.2|1846.8|1847|1846.8|1847.2|1846.8|1847|1846.8|1000
1615810200000|2021-03-15 12:10:00|1846.8|1846.6|1846.2|1845.8|1846.8|1846.6|1846.2|1845.8|2064
1615810210000|2021-03-15 12:10:10|1845.6|1845.4|1844.2|1844|1845.8|1845.6|1844.2|1844|89824
1615810220000|2021-03-15 12:10:20|1844|1843.8|1842.8|1842.6|1844|1843.8|1842.8|1842.6|8297
1615810230000|2021-03-15 12:10:30|1843|1842.8|1843|1842.6|1843.6|1843.2|1842.8|1842.6|2618
1615810240000|2021-03-15 12:10:40|1843.2|1842.8|1843.6|1843.2|1843.6|1843.2|1843|1842.6|1139
1615810250000|2021-03-15 12:10:50|1843.4|1843|1843.4|1843|1843.8|1843.4|1843.4|1843|4500
1615810260000|2021-03-15 12:11:00|1843.2|1842.8|1843.4|1843|1843.6|1843.2|1843|1842.6|4911
1615810270000|2021-03-15 12:11:10|1843.2|1842.8|1843|1842.6|1843.2|1843|1843|1842.6|950
1615810280000|2021-03-15 12:11:20|1843.2|1842.8|1842.6|1842.2|1843.2|1842.8|1842.2|1842|16279
1615810290000|2021-03-15 12:11:30|1842.4|1842.4|1842.8|1842.4|1842.8|1842.6|1842.4|1842.4|1150
1615810300000|2021-03-15 12:11:40|1842.6|1842.2|1842.4|1842|1842.6|1842.2|1842.4|1842|190
1615810320000|2021-03-15 12:12:00|1842.2|1842.2|1842.6|1842.2|1842.8|1842.4|1842.2|1842|6996
1615810330000|2021-03-15 12:12:10|1842.8|1842.4|1843|1842.8|1843|1842.8|1842.8|1842.4|501
1615810340000|2021-03-15 12:12:20|1843.2|1843|1843.2|1842.8|1843.2|1843|1843|1842.8|2500
1615810350000|2021-03-15 12:12:30|1843|1842.6|1842.4|1842|1843|1842.6|1842.2|1842|893
1615810360000|2021-03-15 12:12:40|1842.2|1842.2|1842.4|1842|1842.4|1842.2|1842.2|1842|4000
1615810370000|2021-03-15 12:12:50|1842.2|1841.8|1841.8|1841.6|1842.2|1841.8|1841.8|1841.6|3256
1615810380000|2021-03-15 12:13:00|1842||1842||1842||1842||391
1615810390000|2021-03-15 12:13:10|1841.8|1841.8|1841.2|1841|1841.8|1841.8|1841.2|1841|2544
1615810400000|2021-03-15 12:13:20|1841.4|1841.4|1841.8|1841.4|1842|1841.6|1841.4|1841.2|14856
1615810410000|2021-03-15 12:13:30|1841.6|1841.2|1841.6|1841.2|1841.8|1841.4|1841.4|1841|4352
1615810420000|2021-03-15 12:13:40|1841.8|1841.4|1842|1841.6|1842|1841.6|1841.4|1841|5446
1615810430000|2021-03-15 12:13:50|1842.2|1841.8|1842|1841.6|1842.2|1842|1842|1841.6|200
1615810440000|2021-03-15 12:14:00|1842.2|1841.8|1842.2|1841.8|1842.2|1841.8|1842.2|1841.8|0
1615810450000|2021-03-15 12:14:10|1842.4|1842|1842.6|1842.2|1842.6|1842.4|1842.4|1842|5290
1615810460000|2021-03-15 12:14:20|1842.8|1842.4|1843|1842.6|1843.2|1842.6|1842.8|1842.4|300
1615810480000|2021-03-15 12:14:40|1842.8||1842.8||1842.8||1842.8||0
1615810490000|2021-03-15 12:14:50|1842.6|1842.4|1842.8|1842.2|1842.8|1842.4|1842.2|1842|684
1615810500000|2021-03-15 12:15:00|1842.6|1842|1842.6|1842.2|1842.8|1842.4|1842.6|1842|4000
1615810510000|2021-03-15 12:15:10|1842.4|1841.8|1842.2|1841.8|1842.4|1842|1842|1841.6|5563
1615810520000|2021-03-15 12:15:20|1842|1841.6|1842|1841.8|1842|1841.8|1842|1841.6|0
1615810540000|2021-03-15 12:15:40|1841.8|1841.6|1842|1841.8|1842|1841.8|1841.8|1841.6|4112
1615810550000|2021-03-15 12:15:50|1842.2||1842.2||1842.2||1842.2||960
1615810560000|2021-03-15 12:16:00|1842.4|1842|1842.2|1841.8|1842.4|1842|1842|1841.8|3578
1615810580000|2021-03-15 12:16:20|1842||1842||1842||1842||0
1615810590000|2021-03-15 12:16:30|1841.8|1841.6|1841.6|1841.4|1842|1841.6|1841.4|1841|3766
1615810600000|2021-03-15 12:16:40|1841.8|1841.6|1841.8|1841.4|1841.8|1841.6|1841.8|1841.4|191
1615810610000|2021-03-15 12:16:50|1842|1841.6|1842.2|1841.8|1842.4|1842|1842|1841.6|1412
1615810620000|2021-03-15 12:17:00|1842.4|1842|1842.4|1842|1842.4|1842|1842.2|1842|13
1615810630000|2021-03-15 12:17:10|1842.6|1842.2|1842.6|1842.2|1842.6|1842.2|1842.6|1842.2|241
1615810640000|2021-03-15 12:17:20|1842.8|1842.4|1843|1842.6|1843|1842.8|1842.2|1842|8665
1615810650000|2021-03-15 12:17:30|1842.8|1842.4|1842|1841.6|1842.8|1842.4|1842|1841.6|1748
1615810660000|2021-03-15 12:17:40|1842.2|1841.8|1842.2|1841.8|1842.2|1841.8|1842.2|1841.8|0
1615810670000|2021-03-15 12:17:50|1842||1842.2||1842.2||1842||0
1615810680000|2021-03-15 12:18:00|1842|1841.6|1841.6|1841.4|1842|1841.6|1841.6|1841.4|3736
1615810690000|2021-03-15 12:18:10|1841.4|1841.2|1841.8|1841.6|1841.8|1841.6|1841.4|1841|2572
1615810700000|2021-03-15 12:18:20|1842|1841.8|1842.6|1842|1842.6|1842|1842|1841.8|829
1615810710000|2021-03-15 12:18:30|1842.4|1841.8|1842.2|1841.8|1842.6|1841.8|1842.2|1841.8|5000
1615810720000|2021-03-15 12:18:40|1842.4|1842|1842.4|1842.2|1842.4|1842.2|1842.2|1842|200
1615810730000|2021-03-15 12:18:50|1842.2|1842|1842.4|1842.2|1842.4|1842.2|1842.2|1841.8|841
1615810740000|2021-03-15 12:19:00|1842.6|1842.4|1842.8|1842.4|1842.8|1842.4|1842.6|1842.2|236
1615810750000|2021-03-15 12:19:10|1843|1842.6|1843.4|1843|1843.4|1843.2|1843|1842.6|5561
1615810760000|2021-03-15 12:19:20|1843.6|1843.2|1844.2|1843.8|1844.2|1843.8|1843.6|1843.2|574
1615810770000|2021-03-15 12:19:30|1844.4|1844|1844.2|1843.8|1844.4|1844.2|1844|1843.8|626
1615810780000|2021-03-15 12:19:40|1844|1843.6|1843.8|1843.6|1844|1843.6|1843.4|1843|381
1615810790000|2021-03-15 12:19:50|1844|1843.4|1843.6|1843.2|1844|1843.4|1843.6|1843.2|1201
1615810800000|2021-03-15 12:20:00|1843.8|1843.4|1844.8|1844.4|1845|1844.6|1843.8|1843.4|1325
1615810810000|2021-03-15 12:20:10|1844.6|1844.2|1844.6|1844.2|1844.8|1844.4|1844.6|1844|1113
1615810820000|2021-03-15 12:20:20|1844.4|1844|1844.6|1844|1844.8|1844.4|1844.4|1844|1415
1615810830000|2021-03-15 12:20:30|1844.8|1844.2|1844.8|1844.4|1845|1844.4|1844.8|1844.2|403
1615810840000|2021-03-15 12:20:40|1844.6|1844.2|1844.6|1844.2|1844.8|1844.6|1844.4|1844|0
1615810850000|2021-03-15 12:20:50|1844.4||1844.6||1844.6||1844.4||0
1615810860000|2021-03-15 12:21:00|1844.4|1844|1844.4|1844|1844.6|1844|1844.4|1844|0
1615810870000|2021-03-15 12:21:10|1844.2|1843.8|1844.2|1843.6|1844.2|1843.8|1844|1843.6|1724
1615810890000|2021-03-15 12:21:30|1844|1843.8|1843.8|1843.6|1844|1843.8|1843.8|1843.6|100
1615810900000|2021-03-15 12:21:40|1843.6|1843.4|1843.2|1843|1843.6|1843.4|1843.2|1843|380
1615810910000|2021-03-15 12:21:50|1843.4|1843.2|1843.6|1843|1843.6|1843.2|1843.4|1843|871
1615810920000|2021-03-15 12:22:00|1843.4|1843.2|1843.8|1843.4|1843.8|1843.6|1843.4|1843.2|0
1615810930000|2021-03-15 12:22:10|1843.6|1843.2|1843.6|1843.4|1843.6|1843.4|1843.4|1843.2|45
1615810940000|2021-03-15 12:22:20|1843.4|1843.2|1843.4|1843|1843.4|1843.2|1843.4|1843|189
1615810950000|2021-03-15 12:22:30||1843.2||1843.2||1843.2||1843.2|0
1615810960000|2021-03-15 12:22:40|1843.2|1843|1843.6|1843.2|1843.6|1843.2|1843.2|1843|383
1615810970000|2021-03-15 12:22:50|1843.4|1843|1843.6|1843|1843.6|1843.2|1843.2|1843|40
1615810980000|2021-03-15 12:23:00|1843.8|1843.2|1843.8|1843.6|1843.8|1843.6|1843.8|1843.2|2557
1615810990000|2021-03-15 12:23:10|1843.6|1843.4|1843.2|1843|1843.6|1843.4|1843.2|1843|3420
1615811000000|2021-03-15 12:23:20|1843.4|1843.2|1843.4|1843|1843.4|1843.2|1843.2|1843|645
1615811010000|2021-03-15 12:23:30|1843.2||1843.2||1843.4||1843.2||0
1615811020000|2021-03-15 12:23:40|1843|1842.8|1843.2|1842.8|1843.2|1843|1843|1842.6|3514
1615811030000|2021-03-15 12:23:50|1843.4|1843|1843.4|1843|1843.4|1843.2|1843.4|1843|1344
1615811040000|2021-03-15 12:24:00|1843.6|1843.2|1843.4|1843.2|1843.8|1843.6|1843.4|1843|4190
1615811050000|2021-03-15 12:24:10|1843.2|1843|1842.6|1842.4|1843.2|1843|1842.6|1842.4|9694
1615811060000|2021-03-15 12:24:20|1842.8|1842.6|1842.6|1842.4|1843|1842.6|1842.6|1842.4|3466
1615811070000|2021-03-15 12:24:30|1842.8||1843||1843||1842.8||1327
1615811080000|2021-03-15 12:24:40|1842.8|1842.6|1842.8|1842.4|1843.2|1842.8|1842.8|1842.4|350
1615811090000|2021-03-15 12:24:50|1843|1842.6|1842.6|1842.4|1843|1842.6|1842.6|1842.4|5192
1615811100000|2021-03-15 12:25:00|1842.8|1842.6|1842.6|1842.4|1842.8|1842.6|1842.6|1842.4|650
1615811110000|2021-03-15 12:25:10|1842.8|1842.6|1842.8|1842.4|1842.8|1842.6|1842.8|1842.4|1140
1615811120000|2021-03-15 12:25:20|1842.6|1842.2|1842.6|1842|1842.8|1842.2|1842.4|1842|1597
1615811130000|2021-03-15 12:25:30|1842.4||1842.2||1842.4||1842.2||3649
1615811140000|2021-03-15 12:25:40|1842.4|1842.2|1842.8|1842.6|1842.8|1842.6|1842.4|1842.2|1938
1615811150000|2021-03-15 12:25:50|1843|1842.8|1843.4|1843|1843.4|1843.2|1843|1842.8|0
1615811160000|2021-03-15 12:26:00|1843.2|1842.8|1842.8|1842.6|1843.2|1842.8|1842.8|1842.6|700
1615811170000|2021-03-15 12:26:10|1843||1843||1843||1843||0
1615811180000|2021-03-15 12:26:20|1842.8|1842.4|1842.6|1842.2|1842.8|1842.4|1842.4|1842.2|5569
1615811190000|2021-03-15 12:26:30|1842.8|1842.4|1842.8|1842.6|1842.8|1842.6|1842.8|1842.4|1608
1615811200000|2021-03-15 12:26:40|1843||1843||1843||1843||0
1615811210000|2021-03-15 12:26:50||1842.8||1842.6||1842.8||1842.6|500
1615811220000|2021-03-15 12:27:00|1843.2|1842.8|1843.2|1842.8|1843.4|1843|1843.2|1842.8|1603
1615811230000|2021-03-15 12:27:10|1843.4|1843|1843.4|1843|1843.4|1843.2|1843.4|1843|200
1615811240000|2021-03-15 12:27:20|1843.2|1842.8|1843|1842.8|1843.2|1842.8|1842.8|1842.6|1442
1615811250000|2021-03-15 12:27:30|1843.2|1842.6|1842.6|1842.2|1843.2|1842.6|1842.6|1842.2|55
1615811260000|2021-03-15 12:27:40|1842.8|1842.4|1842.8|1842.4|1842.8|1842.4|1842.8|1842.4|0
1615811270000|2021-03-15 12:27:50|1843|1842.6|1842.6|1842|1843|1842.6|1842.6|1842|883
1615811280000|2021-03-15 12:28:00|1842.4||1842.4||1842.4||1842.2||700
1615811300000|2021-03-15 12:28:20|||||||||406
1615811310000|2021-03-15 12:28:30|1842.2|1841.8|1842|1841.6|1842.2|1841.8|1842|1841.6|1103
1615811320000|2021-03-15 12:28:40|1841.8||1842||1842||1841.8||1275
1615811330000|2021-03-15 12:28:50|1842.2|1841.8|1842.6|1842.2|1842.8|1842.4|1842.2|1841.8|634
1615811340000|2021-03-15 12:29:00||1842||1842||1842||1842|0
1615811350000|2021-03-15 12:29:10|||||||||80
1615811370000|2021-03-15 12:29:30|1842.4|1841.8|1842.2|1841.6|1842.4|1842|1842.2|1841.6|336
1615811380000|2021-03-15 12:29:40|1842|1841.8|1842.4|1842|1842.6|1842|1842|1841.8|1005
1615811390000|2021-03-15 12:29:50|1842.6|1842.2|1842.8|1842|1842.8|1842.2|1842.6|1842|300
1615811400000|2021-03-15 12:30:00|1842.6||1842.8||1842.8||1842.6||0
1615811410000|2021-03-15 12:30:10|||||||||45
1615811420000|2021-03-15 12:30:20|1843|1842.2|1843.2|1842.8|1843.4|1842.8|1843|1842.2|1148
1615811430000|2021-03-15 12:30:30|1843.4|1843|1842.8|1842.4|1843.6|1843.2|1842.8|1842.4|1453
1615811440000|2021-03-15 12:30:40|1843|1843|1843.2|1842.6|1843.2|1843|1843|1842.6|3000
1615811450000|2021-03-15 12:30:50|1843||1843||1843||1843||95
1615811460000|2021-03-15 12:31:00|1842.8|1842.4|1843|1842.6|1843|1842.6|1842.8|1842.4|233
1615811470000|2021-03-15 12:31:10|1843.2||1843||1843.2||1843||0
1615811480000|2021-03-15 12:31:20|1843.2||1843.2||1843.2||1843.2||0
1615811490000|2021-03-15 12:31:30|1843||1843||1843||1843||0
1615811500000|2021-03-15 12:31:40|||||||||696
1615811510000|2021-03-15 12:31:50|||||||||3488
1615811520000|2021-03-15 12:32:00|1842.8|1842.4|1843|1842.6|1843|1842.6|1842.6|1842.4|3267
1615811530000|2021-03-15 12:32:10|1843.2|1842.8|1843.6|1843.2|1843.8|1843.6|1843.2|1842.8|2410
1615811540000|2021-03-15 12:32:20|1843.8|1843.4|1843.8|1843.2|1843.8|1843.4|1843.8|1843.2|0
1615811550000|2021-03-15 12:32:30|1843.6||1843.6||1843.6||1843.6||0
1615811560000|2021-03-15 12:32:40|1843.4|1843|1843.4|1843|1843.4|1843|1843.4|1843|1352
1615811570000|2021-03-15 12:32:50||1843.2||1843||1843.2||1843|632
1615811590000|2021-03-15 12:33:10|1843.2|1842.8|1843.4|1843|1843.6|1843.4|1843|1842.6|7280
1615811600000|2021-03-15 12:33:20|1843.2|1843.2|1843.8|1843.6|1843.8|1843.6|1843.2|1843.2|1237
1615811610000|2021-03-15 12:33:30|1844|1843.4|1844.4|1844|1844.4|1844|1844|1843.4|703
1615811630000|2021-03-15 12:33:50|1844.2|1843.8|1844|1843.6|1844.2|1843.8|1843.8|1843.6|1051
1615811640000|2021-03-15 12:34:00|1844.2|1843.8|1844.6|1844.2|1844.6|1844.4|1844.2|1843.8|3297
1615811650000|2021-03-15 12:34:10|1844.8|1844.4|1844.8|1844.6|1844.8|1844.6|1844.8|1844.4|420
1615811660000|2021-03-15 12:34:20|1845|1844.4|1844.8|1844.4|1845|1844.4|1844.8|1844.4|195
1615811670000|2021-03-15 12:34:30|1844.6|1844.2|1844.6|1844.2|1844.6|1844.4|1844.4|1844.2|749
1615811680000|2021-03-15 12:34:40||1844||1844.2||1844.2||1844|0
1615811690000|2021-03-15 12:34:50||1844.4||1844.2||1844.4||1844.2|0
1615811700000|2021-03-15 12:35:00|1844.8|1844.4|1845.2|1844.8|1845.4|1845.2|1844.8|1844.4|3409
1615811710000|2021-03-15 12:35:10||1845||1844.8||1845||1844.8|0
1615811730000|2021-03-15 12:35:30|1845.4|1845|1845.4|1844.8|1845.4|1845.2|1845.2|1844.8|865
1615811740000|2021-03-15 12:35:40||1845||1845||1845||1845|0
1615811760000|2021-03-15 12:36:00|1845.2|1845.2|1845.4|1845|1845.4|1845.2|1845.2|1845|1157
1615811770000|2021-03-15 12:36:10|1845.6|1845.2|1845.6|1845.2|1845.6|1845.4|1845.6|1845.2|0
1615811790000|2021-03-15 12:36:30|1845.8|1845.4|1845.8|1845.6|1846.2|1846|1845.8|1845.4|10069
1615811800000|2021-03-15 12:36:40|1845.6|1845.4|1845.4|1845|1845.8|1845.4|1845.4|1845|860
1615811810000|2021-03-15 12:36:50|1845.6|1845.2|1845.8|1845.4|1845.8|1845.4|1845.6|1845.2|0
1615811820000|2021-03-15 12:37:00|1846|1845.6|1845.8|1845.4|1846|1845.8|1845.6|1845.4|3721
1615811830000|2021-03-15 12:37:10|1846|1845.6|1846|1845.6|1846|1845.6|1845.8|1845.4|270
1615811840000|2021-03-15 12:37:20||1845.4||1845.6||1845.6||1845.4|0
1615811860000|2021-03-15 12:37:40|1846.2|1845.8|1846.6|1846|1846.6|1846.4|1846|1845.8|5233
1615811870000|2021-03-15 12:37:50|1846.4||1846.4||1846.4||1846.4||0
1615811880000|2021-03-15 12:38:00|1846.2|1845.8|1846|1845.6|1846.4|1845.8|1846|1845.6|0
1615811890000|2021-03-15 12:38:10|1846.2|1845.8|1846.2|1845.6|1846.2|1846|1846.2|1845.6|0
1615811900000|2021-03-15 12:38:20||1845.8||1845.8||1845.8||1845.6|0
1615811930000|2021-03-15 12:38:50|1846||1846||1846||1846||0
1615811940000|2021-03-15 12:39:00|1845.8|1845.6|1846|1845.6|1846|1845.6|1845.6|1845.4|1104
1615811960000|2021-03-15 12:39:20|1845.6|1845.4|1845.8|1845.4|1845.8|1845.4|1845.6|1845.4|383
1615811970000|2021-03-15 12:39:30|1845.6||1845.6||1845.6||1845.6||0
1615811980000|2021-03-15 12:39:40|1845.8|1845.6|1845.8|1845.4|1845.8|1845.6|1845.8|1845.4|1113
1615811990000|2021-03-15 12:39:50|1845.6|1845.6|1845.8|1845.6|1845.8|1845.6|1845.6|1845.6|275
1615812000000|2021-03-15 12:40:00|1845.6|1845.4|1845.8|1845.4|1845.8|1845.4|1845.6|1845.4|190
1615812010000|2021-03-15 12:40:10|1845.6|1845.2|1845.4|1845|1845.6|1845.2|1845.2|1845|3128
1615812020000|2021-03-15 12:40:20|1845.2|1844.8|1844.6|1844.4|1845.2|1844.8|1844.6|1844.4|8446
1615812030000|2021-03-15 12:40:30|1844.8|1844.2|1844.6|1844.2|1844.8|1844.2|1844.6|1844.2|0
1615812040000|2021-03-15 12:40:40|1844.8||1844.8||1844.8||1844.8||0
1615812050000|2021-03-15 12:40:50|1845|1844.4|1844.6|1844.2|1845|1844.6|1844.4|1844|3587
1615812060000|2021-03-15 12:41:00|1844.8|1844.4|1844.8|1844.6|1844.8|1844.6|1844.8|1844.4|0
1615812070000|2021-03-15 12:41:10|1845|1844.8|1845.2|1844.8|1845.2|1845|1845|1844.6|1649
1615812080000|2021-03-15 12:41:20|1845|1844.6|1845|1844.6|1845|1844.8|1844.8|1844.6|200
1615812090000|2021-03-15 12:41:30|1844.8||1845||1845||1844.8||197
1615812100000|2021-03-15 12:41:40|1844.8||1845||1845||1844.8||0
1615812110000|2021-03-15 12:41:50|1845.2|1844.8|1845.2|1845|1845.2|1845|1845.2|1844.8|397
1615812120000|2021-03-15 12:42:00|1845.4|1845.2|1845.2|1845|1845.6|1845.2|1845.2|1845|1423
1615812130000|2021-03-15 12:42:10|1845.4||1845.4||1845.4||1845.4||0
1615812160000|2021-03-15 12:42:40|1845.6|1845.2|1845.6|1845.2|1845.6|1845.4|1845.6|1845.2|510
1615812170000|2021-03-15 12:42:50|1845.4|1845|1845|1844.6|1845.4|1845|1845|1844.6|720
1615812190000|2021-03-15 12:43:10|1845.2|1844.8|1845.4|1845|1845.4|1845.2|1845.2|1844.8|422
1615812200000|2021-03-15 12:43:20|1845.2|1844.8|1845|1844.6|1845.2|1844.8|1845|1844.6|0
1615812210000|2021-03-15 12:43:30|1844.8|1844.4|1844.2|1844|1844.8|1844.4|1844.2|1844|746
1615812220000|2021-03-15 12:43:40|1844.4|1844.2|1844.4|1844|1844.4|1844.2|1844.4|1844|490
1615812230000|2021-03-15 12:43:50|1844.6|1844.2|1844.8|1844.4|1844.8|1844.4|1844.6|1844.2|190
1615812240000|2021-03-15 12:44:00|1844.6|1844.2|1844.6|1844|1844.6|1844.2|1844.4|1844|2142
1615812250000|2021-03-15 12:44:10|1844.4||1844.4||1844.4||1844.4||0
1615812260000|2021-03-15 12:44:20|1844.2|1844.2|1844.2|1844|1844.2|1844.2|1844|1843.8|6320
1615812270000|2021-03-15 12:44:30|1844|1843.8|1844.4|1844.2|1844.4|1844.2|1844|1843.8|1416
1615812280000|2021-03-15 12:44:40||1844||1844||1844||1844|0
1615812290000|2021-03-15 12:44:50|1844.2|1843.8|1844.2|1843.8|1844.2|1843.8|1844.2|1843.8|0
1615812300000|2021-03-15 12:45:00|1843.8|1843.6|1843.8|1843.2|1843.8|1843.6|1843.6|1843.2|2106
1615812310000|2021-03-15 12:45:10|1844|1843.4|1844|1843.6|1844.2|1843.6|1844|1843.4|0
1615812320000|2021-03-15 12:45:20|1843.8|1843.4|1843.6|1843.4|1843.8|1843.4|1843.6|1843.4|655
1615812330000|2021-03-15 12:45:30|1843.8|1843.6|1844|1843.6|1844|1843.6|1843.8|1843.6|740
1615812350000|2021-03-15 12:45:50|1843.8|1843.4|1843.4|1843|1843.8|1843.6|1843.2|1843|6212
1615812360000|2021-03-15 12:46:00|1843.6|1843.2|1843.6|1843.4|1843.6|1843.4|1843.6|1843.2|1148
1615812370000|2021-03-15 12:46:10|1843.8|1843.6|1844|1843.6|1844|1843.6|1843.8|1843.4|1728
1615812380000|2021-03-15 12:46:20|1843.8|1843.4|1843.6|1843.2|1843.8|1843.4|1843.6|1843.2|190
1615812400000|2021-03-15 12:46:40|1843.4|1843.4|1843.6|1843.4|1843.6|1843.4|1843.4|1843.4|52
1615812410000|2021-03-15 12:46:50||1843.2||1843.2||1843.2||1843.2|0
1615812420000|2021-03-15 12:47:00|1843.4|1843|1843.4|1843.2|1843.4|1843.2|1843.4|1843|343
1615812430000|2021-03-15 12:47:10|1843.6|1843.4|1843.8|1843.2|1843.8|1843.4|1843.6|1843.2|417
1615812440000|2021-03-15 12:47:20|1843.6||1843.6||1843.6||1843.6||0
1615812460000|2021-03-15 12:47:40||1843.4||1843.4||1843.4||1843.4|0
1615812470000|2021-03-15 12:47:50|1843.4|1843.2|1843.6|1843.4|1843.6|1843.4|1843.4|1843.2|494
1615812480000|2021-03-15 12:48:00|1843.8|1843.6|1843.8|1843.4|1843.8|1843.6|1843.8|1843.4|461
1615812490000|2021-03-15 12:48:10|1843.6|1843.2|1843.6|1843.2|1843.6|1843.2|1843.6|1843.2|0
1615812500000|2021-03-15 12:48:20|1843.8|1843.4|1843.8|1843.4|1843.8|1843.4|1843.8|1843.4|0
1615812510000|2021-03-15 12:48:30|1843.6|1843.6|1843.6|1843.4|1843.6|1843.6|1843.6|1843.2|490
1615812520000|2021-03-15 12:48:40|1843.8|1843.6|1843.8|1843.4|1843.8|1843.6|1843.8|1843.4|1388
1615812530000|2021-03-15 12:48:50|1844|1843.6|1844|1843.6|1844|1843.8|1844|1843.6|490
1615812550000|2021-03-15 12:49:10|1843.8|1843.8|1844|1843.8|1844|1843.8|1843.8|1843.6|1536
1615812560000|2021-03-15 12:49:20|1844.2|1844|1844.4|1844.2|1844.4|1844.2|1844.2|1844|1102
1615812570000|2021-03-15 12:49:30|1844.6|1844.4|1844.8|1844.4|1844.8|1844.4|1844.6|1844.4|486
1615812580000|2021-03-15 12:49:40|1844.6|1844.2|1845|1844.4|1845|1844.4|1844.6|1844.2|0
1615812590000|2021-03-15 12:49:50||1844.6||1844.8||1844.8||1844.6|2500
1615812600000|2021-03-15 12:50:00|1844.8|1844.6|1844.2|1843.8|1844.8|1844.6|1844|1843.8|3405
1615812610000|2021-03-15 12:50:10||1844||1844||1844||1844|1
1615812620000|2021-03-15 12:50:20|1844.4|1844.2|1844.4|1844|1844.4|1844.2|1844.4|1844|190
1615812630000|2021-03-15 12:50:30|1844.2||1844.4||1844.4||1844.2||0
1615812640000|2021-03-15 12:50:40|1844.2||1844.4||1844.4||1844.2||0
1615812650000|2021-03-15 12:50:50|1844.6|1844.2|1844.6|1844.4|1844.8|1844.4|1844.6|1844.2|410
1615812660000|2021-03-15 12:51:00|1844.8|1844.6|1845|1844.8|1845|1844.8|1844.8|1844.4|873
1615812670000|2021-03-15 12:51:10|1844.8|1844.6|1845|1844.6|1845.4|1845|1844.8|1844.6|1739
1615812680000|2021-03-15 12:51:20|1845.2|1844.8|1845.4|1845|1845.4|1845.2|1845.2|1844.8|22
1615812690000|2021-03-15 12:51:30|1845.2||1845.2||1845.2||1845.2||3567
1615812700000|2021-03-15 12:51:40|||||||||594
1615812710000|2021-03-15 12:51:50|1845.4|1845.2|1845.4|1845|1845.4|1845.2|1845.2|1845|363
1615812720000|2021-03-15 12:52:00|1845.2|1844.8|1845|1844.8|1845.4|1844.8|1845|1844.8|2343
1615812730000|2021-03-15 12:52:10|1845.2|1845|1845.4|1844.8|1845.4|1845.2|1845|1844.8|654
1615812740000|2021-03-15 12:52:20|1845.2|1845|1845.4|1845.2|1845.4|1845.2|1845.2|1845|1620
1615812750000|2021-03-15 12:52:30|1845.6||1845.6||1845.6||1845.6||0
1615812760000|2021-03-15 12:52:40|1845.4|1845.4|1845.6|1845.2|1845.8|1845.4|1845.4|1845.2|2284
1615812770000|2021-03-15 12:52:50|1845.4||1845.4||1845.4||1845.4||1008
1615812780000|2021-03-15 12:53:00|1845.6|1845.4|1845.6|1845.2|1845.8|1845.4|1845.6|1845.2|1390
1615812790000|2021-03-15 12:53:10|1845.4||1845.6||1845.6||1845.4||100
1615812800000|2021-03-15 12:53:20|1845.8|1845.4|1846|1845.6|1846|1845.6|1845.8|1845.4|0
1615812810000|2021-03-15 12:53:30|1846.2|1846|1846|1845.6|1846.4|1846|1846|1845.6|4558
1615812820000|2021-03-15 12:53:40|1845.8|1845.4|1845.8|1845.4|1845.8|1845.6|1845.6|1845.2|1949
1615812830000|2021-03-15 12:53:50|1845.6|1845.2|1846|1845.6|1846|1845.6|1845.6|1845.2|345
1615812840000|2021-03-15 12:54:00|1845.8||1846||1846||1845.8||0
1615812850000|2021-03-15 12:54:10|1846.2|1845.8|1846.4|1846|1846.4|1846|1846.2|1845.8|690
1615812860000|2021-03-15 12:54:20|1846.2|1845.8|1846.2|1845.6|1846.2|1845.8|1846|1845.6|191
1615812870000|2021-03-15 12:54:30|1846||1846.2||1846.2||1846||0
1615812880000|2021-03-15 12:54:40|1846||1846||1846||1846||0
1615812890000|2021-03-15 12:54:50|1845.8|1845.4|1845.6|1845.4|1845.8|1845.4|1845.6|1845.4|0
1615812900000|2021-03-15 12:55:00|1845.8|1845.6|1845.6|1845.4|1845.8|1845.6|1845.6|1845.4|977
1615812910000|2021-03-15 12:55:10|1845.8||1845.8||1845.8||1845.6||0
1615812920000|2021-03-15 12:55:20|1845.6|1845.6|1846|1845.6|1846|1845.6|1845.6|1845.6|0
1615812940000|2021-03-15 12:55:40|1845.8|1845.8|1846.2|1845.8|1846.2|1845.8|1845.8|1845.8|765
1615812950000|2021-03-15 12:55:50|1846|1845.6|1846|1845.6|1846|1845.8|1845.8|1845.6|2396
1615812960000|2021-03-15 12:56:00|1846.2|1846|1846.2|1845.8|1846.4|1846.2|1846.2|1845.8|2794
1615812980000|2021-03-15 12:56:20|1846.4|1846|1847.2|1847|1847.2|1847|1846.4|1846|1571
1615812990000|2021-03-15 12:56:30|1847|1846.8|1847|1846.8|1847|1846.8|1847|1846.8|193
1615813000000|2021-03-15 12:56:40|1847.2|1847|1847.4|1847.2|1847.4|1847.2|1847.2|1847|3014
1615813010000|2021-03-15 12:56:50||1847||1847||1847||1847|0
1615813020000|2021-03-15 12:57:00|1847.6|1847.2|1847.6|1847.2|1847.6|1847.2|1847.6|1847.2|441
1615813030000|2021-03-15 12:57:10|1847.8|1847.4|1847.8|1847.4|1847.8|1847.6|1847.6|1847.4|1417
1615813040000|2021-03-15 12:57:20|1848|1847.6|1848|1847.8|1848|1847.8|1847.8|1847.6|300
1615813050000|2021-03-15 12:57:30|1847.8|1847.6|1848|1847.4|1848|1847.6|1847.8|1847.4|190
1615813060000|2021-03-15 12:57:40|1847.8|1847.2|1847.6|1847.2|1847.8|1847.2|1847.4|1847|191
1615813080000|2021-03-15 12:58:00|1847.4|1847|1847.8|1847.4|1847.8|1847.4|1847.4|1847|984
1615813090000|2021-03-15 12:58:10|1848|1847.6|1848|1847.8|1848|1847.8|1847.8|1847.6|0
1615813100000|2021-03-15 12:58:20|1848.2|1848|1848.2|1847.8|1848.4|1848|1848|1847.6|2930
1615813110000|2021-03-15 12:58:30|1848.4||1848.4||1848.4||1848.4||0
1615813120000|2021-03-15 12:58:40|1848|1848|1848.2|1847.8|1848.4|1848|1848|1847.8|2817
1615813130000|2021-03-15 12:58:50|1848.4|1848|1848|1847.6|1848.4|1848|1847.8|1847.6|4906
1615813140000|2021-03-15 12:59:00|1848.2|1847.8|1848.4|1848|1848.6|1848|1848.2|1847.8|200
1615813150000|2021-03-15 12:59:10|1848.2|1847.8|1848.2|1847.8|1848.2|1847.8|1848|1847.8|0
1615813160000|2021-03-15 12:59:20|1848.4||1848.4||1848.4||1848.4||0
1615813170000|2021-03-15 12:59:30|1848.6|1848|1848.6|1848.2|1848.8|1848.4|1848.6|1848|990
1615813200000|2021-03-15 13:00:00|1848.8|1848.4|1848.6|1848.2|1848.8|1848.4|1848.4|1848|678
1615813220000|2021-03-15 13:00:20|1848.8|1848.4|1848.8|1848.2|1848.8|1848.4|1848.8|1848.2|0
1615813230000|2021-03-15 13:00:30|1848.6|1848.4|1848|1847.4|1848.6|1848.4|1848|1847.4|484
1615813240000|2021-03-15 13:00:40|1847.8|1847.2|1848|1847.8|1848|1847.8|1847.6|1847.2|601
1615813250000|2021-03-15 13:00:50||1847.6||1847.6||1847.6||1847.6|0
1615813260000|2021-03-15 13:01:00|1847.8|1847.4|1847.8|1847.4|1847.8|1847.6|1847.8|1847.4|762
1615813270000|2021-03-15 13:01:10|1847.6|1847.2|1846.4|1846|1847.6|1847.2|1846.2|1846|1247
1615813280000|2021-03-15 13:01:20|1846.6|1846.2|1846.8|1846.4|1846.8|1846.4|1846.6|1846.2|0
1615813290000|2021-03-15 13:01:30|1847|1846.6|1847.4|1847|1847.6|1847|1847|1846.6|384
1615813300000|2021-03-15 13:01:40|1847.6|1847.2|1848|1847.6|1848|1847.8|1847.6|1847.2|1772
1615813310000|2021-03-15 13:01:50|1847.8|1847.8|1848.2|1847.8|1848.2|1847.8|1847.8|1847.8|275
1615813320000|2021-03-15 13:02:00|1848.4|1848|1848.4|1848|1848.4|1848|1848.4|1848|193
1615813330000|2021-03-15 13:02:10|1848.2|1847.8|1848.4|1848|1848.4|1848|1847.8|1847.4|1465
1615813340000|2021-03-15 13:02:20|1848.2|1847.8|1848.8|1848.2|1848.8|1848.2|1848.2|1847.8|0
1615813350000|2021-03-15 13:02:30|1848.6|1848.4|1849.4|1849|1849.4|1849.2|1848.6|1848.4|338
1615813360000|2021-03-15 13:02:40|1849.2|1848.8|1849|1848.4|1849.2|1848.8|1849|1848.4|500
1615813370000|2021-03-15 13:02:50|1849.2|1848.6|1849.2|1848.8|1849.2|1849|1849.2|1848.6|190
1615813380000|2021-03-15 13:03:00|1849.4|1849|1849.6|1849.4|1849.6|1849.4|1849.2|1849|2763
1615813390000|2021-03-15 13:03:10|1849.4|1849.2|1850|1849.6|1850|1849.8|1849.4|1849.2|6855
1615813400000|2021-03-15 13:03:20|1849.8|1849.4|1850|1849.6|1850|1849.6|1849.2|1849|3040
1615813410000|2021-03-15 13:03:30|1850.2|1849.8|1850|1849.6|1850.4|1850|1850|1849.4|21971
1615813420000|2021-03-15 13:03:40|1849.8|1849.4|1849.8|1849.4|1849.8|1849.6|1849.6|1849.4|1284
1615813430000|2021-03-15 13:03:50|1850|1849.8|1850.2|1849.6|1850.2|1849.8|1849.8|1849.6|1061
1615813440000|2021-03-15 13:04:00|1850|1849.8|1849.4|1849.2|1850|1849.8|1849.4|1849.2|2383
1615813450000|2021-03-15 13:04:10|1849.2|1849|1849.2|1848.8|1849.2|1849|1849|1848.8|1
1615813460000|2021-03-15 13:04:20|1849||1849||1849||1849||0
1615813470000|2021-03-15 13:04:30|1849.2|1849|1849.4|1849|1849.4|1849|1849.2|1849|0
1615813480000|2021-03-15 13:04:40|1849.2|1848.8|1848.8|1848.6|1849.2|1848.8|1848.8|1848.6|215
1615813490000|2021-03-15 13:04:50|1849|1848.8|1849.4|1849|1849.4|1849|1849|1848.8|344
1615813500000|2021-03-15 13:05:00|1849.2|1848.8|1848.8|1848.2|1849.2|1848.8|1848.6|1848.2|1031
1615813510000|2021-03-15 13:05:10|1848.6|1848.4|1848.6|1848.2|1848.6|1848.6|1848.6|1848.2|300
1615813520000|2021-03-15 13:05:20|1848.8|1848.4|1849|1848.6|1849|1848.6|1848.8|1848.4|0
1615813530000|2021-03-15 13:05:30|1849.2|1848.8|1848.8|1848.4|1849.4|1849|1848.8|1848.4|5320
1615813540000|2021-03-15 13:05:40||1848.2||1848.2||1848.2||1848.2|0
1615813550000|2021-03-15 13:05:50|1849|1848.4|1848.4|1848|1849|1848.6|1848.4|1848|438
1615813560000|2021-03-15 13:06:00|1848.6||1848.4||1848.6||1848.4||0
1615813570000|2021-03-15 13:06:10|1848.6|1848.2|1848.4|1848|1848.8|1848.4|1848.4|1848|1786
1615813580000|2021-03-15 13:06:20|1848.2|1847.8|1848.4|1848|1848.6|1848.2|1848|1847.8|2129
1615813590000|2021-03-15 13:06:30|1848.6|1848.2|1848.2|1848|1848.6|1848.2|1848.2|1848|0
1615813600000|2021-03-15 13:06:40|1848|1847.8|1847.8|1847.4|1848.2|1847.8|1847.6|1847.2|494
1615813610000|2021-03-15 13:06:50|1848|1847.6|1848|1847.8|1848|1847.8|1848|1847.6|190
1615813620000|2021-03-15 13:07:00|1847.8|1847.6|1848|1847.6|1848|1847.6|1847.8|1847.6|190
1615813630000|2021-03-15 13:07:10|1847.8|1847.4|1847.8|1847.2|1847.8|1847.4|1847.4|1847.2|190
1615813640000|2021-03-15 13:07:20|1848|1847.4|1848.4|1848|1848.4|1848|1848|1847.4|2114
1615813650000|2021-03-15 13:07:30|1848.2|1847.8|1848.4|1848|1848.4|1848|1848.2|1847.8|0
1615813660000|2021-03-15 13:07:40|1848.6||1848.6||1848.6||1848.4||0
1615813670000|2021-03-15 13:07:50|1848.4|1848.2|1848.6|1848.4|1848.6|1848.4|1848.4|1848.2|195
1615813680000|2021-03-15 13:08:00|1848.4|1848.2|1848.2|1847.8|1848.4|1848.2|1848|1847.6|3388
1615813690000|2021-03-15 13:08:10|1848|1847.6|1848.2|1847.6|1848.2|1847.8|1847.6|1847.2|513
1615813700000|2021-03-15 13:08:20|1848.4|1847.8|1848.6|1848.2|1848.6|1848.2|1848.4|1847.8|0
1615813710000|2021-03-15 13:08:30|1848.4|1848|1848.8|1848.2|1848.8|1848.4|1848.4|1848|190
1615813720000|2021-03-15 13:08:40|1848.6||1848.4||1848.6||1848.4||0
1615813730000|2021-03-15 13:08:50|1848.6|1848|1848.2|1847.8|1848.6|1848|1848.2|1847.8|190
1615813740000|2021-03-15 13:09:00|1848.4|1848|1848.4|1847.8|1848.4|1848|1848.2|1847.8|150
1615813750000|2021-03-15 13:09:10|1848.2||1848||1848.2||1848||0
1615813760000|2021-03-15 13:09:20|1848.2|1848|1848.4|1848|1848.4|1848|1848|1848|0
1615813770000|2021-03-15 13:09:30|1848.2|1847.8|1848|1847.8|1848.2|1847.8|1848|1847.8|290
1615813780000|2021-03-15 13:09:40|1848.2||1848.2||1848.2||1848.2||0
1615813790000|2021-03-15 13:09:50|1848.4|1848|1848.8|1848.4|1848.8|1848.4|1848.4|1848|2897
1615813800000|2021-03-15 13:10:00|1849|1848.6|1849|1848.6|1849.2|1849|1849|1848.6|772
1615813810000|2021-03-15 13:10:10|1849.2||1849||1849.2||1849||0
1615813820000|2021-03-15 13:10:20|1849.2|1848.8|1849.4|1849|1849.4|1849.2|1849|1848.8|695
1615813830000|2021-03-15 13:10:30|1849.2|1848.8|1848.8|1848.2|1849.2|1848.8|1848.6|1848.2|1399
1615813840000|2021-03-15 13:10:40|1849|1848.4|1848.8|1848.4|1849|1848.6|1848.8|1848.4|0
1615813850000|2021-03-15 13:10:50|1848.6|1848.6|1848.6|1848.2|1848.8|1848.6|1848.6|1848.2|969
1615813860000|2021-03-15 13:11:00|1848.4|1848|1848.4|1848|1848.4|1848|1848.4|1848|0
1615813870000|2021-03-15 13:11:10|1848.2||1848.2||1848.2||1848.2||0
1615813880000|2021-03-15 13:11:20|1848|1847.8|1847.8|1847.4|1848|1847.8|1847.6|1847.4|1011
1615813890000|2021-03-15 13:11:30||1847.6||1847.4||1847.6||1847.4|0
1615813900000|2021-03-15 13:11:40|1848|1847.6|1848|1847.6|1848.2|1847.8|1847.8|1847.6|467
1615813910000|2021-03-15 13:11:50|1847.8|1847.4|1847.8|1847.4|1848|1847.6|1847.6|1847.4|1765
1615813930000|2021-03-15 13:12:10|1848|1847.6|1848.4|1848|1848.4|1848.2|1848|1847.6|1014
1615813940000|2021-03-15 13:12:20|1848.6|1847.8|1848|1847.6|1848.6|1847.8|1848|1847.6|0
1615813950000|2021-03-15 13:12:30|1848.2|1847.8|1848.8|1848.4|1848.8|1848.4|1848.2|1847.8|191
1615813960000|2021-03-15 13:12:40|1848.6|1848.2|1848.4|1848|1848.6|1848.2|1848.4|1848|233
1615813970000|2021-03-15 13:12:50|1848.2||1848.4||1848.4||1848.2||0
1615813980000|2021-03-15 13:13:00|1848.6|1848.2|1848.8|1848.4|1848.8|1848.4|1848.6|1848.2|798
1615813990000|2021-03-15 13:13:10|1849|1848.6|1849|1848.6|1849|1848.8|1849|1848.6|1747
1615814000000|2021-03-15 13:13:20|1849.2||1849.2||1849.2||1849.2||0
1615814010000|2021-03-15 13:13:30|1849|1848.8|1849|1848.8|1849.4|1848.8|1849|1848.6|4559
1615814020000|2021-03-15 13:13:40|1848.8|1848.6|1848.8|1848.4|1848.8|1848.6|1848.6|1848.4|216
1615814030000|2021-03-15 13:13:50|1848.6|1848.2|1848.6|1848.4|1848.8|1848.4|1848.6|1848.2|0
1615814040000|2021-03-15 13:14:00|1848.4|1848.2|1848.2|1848|1848.4|1848.2|1848.2|1848|850
1615814050000|2021-03-15 13:14:10|1848.4|1848.2|1848.4|1848|1848.4|1848.2|1848.4|1848|1190
1615814060000|2021-03-15 13:14:20|1848.2|1847.8|1848.4|1848|1848.4|1848|1848|1847.8|214
1615814070000|2021-03-15 13:14:30|1848.2|1847.8|1848.2|1847.8|1848.2|1848|1848|1847.8|535
1615814080000|2021-03-15 13:14:40|1848.4|1848|1848.4|1848|1848.4|1848|1848.4|1848|0
1615814100000|2021-03-15 13:15:00|1848.2|1847.8|1847|1846.6|1848.2|1848|1847|1846.6|2886
1615814110000|2021-03-15 13:15:10|1846.8|1846.4|1846.8|1846.6|1846.8|1846.6|1846.8|1846.4|0
1615814120000|2021-03-15 13:15:20|1847|1846.4|1847.6|1847.2|1847.8|1847.4|1847|1846.4|3449
1615814130000|2021-03-15 13:15:30|1847.4|1847|1847.2|1846.8|1847.4|1847|1846.8|1846.4|1869
1615814140000|2021-03-15 13:15:40|1847|1846.6|1847.4|1846.8|1847.4|1847|1847|1846.6|2101
1615814150000|2021-03-15 13:15:50|1847.2|1846.6|1846.8|1846.6|1847.2|1846.8|1846.8|1846.6|0
1615814160000|2021-03-15 13:16:00|1846.6|1846.4|1846.6|1846.2|1846.8|1846.4|1846.4|1846|1167
1615814180000|2021-03-15 13:16:20|1846.8|1846.4|1847|1846.6|1847.2|1846.8|1846.8|1846.4|683
1615814190000|2021-03-15 13:16:30|1847.2|1846.8|1847.4|1847|1847.4|1847|1847.2|1846.8|0
1615814200000|2021-03-15 13:16:40|1847.2|1846.8|1847.4|1847|1847.4|1847|1847|1846.6|18
1615814210000|2021-03-15 13:16:50|1847.2|1846.8|1847|1846.8|1847.2|1846.8|1847|1846.6|190
1615814220000|2021-03-15 13:17:00|1847.2|1846.6|1847.4|1847|1847.6|1847|1847.2|1846.6|282
1615814230000|2021-03-15 13:17:10|1847.6|1847.2|1848|1847.6|1848|1847.8|1847.6|1847.2|928
1615814240000|2021-03-15 13:17:20|1848.2|1847.8|1848.6|1848.2|1848.6|1848.2|1848.2|1847.8|331
1615814250000|2021-03-15 13:17:30|1848.4|1848|1848.2|1847.8|1848.4|1848|1848.2|1847.8|190
1615814260000|2021-03-15 13:17:40|1848.4|1848|1848.2|1847.8|1848.4|1848|1848.2|1847.8|597
1615814270000|2021-03-15 13:17:50|1848|1847.6|1847.8|1847.4|1848|1847.8|1847.8|1847.4|0
1615814280000|2021-03-15 13:18:00|1848|1847.6|1847.4|1847|1848|1847.8|1847.2|1846.8|975
1615814290000|2021-03-15 13:18:10||1847.2||1847||1847.2||1847|0
1615814300000|2021-03-15 13:18:20|1847.6|1847.2|1847.6|1847.2|1847.6|1847.4|1847.6|1847.2|1190
1615814310000|2021-03-15 13:18:30|1847.8|1847.4|1847.6|1847.2|1847.8|1847.6|1847.6|1847.2|425
1615814320000|2021-03-15 13:18:40||1847||1847||1847||1847|0
1615814330000|2021-03-15 13:18:50|1847.4|1847.2|1847.6|1847.2|1847.6|1847.4|1847.4|1847.2|200
1615814340000|2021-03-15 13:19:00|1847.8|1847.4|1848.2|1847.8|1848.4|1848|1847.8|1847.4|1317
1615814350000|2021-03-15 13:19:10|1848.4||1848.4||1848.4||1848.2||0
1615814360000|2021-03-15 13:19:20|1848.2||1848.2||1848.4||1848||301
1615814370000|2021-03-15 13:19:30|1848.4|1848|1848|1847.6|1848.4|1848|1848|1847.6|533
1615814380000|2021-03-15 13:19:40|1847.8|1847.8|1848|1847.6|1848|1847.8|1847.6|1847.2|380
1615814390000|2021-03-15 13:19:50|1848.2|1847.8|1848.4|1848|1848.4|1848|1848|1847.8|0
1615814400000|2021-03-15 13:20:00|1848.2|1847.8|1848.2|1847.8|1848.2|1847.8|1848|1847.6|0
1615814410000|2021-03-15 13:20:10|1848|1847.6|1848|1847.6|1848.2|1847.8|1848|1847.6|330
1615814420000|2021-03-15 13:20:20||1847.8||1847.8||1847.8||1847.8|0
1615814430000|2021-03-15 13:20:30|1847.8|1847.6|1847.8|1847.4|1847.8|1847.6|1847.8|1847.4|452
1615814440000|2021-03-15 13:20:40|1848|1847.6|1848|1847.8|1848|1847.8|1848|1847.6|0
1615814450000|2021-03-15 13:20:50||1847.6||1847.6||1847.6||1847.6|0
1615814460000|2021-03-15 13:21:00|1848.2|1847.8|1848|1847.6|1848.2|1847.8|1848|1847.6|0
1615814490000|2021-03-15 13:21:30|1847.8|1847.4|1847.8|1847.2|1847.8|1847.4|1847.6|1847.2|190
1615814500000|2021-03-15 13:21:40|1848|1847.4|1848|1847.4|1848|1847.6|1848|1847.4|0
1615814510000|2021-03-15 13:21:50|1847.8|1847.2|1848.4|1848|1848.4|1848|1847.6|1847.2|401
1615814520000|2021-03-15 13:22:00||1847.8||1847.8||1847.8||1847.8|0
1615814530000|2021-03-15 13:22:10|1848.2|1847.6|1847.8|1847.4|1848.2|1847.6|1847.8|1847.4|0
1615814540000|2021-03-15 13:22:20|1848|1847.6|1848.4|1848|1848.4|1848|1848|1847.6|807
1615814550000|2021-03-15 13:22:30|1848.2|1847.8|1848.4|1848|1848.4|1848|1848|1847.8|3355
1615814560000|2021-03-15 13:22:40|1848.2|1847.8|1848|1847.8|1848.2|1848|1848|1847.8|0
1615814570000|2021-03-15 13:22:50|1848.2||1848.2||1848.2||1848.2||0
1615814580000|2021-03-15 13:23:00|1848|1847.6|1847.8|1847.2|1848|1847.6|1847.6|1847.2|3743
1615814590000|2021-03-15 13:23:10|1848|1847.4|1848|1847.6|1848|1847.6|1848|1847.4|0
1615814600000|2021-03-15 13:23:20|1847.8|1847.4|1848|1847.4|1848|1847.4|1847.8|1847.2|300
1615814610000|2021-03-15 13:23:30|1847.8||1847.8||1847.8||1847.8||0
1615814620000|2021-03-15 13:23:40|1847.6||1847.6||1847.6||1847.6||0
1615814630000|2021-03-15 13:23:50|1847.4|1847.2|1847.6|1847.2|1847.6|1847.2|1847.4|1847.2|724
1615814640000|2021-03-15 13:24:00|1847.4|1847|1847.2|1846.8|1847.4|1847|1847|1846.8|2055
1615814650000|2021-03-15 13:24:10|1847.4|1847|1847.4|1847|1847.4|1847|1847.4|1846.6|0
1615814660000|2021-03-15 13:24:20|1847.6|1847.2|1848|1847.4|1848|1847.4|1847.6|1847.2|300
1615814670000|2021-03-15 13:24:30|1847.8|1847.6|1847.8|1847.6|1847.8|1847.6|1847.8|1847.6|0
1615814680000|2021-03-15 13:24:40|1848|1847.8|1848.4|1848|1848.4|1848|1848|1847.8|1348
1615814690000|2021-03-15 13:24:50|1848.6|1848.2|1849.2|1848.8|1849.4|1848.8|1848.6|1848.2|1842
1615814700000|2021-03-15 13:25:00|1849.4|1849|1849|1848.6|1849.4|1849|1849|1848.6|3649
1615814710000|2021-03-15 13:25:10|1849.2|1848.8|1849.2|1849|1849.2|1849|1849.2|1848.8|192
1615814720000|2021-03-15 13:25:20|1849.4|1849.2|1849.2|1849|1849.4|1849.2|1849.2|1849|3311
1615814730000|2021-03-15 13:25:30|1849|1848.8|1849.2|1848.8|1849.2|1849|1849|1848.6|225
1615814740000|2021-03-15 13:25:40|1849|1848.6|1848.6|1848.2|1849|1848.6|1848.4|1848.2|4377
1615814770000|2021-03-15 13:26:10|1848.4|1848|1848.2|1847.8|1849|1848.6|1848.2|1847.8|3779
1615814780000|2021-03-15 13:26:20|1848|1847.6|1847.4|1847|1848|1847.6|1847.4|1847|751
1615814790000|2021-03-15 13:26:30|1847.2|1846.8|1846.8|1846.4|1847.2|1846.8|1846.6|1846.4|2940
1615814800000|2021-03-15 13:26:40||1846.2||1846.4||1846.4||1846.2|0
1615814810000|2021-03-15 13:26:50|1847|1846.6|1847|1846.6|1847|1846.8|1847|1846.6|190
1615814820000|2021-03-15 13:27:00|1847.2|1846.8|1847.4|1847|1847.6|1847|1847.2|1846.8|231
1615814830000|2021-03-15 13:27:10|1847.6|1847.2|1847.2|1846.6|1848|1847.8|1847.2|1846.6|1843
1615814840000|2021-03-15 13:27:20|1847.4|1846.8|1847.6|1847.2|1847.6|1847.4|1847.4|1846.8|1098
1615814850000|2021-03-15 13:27:30||1847||1847.4||1847.4||1847|0
1615814860000|2021-03-15 13:27:40|1847.8|1847.2|1848.2|1847.6|1848.2|1847.8|1847.8|1847.2|865
1615814870000|2021-03-15 13:27:50|1848|1847.8|1848.4|1848|1848.4|1848|1848|1847.8|1115
1615814880000|2021-03-15 13:28:00|1848.2|1847.8|1848.2|1847.8|1848.2|1848|1848|1847.6|500
1615814890000|2021-03-15 13:28:10|1848|1847.6|1848.4|1848|1848.4|1848|1848|1847.6|190
1615814900000|2021-03-15 13:28:20|1848.6|1848.2|1848.4|1848|1848.6|1848.2|1848.2|1848|490
1615814910000|2021-03-15 13:28:30|1848.6|1848.2|1848.2|1847.8|1848.6|1848.4|1848|1847.6|555
1615814920000|2021-03-15 13:28:40|1848|1847.6|1848|1847.8|1848|1847.8|1847.8|1847.4|664
1615814930000|2021-03-15 13:28:50||1847.6||1847.6||1847.6||1847.6|0
1615814940000|2021-03-15 13:29:00||1847.4||1847.4||1847.4||1847.4|0
1615814950000|2021-03-15 13:29:10|1847.8|1847.2|1847.8|1847.2|1847.8|1847.4|1847.6|1847.2|79
1615814960000|2021-03-15 13:29:20|1848|1847.4|1847.8|1847.4|1848|1847.6|1847.8|1847.4|340
1615814970000|2021-03-15 13:29:30|1848||1847.8||1848||1847.8||0
1615814980000|2021-03-15 13:29:40|1848|1847.2|1848|1847.8|1848.2|1847.8|1848|1847.2|18
1615814990000|2021-03-15 13:29:50|1847.8|1847.6|1848.4|1847.8|1848.4|1848|1847.6|1847.4|818
1615815000000|2021-03-15 13:30:00|1848.2|1848|1848.8|1848.4|1849.2|1848.8|1848.2|1847.8|11639
1615815010000|2021-03-15 13:30:10|1849|1848.6|1850.6|1850.4|1850.8|1850.4|1849|1848.6|31496
1615815020000|2021-03-15 13:30:20|1850.8|1850.6|1852.2|1851.8|1852.6|1852.4|1850.6|1850.2|20220
1615815030000|2021-03-15 13:30:30|1852|1851.6|1851|1850.6|1852|1851.6|1850.8|1850.4|5340
1615815040000|2021-03-15 13:30:40|1851.4|1850.4|1851.6|1851.2|1852.4|1851.8|1851|1850.4|4260
1615815050000|2021-03-15 13:30:50|1851.8|1851.4|1852.6|1852|1852.8|1852.6|1851.6|1851.2|7293
1615815060000|2021-03-15 13:31:00|1852.4|1852.2|1852.8|1852.4|1853.4|1853.2|1852.2|1851.6|24970
1615815070000|2021-03-15 13:31:10|1853|1852.6|1851.6|1851.2|1853.2|1852.8|1851.4|1851.2|1779
1615815080000|2021-03-15 13:31:20|1851.4|1851|1851|1850.2|1851.6|1851.2|1850.4|1850|1674
1615815090000|2021-03-15 13:31:30|1850.8|1850|1850.6|1850|1850.8|1850.4|1850.2|1849.8|754
1615815100000|2021-03-15 13:31:40|1850.8|1850.2|1851.2|1850.8|1851.6|1851|1850.8|1850|1892
1615815110000|2021-03-15 13:31:50|1851|1851|1850.8|1850.4|1851|1851|1850.4|1849.8|754
1615815120000|2021-03-15 13:32:00|1850.6|1850.2|1848.6|1848.2|1850.6|1850.2|1848.4|1848.2|3095
1615815130000|2021-03-15 13:32:10|1848.4|1848|1848.4|1848|1848.4|1848.2|1847.4|1847|6072
1615815140000|2021-03-15 13:32:20|1848.2|1847.8|1848.6|1848.2|1848.8|1848.4|1848|1847.8|3485
1615815150000|2021-03-15 13:32:30|1848.4|1848|1849|1848.6|1849.4|1848.8|1848.2|1848|2128
1615815160000|2021-03-15 13:32:40|1848.8|1848.4|1847.6|1847.2|1848.8|1848.6|1847.4|1847|600
1615815170000|2021-03-15 13:32:50|1847.4|1847|1846.8|1846.2|1847.4|1847.2|1846.4|1846|4864
1615815180000|2021-03-15 13:33:00|1847|1846.4|1847.6|1847|1848.6|1848.2|1847|1846.4|2904
1615815190000|2021-03-15 13:33:10|1847.8|1847.2|1848.4|1847.8|1848.6|1848.2|1847.8|1847.2|851
1615815200000|2021-03-15 13:33:20|1848.6|1848|1849.2|1848.8|1849.4|1849|1848.6|1847.8|1136
1615815210000|2021-03-15 13:33:30|1849.4|1849|1849.6|1849.2|1849.8|1849.4|1848.4|1848.2|2417
1615815220000|2021-03-15 13:33:40|1849.8|1849.4|1851|1850.6|1851|1850.8|1849.6|1849.4|4919
1615815230000|2021-03-15 13:33:50|1850.8|1850.4|1851.2|1850.8|1851.2|1850.8|1850.2|1849.8|2374
1615815240000|2021-03-15 13:34:00|1851|1850.6|1850.2|1849.8|1851.2|1851|1850.2|1849.8|2355
1615815250000|2021-03-15 13:34:10|1850|1849.6|1850.8|1850.4|1850.8|1850.4|1849.8|1849.6|3868
1615815260000|2021-03-15 13:34:20|1850.6|1850.2|1850|1849.2|1850.8|1850.2|1850|1849.2|191
1615815270000|2021-03-15 13:34:30|1849.8|1849|1849.4|1849|1849.8|1849.4|1848.8|1848.4|20477
1615815280000|2021-03-15 13:34:40|1849.2|1848.8|1850|1849.4|1850|1849.6|1849.2|1848.6|200
1615815290000|2021-03-15 13:34:50|1849.8|1849.2|1849.4|1848.8|1849.8|1849.4|1849.2|1848.8|1177
1615815300000|2021-03-15 13:35:00|1849.6|1849|1849.8|1849.2|1850.6|1850.4|1849.2|1848.8|2870
1615815310000|2021-03-15 13:35:10|1849.6|1849.4|1849.6|1849.2|1849.8|1849.4|1849|1848.4|2147
1615815320000|2021-03-15 13:35:20|1849.4|1849|1850.2|1849.6|1850.2|1849.8|1849.4|1848.8|816
1615815330000|2021-03-15 13:35:30|1850|1849.8|1849.8|1849.4|1850.2|1849.8|1849.6|1849.2|1265
1615815340000|2021-03-15 13:35:40|1849.6|1849.2|1850|1849.4|1850|1849.4|1849|1848.8|6594
1615815350000|2021-03-15 13:35:50|1849.8|1849.2|1848.6|1848|1850|1849.2|1848.6|1848|2875
1615815360000|2021-03-15 13:36:00|1848.4|1848.2|1848.4|1847.8|1848.8|1848.6|1848|1847.8|1923
1615815370000|2021-03-15 13:36:10|1848.6|1848|1849|1848.6|1849.2|1848.8|1848.6|1848|646
1615815380000|2021-03-15 13:36:20|1848.8|1848.4|1849.8|1849.2|1850|1849.4|1848.6|1848.4|1782
1615815390000|2021-03-15 13:36:30|1850|1849.4|1850.6|1850.2|1850.6|1850.4|1849.8|1849.4|1014
1615815400000|2021-03-15 13:36:40|1850.8|1850.4|1850.2|1849.6|1851|1850.6|1850|1849.6|3505
1615815410000|2021-03-15 13:36:50|1850|1849.4|1849.6|1849|1850.2|1849.4|1849.4|1849|541
1615815420000|2021-03-15 13:37:00|1849.4|1848.8|1847.6|1847.2|1849.4|1848.8|1847|1846.8|8830
1615815430000|2021-03-15 13:37:10|1847.4|1847|1848.4|1847.8|1848.4|1847.8|1847|1846.8|3434
1615815440000|2021-03-15 13:37:20|1848.2|1847.6|1848.6|1848.2|1849|1848.6|1847.8|1847.6|784
1615815450000|2021-03-15 13:37:30|1848.8|1848.4|1849|1848.6|1849.4|1849.2|1848.6|1848.4|2359
1615815460000|2021-03-15 13:37:40|1848.8|1848.4|1849|1848.6|1849.2|1848.6|1848.4|1848|2556
1615815470000|2021-03-15 13:37:50|1848.8|1848.4|1849|1848.4|1849|1848.8|1848.4|1848.2|646
1615815480000|2021-03-15 13:38:00|1848.8|1848.2|1849|1848.6|1849|1848.6|1848.4|1848|1466
1615815490000|2021-03-15 13:38:10|1848.8|1848.4|1849.2|1849|1849.4|1849|1848.6|1848.2|1369
1615815500000|2021-03-15 13:38:20|1849.4|1848.8|1848.6|1848|1849.4|1848.8|1848.2|1847.8|5605
1615815510000|2021-03-15 13:38:30|1848.4|1848.2|1849|1848.4|1849|1848.4|1848.4|1848.2|190
1615815520000|2021-03-15 13:38:40|1848.8|1848.2|1847.8|1847.4|1848.8|1848.2|1847.6|1847.2|1143
1615815530000|2021-03-15 13:38:50|1847.6|1847.2|1847.8|1847.4|1848|1847.6|1847.6|1847.2|294
1615815540000|2021-03-15 13:39:00|1848|1847.6|1847.6|1847.2|1848|1847.6|1847.4|1847|699
1615815550000|2021-03-15 13:39:10|1847.8|1847|1848.8|1848.2|1848.8|1848.2|1847.8|1847|1252
1615815560000|2021-03-15 13:39:20|1848.6|1848.4|1849.8|1849.2|1849.8|1849.2|1848.6|1848.4|6478
1615815570000|2021-03-15 13:39:30|1850|1849.4|1848.8|1848.6|1850|1849.6|1848.8|1848.6|444
1615815580000|2021-03-15 13:39:40|1849|1848.8|1849|1848.6|1849.4|1849|1848.6|1848.2|2612
1615815590000|2021-03-15 13:39:50|1849.2|1848.4|1848.6|1848.2|1849.2|1848.4|1848.4|1848|3234
1615815600000|2021-03-15 13:40:00|1848.8|1848|1848.2|1847.8|1848.8|1848.2|1848|1847.8|378
1615815610000|2021-03-15 13:40:10|1848|1847.6|1847.6|1847.2|1848|1847.8|1847.6|1847|2914
1615815620000|2021-03-15 13:40:20|1847.4|1847|1847|1846.6|1847.4|1847.2|1846.8|1846.2|5291
1615815630000|2021-03-15 13:40:30|1846.8|1846.4|1846.8|1846.2|1847|1846.4|1846.6|1846.2|48
1615815640000|2021-03-15 13:40:40|1846.6|1846.4|1847.4|1847|1847.4|1847.2|1846.6|1846.4|1012
1615815650000|2021-03-15 13:40:50|1847.6|1847.2|1848|1847.6|1848|1847.6|1847.6|1847.2|0
1615815660000|2021-03-15 13:41:00|1848.2|1847.4|1846.2|1845.8|1848.2|1847.4|1846|1845.8|7563
1615815670000|2021-03-15 13:41:10|1846.4|1846|1845.6|1845.2|1846.4|1846.2|1845.4|1845.2|7227
1615815680000|2021-03-15 13:41:20|1845.8|1845.4|1844.8|1844.4|1846|1845.6|1844.4|1844.2|11835
1615815690000|2021-03-15 13:41:30|1845|1844.6|1844.8|1844.4|1845|1844.6|1844.4|1844|7107
1615815700000|2021-03-15 13:41:40|1844.6|1844.2|1844.2|1843.6|1844.6|1844.2|1843.8|1843.6|6306
1615815710000|2021-03-15 13:41:50|1844|1843.4|1843.4|1843.2|1844.2|1844|1842.8|1842.6|11603
1615815720000|2021-03-15 13:42:00|1843.6|1843|1843|1842.6|1843.6|1843.2|1842.4|1842|13932
1615815730000|2021-03-15 13:42:10|1843.2|1842.8|1842.4|1841.8|1843.2|1842.8|1841.8|1841.6|19965
1615815740000|2021-03-15 13:42:20|1842.6|1842|1842.8|1842.4|1842.8|1842.4|1842.4|1841.8|1285
1615815750000|2021-03-15 13:42:30|1842.6|1842|1842.2|1841.8|1842.8|1842.4|1841.8|1841.4|5026
1615815760000|2021-03-15 13:42:40|1842|1841.6|1842.2|1841.6|1842.8|1842.4|1842|1841.6|914
1615815770000|2021-03-15 13:42:50|1842|1841.4|1841.6|1841|1842.2|1841.8|1841|1840.8|20336
1615815780000|2021-03-15 13:43:00|1841.4|1840.8|1841.8|1841.6|1842|1841.6|1841.2|1840.8|3461
1615815790000|2021-03-15 13:43:10|1842|1841.8|1841.2|1841|1842.6|1842.2|1841.2|1841|11350
1615815800000|2021-03-15 13:43:20|1841.4|1840.4|1840.6|1840.2|1841.4|1840.8|1840.4|1840|11977
1615815810000|2021-03-15 13:43:30|1840.4|1840|1840.4|1840|1840.6|1840.2|1840.2|1840|33420
1615815820000|2021-03-15 13:43:40|1840.6|1840.2|1841.4|1840.8|1841.4|1841.2|1840.6|1840.2|4318
1615815830000|2021-03-15 13:43:50|1841.2|1840.4|1841|1840.4|1841.2|1840.8|1840.8|1840.4|2558
1615815840000|2021-03-15 13:44:00|1840.8|1840.6|1841.6|1841|1841.8|1841.2|1840.8|1840.4|3690
1615815850000|2021-03-15 13:44:10|1841.4|1840.8|1841.6|1841.2|1842|1841.6|1841.2|1840.6|6855
1615815860000|2021-03-15 13:44:20|1841.4|1841|1841|1840.6|1841.6|1841.2|1841|1840.6|2138
1615815870000|2021-03-15 13:44:30|1841.2|1841|1840.2|1840|1841.2|1841|1840.2|1840|8620
1615815880000|2021-03-15 13:44:40|1840.4|1839.6|1839.8|1839.4|1840.4|1840|1839.8|1839.2|23185
1615815890000|2021-03-15 13:44:50|1839.6|1839.2|1839.4|1839|1840.2|1839.8|1839.2|1838.8|9330
1615815900000|2021-03-15 13:45:00|1839.2|1838.8|1838.8|1838.4|1839.2|1838.8|1838.4|1838|9599
1615815910000|2021-03-15 13:45:10|1838.6|1838|1839.4|1839|1839.6|1839.2|1838.2|1838|17391
1615815920000|2021-03-15 13:45:20|1839.2|1838.8|1839.2|1838.6|1839.6|1839.2|1838.6|1838.2|9678
1615815930000|2021-03-15 13:45:30|1839|1838.8|1838.6|1838.2|1839.2|1838.8|1838.2|1838|3538
1615815940000|2021-03-15 13:45:40|1838.4|1838|1838.2|1837.8|1838.6|1838.2|1837.8|1837.4|10259
1615815950000|2021-03-15 13:45:50|1838.4|1838|1838.4|1838|1838.6|1838.2|1838|1837.6|4598
1615815960000|2021-03-15 13:46:00|1838.2|1837.8|1839.2|1838.6|1839.4|1839|1838|1837.6|5403
1615815970000|2021-03-15 13:46:10|1839.4|1838.8|1839|1838.6|1840.4|1839.8|1838.8|1838.4|1820
1615815980000|2021-03-15 13:46:20|1839.2|1838.8|1839.4|1839.2|1839.6|1839.2|1839|1838.4|4471
1615815990000|2021-03-15 13:46:30|1839.2|1839|1838.8|1838.2|1839.4|1839.2|1838.6|1838.2|6182
1615816000000|2021-03-15 13:46:40|1838.6|1838|1837|1836.6|1838.6|1838|1837|1836.6|25251
1615816010000|2021-03-15 13:46:50|1836.8|1836.4|1836.8|1836.2|1836.8|1836.4|1835.8|1835.4|6754
1615816020000|2021-03-15 13:47:00|1836.6|1836|1837|1836.4|1837.2|1837|1836.4|1836|11182
1615816030000|2021-03-15 13:47:10|1837.2|1837|1837.6|1837.4|1837.6|1837.4|1837|1836.4|7122
1615816040000|2021-03-15 13:47:20|1837.4|1837.2|1838|1837.4|1838|1837.4|1837.2|1837|2335
1615816050000|2021-03-15 13:47:30|1838.2|1837.6|1836.6|1836.2|1838.2|1837.8|1836.4|1836|5650
1615816060000|2021-03-15 13:47:40|1836.8|1836.4|1837|1836.6|1837.2|1836.8|1836.6|1836.2|6277
1615816070000|2021-03-15 13:47:50|1837.2|1836.8|1837.6|1837.2|1837.8|1837.4|1837.2|1836.8|2478
1615816080000|2021-03-15 13:48:00|1837.2|1836.6|1838|1837.6|1838.4|1837.8|1836.8|1836.4|9052
1615816090000|2021-03-15 13:48:10|1837.8|1837.4|1838|1837.6|1838.6|1838|1837.4|1837|2576
1615816100000|2021-03-15 13:48:20|1837.8|1837.4|1838|1837.6|1838|1837.8|1837.8|1837.2|2195
1615816110000|2021-03-15 13:48:30|1837.8|1837.4|1837.8|1837.4|1838|1837.4|1837.6|1837.4|429
1615816120000|2021-03-15 13:48:40|1837.6|1837.2|1837.6|1837|1838|1837.6|1837.2|1837|3078
1615816130000|2021-03-15 13:48:50|1837.4|1837.2|1837.8|1837.2|1838|1837.4|1837.4|1837.2|5503
1615816140000|2021-03-15 13:49:00|1838|1837.4|1839.4|1839|1839.4|1839|1838|1837.4|3533
1615816150000|2021-03-15 13:49:10|1839.6|1839.2|1839.6|1839|1840|1839.6|1839.4|1839|6929
1615816160000|2021-03-15 13:49:20|1839.4||1839.4||1839.8||1839.2||16
1615816170000|2021-03-15 13:49:30|1839.6||1839.2||1839.6||1839.2||124
1615816180000|2021-03-15 13:49:40|1839.4|1838.8|1839.2|1838.6|1839.4|1839|1838.8|1838.6|5285
1615816190000|2021-03-15 13:49:50|1839.4||1839||1839.4||1838.8||54
1615816200000|2021-03-15 13:50:00|1838.8|1838.4|1838.4|1838|1838.8|1838.4|1838.2|1837.8|626
1615816210000|2021-03-15 13:50:10|1838.2|1837.8|1838.6|1838.2|1838.6|1838.2|1838|1837.6|791
1615816220000|2021-03-15 13:50:20|1838.4|1838|1838.2|1837.6|1838.6|1838.2|1838|1837.6|821
1615816230000|2021-03-15 13:50:30|1838.4|1837.8|1838|1837.6|1838.4|1838|1838|1837.6|300
1615816240000|2021-03-15 13:50:40|1838.2|1837.8|1839.8|1839.4|1840|1839.6|1838.2|1837.8|3789
1615816250000|2021-03-15 13:50:50|1839.6|1839.6|1839.6|1839|1839.8|1839.6|1839.2|1839|2956
1615816270000|2021-03-15 13:51:10|1839.4|1838.8|1839.4|1838.8|1839.6|1839.4|1839|1838.6|2998
1615816280000|2021-03-15 13:51:20|1839.2|1839|1839.4|1838.8|1839.4|1839|1839.2|1838.6|0
1615816290000|2021-03-15 13:51:30|1839.2|1838.6|1838.2|1837.6|1839.2|1838.6|1838|1837.6|5661
1615816300000|2021-03-15 13:51:40|1838|1837.8|1838|1837.6|1838.2|1838|1838|1837.6|0
1615816310000|2021-03-15 13:51:50|1837.8|1837.4|1838.2|1837.6|1838.4|1838|1837.6|1837.4|837
1615816320000|2021-03-15 13:52:00|1838|1837.4|1837.2|1837|1838|1837.4|1837|1836.8|10136
1615816330000|2021-03-15 13:52:10|1837|1836.8|1837.6|1837|1837.6|1837.2|1837|1836.8|585
1615816340000|2021-03-15 13:52:20||1837.2||1837.2||1837.4||1837.2|0
1615816350000|2021-03-15 13:52:30|1837.4|1837|1837.2|1836.8|1837.4|1837|1837|1836.6|3191
1615816360000|2021-03-15 13:52:40|1837|1836.6|1836.8|1836.4|1837.2|1836.6|1836.8|1836.4|1085
1615816370000|2021-03-15 13:52:50|1836.6|1836.2|1835.8|1835.4|1836.8|1836.4|1835.8|1835.4|9190
1615816380000|2021-03-15 13:53:00|1835.6|1835.2|1835.4|1835|1835.6|1835.4|1835.2|1835|3540
1615816390000|2021-03-15 13:53:10|1835.2|1835.2|1834.4|1834.2|1835.8|1835.6|1834.2|1834|86244
1615816400000|2021-03-15 13:53:20|1834.2|1834|1832.2|1831.8|1834.2|1834|1831.6|1831.4|52770
1615816410000|2021-03-15 13:53:30|1832|1831.6|1831.4|1831|1832|1831.6|1831.4|1831|1101
1615816420000|2021-03-15 13:53:40|1831.2|1830.8|1830.2|1829.8|1831.2|1830.8|1830.2|1829.8|46278
1615816430000|2021-03-15 13:53:50|1830|1829.6|1828.8|1828.4|1830.2|1829.8|1828.6|1828.2|28703
1615816440000|2021-03-15 13:54:00|1829|1828.6|1829.4|1828.6|1830|1829.8|1829|1828.6|9121
1615816450000|2021-03-15 13:54:10|1829.2|1828.4|1829.4|1828.8|1829.4|1829.2|1828.4|1828|3865
1615816460000|2021-03-15 13:54:20|1829.6|1829|1829.8|1829.2|1829.8|1829.6|1829.4|1829|10397
1615816470000|2021-03-15 13:54:30|1829.6|1829.4|1832.4|1831.8|1832.6|1832|1829.6|1829.4|15753
1615816480000|2021-03-15 13:54:40|1832.6|1832|1832|1831.4|1832.6|1832|1831.6|1831|5811
1615816490000|2021-03-15 13:54:50|1832.2|1831.6|1832.2|1831.4|1832.4|1832|1832|1831.4|503
1615816500000|2021-03-15 13:55:00|1832|1831.2|1832.2|1831.8|1832.2|1832|1831.2|1830.8|3566
1615816510000|2021-03-15 13:55:10|1831.4|1831.6|1831.8|1831.2|1832.4|1832.2|1831.4|1831.2|11209
1615816520000|2021-03-15 13:55:20|1832|1831.4|1832|1831.6|1832.2|1831.6|1832|1831.4|4450
1615816530000|2021-03-15 13:55:30|1831.8|1831.4|1832.4|1832|1832.4|1832.2|1831.8|1831.4|565
1615816540000|2021-03-15 13:55:40|1832.6|1832.2|1833.6|1833.2|1834|1833.6|1832.6|1832.2|4375
1615816550000|2021-03-15 13:55:50|1833.8|1833.4|1833.4|1832.8|1834|1833.4|1833|1832.6|1111
1615816560000|2021-03-15 13:56:00|1833.6|1833|1834|1833.6|1834.2|1834|1833.4|1832.8|4236
1615816570000|2021-03-15 13:56:10|1834.2|1833.8|1835.2|1834.8|1835.8|1835.4|1834.2|1833.8|3345
1615816580000|2021-03-15 13:56:20|1835|1834.6|1834.6|1834.2|1835|1834.8|1834.2|1834|1474
1615816590000|2021-03-15 13:56:30|1834.4|1834|1834|1833.4|1834.4|1834.2|1833.8|1833.4|7297
1615816600000|2021-03-15 13:56:40|1834.2|1833.2|1833.8|1833.6|1834.2|1833.6|1833.8|1833.2|0
1615816610000|2021-03-15 13:56:50|1833.6|1833.2|1834|1833.6|1834.6|1834.2|1833.6|1833.2|6792
1615816620000|2021-03-15 13:57:00|1833.8|1833.2|1833.6|1833.2|1834|1833.4|1833.6|1833.2|2226
1615816630000|2021-03-15 13:57:10|1833.4|1833|1833.8|1833.2|1834|1833.8|1833.2|1833|2435
1615816640000|2021-03-15 13:57:20|1834|1833|1834|1833.6|1834.4|1834|1833.8|1833|1000
1615816650000|2021-03-15 13:57:30|1834.2||1834.4||1834.4||1833.8||0
1615816660000|2021-03-15 13:57:40|1834.6|1833.8|1835|1834.4|1835|1834.4|1834.4|1833.8|1280
1615816670000|2021-03-15 13:57:50|1835.2|1834.6|1835.4|1834.8|1835.4|1835.2|1834.8|1834.4|2111
1615816680000|2021-03-15 13:58:00|1835.2|1834.6|1834.4|1834|1835.2|1834.8|1834.4|1834|1161
1615816690000|2021-03-15 13:58:10|1834.6|1833.8|1834.2|1833.4|1834.6|1833.8|1834|1833.4|594
1615816700000|2021-03-15 13:58:20|1834|1833.6|1834|1833.6|1834.4|1834|1833.8|1833.6|2829
1615816710000|2021-03-15 13:58:30|1833.8|1833.4|1834.2|1833.8|1834.4|1833.8|1833.8|1833.4|3482
1615816720000|2021-03-15 13:58:40|1834|1833.6|1834.2|1833.4|1834.2|1834|1834|1833.4|1352
1615816730000|2021-03-15 13:58:50|1834.4|1834|1834.8|1834.4|1835|1834.8|1834.2|1833.8|2980
1615816740000|2021-03-15 13:59:00|1834.6|1834.2|1833.2|1832.8|1834.6|1834.2|1833|1832.8|3324
1615816750000|2021-03-15 13:59:10|1832.8|1832.6|1833|1832.4|1833|1832.8|1832.2|1832|10459
1615816760000|2021-03-15 13:59:20|1832.8|1832.6|1833|1832.6|1833.2|1833|1832.8|1832.4|2688
1615816770000|2021-03-15 13:59:30|1833.2|1832.8|1833.6|1833.2|1833.6|1833.2|1833|1832.6|3203
1615816780000|2021-03-15 13:59:40|1833.4|1833|1833.8|1833.4|1833.8|1833.6|1833.4|1833|437
1615816790000|2021-03-15 13:59:50|1833.6|1833.2|1834.4|1834|1834.4|1834.2|1833.4|1833|8122
1615816800000|2021-03-15 14:00:00|1834.2|1833.8|1832.8|1832.6|1834.2|1833.8|1832.8|1832.4|17370
1615816810000|2021-03-15 14:00:10|1832.6|1832.4|1833.6|1833|1833.8|1833|1832.4|1832|2209
1615816820000|2021-03-15 14:00:20|1833.8|1833.2|1833.6|1833.4|1833.8|1833.6|1833.2|1833|1816
1615816830000|2021-03-15 14:00:30|1833.8|1833.6|1833.8|1833.6|1833.8|1833.6|1833.6|1833.2|1792
1615816840000|2021-03-15 14:00:40|1833.6|1833.2|1834.2|1834|1834.8|1834.4|1833.6|1833.2|4702
1615816850000|2021-03-15 14:00:50|1834.6|1834.2|1834.2|1833.6|1835|1834.6|1834|1833.6|2026
1615816860000|2021-03-15 14:01:00|1834|1833.4|1833.4|1833|1834|1833.6|1833.4|1833|976
1615816870000|2021-03-15 14:01:10|1833.6|1832.8|1833.2|1832.8|1833.6|1832.8|1833.2|1832.8|196
1615816880000|2021-03-15 14:01:20|1833|1832.6|1831.2|1830.8|1833|1832.6|1830.8|1830.4|114460
1615816890000|2021-03-15 14:01:30|1831.4|1831|1830.6|1830|1831.6|1831.2|1830.2|1830|6782
1615816900000|2021-03-15 14:01:40|1830.8|1830.2|1831.6|1831.2|1831.8|1831.4|1830.8|1830.2|3282
1615816910000|2021-03-15 14:01:50|1831.8|1831.6|1831.8|1831.6|1831.8|1831.6|1831.6|1831.4|4004
1615816920000|2021-03-15 14:02:00|1832.2|1831.4|1832.8|1832.2|1832.8|1832.4|1832|1831.4|5860
1615816930000|2021-03-15 14:02:10|1832.6|1832|1830.8|1830.2|1832.6|1832|1830.2|1830|11647
1615816940000|2021-03-15 14:02:20|1830.6|1830.4|1830.2|1829.8|1830.6|1830.4|1829.8|1829.4|28795
1615816950000|2021-03-15 14:02:30|1830|1829.6|1828.2|1827.8|1830|1829.6|1828|1827.8|16495
1615816960000|2021-03-15 14:02:40|1828.4|1828|1828.4|1828|1828.4|1828.2|1828.2|1827.8|792
1615816970000|2021-03-15 14:02:50|1828.2|1827.8|1827.2|1826.8|1828.2|1827.8|1827|1826.6|5524
1615816980000|2021-03-15 14:03:00|1827.4|1827|1827.6|1827.2|1827.8|1827.4|1827.2|1826.8|4957
1615816990000|2021-03-15 14:03:10|1827.4|1827|1826.6|1826.2|1827.6|1827.4|1826.4|1826.2|3029
1615817000000|2021-03-15 14:03:20|1826.8|1826.4|1827.2|1827|1827.4|1827.2|1826.8|1826.2|4814
1615817010000|2021-03-15 14:03:30|1827.4|1827.2|1826.8|1826.4|1827.6|1827.2|1826.8|1826.4|4060
1615817020000|2021-03-15 14:03:40|1827|1826.6|1827|1826.4|1827.6|1827|1826.6|1826.2|8232
1615817030000|2021-03-15 14:03:50|1826.8|1826.2|1827.4|1826.8|1827.4|1827|1826.6|1826.2|1483
1615817040000|2021-03-15 14:04:00|1827.6|1826.6|1827.8|1827.2|1827.8|1827.2|1827.6|1826.6|240
1615817050000|2021-03-15 14:04:10|1828|1827.4|1828.4|1827.8|1829.2|1828.8|1828|1827.4|5611
1615817060000|2021-03-15 14:04:20|1828.2|1827.6|1828.6|1828|1828.6|1828.2|1828.2|1827.6|461
1615817070000|2021-03-15 14:04:30|1828.4|1828.2|1828|1827.6|1828.4|1828.2|1827.8|1827.2|3304
1615817080000|2021-03-15 14:04:40|1827.8|1827.8|1828.4|1827.6|1828.6|1828|1827.8|1827.6|866
1615817090000|2021-03-15 14:04:50|1828.2|1827.8|1828|1827.6|1828.6|1828.2|1827.8|1827.6|4849
1615817100000|2021-03-15 14:05:00|1827.8|1827.8|1828.2|1827.8|1828.2|1827.8|1827.8|1827.8|2380
1615817110000|2021-03-15 14:05:10|1828.4|1828|1827.8|1827.4|1828.4|1828|1827.2|1827|3881
1615817120000|2021-03-15 14:05:20|1827.6|1827.2|1828.2|1827.6|1828.2|1827.8|1827.6|1827|508
1615817130000|2021-03-15 14:05:30|1828|1827.8|1828.2|1827.8|1828.4|1828.2|1828|1827.8|1577
1615817140000|2021-03-15 14:05:40|1828.4|1828|1828.4|1828|1828.4|1828.2|1828.4|1828|192
1615817150000|2021-03-15 14:05:50|1828.6|1828.2|1829.2|1829|1829.6|1829.4|1828.6|1828.2|6444
1615817160000|2021-03-15 14:06:00|1829.4|1828.8|1829.6|1829.4|1829.6|1829.4|1829.2|1828.8|688
1615817170000|2021-03-15 14:06:10|1829.4|1829.2|1829.2|1828.8|1829.4|1829.2|1829|1828.8|1473
1615817180000|2021-03-15 14:06:20|1829.4|1829|1829.2|1828.6|1829.4|1829.2|1829.2|1828.6|3744
1615817190000|2021-03-15 14:06:30|1829|1828.4|1828.8|1828.4|1829|1828.8|1828.6|1828.4|4727
1615817200000|2021-03-15 14:06:40|1829|1828.6|1828.6|1828.2|1829.2|1829|1828.6|1828.2|5844
1615817210000|2021-03-15 14:06:50|1828.4|1828|1828.6|1828|1828.6|1828.4|1828.2|1828|4470
1615817220000|2021-03-15 14:07:00|1828.4|1828.2|1828|1827.6|1828.6|1828.2|1827.8|1827.6|2124
1615817230000|2021-03-15 14:07:10|1827.8|1827.4|1828.4|1828|1828.4|1828.2|1827.6|1827.2|2414
1615817240000|2021-03-15 14:07:20|1828.6|1828.2|1827.8|1827.6|1828.6|1828.4|1827.8|1827.4|6300
1615817250000|2021-03-15 14:07:30|1828|1827.8|1828.4|1827.8|1828.6|1828.4|1828|1827.6|2913
1615817260000|2021-03-15 14:07:40|1828.2|1827.6|1827.8|1827.4|1828.2|1827.8|1827.6|1827.4|907
1615817270000|2021-03-15 14:07:50|1828|1827.6|1828|1827.8|1828|1827.8|1828|1827.4|720
1615817280000|2021-03-15 14:08:00|1827.8|1827.6|1827.4|1827|1827.8|1827.6|1827.2|1827|3145
1615817290000|2021-03-15 14:08:10|1827.2|1826.8|1827.4|1827|1827.4|1827|1827|1826.6|6626
1615817300000|2021-03-15 14:08:20|1827.6|1827.2|1827|1826.8|1827.6|1827.4|1827|1826.8|13425
1615817310000|2021-03-15 14:08:30|1826.8|1826.6|1828|1827.6|1828.2|1828|1826.8|1826.6|18291
1615817320000|2021-03-15 14:08:40|1828.2|1827.8|1827.8|1827.2|1828.4|1828.2|1827.6|1827.2|3173
1615817330000|2021-03-15 14:08:50|1827.6|1827|1827.6|1827|1828|1827.6|1827.2|1827|4616
1615817340000|2021-03-15 14:09:00|1827.4|1826.8|1827.4|1827|1827.4|1827.2|1826.8|1826.6|3909
1615817350000|2021-03-15 14:09:10|1827.6|1827.4|1827.8|1827.4|1828|1827.8|1827.4|1827.4|3595
1615817360000|2021-03-15 14:09:20|1827.6|1827.2|1827.6|1827.2|1827.6|1827.4|1827.4|1827|865
1615817370000|2021-03-15 14:09:30|1827.8|1827.6|1827.2|1826.8|1827.8|1827.6|1827.2|1826.8|417
1615817380000|2021-03-15 14:09:40|1827|1826.6|1826.8|1826.4|1827|1826.8|1826.6|1826.4|9481
1615817390000|2021-03-15 14:09:50|1826.6|1826.6|1825.8|1825.4|1826.8|1826.6|1825.8|1825.4|14307
1615817400000|2021-03-15 14:10:00|1826|1825.2|1825.6|1825.2|1826.2|1826|1825.6|1825.2|1420
1615817410000|2021-03-15 14:10:10|1825.4|1825|1824.4|1824|1825.4|1825|1824.4|1824|41338
1615817420000|2021-03-15 14:10:20|1824.2|1824.2|1823.6|1823.2|1824.4|1824.2|1823.4|1823.2|2568
1615817430000|2021-03-15 14:10:30|1823.4|1823.4|1824|1823.8|1824|1823.8|1823.2|1823|12648
1615817440000|2021-03-15 14:10:40|1824.2|1824|1824.4|1824|1824.8|1824.6|1824.2|1823.8|4608
1615817450000|2021-03-15 14:10:50|1824.6|1824.2|1824.8|1824.4|1824.8|1824.4|1824.4|1824.2|3234
1615817460000|2021-03-15 14:11:00|1825|1824.6|1824.8|1824.2|1825|1824.8|1824.2|1824|4731
1615817470000|2021-03-15 14:11:10|1824.6|1824.4|1824.4|1824|1824.8|1824.6|1824.4|1824|692
1615817480000|2021-03-15 14:11:20|1824.2|1824.2|1824.6|1824.2|1824.6|1824.2|1824.2|1824.2|1369
1615817490000|2021-03-15 14:11:30|1825.4|1825.2|1825.6|1824.8|1825.6|1825.4|1824.8|1824.4|13737
1615817500000|2021-03-15 14:11:40|1825.8|1825|1825.4|1825|1825.8|1825.6|1825.2|1825|3024
1615817510000|2021-03-15 14:11:50|1825.2|1824.8|1826.4|1826.2|1826.4|1826.2|1825|1824.8|7162
1615817520000|2021-03-15 14:12:00|1826.6|1826.4|1826.4|1826|1826.6|1826.4|1826|1825.6|3810
1615817530000|2021-03-15 14:12:10|1826.6|1826.2|1826.8|1826.4|1827|1826.6|1826.4|1825.6|19610
1615817540000|2021-03-15 14:12:20|1827|1826.6|1827.6|1827.2|1827.6|1827.4|1827|1826.6|916
1615817550000|2021-03-15 14:12:30|1827.8|1827.4|1828.4|1828|1828.6|1828.2|1827.6|1827.2|4129
1615817560000|2021-03-15 14:12:40|1828.6|1828.2|1828.2|1827.6|1828.8|1828.6|1828|1827.6|5204
1615817570000|2021-03-15 14:12:50|1828.4|1827.8|1828.6|1828.4|1828.6|1828.4|1828.2|1827.8|10
1615817580000|2021-03-15 14:13:00|1828.8|1828.6|1828.6|1828.2|1829|1828.8|1828|1827.8|8132
1615817590000|2021-03-15 14:13:10|1828.8|1828.4|1829.2|1828.6|1829.2|1828.6|1828.8|1828.4|2768
1615817600000|2021-03-15 14:13:20|1829.4|1828.8|1829.8|1829.2|1830.2|1830|1829.4|1828.8|2492
1615817610000|2021-03-15 14:13:30|1830|1829.4|1830.6|1830.2|1830.6|1830.2|1829.8|1829.4|35
1615817620000|2021-03-15 14:13:40|1830.8|1830.4|1831.4|1831|1831.6|1831.2|1830.8|1830.2|5797
1615817630000|2021-03-15 14:13:50|1831.2|1830.8|1831|1830.4|1831.2|1830.8|1830.4|1830|4235
1615817640000|2021-03-15 14:14:00|1830.8|1830.2|1830|1829.6|1830.8|1830.4|1829.4|1828.8|5095
1615817650000|2021-03-15 14:14:10|1830.2|1829.8|1831.4|1830.8|1831.4|1831|1830|1829.8|3094
1615817660000|2021-03-15 14:14:20|1831.2|1830.6|1831.4|1831|1831.4|1831|1830.8|1830.4|10271
1615817670000|2021-03-15 14:14:30|1831.2|1830.8|1831.6|1831.2|1831.8|1831.4|1831.2|1830.8|3140
1615817680000|2021-03-15 14:14:40|1831.4|1831|1831|1830.4|1831.4|1831.2|1830.6|1830.2|6984
1615817690000|2021-03-15 14:14:50|1830.8|1830.6|1831.4|1831|1831.6|1831|1830.8|1830.4|1711
1615817700000|2021-03-15 14:15:00|1831.2|1830.6|1830|1829.6|1831.2|1830.8|1829.6|1829.4|6884
1615817710000|2021-03-15 14:15:10|1829.8|1829.4|1831|1830.4|1831|1830.8|1829.4|1829.2|5036
1615817720000|2021-03-15 14:15:20|1830.8|1830.2|1830.6|1830|1830.8|1830.2|1830.2|1829.6|524
1615817730000|2021-03-15 14:15:30|1830.8|1830.2|1830.8|1830.4|1831|1830.6|1830.4|1830|2977
1615817740000|2021-03-15 14:15:40|1831|1830.6|1831.8|1831.4|1831.8|1831.6|1830.8|1830.4|10968
1615817750000|2021-03-15 14:15:50|1832|1831.6|1832.2|1831.6|1832.4|1832.2|1832|1831.4|9796
1615817760000|2021-03-15 14:16:00|1832|1831.8|1831|1830.6|1832|1831.8|1830.8|1830.2|7051
1615817770000|2021-03-15 14:16:10|1831.2|1830.8|1831.4|1831|1831.4|1831|1831|1830.8|2128
1615817780000|2021-03-15 14:16:20|1831.2|1830.8|1831.8|1831.4|1831.8|1831.4|1831.2|1830.8|3126
1615817790000|2021-03-15 14:16:30|1832|1831.2|1831.6|1831.2|1832|1831.4|1831.4|1831.2|1893
1615817800000|2021-03-15 14:16:40|1831.4|1830.8|1830.6|1830.2|1831.4|1831|1830.6|1830|6783
1615817810000|2021-03-15 14:16:50|1830.8|1830.4|1830.4|1830|1830.8|1830.6|1830|1829.8|15489
1615817820000|2021-03-15 14:17:00|1830.2|1830.2|1830|1829.4|1830.6|1830.2|1829.6|1829.2|3360
1615817830000|2021-03-15 14:17:10|1829.8|1829.6|1830|1829.6|1830.4|1830|1829.8|1829.6|5461
1615817840000|2021-03-15 14:17:20|1830.2|1829.8|1830|1829.4|1830.4|1830|1829.8|1829.4|202
1615817850000|2021-03-15 14:17:30|1830.2|1829.6|1830|1829.4|1830.2|1829.8|1829.8|1829.2|1838
1615817860000|2021-03-15 14:17:40|1830.2|1829.6|1830|1829.4|1830.4|1830.2|1830|1829.4|1466
1615817870000|2021-03-15 14:17:50|1830.2|1829.6|1831|1830.2|1831|1830.6|1830.2|1829.6|2954
1615817880000|2021-03-15 14:18:00|1830.8|1830|1830.2|1829.8|1830.8|1830.2|1830|1829.6|5143
1615817890000|2021-03-15 14:18:10|1830|1829.6|1829.6|1829.2|1830.2|1829.6|1829.2|1829|11684
1615817900000|2021-03-15 14:18:20|1829.8|1829.4|1830.4|1830|1830.4|1830|1829.8|1829.4|1574
1615817910000|2021-03-15 14:18:30|1830.6|1830.2|1831.2|1830.8|1831.6|1831.2|1830.4|1830|5907
1615817920000|2021-03-15 14:18:40|1831|1830.6|1831|1830.6|1831|1830.8|1830.8|1830.4|1
1615817930000|2021-03-15 14:18:50|1830.8|1830.8|1830.8|1830.2|1831|1830.8|1830.8|1830.2|887
1615817940000|2021-03-15 14:19:00|1831|1830.4|1831|1830.6|1831.2|1830.8|1831|1830.2|1091
1615817950000|2021-03-15 14:19:10|1831.2|1830.8|1830.8|1830.2|1831.4|1831.2|1830.8|1830.2|4354
1615817960000|2021-03-15 14:19:20|1831|1830.4|1830.8|1830.4|1831|1830.6|1830.4|1830|4546
1615817970000|2021-03-15 14:19:30|1830.6|1830.2|1830.8|1830.4|1830.8|1830.4|1830|1829.6|8338
1615817980000|2021-03-15 14:19:40|1831|1830.6|1831.6|1831.2|1831.6|1831.4|1831|1830.4|912
1615817990000|2021-03-15 14:19:50|1831.4|1831|1831.6|1831|1831.8|1831.2|1831.4|1831|1085
1615818000000|2021-03-15 14:20:00|1831.8|1831.2|1831.8|1831.4|1832|1831.8|1831.6|1831.2|3850
1615818010000|2021-03-15 14:20:10|1832|1831.6|1831.2|1830.8|1832|1831.6|1830.8|1830.6|9691
1615818020000|2021-03-15 14:20:20|1831.4|1831|1832.4|1832|1832.4|1832.2|1831|1830.6|3857
1615818030000|2021-03-15 14:20:30|1832.6|1832.2|1834.4|1834.2|1834.4|1834.2|1832.4|1832.2|6165
1615818040000|2021-03-15 14:20:40|1834.6|1834.4|1835|1834.6|1835.8|1835.4|1834.6|1834.4|11757
1615818050000|2021-03-15 14:20:50|1834.8|1834.4|1835.2|1834.8|1835.4|1835.2|1834.8|1834.4|973
1615818060000|2021-03-15 14:21:00|1834.4|1834.6|1834.4|1833.6|1834.6|1834.6|1834|1833.6|10035
1615818070000|2021-03-15 14:21:10|1834.2|1833.4|1833.4|1833|1834.2|1833.4|1833|1832.4|1924
1615818080000|2021-03-15 14:21:20|1833.2|1832.8|1834|1833.6|1834|1833.6|1833|1832.6|3606
1615818090000|2021-03-15 14:21:30|1834.2|1833.4|1833.6|1833.2|1834.2|1833.8|1833.6|1833.2|901
1615818100000|2021-03-15 14:21:40|1833.4|1833.4|1834|1833.4|1834|1833.6|1833.4|1833.2|2147
1615818110000|2021-03-15 14:21:50|1833.8|1833.6|1833.6|1833|1834|1833.6|1833|1832.8|6655
1615818120000|2021-03-15 14:22:00|1833|1832.6|1832.8|1832.4|1833|1832.6|1832|1831.8|4903
1615818130000|2021-03-15 14:22:10|1833|1832.6|1834|1833.4|1834|1833.6|1833|1832.6|1955
1615818140000|2021-03-15 14:22:20|1834.2|1833.6|1834.2|1833.8|1834.4|1834|1834|1833.6|1376
1615818150000|2021-03-15 14:22:30|1834|1834|1835|1834.8|1835|1834.8|1834|1834|1611
1615818160000|2021-03-15 14:22:40|1835.2|1834.6|1834.8|1834.4|1835.2|1834.8|1834.8|1834.4|2939
1615818170000|2021-03-15 14:22:50|1835|1834.6|1835.2|1834.8|1835.2|1835|1835|1834.4|2518
1615818180000|2021-03-15 14:23:00|1835|1834.6|1835.6|1835.2|1836|1835.6|1835|1834.6|2094
1615818190000|2021-03-15 14:23:10|1835.4|1835|1836.4|1835.8|1836.6|1836.2|1835.4|1835|2200
1615818200000|2021-03-15 14:23:20|1836.6|1836|1836.6|1836.2|1837|1836.6|1836.4|1835.8|912
1615818210000|2021-03-15 14:23:30|1836.8|1836.4|1836.4|1835.8|1836.8|1836.4|1836.4|1835.8|545
1615818220000|2021-03-15 14:23:40|1836.2|1835.6|1835.6|1835|1836.2|1835.6|1835.6|1835|2744
1615818230000|2021-03-15 14:23:50|1835.4|1835.2|1835.8|1835.6|1835.8|1835.6|1835.4|1835|2539
1615818240000|2021-03-15 14:24:00|1835.6|1835.4|1835.6|1835|1836|1835.6|1835.4|1835|1801
1615818250000|2021-03-15 14:24:10|1835.8|1835.2|1835.6|1835.2|1836|1835.6|1835.6|1835|910
1615818260000|2021-03-15 14:24:20|1835.8|1835|1836|1835.6|1836|1835.6|1835.6|1835|615
1615818270000|2021-03-15 14:24:30|1836.2|1835.4|1835.8|1835.2|1836.2|1835.6|1835.2|1835|1390
1615818280000|2021-03-15 14:24:40|1835.6|1835|1835.6|1835|1835.8|1835.6|1835.2|1835|2681
1615818290000|2021-03-15 14:24:50|1835.4|1835.2|1835.4|1835|1835.6|1835.4|1835.4|1835|567
1615818300000|2021-03-15 14:25:00|1835.6|1835.2|1834.8|1834.4|1835.8|1835.6|1834.8|1834.4|8979
1615818310000|2021-03-15 14:25:10|1835|1834.6|1835.8|1835.2|1835.8|1835.2|1835|1834.6|1055
1615818320000|2021-03-15 14:25:20|1836|1835.4|1837.4|1836.8|1837.6|1837.2|1836|1835.4|13962
1615818330000|2021-03-15 14:25:30|1837.6|1837|1837.8|1837.4|1837.8|1837.6|1837.6|1837|1011
1615818340000|2021-03-15 14:25:40|1838|1837.6|1838|1837.4|1838|1837.8|1837.6|1837.4|1701
1615818350000|2021-03-15 14:25:50|1837.6|1837.2|1836.8|1836.4|1837.6|1837.2|1836.6|1836.2|1100
1615818360000|2021-03-15 14:26:00|1837|1836.2|1837.6|1836.8|1837.6|1837.2|1837|1836.2|2897
1615818370000|2021-03-15 14:26:10|1837|1837|1838|1837.2|1838.4|1838|1837|1836.8|3253
1615818380000|2021-03-15 14:26:20|1837.2|1837|1836.6|1836.2|1837.2|1837|1836.6|1836.2|1808
1615818390000|2021-03-15 14:26:30|1836.4|1836|1837.2|1836.8|1837.2|1836.8|1836.2|1835.8|1926
1615818400000|2021-03-15 14:26:40|1837|1836.6|1836.6|1836|1837|1837|1836.4|1836|3386
1615818410000|2021-03-15 14:26:50|1836.4|1836.2|1837.2|1836.8|1837.2|1836.8|1836.4|1836.2|1083
1615818420000|2021-03-15 14:27:00|1837.4|1837|1838|1837.2|1838|1837.2|1837.4|1837|2
1615818430000|2021-03-15 14:27:10|1838.2|1837.4|1837.8|1837.2|1838.2|1837.8|1837.6|1837.2|496
1615818440000|2021-03-15 14:27:20|1837.6|1837.4|1838|1837.6|1838.2|1837.8|1837.6|1837.4|765
1615818450000|2021-03-15 14:27:30|1838.4|1837.8|1837.4|1837|1838.4|1838|1837.4|1837|1023
1615818460000|2021-03-15 14:27:40|1837.2|1836.8|1837.6|1837|1837.6|1837.2|1837.2|1836.6|275
1615818470000|2021-03-15 14:27:50|1837.4|1837.2|1837.6|1837|1837.8|1837.4|1837.4|1837|691
1615818480000|2021-03-15 14:28:00|1837.4|1836.8|1838|1837.4|1838|1837.4|1836.6|1836.2|4031
1615818490000|2021-03-15 14:28:10|1837.8|1837.2|1837|1836.6|1837.8|1837.4|1836.8|1836.6|648
1615818500000|2021-03-15 14:28:20|1836.8|1836.4|1836.6|1836|1837.2|1836.8|1836.4|1836|3527
1615818510000|2021-03-15 14:28:30|1836.8|1836.2|1837|1836.4|1837|1836.8|1836.6|1836.2|710
1615818520000|2021-03-15 14:28:40|1836.8|1836.2|1836.6|1836.2|1836.8|1836.2|1836.2|1835.6|2124
1615818530000|2021-03-15 14:28:50|1836.8|1836.4|1837.4|1837|1837.4|1837|1836.8|1836.4|886
1615818540000|2021-03-15 14:29:00|1837.2|1836.8|1837|1836.6|1837.2|1836.8|1836.8|1836.4|3388
1615818550000|2021-03-15 14:29:10|1836.8|1836.4|1837|1836.4|1837|1836.8|1836.8|1836.2|1122
1615818560000|2021-03-15 14:29:20|1836.8|1836.2|1836|1835.6|1836.8|1836.4|1836|1835.6|2550
1615818570000|2021-03-15 14:29:30|1835.8|1835.4|1835.8|1835.4|1835.8|1835.8|1835.6|1835|221
1615818580000|2021-03-15 14:29:40|1835.6|1835.6|1836|1835.2|1836|1835.6|1835.4|1835.2|1588
1615818590000|2021-03-15 14:29:50|1835.8|1835.4|1835.4|1834.6|1835.8|1835.4|1835|1834.6|4397
1615818600000|2021-03-15 14:30:00|1835.2|1834.4|1834.2|1834|1835.2|1835|1834|1833.6|1810
1615818610000|2021-03-15 14:30:10|1834.4|1833.8|1832.8|1832.4|1834.4|1834|1832.4|1832.2|6634
1615818620000|2021-03-15 14:30:20|1833|1832.2|1833.2|1833|1833.2|1833|1832.8|1832|1694
1615818630000|2021-03-15 14:30:30|1833.4|1833.2|1833|1832.4|1833.8|1833.4|1832.8|1832.4|3965
1615818640000|2021-03-15 14:30:40||1832.6||1832.6||1832.6||1832.4|0
1615818650000|2021-03-15 14:30:50|1832.8|1832.8|1833.4|1833.2|1833.4|1833.2|1832.8|1832.4|7430
1615818660000|2021-03-15 14:31:00|1833.2|1833|1832.6|1832.4|1833.4|1833|1832.4|1832|5344
1615818670000|2021-03-15 14:31:10|1832.4|1832.2|1833.4|1833|1833.4|1833|1832.2|1832|2760
1615818680000|2021-03-15 14:31:20|1833.2|1832.8|1832.8|1832.6|1833.2|1832.8|1832.6|1832.2|1316
1615818690000|2021-03-15 14:31:30|1833|1832.8|1833.2|1832.8|1833.2|1832.8|1832.6|1832.2|2727
1615818700000|2021-03-15 14:31:40|1833.4|1833|1834|1833.4|1834|1833.8|1833.4|1833|2693
1615818710000|2021-03-15 14:31:50|1833.8|1833.6|1833.4|1833|1833.8|1833.6|1833.2|1833|839
1615818720000|2021-03-15 14:32:00|1833.2|1832.8|1833.4|1833.2|1833.6|1833.2|1833|1832.6|516
1615818730000|2021-03-15 14:32:10|1833.6|1833.4|1833.6|1833.2|1833.6|1833.4|1833.2|1833|1111
1615818740000|2021-03-15 14:32:20||1833.4||1833.2||1833.4||1833.2|15
1615818750000|2021-03-15 14:32:30|1833.8|1833.4|1834|1833.6|1834.4|1834.2|1833.6|1833.4|2036
1615818760000|2021-03-15 14:32:40|1834.2|1833.8|1834.4|1833.8|1834.4|1834.2|1834.2|1833.6|540
1615818770000|2021-03-15 14:32:50|1834.6|1834|1835|1834.4|1835|1834.8|1834.6|1833.8|2323
1615818780000|2021-03-15 14:33:00|1835.2|1834.6|1835.2|1835|1835.6|1835.2|1835|1834.6|12118
1615818790000|2021-03-15 14:33:10|1835|1834.8|1834.6|1834|1835.2|1835|1834.2|1834|3304
1615818800000|2021-03-15 14:33:20|1835|1834.2|1835|1834.6|1835.2|1834.8|1834.8|1834.2|12824
1615818810000|2021-03-15 14:33:30|1835.2|1834.8|1836.6|1836.4|1836.8|1836.6|1835.2|1834.8|8531
1615818820000|2021-03-15 14:33:40|1836.8|1836.6|1836.8|1836.2|1837|1836.8|1836|1835.8|4245
1615818830000|2021-03-15 14:33:50|1837|1836.4|1835.6|1835.2|1837|1836.6|1835.6|1835.2|3051
1615818840000|2021-03-15 14:34:00|1835.8|1835.4|1836.4|1836|1836.8|1836.6|1835.6|1835.4|1333
1615818850000|2021-03-15 14:34:10|1836.6|1836.2|1836.4|1836.2|1836.6|1836.2|1836.4|1836|0
1615818860000|2021-03-15 14:34:20|1836.2|1836|1835.4|1835|1836.2|1836.2|1835.2|1835|9455
1615818870000|2021-03-15 14:34:30|1835.6|1835.2|1835.4|1835.2|1835.6|1835.4|1835.4|1835.2|1485
1615818880000|2021-03-15 14:34:40|1835.6|1835.4|1836|1835.6|1836.2|1836|1835.6|1835.4|4105
1615818890000|2021-03-15 14:34:50|1836.2|1835.8|1837|1836.4|1837|1836.6|1836.2|1835.8|4163
1615818900000|2021-03-15 14:35:00|1836.8|1836.2|1836.4|1835.8|1836.8|1836.2|1836.2|1835.6|1402
1615818910000|2021-03-15 14:35:10|1836.2|1836|1836.2|1835.6|1836.2|1836|1836|1835.6|145
1615818920000|2021-03-15 14:35:20|1836.4|1835.8|1836.6|1836.2|1836.8|1836.6|1836.4|1835.8|6286
1615818930000|2021-03-15 14:35:30|1836.8|1836.4|1836.4|1836.2|1836.8|1836.4|1836.4|1836|552
1615818940000|2021-03-15 14:35:40|1836.6|1836.4|1837.4|1837|1837.4|1837|1836.6|1836.2|3181
1615818950000|2021-03-15 14:35:50|1837.6|1837.2|1837.6|1837.4|1837.8|1837.4|1837.6|1837.2|2797
1615818960000|2021-03-15 14:36:00|1837.4|1837.2|1837.6|1837|1837.6|1837.4|1837.2|1837|5265
1615818970000|2021-03-15 14:36:10|1837.8|1837.2|1837.2|1836.8|1837.8|1837.6|1837|1836.8|2673
1615818980000|2021-03-15 14:36:20|1837|1836.6|1837.4|1836.8|1837.4|1837|1836.8|1836.6|3074
1615818990000|2021-03-15 14:36:30|1837.2|1836.6|1836.4|1836|1837.2|1836.6|1836.2|1836|1075
1615819000000|2021-03-15 14:36:40|1836.6|1836.2|1836.8|1836.2|1836.8|1836.4|1836.6|1836|0
1615819010000|2021-03-15 14:36:50|1836.6|1836.4|1836.2|1835.8|1836.6|1836.4|1836|1835.8|3565
1615819020000|2021-03-15 14:37:00|1836|1835.4|1835.8|1835.4|1836|1835.6|1835.6|1835.2|3084
1615819030000|2021-03-15 14:37:10|1836|1835.6|1836.4|1836.2|1836.4|1836.2|1835.8|1835.6|2207
1615819040000|2021-03-15 14:37:20|1836.6|1836|1836.4|1836.2|1836.6|1836.4|1836.4|1836|2454
1615819050000|2021-03-15 14:37:30|1836.2|1836|1834.8|1834.4|1836.2|1836|1834.8|1834.4|4908
1615819060000|2021-03-15 14:37:40|1834.6|1834.2|1833.8|1833.4|1834.8|1834.4|1833.6|1833.4|3134
1615819070000|2021-03-15 14:37:50|1834|1833.6|1834.8|1834.2|1834.8|1834.4|1834|1833.6|1999
1615819080000|2021-03-15 14:38:00|1834.6|1834.4|1836.2|1835.8|1836.4|1836|1834.6|1834.4|3907
1615819090000|2021-03-15 14:38:10|1836.4|1836|1836.8|1836.4|1837.4|1837.2|1836.4|1836|12512
1615819100000|2021-03-15 14:38:20|1836.6|1836.2|1836|1835.6|1836.6|1836.4|1836|1835.6|3435
1615819110000|2021-03-15 14:38:30|1835.8|1835.4|1835.4|1835|1836|1835.6|1835.2|1835|4032
1615819120000|2021-03-15 14:38:40|1835.6|1835.2|1835.8|1835.4|1835.8|1835.6|1835|1834.6|4627
1615819130000|2021-03-15 14:38:50|1835.6|1835.2|1835.4|1834.8|1835.8|1835.6|1835.2|1834.8|2262
1615819140000|2021-03-15 14:39:00|1835.2|1834.6|1835.8|1835.4|1835.8|1835.4|1834.8|1834.4|5033
1615819150000|2021-03-15 14:39:10|1836|1835.6|1835.4|1834.8|1836|1835.8|1834.8|1834.6|2691
1615819160000|2021-03-15 14:39:20|1835.2|1834.6|1835|1834.6|1835.2|1835|1834.8|1834.4|2280
1615819170000|2021-03-15 14:39:30|1834.8|1834.8|1834.8|1834.6|1835|1834.8|1834.8|1834.6|2881
1615819180000|2021-03-15 14:39:40|1834.6|1834.4|1834.6|1834|1835|1834.8|1834.4|1834|3400
1615819190000|2021-03-15 14:39:50|1834.4|1833.8|1834.2|1833.8|1834.6|1833.8|1834|1833.6|417
1615819200000|2021-03-15 14:40:00|1834|1833.6|1834.2|1833.8|1834.4|1834|1833.8|1833.6|3384
1615819210000|2021-03-15 14:40:10|1834.4|1834|1834|1833.6|1834.4|1834.2|1833.6|1833.4|3852
1615819220000|2021-03-15 14:40:20|1834.2|1833.8|1835|1834.4|1835.2|1834.8|1833.8|1833.6|6519
1615819230000|2021-03-15 14:40:30|1834.8|1834.2|1834.2|1833.6|1834.8|1834.2|1834|1833.6|411
1615819240000|2021-03-15 14:40:40|1834.4|1833.8|1833.4|1833.2|1834.4|1834|1833.4|1833.2|1455
1615819250000|2021-03-15 14:40:50|1833.2|1833|1833.2|1832.6|1833.6|1833.2|1833|1832.6|1256
1615819260000|2021-03-15 14:41:00|1833.4|1832.8|1832.8|1832.4|1833.4|1833|1832.6|1832.4|4807
1615819270000|2021-03-15 14:41:10|1832.6|1832.2|1832.8|1832.2|1832.8|1832.6|1832.4|1832|313
1615819280000|2021-03-15 14:41:20|1832.6|1832|1832.8|1832.4|1832.8|1832.4|1832.2|1832|392
1615819290000|2021-03-15 14:41:30|1832.6|1832.2|1832.8|1832.4|1832.8|1832.6|1832.6|1832.2|2755
1615819300000|2021-03-15 14:41:40|1832.6|1832.2|1832|1831.6|1832.6|1832.2|1831.8|1831.4|6412
1615819310000|2021-03-15 14:41:50|1831.8|1831.4|1831.8|1831.2|1831.8|1831.4|1831.8|1831.2|0
1615819320000|2021-03-15 14:42:00|1832|1831.4|1832|1831.6|1832.2|1831.8|1831.8|1831.4|1596
1615819330000|2021-03-15 14:42:10|1832.2|1831.8|1832.2|1831.8|1832.2|1831.8|1832.2|1831.8|0
1615819340000|2021-03-15 14:42:20|1832.4|1832|1833|1832.6|1833.2|1832.8|1832.4|1832|2787
1615819350000|2021-03-15 14:42:30|1832.8|1832.4|1832.2|1831.8|1832.8|1832.4|1831.6|1831.4|11350
1615819360000|2021-03-15 14:42:40||1831.6||1831.8||1831.8||1831.6|0
1615819370000|2021-03-15 14:42:50|1832|1831.6|1831.6|1831|1832|1831.6|1831.6|1831|54
1615819380000|2021-03-15 14:43:00|1831.8|1831.2|1832|1831.6|1832.4|1832.2|1831.8|1831.2|1273
1615819390000|2021-03-15 14:43:10|1831.8|1831.4|1831.6|1831|1831.8|1831.4|1831|1830.6|9851
1615819400000|2021-03-15 14:43:20|1831.8|1831.2|1831.8|1831.2|1831.8|1831.6|1831.6|1831.2|744
1615819410000|2021-03-15 14:43:30|1831.6|1831|1831|1830.6|1831.6|1831|1830.8|1830.4|564
1615819420000|2021-03-15 14:43:40|1831.2|1830.8|1830.4|1830.2|1831.2|1830.8|1830.4|1830.2|870
1615819430000|2021-03-15 14:43:50|1830.2|1830|1830|1829.8|1830.4|1830|1830|1829.6|7470
1615819440000|2021-03-15 14:44:00|1830.2|1830|1830|1829.6|1830.6|1830.2|1830|1829.6|5819
1615819450000|2021-03-15 14:44:10|1830.2|1829.8|1830.2|1829.8|1830.4|1830.2|1829.8|1829.6|1226
1615819460000|2021-03-15 14:44:20|1830|1829.6|1829.8|1829.4|1830|1829.8|1829.2|1829|6938
1615819470000|2021-03-15 14:44:30|1829.6|1829.2|1829|1828.4|1829.6|1829.2|1828.8|1828.4|11254
1615819480000|2021-03-15 14:44:40|1829.2|1828.6|1829.2|1829|1829.2|1829|1829|1828.6|854
1615819490000|2021-03-15 14:44:50|1829.4|1829.2|1829.6|1829.4|1829.6|1829.4|1829.4|1829|1422
1615819500000|2021-03-15 14:45:00|1829.8|1829.6|1829.2|1828.8|1830|1829.8|1828.4|1828.2|18207
1615819510000|2021-03-15 14:45:10|1829.4|1829|1829|1828.6|1829.4|1829|1828.8|1828.4|2168
1615819520000|2021-03-15 14:45:20|1828.8|1828.8|1829|1828.6|1829.2|1828.8|1828.8|1828.6|1100
1615819530000|2021-03-15 14:45:30|1829.2|1828.8|1829|1828.6|1829.2|1829|1829|1828.6|2215
1615819540000|2021-03-15 14:45:40|1828.8|1828.4|1828.8|1828.4|1828.8|1828.4|1828.6|1828.4|1364
1615819550000|2021-03-15 14:45:50|1828.6|1828.2|1828.8|1828.4|1828.8|1828.4|1828.2|1828|8846
1615819560000|2021-03-15 14:46:00|1828.6|1828.6|1828.2|1827.8|1828.8|1828.6|1828|1827.8|9982
1615819570000|2021-03-15 14:46:10|1828|1827.6|1828|1827.6|1828.2|1827.6|1827.8|1827.4|3246
1615819580000|2021-03-15 14:46:20|1828.2|1827.8|1828.8|1828.2|1828.8|1828.4|1828.2|1827.8|6859
1615819590000|2021-03-15 14:46:30|1828.6|1828.4|1828.6|1828.2|1828.8|1828.6|1828.4|1828.2|192
1615819600000|2021-03-15 14:46:40|1828.8|1828.4|1828.4|1828|1828.8|1828.4|1828.4|1828|3508
1615819610000|2021-03-15 14:46:50|1828.6|1828.2|1828.6|1828.2|1828.6|1828.2|1828.4|1828|1225
1615819620000|2021-03-15 14:47:00|1828.8|1828.4|1829|1828.4|1829|1828.8|1828.8|1828.2|4594
1615819630000|2021-03-15 14:47:10||1828.6||1828.4||1828.6||1828.4|0
1615819640000|2021-03-15 14:47:20|1828.4|1828.2|1828.6|1828.2|1828.6|1828.4|1828.2|1827.8|2208
1615819650000|2021-03-15 14:47:30|1828.4|1828|1828.6|1828.2|1828.6|1828.4|1828.4|1828|1825
1615819660000|2021-03-15 14:47:40|1828.8|1828.4|1829.2|1828.8|1829.2|1829|1828.8|1828.4|3491
1615819670000|2021-03-15 14:47:50|1829.4|1829|1829.4|1829|1829.4|1829.2|1829.4|1829|192
1615819680000|2021-03-15 14:48:00|1829.6|1829.2|1828.4|1828|1829.6|1829.2|1828.4|1828|1208
1615819690000|2021-03-15 14:48:10|1828.6|1828.2|1828.8|1828.2|1828.8|1828.6|1828.4|1828|2036
1615819700000|2021-03-15 14:48:20|1828.6|1828.4|1828.4|1828|1828.6|1828.4|1828.2|1828|205
1615819710000|2021-03-15 14:48:30|1828.2|1827.8|1827.8|1827.4|1828.2|1827.8|1827.6|1827.4|1637
1615819720000|2021-03-15 14:48:40|1827.6|1827.2|1827.4|1827|1827.8|1827.4|1827.2|1827|7817
1615819730000|2021-03-15 14:48:50|1827.2|1827.2|1827|1826.8|1827.4|1827.2|1827|1826.6|4461
1615819740000|2021-03-15 14:49:00|1827.2|1827|1826.4|1826|1827.4|1827|1826.2|1826|11018
1615819750000|2021-03-15 14:49:10|1826.2|1825.8|1825.6|1825.2|1826.2|1825.8|1825.2|1825|16342
1615819760000|2021-03-15 14:49:20|1825.8|1825.4|1825.8|1825.4|1826|1825.8|1825.8|1825.4|2993
1615819770000|2021-03-15 14:49:30|1826|1825.6|1826.8|1826.4|1827|1826.8|1826|1825.6|3656
1615819780000|2021-03-15 14:49:40|1826.6|1826.2|1826.8|1826.2|1827|1826.6|1826.6|1826.2|1803
1615819790000|2021-03-15 14:49:50|1827|1826.4|1826.6|1826|1827|1826.8|1826.4|1826|16000
1615819800000|2021-03-15 14:50:00|1826.4|1826.2|1826|1825.6|1826.6|1826.2|1826|1825.6|3284
1615819810000|2021-03-15 14:50:10|1826.2|1825.8|1826.2|1825.8|1826.2|1826|1825.8|1825.4|2185
1615819820000|2021-03-15 14:50:20|1826|1825.6|1826|1825.6|1826.2|1825.8|1825.8|1825.6|493
1615819830000|2021-03-15 14:50:30|1825.8|1825.8|1825.4|1825|1825.8|1825.8|1825.4|1825|1533
1615819840000|2021-03-15 14:50:40|1825.6|1825.2|1825.4|1825.2|1825.8|1825.6|1825.4|1825|964
1615819850000|2021-03-15 14:50:50|1825.6|1825.4|1826|1825.6|1826|1825.8|1825.4|1825.2|2698
1615819860000|2021-03-15 14:51:00|1826.2|1825.8|1826.2|1825.8|1826.2|1826|1825.8|1825.4|2711
1615819870000|2021-03-15 14:51:10|1826.4|1826|1826.2|1825.8|1826.6|1826.4|1825.8|1825.6|11903
1615819880000|2021-03-15 14:51:20||1825.6||1825.6||1825.6||1825.6|0
1615819890000|2021-03-15 14:51:30|1826|1825.8|1826.4|1826.2|1826.4|1826.2|1826|1825.8|2604
1615819900000|2021-03-15 14:51:40|1826.2|1826|1826.2|1825.8|1826.2|1826|1826|1825.8|6
1615819910000|2021-03-15 14:51:50|1826|1825.6|1825.2|1825|1826|1825.6|1825.2|1825|11886
1615819920000|2021-03-15 14:52:00|1825.4|1825.2|1825.4|1825.2|1825.6|1825.4|1825.2|1825|4157
1615819930000|2021-03-15 14:52:10|1825.6|1825.4|1825|1824.8|1825.8|1825.6|1825|1824.8|45202
1615819940000|2021-03-15 14:52:20|1824.8|1824.6|1824.6|1824.2|1825|1824.8|1824.4|1824.2|4059
1615819950000|2021-03-15 14:52:30|1824.8|1824.4|1825|1824.6|1825.4|1825|1824.8|1824.4|96
1615819960000|2021-03-15 14:52:40|1825.2|1824.8|1826|1825.6|1826|1825.8|1825|1824.8|9015
1615819970000|2021-03-15 14:52:50|1826.2|1825.8|1826|1825.6|1826.2|1826|1826|1825.6|3371
1615819980000|2021-03-15 14:53:00|1826.2|1825.8|1825.6|1825|1826.2|1825.8|1825.4|1825|350
1615819990000|2021-03-15 14:53:10|1825.8|1825.2|1826|1825.4|1826|1825.8|1825.6|1825.2|2524
1615820000000|2021-03-15 14:53:20|1825.8|1825.2|1825.6|1825.2|1825.8|1825.6|1825.6|1825.2|4120
1615820010000|2021-03-15 14:53:30|1825.4|1825.4|1825.4|1825|1825.8|1825.4|1825.4|1825|2437
1615820020000|2021-03-15 14:53:40|1825.2|1824.8|1825.8|1825.4|1825.8|1825.6|1825|1824.8|3970
1615820030000|2021-03-15 14:53:50|1825.6|1825.2|1825.8|1825.4|1826.2|1825.8|1825.4|1825.2|5925
1615820040000|2021-03-15 14:54:00|1826|1825.6|1825.6|1825.2|1826|1825.6|1825.4|1825.2|6117
1615820050000|2021-03-15 14:54:10|1825.8|1825.4|1826.4|1826.2|1826.4|1826.2|1825.8|1825.4|3745
1615820060000|2021-03-15 14:54:20|1826.6|1826.4|1826.2|1825.8|1826.6|1826.4|1826.2|1825.8|2396
1615820070000|2021-03-15 14:54:30|1826.4|1826|1827|1826.8|1827|1826.8|1826.2|1825.8|1819
1615820080000|2021-03-15 14:54:40|1827.2|1827|1826.8|1826.4|1827.4|1827|1826.6|1826.4|3097
1615820090000|2021-03-15 14:54:50|1826.6|1826.2|1825.8|1825.4|1826.6|1826.2|1825.4|1825.2|3445
1615820100000|2021-03-15 14:55:00|1826|1825.6|1825.6|1825|1826|1825.8|1825.6|1825|1624
1615820110000|2021-03-15 14:55:10|1825.4|1825.2|1825|1824.6|1825.4|1825.4|1824.6|1824.4|9007
1615820120000|2021-03-15 14:55:20|1824.8|1824.4|1824.4|1824.2|1824.8|1824.6|1824.2|1824|6450
1615820130000|2021-03-15 14:55:30|1824.6|1824|1825|1824.6|1825|1824.6|1824.6|1824|1405
1615820140000|2021-03-15 14:55:40|1825.2|1824.8|1825.2|1825|1825.2|1825|1825.2|1824.8|1315
1615820150000|2021-03-15 14:55:50|1825.4|1825.2|1825.6|1825.2|1825.6|1825.4|1825.2|1825|4348
1615820160000|2021-03-15 14:56:00|1825.8|1825.4|1825.8|1825.4|1825.8|1825.6|1825.6|1825.2|517
1615820170000|2021-03-15 14:56:10|1825.6|1825.6|1826.2|1825.8|1826.6|1826.4|1825.6|1825.4|16192
1615820180000|2021-03-15 14:56:20|1826|1825.6|1826.6|1826.2|1826.6|1826.4|1826|1825.6|3749
1615820190000|2021-03-15 14:56:30|1826.4|1826|1826|1825.6|1826.4|1826|1826|1825.6|669
1615820200000|2021-03-15 14:56:40|1826.2|1825.8|1826.4|1826|1826.4|1826|1826.2|1825.6|1138
1615820210000|2021-03-15 14:56:50|1826.2|1825.8|1825.6|1825.4|1826.2|1826|1825.6|1825.4|5076
1615820220000|2021-03-15 14:57:00|1825.8|1825.6|1825.6|1825.2|1826|1825.6|1825.2|1825|5051
1615820230000|2021-03-15 14:57:10|1825.8|1825.4|1826|1825.8|1826|1825.8|1825.8|1825.4|1241
1615820240000|2021-03-15 14:57:20|1825.8|1825.6|1825.8|1825.2|1826|1825.8|1825.8|1825.2|906
1615820250000|2021-03-15 14:57:30|1825.6|1825|1825|1824.6|1825.8|1825.4|1824.8|1824.4|6304
1615820260000|2021-03-15 14:57:40|1824.8|1824.8|1825.2|1824.8|1825.8|1825.6|1824.6|1824.2|54174
1615820270000|2021-03-15 14:57:50|1825|1824.6|1824.8|1824.4|1825|1824.6|1824.6|1824.2|2966
1615820280000|2021-03-15 14:58:00||1824.2||1824.2||1824.4||1824.2|0
1615820290000|2021-03-15 14:58:10|1824.6|1824|1822.6|1822.2|1824.6|1824.2|1822.2|1822|45476
1615820300000|2021-03-15 14:58:20|1822.8|1822.4|1822.2|1821.6|1822.8|1822.4|1821.6|1821.4|30194
1615820310000|2021-03-15 14:58:30|1822.4|1821.8|1822.6|1822|1823|1822.6|1822.4|1821.8|10342
1615820320000|2021-03-15 14:58:40|1822.4|1822.2|1823|1822.4|1823|1822.4|1822.4|1822|1496
1615820330000|2021-03-15 14:58:50|1823.2|1822.6|1823.2|1822.8|1823.4|1823.2|1823.2|1822.6|588
1615820340000|2021-03-15 14:59:00|1823.6|1823|1823.8|1823.4|1823.8|1823.6|1823.6|1823|1
1615820350000|2021-03-15 14:59:10|1823.6|1823.6|1824|1823.6|1824|1823.8|1823.6|1823.4|3020
1615820360000|2021-03-15 14:59:20|1824.2|1823.4|1823.8|1823.6|1824.4|1824|1823.6|1823.4|5235
1615820370000|2021-03-15 14:59:30|1824|1823.8|1824|1823.6|1824.2|1823.8|1823.6|1823.2|5205
1615820380000|2021-03-15 14:59:40|1823.8|1823.8|1823.8|1823.4|1824|1823.8|1823.8|1823.4|700
1615820390000|2021-03-15 14:59:50|1823.6|1823.2|1823.6|1823.2|1823.6|1823.4|1823.2|1823|408
1615820400000|2021-03-15 15:00:00|1823.4|1823|1823.2|1822.8|1823.6|1823.2|1822.6|1822.4|7409
1615820410000|2021-03-15 15:00:10|1823.8|1823|1823.8|1823.4|1824|1823.4|1823.2|1822.8|11950
1615820420000|2021-03-15 15:00:20|1824||1824||1824||1823.8||0
1615820430000|2021-03-15 15:00:30|1824.2|1823.6|1824.4|1823.8|1824.4|1823.8|1824|1823.4|913
1615820440000|2021-03-15 15:00:40|1824.2|1823.6|1824.4|1823.8|1824.4|1823.8|1823.8|1823.4|3804
1615820450000|2021-03-15 15:00:50|1824.2|1824|1824|1823.8|1824.2|1824|1823.8|1823.4|4528
1615820460000|2021-03-15 15:01:00|1824.2|1823.6|1824.2|1824|1824.6|1824.2|1824.2|1823.6|4008
1615820470000|2021-03-15 15:01:10|1824|1823.8|1824.4|1824.2|1824.6|1824.2|1824|1823.8|1522
1615820480000|2021-03-15 15:01:20|1824.6|1824.4|1824.6|1824.2|1825|1824.6|1824.6|1824.2|563
1615820490000|2021-03-15 15:01:30|1824.8|1824.4|1824.4|1824|1825|1824.6|1824.2|1824|1999
1615820500000|2021-03-15 15:01:40|1824.6|1824.2|1824.4|1824|1824.6|1824.4|1824.2|1824|394
1615820510000|2021-03-15 15:01:50|1824.2|1823.8|1824.4|1824|1824.4|1824.2|1823.8|1823.6|2417
1615820520000|2021-03-15 15:02:00|1824.6|1823.8|1825.4|1825|1825.6|1825|1824.6|1823.8|2287
1615820530000|2021-03-15 15:02:10|1825.6|1825.2|1825.6|1825.2|1825.6|1825.4|1825.4|1825.2|1112
1615820540000|2021-03-15 15:02:20|1825.8|1825.4|1826.2|1825.8|1826.2|1826|1825.8|1825.4|6406
1615820550000|2021-03-15 15:02:30|1826.4|1826|1826.8|1826.4|1827|1826.8|1826.2|1826|1319
1615820560000|2021-03-15 15:02:40|1827|1826.6|1827|1826.8|1827.2|1827|1826.8|1826.4|5940
1615820570000|2021-03-15 15:02:50|1826.8|1826.6|1826.8|1826.4|1826.8|1826.6|1826.2|1826|2356
1615820580000|2021-03-15 15:03:00|1827|1826.6|1827.2|1826.6|1827.2|1826.8|1827|1826.6|572
1615820590000|2021-03-15 15:03:10|1827|1826.8|1827.6|1827.2|1827.6|1827.2|1827|1826.6|1197
1615820600000|2021-03-15 15:03:20|1827.4|1827.4|1827.6|1827.2|1827.8|1827.4|1827.4|1827.2|726
1615820610000|2021-03-15 15:03:30|1827.8|1827.4|1829.2|1828.8|1829.2|1829|1827.8|1827.4|11424
1615820620000|2021-03-15 15:03:40|1829.4|1829|1828.6|1828|1829.4|1829.2|1828.6|1828|16751
1615820630000|2021-03-15 15:03:50|1828.4|1828.2|1827.8|1827.2|1828.4|1828.2|1827.8|1827|454
1615820640000|2021-03-15 15:04:00|1827.6|1827|1828.2|1827.8|1828.4|1827.8|1827.4|1827|5157
1615820650000|2021-03-15 15:04:10|1828|1827.6|1827.8|1827.4|1828|1827.6|1827.6|1827.4|471
1615820660000|2021-03-15 15:04:20|1827.6|1827.2|1828|1827.6|1828|1827.6|1827.4|1827|5740
1615820670000|2021-03-15 15:04:30|1828.2|1827.8|1829.2|1828.8|1829.2|1828.8|1828|1827.8|6438
1615820680000|2021-03-15 15:04:40|1829.4|1829|1829.6|1829.4|1829.6|1829.4|1829.4|1828.8|1907
1615820690000|2021-03-15 15:04:50|1829.4|1829.2|1829.6|1829.4|1829.6|1829.4|1829|1828.6|3368
1615820700000|2021-03-15 15:05:00|1829.4|1829.2|1829.4|1829|1829.4|1829.2|1829|1828.6|2648
1615820710000|2021-03-15 15:05:10|1829.6|1829.2|1828.4|1828|1829.8|1829.4|1828.4|1828|4541
1615820720000|2021-03-15 15:05:20|1828.6|1828.2|1828.6|1828.2|1828.8|1828.4|1828.4|1828|640
1615820730000|2021-03-15 15:05:30|1828.4|1828|1828|1827.8|1828.6|1828.2|1827.8|1827.6|507
1615820740000|2021-03-15 15:05:40||1827.6||1827.6||1827.8||1827.4|209
1615820750000|2021-03-15 15:05:50|1827.8|1827.8|1828.4|1828|1828.4|1828.2|1827.6|1827.2|2919
1615820760000|2021-03-15 15:06:00|1828.2|1827.8|1828|1827.4|1828.2|1827.8|1827.6|1827.4|1402
1615820770000|2021-03-15 15:06:10|1828.2|1827.6|1828.2|1827.8|1828.2|1827.8|1828|1827.6|0
1615820780000|2021-03-15 15:06:20|1828|1827.6|1828|1827.2|1828|1827.6|1827.6|1827.2|791
1615820790000|2021-03-15 15:06:30|1827.8|1827.4|1827.2|1827|1827.8|1827.4|1827|1826.6|2239
1615820800000|2021-03-15 15:06:40|1827.4|1826.8|1827|1826.6|1827.4|1826.8|1827|1826.4|708
1615820810000|2021-03-15 15:06:50|1826.8|1826.8|1827|1826.6|1827|1826.8|1826.8|1826.4|1181
1615820820000|2021-03-15 15:07:00|1826.8|1826.4|1826.4|1826.2|1826.8|1826.4|1826.4|1826|1924
1615820830000|2021-03-15 15:07:10|1826.2|1826|1826.6|1826.2|1826.8|1826.4|1826.2|1826|1793
1615820840000|2021-03-15 15:07:20|1826.4|1826|1826.4|1826|1826.6|1826.2|1826.2|1826|2460
1615820850000|2021-03-15 15:07:30|1826.2|1826.2|1826.6|1826.2|1826.6|1826.2|1826.2|1826|518
1615820860000|2021-03-15 15:07:40|1826.4|1826|1826.8|1826.6|1826.8|1826.6|1826.2|1825.8|4741
1615820870000|2021-03-15 15:07:50|1826.6|1826.4|1826.6|1826.2|1826.6|1826.4|1826.6|1826.2|547
1615820880000|2021-03-15 15:08:00|1826.4|1826|1826|1825.6|1826.4|1826|1826|1825.6|2599
1615820890000|2021-03-15 15:08:10|1825.8|1825.4|1825.2|1825|1825.8|1825.8|1825.2|1825|4436
1615820900000|2021-03-15 15:08:20|1825|1824.8|1824.6|1824.2|1825.2|1825|1824.6|1824.2|3543
1615820910000|2021-03-15 15:08:30|1824.8|1824.4|1825|1824.6|1825|1824.6|1824.6|1824.4|2407
1615820920000|2021-03-15 15:08:40|1825.2|1824.8|1826.2|1826|1826.2|1826|1825.2|1824.8|5253
1615820930000|2021-03-15 15:08:50|1826.4|1826.2|1826.8|1826.4|1827|1826.4|1826.4|1826.2|220
1615820940000|2021-03-15 15:09:00|1827|1826.8|1827.6|1827|1827.6|1827.2|1827|1826.8|2756
1615820950000|2021-03-15 15:09:10|1827.4|1827.2|1827.4|1827|1827.6|1827.4|1827.4|1827|1918
1615820970000|2021-03-15 15:09:30|1827.2|1826.8|1827|1826.4|1827.2|1826.8|1826.8|1826.4|2010
1615820980000|2021-03-15 15:09:40|1826.8|1826.2|1826.6|1826|1826.8|1826.6|1826.4|1826|238
1615820990000|2021-03-15 15:09:50|1826.4|1825.8|1826|1825.6|1826.4|1825.8|1825.6|1825.4|2855
1615821000000|2021-03-15 15:10:00|1826.2|1825.8|1826.8|1826.2|1826.8|1826.4|1826.2|1825.8|850
1615821010000|2021-03-15 15:10:10|1826.6|1826|1826.6|1826|1826.6|1826.2|1826.2|1826|45
1615821020000|2021-03-15 15:10:20|1826.4|1826.2|1827.4|1826.8|1827.4|1826.8|1826.4|1826|977
1615821030000|2021-03-15 15:10:30|1827.2|1827|1826.8|1826.6|1827.2|1827.2|1826.8|1826.6|192
1615821040000|2021-03-15 15:10:40|1826.6|1826.4|1826.2|1825.8|1826.6|1826.4|1826.2|1825.6|1440
1615821050000|2021-03-15 15:10:50|1826|1825.6|1826.2|1825.8|1826.2|1826|1826|1825.6|592
1615821060000|2021-03-15 15:11:00|1826.4|1826|1826.6|1826.2|1826.6|1826.4|1826.4|1825.8|1681
1615821070000|2021-03-15 15:11:10|1826.2|1826|1826.2|1825.8|1826.2|1826|1826|1825.6|6413
1615821080000|2021-03-15 15:11:20|1826|1826|1825.8|1825.2|1826.2|1826|1825.8|1825.2|723
1615821090000|2021-03-15 15:11:30|1825.6|1825|1825.4|1825.2|1825.6|1825.2|1825|1824.8|10627
1615821100000|2021-03-15 15:11:40|1825.2|1825|1825.4|1825.2|1825.4|1825.2|1825.2|1824.6|1314
1615821110000|2021-03-15 15:11:50|1825.6|1825.4|1825.6|1825.2|1825.8|1825.4|1825.4|1825.2|1880
1615821120000|2021-03-15 15:12:00|1825.8|1825.4|1826|1825.8|1826.4|1825.8|1825.6|1825.4|0
1615821130000|2021-03-15 15:12:10|1825.8|1825.6|1825.6|1825.2|1825.8|1825.6|1825.4|1825.2|3146
1615821140000|2021-03-15 15:12:20|1825.8|1825.4|1826|1825.6|1826|1825.8|1825.8|1825.4|862
1615821150000|2021-03-15 15:12:30|1825.8|1825.4|1824.8|1824.4|1825.8|1825.4|1824.4|1824.2|6266
1615821160000|2021-03-15 15:12:40|1825|1824.6|1825.4|1825|1825.6|1825.2|1824.8|1824.4|4986
1615821170000|2021-03-15 15:12:50|1825.6|1825.2|1825|1824.6|1825.6|1825.2|1824.8|1824.6|1651
1615821180000|2021-03-15 15:13:00|1825.2|1824.8|1825|1824.6|1825.2|1825|1825|1824.6|1077
1615821190000|2021-03-15 15:13:10|1824.8|1824.4|1824.8|1824.4|1825.4|1824.8|1824.6|1824.4|13148
1615821200000|2021-03-15 15:13:20|1824.6|1824.6|1824.4|1824.2|1825.2|1824.8|1824.4|1824.2|5601
1615821210000|2021-03-15 15:13:30|1824.2|1824|1824.2|1824|1824.4|1824.2|1824.2|1824|2319
1615821220000|2021-03-15 15:13:40|1824.4|1824.2|1825|1824.6|1825|1824.6|1824.4|1824.2|5770
1615821230000|2021-03-15 15:13:50|1824.8|1824.4|1824.8|1824.4|1824.8|1824.4|1824.4|1824|4062
1615821250000|2021-03-15 15:14:10|1825|1824.6|1824.8|1824.2|1825.2|1824.8|1824.6|1824.2|2444
1615821260000|2021-03-15 15:14:20|1825|1824.4|1825|1824.4|1825|1824.8|1824.8|1824.4|624
1615821270000|2021-03-15 15:14:30||1824.6||1824.6||1824.6||1824.4|200
1615821280000|2021-03-15 15:14:40|1824.8|1824.4|1824.6|1824.2|1825.2|1825|1824.4|1824|15827
1615821290000|2021-03-15 15:14:50|1824.8|1824.4|1825|1824.8|1825.2|1824.8|1824.6|1824.4|2604
1615821300000|2021-03-15 15:15:00|1825.2|1825|1826|1825.6|1826|1825.6|1825.2|1825|1158
1615821310000|2021-03-15 15:15:10|1826.2|1825.8|1827.6|1827.2|1827.6|1827.2|1826.2|1825.8|10231
1615821320000|2021-03-15 15:15:20|1827.4|1827|1827.2|1826.8|1827.6|1827.4|1827.2|1826.8|3776
1615821330000|2021-03-15 15:15:30||1826.6||1826.8||1826.8||1826.6|0
1615821340000|2021-03-15 15:15:40|1827|1826.6|1827.6|1827|1827.6|1827|1826.8|1826.4|1847
1615821350000|2021-03-15 15:15:50|1827.8|1827.2|1827.2|1827|1827.8|1827.4|1827.2|1827|9360
1615821360000|2021-03-15 15:16:00|1827|1826.8|1827.2|1826.8|1827.4|1827|1827|1826.8|2451
1615821370000|2021-03-15 15:16:10|1827|1826.6|1827|1826.6|1827.4|1826.8|1826.6|1826.2|6821
1615821380000|2021-03-15 15:16:20|1826.8|1826.8|1828|1827.8|1828.2|1827.8|1826.8|1826.8|3538
1615821390000|2021-03-15 15:16:30|1828.2|1828|1828.6|1828.2|1829|1828.8|1828.2|1828|2432
1615821400000|2021-03-15 15:16:40|1828.8|1828.4|1829|1828.6|1829|1828.8|1828.8|1828.4|393
1615821410000|2021-03-15 15:16:50|1828.8|1828.4|1827.4|1827.2|1828.8|1828.8|1827.4|1827.2|4140
1615821420000|2021-03-15 15:17:00|1827.2|1827|1827.2|1826.8|1827.4|1827.2|1827|1826.8|807
1615821430000|2021-03-15 15:17:10|1827|1826.6|1826.6|1826|1827|1826.6|1826.4|1826|1747
1615821440000|2021-03-15 15:17:20|1826.4|1825.8|1826|1825.6|1826.4|1825.8|1826|1825.6|2800
1615821450000|2021-03-15 15:17:30|1825.8|1825.4|1825.6|1825.2|1825.8|1825.4|1825.6|1825.2|601
1615821460000|2021-03-15 15:17:40|1825.4|1825|1825.2|1825|1825.4|1825.2|1825.2|1825|0
1615821470000|2021-03-15 15:17:50|1825.4|1825.2|1825.6|1825.2|1825.8|1825.4|1825.4|1825|2673
1615821480000|2021-03-15 15:18:00|1825.4|1825|1825|1824.6|1825.4|1825|1824.8|1824.6|10499
1615821490000|2021-03-15 15:18:10|1824.8|1824.4|1824.8|1824.2|1825|1824.6|1824.6|1824.2|1491
1615821500000|2021-03-15 15:18:20|1824.6|1824|1824.4|1824|1824.6|1824.2|1824|1823.8|4545
1615821510000|2021-03-15 15:18:30|1824.6|1824.2|1824.8|1824.4|1824.8|1824.4|1824.6|1824.2|995
1615821520000|2021-03-15 15:18:40|1825|1824.6|1824.8|1824.4|1825|1824.8|1824.6|1824.2|3604
1615821530000|2021-03-15 15:18:50|1824.6|1824.2|1824.2|1823.8|1824.6|1824.2|1823.8|1823.6|2961
1615821540000|2021-03-15 15:19:00|1824|1823.6|1824|1823.4|1824|1823.6|1823.6|1823.4|1200
1615821550000|2021-03-15 15:19:10|1824.2|1823.6|1824.4|1824|1824.6|1824.2|1824|1823.6|1188
1615821560000|2021-03-15 15:19:20|1824.2|1823.8|1824.2|1823.8|1824.2|1823.8|1824|1823.6|4106
1615821570000|2021-03-15 15:19:30|1824.4|1824|1824.2|1823.8|1824.8|1824.4|1824|1823.8|2910
1615821580000|2021-03-15 15:19:40|1824.4|1824|1824.8|1824.6|1825.2|1825|1824.4|1824|4710
1615821590000|2021-03-15 15:19:50|1824.6|1824.4|1824.6|1824.2|1824.8|1824.6|1824.4|1824.2|752
1615821600000|2021-03-15 15:20:00|1824.4|1824|1824.4|1824|1824.4|1824.2|1824|1823.6|3080
1615821610000|2021-03-15 15:20:10|1824.2|1824.2|1824.2|1824|1824.2|1824.2|1824.2|1824|0
1615821620000|2021-03-15 15:20:20|1824|1823.8|1824.4|1824|1824.4|1824.2|1824|1823.8|927
1615821630000|2021-03-15 15:20:30|1824.2|1823.8|1824.8|1824.4|1824.8|1824.4|1824.2|1823.8|1915
1615821640000|2021-03-15 15:20:40|1824.6|1824.6|1825|1824.6|1825.4|1825|1824.4|1824|6038
1615821650000|2021-03-15 15:20:50|1824.8|1824.4|1825.2|1824.8|1825.2|1824.8|1824.8|1824.2|993
1615821660000|2021-03-15 15:21:00|1825|1824.6|1825.6|1825.2|1826|1825.6|1824.8|1824.6|3119
1615821670000|2021-03-15 15:21:10|1825.8|1825.4|1825.4|1824.8|1825.8|1825.4|1825.2|1824.8|5067
1615821680000|2021-03-15 15:21:20|1825.2|1824.6|1825.2|1825|1825.4|1825|1825|1824.6|1120
1615821690000|2021-03-15 15:21:30|1825|1824.8|1825|1824.8|1825.2|1825|1825|1824.8|1032
1615821700000|2021-03-15 15:21:40|1824.8|1824.6|1825.2|1824.8|1825.2|1825|1824.8|1824.6|1829
1615821710000|2021-03-15 15:21:50|1825|1824.6|1824.6|1824.2|1825|1824.6|1824.4|1824.2|1716
1615821720000|2021-03-15 15:22:00|1824.4|1824|1824.6|1824.2|1824.6|1824.2|1824|1823.8|1887
1615821730000|2021-03-15 15:22:10|1824.4|1824.4|1824.4|1824.2|1824.4|1824.4|1824.4|1824.2|0
1615821740000|2021-03-15 15:22:20|1824.6|1824.4|1824.6|1824.4|1824.6|1824.4|1824.6|1824.4|1247
1615821750000|2021-03-15 15:22:30|1824.8|1824.6|1824.8|1824.6|1825.8|1825.4|1824.6|1824.4|9009
1615821760000|2021-03-15 15:22:40|1824.6|1824.4|1825.2|1824.8|1825.6|1825.2|1824.4|1824.2|7526
1615821770000|2021-03-15 15:22:50|1825.4|1825|1825.4|1825|1825.6|1825.4|1825.4|1825|1176
1615821780000|2021-03-15 15:23:00|1825.2|1825.2|1825.2|1824.8|1825.8|1825.6|1825.2|1824.8|4015
1615821790000|2021-03-15 15:23:10|1825|1825|1825.6|1825.2|1825.6|1825.2|1825|1824.8|1001
1615821800000|2021-03-15 15:23:20|1825.8|1825.4|1825.8|1825.4|1825.8|1825.4|1825.8|1825.4|621
1615821810000|2021-03-15 15:23:30|1826|1825.6|1826.4|1826.2|1826.4|1826.2|1825.8|1825.6|3933
1615821820000|2021-03-15 15:23:40|1826.2|1826|1826.4|1826|1826.4|1826|1826.2|1826|244
1615821830000|2021-03-15 15:23:50|1826.2||1826.2||1826.2||1826.2||0
1615821840000|2021-03-15 15:24:00|1826|1825.8|1825.8|1825.4|1826|1825.8|1825.2|1825|3662
1615821850000|2021-03-15 15:24:10|1826|1825.6|1825.6|1825.2|1826|1825.8|1825.6|1825.2|457
1615821860000|2021-03-15 15:24:20|1825.8|1825.4|1826|1825.6|1826.4|1826|1825.8|1825.4|550
1615821870000|2021-03-15 15:24:30|1825.8|1825.4|1825.4|1825|1825.8|1825.6|1825.4|1825|892
1615821880000|2021-03-15 15:24:40||1825.2||1825.2||1825.2||1825|1915
1615821890000|2021-03-15 15:24:50|1825.2|1825|1825.8|1825.4|1825.8|1825.6|1825.2|1825|4351
1615821900000|2021-03-15 15:25:00|1825.6|1825.2|1825|1824.6|1825.6|1825.4|1825|1824.6|2764
1615821910000|2021-03-15 15:25:10|1824.8|1824.4|1824.6|1824.4|1824.8|1824.4|1824.4|1824|4563
1615821920000|2021-03-15 15:25:20|1824.8|1824.2|1824.6|1824.2|1824.8|1824.4|1824.2|1824|8311
1615821930000|2021-03-15 15:25:30|1824.8|1824.4|1825|1824.6|1825.4|1825|1824.8|1824.4|3479
1615821940000|2021-03-15 15:25:40|1825.2|1824.8|1825.2|1824.6|1825.2|1825|1825.2|1824.6|678
1615821950000|2021-03-15 15:25:50|1825|1824.8|1824.8|1824.4|1825|1824.8|1824.6|1824.4|1817
1615821960000|2021-03-15 15:26:00|1824.6|1824.2|1824.6|1824.4|1824.6|1824.4|1824.4|1824.2|747
1615821970000|2021-03-15 15:26:10|1824.4|1824.2|1824.2|1824|1825|1824.8|1824.2|1824|7542
1615821980000|2021-03-15 15:26:20|1824|1823.8|1824.2|1824|1824.4|1824.2|1824|1823.8|1522
1615821990000|2021-03-15 15:26:30|1824|1823.8|1823.2|1822.6|1824|1823.8|1823|1822.6|14947
1615822000000|2021-03-15 15:26:40|1823.4|1822.8|1823.2|1823|1823.4|1823.2|1823.2|1822.8|1846
1615822010000|2021-03-15 15:26:50|1823.4|1823.2|1823.2|1822.8|1823.4|1823.2|1823|1822.6|1657
1615822020000|2021-03-15 15:27:00|1823.4|1823|1823.4|1822.8|1823.4|1823|1823.2|1822.8|1889
1615822030000|2021-03-15 15:27:10|1823.2|1822.6|1822.8|1822.6|1823.2|1823|1822.8|1822.4|2871
1615822040000|2021-03-15 15:27:20|1822.6|1822.4|1823.4|1823|1823.4|1823|1822.6|1822.2|3785
1615822050000|2021-03-15 15:27:30|1823.2|1822.8|1823|1822.6|1823.4|1823.2|1823|1822.6|707
1615822060000|2021-03-15 15:27:40|1822.8|1822.4|1822.6|1822.4|1822.8|1822.4|1822.6|1822.2|1474
1615822070000|2021-03-15 15:27:50|1822.8|1822.6|1823|1822.6|1823|1822.8|1822.8|1822.6|1434
1615822080000|2021-03-15 15:28:00|1822.8|1822.4|1823.8|1823.4|1823.8|1823.4|1822.8|1822.4|3987
1615822090000|2021-03-15 15:28:10|1823.6|1823.2|1823.4|1823|1823.6|1823.2|1823.2|1822.8|4855
1615822100000|2021-03-15 15:28:20|1823.2|1822.8|1822.8|1822.6|1823.2|1823|1822.8|1822.6|76
1615822110000|2021-03-15 15:28:30|1822.6|1822.4|1822.8|1822.4|1822.8|1822.6|1822.6|1822.4|615
1615822120000|2021-03-15 15:28:40|1823|1822.6|1822.8|1822.4|1823.2|1822.8|1822.8|1822.4|3819
1615822130000|2021-03-15 15:28:50|1823|1822.6|1823|1822.8|1823|1822.8|1822.8|1822.4|1875
1615822140000|2021-03-15 15:29:00|1823.2|1822.6|1822.8|1822.6|1823.2|1823|1822.6|1822.4|2033
1615822150000|2021-03-15 15:29:10|1823|1822.4|1822.8|1822.4|1823.4|1823|1822.6|1822.2|4733
1615822160000|2021-03-15 15:29:20|1823|1822.6|1823|1822.8|1823.2|1823|1823|1822.6|2293
1615822170000|2021-03-15 15:29:30|1823.2|1823|1823.4|1823.2|1823.4|1823.2|1823.2|1823|949
1615822180000|2021-03-15 15:29:40|1823.2|1823|1822.8|1822.4|1823.2|1823|1822.6|1822.4|1320
1615822190000|2021-03-15 15:29:50|1823|1822.6|1822.8|1822.6|1823.4|1823.2|1822.8|1822.4|7825
1615822200000|2021-03-15 15:30:00|1823|1822.8|1822.6|1822.4|1823.2|1823|1822.6|1822.4|8140
1615822210000|2021-03-15 15:30:10|1822.8|1822.6|1822.8|1822.4|1823|1822.6|1822.8|1822.4|655
1615822220000|2021-03-15 15:30:20|1823|1822.6|1823.4|1823|1823.8|1823.4|1823|1822.6|6660
1615822230000|2021-03-15 15:30:30||1823.2||1823||1823.2||1823|974
1615822240000|2021-03-15 15:30:40|1823.2|1822.8|1823.8|1823.4|1823.8|1823.4|1823.2|1822.8|1456
1615822250000|2021-03-15 15:30:50|1823.6|1823.2|1823.4|1823|1823.6|1823.4|1823.4|1823|56
1615822260000|2021-03-15 15:31:00|1823.2|1822.8|1823.4|1823|1824|1823.6|1823|1822.8|2090
1615822270000|2021-03-15 15:31:10|1823.2|1822.8|1822.8|1822.4|1823.2|1823|1822.8|1822.4|2393
1615822280000|2021-03-15 15:31:20|1822.6|1822.6|1823|1822.6|1823|1822.6|1822.6|1822.4|360
1615822290000|2021-03-15 15:31:30|1823.2|1822.8|1823.2|1822.8|1823.4|1823.2|1823|1822.8|2393
1615822300000|2021-03-15 15:31:40|1823|1823|1823|1822.6|1823.6|1823.2|1823|1822.6|3132
1615822310000|2021-03-15 15:31:50|1822.8|1822.8|1823|1822.6|1823|1822.8|1822.6|1822.4|2369
1615822320000|2021-03-15 15:32:00|1822.8|1822.4|1821.6|1821.4|1822.8|1822.4|1821.2|1821|24898
1615822330000|2021-03-15 15:32:10|1821.4|1821.2|1821.6|1821.4|1821.6|1821.4|1821.4|1821|1375
1615822340000|2021-03-15 15:32:20|1821.4|1821.2|1821.4|1821.2|1821.4|1821.2|1821.4|1821|1397
1615822350000|2021-03-15 15:32:30|1821.2|1821|1821.8|1821.4|1821.8|1821.6|1821.2|1821|2495
1615822360000|2021-03-15 15:32:40|1822|1821.6|1822|1821.6|1822|1821.8|1821.8|1821.4|2368
1615822370000|2021-03-15 15:32:50|1822.2|1821.8|1822.4|1822|1822.4|1822.2|1822.2|1821.8|832
1615822380000|2021-03-15 15:33:00|1822.2|1821.8|1822.4|1822|1822.4|1822.2|1821.4|1821.2|3065
1615822390000|2021-03-15 15:33:10|1822|1821.8|1822.2|1821.6|1822.4|1822|1822|1821.6|462
1615822400000|2021-03-15 15:33:20|1822|1821.8|1822|1821.6|1822|1821.8|1822|1821.6|0
1615822410000|2021-03-15 15:33:30|1821.8|1821.8|1821.6|1821.4|1821.8|1821.8|1821.6|1821.4|846
1615822420000|2021-03-15 15:33:40|1821.4|1821.2|1821.6|1821.4|1821.8|1821.6|1821.4|1821|3541
1615822430000|2021-03-15 15:33:50|1821.4|1821.2|1821.2|1821|1821.6|1821.4|1821.2|1821|17381
1615822440000|2021-03-15 15:34:00|1821.4|1821.2|1821.8|1821.4|1821.8|1821.4|1821.2|1821|8864
1615822450000|2021-03-15 15:34:10|1821.6|1821.2|1821.6|1821.2|1821.6|1821.2|1821.4|1821.2|300
1615822460000|2021-03-15 15:34:20|1821.4|1821|1820.8|1820.6|1821.6|1821.2|1820.8|1820.4|15073
1615822470000|2021-03-15 15:34:30|1820.6|1820.4|1820.2|1820|1820.6|1820.4|1820.2|1820|1967
1615822480000|2021-03-15 15:34:40|1820|1819.8|1819.2|1819|1820.2|1819.8|1819.2|1819|66154
1615822490000|2021-03-15 15:34:50|1819|1818.8|1818.4|1818|1819|1818.8|1818.2|1818|17607
1615822500000|2021-03-15 15:35:00|1818.2|1818.2|1818.2|1818|1819.2|1819|1818.2|1818|7357
1615822510000|2021-03-15 15:35:10|1818.4|1818.2|1818.6|1818.2|1818.8|1818.4|1818.2|1818.2|2857
1615822520000|2021-03-15 15:35:20|1818.8|1818.4|1818.8|1818.6|1818.8|1818.6|1818.8|1818.4|885
1615822530000|2021-03-15 15:35:30|1819|1818.8|1819|1818.6|1819.4|1819|1818.6|1818.2|20198
1615822540000|2021-03-15 15:35:40|1818.8|1818.4|1819|1818.8|1819|1818.8|1818.8|1818.4|2449
1615822550000|2021-03-15 15:35:50|1818.8|1818.6|1818.6|1818.2|1819|1818.8|1818.6|1818.2|6309
1615822560000|2021-03-15 15:36:00|1818.8|1818.4|1819.2|1818.8|1819.2|1818.8|1818.6|1818.2|2292
1615822570000|2021-03-15 15:36:10|1819|1818.6|1819.4|1819|1819.8|1819.6|1819|1818.4|9931
1615822580000|2021-03-15 15:36:20|1819.2|1818.8|1819|1818.6|1819.2|1819|1818.8|1818.4|7139
1615822590000|2021-03-15 15:36:30|1818.8|1818.4|1818.4|1818.2|1818.8|1818.6|1818.2|1818|9608
1615822600000|2021-03-15 15:36:40|1818.6|1818.4|1818.4|1818|1818.8|1818.6|1818.4|1818|12658
1615822610000|2021-03-15 15:36:50|1818.2|1817.8|1816.8|1816.4|1818.2|1817.8|1816.8|1816.4|54559
1615822620000|2021-03-15 15:37:00|1816.6|1816.2|1816.6|1816.2|1817|1816.6|1816.2|1816|19362
1615822630000|2021-03-15 15:37:10|1816.4|1816|1816.4|1816|1816.6|1816.2|1815.8|1815.4|35883
1615822640000|2021-03-15 15:37:20|1816.2|1815.8|1815.8|1815.2|1816.2|1815.8|1815.2|1815|9565
1615822650000|2021-03-15 15:37:30|1815.6|1815|1814.8|1814.6|1815.6|1815|1814.8|1814.6|31840
1615822660000|2021-03-15 15:37:40|1815|1814.8|1816.4|1816|1816.6|1816.2|1815|1814.8|19640
1615822670000|2021-03-15 15:37:50|1816.2|1815.8|1816|1815.8|1816.4|1816|1815.6|1815.2|10805
1615822680000|2021-03-15 15:38:00|1815.8|1815.6|1815.4|1815.2|1816.2|1815.8|1815.4|1815|4979
1615822690000|2021-03-15 15:38:10|1815.6|1815.4|1815.4|1815.2|1815.8|1815.4|1815.4|1815.2|2751
1615822700000|2021-03-15 15:38:20|1815.6|1815.4|1814.8|1814.4|1815.8|1815.6|1814.8|1814.4|2649
1615822710000|2021-03-15 15:38:30|1814.6|1814.6|1814.6|1814.2|1815.2|1815|1814.6|1814|17219
1615822720000|2021-03-15 15:38:40|1814.8|1814.4|1815.4|1815.2|1815.4|1815.2|1814.4|1814|8215
1615822730000|2021-03-15 15:38:50|1815.6|1815.4|1817.2|1816.6|1817.2|1817|1815.6|1815.2|11074
1615822740000|2021-03-15 15:39:00|1817|1816.8|1816.8|1816.4|1817.2|1816.8|1816.8|1816.4|895
1615822750000|2021-03-15 15:39:10|1816.6|1816.6|1816.8|1816.4|1816.8|1816.6|1816.2|1816|2139
1615822760000|2021-03-15 15:39:20|1816.6|1816.2|1817|1816.6|1817|1816.6|1816.6|1816.2|1400
1615822770000|2021-03-15 15:39:30|1817.2|1816.8|1817|1816.8|1817.8|1817.4|1817|1816.6|3060
1615822780000|2021-03-15 15:39:40|1817.2|1817|1817.2|1816.8|1817.4|1817.2|1816.8|1816.4|3693
1615822790000|2021-03-15 15:39:50|1817.4|1817|1818|1817.6|1818|1817.6|1817.2|1817|4955
1615822800000|2021-03-15 15:40:00|1817.8|1817.4|1818.6|1818.2|1818.6|1818.2|1817.8|1817.4|2394
1615822810000|2021-03-15 15:40:10|1818.4|1818|1819.4|1819.2|1819.6|1819.2|1818.4|1818|3023
1615822820000|2021-03-15 15:40:20|1819.6|1819.4|1818.2|1818|1819.8|1819.4|1818.2|1818|4676
1615822830000|2021-03-15 15:40:30|1818.4|1818.2|1818.4|1818|1818.6|1818.2|1818|1817.6|2605
1615822840000|2021-03-15 15:40:40|1818.6|1818.2|1818.8|1818.6|1818.8|1818.6|1818.6|1818|9415
1615822850000|2021-03-15 15:40:50|1818.6|1818.4|1818.6|1818.2|1818.8|1818.6|1818.4|1818.2|3050
1615822860000|2021-03-15 15:41:00|1818.8|1818.4|1819|1818.6|1819.2|1819|1818.2|1818|6918
1615822870000|2021-03-15 15:41:10|1818.8|1818.4|1818.4|1818|1818.8|1818.6|1818.4|1818|761
1615822880000|2021-03-15 15:41:20|1818.2|1817.8|1817.2|1817|1818.4|1817.8|1817.2|1817|13080
1615822890000|2021-03-15 15:41:30|1817.4|1817.2|1818.2|1817.8|1818.4|1818|1817.4|1817.2|1896
1615822900000|2021-03-15 15:41:40|1818|1817.6|1817.8|1817.4|1818|1817.8|1817.6|1817.4|732
1615822910000|2021-03-15 15:41:50|1817.6|1817.6|1817.8|1817.4|1817.8|1817.6|1817.6|1817.4|1638
1615822920000|2021-03-15 15:42:00|1818|1817.6|1817.8|1817.4|1818|1817.8|1817.6|1817.4|1144
1615822930000|2021-03-15 15:42:10|1818|1817.6|1818.8|1818.2|1818.8|1818.2|1818|1817.4|1367
1615822940000|2021-03-15 15:42:20|1818.6|1818|1818|1817.8|1818.8|1818.4|1817.8|1817.4|5074
1615822950000|2021-03-15 15:42:30|1818.2|1817.6|1818.2|1817.8|1818.4|1818.2|1818|1817.6|3576
1615822960000|2021-03-15 15:42:40|1818.4|1818|1818.6|1818.2|1819|1818.8|1818.4|1818|4775
1615822970000|2021-03-15 15:42:50|1818.4|1818|1818.6|1818.2|1818.8|1818.4|1818.2|1817.8|1255
1615822980000|2021-03-15 15:43:00|1818.8|1818.4|1818.2|1817.8|1818.8|1818.4|1818|1817.8|2064
1615822990000|2021-03-15 15:43:10|1818.4|1818|1818.6|1818.2|1818.8|1818.4|1818.4|1818|1285
1615823000000|2021-03-15 15:43:20|1818.4|1818|1818.4|1818|1818.6|1818.4|1818.4|1818|1041
1615823010000|2021-03-15 15:43:30|1818.2|1818.2|1818.4|1818|1818.6|1818.4|1818.2|1818|2167
1615823020000|2021-03-15 15:43:40|1818.6|1818.2|1818.8|1818.4|1819|1818.6|1818.6|1818.2|6576
1615823030000|2021-03-15 15:43:50|1819|1818.6|1820|1819.6|1820.4|1820.2|1819|1818.4|6926
1615823040000|2021-03-15 15:44:00|1819.8|1819.4|1819.8|1819.4|1820|1819.4|1819.4|1819|300
1615823050000|2021-03-15 15:44:10|1819.6|1819.2|1819.2|1818.6|1819.8|1819.4|1819|1818.6|1964
1615823060000|2021-03-15 15:44:20|1819.4|1818.8|1819.2|1818.8|1820|1819.4|1819|1818.6|2241
1615823070000|2021-03-15 15:44:30|1819.4|1819|1819.4|1819|1819.6|1819.2|1819.2|1818.8|823
1615823080000|2021-03-15 15:44:40|1819.2|1819.2|1819.4|1819|1819.4|1819.2|1819.2|1819|1308
1615823090000|2021-03-15 15:44:50|1819.6|1819.2|1819.4|1819.2|1819.8|1819.4|1819.2|1819|2931
1615823100000|2021-03-15 15:45:00|1819.6|1819.4|1820|1819.6|1820.2|1820|1819.6|1819.4|3967
1615823110000|2021-03-15 15:45:10|1820.2|1819.4|1818.8|1818.4|1820.2|1819.6|1818.8|1818.4|5204
1615823120000|2021-03-15 15:45:20|1818.6|1818.2|1819|1818.6|1819|1818.8|1818.4|1818.2|2943
1615823130000|2021-03-15 15:45:30|1819.2|1818.8|1818|1817.8|1819.2|1818.8|1818|1817.6|21012
1615823140000|2021-03-15 15:45:40|1818.2|1818|1818.2|1817.8|1818.2|1818|1818.2|1817.8|125
1615823150000|2021-03-15 15:45:50|1818|1817.6|1817.4|1817|1818|1817.8|1817.2|1817|10107
1615823160000|2021-03-15 15:46:00|1817.2|1816.8|1816.2|1816|1817.4|1817|1816.2|1816|18913
1615823170000|2021-03-15 15:46:10|1816.4|1816.2|1816.6|1816.2|1816.6|1816.4|1816.2|1816|1351
1615823180000|2021-03-15 15:46:20|1816.4|1816|1816|1815.6|1816.6|1816.2|1815.8|1815.6|7714
1615823190000|2021-03-15 15:46:30|1815.8|1815.4|1815.2|1814.8|1816|1815.8|1815|1814.6|11310
1615823200000|2021-03-15 15:46:40|1815.4|1815.2|1815.4|1815.2|1816.2|1816|1815.4|1815|2361
1615823210000|2021-03-15 15:46:50|1815.2|1815|1815.4|1815|1815.4|1815|1814.8|1814.6|3255
1615823220000|2021-03-15 15:47:00|1815.6|1815.2|1816.4|1816|1816.4|1816.2|1815.6|1815.2|1856
1615823230000|2021-03-15 15:47:10|1816.2|1815.8|1816.8|1816.4|1816.8|1816.4|1816|1815.8|5326
1615823240000|2021-03-15 15:47:20|1816.6|1816|1816|1815.6|1816.6|1816.2|1815.4|1815.2|18163
1615823250000|2021-03-15 15:47:30|1815.8|1815.4|1815.8|1815.4|1815.8|1815.6|1815.6|1815.4|3654
1615823260000|2021-03-15 15:47:40|1815.6|1815.2|1815.4|1815|1816.4|1816|1815.4|1815|4339
1615823270000|2021-03-15 15:47:50|1815.2|1814.8|1814.6|1814.2|1815.2|1814.8|1814.6|1814.2|1334
1615823280000|2021-03-15 15:48:00|1814.8|1814.4|1814.6|1814.2|1815|1814.8|1814.4|1814.2|3917
1615823290000|2021-03-15 15:48:10|1814.4|1814|1814.4|1814|1814.6|1814.2|1814|1813.6|1892
1615823300000|2021-03-15 15:48:20|1814.2|1814.2|1814.6|1814.4|1814.8|1814.4|1814.2|1814.2|5217
1615823310000|2021-03-15 15:48:30|1814.4|1814.2|1815|1814.6|1815|1814.8|1814.4|1814.2|2583
1615823320000|2021-03-15 15:48:40|1814.4|1814.2|1814|1813.6|1814.4|1814.2|1813.6|1813.2|4354
1615823330000|2021-03-15 15:48:50|1813.8|1813.4|1814|1813.6|1814.2|1814|1813.6|1813.4|1473
1615823340000|2021-03-15 15:49:00|1814.2|1813.8|1815.4|1814.8|1815.6|1815.2|1814.2|1813.6|11759
1615823350000|2021-03-15 15:49:10|1815.2|1815|1816.6|1816.2|1816.8|1816.4|1815.2|1815|22662
1615823360000|2021-03-15 15:49:20|1816.4|1816|1815.8|1815.6|1816.4|1816.2|1815.6|1815.2|3239
1615823370000|2021-03-15 15:49:30|1815.6|1815.4|1816.6|1816.2|1816.6|1816.2|1815.6|1815.4|5129
1615823380000|2021-03-15 15:49:40|1816.4|1816.4|1816|1815.6|1816.6|1816.4|1816|1815.6|3327
1615823390000|2021-03-15 15:49:50|1816.2|1815.8|1816|1815.6|1816.2|1815.8|1815.8|1815.4|2736
1615823400000|2021-03-15 15:50:00|1815.8|1815.4|1816|1815.6|1816|1815.6|1815.4|1815.2|1769
1615823410000|2021-03-15 15:50:10|1815.8|1815.4|1816|1815.8|1816|1815.8|1815.6|1815.2|3152
1615823420000|2021-03-15 15:50:20|1816.2|1816|1816|1815.6|1816.6|1816.4|1816|1815.6|1195
1615823430000|2021-03-15 15:50:30|1816.2|1815.8|1817.8|1817.4|1818|1817.6|1816.2|1815.8|14314
1615823440000|2021-03-15 15:50:40|1818|1817.6|1817.6|1817|1818|1817.8|1817.6|1817|5757
1615823450000|2021-03-15 15:50:50|1817.4|1816.8|1817.8|1817.4|1817.8|1817.4|1817.2|1816.8|813
1615823460000|2021-03-15 15:51:00|1818|1817.6|1817.6|1817.4|1818|1817.8|1817.6|1817.4|504
1615823470000|2021-03-15 15:51:10|1817.8|1817.6|1817.6|1817.4|1817.8|1817.6|1817.6|1817.4|1010
1615823480000|2021-03-15 15:51:20|1817.8|1817.2|1816.8|1816.2|1817.8|1817.2|1816.6|1816.2|3042
1615823490000|2021-03-15 15:51:30|1816.6|1816|1816|1815.8|1816.6|1816.2|1816|1815.6|7782
1615823500000|2021-03-15 15:51:40|1816.2|1816|1816.4|1816.2|1816.6|1816.2|1816.2|1816|1153
1615823510000|2021-03-15 15:51:50|1816.6|1816.4|1816.6|1816.4|1816.6|1816.4|1816.2|1816|3683
1615823520000|2021-03-15 15:52:00|1816.4|1816.2|1816.6|1816.2|1816.8|1816.6|1816.2|1816|2494
1615823530000|2021-03-15 15:52:10|1816.4|1816|1816|1815.6|1816.4|1816|1815.8|1815.6|2908
1615823540000|2021-03-15 15:52:20|1816.2|1815.8|1816.2|1815.8|1816.2|1816|1816|1815.6|2859
1615823550000|2021-03-15 15:52:30|1816|1815.6|1816|1815.8|1816|1815.8|1815.6|1815.4|1652
1615823560000|2021-03-15 15:52:40|1816.2|1816|1815.6|1815.2|1816.2|1816|1815.6|1815.2|2723
1615823570000|2021-03-15 15:52:50|1815.8|1815.4|1815.8|1815.4|1815.8|1815.6|1815.8|1815.4|6612
1615823580000|2021-03-15 15:53:00|1815.6|1815.2|1815.4|1815.2|1815.6|1815.2|1815|1814.6|10517
1615823590000|2021-03-15 15:53:10|1815.6|1815|1816|1815.6|1816|1815.8|1815.6|1815|3741
1615823600000|2021-03-15 15:53:20|1815.8|1815.4|1816|1815.8|1816|1815.8|1815.8|1815.4|216
1615823610000|2021-03-15 15:53:30|1815.8|1815.6|1816|1815.6|1816.2|1816|1815.8|1815.6|3443
1615823620000|2021-03-15 15:53:40|1815.8|1815.8|1815.8|1815.6|1816|1815.8|1815.8|1815.6|434
1615823630000|2021-03-15 15:53:50|1816|1815.8|1816.4|1816|1816.6|1816.2|1816|1815.8|1806
1615823640000|2021-03-15 15:54:00|1816.2|1815.8|1815.8|1815.6|1816.4|1816|1815.8|1815.6|2208
1615823650000|2021-03-15 15:54:10|1816|1815.8|1816.2|1815.8|1816.2|1815.8|1815.6|1815.4|3883
1615823660000|2021-03-15 15:54:20|1816.4|1816|1816.6|1816.4|1817|1816.6|1816.4|1815.8|1925
1615823670000|2021-03-15 15:54:30|1816.8|1816.2|1816.8|1816.4|1817|1816.6|1816.4|1816.2|14066
1615823680000|2021-03-15 15:54:40|1816.6|1816.2|1816.6|1816.4|1816.6|1816.4|1816.4|1816.2|350
1615823690000|2021-03-15 15:54:50|1816.4|1816.2|1816.6|1816.2|1816.8|1816.6|1816.4|1816.2|1964
1615823700000|2021-03-15 15:55:00|1816.8|1816.6|1818|1817.6|1818|1817.6|1816.4|1816.2|2729
1615823710000|2021-03-15 15:55:10|1817.8|1817.4|1818.2|1818|1818.8|1818.4|1817.6|1817.2|4163
1615823720000|2021-03-15 15:55:20|1818|1817.8|1818|1817.6|1818.2|1818|1817.8|1817.6|7373
1615823730000|2021-03-15 15:55:30|1817.8|1817.4|1817.8|1817.4|1818|1817.6|1817.6|1817.2|3419
1615823740000|2021-03-15 15:55:40|1818|1817.6|1818|1817.6|1818|1817.6|1817.4|1817.2|1180
1615823750000|2021-03-15 15:55:50|1817.8|1817.4|1817.6|1817|1817.8|1817.6|1817.4|1817|216
1615823760000|2021-03-15 15:56:00|1817.8|1817.2|1817|1816.6|1818.2|1817.8|1817|1816.6|4660
1615823770000|2021-03-15 15:56:10|1817.2|1816.8|1817.8|1817.2|1817.8|1817.4|1817.2|1816.8|770
1615823780000|2021-03-15 15:56:20|1818|1817.4|1818.2|1817.8|1818.2|1817.8|1817.6|1817.4|2442
1615823790000|2021-03-15 15:56:30|1818|1817.6|1818.6|1818.2|1818.6|1818.4|1817.8|1817.4|1510
1615823800000|2021-03-15 15:56:40|1818.8|1818|1818.4|1818.2|1818.8|1818.6|1818.2|1818|7892
1615823810000|2021-03-15 15:56:50|1818.2|1818|1817.8|1817.4|1818.4|1818|1817.6|1817.4|6216
1615823820000|2021-03-15 15:57:00|1818|1817.6|1818|1817.8|1818.2|1817.8|1817.8|1817.4|19463
1615823830000|2021-03-15 15:57:10|1818.2|1818|1818.2|1818|1818.4|1818|1818|1817.6|3145
1615823840000|2021-03-15 15:57:20|1818|1817.8|1818.4|1818|1818.6|1818|1818|1817.8|1510
1615823850000|2021-03-15 15:57:30|1818.6|1818.2|1818.8|1818.6|1819|1818.8|1818.6|1818.2|2004
1615823860000|2021-03-15 15:57:40|1818.6|1818.4|1819|1818.6|1819|1818.8|1818.4|1818|2850
1615823870000|2021-03-15 15:57:50|1819.2|1818.8|1819|1818.6|1819.4|1819|1818.8|1818.4|2617
1615823880000|2021-03-15 15:58:00|1818.8|1818.4|1818.8|1818.4|1818.8|1818.6|1818.4|1818|5630
1615823890000|2021-03-15 15:58:10|1819|1818.6|1818.8|1818.4|1819.2|1818.8|1818.6|1818.4|0
1615823900000|2021-03-15 15:58:20|1819|1818.6|1820|1819.6|1820|1819.8|1819|1818.4|10804
1615823910000|2021-03-15 15:58:30|1820.2|1819.8|1820.6|1820.2|1820.8|1820.6|1820|1819.8|11260
1615823920000|2021-03-15 15:58:40|1820.4|1820|1820.6|1820.4|1820.6|1820.4|1820.4|1820|1904
1615823930000|2021-03-15 15:58:50|1820.8|1820.6|1820.6|1820.4|1821.2|1821|1820.6|1820.4|10444
1615823940000|2021-03-15 15:59:00|1820.8|1820.6|1821.2|1821|1821.4|1821|1820.8|1820.4|3069
1615823950000|2021-03-15 15:59:10|1821.4|1821.2|1821.2|1821|1821.4|1821.2|1820.8|1820.4|12565
1615823960000|2021-03-15 15:59:20|1821|1820.8|1822|1821.6|1822.4|1821.8|1821|1820.8|11521
1615823970000|2021-03-15 15:59:30|1822.2|1821.8|1822.2|1822|1822.4|1822.2|1822.2|1821.6|4352
1615823980000|2021-03-15 15:59:40|1822.4|1822.2|1821.8|1821.6|1822.4|1822.2|1821.6|1821.4|5531
1615823990000|2021-03-15 15:59:50|1822|1821.8|1821.6|1821.4|1822.4|1822.2|1821.6|1821.2|11946
1615824000000|2021-03-15 16:00:00|1821.4|1821.2|1822|1821.6|1822.2|1822|1821.2|1821|7132
1615824010000|2021-03-15 16:00:10|1822.2|1822|1822.4|1822|1822.6|1822.2|1822|1821.8|2189
1615824020000|2021-03-15 16:00:20|1822.6|1822.2|1823.2|1822.6|1823.2|1822.8|1822.6|1822.2|2393
1615824030000|2021-03-15 16:00:30|1823.4|1823|1822.2|1822|1823.4|1823|1822.2|1822|6806
1615824040000|2021-03-15 16:00:40|1822.4|1822.2|1822.6|1822.2|1823|1822.4|1822.4|1822.2|3984
1615824050000|2021-03-15 16:00:50|1822.8|1822.4|1822.8|1822.6|1822.8|1822.6|1822.8|1822.4|1399
1615824060000|2021-03-15 16:01:00|1823|1822.8|1823|1822.4|1823.2|1822.8|1822.6|1822.4|5898
1615824070000|2021-03-15 16:01:10|1822.8|1822.2|1823.2|1823|1823.4|1823.2|1822.6|1822.2|4531
1615824080000|2021-03-15 16:01:20|1823.4|1823.2|1824.4|1824|1824.4|1824.2|1823.4|1823|5186
1615824090000|2021-03-15 16:01:30|1824.2|1824.2|1825.2|1824.8|1825.4|1825|1824.2|1824|15964
1615824100000|2021-03-15 16:01:40|1825|1825|1825.4|1824.8|1825.4|1825|1825|1824.6|3624
1615824110000|2021-03-15 16:01:50|1825.2|1824.6|1824.2|1823.8|1825.4|1824.6|1824|1823.6|10799
1615824120000|2021-03-15 16:02:00|1824|1823.6|1824.8|1824.6|1824.8|1824.6|1824|1823.6|4914
1615824130000|2021-03-15 16:02:10|1825|1824.8|1825.4|1825.2|1825.6|1825.2|1825|1824.6|1879
1615824140000|2021-03-15 16:02:20|1825.6|1825.4|1825.4|1825|1825.8|1825.4|1825.4|1825|2866
1615824150000|2021-03-15 16:02:30|1825.6|1825.2|1825.6|1825.2|1825.8|1825.4|1825.4|1825.2|790
1615824160000|2021-03-15 16:02:40|1825.4|1825.4|1825.8|1825.4|1825.8|1825.6|1825.2|1824.8|2987
1615824170000|2021-03-15 16:02:50|1826|1825.6|1825.2|1824.8|1826.2|1825.8|1825.2|1824.6|4119
1615824180000|2021-03-15 16:03:00|1825.4|1824.6|1825.4|1825|1825.4|1825.2|1825|1824.6|7038
1615824190000|2021-03-15 16:03:10|1825.2|1824.8|1825.6|1825.4|1825.6|1825.4|1825|1824.6|4361
1615824200000|2021-03-15 16:03:20|1825.4|1825.2|1825.6|1825.2|1825.6|1825.4|1825.4|1825.2|491
1615824210000|2021-03-15 16:03:30|1825.8|1825.4|1825.8|1825.4|1826|1825.8|1825.8|1825.4|200
1615824220000|2021-03-15 16:03:40|1825.6|1825.2|1825.2|1825|1825.6|1825.4|1825.2|1825|1152
1615824230000|2021-03-15 16:03:50|1825.4|1825.2|1825.6|1825.2|1825.8|1825.6|1825.4|1825|3030
1615824240000|2021-03-15 16:04:00|1825.8|1825.6|1825.6|1825.2|1826.2|1825.8|1825.4|1825.2|2791
1615824250000|2021-03-15 16:04:10|1825.8|1825.4|1825.6|1825.2|1825.8|1825.4|1825.4|1825.2|909
1615824260000|2021-03-15 16:04:20|1825.8|1825.4|1826|1825.6|1826.2|1826|1825.6|1825.2|5512
1615824270000|2021-03-15 16:04:30|1825.8|1825.8|1825.4|1825|1825.8|1825.8|1825.2|1825|3180
1615824280000|2021-03-15 16:04:40|1825.2|1824.8|1825.4|1825|1825.4|1825|1825.2|1824.8|507
1615824290000|2021-03-15 16:04:50|1825.2|1824.8|1825|1824.6|1825.2|1824.8|1825|1824.4|293
1615824300000|2021-03-15 16:05:00|1825.2|1824.8|1825.4|1825|1825.4|1825|1825.2|1824.8|379
1615824310000|2021-03-15 16:05:10|1825.2|1824.8|1824.6|1824.4|1825.2|1824.8|1824.2|1824|1691
1615824320000|2021-03-15 16:05:20|1824.4|1824.2|1824.4|1824|1824.4|1824.2|1824|1823.8|1659
1615824330000|2021-03-15 16:05:30|1824.2|1823.8|1823.8|1823.6|1824.2|1823.8|1823.8|1823.4|8200
1615824340000|2021-03-15 16:05:40|1824|1823.8|1824|1823.6|1824.2|1824|1823.8|1823.6|4908
1615824350000|2021-03-15 16:05:50|1823.8|1823.4|1823.4|1823|1823.8|1823.4|1823.2|1823|804
1615824360000|2021-03-15 16:06:00|1823.2|1823.2|1823|1822.8|1823.2|1823.2|1823|1822.8|1554
1615824370000|2021-03-15 16:06:10|1823.2|1822.6|1823.2|1822.8|1823.2|1823|1822.8|1822.6|3144
1615824380000|2021-03-15 16:06:20|1823.4|1823|1824.2|1823.8|1824.2|1824|1823.4|1823|6534
1615824390000|2021-03-15 16:06:30|1824.4|1824|1823.8|1823.4|1824.4|1824|1823.8|1823.4|12773
1615824400000|2021-03-15 16:06:40|1823.6|1823.6|1823.8|1823.6|1823.8|1823.6|1823.6|1823.6|0
1615824410000|2021-03-15 16:06:50|1823.6|1823.4|1823.6|1823.2|1823.8|1823.4|1823.6|1823.2|2059
1615824420000|2021-03-15 16:07:00|1823.4|1823|1823.6|1823.2|1823.6|1823.2|1823.2|1822.8|2869
1615824430000|2021-03-15 16:07:10|1823.8|1823.4|1823.8|1823.2|1823.8|1823.4|1823.4|1823.2|809
1615824440000|2021-03-15 16:07:20|1823.6|1823|1823.4|1823|1823.6|1823|1823.4|1823|469
1615824450000|2021-03-15 16:07:30|1823.6|1822.8|1823|1822.6|1823.6|1822.8|1822.6|1822.4|1526
1615824460000|2021-03-15 16:07:40|1822.8|1822.4|1822.8|1822.6|1823|1822.8|1822.8|1822.4|208
1615824470000|2021-03-15 16:07:50|1823|1822.8|1823|1822.6|1823|1822.8|1822.8|1822.6|1525
1615824480000|2021-03-15 16:08:00|1823.2|1822.8|1823.2|1823|1823.4|1823|1823|1822.8|5730
1615824490000|2021-03-15 16:08:10|1823|1822.8|1822.2|1822|1823|1822.8|1822|1821.8|4617
1615824500000|2021-03-15 16:08:20|1822.4|1822.2|1822.6|1822.4|1822.6|1822.4|1822.4|1822.2|3289
1615824510000|2021-03-15 16:08:30|1822.8|1822.6|1823|1822.6|1823.2|1822.8|1822.6|1822.4|5015
1615824520000|2021-03-15 16:08:40|1822.8||1822.8||1823||1822.8||0
1615824530000|2021-03-15 16:08:50|1823|1822.8|1822.2|1821.8|1823.2|1822.8|1822.2|1821.6|3213
1615824540000|2021-03-15 16:09:00|1822.4|1822|1821.8|1821.4|1822.4|1822|1821.6|1821.4|1833
1615824550000|2021-03-15 16:09:10|1821.6|1821.2|1821.8|1821.6|1821.8|1821.6|1821.2|1821|6124
1615824560000|2021-03-15 16:09:20|1821.6|1821.4|1821.8|1821.4|1822|1821.8|1821.4|1821.2|3481
1615824570000|2021-03-15 16:09:30|1821.6|1821.2|1821.6|1821.2|1821.8|1821.4|1821.4|1821.2|11474
1615824580000|2021-03-15 16:09:40|1821.4|1821|1821.2|1821|1821.6|1821|1821.2|1821|1564
1615824590000|2021-03-15 16:09:50|1821|1820.8|1821|1820.8|1821.2|1821|1821|1820.6|1316
1615824600000|2021-03-15 16:10:00|1820.8|1820.6|1821.4|1820.8|1821.4|1821|1820.8|1820.6|2476
1615824610000|2021-03-15 16:10:10|1821.6|1821|1822.8|1822.4|1822.8|1822.6|1821.6|1821|6061
1615824620000|2021-03-15 16:10:20|1822.6|1822.6|1823|1822.6|1823.2|1822.8|1822.4|1822.2|3180
1615824630000|2021-03-15 16:10:30|1822.8|1822.4|1822.6|1822.2|1823|1822.6|1822.4|1822.2|2264
1615824640000|2021-03-15 16:10:40|1822.8|1822.4|1823|1822.4|1823|1822.4|1822.8|1822.2|0
1615824650000|2021-03-15 16:10:50|1822.8|1822.2|1823.2|1822.8|1823.2|1822.8|1822.6|1822.2|953
1615824660000|2021-03-15 16:11:00|1823|1822.6|1823.8|1823.4|1824|1823.6|1823|1822.6|1552
1615824670000|2021-03-15 16:11:10|1823.6|1823.6|1824.2|1824|1824.8|1824.4|1823.6|1823.4|13753
1615824680000|2021-03-15 16:11:20|1824.4|1823.8|1824|1823.8|1824.4|1824.2|1824|1823.6|851
1615824690000|2021-03-15 16:11:30|1824.2|1824|1824.2|1823.8|1824.2|1824|1824|1823.8|1545
1615824700000|2021-03-15 16:11:40|1824|1823.4|1824.6|1824.4|1824.6|1824.4|1823.8|1823.4|13130
1615824710000|2021-03-15 16:11:50|1824.4|1824.2|1824.6|1824.4|1824.6|1824.4|1824.4|1824.2|1670
1615824720000|2021-03-15 16:12:00|1824.4|1824.2|1824.8|1824.6|1825|1824.8|1824.2|1824|3640
1615824730000|2021-03-15 16:12:10|1825|1824.4|1824.8|1824.6|1825|1824.6|1824.6|1824.4|801
1615824740000|2021-03-15 16:12:20|1824.6|1824.4|1824|1823.8|1824.8|1824.6|1824|1823.8|3582
1615824750000|2021-03-15 16:12:30|1824.2|1824|1824.6|1824.4|1824.6|1824.4|1824|1824|734
1615824760000|2021-03-15 16:12:40|1824.4|1824|1824|1823.8|1824.4|1824|1824|1823.8|7693
1615824770000|2021-03-15 16:12:50|1823.8|1823.6|1823.2|1822.8|1823.8|1823.6|1823|1822.8|3100
1615824780000|2021-03-15 16:13:00|1823.4|1823|1823.4|1823|1823.6|1823.2|1823.4|1823|638
1615824790000|2021-03-15 16:13:10|1823.6|1823.2|1823.8|1823.6|1824.6|1824.2|1823.4|1823.2|12075
1615824800000|2021-03-15 16:13:20|1823.6|1823.4|1823.2|1822.8|1823.6|1823.4|1823|1822.8|3568
1615824810000|2021-03-15 16:13:30|1823||1823||1823||1823||0
1615824820000|2021-03-15 16:13:40|1822.8|1822.6|1822.6|1822.2|1823|1822.8|1822.4|1822.2|2164
1615824840000|2021-03-15 16:14:00|1822.8|1822.4|1823|1822.8|1823.4|1823|1822.8|1822.4|10452
1615824850000|2021-03-15 16:14:10|1823.2|1823|1823|1822.8|1823.4|1823.2|1823|1822.8|6736
1615824860000|2021-03-15 16:14:20|1822.8|1822.6|1822.8|1822.6|1823|1822.6|1822.8|1822.6|3893
1615824870000|2021-03-15 16:14:30|1823|1822.8|1822.8|1822.6|1823.2|1823|1822.8|1822.6|4366
1615824880000|2021-03-15 16:14:40|1823|1822.8|1822|1821.8|1823|1822.8|1822|1821.6|6639
1615824890000|2021-03-15 16:14:50|1821.8|1821.6|1822|1821.8|1822|1821.8|1821.8|1821.6|8921
1615824900000|2021-03-15 16:15:00|1822.2|1822|1822.8|1822.6|1822.8|1822.6|1822|1821.8|11022
1615824910000|2021-03-15 16:15:10|1823|1822.8|1822.8|1822.6|1823|1822.8|1822.8|1822.6|6500
1615824920000|2021-03-15 16:15:20|1823|1822.8|1823|1822.8|1823|1822.8|1823|1822.6|0
1615824930000|2021-03-15 16:15:30|1823.2|1823|1823.2|1823|1823.4|1823.2|1823|1822.8|6005
1615824940000|2021-03-15 16:15:40|1823.4|1823.2|1823.2|1822.8|1823.6|1823.4|1823|1822.8|3477
1615824950000|2021-03-15 16:15:50|1823|1823|1822.8|1822.6|1823.2|1823|1822.8|1822.6|3442
1615824960000|2021-03-15 16:16:00|1822.6|1822.4|1822.8|1822.4|1822.8|1822.6|1822.6|1822.2|5764
1615824970000|2021-03-15 16:16:10|1822.6|1822.2|1822.4|1822.2|1822.6|1822.2|1822.4|1822.2|2010
1615824980000|2021-03-15 16:16:20|1822.6|1822.4|1822.4|1822.2|1823|1822.8|1822.4|1822.2|3142
1615824990000|2021-03-15 16:16:30|1822.6|1822|1821.8|1821.6|1822.6|1822|1821.8|1821.6|5550
1615825000000|2021-03-15 16:16:40|1822|1821.4|1822|1821.8|1822|1821.8|1821.6|1821.4|3673
1615825010000|2021-03-15 16:16:50|1822.2|1822|1822.6|1822.4|1822.8|1822.6|1822.2|1822|1191
1615825020000|2021-03-15 16:17:00|||||||||645
1615825030000|2021-03-15 16:17:10|1822.4|1822.2|1822.4|1822.2|1822.6|1822.4|1822.2|1822|5473
1615825040000|2021-03-15 16:17:20|1822.6|1822.4|1823|1822.8|1823|1822.8|1822.6|1822.4|3837
1615825050000|2021-03-15 16:17:30|1822.8|1822.6|1823|1822.6|1823|1822.8|1822.6|1822.4|2671
1615825070000|2021-03-15 16:17:50|1822.8|1822.4|1822.8|1822.6|1823|1822.8|1822.6|1822.4|1256
1615825080000|2021-03-15 16:18:00|1823|1822.8|1822.4|1822.2|1823|1822.8|1822.2|1822|6088
1615825090000|2021-03-15 16:18:10|1822.6|1822.4|1822.6|1822.4|1822.8|1822.6|1822.2|1822|5200
1615825100000|2021-03-15 16:18:20|1822.4|1822.2|1822.4|1822|1822.6|1822.4|1822.2|1822|1520
1615825110000|2021-03-15 16:18:30|1822.2|1821.8|1822.2|1822|1822.2|1822|1822|1821.8|7099
1615825120000|2021-03-15 16:18:40|1822|1821.8|1822.2|1822|1822.2|1822|1822|1821.8|1539
1615825130000|2021-03-15 16:18:50|1822.4|1822.2|1822.6|1822.4|1822.6|1822.4|1822.4|1822|10808
1615825140000|2021-03-15 16:19:00|||||||||1038
1615825150000|2021-03-15 16:19:10|1822.8|1822.6|1822.6|1822.4|1823|1822.8|1822.6|1822.4|1223
1615825160000|2021-03-15 16:19:20|1822.8|1822.6|1822.8|1822.6|1822.8|1822.6|1822.6|1822.4|1915
1615825170000|2021-03-15 16:19:30|1822.6|1822.4|1822.6|1822.4|1822.6|1822.4|1822.4|1822.2|2391
1615825180000|2021-03-15 16:19:40|1822.4|1822.2|1822.4|1822|1822.6|1822.4|1822.2|1822|1641
1615825190000|2021-03-15 16:19:50|1822.2|1822.2|1822.4|1822.2|1822.4|1822.2|1822.2|1822|1444
1615825200000|2021-03-15 16:20:00|1822.6|1822.4|1823.4|1823.2|1823.6|1823.4|1822.2|1822|7524
1615825210000|2021-03-15 16:20:10|1823.6|1823.4|1823.2|1823|1823.8|1823.6|1823.2|1823|5601
1615825220000|2021-03-15 16:20:20|1823.4|1823.2|1824.2|1823.8|1824.2|1824|1823.2|1823|22188
1615825230000|2021-03-15 16:20:30|1824|1823.6|1822.8|1822.6|1824|1823.8|1822.8|1822.6|7727
1615825240000|2021-03-15 16:20:40|1823|1822.8|1823.4|1823|1823.4|1823.2|1822.8|1822.6|9534
1615825250000|2021-03-15 16:20:50|1823.2|1822.8|1823|1822.6|1823.2|1822.8|1822.8|1822.6|2236
1615825260000|2021-03-15 16:21:00|1822.8|1822.8|1823|1822.6|1823|1822.8|1822.8|1822.6|0
1615825270000|2021-03-15 16:21:10|1822.8|1822.8|1823|1822.8|1823|1822.8|1822.8|1822.6|1193
1615825280000|2021-03-15 16:21:20|1823.2|1823|1822.4|1822.2|1823.2|1823|1822.4|1822.2|6919
1615825290000|2021-03-15 16:21:30|1822.6|1822.4|1822.6|1822.2|1823|1822.8|1822.4|1822.2|3224
1615825300000|2021-03-15 16:21:40||1822.4||1822.4||1822.4||1822.4|0
1615825310000|2021-03-15 16:21:50|1822.8|1822.6|1823.6|1823.4|1823.6|1823.4|1822.8|1822.6|5941
1615825320000|2021-03-15 16:22:00|1823.4|1823.2|1823.6|1823.4|1823.8|1823.6|1823.4|1823.2|1310
1615825330000|2021-03-15 16:22:10|1823.4|1823.2|1823.6|1823.4|1824|1823.8|1823.2|1823|7973
1615825340000|2021-03-15 16:22:20|1823.8|1823.6|1823|1822.8|1823.8|1823.6|1823|1822.8|10500
1615825350000|2021-03-15 16:22:30|1822.8|1822.6|1823|1822.8|1823.2|1823|1822.8|1822.6|3220
1615825370000|2021-03-15 16:22:50|1822.8|1822.6|1822.8|1822.6|1823|1822.8|1822.6|1822.4|2917
1615825380000|2021-03-15 16:23:00|1822.6|1822.4|1822.8|1822.6|1822.8|1822.6|1822.6|1822.4|988
1615825390000|2021-03-15 16:23:10|1822.6|1822.4|1822.8|1822.4|1822.8|1822.6|1822.6|1822.4|1437
1615825400000|2021-03-15 16:23:20|1823.2|1823|1822.8|1822.6|1823.2|1823|1822.8|1822.6|15731
1615825410000|2021-03-15 16:23:30|1822.6|1822.4|1822.4|1822.2|1822.6|1822.4|1822.4|1822.2|2535
1615825420000|2021-03-15 16:23:40|1822.2|1822|1822.2|1822|1822.2|1822|1822.2|1822|12330
1615825430000|2021-03-15 16:23:50|1822|1821.8|1822.2|1822|1822.2|1822|1821.8|1821.6|17582
1615825440000|2021-03-15 16:24:00|1822.4|1822.2|1822.2|1822|1822.6|1822.4|1822.2|1822|2096
1615825450000|2021-03-15 16:24:10|1822.4|1822.2|1822.4|1822.2|1822.6|1822.4|1822.4|1822.2|1098
1615825460000|2021-03-15 16:24:20|1822.6|1822.4|1822.8|1822.6|1822.8|1822.6|1822.2|1821.8|8591
1615825470000|2021-03-15 16:24:30|1823|1822.4|1822.6|1822.4|1823|1822.6|1822.6|1822.2|655
1615825480000|2021-03-15 16:24:40|1822.8|1822.2|1822.8|1822.4|1822.8|1822.6|1822.6|1822.2|6128
1615825490000|2021-03-15 16:24:50|1822.6|1822.2|1822.8|1822.4|1822.8|1822.6|1822.4|1822.2|764
1615825500000|2021-03-15 16:25:00|1822.6|1822.2|1823|1822.8|1823.2|1823|1822.4|1822.2|4830
1615825510000|2021-03-15 16:25:10|1823.2|1823|1823.4|1823.2|1823.4|1823.2|1823.2|1822.8|2832
1615825520000|2021-03-15 16:25:20|1823.2|1823|1823.4|1823.2|1823.6|1823.2|1823.2|1823|275
1615825530000|2021-03-15 16:25:30|1823.6|1823.4|1824|1823.6|1824|1823.6|1823.6|1823.4|596
1615825540000|2021-03-15 16:25:40|1823.8|1823.8|1824.4|1824.2|1824.6|1824.4|1823.8|1823.6|3288
1615825550000|2021-03-15 16:25:50|1824.2|1824|1824.6|1824.4|1824.8|1824.6|1824.2|1824|1263
1615825560000|2021-03-15 16:26:00|1824.8|1824.6|1824.4|1824.2|1824.8|1824.6|1824.2|1823.8|2445
1615825570000|2021-03-15 16:26:10|1824.2|1824|1824.2|1824|1824.4|1824|1824|1823.8|923
1615825580000|2021-03-15 16:26:20|1824|1823.8|1824|1823.8|1824.4|1824.2|1824|1823.8|2070
1615825590000|2021-03-15 16:26:30|1823.8|1823.6|1823.8|1823.6|1824|1823.8|1823.8|1823.6|446
1615825600000|2021-03-15 16:26:40|1824|1823.4|1823.4|1823.2|1824|1823.4|1823.4|1823.2|860
1615825610000|2021-03-15 16:26:50|1823.6|1823.4|1823.6|1823.4|1823.8|1823.4|1823.4|1823.2|3107
1615825620000|2021-03-15 16:27:00|1823.8|1823.6|1824|1823.8|1824.4|1824.2|1823.6|1823.4|1728
1615825630000|2021-03-15 16:27:10|1823.8|1823.6|1824|1823.8|1824|1823.8|1823.8|1823.4|1442
1615825640000|2021-03-15 16:27:20|1823.8|1823.6|1823.8|1823.6|1824|1823.8|1823.8|1823.6|1125
1615825650000|2021-03-15 16:27:30|1824.4|1823.8|1823.8|1823.6|1824.4|1824|1823.6|1823.4|11578
1615825660000|2021-03-15 16:27:40|1824|1823.8|1824|1823.8|1824.2|1824|1823.8|1823.6|6568
1615825670000|2021-03-15 16:27:50|1824.2|1824|1824.2|1824|1824.2|1824|1824|1823.8|688
1615825680000|2021-03-15 16:28:00|1824.4|1824.2|1824.4|1824.2|1824.6|1824.4|1824.2|1824|1614
1615825690000|2021-03-15 16:28:10|1824.6|1824.4|1824.6|1824.4|1824.8|1824.4|1824.4|1824.2|1223
1615825700000|2021-03-15 16:28:20|1824.4|1824.2|1824.2|1824|1824.6|1824.4|1824.2|1823.8|7187
1615825710000|2021-03-15 16:28:30|1824|1823.8|1824|1823.6|1824.2|1824|1824|1823.6|2713
1615825720000|2021-03-15 16:28:40|1823.8|1823.4|1824.4|1824.2|1824.4|1824.2|1823.6|1823.4|4735
1615825730000|2021-03-15 16:28:50|1824.6|1824.4|1824.6|1824.4|1825|1824.6|1824.4|1824.4|556
1615825740000|2021-03-15 16:29:00|1825|1824.8|1825.2|1824.8|1825.6|1825.2|1824.8|1824.4|16244
1615825750000|2021-03-15 16:29:10|1825|1825|1824.8|1824.4|1825.2|1825|1824.8|1824.4|2317
1615825760000|2021-03-15 16:29:20|1824.6|1824.2|1824.2|1824|1824.6|1824.2|1824|1823.8|2188
1615825770000|2021-03-15 16:29:30|1824|1823.8|1824.2|1824|1824.2|1824|1824|1823.8|777
1615825780000|2021-03-15 16:29:40|1824.4|1824.2|1824.6|1824.2|1824.6|1824.2|1824.4|1824|729
1615825790000|2021-03-15 16:29:50|1825|1824.4|1825|1824.6|1825|1824.6|1824.8|1824.4|1821
1615881620000|2021-03-16 08:00:20|1827.6|1821.6|1826.8|1823.6|1829.2|1826.8|1824.8|1821.6|139940
1615881630000|2021-03-16 08:00:30|1826.6|1823.8|1823.8|1823|1828.6|1827.6|1823.8|1822.2|27467
1615881640000|2021-03-16 08:00:40|1823.6|1822.2|1821.8|1820.6|1823.6|1822.2|1821.2|1820|4259
1615881650000|2021-03-16 08:00:50|1822.2|1820.8|1820.4|1819.4|1822.8|1821.6|1820.4|1818.2|18076
1615881660000|2021-03-16 08:01:00|1820.2|1819.2|1820.2|1819.4|1820.4|1819.4|1818.8|1818|11298
1615881670000|2021-03-16 08:01:10|1820.4|1819.6|1820.6|1820|1821.4|1820.4|1819.8|1818.8|22550
1615881680000|2021-03-16 08:01:20|1820.4|1819.8|1820.2|1819.4|1821.4|1820.8|1820.2|1819.4|5481
1615881690000|2021-03-16 08:01:30|1820.4|1819.6|1822.4|1821.8|1822.8|1822.2|1820.4|1819.6|5288
1615881700000|2021-03-16 08:01:40|1822.6|1822|1820.2|1819.2|1822.6|1822|1820.2|1819.2|6360
1615881710000|2021-03-16 08:01:50|1820|1819|1819.8|1819.2|1820.2|1819.2|1818.6|1818|2740
1615881720000|2021-03-16 08:02:00|1819.6|1818.6|1820|1818.8|1820.2|1819.2|1819.2|1818.6|2302
1615881730000|2021-03-16 08:02:10|1819.8|1818.6|1819.6|1818.8|1819.8|1818.8|1819.2|1818.6|0
1615881740000|2021-03-16 08:02:20|1819.4|1818.6|1817.2|1816.4|1819.4|1818.6|1817.2|1816.2|4370
1615881750000|2021-03-16 08:02:30|1817|1816|1815.8|1815|1817.2|1816.4|1815.8|1815|5709
1615881760000|2021-03-16 08:02:40|1816|1815.2|1815.8|1815.2|1816.2|1815.2|1815.6|1815|2222
1615881770000|2021-03-16 08:02:50|1815.6|1815|1814.8|1814.2|1815.8|1815.2|1814.6|1814.2|9038
1615881780000|2021-03-16 08:03:00|1814.2|1814|1816.6|1816|1817.4|1816.6|1813.8|1813|15818
1615881790000|2021-03-16 08:03:10|1816.4|1815.8|1817.2|1816.4|1818|1817|1816|1815.4|5067
1615881800000|2021-03-16 08:03:20|1816.8|1816.6|1816.4|1815.6|1817.2|1816.6|1816.2|1815.4|1656
1615881810000|2021-03-16 08:03:30|1816.2|1815.4|1816.6|1815.6|1817.2|1816|1816.2|1815.4|1774
1615881820000|2021-03-16 08:03:40|1816|1815.4|1816.4|1815.4|1817.2|1815.6|1816|1815|1097
1615881830000|2021-03-16 08:03:50|1816.2|1816|1819.2|1818.2|1819.2|1818.2|1816.2|1816|2454
1615881840000|2021-03-16 08:04:00|1819|1818.4|1817|1816.2|1819|1818.6|1817|1816|2815
1615881850000|2021-03-16 08:04:10|1816.8|1816.4|1817|1816.4|1817|1816.4|1816.2|1815.2|6100
1615881860000|2021-03-16 08:04:20|1816.8|1816.2|1817|1816.2|1817|1816.2|1816.6|1815.8|604
1615881870000|2021-03-16 08:04:30|1816.8|1815.8|1818.8|1817.6|1819|1817.8|1816|1815.6|3824
1615881880000|2021-03-16 08:04:40|1818.6|1817.4|1818|1817.4|1818.8|1817.6|1817.8|1817|4500
1615881890000|2021-03-16 08:04:50|1818.4|1817.6|1818.6|1817.4|1819|1818.2|1818|1817.4|1521
1615881900000|2021-03-16 08:05:00|1818.8|1817.6|1819.2|1818.6|1820.8|1819.8|1818.8|1817.6|16724
1615881910000|2021-03-16 08:05:10|1819|1818.4|1819.6|1819|1820|1819.4|1818.6|1817.8|2348
1615881920000|2021-03-16 08:05:20|1819.4|1818.8|1819|1818.4|1819.4|1818.8|1817.8|1817|9538
1615881930000|2021-03-16 08:05:30|1818.8|1818.2|1818.6|1817.6|1819.6|1818.8|1817.4|1817|7963
1615881940000|2021-03-16 08:05:40|1818.4|1817.4|1817|1816.4|1819|1818|1816.6|1816|7259
1615881950000|2021-03-16 08:05:50|1817.4|1816.6|1819.4|1818.6|1819.4|1818.6|1817.2|1816.4|3772
1615881960000|2021-03-16 08:06:00|1819.2|1818.8|1818.6|1818.2|1819.2|1818.8|1818|1816.8|5313
1615881970000|2021-03-16 08:06:10|1819|1818.4|1819|1818.6|1819.6|1818.8|1818.8|1818.2|3039
1615881980000|2021-03-16 08:06:20|1818.8|1818.4|1820.4|1819.8|1820.4|1819.8|1818.8|1818.4|1617
1615881990000|2021-03-16 08:06:30|1820.8|1820|1820.6|1820|1821.6|1820.6|1820.6|1820|3820
1615882000000|2021-03-16 08:06:40|1820.4|1819.8|1819.8|1819.2|1820.8|1820.2|1819.6|1819|5675
1615882010000|2021-03-16 08:06:50|1819.6|1819|1819.8|1819.4|1819.8|1819.4|1819.4|1819|532
1615882020000|2021-03-16 08:07:00|1819.6|1819.2|1819|1818.4|1820.2|1819.6|1818.8|1818.2|6187
1615882030000|2021-03-16 08:07:10|1819.2|1818.6|1818.6|1818.2|1819.2|1819|1818.6|1818|4231
1615882040000|2021-03-16 08:07:20|1818.4|1818|1818.2|1817.6|1818.8|1818.2|1818.2|1817.6|14052
1615882050000|2021-03-16 08:07:30|1818|1817.4|1817.8|1817|1818|1817.4|1817.8|1817|0
1615882060000|2021-03-16 08:07:40|1818|1817.2|1817.2|1816.6|1818|1817.4|1817|1816.4|2766
1615882070000|2021-03-16 08:07:50|1817|1816.4|1817.4|1816.6|1817.4|1816.6|1816|1815.4|3839
1615882080000|2021-03-16 08:08:00|1817.2|1816.4|1816.2|1815.8|1817.2|1817|1816|1815.8|4250
1615882090000|2021-03-16 08:08:10|1816|1815.6|1815|1814.6|1816|1815.6|1815|1814.6|26161
1615882100000|2021-03-16 08:08:20|1814.8|1814.2|1813.8|1813.4|1815|1814.4|1813.8|1813.4|103283
1615882110000|2021-03-16 08:08:30|1813.6|1813.2|1813.2|1812.6|1813.6|1813.2|1813.2|1812.6|6926
1615882120000|2021-03-16 08:08:40|1813.4|1812.8|1814.2|1814|1814.6|1814|1813.4|1812.6|2976
1615882130000|2021-03-16 08:08:50|1814|1813.6|1813.8|1813.4|1814.4|1814|1813.8|1813.4|1641
1615882140000|2021-03-16 08:09:00|1814|1813.8|1814.2|1814|1814.4|1814|1814|1813.8|3388
1615882150000|2021-03-16 08:09:10|1814.4|1814.2|1814.8|1814.4|1815|1814.6|1814.4|1814.2|3808
1615882160000|2021-03-16 08:09:20|1814.6|1814.2|1816|1815.6|1816.4|1815.6|1814.4|1814|4483
1615882170000|2021-03-16 08:09:30|1816.4|1815.4|1817.8|1817.2|1818|1817.2|1816.4|1815.4|3004
1615882180000|2021-03-16 08:09:40|1817.6|1816.8|1817|1816.8|1817.6|1816.8|1816.2|1816|2471
1615882190000|2021-03-16 08:09:50|1816.8|1816.4|1817|1816|1818|1817.2|1816.4|1815.6|4622
1615882200000|2021-03-16 08:10:00|1816.8|1816.2|1816.8|1816.4|1816.8|1816.4|1816|1815.6|3628
1615882210000|2021-03-16 08:10:10|1816.6|1816.6|1816.4|1816|1818|1817.4|1816.4|1815.6|12832
1615882220000|2021-03-16 08:10:20|1816.6|1816.2|1816.2|1815.8|1817|1816.8|1816|1815.2|2188
1615882230000|2021-03-16 08:10:30|1816.4|1815.6|1817|1816.2|1817.2|1816.8|1816.4|1815.6|3562
1615882240000|2021-03-16 08:10:40|1816.8|1816|1816.8|1816.2|1817|1816.8|1816.2|1815.6|2660
1615882250000|2021-03-16 08:10:50|1816.6|1816|1815.6|1815.2|1816.6|1816.4|1815.6|1815.2|1055
1615882260000|2021-03-16 08:11:00|1815.4|1815|1816.8|1816.4|1817|1816.6|1815.4|1814.6|10817
1615882270000|2021-03-16 08:11:10|1817|1816.6|1817.4|1817|1817.8|1817.2|1816.6|1816.2|3072
1615882280000|2021-03-16 08:11:20|1817.6|1817.2|1816.6|1816|1818|1817.6|1816.6|1816|2012
1615882290000|2021-03-16 08:11:30|1816.4|1815.8|1816.8|1816.4|1817|1816.8|1816.2|1815.6|6044
1615882300000|2021-03-16 08:11:40|1816.6|1816.2|1817|1816.4|1817|1816.8|1816.4|1816|2220
1615882310000|2021-03-16 08:11:50|1816.8|1816.6|1817.4|1816.8|1817.8|1817.2|1816.8|1816.4|1442
1615882320000|2021-03-16 08:12:00|1817.2|1816.6|1817.4|1817.2|1817.4|1817.2|1817|1816.6|1335
1615882330000|2021-03-16 08:12:10|1817.6|1817|1817.2|1817|1818|1817.6|1817.2|1817|4078
1615882340000|2021-03-16 08:12:20|1817.8|1816.8|1818.6|1817.8|1818.6|1817.8|1817.6|1816.6|2308
1615882350000|2021-03-16 08:12:30|1818.8|1818|1818.8|1818.2|1819|1818.2|1818.4|1817.8|1340
1615882360000|2021-03-16 08:12:40|1819|1818.4|1818.8|1818.4|1819|1818.6|1818.8|1818.4|1647
1615882370000|2021-03-16 08:12:50|1818.6|1818.2|1820|1819.6|1820|1819.6|1818.6|1818.2|5332
1615882380000|2021-03-16 08:13:00|1820.2|1819.8|1820.6|1820.2|1821.4|1820.6|1820.2|1819.8|3368
1615882390000|2021-03-16 08:13:10|1820.4|1820.4|1821.8|1821.2|1822|1821.2|1820.4|1820.2|2883
1615882400000|2021-03-16 08:13:20|1821.6|1821.4|1821.4|1820.8|1822|1821.4|1821.2|1820.8|2200
1615882410000|2021-03-16 08:13:30|1821.6|1821|1822.4|1822|1822.6|1822|1821.4|1820.8|1919
1615882420000|2021-03-16 08:13:40|1822.8|1821.8|1821.6|1821.2|1822.8|1822.4|1821.6|1821.2|3254
1615882430000|2021-03-16 08:13:50|1821.8|1821.4|1822.2|1822|1822.2|1822|1821.8|1821.4|304
1615882440000|2021-03-16 08:14:00|1822.4|1822.2|1823.2|1823|1824|1823.4|1822.4|1822|21489
1615882450000|2021-03-16 08:14:10|1823|1822.8|1823.2|1822.8|1823.2|1822.8|1823|1822.6|10
1615882460000|2021-03-16 08:14:20|1823|1822.6|1822.6|1821.6|1823.2|1822.8|1822.4|1821.6|2907
1615882480000|2021-03-16 08:14:40|1822.4|1821.8|1822.2|1821.6|1822.4|1822.2|1822.2|1821.6|705
1615882490000|2021-03-16 08:14:50|1822.6|1821.8|1822.2|1821.6|1822.6|1822.4|1822.2|1821.6|2800
1615882500000|2021-03-16 08:15:00|1822.4|1821.8|1822.6|1822.2|1822.6|1822.2|1822|1821.6|925
1615882510000|2021-03-16 08:15:10|1822.8|1822|1823.6|1823|1824.4|1823.6|1822.8|1822|5498
1615882520000|2021-03-16 08:15:20|1823.4|1822.8|1822.8|1822.6|1823.4|1823|1822.8|1822.6|2565
1615882530000|2021-03-16 08:15:30|1823|1822.8|1822.4|1822.2|1823.4|1823|1822.4|1822.2|3442
1615882540000|2021-03-16 08:15:40|1822.6|1822.4|1824.8|1824.2|1825|1824.4|1822.4|1822.2|2409
1615882550000|2021-03-16 08:15:50|1824.6|1824|1825|1824.8|1825|1824.8|1824.2|1823.8|670
1615882560000|2021-03-16 08:16:00|1824.8|1824.6|1824.8|1824.6|1825|1824.6|1824.8|1824.4|723
1615882570000|2021-03-16 08:16:10|1825|1824.4|1825.6|1825|1825.8|1825.4|1825|1824.4|4668
1615882580000|2021-03-16 08:16:20|1825.4|1824.8|1824|1823.6|1825.4|1825|1823.8|1823.4|2136
1615882590000|2021-03-16 08:16:30|1824.2|1823.8|1824.2|1823.6|1824.6|1824.2|1824|1823.6|1008
1615882600000|2021-03-16 08:16:40|1824|1823.4|1823.6|1823|1824|1823.6|1823.6|1823|1269
1615882610000|2021-03-16 08:16:50|1823.4|1822.8|1823.8|1823.2|1823.8|1823.2|1822.6|1822.2|2535
1615882620000|2021-03-16 08:17:00|1824|1823.4|1823.6|1823.2|1824.2|1823.6|1823.6|1823.2|204
1615882630000|2021-03-16 08:17:10|1823.8|1823.4|1823.8|1823.4|1824.2|1824|1823.8|1823.4|606
1615882640000|2021-03-16 08:17:20|1823.6|1823.2|1823.8|1823.2|1824|1823.8|1823.4|1823.2|1045
1615882650000|2021-03-16 08:17:30|1823.6|1823.4|1823.4|1822.8|1823.6|1823.4|1822.8|1822.4|7924
1615882660000|2021-03-16 08:17:40|1823.6|1823|1823.8|1823.2|1823.8|1823.6|1823.6|1823|464
1615882670000|2021-03-16 08:17:50|1824|1823.4|1824|1823.4|1824|1823.6|1823.8|1823.4|1
1615882680000|2021-03-16 08:18:00|1823.8|1823.6|1824.8|1824.4|1825|1824.8|1823.8|1823.6|4164
1615882690000|2021-03-16 08:18:10|1825|1824.6|1825.2|1824.8|1825.4|1824.8|1824.8|1824.4|1727
1615882700000|2021-03-16 08:18:20|1825|1824.6|1825.2|1824.8|1825.4|1825.2|1825|1824.6|7479
1615882710000|2021-03-16 08:18:30|1825|1824.6|1824.8|1824.4|1825|1824.6|1824.6|1824|533
1615882720000|2021-03-16 08:18:40|1824.6|1824.2|1824|1823.6|1824.6|1824.2|1824|1823.4|1196
1615882730000|2021-03-16 08:18:50||1823.4||1823.6||1823.8||1823.4|200
1615882740000|2021-03-16 08:19:00||1823.4||1823.4||1823.6||1823.4|0
1615882750000|2021-03-16 08:19:10|1823.8|1823.2|1823.6|1823|1823.8|1823.2|1823.2|1822.8|2039
1615882760000|2021-03-16 08:19:20|1823.8|1823.2|1825|1824.6|1825|1824.6|1823.8|1823.2|372
1615882770000|2021-03-16 08:19:30|1824.8|1824.4|1824.6|1824.2|1824.8|1824.4|1824.6|1824.2|655
1615882780000|2021-03-16 08:19:40|1824.4|1824|1824|1823.6|1824.4|1824|1823.8|1823.4|3694
1615882790000|2021-03-16 08:19:50|1824.2|1823.8|1825|1824.6|1825.2|1825|1824.2|1823.8|2173
1615882800000|2021-03-16 08:20:00|1824.8|1824.4|1825.2|1824.8|1825.2|1824.8|1824.4|1824|1918
1615882810000|2021-03-16 08:20:10|1825|1824.6|1824.4|1824|1825|1824.6|1824.2|1823.8|4054
1615882820000|2021-03-16 08:20:20|1824.6|1824.2|1825|1824.6|1825.2|1824.6|1824.6|1824.2|424
1615882830000|2021-03-16 08:20:30|1824.8|1824.4|1824.8|1824.6|1825|1824.6|1824.6|1824.2|205
1615882840000|2021-03-16 08:20:40|1825|1824.4|1823.6|1823.2|1825|1824.6|1823.6|1823.2|13292
1615882850000|2021-03-16 08:20:50|1823.4|1823|1824.2|1823.6|1824.2|1823.6|1823.4|1823|847
1615882860000|2021-03-16 08:21:00|1824|1823.8|1822.8|1822.4|1824|1823.8|1822.8|1822.4|4263
1615882870000|2021-03-16 08:21:10|1822.6|1822.2|1820.6|1820.4|1822.6|1822.2|1820.2|1820|3508
1615882880000|2021-03-16 08:21:20|1820.4|1820.2|1819.6|1819.2|1820.4|1820.2|1819.6|1819.2|1800
1615882890000|2021-03-16 08:21:30|1819.8|1819.4|1820|1819.6|1820.4|1820|1819.8|1819.4|2568
1615882900000|2021-03-16 08:21:40|1820.2|1819.8|1820.2|1820|1820.6|1820.2|1820|1819.8|2151
1615882910000|2021-03-16 08:21:50|1820.4|1820.2|1820.6|1820|1821|1820.2|1820.2|1819.8|3993
1615882920000|2021-03-16 08:22:00|1820.8|1820.2|1820.4|1820|1821|1820.6|1820.2|1820|4191
1615882930000|2021-03-16 08:22:10|1820.6|1820.2|1821.6|1821|1821.6|1821.2|1820.6|1820.2|1809
1615882940000|2021-03-16 08:22:20|1821.4|1820.8|1820.4|1820|1821.4|1821|1820.4|1820|2090
1615882950000|2021-03-16 08:22:30|1820.6|1820.2|1820.6|1820.2|1820.8|1820.4|1820.6|1820.2|783
1615882960000|2021-03-16 08:22:40|1820.4|1820|1818|1817.8|1820.4|1820|1818|1817.6|10749
1615882970000|2021-03-16 08:22:50|1818.2|1817.6|1818.6|1818.2|1818.6|1818.4|1818|1817.6|1644
1615882980000|2021-03-16 08:23:00|1818.4|1818|1819.4|1818.6|1819.4|1818.6|1818.4|1818|313
1615882990000|2021-03-16 08:23:10|1819.6|1818.8|1819.6|1819.2|1819.8|1819.4|1819.4|1818.8|1390
1615883000000|2021-03-16 08:23:20|1819.4|1819|1818.8|1818.2|1819.6|1819|1818.8|1818.2|942
1615883010000|2021-03-16 08:23:30|1819|1818.4|1820|1819.4|1820|1819.6|1819|1818.4|1392
1615883020000|2021-03-16 08:23:40|1819.8|1819.6|1820.4|1820.2|1820.4|1820.2|1819.6|1819.4|70
1615883030000|2021-03-16 08:23:50|1820.6|1820|1820.6|1820.2|1821.2|1820.8|1820.6|1820|2220
1615883040000|2021-03-16 08:24:00|1820.4|1820.4|1820.2|1819.8|1821.2|1820.8|1820.2|1819.6|5070
1615883050000|2021-03-16 08:24:10|1820|1819.6|1820.6|1819.8|1820.8|1820.2|1819.6|1819|1042
1615883060000|2021-03-16 08:24:20|1820.4|1820|1820.4|1819.8|1820.4|1820.2|1820.4|1819.8|3769
1615883070000|2021-03-16 08:24:30|1820.6|1820|1821|1820.6|1821|1820.6|1820.2|1820|2146
1615883080000|2021-03-16 08:24:40|1821.2|1820.4|1821|1820.2|1821.2|1820.6|1821|1820.2|0
1615883090000|2021-03-16 08:24:50|1820.8|1820.4|1819|1818.6|1820.8|1820.6|1819|1818.6|3118
1615883100000|2021-03-16 08:25:00|1818.8|1818.4|1819.4|1819|1819.6|1819.2|1818.8|1818.2|2596
1615883110000|2021-03-16 08:25:10|1819.2|1818.6|1819.2|1818.6|1819.2|1818.8|1819|1818.6|238
1615883120000|2021-03-16 08:25:20|1819|1818.4|1817.6|1817.2|1819|1818.6|1817.6|1817|5185
1615883130000|2021-03-16 08:25:30|1817.4|1817|1816.8|1816.4|1817.4|1817|1816.6|1816.2|2429
1615883140000|2021-03-16 08:25:40|1817|1816.6|1817.2|1816.8|1817.2|1816.8|1817|1816.6|166
1615883150000|2021-03-16 08:25:50|1817.4|1816.6|1817.6|1817.2|1818|1817.8|1817.4|1816.6|3292
1615883160000|2021-03-16 08:26:00|1817.8|1817.4|1818|1817.4|1818|1817.6|1817.4|1816.8|3517
1615883170000|2021-03-16 08:26:10|1817.8|1817.6|1818|1817.4|1818.8|1818.2|1817.8|1817.4|2461
1615883180000|2021-03-16 08:26:20|1817.8|1817.6|1818.2|1817.8|1818.2|1818|1817.8|1817.6|1624
1615883190000|2021-03-16 08:26:30|1818|1817.6|1817.8|1817.2|1818.2|1817.8|1817|1816.8|7056
1615883200000|2021-03-16 08:26:40|1818|1817.4|1817.6|1817.2|1818.2|1817.6|1817.6|1817.2|2
1615883210000|2021-03-16 08:26:50|1817.8|1817|1818.6|1817.8|1818.6|1817.8|1817.8|1817|50
1615883220000|2021-03-16 08:27:00|1818.8|1818|1819.6|1819|1819.8|1819|1818.6|1818|402
1615883230000|2021-03-16 08:27:10|1819.4|1818.8|1819|1818.2|1819.4|1819.2|1819|1818.2|800
1615883240000|2021-03-16 08:27:20|1818.8|1818.4|1818.4|1817.8|1818.8|1818.6|1818.4|1817.8|1155
1615883250000|2021-03-16 08:27:30|1818.2|1817.6|1817.8|1817.6|1818.2|1817.6|1817.4|1817|1947
1615883260000|2021-03-16 08:27:40|1818|1817.8|1818|1817.6|1818|1817.8|1817.8|1817.4|1590
1615883270000|2021-03-16 08:27:50|1818.2|1817.8|1818.4|1818|1818.4|1818.2|1818.2|1817.8|2562
1615883280000|2021-03-16 08:28:00|1818.2|1817.8|1818|1817.6|1818.2|1817.8|1817.6|1817.4|1905
1615883290000|2021-03-16 08:28:10|1818.2|1817.8|1818|1817.4|1818.2|1817.8|1817.6|1817.2|1823
1615883300000|2021-03-16 08:28:20|1817.8|1817.6|1817.6|1817|1817.8|1817.6|1817.6|1817|0
1615883310000|2021-03-16 08:28:30|1817.4|1817.2|1816.6|1816.4|1817.4|1817.2|1816.6|1816.4|4148
1615883320000|2021-03-16 08:28:40|1816.4|1816.2|1816|1815.6|1816.6|1816.2|1815.6|1815.2|11573
1615883330000|2021-03-16 08:28:50|1816.2|1815.8|1814.8|1814.4|1816.2|1815.8|1814.6|1814.4|21093
1615883340000|2021-03-16 08:29:00|1814.6|1814.6|1814|1813.6|1814.8|1814.6|1813.8|1813.6|30754
1615883350000|2021-03-16 08:29:10|1813.8|1813.8|1814.4|1814|1814.4|1814.2|1813.8|1813.6|9769
1615883360000|2021-03-16 08:29:20|1814.6|1814.2|1814.8|1814.2|1814.8|1814.4|1814.4|1814|493
1615883370000|2021-03-16 08:29:30|1815|1814.4|1814.6|1814.2|1815|1814.6|1814.6|1814.2|2129
1615883380000|2021-03-16 08:29:40|1814.8|1814.4|1815|1814.6|1815.2|1814.8|1814.8|1814.4|1311
1615883390000|2021-03-16 08:29:50|1814.8|1814.4|1814.4|1814.2|1814.8|1814.6|1814.2|1814|8335
1615883400000|2021-03-16 08:30:00|1814.6|1814.4|1814.6|1814.2|1815.2|1814.8|1814.6|1814.2|2825
1615883410000|2021-03-16 08:30:10|1814.4|1814|1814.2|1814|1814.6|1814.2|1814|1813.8|10163
1615883420000|2021-03-16 08:30:20|1814.4|1814.2|1814.4|1814|1814.6|1814.2|1814.4|1814|2488
1615883430000|2021-03-16 08:30:30|1814.6|1814.2|1814.2|1814|1814.8|1814.6|1814|1813.8|2982
1615883440000|2021-03-16 08:30:40|1814|1813.8|1812.6|1812.4|1814.2|1814|1812.6|1812.4|12697
1615883450000|2021-03-16 08:30:50|1812.8|1812.6|1813.8|1813.2|1814.2|1813.8|1812.8|1812.6|4578
1615883460000|2021-03-16 08:31:00|1813.6|1813|1813.6|1813.2|1813.6|1813.4|1813.2|1812.8|5545
1615883470000|2021-03-16 08:31:10|1813.8|1813.4|1813.2|1813|1814|1813.6|1813.2|1813|3043
1615883480000|2021-03-16 08:31:20|1813.4|1813.2|1814.2|1813.8|1814.2|1814|1813.4|1813.2|1630
1615883500000|2021-03-16 08:31:40|1814.4|1814|1814|1813.8|1814.4|1814|1814|1813.8|1703
1615883510000|2021-03-16 08:31:50|1813.8|1813.6|1813.8|1813.6|1814.2|1814|1813.8|1813.4|1785
1615883520000|2021-03-16 08:32:00|1814.2|1813.8|1814|1813.8|1814.2|1814|1814|1813.8|3395
1615883530000|2021-03-16 08:32:10|1813.8|1813.6|1814|1813.6|1814|1813.6|1813.6|1813.4|1011
1615883540000|2021-03-16 08:32:20|1813.8|1813.4|1814|1813.8|1814.2|1814|1813.4|1813.2|9352
1615883550000|2021-03-16 08:32:30|1814.2|1814|1814.8|1814.4|1814.8|1814.4|1814.2|1814|206
1615883560000|2021-03-16 08:32:40|1815|1814.6|1815.2|1814.8|1815.4|1815.2|1815|1814.6|1307
1615883570000|2021-03-16 08:32:50|1815|1814.6|1814.6|1814.2|1815.2|1814.8|1814.6|1814.2|3978
1615883580000|2021-03-16 08:33:00|1814.8|1814.4|1814.8|1814.4|1815|1814.6|1814.8|1814.2|1174
1615883590000|2021-03-16 08:33:10|1814.6|1814.2|1814.6|1814.2|1815|1814.8|1814.2|1814|3436
1615883600000|2021-03-16 08:33:20|1814.4|1814|1815|1814.6|1815|1814.8|1814.4|1814|6255
1615883610000|2021-03-16 08:33:30|1815.2|1814.8|1815.8|1815.4|1815.8|1815.4|1815.2|1814.8|1609
1615883620000|2021-03-16 08:33:40|1816|1815.6|1816|1815.6|1816.6|1816|1815.8|1815.6|1636
1615883630000|2021-03-16 08:33:50|1815.8|1815.4|1816|1815.6|1816|1815.8|1815.8|1815.2|154
1615883640000|2021-03-16 08:34:00|1815.8|1815.4|1817|1816.8|1817|1816.8|1815.8|1815.4|1993
1615883650000|2021-03-16 08:34:10|1816.8|1816.6|1817|1816.6|1817|1816.8|1816.6|1816.2|3149
1615883660000|2021-03-16 08:34:20|1816.8|1816.4|1816.6|1816.4|1816.8|1816.6|1816.6|1816.2|610
1615883670000|2021-03-16 08:34:30|1816.4|1816.2|1816|1815.8|1816.4|1816.2|1815.6|1815.4|1265
1615883680000|2021-03-16 08:34:40|1816.2|1815.6|1816.4|1816|1816.6|1816|1816.2|1815.6|511
1615883690000|2021-03-16 08:34:50|1816.2|1815.8|1815.8|1815.6|1816.2|1815.8|1815.8|1815.4|2806
1615883700000|2021-03-16 08:35:00|1816|1815.8|1816.2|1815.8|1816.4|1816.2|1816|1815.8|1118
1615883710000|2021-03-16 08:35:10|1816|1815.6|1816.4|1815.8|1816.6|1816.2|1815.8|1815.4|5097
1615883720000|2021-03-16 08:35:20|1816.2|1815.6|1815.8|1815.6|1816.2|1815.6|1815.6|1815.4|288
1615883730000|2021-03-16 08:35:30|1815.6|1815.4|1815.4|1815|1815.6|1815.4|1815.4|1815|42
1615883740000|2021-03-16 08:35:40|1815.6|1815.2|1815.4|1815|1815.8|1815.6|1815.4|1815|694
1615883750000|2021-03-16 08:35:50|1815.2|1815.2|1814.6|1814.2|1815.2|1815.2|1814.6|1814.2|2478
1615883760000|2021-03-16 08:36:00|1814.8|1814.4|1815|1814.6|1815.2|1815|1814.6|1814.2|3491
1615883770000|2021-03-16 08:36:10|1814.8|1814.8|1815.6|1815|1815.8|1815.6|1814.8|1814.8|686
1615883780000|2021-03-16 08:36:20|1815.4|1814.8|1815|1814.6|1815.4|1815|1815|1814.6|1507
1615883790000|2021-03-16 08:36:30|1814.8|1814.4|1814.6|1814|1815|1814.6|1814.6|1814|668
1615883800000|2021-03-16 08:36:40|1814.4|1813.8|1814.6|1814.2|1814.8|1814.2|1814|1813.6|9055
1615883810000|2021-03-16 08:36:50|1814.8|1814.4|1815.6|1815|1815.6|1815|1814.8|1814.4|1193
1615883820000|2021-03-16 08:37:00|1815.4|1814.8|1814.6|1814|1815.4|1814.8|1814.4|1814|837
1615883830000|2021-03-16 08:37:10|1814.4|1813.8|1814|1813.6|1814.4|1813.8|1813.8|1813.6|4242
1615883840000|2021-03-16 08:37:20|1814.2|1813.8|1814.4|1814|1814.4|1814|1814.2|1813.6|654
1615883850000|2021-03-16 08:37:30|1814.2|1813.8|1814|1813.6|1814.2|1814|1813.8|1813.6|2206
1615883860000|2021-03-16 08:37:40||1813.8||1813.6||1813.8||1813.6|0
1615883870000|2021-03-16 08:37:50|1813.8|1813.4|1814|1813.6|1814|1813.6|1813.8|1813.4|1024
1615883880000|2021-03-16 08:38:00|1813.8|1813.4|1813.6|1813.2|1813.8|1813.4|1813.6|1813.2|117
1615883890000|2021-03-16 08:38:10|1813.4|1813|1813.2|1812.8|1813.4|1813|1813|1812.8|9164
1615883900000|2021-03-16 08:38:20|1813|1812.6|1812.8|1812.2|1813.2|1812.6|1812.8|1812.2|1312
1615883910000|2021-03-16 08:38:30|1812.6|1812|1812.6|1812.2|1812.6|1812.2|1812.6|1812|500
1615883920000|2021-03-16 08:38:40|1812.4|1812|1811.8|1811.4|1812.4|1812.2|1811.6|1811.4|5404
1615883930000|2021-03-16 08:38:50|1811.6|1811.2|1810.8|1810.4|1811.6|1811.2|1810.8|1810.4|5930
1615883940000|2021-03-16 08:39:00|1810.6|1810.2|1810.6|1810.4|1810.8|1810.6|1810.6|1810.2|1410
1615883950000|2021-03-16 08:39:10|1810.8|1810.6|1811.2|1811|1811.2|1811|1810.6|1810.4|3433
1615883960000|2021-03-16 08:39:20|1811|1810.8|1811.4|1811|1811.4|1811|1811|1810.8|1456
1615883970000|2021-03-16 08:39:30|1811.6|1811.2|1812.2|1812|1812.2|1812|1811.6|1811.2|1484
1615883980000|2021-03-16 08:39:40|1812|1811.8|1812.2|1812|1812.2|1812|1812|1811.8|1112
1615883990000|2021-03-16 08:39:50|1812.4|1812.2|1813|1812.6|1813|1812.6|1812.4|1812.2|816
1615884000000|2021-03-16 08:40:00|1812.8|1812.4|1812.6|1812.2|1812.8|1812.4|1812.2|1812|2477
1615884010000|2021-03-16 08:40:10|1812.4|1812|1811.8|1811.6|1812.8|1812.2|1811.8|1811.6|18649
1615884020000|2021-03-16 08:40:20|1811.6|1811.4|1811.4|1811.2|1811.8|1811.4|1811.4|1811.2|2315
1615884030000|2021-03-16 08:40:30|1811.2|1811|1811|1810.6|1811.4|1811|1810.6|1810.4|9202
1615884040000|2021-03-16 08:40:40|1810.8|1810.4|1810.8|1810.4|1810.8|1810.4|1810.8|1810.4|113
1615884050000|2021-03-16 08:40:50|1810.6|1810.2|1810.6|1810.2|1810.6|1810.4|1810.4|1810|3406
1615884070000|2021-03-16 08:41:10|1810.4|1810|1810.4|1810|1810.4|1810.2|1810.2|1810|2558
1615884080000|2021-03-16 08:41:20|1810.2|1809.8|1808.4|1808.2|1810.2|1810|1808.4|1808.2|122655
1615884090000|2021-03-16 08:41:30|1808.6|1808.4|1808.2|1808|1808.6|1808.4|1808.2|1807.8|17808
1615884100000|2021-03-16 08:41:40|1808.4|1808.2|1807.4|1807|1809|1808.6|1807.2|1807|34452
1615884110000|2021-03-16 08:41:50||1807.2||1807.2||1807.2||1807.2|689
1615884120000|2021-03-16 08:42:00|1807.2|1807|1808.6|1808|1808.6|1808.4|1807.2|1807|8935
1615884130000|2021-03-16 08:42:10|1808.8|1808.2|1809|1808.6|1809.2|1808.8|1808.8|1808.2|5382
1615884140000|2021-03-16 08:42:20|1809.2|1808.8|1809.4|1809.2|1809.6|1809.2|1809.2|1808.8|1912
1615884150000|2021-03-16 08:42:30|1809.6|1809|1809|1808.6|1809.6|1809.4|1809|1808.6|2408
1615884160000|2021-03-16 08:42:40|1808.8|1808.4|1808.2|1808|1808.8|1808.4|1808.2|1808|1515
1615884170000|2021-03-16 08:42:50|1808.4|1808.2|1808.4|1808|1808.8|1808.6|1808.2|1808|21379
1615884180000|2021-03-16 08:43:00|1808.6|1808.2|1808.6|1808|1808.6|1808.4|1808.4|1808|2043
1615884190000|2021-03-16 08:43:10|1808.4|1808.2|1808.4|1808|1808.6|1808.4|1808.2|1808|1870
1615884200000|2021-03-16 08:43:20|1808.2|1808.2|1808.8|1808.6|1809|1808.8|1808.2|1808|11048
1615884210000|2021-03-16 08:43:30|1809|1808.8|1810|1809.8|1810|1809.8|1809|1808.8|4813
1615884220000|2021-03-16 08:43:40|1809.8|1809.6|1809.8|1809.6|1810.2|1810|1809.8|1809.6|4649
1615884230000|2021-03-16 08:43:50|1810|1809.4|1809.6|1809|1810|1809.4|1809.2|1809|3623
1615884240000|2021-03-16 08:44:00|1809.4|1809.2|1809.4|1809|1809.4|1809.2|1809.2|1809|957
1615884250000|2021-03-16 08:44:10|1809.2|1808.8|1808.8|1808.6|1809.2|1808.8|1808.8|1808.6|927
1615884260000|2021-03-16 08:44:20|1809|1808.8|1808.8|1808.6|1809|1808.8|1808.8|1808.6|1999
1615884270000|2021-03-16 08:44:30|1809|1808.4|1808.4|1808|1809|1808.4|1808.2|1808|4894
1615884280000|2021-03-16 08:44:40||1808.2||1808||1808.2||1808|870
1615884290000|2021-03-16 08:44:50|1808.2|1808.2|1808.2|1808|1808.4|1808.2|1808.2|1808|5520
1615884300000|2021-03-16 08:45:00|1808.4|1808.2|1807.6|1807.4|1808.6|1808.4|1807.6|1807.4|7741
1615884310000|2021-03-16 08:45:10|1807.4|1807.2|1807.4|1807|1807.6|1807.4|1807.2|1807|4440
1615884320000|2021-03-16 08:45:20|1807.6|1807.2|1807.4|1807|1807.6|1807.4|1807.2|1807|4140
1615884330000|2021-03-16 08:45:30|1807.2|1807.2|1807.4|1807|1807.4|1807.2|1807.2|1807|1422
1615884340000|2021-03-16 08:45:40|1807.6|1807.2|1806.8|1806.6|1807.6|1807.4|1806.8|1806.6|11070
1615884350000|2021-03-16 08:45:50|1806.6|1806.4|1806.6|1806.4|1806.6|1806.4|1806.2|1806|3134
1615884360000|2021-03-16 08:46:00|1806.4|1806.2|1805|1804.8|1806.4|1806.2|1805|1804.8|24936
1615884370000|2021-03-16 08:46:10|1804.8|1804.6|1805.4|1805.2|1805.4|1805.2|1804.8|1804.6|9852
1615884380000|2021-03-16 08:46:20|1805.6|1805.4|1805.6|1805.4|1805.6|1805.4|1805.4|1805.2|2902
1615884390000|2021-03-16 08:46:30|1805.8|1805.6|1805.8|1805.6|1805.8|1805.6|1805.6|1805.4|2065
1615884400000|2021-03-16 08:46:40|1806|1805.8|1805.8|1805.6|1806|1805.8|1805.4|1805.2|12659
1615884410000|2021-03-16 08:46:50|1805.6|1805.4|1805.2|1805|1805.6|1805.4|1804.8|1804.6|3015
1615884420000|2021-03-16 08:47:00|1805.4|1805.2|1805.8|1805.2|1805.8|1805.2|1805.2|1805|2146
1615884430000|2021-03-16 08:47:10|1805.6|1805|1805.4|1805.2|1805.6|1805.2|1805.4|1805|10300
1615884440000|2021-03-16 08:47:20|1805.6|1805.4|1805.8|1805.6|1806|1805.6|1805.2|1805|4972
1615884450000|2021-03-16 08:47:30|1806|1805.8|1806|1805.6|1806.2|1805.8|1805.8|1805.6|4151
1615884460000|2021-03-16 08:47:40|1806.2|1805.8|1806.4|1806|1806.8|1806.4|1805.6|1805.4|17638
1615884470000|2021-03-16 08:47:50|1806.2|1805.8|1806.2|1806|1806.8|1806.4|1806.2|1805.8|4029
1615884480000|2021-03-16 08:48:00|1806.4|1806.2|1805.8|1805.6|1806.8|1806.6|1805.8|1805.6|16879
1615884490000|2021-03-16 08:48:10|1805.6|1805.4|1805.2|1805|1805.8|1805.6|1805.2|1805|32908
1615884500000|2021-03-16 08:48:20|1805.4|1805.2|1806.2|1806|1806.6|1806.2|1805.4|1805.2|2948
1615884510000|2021-03-16 08:48:30|1806|1805.8|1806.4|1806|1806.4|1806|1806|1805.6|1200
1615884520000|2021-03-16 08:48:40|1806.2|1805.8|1805.8|1805.6|1806.2|1806|1805.6|1805.4|3652
1615884530000|2021-03-16 08:48:50|1806|1805.8|1807.2|1807|1807.2|1807|1806|1805.6|4825
1615884540000|2021-03-16 08:49:00|1807|1806.8|1807|1806.8|1807.2|1807|1807|1806.8|1592
1615884550000|2021-03-16 08:49:10|1807.2|1807|1807.2|1807|1807.4|1807|1807|1806.8|1632
1615884560000|2021-03-16 08:49:20|1807.4|1807.2|1808|1807.8|1808.4|1808|1807.4|1807.2|5163
1615884570000|2021-03-16 08:49:30|1807.8|1807.6|1808.2|1808|1808.2|1808|1807.8|1807.6|1742
1615884580000|2021-03-16 08:49:40|1808|1807.8|1807.2|1806.8|1808|1807.8|1807.2|1806.8|5221
1615884590000|2021-03-16 08:49:50|1807|1806.6|1807.2|1807|1807.4|1807|1806.8|1806.4|2008
1615884600000|2021-03-16 08:50:00|1807.4|1807.2|1807.2|1807|1807.4|1807.2|1807.2|1807|1617
1615884610000|2021-03-16 08:50:10|1807.4|1806.8|1806.6|1806.4|1807.4|1807|1806.6|1806.4|3923
1615884620000|2021-03-16 08:50:20|1806.8|1806.6|1806.8|1806.6|1807|1806.6|1806.6|1806.4|1132
1615884630000|2021-03-16 08:50:30|1806.6|1806.4|1806.8|1806.6|1807|1806.6|1806.6|1806.4|8829
1615884640000|2021-03-16 08:50:40|1806.6|1806.4|1807.2|1807|1807.2|1807|1806.6|1806.4|2041
1615884650000|2021-03-16 08:50:50|1807.4|1806.8|1807.6|1807.4|1807.6|1807.4|1806.8|1806.6|1898
1615884660000|2021-03-16 08:51:00|1807.8|1807.6|1808.8|1808.4|1808.8|1808.4|1807.8|1807.4|1971
1615884670000|2021-03-16 08:51:10|1809|1808.6|1809.6|1809.2|1809.8|1809.2|1808.8|1808.6|1691
1615884680000|2021-03-16 08:51:20|1809.4|1809|1809.4|1808.8|1809.4|1809|1808.6|1808.4|2101
1615884690000|2021-03-16 08:51:30|1809.2|1809|1808.6|1808.4|1809.6|1809.4|1808.6|1808.2|10189
1615884700000|2021-03-16 08:51:40|1808.8|1808.6|1808.6|1808.4|1809|1808.8|1808.6|1808.4|574
1615884710000|2021-03-16 08:51:50|1808.4|1808.2|1808.4|1808|1808.4|1808.2|1808.4|1807.8|0
1615884720000|2021-03-16 08:52:00||1808.2||1808||1808.2||1808|0
1615884730000|2021-03-16 08:52:10|1808.2|1807.8|1807.8|1807.4|1808.2|1807.8|1807.6|1807.4|2719
1615884740000|2021-03-16 08:52:20|1807.6|1807.6|1807.2|1807|1807.6|1807.6|1807.2|1806.8|194
1615884750000|2021-03-16 08:52:30|1807|1806.8|1806.6|1806.4|1807.2|1807|1806.6|1806.4|3895
1615884760000|2021-03-16 08:52:40|1806.4|1806.2|1806.8|1806.4|1807|1806.8|1806.4|1806.2|2113
1615884770000|2021-03-16 08:52:50|1807|1806.6|1806.8|1806.6|1807|1806.8|1806.8|1806.6|6004
1615884780000|2021-03-16 08:53:00|1807|1806.8|1807.2|1806.8|1807.4|1807.2|1807|1806.8|1742
1615884790000|2021-03-16 08:53:10|1807.4|1807|1807.6|1807.4|1807.8|1807.6|1807.4|1807|3626
1615884800000|2021-03-16 08:53:20|1807.4|1807.2|1807.8|1807.4|1807.8|1807.4|1807.4|1807.2|665
1615884810000|2021-03-16 08:53:30|1807.6|1807.6|1807.4|1807.2|1807.8|1807.6|1807.4|1807.2|1668
1615884820000|2021-03-16 08:53:40|1807.6|1807.4|1807.2|1807|1807.6|1807.4|1807|1806.8|2965
1615884830000|2021-03-16 08:53:50|1807|1806.8|1807|1806.8|1807.2|1807|1807|1806.6|1370
1615884840000|2021-03-16 08:54:00|1807.2|1807|1807.6|1807.4|1807.6|1807.4|1807|1806.8|2115
1615884850000|2021-03-16 08:54:10|1807.4|1807.2|1807.8|1807.4|1807.8|1807.4|1807.2|1807|1486
1615884860000|2021-03-16 08:54:20|1808|1807.6|1807.6|1807.4|1808.2|1807.8|1807.6|1807.4|650
1615884870000|2021-03-16 08:54:30|1807.8|1807.6|1808.2|1808|1808.2|1808|1807.8|1807.6|713
1615884880000|2021-03-16 08:54:40|1808.4|1808.2|1808.8|1808.6|1809|1808.8|1808.4|1808.2|464
1615884890000|2021-03-16 08:54:50|1809|1808.8|1808.8|1808.6|1809|1808.8|1808.6|1808.4|991
1615884900000|2021-03-16 08:55:00|1809|1808.4|1809|1808.6|1809|1808.8|1809|1808.4|806
1615884910000|2021-03-16 08:55:10|1808.8|1808.4|1809.2|1808.8|1809.2|1808.8|1808.8|1808.4|406
1615884920000|2021-03-16 08:55:20|1809|1809|1809.4|1809.2|1809.6|1809.4|1809|1809|14180
1615884930000|2021-03-16 08:55:30|1809.6|1809|1808.8|1808.6|1809.6|1809|1808.6|1808.4|15620
1615884940000|2021-03-16 08:55:40|1809|1808.8|1809.4|1809.2|1809.6|1809.4|1809|1808.8|3910
1615884950000|2021-03-16 08:55:50|1809.6|1809.4|1809.8|1809.4|1810|1809.8|1809.6|1809.4|16241
1615884960000|2021-03-16 08:56:00|1810|1809.6|1810.2|1810|1810.2|1810|1810|1809.6|5429
1615884970000|2021-03-16 08:56:10|1810.4|1810.2|1809.8|1809.6|1810.6|1810.2|1809.8|1809.6|4875
1615884980000|2021-03-16 08:56:20|1810|1809.8|1810.2|1810|1810.2|1810|1810|1809.6|752
1615884990000|2021-03-16 08:56:30|1810|1809.8|1810.2|1809.8|1810.4|1810|1810|1809.8|3048
1615885000000|2021-03-16 08:56:40|1810|1809.6|1809.6|1809.4|1810.2|1809.8|1809.6|1809.4|2934
1615885010000|2021-03-16 08:56:50|1809.4|1809.2|1809.6|1809.4|1809.6|1809.4|1809.4|1809.2|420
1615885020000|2021-03-16 08:57:00|1809.8|1809.6|1809.2|1809|1810.2|1809.8|1809|1808.8|892
1615885030000|2021-03-16 08:57:10|1809.4|1809.2|1810|1809.8|1810.2|1809.8|1809.4|1809.2|3127
1615885040000|2021-03-16 08:57:20|1809.8|1809.6|1809.8|1809.6|1810.2|1810|1809.8|1809.6|1862
1615885050000|2021-03-16 08:57:30|1809.6|1809.4|1809.6|1809.2|1809.6|1809.4|1809.6|1809.2|500
1615885060000|2021-03-16 08:57:40|1809.4|1809.4|1809.2|1809|1809.4|1809.4|1809.2|1809|347
1615885070000|2021-03-16 08:57:50|1809|1808.8|1809.2|1809|1809.2|1809|1809|1808.8|2862
1615885080000|2021-03-16 08:58:00|1809|1808.4|1808.8|1808.4|1809.2|1809|1808.6|1808.2|11431
1615885090000|2021-03-16 08:58:10|1808.6||1808.6||1808.8||1808.6||0
1615885100000|2021-03-16 08:58:20|1808.8|1808.6|1808.6|1808.4|1808.8|1808.6|1808.4|1808.2|2143
1615885110000|2021-03-16 08:58:30|1808.4|1808.2|1808.2|1808|1808.4|1808.2|1807.6|1807.4|5571
1615885120000|2021-03-16 08:58:40|1808.4|1808.2|1808.2|1808|1808.4|1808.2|1808|1807.8|1873
1615885130000|2021-03-16 08:58:50|1808.4|1808.2|1808.2|1808|1808.4|1808.2|1808.2|1808|3653
1615885140000|2021-03-16 08:59:00|1808|1807.8|1808.2|1807.6|1808.2|1807.8|1807.6|1807.4|1969
1615885150000|2021-03-16 08:59:10|1808.4|1807.8|1807.8|1807.4|1808.4|1808.2|1807.8|1807.4|1139
1615885160000|2021-03-16 08:59:20|1807.6|1807.6|1807.6|1807.4|1807.6|1807.6|1807.4|1807.2|599
1615885170000|2021-03-16 08:59:30|1807.4|1807.2|1807.4|1807|1807.4|1807.4|1807.4|1807|4102
1615885180000|2021-03-16 08:59:40|1807.2|1806.8|1806.8|1806.6|1807.2|1806.8|1806.6|1806.4|1956
1615885190000|2021-03-16 08:59:50|1807|1806.8|1807|1806.6|1807.2|1806.8|1807|1806.6|1780
1615885200000|2021-03-16 09:00:00|1806.8|1806.4|1806.4|1806.2|1806.8|1806.4|1806.4|1806.2|1457
1615885210000|2021-03-16 09:00:10|1806.6|1806.4|1806.6|1806.4|1806.8|1806.6|1806.4|1806.2|4024
1615885220000|2021-03-16 09:00:20|1806.8|1806.6|1807.6|1807.4|1807.6|1807.4|1806.8|1806.6|2001
1615885230000|2021-03-16 09:00:30|1807.8|1807.6|1807.8|1807.6|1808|1807.6|1807.8|1807.6|130
1615885240000|2021-03-16 09:00:40|1808|1807.8|1808|1807.6|1808|1807.8|1807.8|1807.4|345
1615885250000|2021-03-16 09:00:50|1807.8||1807.8||1807.8||1807.8||500
1615885260000|2021-03-16 09:01:00|1807.6|1807.4|1807.8|1807.2|1808|1807.8|1807.4|1807.2|510
1615885270000|2021-03-16 09:01:10|1808|1807.4|1808|1807.6|1808.2|1808|1808|1807.4|1749
1615885280000|2021-03-16 09:01:20|1807.8|1807.8|1808|1807.8|1808|1807.8|1807.8|1807.6|1627
1615885290000|2021-03-16 09:01:30|1808.2|1808|1808|1807.8|1808.2|1808|1808|1807.6|1085
1615885300000|2021-03-16 09:01:40|1808.2|1808|1808.4|1808.2|1808.4|1808.2|1808.2|1807.8|1579
1615885320000|2021-03-16 09:02:00|1808.6|1808.4|1810.8|1810.6|1810.8|1810.6|1808.6|1808.4|10218
1615885330000|2021-03-16 09:02:10|1810.6|1810.4|1810|1809.6|1810.6|1810.4|1809.4|1809.2|7434
1615885340000|2021-03-16 09:02:20|1810.2|1809.8|1810.2|1810|1810.6|1810.4|1810|1809.8|694
1615885350000|2021-03-16 09:02:30|1810|1809.8|1809.6|1809.4|1810|1809.8|1809.6|1809.2|9569
1615885360000|2021-03-16 09:02:40|1809.8|1809.6|1809.2|1809|1809.8|1809.6|1809.2|1809|2975
1615885370000|2021-03-16 09:02:50|1809|1808.8|1809|1808.8|1809|1808.8|1808.6|1808.2|2509
1615885380000|2021-03-16 09:03:00|1809.2|1808.6|1809.4|1808.8|1809.6|1809.2|1809|1808.6|2544
1615885390000|2021-03-16 09:03:10|1809.2|1809|1809|1808.8|1809.2|1809.2|1809|1808.8|1131
1615885400000|2021-03-16 09:03:20|1809.2|1809|1809.2|1809|1809.2|1809|1809.2|1809|1497
1615885410000|2021-03-16 09:03:30|1809|1808.8|1809.2|1809|1809.2|1809|1808.8|1808.6|307
1615885420000|2021-03-16 09:03:40|1809.4|1809.2|1810|1809.6|1810|1809.6|1809.4|1809.2|1175
1615885430000|2021-03-16 09:03:50|1809.8|1809.4|1809.4|1809|1809.8|1809.6|1809.2|1809|4206
1615885440000|2021-03-16 09:04:00|1809.2|1809.2|1809.2|1809|1809.2|1809.2|1809.2|1809|650
1615885450000|2021-03-16 09:04:10|1809.4|1809.2|1809.8|1809.4|1809.8|1809.4|1809.4|1809.2|918
1615885460000|2021-03-16 09:04:20|1810|1809.6|1810.8|1810.4|1810.8|1810.4|1810|1809.6|5601
1615885470000|2021-03-16 09:04:30|1810.6|1810.2|1810.8|1810.6|1810.8|1810.6|1810.4|1810.2|1248
1615885480000|2021-03-16 09:04:40|1810.6|1810.4|1810.4|1810|1810.6|1810.4|1810|1809.6|773
1615885490000|2021-03-16 09:04:50|1810.6|1810.2|1811|1810.8|1811|1810.8|1810.6|1810|1110
1615885500000|2021-03-16 09:05:00|1811.2|1811|1811.4|1811|1811.6|1811.2|1811.2|1811|19
1615885510000|2021-03-16 09:05:10|1811.2|1810.8|1811.2|1811|1811.4|1811.2|1811.2|1810.8|411
1615885520000|2021-03-16 09:05:20|1811.4|1810.8|1812|1811.6|1812|1811.6|1811.4|1810.8|372
1615885530000|2021-03-16 09:05:30|1812.2|1811.8|1812|1811.6|1812.4|1812.2|1812|1811.6|862
1615885540000|2021-03-16 09:05:40|1812.2|1811.8|1811.8|1811.6|1812.2|1811.8|1811.8|1811.4|4000
1615885550000|2021-03-16 09:05:50|1812|1811.4|1811.4|1811.2|1812|1811.4|1811.2|1811|2516
1615885560000|2021-03-16 09:06:00|1811.6|1811|1811.4|1811.2|1811.6|1811.4|1811.4|1811|1921
1615885570000|2021-03-16 09:06:10|1811.6|1811.4|1812.6|1812.2|1812.6|1812.2|1811.6|1811.4|940
1615885580000|2021-03-16 09:06:20|1812.8|1812.6|1812.8|1812.6|1813.4|1812.8|1812.8|1812.4|3214
1615885590000|2021-03-16 09:06:30|1813|1812.8|1812.4|1812|1813|1812.8|1812.2|1811.8|1594
1615885600000|2021-03-16 09:06:40|1812.2|1812.2|1812|1811.8|1812.2|1812.2|1812|1811.8|306
1615885610000|2021-03-16 09:06:50|1811.8|1811.6|1812|1811.6|1812|1811.8|1811.8|1811.6|2133
1615885620000|2021-03-16 09:07:00|1811.8|1811.8|1812.4|1812.2|1812.8|1812.4|1811.8|1811.6|3993
1615885630000|2021-03-16 09:07:10|1812.6|1812.4|1812.6|1812.2|1812.8|1812.6|1812.6|1812.2|1515
1615885640000|2021-03-16 09:07:20|1812.4|1812|1811.8|1811.6|1812.4|1812|1811.4|1811|15472
1615885650000|2021-03-16 09:07:30|1812|1811.4|1812|1811.8|1812.6|1812.4|1812|1811.4|5523
1615885660000|2021-03-16 09:07:40|1812.2|1812|1812.4|1812.2|1812.8|1812.6|1812.2|1811.8|6380
1615885670000|2021-03-16 09:07:50|1812.6|1812|1813.2|1813|1813.2|1813|1812.6|1812|4280
1615885680000|2021-03-16 09:08:00|1813.4|1813.2|1814.8|1814.4|1814.8|1814.4|1813.4|1813.2|6998
1615885690000|2021-03-16 09:08:10|1815|1814.6|1814.8|1814.4|1815|1814.8|1814.8|1814.4|703
1615885700000|2021-03-16 09:08:20|1814.6|1814.2|1814.6|1814.4|1814.6|1814.4|1814.2|1814|1055
1615885710000|2021-03-16 09:08:30|1814.4|1814.2|1814.6|1814.2|1814.6|1814.4|1814.4|1814.2|1203
1615885720000|2021-03-16 09:08:40|1814.2|1814|1813.8|1813.6|1814.4|1814.2|1813.8|1813.6|6038
1615885730000|2021-03-16 09:08:50|1814|1813.8|1813.4|1813|1814.6|1814.4|1813.4|1813|4630
1615885740000|2021-03-16 09:09:00|1813.2|1812.8|1813|1812.6|1813.2|1812.8|1813|1812.2|300
1615885750000|2021-03-16 09:09:10|1813.2|1812.8|1813.4|1813|1813.4|1813.2|1813.2|1812.8|1072
1615885760000|2021-03-16 09:09:20|1813|1812.8|1812.8|1812.6|1813|1812.8|1812.6|1812.4|5910
1615885770000|2021-03-16 09:09:30|1812.6|1812.4|1812.6|1812.4|1813|1812.6|1812.6|1812.2|1095
1615885780000|2021-03-16 09:09:40||1812.2||1812.4||1812.4||1812.2|0
1615885790000|2021-03-16 09:09:50|1812.4|1812.2|1812.4|1812.2|1812.4|1812.2|1812.4|1812.2|962
1615885800000|2021-03-16 09:10:00|1812.6|1812.4|1813|1812.8|1813.2|1812.8|1812.6|1812.4|3030
1615885810000|2021-03-16 09:10:10|1813.2|1813|1813|1812.6|1813.4|1813.2|1813|1812.6|1713
1615885820000|2021-03-16 09:10:20|1813.2|1813|1812.4|1812.2|1813.2|1813|1812.4|1812|3123
1615885830000|2021-03-16 09:10:30|1812.2|1812|1812.4|1812.2|1812.4|1812.2|1812.2|1812|300
1615885840000|2021-03-16 09:10:40|1812.6|1812|1813|1812.6|1813.2|1813|1812.6|1812|445
1615885850000|2021-03-16 09:10:50||1812.8||1812.8||1812.8||1812.8|0
1615885860000|2021-03-16 09:11:00|1812.8|1812.6|1812.8|1812.4|1812.8|1812.6|1812.8|1812.4|1494
1615885870000|2021-03-16 09:11:10|1812.6|1812.2|1811.8|1811.4|1812.6|1812.2|1811.8|1811.4|5695
1615885880000|2021-03-16 09:11:20|1811.6|1811.6|1811.6|1811.4|1811.6|1811.6|1811.6|1811.4|856
1615885890000|2021-03-16 09:11:30|1811.8|1811.6|1811.8|1811.6|1812|1811.8|1811.6|1811.4|2098
1615885900000|2021-03-16 09:11:40|1811.6|1811.4|1811.2|1811|1811.8|1811.4|1810.8|1810.4|15900
1615885910000|2021-03-16 09:11:50|1811.4|1811.2|1811.2|1811|1811.4|1811.2|1811|1810.6|6046
1615885920000|2021-03-16 09:12:00|1811.4|1811.2|1811.8|1811.6|1812.2|1812|1811.2|1811|9204
1615885930000|2021-03-16 09:12:10|1812|1811.8|1812|1811.8|1812|1811.8|1812|1811.6|1323
1615885940000|2021-03-16 09:12:20|1812.2|1812|1813|1812.4|1813.2|1812.8|1812.2|1812|3265
1615885950000|2021-03-16 09:12:30|1813.2|1812.6|1813.8|1813.4|1814.4|1814|1812.8|1812.6|6200
1615885960000|2021-03-16 09:12:40|1814|1813.6|1813.8|1813.4|1814|1813.6|1813.6|1813.2|1597
1615885970000|2021-03-16 09:12:50|1813.6|1813.6|1813.6|1813.4|1813.8|1813.6|1813.6|1813.4|721
1615885980000|2021-03-16 09:13:00|1813.4|1813.2|1814.2|1813.8|1814.2|1813.8|1813.4|1813.2|2289
1615885990000|2021-03-16 09:13:10|1814.4|1814|1813|1812.8|1814.4|1814|1813|1812.8|3867
1615886000000|2021-03-16 09:13:20|1813.2|1813|1813|1812.6|1813.2|1813|1812.6|1812.4|3102
1615886010000|2021-03-16 09:13:30|1812.8|1812.4|1813|1812.6|1813|1812.6|1812.8|1812.4|2000
1615886020000|2021-03-16 09:13:40|1813.2|1812.8|1813.6|1813.4|1813.6|1813.4|1813.2|1812.8|982
1615886030000|2021-03-16 09:13:50|1813.8|1813.6|1813.6|1813.4|1814|1813.8|1813.6|1813.4|3600
1615886040000|2021-03-16 09:14:00|1813.4|1813.2|1814|1813.8|1814|1813.8|1813.4|1813.2|1371
1615886050000|2021-03-16 09:14:10|1813.8|1813.6|1813.8|1813.6|1814|1813.8|1813.6|1813.4|164
1615886060000|2021-03-16 09:14:20|1814|1813.8|1813.2|1813|1814|1813.8|1813.2|1813|3397
1615886070000|2021-03-16 09:14:30|1813|1812.8|1813.2|1812.8|1813.2|1812.8|1812.8|1812.4|1128
1615886080000|2021-03-16 09:14:40|1813|1813|1813.2|1812.8|1813.6|1813.2|1813|1812.8|2998
1615886090000|2021-03-16 09:14:50|1813|1813|1813.2|1812.8|1813.2|1813|1813|1812.8|1697
1615886100000|2021-03-16 09:15:00|1813|1812.6|1812.8|1812.6|1813|1812.8|1812.6|1812.4|1158
1615886110000|2021-03-16 09:15:10|1813|1812.8|1812.8|1812.6|1813|1812.8|1812.8|1812.6|504
1615886120000|2021-03-16 09:15:20|1813|1812.8|1813.2|1812.8|1813.4|1813|1813|1812.6|1197
1615886130000|2021-03-16 09:15:30|1813.4|1813|1813.2|1812.8|1813.8|1813.4|1813.2|1812.8|1680
1615886140000|2021-03-16 09:15:40|1813.4|1813|1813.8|1813.4|1814.2|1814|1813.4|1813|3226
1615886150000|2021-03-16 09:15:50|1813.6|1813.6|1813.8|1813.6|1814|1813.8|1813.6|1813.4|534
1615886160000|2021-03-16 09:16:00|1814|1813.8|1813.4|1813.2|1814.4|1814.2|1813.4|1813.2|1990
1615886170000|2021-03-16 09:16:10|1813.6|1813|1813.6|1813.2|1813.6|1813.4|1813.6|1813|120
1615886180000|2021-03-16 09:16:20|1813.8|1813.4|1813.8|1813.6|1814|1813.6|1813.6|1813.4|1266
1615886190000|2021-03-16 09:16:30|1813.6|1813.4|1813.6|1813.2|1813.6|1813.6|1813.6|1813.2|1000
1615886200000|2021-03-16 09:16:40|1813.4|1813|1812.4|1812.2|1813.6|1813|1812.4|1812.2|698
1615886210000|2021-03-16 09:16:50|1812.2|1812|1812.6|1812.4|1812.6|1812.4|1812.2|1812|2099
1615886220000|2021-03-16 09:17:00|1812.4|1812.2|1812.2|1812|1812.4|1812.2|1812|1811.8|1901
1615886230000|2021-03-16 09:17:10|1812|1811.8|1812.2|1811.8|1812.2|1811.8|1811.8|1811.6|1697
1615886240000|2021-03-16 09:17:20|1812.4|1812.2|1812.2|1811.8|1812.6|1812.4|1812.2|1811.8|3354
1615886250000|2021-03-16 09:17:30|1812|1811.6|1812|1811.8|1812|1811.8|1811.8|1811.4|1263
1615886260000|2021-03-16 09:17:40|1812.2|1811.6|1812|1811.6|1812.2|1812|1811.8|1811.4|2722
1615886270000|2021-03-16 09:17:50|1811.8|1811.8|1812.2|1812|1812.2|1812|1811.8|1811.8|956
1615886280000|2021-03-16 09:18:00|1812.4|1812.2|1812.4|1812|1812.8|1812.4|1812.4|1811.8|260
1615886290000|2021-03-16 09:18:10|1812.2|1812.2|1812|1811.6|1812.2|1812.2|1812|1811.6|100
1615886300000|2021-03-16 09:18:20|1812.2|1811.8|1812|1811.8|1812.4|1812.2|1812|1811.8|756
1615886310000|2021-03-16 09:18:30|1812.2|1812|1812.2|1812|1812.4|1812.2|1812.2|1812|394
1615886320000|2021-03-16 09:18:40|1812.4|1812.2|1812.4|1812.2|1812.4|1812.2|1812.4|1812.2|0
1615886330000|2021-03-16 09:18:50|1812.6|1812.4|1812.8|1812.4|1813|1812.6|1812.6|1812.4|3292
1615886340000|2021-03-16 09:19:00|1812.6|1812.6|1813|1812.8|1813.4|1813|1812.6|1812.2|8592
1615886350000|2021-03-16 09:19:10|1812.8|1812.6|1812.8|1812.6|1812.8|1812.6|1812.6|1812.4|326
1615886360000|2021-03-16 09:19:20|1812.6|1812.4|1813|1812.8|1813.2|1812.8|1812.6|1812.4|3575
1615886370000|2021-03-16 09:19:30|1813.2|1813|1813|1812.6|1813.2|1813|1812.8|1812.4|634
1615886380000|2021-03-16 09:19:40|1812.8|1812.4|1813.2|1812.8|1813.2|1813|1812.8|1812.4|1547
1615886390000|2021-03-16 09:19:50|1813|1812.6|1812|1811.6|1813.2|1812.8|1812|1811.6|2832
1615886400000|2021-03-16 09:20:00|1811.8|1811.4|1811.6|1811.4|1811.8|1811.4|1811.4|1811.2|1341
1615886410000|2021-03-16 09:20:10|1811.4|1811.2|1811.4|1811.2|1811.6|1811.4|1811.4|1811.2|2224
1615886420000|2021-03-16 09:20:20|1811.2|1811|1811.2|1811|1811.6|1811.2|1811.2|1811|3034
1615886430000|2021-03-16 09:20:30|1811|1810.8|1811.4|1811.2|1811.4|1811.2|1811|1810.8|3730
1615886440000|2021-03-16 09:20:40|1811.6|1811.4|1811|1810.6|1811.8|1811.4|1811|1810.6|3745
1615886450000|2021-03-16 09:20:50|1810.8|1810.8|1810.8|1810.6|1810.8|1810.8|1810.6|1810.4|1879
1615886460000|2021-03-16 09:21:00|1811|1810.8|1810.4|1810.2|1811.2|1811|1810.4|1810.2|2437
1615886470000|2021-03-16 09:21:10|1810.2|1810|1809.4|1809.2|1810.2|1810|1809.4|1809.2|17609
1615886480000|2021-03-16 09:21:20|1809.2|1809|1808.8|1808.6|1809.4|1809|1808.8|1808.6|11870
1615886490000|2021-03-16 09:21:30|1809|1808.8|1808.8|1808.4|1809|1808.8|1808.6|1808.4|3065
1615886500000|2021-03-16 09:21:40|1808.6|1808.2|1807.6|1807.4|1808.6|1808.4|1807.6|1807.4|7400
1615886510000|2021-03-16 09:21:50|1807.4|1807.2|1808.8|1808.4|1808.8|1808.6|1807.4|1807.2|5423
1615886520000|2021-03-16 09:22:00|1808.6|1808.6|1809.2|1808.8|1809.2|1808.8|1808.6|1808.4|1367
1615886530000|2021-03-16 09:22:10|1809.4|1809|1809|1808.8|1810|1809.6|1809|1808.8|7122
1615886540000|2021-03-16 09:22:20|1809.2|1809|1808.8|1808.6|1809.4|1809|1808.8|1808.6|791
1615886550000|2021-03-16 09:22:30|1808.6|1808.4|1808.2|1808|1808.6|1808.4|1808.2|1808|2914
1615886560000|2021-03-16 09:22:40|1808|1807.8|1807.4|1807.2|1808.4|1808|1807.4|1807.2|6628
1615886570000|2021-03-16 09:22:50|1807.2|1807|1806.8|1806.6|1807.2|1807|1806.8|1806.6|4981
1615886580000|2021-03-16 09:23:00|1806.6|1806.4|1806.8|1806.6|1807.4|1807|1806.6|1806.4|6018
1615886590000|2021-03-16 09:23:10|1807|1806.8|1807|1806.6|1807.2|1806.8|1806.8|1806.6|1216
1615886600000|2021-03-16 09:23:20|1806.8|1806.8|1806.6|1806.4|1807|1806.8|1806.6|1806.4|836
1615886610000|2021-03-16 09:23:30|1806.8|1806.6|1807.2|1806.8|1807.2|1807|1806.8|1806.6|2102
1615886620000|2021-03-16 09:23:40|1807|1806.6|1806.6|1806.2|1807.2|1806.6|1806.6|1806.2|3373
1615886630000|2021-03-16 09:23:50|1806.4|1806|1806|1805.8|1806.4|1806|1806|1805.8|25758
1615886640000|2021-03-16 09:24:00|1805.8|1805.6|1806.2|1806|1806.2|1806|1805.8|1805.6|5668
1615886650000|2021-03-16 09:24:10|1806.4|1806.2|1806.8|1806.6|1806.8|1806.6|1806.2|1806|7952
1615886660000|2021-03-16 09:24:20|1806.6|1806.4|1806.6|1806.4|1806.8|1806.6|1806.4|1806.2|775
1615886670000|2021-03-16 09:24:30|1806.8|1806.6|1806.8|1806.6|1806.8|1806.6|1806.8|1806.6|241
1615886680000|2021-03-16 09:24:40|1806.6|1806.4|1806.4|1806.2|1806.8|1806.6|1806.4|1806|1364
1615886690000|2021-03-16 09:24:50|1806.6|1806.4|1807|1806.8|1807|1806.8|1806.4|1806.2|1900
1615886700000|2021-03-16 09:25:00|1806.8|1806.6|1806.6|1806.2|1808|1807.8|1806.4|1806.2|9709
1615886710000|2021-03-16 09:25:10|1806.8|1806.4|1806.4|1806|1807|1806.8|1806.2|1806|9858
1615886720000|2021-03-16 09:25:20|1806.6|1806.2|1806.6|1806.2|1806.6|1806.4|1806.4|1806.2|321
1615886730000|2021-03-16 09:25:30|1806.4||1806.6||1806.6||1806.4||0
1615886740000|2021-03-16 09:25:40|1806.8|1806.4|1806.6|1806.4|1806.8|1806.6|1806.6|1806.4|1936
1615886750000|2021-03-16 09:25:50|1806.4|1806.2|1806.8|1806.6|1806.8|1806.6|1806.4|1806.2|1224
1615886760000|2021-03-16 09:26:00|1807|1806.8|1807|1806.8|1807.8|1807.6|1806.8|1806.6|32335
1615886770000|2021-03-16 09:26:10|1806.8|1806.6|1805.6|1805.4|1807|1806.6|1805.6|1805.4|4814
1615886780000|2021-03-16 09:26:20|1805.8|1805.6|1805.2|1805|1805.8|1805.6|1805.2|1805|4670
1615886790000|2021-03-16 09:26:30|1805|1804.8|1804.2|1804|1805.4|1805|1804.2|1804|38732
1615886800000|2021-03-16 09:26:40|1804|1803.8|1804.4|1804.2|1804.6|1804.4|1803.8|1803.6|14340
1615886810000|2021-03-16 09:26:50|1804.6|1804.4|1804.6|1804.4|1804.8|1804.6|1804.4|1804.2|3122
1615886820000|2021-03-16 09:27:00|1804.8|1804.6|1805|1804.8|1805.4|1805.2|1804.6|1804.4|7391
1615886830000|2021-03-16 09:27:10|1804.8|1804.6|1805.2|1805|1805.2|1805|1804.8|1804.6|2107
1615886840000|2021-03-16 09:27:20|1805|1804.8|1805|1804.8|1805.2|1805|1804.8|1804.6|515
1615886850000|2021-03-16 09:27:30|1805.2|1805|1805.8|1805.4|1805.8|1805.6|1805.2|1805|3236
1615886860000|2021-03-16 09:27:40|1805.6|1805.2|1805.2|1804.8|1805.6|1805.4|1805.2|1804.8|1216
1615886870000|2021-03-16 09:27:50|1805|1804.6|1805.4|1805|1805.6|1805.2|1805|1804.6|293
1615886880000|2021-03-16 09:28:00|1805.2|1804.8|1802.4|1802.2|1805.4|1804.8|1802.2|1802|24813
1615886890000|2021-03-16 09:28:10|1802.6|1802|1801|1800.8|1802.6|1802.4|1801|1800.8|83781
1615886900000|2021-03-16 09:28:20|1801.2|1801|1801.8|1801.6|1802|1801.8|1801|1800.8|10755
1615886910000|2021-03-16 09:28:30|1802|1801.8|1801.6|1801.4|1802|1801.8|1801.6|1801.4|2360
1615886920000|2021-03-16 09:28:40|1801.4|1801.2|1801.8|1801.4|1801.8|1801.6|1801.2|1800.8|9486
1615886930000|2021-03-16 09:28:50|1801.6|1801.6|1801.6|1801.2|1801.6|1801.6|1801.4|1801.2|2235
1615886940000|2021-03-16 09:29:00|1801.4|1801.4|1800.8|1800.6|1801.6|1801.4|1800.6|1800.4|16536
1615886950000|2021-03-16 09:29:10|1801|1800.8|1802|1801.6|1802.4|1802.2|1801|1800.8|19835
1615886960000|2021-03-16 09:29:20|1801.8|1801.4|1801.6|1801.4|1802|1801.8|1801.4|1801.2|3175
1615886970000|2021-03-16 09:29:30|1801.4|1801.2|1802|1801.8|1802|1801.8|1801.4|1801.2|3072
1615886980000|2021-03-16 09:29:40|1802.2|1802|1802|1801.6|1802.6|1802.2|1802|1801.6|6301
1615886990000|2021-03-16 09:29:50|1802.2|1801.8|1802.2|1801.6|1802.2|1802|1802|1801.6|1139
1615887000000|2021-03-16 09:30:00|1802.4|1802.2|1802.2|1802|1803|1802.8|1802.2|1801.8|13353
1615887010000|2021-03-16 09:30:10|1802|1801.8|1802.2|1802|1802.6|1802.2|1801.8|1801.6|7952
1615887020000|2021-03-16 09:30:20|1802|1801.8|1801.6|1801.2|1802|1801.8|1801.6|1801.2|1519
1615887030000|2021-03-16 09:30:30|1801.8|1801.4|1802.2|1802|1802.4|1802.2|1801.8|1801.4|215
1615887040000|2021-03-16 09:30:40|1802|1801.8|1801.2|1801|1802|1801.8|1801.2|1801|1339
1615887050000|2021-03-16 09:30:50|1801.4|1801.2|1801.4|1801.2|1801.6|1801.4|1801.2|1801|1469
1615887060000|2021-03-16 09:31:00|1801.2|1801|1801.6|1801.4|1802|1801.8|1801.2|1801|10437
1615887070000|2021-03-16 09:31:10|1801.8|1801.2|1801.6|1801.4|1802|1801.8|1801.6|1801.2|3678
1615887080000|2021-03-16 09:31:20|1801.8|1801.6|1800.4|1800.2|1802|1801.8|1800.4|1800.2|14198
1615887090000|2021-03-16 09:31:30|1800.6|1800|1800.2|1800|1800.6|1800.4|1799.6|1799.4|134210
1615887100000|2021-03-16 09:31:40|1800.4|1800.2|1800.6|1800.4|1800.6|1800.4|1800|1799.8|4263
1615887110000|2021-03-16 09:31:50|1800.8|1800.6|1800.2|1800|1801|1800.8|1800.2|1800|10920
1615887120000|2021-03-16 09:32:00|1800.4|1800.2|1800.2|1800|1800.4|1800.2|1800.2|1800|6075
1615887130000|2021-03-16 09:32:10|1800|1799.8|1800.6|1800.4|1800.8|1800.6|1799.6|1799.4|30100
1615887140000|2021-03-16 09:32:20|1800.4|1800.2|1800.4|1800.2|1800.6|1800.4|1800.2|1800|3358
1615887150000|2021-03-16 09:32:30|1800.2|1800|1800|1799.8|1800.4|1800.2|1799.6|1799.4|7066
1615887160000|2021-03-16 09:32:40|1800.2|1800|1800.8|1800.6|1800.8|1800.6|1800.2|1800|11411
1615887170000|2021-03-16 09:32:50|1801|1800.8|1800.8|1800.6|1801|1800.8|1800.8|1800.6|2585
1615887180000|2021-03-16 09:33:00|1800.6|1800.4|1800.4|1800.2|1800.8|1800.6|1800.4|1800.2|1911
1615887190000|2021-03-16 09:33:10|1800.2|1800|1800|1799.8|1800.2|1800|1800|1799.8|987
1615887200000|2021-03-16 09:33:20|1800.2|1800|1800.2|1800|1800.4|1800.2|1800|1800|1109
1615887210000|2021-03-16 09:33:30|1800.4|1800.2|1800.2|1800|1800.6|1800.4|1800.2|1800|1720
1615887220000|2021-03-16 09:33:40|1800.4|1800.2|1800|1799.8|1800.4|1800.2|1800|1799.8|3031
1615887230000|2021-03-16 09:33:50|1799.8|1799.6|1799.4|1799.2|1800|1799.8|1799.4|1799.2|2702
1615887240000|2021-03-16 09:34:00|1799.2|1799|1799.6|1799.2|1799.8|1799.6|1799.2|1799|6204
1615887250000|2021-03-16 09:34:10|1799.8|1799.4|1799.2|1799|1800|1799.8|1799.2|1799|1353
1615887260000|2021-03-16 09:34:20|1799|1798.8|1798.4|1798.2|1799.2|1798.8|1798.4|1798.2|13950
1615887270000|2021-03-16 09:34:30|1798.2|1798|1797|1796.8|1798.2|1798|1797|1796.8|13333
1615887280000|2021-03-16 09:34:40|1797.2|1797|1797.4|1797.2|1798|1797.8|1797.2|1797|22780
1615887290000|2021-03-16 09:34:50|1797.6|1797.4|1798.4|1798.2|1798.4|1798.2|1797.6|1797.4|4914
1615887300000|2021-03-16 09:35:00|1798.2|1798|1797.6|1797.2|1798.4|1798|1797.4|1797.2|1246
1615887310000|2021-03-16 09:35:10|1797.4|1797|1797.2|1796.8|1797.8|1797.4|1796.8|1796.6|8990
1615887320000|2021-03-16 09:35:20|1797|1797|1797.8|1797.4|1798|1797.6|1797|1796.8|1086
1615887330000|2021-03-16 09:35:30|1797.6|1797.6|1797.2|1797|1797.6|1797.6|1797|1796.8|3975
1615887340000|2021-03-16 09:35:40|1797|1796.8|1797.2|1797|1797.2|1797|1797|1796.6|640
1615887350000|2021-03-16 09:35:50|1797|1796.8|1797.2|1796.8|1797.2|1797|1796.8|1796.6|2253
1615887360000|2021-03-16 09:36:00|1797.4|1797|1797.8|1797.4|1798|1797.8|1797.2|1797|1471
1615887370000|2021-03-16 09:36:10|1797.6|1797.6|1797|1796.6|1797.6|1797.6|1796.8|1796.6|7239
1615887380000|2021-03-16 09:36:20|1796.8|1796.8|1796.8|1796.6|1797.2|1797|1796.6|1796.4|6641
1615887390000|2021-03-16 09:36:30|1796.6|1796.4|1797.2|1796.8|1797.4|1797|1796.6|1796.4|945
1615887400000|2021-03-16 09:36:40|1797|1797|1797.2|1797|1797.2|1797|1797|1796.8|0
1615887410000|2021-03-16 09:36:50|1797|1796.8|1797.6|1797|1797.6|1797.4|1797|1796.8|1408
1615887420000|2021-03-16 09:37:00|1797.4|1796.8|1796.4|1796|1797.4|1797|1796.2|1796|6726
1615887430000|2021-03-16 09:37:10|1796.2|1796.2|1796.6|1796.4|1796.8|1796.6|1796.2|1796.2|2231
1615887440000|2021-03-16 09:37:20|1796.8|1796.6|1796.6|1796.2|1797|1796.8|1796.4|1796.2|3633
1615887450000|2021-03-16 09:37:30|1796.4|1796|1796.2|1796|1796.6|1796.2|1796|1795.8|19892
1615887460000|2021-03-16 09:37:40|1796.4|1796.2|1796.2|1796|1796.4|1796.2|1795.8|1795.6|9696
1615887470000|2021-03-16 09:37:50|1796.4|1796.2|1796.6|1796.2|1796.8|1796.6|1796.4|1796.2|4118
1615887480000|2021-03-16 09:38:00|1796.4|1796.4|1797.6|1797.4|1797.6|1797.4|1796.4|1796.4|3424
1615887490000|2021-03-16 09:38:10|1797.4|1797.2|1798|1797.8|1798|1797.8|1797.4|1797.2|1654
1615887500000|2021-03-16 09:38:20|1798.2|1797.6|1797.8|1797.2|1798.2|1797.6|1797.2|1797|4651
1615887510000|2021-03-16 09:38:30|1797.6|1797|1797.4|1797|1797.6|1797.2|1797.2|1797|805
1615887520000|2021-03-16 09:38:40|1797.6|1797.2|1797.4|1797.2|1797.6|1797.4|1797.4|1797|2112
1615887530000|2021-03-16 09:38:50|1797.2|1797|1797.4|1797|1797.4|1797.2|1797.2|1797|550
1615887540000|2021-03-16 09:39:00|1797.2|1797.2|1797.6|1797.2|1798.4|1798.2|1797.2|1797|7801
1615887550000|2021-03-16 09:39:10|1797.8|1797.4|1798.2|1798|1798.2|1798|1797.6|1797.4|13920
1615887560000|2021-03-16 09:39:20|1798.4|1798.2|1797.8|1797.6|1798.4|1798.2|1797.4|1797.2|7971
1615887570000|2021-03-16 09:39:30|1797.6|1797.4|1797.8|1797.4|1797.8|1797.6|1797.6|1797.2|1980
1615887580000|2021-03-16 09:39:40|1797.6|1797.6|1797.4|1797.2|1798|1797.8|1797.4|1797.2|16375
1615887590000|2021-03-16 09:39:50|1797.6|1797.4|1797.6|1797.4|1797.6|1797.4|1797.6|1797.4|1338
1615887600000|2021-03-16 09:40:00|1797.8|1797.6|1798.2|1798|1798.2|1798|1797.4|1797|4785
1615887610000|2021-03-16 09:40:10|1798|1797.8|1798.6|1798.2|1798.6|1798.2|1797.6|1797.4|8351
1615887620000|2021-03-16 09:40:20|1798.8|1798.4|1798.4|1798|1798.8|1798.4|1798.2|1797.8|255
1615887630000|2021-03-16 09:40:30|1798.2|1797.8|1798.4|1798.2|1798.6|1798.4|1798|1797.8|5806
1615887640000|2021-03-16 09:40:40|1798.2|1798|1798|1797.8|1798.4|1798|1798|1797.8|1469
1615887650000|2021-03-16 09:40:50|1797.8|1797.6|1797.8|1797.6|1797.8|1797.8|1797.6|1797.4|500
1615887660000|2021-03-16 09:41:00|1798|1797.8|1798.6|1798.4|1798.8|1798.6|1798|1797.8|3186
1615887670000|2021-03-16 09:41:10|1798.8|1798.6|1798.4|1798.2|1799.2|1799|1798.4|1798|10651
1615887680000|2021-03-16 09:41:20|1798.6|1798|1797.8|1797.4|1798.6|1798|1797.6|1797.4|4784
1615887690000|2021-03-16 09:41:30|1797.6|1797.6|1797.8|1797.6|1797.8|1797.6|1797.6|1797.4|17097
1615887700000|2021-03-16 09:41:40|1798|1797.8|1797.8|1797.6|1798.2|1798|1797.8|1797.6|2686
1615887710000|2021-03-16 09:41:50||1797.4||1797.6||1797.6||1797.4|300
1615887720000|2021-03-16 09:42:00|1797.6|1797.4|1798|1797.6|1798.2|1797.8|1797.4|1797|5828
1615887730000|2021-03-16 09:42:10|1798.2|1797.8|1798.2|1797.8|1798.4|1798|1798.2|1797.8|697
1615887740000|2021-03-16 09:42:20|1798|1798|1797.2|1796.8|1798|1798|1797|1796.6|17077
1615887750000|2021-03-16 09:42:30|1797|1797|1797|1796.8|1797.2|1797|1797|1796.8|5713
1615887760000|2021-03-16 09:42:40|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|1796.6|1796.4|1166
1615887770000|2021-03-16 09:42:50|1797|1796.4|1796|1795.8|1797.2|1797|1796|1795.8|13676
1615887780000|2021-03-16 09:43:00|1796.2|1796|1795.6|1795.4|1796.2|1796|1795.6|1795.4|4482
1615887790000|2021-03-16 09:43:10|1795.4|1795.2|1794.8|1794.6|1795.4|1795.2|1794.6|1794.4|60779
1615887800000|2021-03-16 09:43:20|1794.6|1794.4|1794.2|1794|1795|1794.6|1794.2|1794|11069
1615887810000|2021-03-16 09:43:30|1794|1793.8|1794|1793.8|1794.2|1794|1793.4|1793|31206
1615887820000|2021-03-16 09:43:40|1793.6|1793.6|1793.4|1793|1793.8|1793.6|1793.4|1793|11095
1615887830000|2021-03-16 09:43:50|1793.6|1793.2|1794.4|1794|1794.6|1794.4|1793.6|1793.2|5858
1615887840000|2021-03-16 09:44:00|1794.2|1794.6|1794.6|1794.2|1794.8|1794.6|1794.2|1794.2|5999
1615887850000|2021-03-16 09:44:10|1794.8|1794.4|1794.4|1794|1794.8|1794.4|1794.2|1794|9542
1615887860000|2021-03-16 09:44:20||1794.2||1794.2||1794.2||1794|1007
1615887870000|2021-03-16 09:44:30|1794.6|1794.4|1794.4|1794.2|1794.6|1794.4|1794.4|1794|960
1615887880000|2021-03-16 09:44:40|1794.6|1794.4|1794.8|1794.6|1795|1794.8|1794.6|1794.4|2445
1615887890000|2021-03-16 09:44:50|1795|1794.8|1795.4|1795.2|1795.4|1795.2|1794.8|1794.8|5678
1615887900000|2021-03-16 09:45:00|1795.2|1795|1794.8|1794.6|1795.2|1795|1794.8|1794.6|4953
1615887910000|2021-03-16 09:45:10|1795|1794.4|1794.6|1794.2|1795.4|1795|1794.6|1794.2|2303
1615887920000|2021-03-16 09:45:20|1794.8|1794.4|1794.8|1794.4|1795|1794.6|1794.8|1794.4|0
1615887930000|2021-03-16 09:45:30|1794.6|1794.6|1794.4|1794.2|1794.8|1794.6|1794.4|1794.2|4705
1615887940000|2021-03-16 09:45:40|1794.6|1794|1794.2|1794|1794.6|1794.2|1794|1793.6|3782
1615887950000|2021-03-16 09:45:50|1794|1793.8|1794.6|1794.4|1794.6|1794.4|1794|1793.8|8147
1615887960000|2021-03-16 09:46:00|1794.8|1794.2|1795|1794.8|1795|1794.8|1794.8|1794.2|200
1615887970000|2021-03-16 09:46:10|1795.2|1795|1796|1795.8|1796|1795.8|1795.2|1795|22552
1615887980000|2021-03-16 09:46:20|1795.8|1795.6|1796.2|1796|1796.6|1796.2|1795.8|1795.6|3399
1615887990000|2021-03-16 09:46:30|1796.4|1796.2|1796.6|1796.4|1797|1796.6|1796.4|1796.2|2809
1615888000000|2021-03-16 09:46:40|1796.8|1796.6|1797.4|1797|1797.4|1797.2|1796.8|1796.4|1355
1615888010000|2021-03-16 09:46:50|1797.2|1797.2|1797.2|1796.8|1797.4|1797.2|1796.8|1796.6|1027
1615888020000|2021-03-16 09:47:00|1797|1796.6|1797.2|1796.8|1797.4|1797|1796.8|1796.4|3807
1615888030000|2021-03-16 09:47:10|1797|1796.6|1797.2|1797|1797.6|1797.4|1796.8|1796.6|2148
1615888040000|2021-03-16 09:47:20|1797|1796.8|1796.4|1796.2|1797|1796.8|1796.4|1796.2|6376
1615888050000|2021-03-16 09:47:30|1796.6|1796.4|1796.6|1796.4|1796.6|1796.4|1796.6|1796.4|1279
1615888060000|2021-03-16 09:47:40|1796.8|1796.2|1797.6|1797.4|1797.6|1797.4|1796.8|1796.2|1663
1615888070000|2021-03-16 09:47:50|1797.8|1797.2|1797.6|1797.4|1797.8|1797.4|1797.2|1797|1460
1615888080000|2021-03-16 09:48:00|1797.8|1797.6|1798.2|1797.8|1798.2|1798|1797.8|1797.6|1056
1615888090000|2021-03-16 09:48:10|1798.4|1798|1798.4|1798|1798.4|1798.2|1798.4|1798|722
1615888100000|2021-03-16 09:48:20|1798.6|1798.2|1798.6|1798.4|1798.8|1798.4|1798.6|1798.2|844
1615888110000|2021-03-16 09:48:30|1798.8|1798.6|1799.8|1799.6|1800|1799.8|1798.8|1798.6|4768
1615888120000|2021-03-16 09:48:40|1799.6|1799.4|1799.8|1799.6|1799.8|1799.6|1799.4|1799.2|2883
1615888130000|2021-03-16 09:48:50|1799.6|1799.4|1799.8|1799.6|1799.8|1799.6|1799.6|1799.4|5164
1615888140000|2021-03-16 09:49:00|1799.6|1799.4|1798.8|1798.4|1799.6|1799.6|1798.8|1798.4|947
1615888150000|2021-03-16 09:49:10|1798.6|1798.2|1798.2|1798|1798.6|1798.2|1798.2|1797.8|1926
1615888160000|2021-03-16 09:49:20|1798.4|1798.2|1797.8|1797.4|1798.4|1798.2|1797.6|1797.4|6133
1615888170000|2021-03-16 09:49:30|1797.6|1797.2|1797.2|1797|1797.6|1797.2|1796.8|1796.6|4600
1615888180000|2021-03-16 09:49:40|1797.4|1797.2|1797|1796.8|1797.6|1797.4|1797|1796.8|2566
1615888190000|2021-03-16 09:49:50|1796.8|1796.6|1796.6|1796.4|1797|1796.8|1796.6|1796.4|1448
1615888200000|2021-03-16 09:50:00|1796.4|1796.2|1796.8|1796.6|1797|1796.8|1796.2|1796|7753
1615888210000|2021-03-16 09:50:10|1796.6|1796.4|1796.6|1796.2|1796.6|1796.4|1796.6|1796.2|676
1615888220000|2021-03-16 09:50:20|1796.4|1796.4|1796.8|1796.4|1796.8|1796.6|1796.4|1796.2|458
1615888230000|2021-03-16 09:50:30|1796.6|1796.6|1797.4|1797.2|1797.6|1797.4|1796.6|1796.6|1237
1615888240000|2021-03-16 09:50:40|1797.2|1797|1797.2|1796.8|1798|1797.8|1797.2|1796.8|6955
1615888250000|2021-03-16 09:50:50|1797.4|1797|1797.2|1797|1797.4|1797.2|1797.2|1797|646
1615888260000|2021-03-16 09:51:00|1797.4|1797.2|1797.8|1797.6|1798|1797.8|1797.2|1797|1849
1615888270000|2021-03-16 09:51:10|1798|1797.8|1798.2|1798|1798.8|1798.6|1798|1797.8|1242
1615888280000|2021-03-16 09:51:20|1798.4|1797.8|1798.2|1798|1798.4|1798.2|1798.2|1797.8|3297
1615888290000|2021-03-16 09:51:30|1798.4|1798.2|1798.2|1798|1798.4|1798.2|1798.2|1798|749
1615888300000|2021-03-16 09:51:40|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798|240
1615888310000|2021-03-16 09:51:50|1798.2|1798|1798|1797.8|1798.4|1798|1798|1797.8|1589
1615888320000|2021-03-16 09:52:00|1798.2|1797.6|1797.6|1797.2|1798.2|1797.6|1797.4|1797|3643
1615888330000|2021-03-16 09:52:10|1797.4|1797|1797.4|1797.2|1797.4|1797.2|1797.2|1796.8|2005
1615888340000|2021-03-16 09:52:20|1797.6|1797.4|1795.8|1795.6|1797.6|1797.4|1795.8|1795.4|12745
1615888350000|2021-03-16 09:52:30|1795.6|1795.4|1795.6|1795.4|1795.8|1795.6|1795.2|1795|5112
1615888360000|2021-03-16 09:52:40|1795.8|1795.6|1796.2|1796|1796.4|1796.2|1795.6|1795.6|1875
1615888370000|2021-03-16 09:52:50|1796|1795.8|1795.2|1795|1796|1795.8|1795.2|1795|1882
1615888380000|2021-03-16 09:53:00|1795.4|1795.2|1794.2|1794|1795.4|1795.2|1794.2|1794|3236
1615888390000|2021-03-16 09:53:10|1794.4|1794.2|1794.4|1794.2|1794.8|1794.6|1794.2|1794|6726
1615888400000|2021-03-16 09:53:20|1794.2|1794|1794.2|1794|1794.4|1794|1794.2|1794|361
1615888410000|2021-03-16 09:53:30|1794.4|1794.2|1795|1794.6|1795.4|1795.2|1794.4|1794.2|9021
1615888420000|2021-03-16 09:53:40|1794.8|1794.8|1794.6|1794.4|1794.8|1794.8|1794.6|1794.2|1844
1615888430000|2021-03-16 09:53:50|1794.8|1794.6|1793.8|1793.6|1794.8|1794.6|1793.6|1793.4|22477
1615888440000|2021-03-16 09:54:00|1794|1793.8|1793.4|1793.2|1794|1793.8|1793|1792.8|9192
1615888450000|2021-03-16 09:54:10|1793.2|1793|1793.4|1793.2|1793.4|1793.2|1793.2|1793|8374
1615888460000|2021-03-16 09:54:20|1793.2|1793|1793.4|1793.2|1793.4|1793.2|1793.2|1793|2095
1615888470000|2021-03-16 09:54:30|1793.2|1793|1793.6|1793.4|1794.2|1794|1793.2|1793|3893
1615888480000|2021-03-16 09:54:40|1793.8|1793.6|1794.2|1793.8|1794.2|1793.8|1793.6|1793.6|4062
1615888490000|2021-03-16 09:54:50|1794.4|1794|1794.4|1794.2|1794.6|1794.2|1794.4|1794|0
1615888500000|2021-03-16 09:55:00|1794.6|1794.4|1794.6|1794.2|1794.8|1794.6|1794.4|1794|6169
1615888510000|2021-03-16 09:55:10|1794.4|1794.4|1793.8|1793.4|1794.6|1794.4|1793.6|1793.2|4015
1615888520000|2021-03-16 09:55:20|1793.6|1793.2|1793.2|1792.8|1794|1793.6|1793|1792.8|27626
1615888530000|2021-03-16 09:55:30|1793.4|1793|1793|1792.8|1793.4|1793|1793|1792.8|1050
1615888540000|2021-03-16 09:55:40|1793.2|1793|1793.2|1793|1793.2|1793|1792.8|1792.6|3207
1615888550000|2021-03-16 09:55:50|1793.4|1793.2|1793.8|1793.6|1793.8|1793.6|1793.2|1793|2448
1615888560000|2021-03-16 09:56:00|1793.6|1793.4|1794.6|1794.2|1794.8|1794.6|1793.6|1793.4|3185
1615888570000|2021-03-16 09:56:10|1794.8|1794.4|1794.4|1794|1794.8|1794.4|1794.2|1793.8|396
1615888580000|2021-03-16 09:56:20|1794.6|1794.2|1794.6|1794.2|1794.6|1794.2|1794.4|1794.2|421
1615888590000|2021-03-16 09:56:30|1794.8|1794.4|1794.8|1794.6|1795|1794.6|1794.8|1794.4|1726
1615888600000|2021-03-16 09:56:40|1795|1794.8|1795|1794.6|1795|1794.8|1794.8|1794.4|5158
1615888610000|2021-03-16 09:56:50|1794.8|1794.4|1795.4|1795.2|1795.4|1795.2|1794.8|1794.4|1271
1615888620000|2021-03-16 09:57:00|1795.2|1795|1795.8|1795.4|1795.8|1795.4|1795|1794.8|4210
1615888630000|2021-03-16 09:57:10|1795.6|1795.2|1795.8|1795.4|1796|1795.4|1795.4|1795.2|195
1615888640000|2021-03-16 09:57:20|1795.6|1795.2|1795.4|1795.2|1795.6|1795.4|1795.4|1795.2|1244
1615888650000|2021-03-16 09:57:30|1795.6|1795.4|1795.6|1795.2|1795.6|1795.4|1795.6|1795.2|195
1615888660000|2021-03-16 09:57:40|1795.8|1795.4|1795.8|1795.6|1796.2|1796|1795.8|1795.4|2499
1615888670000|2021-03-16 09:57:50|1796|1795.8|1796.6|1796.2|1796.6|1796.4|1796|1795.8|1442
1615888680000|2021-03-16 09:58:00|1796.8|1796.4|1796.4|1796.2|1797.6|1797|1796.4|1796.2|4177
1615888690000|2021-03-16 09:58:10|1796.6|1796.4|1797|1796.4|1797|1796.4|1796.4|1796.2|1795
1615888700000|2021-03-16 09:58:20||1796.6||1796.8||1796.8||1796.6|900
1615888710000|2021-03-16 09:58:30|1796.8|1796.6|1797|1796.8|1797.2|1797|1796.8|1796.4|2014
1615888720000|2021-03-16 09:58:40|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.8|11750
1615888730000|2021-03-16 09:58:50|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.8|10124
1615888740000|2021-03-16 09:59:00|1797.2|1797|1797.2|1797|1797.2|1797|1797|1796.8|673
1615888750000|2021-03-16 09:59:10|1797|1796.8|1797.2|1797|1797.4|1797|1797|1796.8|2732
1615888760000|2021-03-16 09:59:20|1797|1796.8|1797.2|1797|1797.4|1797.2|1797|1796.8|6245
1615888770000|2021-03-16 09:59:30|1797|1796.8|1797|1796.8|1797|1796.8|1796.8|1796.4|5213
1615888780000|2021-03-16 09:59:40|1796.8|1796.6|1797.2|1797|1797.2|1797|1796.8|1796.6|2148
1615888790000|2021-03-16 09:59:50|1797|1796.8|1797.4|1797.2|1797.4|1797.2|1796.8|1796.4|3609
1615888800000|2021-03-16 10:00:00|1797.6|1797.4|1797|1796.8|1797.8|1797.6|1797|1796.8|8272
1615888810000|2021-03-16 10:00:10|1797.2|1797|1797|1796.4|1797.2|1797|1796.8|1796.4|5850
1615888820000|2021-03-16 10:00:20|||||||||449
1615888830000|2021-03-16 10:00:30|1796.8|1796.6|1796.8|1796.6|1797|1796.6|1796.8|1796.6|1000
1615888840000|2021-03-16 10:00:40|1797|1796.4|1797.6|1797.2|1797.6|1797.2|1796.8|1796.4|3238
1615888850000|2021-03-16 10:00:50||1797.4||1797||1797.4||1797|1500
1615888860000|2021-03-16 10:01:00|1798.2|1797.2|1798.6|1798|1799.2|1798.6|1798.2|1797.2|17845
1615888870000|2021-03-16 10:01:10|1798.8|1798.2|1798.8|1798.6|1798.8|1798.6|1798.8|1798.2|2252
1615888880000|2021-03-16 10:01:20|1799|1799|1799.4|1799|1799.4|1799|1799|1799|2760
1615888890000|2021-03-16 10:01:30|1799.2|1798.8|1799.2|1798.6|1799.4|1799|1798.8|1798.6|2356
1615888900000|2021-03-16 10:01:40|1799.4|1799|1799.2|1799|1799.4|1799.2|1799.2|1799|1416
1615888910000|2021-03-16 10:01:50|1799.4||1799.2||1799.4||1799.2||693
1615888920000|2021-03-16 10:02:00|1799.4|1799.2|1799.8|1799.4|1800|1799.6|1799.4|1799|1603
1615888930000|2021-03-16 10:02:10|1799.6|1799.2|1799.4|1799.2|1799.6|1799.4|1799.4|1799|1902
1615888940000|2021-03-16 10:02:20|1799.6|1799|1798|1797.6|1799.6|1799|1798|1797.6|15005
1615888950000|2021-03-16 10:02:30|1798.2|1797.8|1798.2|1798|1798.4|1798.2|1798.2|1797.8|1578
1615888960000|2021-03-16 10:02:40|1798|1797.8|1798.2|1797.8|1798.2|1798|1798|1797.6|611
1615888970000|2021-03-16 10:02:50|1798.4|1798|1798.6|1798|1798.6|1798.4|1798.4|1798|916
1615888980000|2021-03-16 10:03:00|1798.4|1798.2|1798|1797.8|1798.4|1798.2|1798|1797.6|77
1615888990000|2021-03-16 10:03:10|1797.8|1797.6|1798.2|1798|1798.4|1798|1797.6|1797.2|2107
1615889000000|2021-03-16 10:03:20|1798|1797.8|1798.6|1798.2|1798.6|1798.4|1798|1797.8|1021
1615889010000|2021-03-16 10:03:30|1798.4|1798|1798.2|1798|1798.4|1798|1798.2|1798|29
1615889020000|2021-03-16 10:03:40|1798|1797.8|1798|1797.8|1798|1797.8|1797.8|1797.6|2305
1615889030000|2021-03-16 10:03:50|1798.2|1798|1798.6|1798.4|1798.8|1798.6|1798.2|1798|1300
1615889040000|2021-03-16 10:04:00|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1124
1615889050000|2021-03-16 10:04:10|1798.6|1798.4|1798.4|1798|1798.6|1798.4|1798.4|1798|2500
1615889060000|2021-03-16 10:04:20|1798.6|1798.2|1798.6|1798.2|1798.8|1798.6|1798.6|1798.2|1381
1615889070000|2021-03-16 10:04:30|1798.4|1798.4|1798.8|1798.6|1798.8|1798.6|1798.4|1798.2|1276
1615889080000|2021-03-16 10:04:40|1799|1798.8|1798.6|1798.4|1799|1798.8|1798.4|1798.2|10901
1615889090000|2021-03-16 10:04:50|1798.8|1798.6|1798.4|1798.2|1798.8|1798.6|1798.4|1798.2|833
1615889100000|2021-03-16 10:05:00|1798.2|1798|1798.2|1798|1798.4|1798.2|1798.2|1798|1702
1615889110000|2021-03-16 10:05:10||1797.8||1798||1798||1797.8|973
1615889120000|2021-03-16 10:05:20|1798.4|1798.2|1798|1797.8|1798.6|1798.2|1797.8|1797.6|3419
1615889130000|2021-03-16 10:05:30|1797.8|1797.6|1799|1798.8|1799|1798.8|1797.8|1797.6|4357
1615889140000|2021-03-16 10:05:40|1799.2|1799|1800.4|1800.2|1800.6|1800.4|1799.2|1799|9835
1615889150000|2021-03-16 10:05:50|1800.2|1800|1800.6|1800.2|1800.6|1800.2|1800|1799.8|4006
1615889160000|2021-03-16 10:06:00|1800.4|1800|1798.6|1798.2|1800.4|1800|1798.4|1798|72117
1615889170000|2021-03-16 10:06:10|1798.4|1798.4|1798.2|1798|1798.4|1798.4|1798.2|1798|1829
1615889180000|2021-03-16 10:06:20|1798|1797.8|1798.6|1798.4|1799.2|1799|1797.8|1797.6|15223
1615889190000|2021-03-16 10:06:30|1798.4|1798.2|1798|1797.8|1798.6|1798.4|1798|1797.8|930
1615889200000|2021-03-16 10:06:40|1798.4|1797.6|1798.4|1798|1798.6|1798.4|1798.4|1797.6|3480
1615889210000|2021-03-16 10:06:50|1798.2|1798.2|1799.2|1798.8|1799.6|1799.4|1798.2|1798.2|2256
1615889220000|2021-03-16 10:07:00|1799.4|1799|1800|1799.8|1800|1799.8|1799.4|1799|2370
1615889230000|2021-03-16 10:07:10|1799.8|1799.6|1800.2|1800|1800.2|1800|1799.8|1799.4|263
1615889240000|2021-03-16 10:07:20|1800.4|1800.2|1801|1800.8|1801|1800.8|1800.4|1800.2|6121
1615889250000|2021-03-16 10:07:30|1801.2|1801|1801|1800.8|1801.4|1801|1800.8|1800.6|9242
1615889260000|2021-03-16 10:07:40|1800.8|1800.6|1800.8|1800.4|1800.8|1800.6|1800.4|1800.2|1682
1615889270000|2021-03-16 10:07:50|1800.6|1800.6|1800.8|1800.4|1800.8|1800.6|1800.4|1800.2|300
1615889280000|2021-03-16 10:08:00|1801|1800.6|1800.8|1800.4|1801|1800.8|1800.8|1800.4|683
1615889290000|2021-03-16 10:08:10|1800.6|1800.2|1800.4|1800.2|1800.6|1800.2|1800.4|1800|310
1615889300000|2021-03-16 10:08:20|1800.2|1800|1800.8|1800.6|1801|1800.8|1800|1799.8|3335
1615889310000|2021-03-16 10:08:30|1801|1800.8|1801|1800.8|1801.2|1801|1801|1800.8|1148
1615889320000|2021-03-16 10:08:40|1800.8|1800.6|1800.8|1800.6|1801|1800.8|1800.6|1800.4|1523
1615889330000|2021-03-16 10:08:50|1801|1800.8|1800.8|1800.6|1801|1800.8|1800.6|1800.4|880
1615889340000|2021-03-16 10:09:00|1801|1800.8|1800.8|1800.6|1801|1800.8|1800.8|1800.6|0
1615889350000|2021-03-16 10:09:10|1801|1800.8|1801|1800.8|1801|1800.8|1801|1800.8|210
1615889360000|2021-03-16 10:09:20|1801.2|1801|1801.2|1800.8|1801.4|1801.2|1801|1800.8|2549
1615889370000|2021-03-16 10:09:30|1801.4|1801|1801.6|1801.2|1801.8|1801.4|1801.4|1801|158
1615889380000|2021-03-16 10:09:40|1801.8|1801.4|1801.4|1801|1802|1801.6|1801.2|1800.8|23576
1615889390000|2021-03-16 10:09:50|1801.2|1801.2|1800.8|1800.6|1801.4|1801.2|1800.8|1800.6|4532
1615889400000|2021-03-16 10:10:00|1801|1800.4|1800.2|1800|1801|1800.6|1800.2|1800|6884
1615889410000|2021-03-16 10:10:10|1800.4|1799.8|1800.4|1800.2|1800.4|1800.2|1800|1799.8|1870
1615889420000|2021-03-16 10:10:20|1800.2|1800|1800.4|1800|1800.4|1800|1800.2|1800|1264
1615889430000|2021-03-16 10:10:30||1800.2||1800.2||1800.2||1800.2|186
1615889440000|2021-03-16 10:10:40|1800.2|1800|1800.4|1800.2|1800.4|1800.2|1800.2|1800|58
1615889450000|2021-03-16 10:10:50|1800.6|1800.4|1800.6|1800.4|1801.2|1800.8|1800.6|1800.4|1600
1615889460000|2021-03-16 10:11:00|1800.4|1800.2|1800.4|1800.2|1800.6|1800.4|1800.4|1800.2|204
1615889470000|2021-03-16 10:11:10|1800.2|1800|1799.6|1799.4|1800.2|1800.2|1799.4|1799.2|1795
1615889480000|2021-03-16 10:11:20|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|0
1615889490000|2021-03-16 10:11:30|||||||||168
1615889500000|2021-03-16 10:11:40|1799.8|1799.6|1800.4|1800.2|1800.6|1800.2|1799.8|1799.6|770
1615889510000|2021-03-16 10:11:50|1800.6|1800.4|1800.8|1800.4|1801|1800.8|1800.6|1800.4|5051
1615889520000|2021-03-16 10:12:00|1800.6|1800.6|1801|1800.6|1801|1800.8|1800.6|1800.6|506
1615889530000|2021-03-16 10:12:10|1801.2|1800.8|1802.4|1802.2|1802.4|1802.2|1801.2|1800.8|2042
1615889540000|2021-03-16 10:12:20|1802.6|1802|1802.2|1802|1802.6|1802|1802.2|1802|2953
1615889550000|2021-03-16 10:12:30|1802.4|1802.2|1802.6|1802.2|1803|1802.6|1802.4|1802|944
1615889560000|2021-03-16 10:12:40|1802.4|1802.4|1802.4|1802|1802.4|1802.4|1802.4|1802|1874
1615889570000|2021-03-16 10:12:50|1802.2|1801.8|1802.2|1801.8|1802.4|1802|1802|1801.8|1730
1615889580000|2021-03-16 10:13:00|1802|1801.6|1802|1801.6|1802.4|1802.2|1801.8|1801.6|2014
1615889590000|2021-03-16 10:13:10|1802.2|1801.8|1802.6|1802.2|1802.6|1802.2|1802.2|1801.6|144
1615889600000|2021-03-16 10:13:20|1802.4|1802|1802.4|1801.8|1802.4|1802|1802.2|1801.8|300
1615889610000|2021-03-16 10:13:30|1802.6|1802|1802.8|1802.2|1802.8|1802.2|1802.6|1802|0
1615889620000|2021-03-16 10:13:40|1802.6|1802.4|1802.4|1802|1802.6|1802.4|1802.4|1801.8|1196
1615889640000|2021-03-16 10:14:00|1802.6|1802.2|1802.8|1802.6|1803|1802.6|1802.6|1802.2|167
1615889650000|2021-03-16 10:14:10||1802.4||1802.4||1802.4||1802.4|0
1615889660000|2021-03-16 10:14:20|1802.6|1802.6|1802.8|1802.6|1802.8|1802.6|1802.4|1802.2|2457
1615889670000|2021-03-16 10:14:30|1803|1802.4|1803|1802.8|1803|1802.8|1803|1802.2|195
1615889680000|2021-03-16 10:14:40|1803.2||1803.2||1803.2||1803||450
1615889690000|2021-03-16 10:14:50|1803.4|1803|1803.4|1803.2|1803.4|1803.2|1803.2|1802.8|0
1615889700000|2021-03-16 10:15:00|1803.6|1803.4|1803.6|1803.2|1804|1803.6|1803.6|1803.2|860
1615889710000|2021-03-16 10:15:10|1803.8|1803.4|1803.8|1803.4|1803.8|1803.4|1803.8|1803.2|1995
1615889720000|2021-03-16 10:15:20||1803.6||1803.6||1803.6||1803.6|820
1615889730000|2021-03-16 10:15:30|1804|1803.8|1804.2|1804|1804.4|1804.2|1804|1803.8|583
1615889740000|2021-03-16 10:15:40|1804.4|1804.2|1804.6|1804.4|1804.6|1804.4|1804.4|1804.2|90
1615889750000|2021-03-16 10:15:50|1804.4|1804.2|1804.6|1804.2|1804.8|1804.6|1804.4|1804|3956
1615889760000|2021-03-16 10:16:00|1804.4|1804.4|1804.2|1803.8|1804.6|1804.4|1803.8|1803.6|3157
1615889770000|2021-03-16 10:16:10|1804|1804|1804.4|1804|1804.6|1804.4|1804|1804|806
1615889780000|2021-03-16 10:16:20|1804.6|1803.8|1804.6|1804.2|1804.6|1804.2|1804.6|1803.8|0
1615889790000|2021-03-16 10:16:30|1804.8|1804.4|1804.8|1804.6|1805|1804.6|1804.8|1804.4|665
1615889800000|2021-03-16 10:16:40|1805|1804.8|1805.2|1805|1805.4|1805.2|1805|1804.8|3592
1615889810000|2021-03-16 10:16:50|1805.4|1805.2|1805.4|1805.2|1805.6|1805.2|1805.4|1805.2|0
1615889820000|2021-03-16 10:17:00|1805.6|1805.4|1805.2|1805|1805.6|1805.4|1805.2|1805|509
1615889830000|2021-03-16 10:17:10|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|1805.2|1805|1703
1615889840000|2021-03-16 10:17:20|1805.2|1805|1805|1804.6|1805.2|1805|1804.8|1804.4|734
1615889850000|2021-03-16 10:17:30|1804.8|1804.4|1805.6|1805.4|1805.6|1805.4|1804.6|1804.4|1653
1615889860000|2021-03-16 10:17:40|1805.4|1805.2|1805.2|1804.8|1805.4|1805.2|1805.2|1804.8|648
1615889870000|2021-03-16 10:17:50|1805||1805||1805||1805||1000
1615889880000|2021-03-16 10:18:00|1804.8|1804.6|1805.2|1805|1805.6|1805.4|1804.8|1804.6|2742
1615889890000|2021-03-16 10:18:10|1805.4|1805.2|1804.2|1804|1805.6|1805.2|1804.2|1804|1500
1615889900000|2021-03-16 10:18:20|1804|1803.8|1803.6|1803|1804|1803.8|1803|1802.6|4354
1615889910000|2021-03-16 10:18:30|1803.8|1803.2|1803.8|1803.4|1804|1803.8|1803.6|1803.2|6823
1615889920000|2021-03-16 10:18:40|1803.6|1803.6|1804|1803.8|1804|1803.8|1803.6|1803.4|511
1615889930000|2021-03-16 10:18:50|1804.2||1804||1804.2||1804||75
1615889940000|2021-03-16 10:19:00|1804.2|1804|1803.6|1803.4|1804.2|1804|1803.6|1803.4|220
1615889950000|2021-03-16 10:19:10|1803.8|1803.6|1803.6|1803.4|1804|1803.8|1803.6|1803.4|1827
1615889960000|2021-03-16 10:19:20|1803.8|1803.2|1803.6|1803.4|1803.8|1803.6|1803.6|1803.2|386
1615889970000|2021-03-16 10:19:30|1803.4|1803.2|1803.8|1803.4|1803.8|1803.4|1803.4|1803.2|1167
1615889980000|2021-03-16 10:19:40|1803.6|1803.2|1803.6|1803.4|1803.8|1803.4|1803.6|1803.2|1185
1615889990000|2021-03-16 10:19:50|1803.4|1803.2|1803.4|1803.2|1803.4|1803.4|1803.4|1803.2|50
1615890000000|2021-03-16 10:20:00|1803.6|1803.4|1803.6|1803.4|1803.6|1803.4|1803.4|1803.2|829
1615890010000|2021-03-16 10:20:10||1803.2||1803.4||1803.4||1803.2|70
1615890020000|2021-03-16 10:20:20|1803.8|1803.6|1804|1803.6|1804|1803.6|1803.8|1803.6|250
1615890030000|2021-03-16 10:20:30|1804.2|1803.8|1804.4|1804.2|1804.6|1804.4|1804.2|1803.8|1807
1615890040000|2021-03-16 10:20:40|1804.2|1804|1804.6|1804.2|1804.6|1804.4|1804.2|1804|1021
1615890050000|2021-03-16 10:20:50|1804.4|1804|1803.8|1803.6|1804.4|1804|1803.8|1803.4|715
1615890060000|2021-03-16 10:21:00|1804|1803.4|1804|1803.8|1804|1803.8|1804|1803.4|347
1615890070000|2021-03-16 10:21:10|1804.2|1804|1803.8|1803.6|1804.2|1804|1803.8|1803.6|1663
1615890080000|2021-03-16 10:21:20|1804|1803.8|1804.2|1804|1804.4|1804|1804|1803.8|124
1615890090000|2021-03-16 10:21:30|1804.4|1804.2|1804.6|1804.4|1804.8|1804.6|1804.4|1804.2|2530
1615890100000|2021-03-16 10:21:40|1804.4|1804.2|1804|1803.6|1804.6|1804.2|1804|1803.6|763
1615890110000|2021-03-16 10:21:50|1804.2|1803.8|1804.4|1804.2|1804.4|1804.2|1804.2|1803.8|1039
1615890120000|2021-03-16 10:22:00|1804.6|1804.4|1805.4|1805|1805.4|1805|1804.6|1804.4|2121
1615890130000|2021-03-16 10:22:10|1805.2|1805.2|1805.6|1805.2|1805.6|1805.2|1805.2|1805.2|1570
1615890140000|2021-03-16 10:22:20|1805.8|1805.4|1805.6|1805.2|1806.2|1806|1805.6|1805.2|3845
1615890150000|2021-03-16 10:22:30|1805.4|1805|1805.2|1805|1805.4|1805.2|1805.2|1804.8|0
1615890160000|2021-03-16 10:22:40|1805.4|1805.2|1805|1804.8|1805.6|1805.2|1805|1804.6|1801
1615890170000|2021-03-16 10:22:50|1805.2|1805|1805.2|1805|1805.4|1805|1805.2|1805|586
1615890180000|2021-03-16 10:23:00|1805|1804.8|1805.2|1804.8|1805.2|1804.8|1804.6|1804.2|2246
1615890190000|2021-03-16 10:23:10|1805|1804.6|1804.6|1804.4|1805|1804.6|1804.6|1804.4|858
1615890200000|2021-03-16 10:23:20|1804.4|1804.2|1804.4|1804|1804.6|1804.2|1804.4|1804|0
1615890210000|2021-03-16 10:23:30|1804.2|1803.8|1804.4|1804|1804.4|1804|1803.8|1803.6|790
1615890220000|2021-03-16 10:23:40|1804.2|1804.2|1804.2|1803.8|1804.2|1804.2|1804|1803.6|0
1615890230000|2021-03-16 10:23:50|1804|1803.6|1804|1803.6|1804.4|1804|1803.6|1803.4|448
1615890240000|2021-03-16 10:24:00|1803.8|1803.4|1803.6|1803.2|1803.8|1803.6|1803.4|1803|1835
1615890250000|2021-03-16 10:24:10||1803.4||1803.4||1803.4||1803.4|0
1615890260000|2021-03-16 10:24:20|1803.8|1803.6|1803.4|1803.2|1803.8|1803.6|1803.4|1803|495
1615890270000|2021-03-16 10:24:30|1803.2|1803|1803.6|1803.4|1803.6|1803.4|1803.2|1803|525
1615890280000|2021-03-16 10:24:40|1803.8|1803.6|1803.2|1803|1803.8|1803.6|1803.2|1803|723
1615890290000|2021-03-16 10:24:50|1803.4|1803.2|1803.6|1803.2|1803.6|1803.2|1803.4|1803.2|1793
1615890300000|2021-03-16 10:25:00|1803.8|1803.4|1803.6|1803.4|1803.8|1803.6|1803.4|1803.2|363
1615890310000|2021-03-16 10:25:10|1804|1803.6|1803.8|1803.6|1804|1803.6|1803.8|1803.6|3065
1615890330000|2021-03-16 10:25:30|1804|1803.8|1804.4|1804.2|1804.6|1804.2|1804|1803.6|1849
1615890340000|2021-03-16 10:25:40||1804||1804||1804||1804|0
1615890350000|2021-03-16 10:25:50|1804.2|1803.8|1804.4|1804.2|1804.4|1804.2|1804.2|1803.8|2502
1615890360000|2021-03-16 10:26:00|1804.6|1804.4|1806|1805.8|1806|1805.8|1804.6|1804.4|12068
1615890370000|2021-03-16 10:26:10|1806.2|1806|1805.6|1805.4|1806.2|1806|1805.6|1805.4|12203
1615890400000|2021-03-16 10:26:40|1805.8|1805.6|1805.8|1805.6|1805.8|1805.6|1805.8|1805.6|579
1615890410000|2021-03-16 10:26:50|1805.6|1805.4|1805.4|1805.2|1805.6|1805.4|1805.2|1805|2155
1615890430000|2021-03-16 10:27:10|1805.2|1805|1805.6|1805.4|1806|1805.6|1805|1804.8|1970
1615890440000|2021-03-16 10:27:20|1805.4|1805.2|1805.6|1805.4|1805.6|1805.4|1805.4|1805.2|2689
1615890450000|2021-03-16 10:27:30|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|595
1615890460000|2021-03-16 10:27:40|1805.2|1805|1805.2|1805|1805.2|1805|1805.2|1805|536
1615890470000|2021-03-16 10:27:50|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|194
1615890480000|2021-03-16 10:28:00|1805.6|1805.4|1805.8|1805.4|1805.8|1805.4|1805.6|1805.4|325
1615890490000|2021-03-16 10:28:10|1805.6|1805.2|1805.8|1805.6|1806|1805.6|1805.4|1805.2|558
1615890500000|2021-03-16 10:28:20|1806|1805.8|1806|1805.8|1806|1805.8|1805.8|1805.6|10214
1615890510000|2021-03-16 10:28:30|1805.8|1805.6|1806|1805.6|1806|1805.8|1805.8|1805.6|1469
1615890520000|2021-03-16 10:28:40|1805.8|1805.8|1805.4|1805.2|1806|1805.8|1805.4|1805.2|10436
1615890530000|2021-03-16 10:28:50|1805.2|1805|1805|1804.8|1805.2|1805|1805|1804.8|3700
1615890540000|2021-03-16 10:29:00|1804.8|1804.6|1804.4|1804.2|1804.8|1804.8|1804.4|1804|4692
1615890550000|2021-03-16 10:29:10|1804.6|1804.4|1804.6|1804.4|1804.6|1804.4|1804.4|1804.2|9060
1615890570000|2021-03-16 10:29:30|||||||||200
1615890580000|2021-03-16 10:29:40|1804.8|1804.6|1804.6|1804.4|1805|1804.8|1804.6|1804.4|1389
1615890590000|2021-03-16 10:29:50|1804.4|1804.2|1803.8|1803.6|1804.4|1804.2|1803.8|1803.6|4319
1615890600000|2021-03-16 10:30:00|1804|1803.8|1803.4|1803.2|1804|1803.8|1803.2|1803|4000
1615890610000|2021-03-16 10:30:10|1803.6|1803.4|1804.2|1804|1804.4|1804|1803.6|1803.4|3071
1615890620000|2021-03-16 10:30:20|1804|1803.8|1804|1803.8|1804|1803.8|1804|1803.8|357
1615890630000|2021-03-16 10:30:30|1803.8|1803.6|1804|1803.6|1804|1803.6|1803.8|1803.6|328
1615890640000|2021-03-16 10:30:40|1804.2|1803.8|1803.6|1803.4|1804.2|1804|1803.6|1803.4|7143
1615890650000|2021-03-16 10:30:50|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|436
1615890660000|2021-03-16 10:31:00|1803.6|1803.4|1803.6|1803.2|1803.6|1803.4|1803.4|1803.2|0
1615890670000|2021-03-16 10:31:10|1803.4|1803.4|1803|1802.8|1803.6|1803.4|1803|1802.8|3549
1615890680000|2021-03-16 10:31:20|1803.2|1803|1803|1802.8|1803.4|1803.2|1803|1802.8|3318
1615890690000|2021-03-16 10:31:30|1802.8|1802.6|1803|1802.8|1803|1802.8|1802.6|1802.4|1704
1615890700000|2021-03-16 10:31:40|1802.8|1802.6|1803|1802.6|1803|1802.6|1802.8|1802.6|0
1615890710000|2021-03-16 10:31:50|1802.8||1803||1803||1802.8||138
1615890720000|2021-03-16 10:32:00|1803.2|1802.8|1803.8|1803.6|1803.8|1803.6|1803.2|1802.8|2210
1615890730000|2021-03-16 10:32:10|1803.6|1803.4|1803.8|1803.4|1804.2|1803.8|1803.6|1803.2|4486
1615890740000|2021-03-16 10:32:20|1804|1803.6|1803.8|1803.6|1804.2|1804|1803.8|1803.6|469
1615890750000|2021-03-16 10:32:30|1803.6|1803.4|1803.6|1803.4|1803.8|1803.4|1803.4|1803.2|2735
1615890760000|2021-03-16 10:32:40|1803.8|1803.6|1804|1803.8|1804|1803.8|1803.8|1803.6|855
1615890770000|2021-03-16 10:32:50|1804.2|1804|1804.6|1804.2|1804.6|1804.2|1804.2|1804|799
1615890780000|2021-03-16 10:33:00|1804.8|1804.4|1804.8|1804.4|1804.8|1804.6|1804.6|1804.4|9
1615890790000|2021-03-16 10:33:10|1805|1804.6|1804.4|1804.2|1805|1804.6|1804.4|1804.2|978
1615890800000|2021-03-16 10:33:20|1804.6|1804.4|1805|1804.6|1805|1804.8|1804.6|1804.4|408
1615890810000|2021-03-16 10:33:30|1804.8|1804.8|1805.4|1805|1805.4|1805.2|1804.8|1804.8|2144
1615890820000|2021-03-16 10:33:40|1805.6|1805.2|1805.6|1805.4|1805.6|1805.4|1805.6|1805.2|60
1615890830000|2021-03-16 10:33:50|1805.8|1805.6|1805.8|1805.4|1806|1805.8|1805.6|1805.4|1752
1615890840000|2021-03-16 10:34:00|1806|1805.6|1806|1805.8|1806.4|1806.2|1805.8|1805.4|13596
1615890850000|2021-03-16 10:34:10|1806.2|1806|1806|1805.8|1806.2|1806|1806|1805.8|736
1615890860000|2021-03-16 10:34:20|1806.2|1806|1805.8|1805.6|1806.2|1806|1805.8|1805.6|2319
1615890870000|2021-03-16 10:34:30|||||||||102
1615890880000|2021-03-16 10:34:40|1805.6|1805.4|1804.6|1804.4|1805.6|1805.4|1804.6|1804.4|5140
1615890890000|2021-03-16 10:34:50|1804.8|1804.6|1805.2|1805|1805.4|1805|1804.6|1804.4|118
1615890900000|2021-03-16 10:35:00|1805.4|1805.2|1805.8|1805.4|1805.8|1805.4|1805.4|1805.2|195
1615890910000|2021-03-16 10:35:10|1805.6||1805.8||1805.8||1805.6||200
1615890920000|2021-03-16 10:35:20|1805.6|1805.6|1805.8|1805.6|1805.8|1805.6|1805.6|1805.6|0
1615890930000|2021-03-16 10:35:30|1805.6|1805.4|1805.6|1805.4|1805.8|1805.4|1805.6|1805.4|687
1615890940000|2021-03-16 10:35:40|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|403
1615890960000|2021-03-16 10:36:00|1805.6|1805.4|1805.4|1805.2|1805.6|1805.4|1805.4|1805.2|932
1615890970000|2021-03-16 10:36:10|1805.6||1805.6||1805.6||1805.4||0
1615890980000|2021-03-16 10:36:20|1805.4|1805.4|1805.6|1805.4|1805.6|1805.4|1805.4|1805.2|432
1615890990000|2021-03-16 10:36:30|1805.4|1805.2|1805.6|1805.2|1805.6|1805.4|1805.4|1805.2|0
1615891000000|2021-03-16 10:36:40|1805.4|1805.4|1805|1804.8|1805.6|1805.4|1805|1804.6|399
1615891010000|2021-03-16 10:36:50|1804.8|1804.6|1805|1804.8|1805|1804.8|1804.8|1804.4|648
1615891020000|2021-03-16 10:37:00|1804.8|1804.6|1805.2|1805|1805.2|1805|1804.4|1804.2|2365
1615891030000|2021-03-16 10:37:10|1805|1804.8|1805|1804.8|1805|1804.8|1805|1804.6|1251
1615891040000|2021-03-16 10:37:20|||||||||25
1615891050000|2021-03-16 10:37:30|1804.8|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.4|300
1615891060000|2021-03-16 10:37:40|1804.8|1804.4|1804.8|1804.6|1804.8|1804.6|1804.6|1804.4|403
1615891070000|2021-03-16 10:37:50|1804.6|1804.4|1804.8|1804.4|1804.8|1804.6|1804.6|1804.2|194
1615891080000|2021-03-16 10:38:00|1804.6|1804.6|1804.8|1804.6|1804.8|1804.6|1804.6|1804.4|827
1615891090000|2021-03-16 10:38:10|1804.6|1804.4|1804.6|1804.2|1804.6|1804.4|1804.4|1804|0
1615891100000|2021-03-16 10:38:20|1804.4|1804|1804.6|1804.2|1804.8|1804.4|1804.4|1804|390
1615891110000|2021-03-16 10:38:30|1804.4|1804|1804.4|1804|1804.4|1804|1804.2|1804|1558
1615891120000|2021-03-16 10:38:40|1804.6|1804.2|1805|1804.8|1805.2|1804.8|1804.6|1804.2|1237
1615891130000|2021-03-16 10:38:50|1804.8|1804.6|1804.6|1804.4|1804.8|1804.6|1804.2|1804|1362
1615891140000|2021-03-16 10:39:00|||||||||164
1615891150000|2021-03-16 10:39:10|1804.8|1804.6|1805.2|1804.8|1805.2|1805|1804.8|1804.6|512
1615891170000|2021-03-16 10:39:30|1805|1804.6|1804.6|1804.4|1805|1804.6|1804.6|1804.2|680
1615891180000|2021-03-16 10:39:40|1804.8|1804.6|1804.8|1804.6|1805|1804.6|1804.8|1804.6|0
1615891200000|2021-03-16 10:40:00|1805||1804.8||1805||1804.8||0
1615891220000|2021-03-16 10:40:20|1805|1804.4|1805|1804.8|1805.4|1805|1805|1804.4|598
1615891230000|2021-03-16 10:40:30|1804.8|1804.6|1805.2|1804.8|1805.2|1804.8|1804.8|1804.6|115
1615891240000|2021-03-16 10:40:40|1805|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.6|350
1615891250000|2021-03-16 10:40:50|1805.2|1804.8|1804.8|1804.6|1805.2|1804.8|1804.8|1804.4|250
1615891260000|2021-03-16 10:41:00|1805||1805||1805||1804.8||297
1615891270000|2021-03-16 10:41:10|1804.8|1804.4|1804.2|1804|1804.8|1804.6|1804.2|1804|1996
1615891280000|2021-03-16 10:41:20|1804.4|1804.2|1804|1803.8|1804.6|1804.2|1804|1803.8|2351
1615891290000|2021-03-16 10:41:30|1803.8|1803.6|1803.8|1803.4|1803.8|1803.6|1803.8|1803.4|471
1615891300000|2021-03-16 10:41:40|1804|1803.6|1804.2|1804|1804.4|1804|1804|1803.6|997
1615891310000|2021-03-16 10:41:50|1804|1803.8|1803.6|1803.4|1804|1803.8|1803.6|1803.4|2149
1615891320000|2021-03-16 10:42:00|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|655
1615891330000|2021-03-16 10:42:10|1803.6|1803.4|1803.6|1803.2|1803.6|1803.4|1803.4|1803.2|1062
1615891340000|2021-03-16 10:42:20|1803.4|1803|1803.4|1803.2|1803.4|1803.2|1803.2|1803|607
1615891350000|2021-03-16 10:42:30||1803||1803.2||1803.2||1803|500
1615891360000|2021-03-16 10:42:40|1803.6|1803.4|1804.4|1804|1804.6|1804|1803.6|1803.4|765
1615891370000|2021-03-16 10:42:50|1804.2||1804.4||1804.4||1804.2||0
1615891380000|2021-03-16 10:43:00|1804.2|1804.2|1804.6|1804.2|1804.8|1804.6|1804.2|1804|0
1615891390000|2021-03-16 10:43:10|1804.4|1804|1804.8|1804.4|1804.8|1804.6|1804.2|1803.8|2796
1615891400000|2021-03-16 10:43:20|1804.6||1804.8||1804.8||1804.6||0
1615891410000|2021-03-16 10:43:30|1804.6|1804.2|1805|1804.6|1805.2|1804.8|1804.6|1804.2|2599
1615891420000|2021-03-16 10:43:40||1804.8||1804.8||1804.8||1804.6|500
1615891430000|2021-03-16 10:43:50|1805.2|1805|1805.4|1805|1805.4|1805|1805.2|1805|153
1615891440000|2021-03-16 10:44:00|1805.6|1805.2|1806|1805.8|1806|1805.8|1805.6|1805.2|740
1615891450000|2021-03-16 10:44:10|1806.2|1806|1806.2|1805.8|1806.2|1806|1806|1805.8|1833
1615891460000|2021-03-16 10:44:20|1806|1805.6|1805.6|1805.2|1806|1805.6|1805.4|1805.2|213
1615891470000|2021-03-16 10:44:30|1805.4|1805|1805.2|1805|1805.4|1805|1805.2|1804.8|200
1615891480000|2021-03-16 10:44:40|1805.4|1805.2|1805.2|1805|1805.6|1805.2|1805.2|1805|0
1615891490000|2021-03-16 10:44:50|1805|1804.8|1804.8|1804.6|1805.2|1804.8|1804.8|1804.6|393
1615891500000|2021-03-16 10:45:00|1804.6|1804.4|1804.8|1804.4|1805|1804.8|1804.6|1804.2|979
1615891510000|2021-03-16 10:45:10|1804.6|1804.6|1805|1804.6|1805|1804.6|1804.6|1804.6|331
1615891520000|2021-03-16 10:45:20|1805.2|1804.8|1805.2|1804.8|1805.2|1805|1805.2|1804.8|100
1615891530000|2021-03-16 10:45:30|1805|1804.6|1805|1804.6|1805|1804.6|1805|1804.6|0
1615891540000|2021-03-16 10:45:40|1804.8|1804.4|1804.4|1804.2|1804.8|1804.4|1804.4|1804.2|975
1615891550000|2021-03-16 10:45:50|1804.6|1804|1804.8|1804.4|1804.8|1804.6|1804.4|1804|271
1615891560000|2021-03-16 10:46:00|1804.6|1804.2|1804.8|1804.4|1804.8|1804.6|1804.4|1804|0
1615891570000|2021-03-16 10:46:10|1804.4|1804|1804.2|1804|1804.4|1804|1804.2|1804|2994
1615891580000|2021-03-16 10:46:20|||||||||18
1615891590000|2021-03-16 10:46:30|1804|1803.8|1804.2|1803.8|1804.2|1804|1804|1803.8|1996
1615891600000|2021-03-16 10:46:40|1804|1804|1804|1803.8|1804|1804|1804|1803.8|2204
1615891610000|2021-03-16 10:46:50|1804.2|1804|1804.4|1804|1804.6|1804.4|1804.2|1804|2456
1615891620000|2021-03-16 10:47:00|1804.2|1803.8|1804.4|1804|1804.6|1804.4|1804|1803.8|1555
1615891630000|2021-03-16 10:47:10|1804.2||1804.2||1804.2||1804.2||299
1615891640000|2021-03-16 10:47:20|1804|1803.8|1804|1803.8|1804|1803.8|1803.8|1803.6|3010
1615891650000|2021-03-16 10:47:30|1803.8|1803.6|1803.8|1803.6|1803.8|1803.6|1803.8|1803.4|0
1615891660000|2021-03-16 10:47:40|1804|1803.8|1804|1803.6|1804|1803.8|1803.8|1803.6|457
1615891670000|2021-03-16 10:47:50|1803.8|1803.8|1803.8|1803.6|1803.8|1803.8|1803.8|1803.4|0
1615891680000|2021-03-16 10:48:00|1804|1803.8|1803.8|1803.6|1804|1803.8|1803.6|1803.4|369
1615891690000|2021-03-16 10:48:10|1804|1803.4|1804.2|1804|1804.2|1804|1803.8|1803.4|322
1615891700000|2021-03-16 10:48:20|1804.4|1804.2|1804.2|1804|1804.6|1804.2|1804.2|1803.8|237
1615891710000|2021-03-16 10:48:30||1803.8||1803.8||1804||1803.8|267
1615891720000|2021-03-16 10:48:40|1804.4|1804|1805|1804.8|1805.4|1805.2|1804.4|1804|1178
1615891730000|2021-03-16 10:48:50|1805.2|1805|1805.2|1805|1805.4|1805.2|1805.2|1805|626
1615891740000|2021-03-16 10:49:00|1805|1804.8|1804.6|1804.2|1805|1804.8|1804.6|1804.2|1556
1615891750000|2021-03-16 10:49:10|1804.8|1804.4|1804.8|1804.6|1804.8|1804.6|1804.8|1804.4|173
1615891760000|2021-03-16 10:49:20|1804.6|1804.4|1804.8|1804.6|1804.8|1804.6|1804.4|1804.2|2290
1615891770000|2021-03-16 10:49:30|1804.6|1804.4|1804.6|1804.2|1804.6|1804.4|1804.2|1804|0
1615891780000|2021-03-16 10:49:40|1804.4|1804.4|1804|1803.8|1804.4|1804.4|1804|1803.8|1491
1615891790000|2021-03-16 10:49:50|1804.2|1804|1804.4|1804|1804.4|1804.2|1804|1803.6|1314
1615891810000|2021-03-16 10:50:10|1804.6|1804.2|1804.6|1804.2|1804.6|1804.4|1804.6|1804.2|1065
1615891820000|2021-03-16 10:50:20|1804.4|1804.4|1804.2|1804|1804.4|1804.4|1804.2|1804|631
1615891830000|2021-03-16 10:50:30|1804.4|1804.2|1804.6|1804|1804.6|1804.4|1804.4|1804|570
1615891840000|2021-03-16 10:50:40|1804.4|1804.2|1804.4|1804.2|1804.4|1804.2|1804.2|1804|1792
1615891850000|2021-03-16 10:50:50|1804.6|1804.4|1804.8|1804.6|1804.8|1804.6|1804.6|1804.4|162
1615891860000|2021-03-16 10:51:00|1804.6|1804.4|1804.6|1804.4|1804.8|1804.6|1804.6|1804.4|877
1615891870000|2021-03-16 10:51:10|1804.4|1804.2|1804.4|1804.2|1804.4|1804.2|1804.4|1804|1032
1615891880000|2021-03-16 10:51:20|1804.2|1804|1804.6|1804.4|1804.6|1804.4|1804.2|1804|1126
1615891890000|2021-03-16 10:51:30|1804.4|1804.2|1804.2|1803.8|1804.6|1804.4|1804|1803.8|3625
1615891900000|2021-03-16 10:51:40|1804.4|1804|1804.8|1804.6|1805|1804.6|1804.4|1804|2507
1615891910000|2021-03-16 10:51:50|1804.6|1804.4|1804.8|1804.6|1804.8|1804.6|1804.6|1804.4|1685
1615891920000|2021-03-16 10:52:00|1804.6|1804.4|1804.6|1804.4|1804.6|1804.4|1804.6|1804.4|1788
1615891930000|2021-03-16 10:52:10|1804.4|1804.2|1805.6|1805.4|1805.6|1805.4|1804.4|1804.2|5199
1615891940000|2021-03-16 10:52:20|1805.4|1805.2|1805.8|1805.6|1806|1805.6|1805.4|1805.2|1189
1615891950000|2021-03-16 10:52:30|1806|1805.8|1805.6|1805.4|1806.4|1806.2|1805.6|1805.2|9580
1615891960000|2021-03-16 10:52:40|1805.8|1805.6|1805.8|1805.4|1806|1805.6|1805.8|1805.4|1777
1615891970000|2021-03-16 10:52:50|1806|1805.6|1806|1805.8|1806.4|1806.2|1806|1805.6|4562
1615891980000|2021-03-16 10:53:00|1806.2|1806|1806.6|1806.2|1806.8|1806.6|1806|1805.8|10517
1615891990000|2021-03-16 10:53:10|1806.8|1806.4|1806.6|1806.4|1806.8|1806.6|1806.6|1806.4|996
1615892000000|2021-03-16 10:53:20|1806.8|1806.6|1806.8|1806.6|1806.8|1806.6|1806.8|1806.6|0
1615892010000|2021-03-16 10:53:30|1806.6|1806.4|1806.6|1806.2|1806.6|1806.4|1806.2|1806|3220
1615892020000|2021-03-16 10:53:40|1806.4|1806.4|1806.8|1806.6|1806.8|1806.6|1806.4|1806|2777
1615892030000|2021-03-16 10:53:50|1807|1806.8|1807.4|1807.2|1807.8|1807.4|1806.8|1806.6|5174
1615892040000|2021-03-16 10:54:00|1807.6|1807.4|1807.4|1807.2|1808|1807.8|1807.4|1807.2|5325
1615892050000|2021-03-16 10:54:10|1807.6|1807.4|1807.4|1807|1807.8|1807.4|1807.2|1807|2800
1615892060000|2021-03-16 10:54:20|1807.2|1806.8|1807.2|1806.8|1807.2|1807|1806.8|1806.6|1353
1615892070000|2021-03-16 10:54:30|1807.4|1807|1807.2|1807|1807.6|1807.4|1807.2|1807|5776
1615892080000|2021-03-16 10:54:40|1807|1806.8|1806.8|1806.6|1807.2|1807|1806.8|1806.6|3252
1615892090000|2021-03-16 10:54:50|1807|1806.8|1806.4|1806.2|1807|1806.8|1806.4|1806|3921
1615892100000|2021-03-16 10:55:00|1806.6|1806.4|1806.4|1806.2|1806.6|1806.4|1806.4|1806.2|561
1615892110000|2021-03-16 10:55:10|1806.6|1806.4|1806.8|1806.6|1807|1806.8|1806.4|1806|13931
1615892120000|2021-03-16 10:55:20|1806.6|1806.4|1806.6|1806.4|1806.8|1806.6|1806.6|1806.4|985
1615892130000|2021-03-16 10:55:30|1806.8|1806.2|1806.4|1806.2|1807|1806.8|1806|1805.8|5251
1615892140000|2021-03-16 10:55:40|1806.2|1806|1806.4|1806.2|1806.6|1806.2|1806.2|1806|938
1615892150000|2021-03-16 10:55:50|1806.6|1806.4|1806.4|1806.2|1806.6|1806.4|1806.4|1806.2|1034
1615892160000|2021-03-16 10:56:00|1806.6|1806.4|1807.2|1806.8|1807.2|1807|1806.6|1806.4|1508
1615892170000|2021-03-16 10:56:10|1807|1807|1807.4|1807|1807.4|1807|1807|1807|0
1615892180000|2021-03-16 10:56:20|1807.2|1807.2|1807.6|1807.2|1807.6|1807.2|1807.2|1807|0
1615892190000|2021-03-16 10:56:30|1807.8|1807.4|1807.4|1807.2|1807.8|1807.6|1807.4|1807.2|4249
1615892200000|2021-03-16 10:56:40|1807.2|1806.8|1807.2|1807|1807.4|1807.2|1806.8|1806.6|12539
1615892220000|2021-03-16 10:57:00|1807|1806.8|1807|1806.8|1807|1806.8|1806.6|1806.4|24867
1615892230000|2021-03-16 10:57:10|1807.2|1807|1809.6|1809.2|1809.8|1809.6|1807.2|1807|18917
1615892240000|2021-03-16 10:57:20|1809.4|1809.4|1808.8|1808.6|1809.6|1809.4|1808.8|1808.6|3633
1615892250000|2021-03-16 10:57:30|1808.6|1808.4|1808.4|1808|1808.6|1808.6|1808.2|1807.8|0
1615892260000|2021-03-16 10:57:40|1808.2||1808.2||1808.2||1808.2||0
1615892270000|2021-03-16 10:57:50|1808|1807.8|1807.8|1807.4|1808|1808|1807.8|1807.4|406
1615892280000|2021-03-16 10:58:00|1807.6|1807.2|1807.4|1807|1807.6|1807.2|1807.2|1807|2390
1615892290000|2021-03-16 10:58:10|1807.2|1806.8|1806.6|1806.4|1807.4|1806.8|1806.4|1806.2|5682
1615892300000|2021-03-16 10:58:20|1806.4|1806.2|1806.4|1806|1806.6|1806.4|1806|1805.8|13437
1615892310000|2021-03-16 10:58:30|1806.2|1806.2|1806.4|1806|1806.4|1806.2|1806.2|1806|721
1615892320000|2021-03-16 10:58:40|1806.2|1806.2|1806.2|1806|1806.4|1806.2|1806.2|1806|2962
1615892330000|2021-03-16 10:58:50|1806|1805.8|1806.2|1805.8|1806.2|1805.8|1805.8|1805.6|1444
1615892340000|2021-03-16 10:59:00|1806.4|1806|1806.2|1806|1806.6|1806.4|1806|1805.8|2316
1615892350000|2021-03-16 10:59:10|1806.4|1806.2|1806.4|1806|1806.4|1806.2|1806.4|1806|298
1615892360000|2021-03-16 10:59:20|1806.2|1806.2|1806.2|1805.8|1806.2|1806.2|1806|1805.8|874
1615892370000|2021-03-16 10:59:30|1806|1805.6|1805.8|1805.6|1806.2|1805.6|1805.8|1805.6|2912
1615892380000|2021-03-16 10:59:40|1806|1805.8|1805.8|1805.6|1806.2|1806|1805.8|1805.6|1185
1615892390000|2021-03-16 10:59:50|1805.6|1805.4|1805.8|1805.6|1806|1805.6|1805.4|1805.2|2948
1615892400000|2021-03-16 11:00:00|1805.6|1805.4|1805.4|1805|1805.6|1805.4|1805.4|1805|1146
1615892410000|2021-03-16 11:00:10|1805.2|1805.2|1805.4|1805.2|1805.4|1805.2|1805.2|1805|600
1615892420000|2021-03-16 11:00:20|1805.2|1805|1805.4|1805|1805.4|1805.2|1805.2|1805|1608
1615892430000|2021-03-16 11:00:30|1805.2|1805.2|1805.2|1805|1805.2|1805.2|1805.2|1805|0
1615892440000|2021-03-16 11:00:40|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|1805.2|1805.2|0
1615892450000|2021-03-16 11:00:50|1805.2|1805|1805.2|1805|1805.2|1805|1805.2|1805|948
1615892460000|2021-03-16 11:01:00|1805.4|1805.2|1805.8|1805.6|1805.8|1805.6|1805.4|1805.2|832
1615892470000|2021-03-16 11:01:10|1805.6|1805.4|1805.6|1805.4|1805.6|1805.4|1805.6|1805.2|0
1615892480000|2021-03-16 11:01:20|1805.8|1805.6|1806|1805.8|1806|1805.8|1805.8|1805.6|202
1615892490000|2021-03-16 11:01:30|1806.2|1806|1806.2|1806|1806.4|1806|1806.2|1806|291
1615892500000|2021-03-16 11:01:40|1806.4|1806.2|1806.6|1806.2|1806.6|1806.4|1806.4|1806.2|867
1615892510000|2021-03-16 11:01:50|1806.4|1806.4|1805.8|1805.4|1806.4|1806.4|1805.8|1805.4|1597
1615892520000|2021-03-16 11:02:00|1805.6|1805.6|1806.8|1806.6|1806.8|1806.6|1805.6|1805.6|2347
1615892530000|2021-03-16 11:02:10|1807|1806.8|1806.8|1806.6|1808|1807.6|1806.8|1806.6|20982
1615892540000|2021-03-16 11:02:20||1806.4||1806.6||1806.6||1806.4|0
1615892550000|2021-03-16 11:02:30|1807|1806.8|1806.8|1806.4|1807|1806.8|1806.6|1806.4|1086
1615892560000|2021-03-16 11:02:40|1806.6|1806.2|1806.6|1806.2|1806.6|1806.4|1806.4|1806.2|0
1615892570000|2021-03-16 11:02:50|1806.4|1806|1806.4|1806.2|1806.4|1806.2|1806|1805.6|1643
1615892580000|2021-03-16 11:03:00|1806.6|1806|1806.6|1806.2|1806.8|1806.4|1806.6|1806|146
1615892590000|2021-03-16 11:03:10|1806.8|1806.4|1806.8|1806.4|1807|1806.6|1806.6|1806.4|596
1615892600000|2021-03-16 11:03:20|1806.6|1806.2|1806.8|1806.4|1806.8|1806.4|1806.4|1806.2|342
1615892610000|2021-03-16 11:03:30|1807|1806.6|1807.4|1807|1807.4|1807.2|1807|1806.6|693
1615892620000|2021-03-16 11:03:40|1807.6|1807.2|1808.4|1807.8|1808.4|1808|1807.6|1807.2|45
1615892630000|2021-03-16 11:03:50|1808.6|1808|1808.8|1808.6|1809|1808.6|1808.4|1808|2357
1615892640000|2021-03-16 11:04:00|1808.6|1808.4|1809|1808.6|1809|1808.6|1808.6|1808.4|0
1615892650000|2021-03-16 11:04:10|1808.8|1808.4|1808.2|1807.8|1808.8|1808.4|1808.2|1807.8|1994
1615892660000|2021-03-16 11:04:20|1808.4|1808|1808.2|1807.8|1808.8|1808.4|1808|1807.6|2255
1615892670000|2021-03-16 11:04:30|1808|1807.6|1807.8|1807.6|1808|1807.8|1807.8|1807.6|600
1615892680000|2021-03-16 11:04:40|1808|1807.4|1807.8|1807.6|1808|1807.8|1807.8|1807.4|5516
1615892690000|2021-03-16 11:04:50|1807.6|1807.4|1808|1807.8|1808.2|1807.8|1807.6|1807.4|1261
1615892700000|2021-03-16 11:05:00|1807.8|1807.6|1808|1807.6|1808|1807.8|1807.8|1807.6|1039
1615892710000|2021-03-16 11:05:10|1807.8|1807.4|1807.8|1807.4|1807.8|1807.4|1807.6|1807.4|194
1615892720000|2021-03-16 11:05:20|1808||1808||1808||1808||0
1615892730000|2021-03-16 11:05:30|1807.8|1807.6|1807|1806.6|1808|1807.8|1807|1806.6|309
1615892740000|2021-03-16 11:05:40|1806.8|1806.4|1807|1806.8|1807|1806.8|1806.6|1806.2|194
1615892750000|2021-03-16 11:05:50|1807.2|1807|1807.2|1807|1807.2|1807|1807|1806.8|2009
1615892760000|2021-03-16 11:06:00|1807.4|1807.2|1807.8|1807.4|1807.8|1807.4|1807.4|1807.2|220
1615892770000|2021-03-16 11:06:10|1807.6|1807.2|1807.4|1807.2|1807.6|1807.2|1807.4|1807.2|679
1615892780000|2021-03-16 11:06:20|1807.6|1807.4|1807.6|1807|1807.6|1807.4|1807.4|1807|2453
1615892790000|2021-03-16 11:06:30|1807.4|1807.2|1807.2|1806.8|1807.4|1807.2|1807|1806.8|25
1615892800000|2021-03-16 11:06:40||1807||1807||1807||1807|0
1615892810000|2021-03-16 11:06:50||1806.8||1806.8||1806.8||1806.8|100
1615892820000|2021-03-16 11:07:00|1807|1806.6|1807|1806.6|1807|1806.6|1806.6|1806.2|9
1615892830000|2021-03-16 11:07:10|1806.8|1806.4|1806.6|1806.4|1806.8|1806.4|1806.6|1806.4|539
1615892840000|2021-03-16 11:07:20|1806.8|1806.6|1807.4|1807|1807.4|1807|1806.8|1806.6|194
1615892850000|2021-03-16 11:07:30|1807.6|1807.2|1807.8|1807.6|1808|1807.8|1807.6|1807.2|194
1615892860000|2021-03-16 11:07:40|1807.6|1807.4|1807.6|1807.4|1807.6|1807.4|1807.6|1807.4|626
1615892870000|2021-03-16 11:07:50|1807.4|1807.2|1807|1806.4|1807.4|1807.2|1807|1806.4|537
1615892880000|2021-03-16 11:08:00|1807.2|1806.6|1807.4|1807|1807.6|1807.4|1807.2|1806.6|300
1615892890000|2021-03-16 11:08:10|1807.2|1807.2|1807.2|1807|1807.2|1807.2|1807.2|1807|194
1615892900000|2021-03-16 11:08:20||1806.8||1806.8||1806.8||1806.8|0
1615892910000|2021-03-16 11:08:30|1807.4|1807|1807.6|1807.2|1807.6|1807.2|1807.4|1807|0
1615892920000|2021-03-16 11:08:40|1807.4|1807|1807.4|1807|1807.4|1807|1807.4|1807|0
1615892940000|2021-03-16 11:09:00|1807.2|1806.8|1806.8|1806.6|1807.2|1806.8|1806.8|1806.6|1533
1615892950000|2021-03-16 11:09:10|1807|1806.8|1807.2|1807|1807.2|1807|1807|1806.8|335
1615892960000|2021-03-16 11:09:20|1807|1806.8|1807|1806.6|1807|1806.8|1807|1806.6|0
1615892970000|2021-03-16 11:09:30|1806.8|1806.4|1806.6|1806.4|1806.8|1806.6|1806.6|1806.4|0
1615892980000|2021-03-16 11:09:40|1806.8|1806.6|1807|1806.6|1807|1806.6|1806.8|1806.6|0
1615892990000|2021-03-16 11:09:50|1807.2|1806.8|1807|1806.8|1807.4|1807|1807|1806.8|581
1615893000000|2021-03-16 11:10:00|1807.2|1807|1807.4|1807.2|1807.4|1807.2|1807.2|1807|300
1615893010000|2021-03-16 11:10:10|1807.6|1807|1807.4|1807.2|1807.6|1807.4|1807.2|1807|1047
1615893020000|2021-03-16 11:10:20|1807.6|1807|1807.8|1807.4|1807.8|1807.6|1807.4|1807|1050
1615893030000|2021-03-16 11:10:30|1807.6||1807.6||1807.6||1807.6||0
1615893040000|2021-03-16 11:10:40|1807.4|1807.2|1807.8|1807.4|1807.8|1807.4|1807.4|1807.2|466
1615893050000|2021-03-16 11:10:50||1807.6||1807.6||1807.6||1807.6|818
1615893060000|2021-03-16 11:11:00|1807.6|1807.4|1807.8|1807.6|1807.8|1807.6|1807.6|1807.4|500
1615893070000|2021-03-16 11:11:10|1807.6|1807.4|1807.8|1807.6|1807.8|1807.6|1807.4|1807.2|3594
1615893080000|2021-03-16 11:11:20|1808|1807.8|1808.8|1808.6|1808.8|1808.6|1808|1807.8|8599
1615893090000|2021-03-16 11:11:30|1808.6|1808.4|1808|1807.6|1808.6|1808.4|1807.8|1807.6|5182
1615893100000|2021-03-16 11:11:40|1807.8||1807.8||1807.8||1807.8||0
1615893110000|2021-03-16 11:11:50|1808|1807.8|1808.2|1808|1808.2|1808|1808|1807.8|1006
1615893120000|2021-03-16 11:12:00||1807.8||1808||1808||1807.8|0
1615893140000|2021-03-16 11:12:20|1808.4|1808.2|1808.2|1807.8|1808.4|1808.2|1807.6|1807.4|4422
1615893150000|2021-03-16 11:12:30||1808||1808||1808||1808|0
1615893160000|2021-03-16 11:12:40|1808|1807.8|1808|1807.8|1808.2|1808|1807.8|1807.6|8190
1615893170000|2021-03-16 11:12:50|1808.2|1808|1808|1807.8|1808.2|1808|1807.8|1807.6|1300
1615893180000|2021-03-16 11:13:00||1807.6||1807.6||1807.8||1807.6|1234
1615893190000|2021-03-16 11:13:10|1807.8|1807.8|1808.2|1808|1808.2|1808|1807.8|1807.6|2895
1615893200000|2021-03-16 11:13:20|1808.4|1808.2|1808.4|1808|1808.4|1808.2|1808.2|1808|1571
1615893210000|2021-03-16 11:13:30|1808.6|1808.2|1809|1808.8|1809|1808.8|1808.6|1808.2|1418
1615893230000|2021-03-16 11:13:50|||||||||761
1615893240000|2021-03-16 11:14:00|1809.2|1809|1809.6|1809.2|1809.8|1809.6|1809.2|1809|1721
1615893250000|2021-03-16 11:14:10|1809.4|1809.4|1809.8|1809.4|1809.8|1809.4|1809.4|1809.4|903
1615893260000|2021-03-16 11:14:20|1809.6|1809.2|1810|1809.6|1810|1809.6|1809.4|1809.2|2026
1615893270000|2021-03-16 11:14:30|1809.8|1809.4|1809.8|1809.6|1810|1809.8|1809.8|1809.4|2150
1615893280000|2021-03-16 11:14:40|1810|1809.8|1810|1809.6|1810|1809.8|1809.8|1809.6|903
1615893290000|2021-03-16 11:14:50|1809.8|1809.8|1810|1809.8|1810|1809.8|1809.8|1809.8|854
1615893300000|2021-03-16 11:15:00|1810.2|1810|1811.8|1811.6|1812|1811.8|1810.2|1810|40690
1615893310000|2021-03-16 11:15:10|1812|1811.8|1811.8|1811.6|1812|1811.8|1811.6|1811.4|3317
1615893320000|2021-03-16 11:15:20|1812|1811.8|1812.8|1812.4|1813|1812.8|1812|1811.8|11097
1615893330000|2021-03-16 11:15:30|1813|1812.6|1813|1812.8|1813|1812.8|1813|1812.4|621
1615893340000|2021-03-16 11:15:40|1812.6|1812.4|1813.6|1813.2|1813.6|1813.2|1812.6|1812.4|9711
1615893350000|2021-03-16 11:15:50|1813.8|1813.4|1814.2|1814|1814.2|1814|1813.8|1813.4|11410
1615893360000|2021-03-16 11:16:00|1814|1813.8|1814.6|1814.2|1814.6|1814.4|1814|1813.6|6249
1615893370000|2021-03-16 11:16:10|1814.4|1814.4|1815.2|1814.8|1815.4|1815|1814.4|1814.2|5666
1615893380000|2021-03-16 11:16:20|1815|1815|1815|1814.6|1815|1815|1815|1814.6|1107
1615893390000|2021-03-16 11:16:30|1814.8|1814.4|1813.6|1813.2|1814.8|1814.4|1813.4|1813.2|1890
1615893400000|2021-03-16 11:16:40|1813.4|1813.4|1813.6|1813.2|1813.6|1813.4|1813.4|1813|687
1615893410000|2021-03-16 11:16:50|1813.4|1813.4|1813.8|1813.4|1814|1813.6|1813.4|1813.4|2794
1615893430000|2021-03-16 11:17:10|1814|1813.6|1814|1813.8|1814.4|1814.2|1814|1813.6|1887
1615893440000|2021-03-16 11:17:20|1813.8|1813.6|1813.4|1813|1813.8|1813.6|1813.2|1813|1192
1615893450000|2021-03-16 11:17:30|1813.6|1813.2|1813.6|1813.4|1813.8|1813.4|1813.6|1813.2|192
1615893460000|2021-03-16 11:17:40|1813.8|1813.6|1814|1813.4|1814|1813.6|1813.8|1813.4|0
1615893470000|2021-03-16 11:17:50|1813.8|1813.2|1813.4|1813.2|1813.8|1813.4|1813.2|1813|3708
1615893480000|2021-03-16 11:18:00|1813.6|1813.4|1813.2|1813|1813.6|1813.4|1813.2|1813|1343
1615893490000|2021-03-16 11:18:10|1813.4|1813.2|1813.2|1812.8|1813.6|1813.2|1813.2|1812.8|4369
1615893500000|2021-03-16 11:18:20|1813|1813|1813.2|1812.8|1813.2|1813|1813|1812.6|500
1615893510000|2021-03-16 11:18:30|1813|1812.6|1813|1812.6|1813.2|1812.8|1812.8|1812.6|1240
1615893520000|2021-03-16 11:18:40|1812.8|1812.4|1812.8|1812.4|1812.8|1812.4|1812.8|1812.4|0
1615893530000|2021-03-16 11:18:50|1813|1812.6|1812.8|1812.4|1813|1812.6|1812.8|1812.4|0
1615893540000|2021-03-16 11:19:00|1812.6|1812.2|1812.6|1812.2|1813|1812.4|1812.4|1812.2|2381
1615893550000|2021-03-16 11:19:10|1812.4|1812.4|1813|1812.8|1813|1812.8|1812.4|1812.2|5543
1615893560000|2021-03-16 11:19:20|1812.8|1812.6|1812.8|1812.4|1812.8|1812.6|1812.8|1812.4|0
1615893570000|2021-03-16 11:19:30|1812.6|1812.2|1812|1811.6|1812.6|1812.2|1812|1811.6|1761
1615893580000|2021-03-16 11:19:40|1812.2|1811.8|1812.4|1812|1812.4|1812.2|1812.2|1811.8|809
1615893590000|2021-03-16 11:19:50|1812.6|1812.2|1812.6|1812.4|1812.8|1812.4|1812.6|1812.2|250
1615893600000|2021-03-16 11:20:00|1812.4|1812.2|1812.8|1812.4|1812.8|1812.4|1812|1811.8|12635
1615893610000|2021-03-16 11:20:10|1812.6|1812.2|1812.8|1812.4|1812.8|1812.4|1812.2|1811.8|8267
1615893620000|2021-03-16 11:20:20|1812.6|1812.6|1812.6|1812.4|1812.6|1812.6|1812.6|1812.2|259
1615893630000|2021-03-16 11:20:30|1812.8|1812.6|1812.8|1812.6|1813.4|1813.2|1812.6|1812.4|3154
1615893640000|2021-03-16 11:20:40|1813|1812.8|1813.2|1813|1813.4|1813|1813|1812.8|1055
1615893650000|2021-03-16 11:20:50|1813.4|1813.2|1813.4|1813|1813.4|1813.2|1813.2|1812.8|194
1615893660000|2021-03-16 11:21:00||1813.2||1813||1813.2||1813|700
1615893670000|2021-03-16 11:21:10|1813.2|1812.8|1813.2|1812.8|1813.2|1812.8|1812.8|1812.6|5067
1615893680000|2021-03-16 11:21:20|1813|1812.6|1812.6|1812.4|1813.2|1812.8|1812.6|1812.2|1386
1615893690000|2021-03-16 11:21:30|1812.8|1812.6|1812.8|1812.6|1813.2|1813|1812.8|1812.4|1855
1615893700000|2021-03-16 11:21:40|1812.6|1812.4|1813|1812.6|1813|1812.8|1812.6|1812.4|2580
1615893710000|2021-03-16 11:21:50|1813.2|1812.8|1813.2|1813|1813.4|1813|1813|1812.8|0
1615893720000|2021-03-16 11:22:00|1813.4|1813.2|1813.6|1813.4|1813.8|1813.6|1813.4|1813.2|2688
1615893730000|2021-03-16 11:22:10|1813.8|1813.2|1813.4|1813|1813.8|1813.2|1813.4|1813|1273
1615893740000|2021-03-16 11:22:20|1813.2||1813.4||1813.4||1813.2||183
1615893770000|2021-03-16 11:22:50|1813.6|1813.2|1813.6|1813.4|1813.8|1813.4|1813.6|1813.2|0
1615893780000|2021-03-16 11:23:00|1813.4|1813.2|1813.8|1813.6|1813.8|1813.6|1813.4|1813|0
1615893790000|2021-03-16 11:23:10|1813.6|1813.4|1813.8|1813.6|1814|1813.8|1813.6|1813.4|964
1615893810000|2021-03-16 11:23:30|1814|1813.8|1814|1813.4|1814|1813.8|1814|1813.4|300
1615893820000|2021-03-16 11:23:40|1813.8|1813.2|1813.2|1812.8|1813.8|1813.2|1813|1812.8|2047
1615893830000|2021-03-16 11:23:50|1813|1813|1813|1812.6|1813|1813|1813|1812.6|0
1615893840000|2021-03-16 11:24:00|1812.8|1812.4|1812.6|1812.4|1812.8|1812.4|1812.6|1812.4|0
1615893850000|2021-03-16 11:24:10|1812.8|1812.6|1813.2|1812.6|1813.2|1812.6|1812.8|1812.6|613
1615893860000|2021-03-16 11:24:20|1813.4|1812.8|1813.4|1813.2|1813.4|1813.2|1813.4|1812.8|1169
1615893870000|2021-03-16 11:24:30|1813.2|1813|1812.6|1812.2|1813.6|1813.2|1812.6|1812.2|20595
1615893880000|2021-03-16 11:24:40|1812.4|1812|1812|1811.8|1812.4|1812|1812|1811.8|0
1615893890000|2021-03-16 11:24:50|1811.8|1811.6|1812|1811.6|1812.2|1812|1811.6|1811.4|2580
1615893900000|2021-03-16 11:25:00|1812.2|1811.4|1811.6|1811.4|1812.2|1811.4|1811.4|1811.2|1089
1615893910000|2021-03-16 11:25:10|1811.8|1811.6|1811.6|1811.4|1811.8|1811.6|1811.6|1811.4|894
1615893920000|2021-03-16 11:25:20|1811.8|1811.2|1811.4|1811|1811.8|1811.2|1811.2|1811|630
1615893930000|2021-03-16 11:25:30|1811.2|1811.2|1811.2|1810.6|1811.4|1811.2|1811.2|1810.6|0
1615893940000|2021-03-16 11:25:40|1811|1810.8|1810.8|1810.4|1811|1810.8|1810.8|1810.4|194
1615893950000|2021-03-16 11:25:50|1811|1810.6|1811.4|1811|1811.4|1811.2|1811|1810.6|537
1615893960000|2021-03-16 11:26:00||1810.8||1810.8||1810.8||1810.8|0
1615893970000|2021-03-16 11:26:10|1811.6|1811|1811.6|1811.2|1811.8|1811.4|1811.2|1811|2357
1615893980000|2021-03-16 11:26:20|1811.8|1811.4|1811.8|1811.4|1812|1811.8|1811.6|1811.4|3497
1615893990000|2021-03-16 11:26:30|1812|1811.8|1811.8|1811.6|1812|1811.8|1811.8|1811.4|1108
1615894000000|2021-03-16 11:26:40|1812|1811.8|1811.8|1811.2|1812|1811.8|1811.4|1811|2202
1615894010000|2021-03-16 11:26:50|1812|1811.4|1812.2|1811.8|1812.2|1812|1812|1811.4|979
1615894020000|2021-03-16 11:27:00|1812|1812|1812|1811.6|1812.2|1812|1812|1811.6|198
1615894030000|2021-03-16 11:27:10|1812.2|1811.8|1811.8|1811.4|1812.4|1812|1811.8|1811.4|1858
1615894040000|2021-03-16 11:27:20|1811.6|1811.2|1811.6|1811.2|1811.6|1811.4|1811.6|1811.2|1600
1615894050000|2021-03-16 11:27:30|1811.4|1811.4|1811.8|1811.4|1811.8|1811.6|1811.4|1811.4|656
1615894060000|2021-03-16 11:27:40|1811.6|1811.6|1811.6|1811.2|1811.6|1811.6|1811.4|1811.2|300
1615894070000|2021-03-16 11:27:50|1811.4|1811|1811.2|1810.6|1811.4|1811|1811.2|1810.6|0
1615894080000|2021-03-16 11:28:00|1811|1810.4|1810.6|1810.2|1811|1810.4|1810.6|1810.2|0
1615894090000|2021-03-16 11:28:10|1810.4|1810.4|1810.6|1810.4|1810.6|1810.4|1810.4|1810.4|694
1615894100000|2021-03-16 11:28:20|1810.8|1810.6|1810.4|1810|1810.8|1810.6|1810.4|1810|300
1615894110000|2021-03-16 11:28:30|1810.6|1810.2|1810.6|1810.2|1810.6|1810.2|1810.6|1810.2|581
1615894120000|2021-03-16 11:28:40|1810.4|1810.4|1810.6|1810.2|1810.6|1810.4|1810.4|1810.2|0
1615894130000|2021-03-16 11:28:50|1810.4|1810|1809.6|1809.4|1810.6|1810.2|1809.6|1809.4|3397
1615894140000|2021-03-16 11:29:00|1809.8|1809.6|1809.8|1809.4|1809.8|1809.6|1809.8|1809.4|142
1615894150000|2021-03-16 11:29:10||1809.6||1809.4||1809.6||1809.4|500
1615894160000|2021-03-16 11:29:20|1809.6|1809.2|1809.6|1809.4|1809.6|1809.4|1809.6|1809.2|0
1615894170000|2021-03-16 11:29:30|1809.4|1809.2|1809.6|1809.2|1809.6|1809.2|1809.2|1809|781
1615894180000|2021-03-16 11:29:40|1809.4||1809.4||1809.4||1809.4||0
1615894190000|2021-03-16 11:29:50|1809.6|1809.4|1809.4|1809.2|1809.8|1809.4|1809.4|1809.2|1697
1615894200000|2021-03-16 11:30:00|1809.6|1809.4|1809.6|1809.4|1809.6|1809.4|1809.4|1809.2|0
1615894210000|2021-03-16 11:30:10||1809.2||1809.2||1809.4||1809.2|0
1615894220000|2021-03-16 11:30:20|1809.4|1809.4|1809.6|1809.2|1809.6|1809.4|1809.4|1809.2|254
1615894240000|2021-03-16 11:30:40|1809.4|1809.4|1809.6|1809.4|1809.6|1809.4|1809.4|1809.4|0
1615894250000|2021-03-16 11:30:50|1809.4|1809.2|1809|1808.6|1809.4|1809.2|1808.8|1808.6|1159
1615894260000|2021-03-16 11:31:00|1808.8|1808.8|1809.6|1809.2|1809.6|1809.2|1808.8|1808.8|198
1615894270000|2021-03-16 11:31:10|1809.4|1809.4|1809.6|1809.2|1809.6|1809.4|1809.4|1809|1511
1615894280000|2021-03-16 11:31:20|1809.4|1809|1810.2|1810|1810.6|1810.2|1809.4|1809|4586
1615894290000|2021-03-16 11:31:30|1810|1809.8|1809.6|1809.2|1810|1809.8|1809.6|1809.2|3104
1615894300000|2021-03-16 11:31:40|1810|1809.4|1810|1809.6|1810|1809.8|1809.8|1809.4|3800
1615894310000|2021-03-16 11:31:50|1809.8|1809.8|1810.4|1810.2|1810.4|1810.2|1809.8|1809.6|2235
1615894320000|2021-03-16 11:32:00|1810.2|1810|1810.2|1810|1810.2|1810|1810|1809.8|46
1615894330000|2021-03-16 11:32:10|1810|1809.8|1809.8|1809.6|1810|1809.8|1809.8|1809.6|300
1615894340000|2021-03-16 11:32:20|1809.6|1809.4|1809.4|1809.2|1809.6|1809.4|1809.4|1809.2|9
1615894350000|2021-03-16 11:32:30|1809.2|1809|1809.2|1809|1809.2|1809.2|1809|1808.8|230
1615894370000|2021-03-16 11:32:50|1809.4|1809.2|1808.6|1808.4|1809.6|1809.2|1808.6|1808.4|1203
1615894380000|2021-03-16 11:33:00|1808.4|1808.2|1808.6|1808.2|1808.8|1808.4|1808.4|1808.2|397
1615894390000|2021-03-16 11:33:10|1808.4|1808.4|1808.8|1808.4|1808.8|1808.6|1808.4|1808.4|0
1615894400000|2021-03-16 11:33:20||1808.6||1808.6||1808.6||1808.4|0
1615894410000|2021-03-16 11:33:30|1809|1808.8|1809|1808.6|1809.2|1808.8|1809|1808.6|339
1615894420000|2021-03-16 11:33:40|1808.8|1808.8|1809|1808.8|1809|1808.8|1808.8|1808.8|242
1615894430000|2021-03-16 11:33:50|1809.2|1809|1809.2|1808.8|1809.4|1809|1809.2|1808.8|45
1615894440000|2021-03-16 11:34:00|1809|1809|1808.8|1808.6|1809.2|1809|1808.8|1808.6|668
1615894450000|2021-03-16 11:34:10|1809|1808.8|1809|1808.8|1809|1808.8|1809|1808.8|166
1615894460000|2021-03-16 11:34:20|1808.8|1808.6|1809|1808.6|1809|1808.8|1808.8|1808.6|100
1615894470000|2021-03-16 11:34:30|1809.2|1808.8|1809.2|1809|1809.2|1809|1809.2|1808.8|578
1615894480000|2021-03-16 11:34:40|1809.4|1809.2|1809.6|1809.4|1809.8|1809.4|1809.4|1809.2|500
1615894490000|2021-03-16 11:34:50|1809.8|1809.2|1808.6|1808.4|1809.8|1809.4|1808.4|1808.2|361
1615894500000|2021-03-16 11:35:00|1808.8|1808.6|1808.8|1808.6|1808.8|1808.6|1808.6|1808.6|494
1615894510000|2021-03-16 11:35:10|1809|1808.8|1809|1808.6|1809.2|1808.8|1808.8|1808.6|0
1615894520000|2021-03-16 11:35:20|1808.8|1808.8|1809.6|1809.2|1809.6|1809.2|1808.8|1808.6|1315
1615894530000|2021-03-16 11:35:30|1809.4|1809|1809.8|1809.4|1809.8|1809.4|1809.2|1809|1995
1615894540000|2021-03-16 11:35:40|1809.6|1809.6|1810|1809.8|1810|1809.8|1809.6|1809.4|0
1615894550000|2021-03-16 11:35:50|1810.2|1810|1810.6|1810.2|1810.6|1810.2|1810.2|1810|175
1615894560000|2021-03-16 11:36:00|1810.4|1810|1810|1809.8|1810.6|1810|1810|1809.8|635
1615894570000|2021-03-16 11:36:10|1810.2|1810|1809.8|1809.4|1810.2|1810|1809.8|1809.4|838
1615894580000|2021-03-16 11:36:20|1810|1809.6|1809.8|1809.6|1810.2|1809.8|1809.8|1809.6|678
1615894590000|2021-03-16 11:36:30|1809.6|1809.4|1809.2|1809|1809.8|1809.4|1809.2|1809|770
1615894600000|2021-03-16 11:36:40|1809.4|1809.2|1809.6|1809.2|1809.6|1809.2|1809.4|1809.2|145
1615894620000|2021-03-16 11:37:00|1809.4|1809|1809.2|1809|1809.4|1809.2|1809.2|1809|281
1615894630000|2021-03-16 11:37:10|1809.4|1809.2|1809|1808.6|1809.6|1809.2|1809|1808.6|1268
1615894640000|2021-03-16 11:37:20|1808.8|1808.8|1808.8|1808.6|1808.8|1808.8|1808.8|1808.6|547
1615894650000|2021-03-16 11:37:30|1809|1808.8|1808.6|1808.4|1809|1808.8|1808.6|1808.2|1295
1615894660000|2021-03-16 11:37:40|1808.8|1808.2|1808.6|1808.2|1808.8|1808.6|1808.6|1808.2|507
1615894670000|2021-03-16 11:37:50|1808.8|1808.4|1809|1808.6|1809.2|1809|1808.8|1808.4|1770
1615894700000|2021-03-16 11:38:20|1808.8|1808.8|1808.8|1808.4|1808.8|1808.8|1808.2|1808|2314
1615894710000|2021-03-16 11:38:30|1809|1808.6|1809|1808.6|1809|1808.6|1809|1808.6|0
1615894720000|2021-03-16 11:38:40|1809.2|1808.8|1809|1808.8|1809.2|1809|1809|1808.8|300
1615894730000|2021-03-16 11:38:50|1809.2|1808.6|1809.2|1808.8|1809.2|1809|1809.2|1808.6|512
1615894740000|2021-03-16 11:39:00|1809|1808.6|1808.2|1808|1809|1808.6|1808.2|1808|4845
1615894760000|2021-03-16 11:39:20|1808.4|1808.2|1807.8|1807.6|1808.4|1808.2|1807.8|1807.6|10539
1615894770000|2021-03-16 11:39:30|1808|1807.8|1808.4|1808|1808.4|1808|1808|1807.8|1011
1615894780000|2021-03-16 11:39:40|1808.2|1807.8|1807.6|1807.4|1808.2|1807.8|1807.6|1807.2|1495
1615894790000|2021-03-16 11:39:50|1807.4|1807.2|1807.4|1807|1807.4|1807.4|1807.2|1807|2947
1615894800000|2021-03-16 11:40:00|1807.6|1807.2|1808|1807.4|1808|1807.4|1807.6|1807|0
1615894830000|2021-03-16 11:40:30|1808.2|1807.6|1808.2|1807.8|1808.4|1808.2|1808|1807.6|1851
1615894840000|2021-03-16 11:40:40|1808.4|1808|1808.4|1808.2|1808.4|1808.2|1808.4|1808|200
1615894850000|2021-03-16 11:40:50|1808.6|1808|1808.8|1808.6|1808.8|1808.6|1808.6|1808|676
1615894860000|2021-03-16 11:41:00|1809|1808.8|1809.2|1808.8|1809.4|1809|1809|1808.8|3275
1615894870000|2021-03-16 11:41:10|1809.4|1809|1809.6|1809.2|1809.6|1809.2|1809.4|1809|353
1615894880000|2021-03-16 11:41:20|1809.4|1809|1808.8|1808.6|1809.4|1809|1808.8|1808.4|839
1615894890000|2021-03-16 11:41:30|1809||1808.8||1809||1808.8||0
1615894900000|2021-03-16 11:41:40|1808.6|1808.4|1808.2|1808|1808.6|1808.4|1808.2|1808|1082
1615894910000|2021-03-16 11:41:50|1808|1807.8|1808.2|1807.8|1808.2|1808|1808|1807.8|880
1615894930000|2021-03-16 11:42:10|1808.4|1808|1808.4|1808|1808.6|1808.2|1808.4|1807.8|69
1615894940000|2021-03-16 11:42:20|1808.2|1807.8|1808|1807.8|1808.2|1807.8|1808|1807.8|314
1615894950000|2021-03-16 11:42:30||1807.6||1807.6||1807.6||1807.6|0
1615894960000|2021-03-16 11:42:40|1808.2|1807.8|1808.4|1807.8|1808.4|1808|1808.2|1807.8|510
1615894970000|2021-03-16 11:42:50|1808.2|1808|1807.8|1807.6|1808.2|1808|1807.8|1807.6|1396
1615894980000|2021-03-16 11:43:00|1808|1807.8|1808.2|1807.8|1808.2|1808|1808|1807.8|1959
1615895000000|2021-03-16 11:43:20|1808.4||1808.4||1808.4||1808.4||0
1615895010000|2021-03-16 11:43:30|1808.2|1808|1808|1807.8|1808.2|1808|1808|1807.8|1238
1615895020000|2021-03-16 11:43:40|1808.2|1808|1808.4|1808|1808.4|1808|1808.2|1808|1024
1615895030000|2021-03-16 11:43:50|1808.6|1808.2|1808.4|1808.2|1808.8|1808.4|1808.4|1808.2|842
1615895050000|2021-03-16 11:44:10|1808.2|1808|1808.2|1808|1808.2|1808|1808|1807.8|466
1615895060000|2021-03-16 11:44:20||1807.8||1808||1808||1807.8|2
1615895070000|2021-03-16 11:44:30|1808|1807.8|1808|1807.8|1808|1807.8|1807.8|1807.4|2948
1615895080000|2021-03-16 11:44:40|1808.2|1807.6|1807.4|1807.2|1808.2|1807.6|1807.4|1807.2|966
1615895090000|2021-03-16 11:44:50|1807.6|1807.4|1807.6|1807.4|1807.8|1807.6|1807.6|1807.4|330
1615895100000|2021-03-16 11:45:00|1807.8|1807.6|1807.8|1807.6|1807.8|1807.6|1807.6|1807.2|0
1615895110000|2021-03-16 11:45:10|1808|1807.8|1808.4|1808|1808.4|1808|1808|1807.8|194
1615895120000|2021-03-16 11:45:20|1808.2||1808.4||1808.4||1808.2||100
1615895130000|2021-03-16 11:45:30|1808.2|1808.2|1808.6|1808.2|1808.6|1808.2|1808.2|1808.2|256
1615895140000|2021-03-16 11:45:40|1808.4|1808.4|1807.2|1806.8|1808.6|1808.4|1807.2|1806.8|16630
1615895150000|2021-03-16 11:45:50||1807||1807||1807||1806.8|0
1615895160000|2021-03-16 11:46:00|1807.4|1807.2|1808|1807.8|1808|1807.8|1807.4|1807.2|1048
1615895170000|2021-03-16 11:46:10|1807.8|1807.6|1807.8|1807.6|1807.8|1807.6|1807.8|1807.6|896
1615895180000|2021-03-16 11:46:20|1808|1807.8|1808.2|1807.8|1808.2|1808|1808|1807.8|600
1615895190000|2021-03-16 11:46:30||1808||1807.8||1808||1807.8|0
1615895200000|2021-03-16 11:46:40|1808.4|1808|1808.2|1807.8|1808.4|1808.2|1808|1807.8|358
1615895210000|2021-03-16 11:46:50|1808|1808|1808.2|1808|1808.2|1808|1807.8|1807.6|3717
1615895220000|2021-03-16 11:47:00|1808.4|1808.2|1809|1808.6|1809|1808.8|1808.4|1808.2|908
1615895240000|2021-03-16 11:47:20|1808.8|1808.4|1808.8|1808.6|1808.8|1808.6|1808.6|1808.4|19
1615895250000|2021-03-16 11:47:30|1809.2|1809|1809|1808.6|1809.4|1809.2|1809|1808.6|8657
1615895260000|2021-03-16 11:47:40|1809.2||1809.2||1809.2||1809.2||0
1615895270000|2021-03-16 11:47:50|1809|1808.4|1808.8|1808.4|1809|1808.4|1808.8|1808.4|0
1615895280000|2021-03-16 11:48:00|1808.6|1808.6|1808.6|1808.2|1808.6|1808.6|1808.2|1808|2727
1615895290000|2021-03-16 11:48:10|1808.4|1808|1808.6|1808.2|1808.6|1808.2|1808.4|1808|0
1615895300000|2021-03-16 11:48:20||1808.4||1808.2||1808.4||1808.2|0
1615895310000|2021-03-16 11:48:30|1808.4||1808.4||1808.4||1808.4||0
1615895320000|2021-03-16 11:48:40|1808.6|1808.4|1808.4|1808.2|1808.6|1808.4|1808.4|1808.2|195
1615895330000|2021-03-16 11:48:50|1808.6||1808.6||1808.6||1808.4||0
1615895340000|2021-03-16 11:49:00|1808.8|1808.4|1808.8|1808.6|1809|1808.6|1808.8|1808.4|1012
1615895350000|2021-03-16 11:49:10|1809|1808.8|1809|1808.8|1809|1808.8|1808.8|1808.8|715
1615895360000|2021-03-16 11:49:20|1809.2|1809|1809.2|1809|1809.2|1809|1809.2|1809|838
1615895370000|2021-03-16 11:49:30|1809.4|1809.2|1809.6|1809.2|1809.6|1809.4|1809.4|1809.2|479
1615895380000|2021-03-16 11:49:40|1809.4||1809.4||1809.6||1809.4||0
1615895390000|2021-03-16 11:49:50|1809.6|1809.4|1809.8|1809.6|1809.8|1809.6|1809.4|1809.4|294
1615895400000|2021-03-16 11:50:00|1809.6|1809.4|1809.6|1809.4|1809.8|1809.6|1809.6|1809.2|2548
1615895410000|2021-03-16 11:50:10|||||||||535
1615895420000|2021-03-16 11:50:20|1809.4|1809.2|1809.4|1809|1809.4|1809.2|1809.4|1809|362
1615895430000|2021-03-16 11:50:30|1809.2|1808.8|1809.4|1809|1809.4|1809|1809|1808.8|1000
1615895440000|2021-03-16 11:50:40|1809.2||1809.4||1809.4||1809.2||10
1615895450000|2021-03-16 11:50:50|1809.2|1809.2|1809.4|1809|1809.4|1809.2|1809.2|1809|194
1615895460000|2021-03-16 11:51:00|1809.6|1809.2|1809.6|1809.4|1810|1809.8|1809.4|1809.2|2357
1615895470000|2021-03-16 11:51:10|1809.8|1809.6|1809.4|1809.2|1810|1809.8|1809.4|1809|3050
1615895480000|2021-03-16 11:51:20|1809.2|1809|1809.4|1809|1809.4|1809.2|1809.2|1809|7
1615895490000|2021-03-16 11:51:30|1809.2||1809.2||1809.4||1809.2||0
1615895500000|2021-03-16 11:51:40|1809.4|1809.2|1809.2|1809|1809.4|1809.2|1809.2|1809|420
1615895510000|2021-03-16 11:51:50|1809|1808.8|1809.2|1809|1809.2|1809|1809|1808.8|794
1615895520000|2021-03-16 11:52:00|1809.4|1809.2|1809.4|1809|1809.8|1809.4|1809.4|1809|674
1615895530000|2021-03-16 11:52:10|1809.2|1809.2|1809.8|1809.4|1809.8|1809.4|1809.2|1809|692
1615895540000|2021-03-16 11:52:20|1809.6|1809.6|1809.6|1809.2|1809.6|1809.6|1809.2|1808.8|903
1615895560000|2021-03-16 11:52:40|1809.4|1809|1809.8|1809.6|1809.8|1809.6|1809.2|1808.8|707
1615895570000|2021-03-16 11:52:50|1809.6|1809.4|1809.4|1809|1809.8|1809.6|1809.2|1809|1616
1615895580000|2021-03-16 11:53:00|1809.2|1808.8|1809|1808.8|1809.2|1808.8|1809|1808.8|0
1615895590000|2021-03-16 11:53:10|1808.8|1808.6|1809.2|1809|1809.2|1809|1808.8|1808.6|2334
1615895600000|2021-03-16 11:53:20|1809|1808.8|1808.6|1808.4|1809|1809|1808.6|1808.4|928
1615895620000|2021-03-16 11:53:40|1808.8|1808.6|1809|1808.6|1809|1808.8|1808.8|1808.6|643
1615895630000|2021-03-16 11:53:50|1808.8|1808.4|1808.6|1808.2|1808.8|1808.4|1808.2|1808|1289
1615895650000|2021-03-16 11:54:10|1808.8|1808.4|1808.6|1808.4|1808.8|1808.6|1808.6|1808.4|242
1615895660000|2021-03-16 11:54:20|1808.4|1808.2|1808.4|1808.2|1808.6|1808.2|1808.4|1808.2|500
1615895670000|2021-03-16 11:54:30|1808.6|1808.4|1808.8|1808.4|1808.8|1808.6|1808.6|1808.4|1118
1615895680000|2021-03-16 11:54:40|1808.6|1808.2|1808.4|1808|1808.6|1808.2|1808.4|1808|605
1615895690000|2021-03-16 11:54:50|1808.2|1808.2|1808.6|1808.2|1808.8|1808.4|1808.2|1808.2|2660
1615895700000|2021-03-16 11:55:00|1808.8|1808.4|1808.8|1808.4|1808.8|1808.6|1808.8|1808.4|0
1615895710000|2021-03-16 11:55:10|1808.6|1808.2|1808.2|1808|1808.6|1808.2|1808.2|1808|665
1615895720000|2021-03-16 11:55:20|1808.4|1808.2|1808.6|1808.4|1808.6|1808.4|1808.2|1808|1488
1615895730000|2021-03-16 11:55:30|1808.4|1808.2|1808.6|1808.4|1808.8|1808.4|1808.2|1808|227
1615895740000|2021-03-16 11:55:40|1808.8|1808.6|1809|1808.8|1809|1808.8|1808.6|1808.4|1688
1615895750000|2021-03-16 11:55:50|1809.2|1809|1809|1808.8|1809.4|1809|1809|1808.8|372
1615895760000|2021-03-16 11:56:00|1808.8|1808.6|1808.8|1808.4|1808.8|1808.6|1808.8|1808.4|359
1615895790000|2021-03-16 11:56:30|1808.6|1808.6|1808.8|1808.4|1808.8|1808.6|1808.6|1808.4|488
1615895800000|2021-03-16 11:56:40|1808.6|1808.2|1808.4|1808.2|1808.6|1808.2|1808.2|1808|2178
1615895810000|2021-03-16 11:56:50|1808.6|1808.4|1808.6|1808.2|1808.6|1808.4|1808.6|1808.2|253
1615895820000|2021-03-16 11:57:00|1808.4||1808.6||1808.6||1808.4||1944
1615895830000|2021-03-16 11:57:10|1808.4|1808.4|1808.4|1808.2|1808.6|1808.4|1808.4|1808.2|2550
1615895840000|2021-03-16 11:57:20|1808.2|1808|1807.4|1807.2|1808.4|1808.2|1807.4|1807|3949
1615895850000|2021-03-16 11:57:30|1807.6|1807.4|1807.2|1807|1807.8|1807.4|1807.2|1807|343
1615895860000|2021-03-16 11:57:40|1807.4|1807.2|1807.4|1807|1807.4|1807.2|1807.4|1807|387
1615895870000|2021-03-16 11:57:50|1807.2|1806.8|1807|1806.8|1807.2|1806.8|1807|1806.8|175
1615895880000|2021-03-16 11:58:00|1807.2|1807|1807.8|1807.4|1807.8|1807.6|1807.2|1807|3847
1615895890000|2021-03-16 11:58:10||1807.6||1807.6||1807.6||1807.6|0
1615895900000|2021-03-16 11:58:20|1807.6|1807.4|1807|1806.8|1807.6|1807.4|1807|1806.8|1274
1615895910000|2021-03-16 11:58:30|1806.8|1806.6|1807|1806.8|1807|1806.8|1806.8|1806.6|1666
1615895920000|2021-03-16 11:58:40||1806.6||1806.8||1806.8||1806.6|0
1615895930000|2021-03-16 11:58:50|1806.8|1806.6|1806.8|1806.4|1806.8|1806.6|1806.6|1806.4|1
1615895960000|2021-03-16 11:59:20|1807|1806.6|1807.6|1807|1807.6|1807.2|1807|1806.6|4739
1615895970000|2021-03-16 11:59:30|1807.8|1807.2|1808.4|1808.2|1808.6|1808.2|1807.8|1807.2|997
1615895980000|2021-03-16 11:59:40|1808.2|1808|1808.2|1808|1808.2|1808.2|1808.2|1808|300
1615895990000|2021-03-16 11:59:50|1808.4|1808.2|1808.8|1808.6|1808.8|1808.6|1808.4|1808.2|160
1615896000000|2021-03-16 12:00:00|1809|1808.8|1809|1808.6|1809.2|1808.8|1809|1808.6|194
1615896010000|2021-03-16 12:00:10|1809.2|1808.8|1809.6|1809.4|1810|1809.6|1809.2|1808.8|1179
1615896020000|2021-03-16 12:00:20|1809.8|1809.6|1810.4|1810|1810.6|1810.4|1809.8|1809.4|2674
1615896030000|2021-03-16 12:00:30||1810.2||1810.2||1810.2||1810.2|0
1615896040000|2021-03-16 12:00:40|1810.2|1810|1810.2|1810|1810.2|1810|1810.2|1810|153
1615896050000|2021-03-16 12:00:50|1810|1809.8|1809.8|1809.6|1810|1809.8|1809.8|1809.6|1645
1615896060000|2021-03-16 12:01:00|1809.6|1809.4|1809|1808.6|1809.6|1809.4|1809|1808.6|2089
1615896070000|2021-03-16 12:01:10|1808.8|1808.4|1807.8|1807.6|1808.8|1808.4|1807.6|1807.2|3103
1615896080000|2021-03-16 12:01:20|1808|1807.8|1808|1807.8|1808.4|1808|1808|1807.8|1308
1615896090000|2021-03-16 12:01:30|1807.8|1807.6|1807.8|1807.6|1808|1807.8|1807.6|1807.4|921
1615896100000|2021-03-16 12:01:40|1808|1807.8|1808|1807.6|1808.2|1807.8|1808|1807.6|0
1615896110000|2021-03-16 12:01:50|1807.8|1807.4|1807.6|1807.2|1807.8|1807.4|1807.6|1807.2|0
1615896120000|2021-03-16 12:02:00|1807.4|1807.4|1807.6|1807.2|1807.6|1807.4|1807.2|1807|194
1615896140000|2021-03-16 12:02:20|1807.4|1807.4|1808|1807.6|1808|1807.6|1807.4|1807.4|202
1615896160000|2021-03-16 12:02:40|1807.8|1807.4|1807.2|1807|1807.8|1807.4|1807.2|1806.8|1008
1615896170000|2021-03-16 12:02:50|1807.4|1807.2|1807.6|1807.2|1807.8|1807.6|1807.4|1807.2|167
1615896180000|2021-03-16 12:03:00|1807.8|1807.4|1808|1807.6|1808|1807.6|1807.8|1807.2|0
1615896190000|2021-03-16 12:03:10|1807.8|1807.4|1807.6|1807.2|1807.8|1807.4|1807.6|1807.2|660
1615896200000|2021-03-16 12:03:20|1807.8|1807.4|1808|1807.6|1808|1807.8|1807.8|1807.4|1097
1615896210000|2021-03-16 12:03:30||1807.8||1807.8||1807.8||1807.6|0
1615896220000|2021-03-16 12:03:40|1807.8|1807.6|1808|1807.8|1808|1807.8|1807.8|1807.6|260
1615896230000|2021-03-16 12:03:50|1808.2|1808|1808.2|1807.8|1808.2|1808|1808.2|1807.8|1079
1615896240000|2021-03-16 12:04:00||1808||1807.8||1808||1807.8|0
1615896250000|2021-03-16 12:04:10|1808|1808|1808.4|1808|1808.8|1808.6|1808|1808|1107
1615896260000|2021-03-16 12:04:20|1808.2|1808.2|1808.4|1808|1808.4|1808.2|1808.2|1808|50
1615896270000|2021-03-16 12:04:30|1808.6|1808.2|1808.4|1808.2|1808.6|1808.2|1808.4|1808|0
1615896280000|2021-03-16 12:04:40|1808.2|1808|1808|1807.8|1808.2|1808|1808|1807.8|354
1615896290000|2021-03-16 12:04:50|1807.8|1807.6|1808.2|1807.8|1808.2|1807.8|1807.8|1807.6|1059
1615896300000|2021-03-16 12:05:00|1808.4|1808|1808.4|1808.2|1808.4|1808.2|1808.4|1808|194
1615896310000|2021-03-16 12:05:10|1808.6|1808|1808.6|1808.4|1808.6|1808.4|1808.6|1808|300
1615896320000|2021-03-16 12:05:20|1808.8|1808.2|1808.6|1808.4|1809|1808.6|1808.6|1808.2|760
1615896330000|2021-03-16 12:05:30|1808.4|1808.2|1808.6|1808.2|1808.6|1808.4|1808.4|1808.2|813
1615896340000|2021-03-16 12:05:40|1808.4|1808|1808.4|1808.2|1808.4|1808.2|1808.2|1808|962
1615896350000|2021-03-16 12:05:50|1808.2|1808|1808.2|1808|1808.2|1808|1808.2|1808|300
1615896360000|2021-03-16 12:06:00|1808|1807.8|1808|1807.8|1808.2|1807.8|1808|1807.8|626
1615896370000|2021-03-16 12:06:10|1808.2|1808|1808.4|1808.2|1808.6|1808.4|1808.2|1808|848
1615896380000|2021-03-16 12:06:20|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|1808.4|1808.2|383
1615896390000|2021-03-16 12:06:30|1808.4|1808.2|1808.2|1807.8|1808.4|1808.2|1808.2|1807.8|2595
1615896400000|2021-03-16 12:06:40|1808.4|1808|1808.4|1808|1808.4|1808.2|1808.2|1807.8|500
1615896410000|2021-03-16 12:06:50|1808.6|1808.2|1808.4|1808.2|1808.6|1808.4|1808.4|1808.2|1605
1615896420000|2021-03-16 12:07:00|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|1808.6|1808.2|506
1615896430000|2021-03-16 12:07:10|1808.8|1808.2|1809.2|1808.8|1809.2|1809|1808.6|1808.2|853
1615896440000|2021-03-16 12:07:20|1809|1809|1808.6|1808.4|1809|1809|1808.6|1808.4|3701
1615896450000|2021-03-16 12:07:30|1808.4|1808.2|1808.2|1808|1808.4|1808.2|1808.2|1808|1205
1615896460000|2021-03-16 12:07:40|1808|1807.8|1808|1807.8|1808|1807.8|1808|1807.8|0
1615896470000|2021-03-16 12:07:50|1808.2|1808|1808.2|1808|1808.2|1808|1808.2|1808|194
1615896480000|2021-03-16 12:08:00|1808|1807.8|1808.2|1808|1808.6|1808.2|1808|1807.8|461
1615896490000|2021-03-16 12:08:10|1808|1807.8|1808.6|1808.2|1808.6|1808.2|1808|1807.8|115
1615896500000|2021-03-16 12:08:20|1808.4|1808|1808.4|1808|1808.4|1808.2|1808.2|1807.8|0
1615896510000|2021-03-16 12:08:30|1808.6|1808.2|1808.2|1808|1808.6|1808.2|1808.2|1808|1100
1615896520000|2021-03-16 12:08:40|1808.4|1808.2|1808.4|1808|1808.6|1808.2|1808.4|1808|198
1615896530000|2021-03-16 12:08:50|1808.6|1808.2|1808.6|1808.2|1808.6|1808.4|1808.6|1808.2|510
1615896540000|2021-03-16 12:09:00||1808.4||1808.4||1808.4||1808.4|0
1615896550000|2021-03-16 12:09:10|1808.4|1808.2|1808.6|1808.2|1808.6|1808.4|1808.2|1808|2428
1615896560000|2021-03-16 12:09:20|1808.4|1808.4|1808.4|1808|1808.4|1808.4|1808.4|1808|0
1615896570000|2021-03-16 12:09:30||1808.2||1808||1808.2||1808|1000
1615896580000|2021-03-16 12:09:40|1808.2|1807.8|1807.8|1807.6|1808.4|1807.8|1807.8|1807.6|2432
1615896590000|2021-03-16 12:09:50|1807.6|1807.4|1808|1807.6|1808|1807.8|1807.4|1807|7400
1615896600000|2021-03-16 12:10:00||1807.8||1807.8||1807.8||1807.8|0
1615896610000|2021-03-16 12:10:10|1808.2|1807.6|1808.2|1807.8|1808.4|1808|1808.2|1807.6|270
1615896620000|2021-03-16 12:10:20|1808.4|1808|1808.4|1808.2|1808.4|1808.2|1808.4|1808|468
1615896630000|2021-03-16 12:10:30|1808.2|1808|1808|1807.6|1808.4|1808.2|1808|1807.6|8904
1615896640000|2021-03-16 12:10:40||1807.8||1807.6||1807.8||1807.6|0
1615896650000|2021-03-16 12:10:50|1808.2|1807.8|1808.4|1808|1808.4|1808|1808.2|1807.6|738
1615896660000|2021-03-16 12:11:00|1808.2||1808.2||1808.2||1808.2||1000
1615896670000|2021-03-16 12:11:10|1808|1807.8|1807.6|1807.4|1808.2|1807.8|1807.6|1807.4|1847
1615896690000|2021-03-16 12:11:30|1807.4|1807.2|1807.6|1807.2|1807.6|1807.4|1807.4|1807|1160
1615896700000|2021-03-16 12:11:40|1807.4|1807|1807.4|1807|1807.4|1807.2|1807.4|1807|0
1615896710000|2021-03-16 12:11:50|1807.6|1807.2|1807.6|1807.2|1807.6|1807.2|1807.6|1807.2|0
1615896720000|2021-03-16 12:12:00|1807.8|1807.6|1808|1807.6|1808.2|1807.8|1807.8|1807.6|990
1615896730000|2021-03-16 12:12:10|1807.6|1807.4|1807.4|1807.2|1807.6|1807.4|1807.4|1807.2|1362
1615896740000|2021-03-16 12:12:20|1807.2|1807|1807.2|1806.8|1807.2|1807.2|1807.2|1806.8|1000
1615896750000|2021-03-16 12:12:30|1807.4|1807|1807.4|1807|1807.4|1807.2|1807.4|1807|330
1615896760000|2021-03-16 12:12:40|1807.2|1807.2|1807.2|1807|1807.4|1807.2|1807|1806.6|3510
1615896770000|2021-03-16 12:12:50|1807.4|1806.8|1807.4|1807|1807.4|1807|1807.4|1806.8|0
1615896800000|2021-03-16 12:13:20||1807.2||1807.2||1807.2||1807.2|0
1615896810000|2021-03-16 12:13:30|1807.8|1807.6|1807.6|1807.2|1807.8|1807.6|1807.6|1807.2|1604
1615896820000|2021-03-16 12:13:40|1807.4||1807.4||1807.4||1807.4||0
1615896840000|2021-03-16 12:14:00|1807.6|1807.4|1807.8|1807.4|1807.8|1807.6|1807.6|1807.2|702
1615896850000|2021-03-16 12:14:10|1808|1807.6|1808.4|1808|1808.4|1808.2|1808|1807.4|2200
1615896860000|2021-03-16 12:14:20|1808.8|1808.2|1809|1808.6|1809|1808.8|1808.4|1808.2|4615
1615896870000|2021-03-16 12:14:30|1808.8|1808.8|1808.8|1808.4|1809|1808.8|1808.8|1808.4|0
1615896880000|2021-03-16 12:14:40|1808.6|1808.2|1808.4|1808|1808.6|1808.2|1808.4|1808|0
1615896890000|2021-03-16 12:14:50|1808.6|1808.2|1808.8|1808.6|1808.8|1808.6|1808.6|1808.2|566
1615896900000|2021-03-16 12:15:00|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|194
1615896910000|2021-03-16 12:15:10|1808.4|1808.2|1808.2|1808|1808.4|1808.2|1808.2|1808|1144
1615896920000|2021-03-16 12:15:20|1808|1807.8|1808|1807.8|1808|1807.8|1808|1807.8|0
1615896930000|2021-03-16 12:15:30|1808.2|1808|1808|1807.8|1808.2|1808|1808|1807.8|577
1615896940000|2021-03-16 12:15:40||1807.6||1807.8||1807.8||1807.6|1154
1615896950000|2021-03-16 12:15:50|1808.2|1808|1808.2|1808|1808.2|1808|1808.2|1807.8|838
1615896960000|2021-03-16 12:16:00|1808.4|1808.2|1808.6|1808.4|1808.6|1808.4|1808.4|1808.2|613
1615896970000|2021-03-16 12:16:10|1808.8|1808.6|1808.8|1808.6|1808.8|1808.6|1808.8|1808.6|714
1615896980000|2021-03-16 12:16:20|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|810
1615897020000|2021-03-16 12:17:00|1808.4|1808.2|1807.4|1807.2|1808.4|1808.2|1807.4|1807|19752
1615897030000|2021-03-16 12:17:10|1807.6|1807.4|1807.6|1807.4|1807.6|1807.4|1807.6|1807.2|894
1615897040000|2021-03-16 12:17:20|1807.4|1807.2|1807|1806.6|1807.4|1807.2|1806.8|1806.6|4109
1615897050000|2021-03-16 12:17:30|1807.2|1806.8|1807.4|1807.2|1807.4|1807.2|1807.2|1806.8|475
1615897060000|2021-03-16 12:17:40|1807.6|1807.4|1807.4|1807|1807.6|1807.4|1807.4|1807|474
1615897070000|2021-03-16 12:17:50|1807.2|1806.8|1806.8|1806.6|1807.2|1806.8|1806.8|1806.6|1094
1615897080000|2021-03-16 12:18:00|1807|1806.8|1807|1806.8|1807|1806.8|1807|1806.8|550
1615897090000|2021-03-16 12:18:10|1806.8|1806.6|1806.4|1806.2|1806.8|1806.6|1806.2|1806|9927
1615897100000|2021-03-16 12:18:20|1806.2|1806|1806.2|1806|1806.2|1806|1806|1805.8|10618
1615897110000|2021-03-16 12:18:30|1806|1805.8|1806|1805.8|1806.2|1805.8|1806|1805.8|300
1615897120000|2021-03-16 12:18:40|1806.2|1806|1806.6|1806.4|1806.8|1806.6|1806.2|1806|2792
1615897130000|2021-03-16 12:18:50|1806.4|1806.2|1806.2|1806|1806.4|1806.2|1806.2|1806|500
1615897140000|2021-03-16 12:19:00|1806.4|1806.2|1806.6|1806.2|1806.8|1806.4|1806.4|1806.2|4205
1615897150000|2021-03-16 12:19:10|1806.4|1806|1806.4|1806.2|1806.4|1806.2|1806.4|1806|475
1615897160000|2021-03-16 12:19:20|1806.6|1806.4|1806.4|1806|1806.8|1806.4|1806.4|1806|293
1615897170000|2021-03-16 12:19:30|1806.6|1806.2|1806.4|1806.2|1806.8|1806.6|1806.4|1806.2|1894
1615897180000|2021-03-16 12:19:40|1806.2|1806|1806.2|1806|1806.2|1806|1806.2|1806|300
1615897190000|2021-03-16 12:19:50|1806.4|1805.8|1806.6|1806.2|1806.6|1806.2|1806.4|1805.8|151
1615897200000|2021-03-16 12:20:00|1806.4|1806|1806.2|1805.8|1806.4|1806|1806.2|1805.8|0
1615897210000|2021-03-16 12:20:10|1806|1805.6|1805.6|1805.4|1806|1805.6|1805.6|1805.4|5694
1615897220000|2021-03-16 12:20:20|1805.8|1805.2|1805.6|1805.2|1805.8|1805.4|1805.6|1805.2|106
1615897230000|2021-03-16 12:20:30|1805.8|1805.4|1805.6|1805.4|1805.8|1805.6|1805.6|1805.2|1574
1615897260000|2021-03-16 12:21:00|1805.8|1805.6|1805.6|1805.4|1805.8|1805.6|1805.4|1805.2|3224
1615897270000|2021-03-16 12:21:10|1805.4|1805.2|1806|1805.6|1806|1805.8|1805.4|1805.2|1648
1615897280000|2021-03-16 12:21:20|1805.8|1805.8|1805.8|1805.6|1805.8|1805.8|1805.8|1805.6|47
1615897290000|2021-03-16 12:21:30|1806|1805.8|1805.8|1805.6|1806|1805.8|1805.8|1805.6|300
1615897300000|2021-03-16 12:21:40||1805.4||1805.4||1805.4||1805.4|0
1615897310000|2021-03-16 12:21:50|1805.6|1805.2|1805|1804.8|1805.6|1805.4|1805|1804.8|4213
1615897320000|2021-03-16 12:22:00|1805.2|1805|1805|1804.8|1805.4|1805|1805|1804.8|1921
1615897330000|2021-03-16 12:22:10|1804.8|1804.6|1805|1804.8|1805|1804.8|1804.8|1804.6|931
1615897340000|2021-03-16 12:22:20|1805.2|1805|1805.2|1804.8|1805.2|1805|1805|1804.8|1874
1615897350000|2021-03-16 12:22:30|1805|1805|1805|1804.8|1805|1805|1805|1804.8|1103
1615897360000|2021-03-16 12:22:40|1805.2|1805|1804.8|1804.6|1805.4|1805|1804.8|1804.6|811
1615897370000|2021-03-16 12:22:50|1804.6|1804.4|1804.8|1804.6|1804.8|1804.6|1804.4|1804.2|3778
1615897380000|2021-03-16 12:23:00|1804.6|1804.4|1804.6|1804.4|1804.6|1804.4|1804.6|1804.4|675
1615897390000|2021-03-16 12:23:10|1804.4|1804.2|1804.6|1804.2|1804.6|1804.4|1804.4|1804.2|1099
1615897410000|2021-03-16 12:23:30|1804.4|1804|1804.2|1804|1804.4|1804|1804.2|1804|839
1615897420000|2021-03-16 12:23:40|1804|1803.8|1804|1803.8|1804|1803.8|1804|1803.8|824
1615897430000|2021-03-16 12:23:50|1803.8|1803.6|1803.8|1803.6|1804|1803.8|1803.8|1803.6|1022
1615897440000|2021-03-16 12:24:00|1804|1803.4|1803.8|1803.4|1804|1803.8|1803.8|1803.4|434
1615897450000|2021-03-16 12:24:10|1803.6|1803.2|1803.6|1803.2|1803.6|1803.2|1803.6|1803.2|0
1615897460000|2021-03-16 12:24:20|1803.4|1803.4|1803.6|1803.4|1803.6|1803.4|1803.4|1803|393
1615897470000|2021-03-16 12:24:30|1803.4|1803.2|1803.4|1803.2|1803.6|1803.2|1803.4|1803.2|647
1615897480000|2021-03-16 12:24:40|1803.6|1803.4|1804.2|1804|1804.2|1804|1803.6|1803.4|1643
1615897490000|2021-03-16 12:24:50|1804.4|1804.2|1804|1803.6|1804.4|1804.2|1804|1803.6|354
1615897510000|2021-03-16 12:25:10|1803.8|1803.4|1803.6|1803.2|1803.8|1803.4|1803.4|1803.2|1001
1615897520000|2021-03-16 12:25:20|1803.4|1803.4|1803.4|1803.2|1803.4|1803.4|1803.4|1803.2|495
1615897530000|2021-03-16 12:25:30|1803.6|1803|1803.4|1803.2|1803.6|1803.4|1803.4|1803|941
1615897540000|2021-03-16 12:25:40|||||||||200
1615897560000|2021-03-16 12:26:00|1803.2|1803|1803.2|1803|1803.2|1803|1803.2|1803|810
1615897570000|2021-03-16 12:26:10|1803.4|1803.2|1803.4|1803|1803.6|1803.2|1803.4|1803|1213
1615897580000|2021-03-16 12:26:20|1803.2|1802.8|1802.8|1802.4|1803.2|1802.8|1802.6|1802.4|2209
1615897590000|2021-03-16 12:26:30|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|0
1615897600000|2021-03-16 12:26:40|1802.4|1802|1802.2|1802|1802.4|1802.2|1802.2|1802|500
1615897610000|2021-03-16 12:26:50|1802.4|1802.2|1802|1801.6|1802.4|1802.2|1801.8|1801.4|5664
1615897620000|2021-03-16 12:27:00||1801.8||1801.8||1801.8||1801.8|681
1615897630000|2021-03-16 12:27:10|1801.8|1801.6|1802.2|1802|1802.2|1802|1801.8|1801.4|2013
1615897650000|2021-03-16 12:27:30|1802.4|1802.2|1802.6|1802.4|1802.6|1802.4|1802.2|1802|1283
1615897660000|2021-03-16 12:27:40|1802.8|1802.6|1803|1802.8|1803.2|1802.8|1802.6|1802.4|6257
1615897670000|2021-03-16 12:27:50|1802.8|1802.6|1802.8|1802.6|1803|1802.8|1802.6|1802.4|1452
1615897680000|2021-03-16 12:28:00||1802.4||1802.4||1802.4||1802.4|0
1615897690000|2021-03-16 12:28:10|1802.6|1802.2|1802.6|1802.2|1802.6|1802.4|1802.6|1802.2|630
1615897700000|2021-03-16 12:28:20|1802.8|1802.4|1802.8|1802.6|1802.8|1802.6|1802.8|1802.4|576
1615897720000|2021-03-16 12:28:40|1803|1802.8|1803|1802.6|1803.2|1802.8|1803|1802.6|1788
1615897730000|2021-03-16 12:28:50|1802.8|1802.4|1802.6|1802.4|1802.8|1802.4|1802.6|1802.4|300
1615897740000|2021-03-16 12:29:00|1802.8|1802.6|1802.8|1802.4|1802.8|1802.6|1802.8|1802.4|964
1615897750000|2021-03-16 12:29:10|1802.6|1802.6|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|1215
1615897760000|2021-03-16 12:29:20|1803|1802.6|1803|1802.6|1803|1802.8|1803|1802.6|709
1615897770000|2021-03-16 12:29:30|1802.8|1802.4|1802.6|1802.4|1802.8|1802.4|1802.6|1802.4|67
1615897780000|2021-03-16 12:29:40|1802.4|1802.2|1802.6|1802.2|1802.6|1802.2|1802.4|1802|1308
1615897790000|2021-03-16 12:29:50|1802.4|1802|1802.6|1802.2|1802.6|1802.2|1802.4|1802|6000
1615897800000|2021-03-16 12:30:00|1803|1802.8|1803.4|1803|1803.4|1803|1802.6|1802.4|3150
1615897810000|2021-03-16 12:30:10|1803.2|1802.8|1803.4|1803.2|1803.4|1803.2|1803.2|1802.8|450
1615897820000|2021-03-16 12:30:20|1803.6|1803.4|1803.8|1803.4|1803.8|1803.4|1803.6|1803.4|291
1615897830000|2021-03-16 12:30:30|1803.6|1803.2|1804.2|1804|1804.4|1804.2|1803.6|1803.2|1365
1615897840000|2021-03-16 12:30:40|1804|1803.8|1803.2|1802.8|1804.2|1803.8|1803.2|1802.8|1177
1615897850000|2021-03-16 12:30:50|1803|1803|1803.2|1803|1803.6|1803.2|1803|1803|765
1615897860000|2021-03-16 12:31:00|1803|1802.8|1803.2|1802.8|1803.2|1802.8|1803|1802.8|1100
1615897870000|2021-03-16 12:31:10|1803||1803||1803.2||1803||288
1615897880000|2021-03-16 12:31:20||1802.6||1802.6||1802.6||1802.6|0
1615897890000|2021-03-16 12:31:30|1803.2|1802.8|1803.2|1802.8|1803.2|1803|1803|1802.6|795
1615897900000|2021-03-16 12:31:40|1803|1803|1803|1802.8|1803.2|1803|1803|1802.4|657
1615897910000|2021-03-16 12:31:50|1803.2|1802.6|1803|1802.4|1803.2|1802.8|1803|1802.4|0
1615897920000|2021-03-16 12:32:00|1802.8|1802.2|1801.8|1801.6|1802.8|1802.4|1801.8|1801.6|6726
1615897930000|2021-03-16 12:32:10|1801.6|1801.4|1802.4|1802|1802.4|1802|1801.6|1801.4|3115
1615897940000|2021-03-16 12:32:20||1802.2||1802||1802.2||1802|0
1615897950000|2021-03-16 12:32:30|1802.2|1801.8|1802.2|1802|1802.2|1802|1802|1801.8|234
1615897960000|2021-03-16 12:32:40|1802.4|1802.2|1803|1802.4|1803|1802.4|1802.4|1802.2|874
1615897970000|2021-03-16 12:32:50|1802.8|1802.6|1803|1802.8|1803|1802.8|1802.8|1802.6|677
1615897980000|2021-03-16 12:33:00|1803.2|1803|1803.2|1803|1803.4|1803|1803|1802.8|707
1615897990000|2021-03-16 12:33:10|1803.4|1803.2|1803.4|1803|1803.4|1803.2|1803|1802.8|566
1615898000000|2021-03-16 12:33:20|1803.2|1802.8|1803|1802.8|1803.4|1803.2|1803|1802.8|300
1615898010000|2021-03-16 12:33:30|1803.2|1803|1803.4|1803|1803.6|1803.4|1803.2|1803|2419
1615898020000|2021-03-16 12:33:40||1803.2||1803.2||1803.2||1803|0
1615898030000|2021-03-16 12:33:50|1803.6|1803|1803.8|1803.6|1804|1803.6|1803.6|1803|900
1615898040000|2021-03-16 12:34:00|1804|1803.8|1804.2|1804|1804.2|1804|1804|1803.8|1706
1615898050000|2021-03-16 12:34:10|1804|1803.8|1803.6|1803.2|1804|1804|1803.6|1803.2|14
1615898070000|2021-03-16 12:34:30|1803.8|1803.4|1803.8|1803.6|1803.8|1803.6|1803.8|1803.4|498
1615898080000|2021-03-16 12:34:40|1803.6|1803.4|1803.4|1803.2|1803.8|1803.6|1803.4|1803.2|1203
1615898090000|2021-03-16 12:34:50|1803.6|1803|1803.4|1803|1803.6|1803.4|1803.4|1803|749
1615898100000|2021-03-16 12:35:00|1803.2|1802.8|1803.4|1803|1803.4|1803.2|1803|1802.6|1094
1615898110000|2021-03-16 12:35:10|1803.2|1803.2|1803.4|1803.2|1803.8|1803.4|1803.2|1803|752
1615898120000|2021-03-16 12:35:20|1803.2|1803|1803|1802.8|1803.2|1803|1803|1802.8|195
1615898130000|2021-03-16 12:35:30|1803.2|1803|1803.2|1803|1803.2|1803|1803.2|1803|570
1615898140000|2021-03-16 12:35:40|1803.4|1803.2|1803.8|1803.4|1803.8|1803.4|1803.4|1803|695
1615898150000|2021-03-16 12:35:50|1804|1803.6|1804.4|1804|1804.4|1804|1804|1803.4|806
1615898160000|2021-03-16 12:36:00|1804.6|1804.2|1804.6|1804.2|1804.6|1804.4|1804.4|1804.2|2290
1615898170000|2021-03-16 12:36:10|1804.4|1804.4|1804.6|1804.2|1804.6|1804.4|1804.4|1804|217
1615898180000|2021-03-16 12:36:20|1804.4|1804|1804.4|1804.2|1804.6|1804.2|1804.2|1804|1150
1615898190000|2021-03-16 12:36:30|1804.6|1804.4|1804.6|1804.2|1804.6|1804.4|1804.6|1804.2|194
1615898200000|2021-03-16 12:36:40|1804.4|1804|1804.6|1804.2|1804.6|1804.2|1804.2|1804|891
1615898210000|2021-03-16 12:36:50|1804.4|1804.4|1804.4|1804.2|1804.4|1804.4|1804.4|1804.2|0
1615898220000|2021-03-16 12:37:00|1804.2|1804|1804.4|1804.2|1804.6|1804.4|1804.2|1804|4058
1615898230000|2021-03-16 12:37:10|1804.6|1804.4|1804.8|1804.4|1804.8|1804.6|1804.6|1804.4|494
1615898240000|2021-03-16 12:37:20|1804.6|1804.2|1804.6|1804.2|1804.6|1804.4|1804.2|1804|2034
1615898250000|2021-03-16 12:37:30|1804.4|1804.4|1804.6|1804.4|1804.6|1804.4|1804.4|1804.2|1192
1615898260000|2021-03-16 12:37:40|1804.8|1804.2|1804.4|1804.2|1804.8|1804.2|1804.4|1804.2|1369
1615898270000|2021-03-16 12:37:50|1804.2|1804|1804.4|1804|1804.4|1804.2|1804.2|1804|300
1615898280000|2021-03-16 12:38:00|1804.2|1804.2|1804|1803.8|1804.4|1804.2|1804|1803.8|939
1615898290000|2021-03-16 12:38:10|1803.8|1803.6|1803.8|1803.6|1803.8|1803.6|1803.6|1803.4|2631
1615898300000|2021-03-16 12:38:20|1803.6|1803.4|1803.6|1803.2|1803.6|1803.4|1803.6|1803.2|407
1615898310000|2021-03-16 12:38:30|1803.4|1803.4|1803.6|1803.4|1803.6|1803.4|1803.4|1803.2|1739
1615898320000|2021-03-16 12:38:40||1803.2||1803.2||1803.2||1803.2|0
1615898330000|2021-03-16 12:38:50|1803.4|1803|1803.6|1803.4|1803.6|1803.4|1803.2|1803|360
1615898340000|2021-03-16 12:39:00|1803.8|1803.6|1804|1803.8|1804|1803.8|1803.6|1803.4|4964
1615898350000|2021-03-16 12:39:10|1804.2|1803.6|1804.2|1804|1804.4|1804|1804|1803.6|356
1615898360000|2021-03-16 12:39:20||1803.8||1803.8||1803.8||1803.8|0
1615898370000|2021-03-16 12:39:30|1804|1804|1804|1803.6|1804|1804|1804|1803.6|0
1615898380000|2021-03-16 12:39:40|1804.2|1803.8|1804.2|1804|1804.2|1804|1804.2|1803.6|499
1615898390000|2021-03-16 12:39:50|1804|1803.8|1804.2|1804|1804.2|1804|1804|1803.8|0
1615898400000|2021-03-16 12:40:00|1804.4|1804.2|1804|1803.8|1804.4|1804.2|1803.8|1803.6|2621
1615898410000|2021-03-16 12:40:10|1804.2|1804|1804.4|1804|1804.4|1804.2|1804.2|1803.8|1807
1615898420000|2021-03-16 12:40:20|1804.6|1804.2|1805.4|1805|1805.4|1805.2|1804.6|1804.2|1020
1615898430000|2021-03-16 12:40:30||1805.2||1805||1805.2||1805|0
1615898440000|2021-03-16 12:40:40||1804.8||1805||1805||1804.8|0
1615898450000|2021-03-16 12:40:50||1804.8||1805||1805.2||1804.8|132
1615898460000|2021-03-16 12:41:00|1805.6|1805.2|1805.6|1805.2|1805.8|1805.4|1805.6|1805.2|1081
1615898470000|2021-03-16 12:41:10|1805.8|1805.4|1806|1805.8|1806.2|1806|1805.8|1805.4|1675
1615898480000|2021-03-16 12:41:20|1805.8|1805.6|1804.8|1804.6|1805.8|1805.8|1804.8|1804.6|2928
1615898490000|2021-03-16 12:41:30|1805|1804.4|1804.8|1804.4|1805|1804.8|1804.8|1804.4|648
1615898510000|2021-03-16 12:41:50|1804.6|1804.2|1804|1803.4|1804.6|1804.2|1803.8|1803.4|4401
1615898520000|2021-03-16 12:42:00|1804.2|1803.6|1804|1803.8|1804.2|1804|1804|1803.6|797
1615898530000|2021-03-16 12:42:10|1804.2|1803.6|1804.2|1804|1804.2|1804|1804|1803.6|1075
1615898540000|2021-03-16 12:42:20|1804|1803.8|1803.8|1803.6|1804|1803.8|1803.8|1803.6|306
1615898550000|2021-03-16 12:42:30|1804|1803.8|1803.6|1803.4|1804|1803.8|1803.6|1803.4|338
1615898560000|2021-03-16 12:42:40|1803.8|1803.6|1803.6|1803.4|1803.8|1803.6|1803.6|1803.4|0
1615898570000|2021-03-16 12:42:50|1803.4|1803.2|1803.4|1803.2|1803.6|1803.4|1803.4|1803.2|564
1615898580000|2021-03-16 12:43:00|1803.2|1803|1803.4|1803.2|1803.4|1803.2|1803.2|1803|450
1615898590000|2021-03-16 12:43:10|1803.2|1803|1803.2|1803|1803.2|1803.2|1803.2|1803|282
1615898600000|2021-03-16 12:43:20|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.2|1803|2222
1615898610000|2021-03-16 12:43:30|1803.6|1803|1803|1802.8|1803.6|1803.4|1803|1802.8|1140
1615898620000|2021-03-16 12:43:40|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|297
1615898640000|2021-03-16 12:44:00|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|537
1615898650000|2021-03-16 12:44:10|1802.8|1802.6|1803|1802.8|1803.2|1802.8|1802.6|1802.4|990
1615898660000|2021-03-16 12:44:20|1802.8|1802.6|1802.6|1802.4|1802.8|1802.6|1802.6|1802.4|1125
1615898670000|2021-03-16 12:44:30|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1146
1615898680000|2021-03-16 12:44:40|1802.6|1802.4|1802.2|1802|1802.6|1802.4|1802.2|1802|2823
1615898690000|2021-03-16 12:44:50|1802.4|1802.2|1802.4|1802.2|1802.8|1802.6|1802.4|1802.2|2636
1615898700000|2021-03-16 12:45:00|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.4|1802.2|300
1615898710000|2021-03-16 12:45:10|1802.8|1802.6|1804|1803.8|1804|1803.8|1802.6|1802.4|7823
1615898720000|2021-03-16 12:45:20|1803.8|1803.6|1804|1803.6|1804|1803.6|1803.8|1803.6|515
1615898730000|2021-03-16 12:45:30|1803.8|1803.4|1803.4|1803.2|1804|1803.4|1803.4|1803.2|1459
1615898740000|2021-03-16 12:45:40|1803.6|1803.4|1803.8|1803.6|1803.8|1803.6|1803.6|1803.2|1184
1615898750000|2021-03-16 12:45:50|1804|1803.8|1803.8|1803.4|1804|1803.8|1803.8|1803.4|194
1615898760000|2021-03-16 12:46:00|1803.6|1803.6|1803.6|1803.4|1803.8|1803.6|1803.6|1803.4|433
1615898770000|2021-03-16 12:46:10|1803.8|1803.6|1802.8|1802.6|1803.8|1803.6|1802.8|1802.6|2914
1615898780000|2021-03-16 12:46:20|1803|1802.8|1802.8|1802.6|1803|1802.8|1802.8|1802.4|713
1615898790000|2021-03-16 12:46:30|1802.6|1802.4|1802.4|1802.2|1802.6|1802.4|1802.4|1802.2|874
1615898800000|2021-03-16 12:46:40|1802.6|1802.4|1803|1802.6|1803|1802.8|1802.6|1802.2|9718
1615898810000|2021-03-16 12:46:50||1802.8||1802.8||1802.8||1802.6|0
1615898820000|2021-03-16 12:47:00|1803.4|1803.2|1803.2|1803|1803.4|1803.2|1803.2|1803|2522
1615898830000|2021-03-16 12:47:10|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.2|1803|235
1615898840000|2021-03-16 12:47:20|1803.2|1803|1803.2|1803|1803.2|1803|1803.2|1803|1495
1615898860000|2021-03-16 12:47:40|||||||||13
1615898870000|2021-03-16 12:47:50|1803|1802.8|1803|1802.8|1803|1802.8|1803|1802.8|1028
1615898880000|2021-03-16 12:48:00|1803.2|1803|1803|1802.6|1803.2|1803|1803|1802.6|390
1615898890000|2021-03-16 12:48:10|1803.2|1802.8|1803.2|1802.8|1803.4|1803.2|1803.2|1802.8|2760
1615898900000|2021-03-16 12:48:20|1803|1802.6|1803.2|1803|1803.2|1803|1803|1802.6|0
1615898910000|2021-03-16 12:48:30|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.2|1802.8|2696
1615898920000|2021-03-16 12:48:40|1803.6|1803.4|1803.8|1803.4|1803.8|1803.6|1803.6|1803.2|518
1615898930000|2021-03-16 12:48:50|1803.6||1803.6||1803.6||1803.6||0
1615898940000|2021-03-16 12:49:00|1803.8|1803.6|1804|1803.6|1804|1803.8|1803.8|1803.6|1961
1615898950000|2021-03-16 12:49:10|1803.8|1803.4|1803.8|1803.4|1803.8|1803.4|1803.6|1803.4|3835
1615898960000|2021-03-16 12:49:20|1803.6||1803.6||1803.6||1803.6||0
1615898970000|2021-03-16 12:49:30|1803.8|1803.6|1803.8|1803.6|1803.8|1803.6|1803.6|1803.4|458
1615898980000|2021-03-16 12:49:40|1804|1803.8|1803.8|1803.6|1804|1803.8|1803.8|1803.6|682
1615898990000|2021-03-16 12:49:50|1804|1803.8|1804|1803.6|1804|1803.8|1803.8|1803.6|0
1615899000000|2021-03-16 12:50:00|1804.2|1803.8|1804.4|1804|1804.4|1804.2|1804.2|1803.6|2503
1615899010000|2021-03-16 12:50:10|1804.2|1803.8|1803.8|1803.6|1804.2|1803.8|1803.8|1803.6|372
1615899020000|2021-03-16 12:50:20|1803.6|1803.4|1804.2|1804|1804.4|1804|1803.6|1803.4|2265
1615899030000|2021-03-16 12:50:30|1804.4|1804.2|1804.2|1803.8|1804.6|1804.4|1804.2|1803.8|1844
1615899040000|2021-03-16 12:50:40|1804|1804|1803.8|1803.6|1804|1804|1803.8|1803.6|1815
1615899050000|2021-03-16 12:50:50|1803.6|1803.4|1803.4|1803.2|1803.6|1803.4|1803.4|1803.2|1829
1615899060000|2021-03-16 12:51:00|1803.2|1803|1803.2|1803|1803.2|1803.2|1803.2|1803|50
1615899070000|2021-03-16 12:51:10|1803.4|1803.2|1803.8|1803.4|1803.8|1803.6|1803.4|1803|1383
1615899080000|2021-03-16 12:51:20|1803.6|1803.6|1803.6|1803.4|1803.8|1803.6|1803.6|1803.4|838
1615899090000|2021-03-16 12:51:30|1803.4|1803.2|1803.6|1803.4|1803.6|1803.4|1803.4|1803|495
1615899100000|2021-03-16 12:51:40|1803.8|1803.6|1803.4|1803.2|1803.8|1803.6|1803.4|1803.2|697
1615899110000|2021-03-16 12:51:50|1803.6|1803.4|1803.6|1803.2|1803.6|1803.4|1803.6|1803.2|195
1615899130000|2021-03-16 12:52:10|1803.4|1803|1803.6|1803.4|1803.8|1803.6|1803.4|1803|607
1615899140000|2021-03-16 12:52:20|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|877
1615899150000|2021-03-16 12:52:30|1803.2|1803|1803.2|1803|1803.6|1803.2|1803.2|1803|1823
1615899160000|2021-03-16 12:52:40|1803.4|1803.2|1803.4|1803|1803.4|1803.2|1803.4|1803|0
1615899170000|2021-03-16 12:52:50||1803.2||1803.2||1803.2||1803.2|0
1615899180000|2021-03-16 12:53:00|1803.2|1803|1803|1802.8|1803.2|1803|1803|1802.8|957
1615899190000|2021-03-16 12:53:10|1803.2|1803|1803.2|1802.8|1803.2|1803|1803.2|1802.8|557
1615899200000|2021-03-16 12:53:20|1803|1803|1803.6|1803|1803.6|1803.4|1803|1803|750
1615899210000|2021-03-16 12:53:30|1803.4|1803.2|1803.4|1803.2|1803.6|1803.2|1803.2|1803|1834
1615899220000|2021-03-16 12:53:40|1803.6|1803.4|1803.6|1803.4|1803.6|1803.4|1803.6|1803.4|195
1615899230000|2021-03-16 12:53:50|1803.8|1803.6|1804.8|1804.4|1805|1804.4|1803.8|1803.4|2612
1615899240000|2021-03-16 12:54:00|1805|1804.6|1804.8|1804.6|1805|1804.8|1804.8|1804.6|248
1615899250000|2021-03-16 12:54:10||1804.4||1804.6||1804.6||1804.4|0
1615899260000|2021-03-16 12:54:20|1804.6|1804.4|1805.2|1804.8|1805.2|1804.8|1804.6|1804.4|1485
1615899280000|2021-03-16 12:54:40|1805|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.6|0
1615899290000|2021-03-16 12:54:50|1805.2|1804.8|1805.2|1804.8|1805.2|1804.8|1805.2|1804.8|0
1615899300000|2021-03-16 12:55:00|1805|1804.6|1804.8|1804.6|1805|1804.8|1804.8|1804.6|381
1615899310000|2021-03-16 12:55:10|1804.6|1804.4|1804.4|1804|1804.6|1804.4|1804.2|1804|4409
1615899330000|2021-03-16 12:55:30|1804.6|1804.2|1804.6|1804.2|1804.6|1804.4|1804.6|1804.2|551
1615899340000|2021-03-16 12:55:40|1804.4||1804.4||1804.4||1804.4||0
1615899350000|2021-03-16 12:55:50|1804.6|1804.4|1804.4|1804.2|1804.6|1804.4|1804.4|1804.2|852
1615899360000|2021-03-16 12:56:00|1804.2|1804|1804.8|1804.4|1805|1804.8|1804|1803.8|8505
1615899370000|2021-03-16 12:56:10|1805|1804.6|1805|1804.6|1805|1804.8|1805|1804.6|473
1615899380000|2021-03-16 12:56:20|1805.2|1804.8|1805.2|1804.8|1805.2|1804.8|1805.2|1804.6|780
1615899390000|2021-03-16 12:56:30|1805|1805|1804.8|1804.6|1805|1805|1804.8|1804.4|50
1615899410000|2021-03-16 12:56:50|||||||||2000
1615899420000|2021-03-16 12:57:00|1805|1804.8|1804.8|1804.4|1805.4|1805.2|1804.6|1804.4|10652
1615899430000|2021-03-16 12:57:10|1805|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.4|1010
1615899440000|2021-03-16 12:57:20|1804.8|1804.8|1805.2|1804.8|1805.2|1805|1804.8|1804.6|646
1615899450000|2021-03-16 12:57:30|1805|1805|1805|1804.8|1805.2|1805|1805|1804.8|114
1615899460000|2021-03-16 12:57:40||1804.6||1804.6||1804.6||1804.6|0
1615899470000|2021-03-16 12:57:50|1804.8|1804.4|1804.2|1804|1804.8|1804.4|1804.2|1804|4202
1615899480000|2021-03-16 12:58:00|1804|1803.8|1804.2|1803.8|1804.6|1804.4|1804|1803.8|1488
1615899490000|2021-03-16 12:58:10|1804|1803.6|1804|1803.8|1804.2|1803.8|1803.8|1803.6|2721
1615899500000|2021-03-16 12:58:20|1804.2|1804|1804.2|1803.8|1804.2|1804|1804|1803.8|827
1615899510000|2021-03-16 12:58:30|1804|1804|1804.6|1804|1804.6|1804.2|1804|1803.8|1387
1615899520000|2021-03-16 12:58:40|1804.4|1803.8|1804.2|1803.8|1804.4|1803.8|1804.2|1803.8|383
1615899530000|2021-03-16 12:58:50|1804.4|1804|1804.4|1804|1804.4|1804.2|1804.4|1804|249
1615899540000|2021-03-16 12:59:00|1804.6|1804.2|1804.6|1804.2|1804.8|1804.4|1804.4|1804|989
1615899550000|2021-03-16 12:59:10|1804.4|1804.4|1804.4|1804.2|1804.4|1804.4|1804.4|1804.2|359
1615899560000|2021-03-16 12:59:20|1804.2|1804|1804.2|1804|1804.2|1804|1804.2|1804|597
1615899580000|2021-03-16 12:59:40|1804|1803.8|1804.2|1803.8|1804.2|1803.8|1804|1803.8|401
1615899590000|2021-03-16 12:59:50|1804.4|1804|1804.2|1803.8|1804.8|1804.4|1804|1803.8|3138
1615899600000|2021-03-16 13:00:00|1804|1804|1803.6|1803.4|1804.2|1804|1803.6|1803.4|525
1615899610000|2021-03-16 13:00:10|1803.8|1803.6|1804.4|1804|1804.4|1804|1803.8|1803.4|1615
1615899620000|2021-03-16 13:00:20|1804.2|1803.8|1804.4|1804|1804.4|1804.2|1804.2|1803.8|229
1615899630000|2021-03-16 13:00:30|1804.2|1804.2|1804.2|1804|1804.2|1804.2|1804.2|1804|0
1615899640000|2021-03-16 13:00:40|1804.4|1803.8|1803.6|1803.2|1804.4|1804|1803.6|1803.2|1297
1615899650000|2021-03-16 13:00:50|1803.4|1803|1803.6|1803.4|1803.8|1803.6|1803.2|1803|8872
1615899660000|2021-03-16 13:01:00|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1547
1615899670000|2021-03-16 13:01:10|1803.2|1803|1802.6|1802.2|1803.2|1803|1802.6|1802.2|8405
1615899680000|2021-03-16 13:01:20|1802.4||1802.6||1802.6||1802.4||35
1615899690000|2021-03-16 13:01:30|1802.2|1802|1802.2|1802|1802.4|1802|1802|1801.8|13292
1615899700000|2021-03-16 13:01:40|1802|1801.8|1802.2|1801.8|1802.2|1802|1801.6|1801.4|7776
1615899710000|2021-03-16 13:01:50|1802|1801.6|1802|1801.6|1802|1801.8|1802|1801.4|0
1615899720000|2021-03-16 13:02:00|1801.8|1801.8|1802|1801.8|1802|1801.8|1801.6|1801.4|1085
1615899730000|2021-03-16 13:02:10|1801.8|1801.6|1801.4|1801.2|1801.8|1801.6|1801.2|1801|2044
1615899740000|2021-03-16 13:02:20|1801.6|1801.4|1801.8|1801.6|1801.8|1801.6|1801.6|1801.4|709
1615899750000|2021-03-16 13:02:30|1802|1801.8|1801.8|1801.6|1802.2|1801.8|1801.8|1801.6|1521
1615899760000|2021-03-16 13:02:40|1802|1801.8|1801.6|1801.4|1802|1801.8|1801.6|1801.4|1061
1615899770000|2021-03-16 13:02:50|1801.4|1801.2|1801.4|1801|1801.8|1801.4|1801.2|1801|1391
1615899780000|2021-03-16 13:03:00|1801.2|1801.2|1801.8|1801.6|1802|1801.8|1801.2|1801|795
1615899800000|2021-03-16 13:03:20|1801.6|1801.4|1801.8|1801.6|1801.8|1801.6|1801.6|1801.4|806
1615899810000|2021-03-16 13:03:30|1802|1801.4|1802|1801.8|1802.2|1802|1802|1801.4|1171
1615899820000|2021-03-16 13:03:40|1802.2|1802|1803.4|1803|1803.6|1803.2|1802.2|1802|1791
1615899830000|2021-03-16 13:03:50|1803.6|1803.2|1803|1802.6|1803.6|1803.2|1803|1802.6|4100
1615899840000|2021-03-16 13:04:00|1802.8|1802.4|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|995
1615899850000|2021-03-16 13:04:10|1802.6|1802.6|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|1090
1615899860000|2021-03-16 13:04:20|1802.6|1802.2|1802|1801.6|1802.6|1802.2|1802|1801.6|1624
1615899870000|2021-03-16 13:04:30|1801.8|1801.8|1801.6|1801.4|1801.8|1801.8|1801.6|1801.4|3681
1615899880000|2021-03-16 13:04:40|1801.8|1801.6|1802|1801.8|1802.2|1801.8|1801.8|1801.6|4451
1615899890000|2021-03-16 13:04:50|1802.2|1802|1802|1801.6|1802.2|1802|1802|1801.6|2507
1615899900000|2021-03-16 13:05:00|1801.8|1801.8|1801.4|1801.2|1801.8|1801.8|1801.2|1801|1704
1615899910000|2021-03-16 13:05:10|1801.6|1801|1801.8|1801.4|1801.8|1801.6|1801.6|1801|857
1615899920000|2021-03-16 13:05:20|1802|1801.6|1801.8|1801.6|1802.4|1802.2|1801.8|1801.6|4021
1615899930000|2021-03-16 13:05:30|1802|1801.8|1802.2|1801.8|1802.2|1801.8|1801.8|1801.6|726
1615899940000|2021-03-16 13:05:40|1802||1802||1802||1802||550
1615899950000|2021-03-16 13:05:50|1801.8|1801.6|1802|1801.8|1802|1801.8|1801.8|1801.6|443
1615899960000|2021-03-16 13:06:00|1801.8|1801.6|1802|1801.8|1802|1801.8|1801.8|1801.6|0
1615899970000|2021-03-16 13:06:10|1802.2|1802|1802.4|1802|1802.4|1802|1802.2|1802|1293
1615899980000|2021-03-16 13:06:20|1802.2|1801.8|1802|1801.8|1802.2|1802|1801.8|1801.6|2664
1615899990000|2021-03-16 13:06:30|||||||||300
1615900000000|2021-03-16 13:06:40|1802.2|1802|1801.6|1801.2|1802.2|1802|1801.2|1801|6376
1615900010000|2021-03-16 13:06:50|1801.8|1801.4|1802|1801.8|1802|1801.8|1801.6|1801.4|1945
1615900020000|2021-03-16 13:07:00|1801.8|1801.6|1801.8|1801.6|1801.8|1801.6|1801.8|1801.6|561
1615900030000|2021-03-16 13:07:10|1802|1801.8|1802|1801.6|1802|1801.8|1801.8|1801.6|1153
1615900040000|2021-03-16 13:07:20|1801.8|1801.4|1801.6|1801.4|1801.8|1801.4|1801.2|1801|2641
1615900050000|2021-03-16 13:07:30|1801.8|1801.6|1801.6|1801.4|1802|1801.6|1801.6|1801.2|791
1615900060000|2021-03-16 13:07:40|1801.8|1801.6|1802|1801.6|1802.2|1802|1801.8|1801.6|2620
1615900070000|2021-03-16 13:07:50|1801.8|1801.4|1801.2|1801|1801.8|1801.4|1801.2|1801|5102
1615900080000|2021-03-16 13:08:00|1801|1800.8|1801.2|1801|1801.2|1801|1801|1800.8|1316
1615900090000|2021-03-16 13:08:10|1801|1800.8|1801|1800.8|1801.2|1801|1800.8|1800.6|424
1615900100000|2021-03-16 13:08:20|1801.2|1801|1801.2|1800.8|1801.4|1801|1801|1800.8|1619
1615900110000|2021-03-16 13:08:30|1801.4|1801|1801.6|1801.4|1801.6|1801.4|1801.4|1801|581
1615900120000|2021-03-16 13:08:40|1801.8||1801.8||1801.8||1801.8||0
1615900130000|2021-03-16 13:08:50|1801.6|1801.2|1801.8|1801.4|1801.8|1801.4|1801.4|1801.2|995
1615900140000|2021-03-16 13:09:00|1801.6|1801.2|1801.4|1801.2|1801.6|1801.4|1801.4|1801.2|1320
1615900150000|2021-03-16 13:09:10|1801.2|1801|1801|1800.8|1801.2|1801|1801|1800.8|1137
1615900170000|2021-03-16 13:09:30|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|0
1615900180000|2021-03-16 13:09:40|1801|1800.8|1801.2|1800.8|1801.4|1801.2|1800.8|1800.6|11272
1615900200000|2021-03-16 13:10:00|1801|1800.6|1801|1800.6|1801|1800.8|1800.8|1800.6|1937
1615900210000|2021-03-16 13:10:10|1800.8|1800.8|1801.4|1801|1801.4|1801.2|1800.8|1800.8|565
1615900220000|2021-03-16 13:10:20|1801.2|1801.2|1801.2|1801|1801.4|1801.2|1801.2|1801|200
1615900230000|2021-03-16 13:10:30|1801.6|1801.4|1801.2|1801|1801.8|1801.6|1801|1800.8|11455
1615900240000|2021-03-16 13:10:40|1801|1800.8|1801|1800.8|1801|1800.8|1800.8|1800.6|618
1615900250000|2021-03-16 13:10:50|1801.2|1801|1801|1800.8|1801.2|1801|1801|1800.8|1210
1615900260000|2021-03-16 13:11:00|1800.8|1800.6|1801.2|1801|1801.2|1801|1800.8|1800.6|992
1615900270000|2021-03-16 13:11:10|1801.4|1801.2|1802.4|1802|1802.4|1802.2|1801.2|1801|20260
1615900280000|2021-03-16 13:11:20|1802.2|1801.8|1802.4|1802|1802.4|1802|1801.8|1801.4|6764
1615900290000|2021-03-16 13:11:30|1802.2|1801.8|1802.2|1802|1802.2|1802|1802|1801.8|1279
1615900300000|2021-03-16 13:11:40|||||||||137
1615900310000|2021-03-16 13:11:50|1802|1801.8|1802.4|1802|1802.6|1802.4|1802|1801.8|3941
1615900320000|2021-03-16 13:12:00|1802.2|1802.2|1802.8|1802.6|1802.8|1802.6|1802.2|1802.2|3683
1615900330000|2021-03-16 13:12:10|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|740
1615900340000|2021-03-16 13:12:20|1802.4|1802.2|1802.6|1802.4|1802.8|1802.6|1802.4|1802.2|448
1615900350000|2021-03-16 13:12:30|1802.8|1802.2|1802.6|1802.4|1802.8|1802.6|1802.6|1802.2|0
1615900360000|2021-03-16 13:12:40|1802.8||1802.6||1802.8||1802.6||0
1615900380000|2021-03-16 13:13:00|1802.8|1802.6|1802.8|1802.6|1803|1802.6|1802.8|1802.4|1073
1615900390000|2021-03-16 13:13:10|1803|1802.8|1803|1802.8|1803|1802.8|1803|1802.8|667
1615900400000|2021-03-16 13:13:20|1803.2|1802.6|1803.4|1803|1803.4|1803|1803.2|1802.6|3587
1615900410000|2021-03-16 13:13:30|1803.2|1802.8|1803.2|1802.6|1803.4|1803|1803|1802.6|8274
1615900420000|2021-03-16 13:13:40|1803|1802.4|1802.6|1802.4|1803|1802.6|1802.6|1802.2|450
1615900430000|2021-03-16 13:13:50|1802.8|1802.6|1802.8|1802.4|1802.8|1802.6|1802.8|1802.4|1533
1615900450000|2021-03-16 13:14:10|1803|1802.8|1802.2|1801.8|1803|1802.8|1802.2|1801.8|3805
1615900460000|2021-03-16 13:14:20|1802.4|1802|1802.2|1801.8|1802.4|1802|1802.2|1801.8|0
1615900480000|2021-03-16 13:14:40|1802|1801.6|1801.8|1801.6|1802|1801.6|1801.8|1801.4|297
1615900490000|2021-03-16 13:14:50|1801.6|1801.4|1802|1801.8|1802|1801.8|1801.6|1801.4|1070
1615900500000|2021-03-16 13:15:00|1802.2|1802|1802.4|1802.2|1802.6|1802.2|1802.2|1802|3427
1615900510000|2021-03-16 13:15:10|1802.2|1802|1802.4|1802|1802.4|1802|1802.2|1802|850
1615900520000|2021-03-16 13:15:20|1802.2|1802.2|1802.6|1802.4|1802.6|1802.4|1802.2|1802.2|591
1615900530000|2021-03-16 13:15:30|1802.4|1802.2|1803|1802.6|1803|1802.6|1802.4|1802.2|1938
1615900540000|2021-03-16 13:15:40|1802.8|1802.4|1802.6|1802.2|1802.8|1802.4|1802.6|1802.2|0
1615900550000|2021-03-16 13:15:50|1802.4|1802|1802.4|1802|1802.4|1802|1802.4|1802|0
1615900560000|2021-03-16 13:16:00|1802.6|1802.2|1802.4|1802|1802.8|1802.6|1802.4|1802|1699
1615900570000|2021-03-16 13:16:10|1802.2|1801.8|1802.6|1802|1802.6|1802.2|1802|1801.8|2289
1615900580000|2021-03-16 13:16:20|1802.8|1802.2|1802.8|1802.4|1802.8|1802.4|1802.8|1802.2|0
1615900590000|2021-03-16 13:16:30|1802.6|1802.6|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|250
1615900600000|2021-03-16 13:16:40|1802.6||1802.6||1802.8||1802.6||250
1615900610000|2021-03-16 13:16:50|1802.4|1802.2|1801.8|1801.6|1802.4|1802.2|1801.8|1801.6|3192
1615900620000|2021-03-16 13:17:00|1801.6|1801.4|1801.8|1801.4|1801.8|1801.4|1801.6|1801.4|211
1615900630000|2021-03-16 13:17:10|1801.6|1801.6|1802|1801.6|1802|1801.8|1801.6|1801.6|1178
1615900640000|2021-03-16 13:17:20|1801.8|1801.4|1801.4|1801.2|1801.8|1801.4|1801.4|1801.2|1898
1615900650000|2021-03-16 13:17:30|1801.6|1801.4|1801.6|1801.4|1801.8|1801.4|1801.4|1801.2|651
1615900660000|2021-03-16 13:17:40|1801.8|1801.6|1801.6|1801.4|1801.8|1801.6|1801.6|1801.4|0
1615900670000|2021-03-16 13:17:50|1801.8|1801.6|1801.8|1801.6|1801.8|1801.6|1801.6|1801.4|603
1615900680000|2021-03-16 13:18:00|1802|1801.8|1803.2|1802.6|1803.2|1803|1802|1801.8|2577
1615900690000|2021-03-16 13:18:10|1803.4|1802.8|1803.2|1803|1803.4|1803.2|1803|1802.8|2565
1615900700000|2021-03-16 13:18:20|1803.4|1803.2|1803.4|1803|1803.4|1803.2|1803.2|1803|214
1615900710000|2021-03-16 13:18:30|1803.2|1803.2|1803.2|1803|1803.8|1803.4|1803.2|1803|3275
1615900720000|2021-03-16 13:18:40|1803.4|1803.2|1803|1802.6|1803.4|1803.2|1802.8|1802.6|842
1615900730000|2021-03-16 13:18:50|1802.8|1802.8|1802.8|1802.4|1802.8|1802.8|1802.8|1802.4|453
1615900740000|2021-03-16 13:19:00||1802.6||1802.4||1802.6||1802.4|0
1615900750000|2021-03-16 13:19:10||1802.6||1802.6||1802.6||1802.4|0
1615900760000|2021-03-16 13:19:20||1802.4||1802.6||1802.6||1802.4|990
1615900770000|2021-03-16 13:19:30|1803|1802.8|1803|1802.8|1803|1802.8|1802.8|1802.4|2941
1615900780000|2021-03-16 13:19:40||1802.6||1802.6||1802.8||1802.6|0
1615900790000|2021-03-16 13:19:50|1802.8||1803||1803||1802.8||300
1615900800000|2021-03-16 13:20:00|1802.8|1802.8|1803.6|1803|1803.6|1803.4|1802.8|1802.6|2239
1615900810000|2021-03-16 13:20:10|1803.4|1803.2|1803.8|1803.6|1803.8|1803.6|1803.2|1803.2|1295
1615900820000|2021-03-16 13:20:20|1804|1803.8|1804|1803.8|1804.2|1803.8|1804|1803.8|375
1615900830000|2021-03-16 13:20:30|1804.2|1804|1804.6|1804.4|1804.8|1804.4|1804.2|1803.8|1568
1615900840000|2021-03-16 13:20:40|1804.8|1804.6|1804.8|1804.4|1805|1804.8|1804.8|1804.4|0
1615900850000|2021-03-16 13:20:50|1804.6|1804.6|1804.6|1804.4|1804.8|1804.6|1804.6|1804.4|246
1615900860000|2021-03-16 13:21:00|1804.8|1804.6|1804.6|1804.4|1804.8|1804.6|1804.6|1804.4|0
1615900870000|2021-03-16 13:21:10|1804.4|1804.2|1804|1803.8|1804.4|1804.2|1804|1803.8|2457
1615900880000|2021-03-16 13:21:20|1803.8|1803.6|1803.8|1803.4|1803.8|1803.8|1803.8|1803.4|0
1615900890000|2021-03-16 13:21:30|1804|1803.6|1804|1803.8|1804|1803.8|1803.8|1803.6|2009
1615900900000|2021-03-16 13:21:40|1804.2|1804|1804|1803.8|1804.4|1804.2|1804|1803.8|747
1615900910000|2021-03-16 13:21:50|1804.2|1804|1804|1803.8|1804.2|1804|1804|1803.6|702
1615900920000|2021-03-16 13:22:00|1804.2|1803.6|1804.2|1803.8|1804.2|1804|1804.2|1803.6|968
1615900930000|2021-03-16 13:22:10|1804|1804|1804.4|1804|1804.4|1804|1804|1804|157
1615900940000|2021-03-16 13:22:20|1804.2|1804.2|1804.4|1804|1804.4|1804.2|1804.2|1804|124
1615900950000|2021-03-16 13:22:30|1804.6|1804.2|1804.4|1804.2|1804.6|1804.4|1804.4|1804.2|839
1615900960000|2021-03-16 13:22:40|1804.6|1804.4|1804.2|1803.8|1804.8|1804.4|1804|1803.6|1046
1615900970000|2021-03-16 13:22:50|1804|1804|1804.4|1804.2|1804.4|1804.2|1804|1803.8|1256
1615900980000|2021-03-16 13:23:00|1804.6|1804.4|1804.8|1804.4|1804.8|1804.4|1804.4|1804.2|1858
1615900990000|2021-03-16 13:23:10|1804.6|1804.6|1805|1804.6|1805|1804.8|1804.6|1804.2|2597
1615901000000|2021-03-16 13:23:20|1805.2|1804.8|1805.2|1804.8|1805.2|1804.8|1805.2|1804.6|0
1615901010000|2021-03-16 13:23:30|1805|1804.6|1805|1804.8|1805.2|1805|1804.8|1804.6|900
1615901020000|2021-03-16 13:23:40|1804.8|1804.6|1805|1804.8|1805.4|1805.2|1804.8|1804.6|7852
1615901030000|2021-03-16 13:23:50|1804.8|1804.6|1804.6|1804.4|1804.8|1804.6|1804.6|1804.4|267
1615901040000|2021-03-16 13:24:00|1804.8|1804.6|1804.8|1804.6|1804.8|1804.6|1804.6|1804.4|1801
1615901050000|2021-03-16 13:24:10|1804.6|1804.4|1804.4|1804.2|1804.6|1804.4|1804.4|1804.2|658
1615901060000|2021-03-16 13:24:20|1804.2|1804|1803.6|1803.4|1804.2|1804|1803.6|1803.4|4170
1615901070000|2021-03-16 13:24:30|1803.4|1803.2|1803.4|1803.2|1803.6|1803.4|1803.4|1803.2|3115
1615901080000|2021-03-16 13:24:40|1804|1803.8|1803.6|1803.4|1804|1803.8|1803.6|1803.4|9002
1615901090000|2021-03-16 13:24:50|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|743
1615901100000|2021-03-16 13:25:00|1803.6|1803.4|1803|1802.8|1803.6|1803.4|1802.8|1802.6|7341
1615901110000|2021-03-16 13:25:10|1803.2|1803|1803.6|1803.4|1803.6|1803.4|1803.2|1803|627
1615901120000|2021-03-16 13:25:20|1803.4|1803.2|1803.4|1803.2|1803.6|1803.4|1803.4|1803.2|1097
1615901130000|2021-03-16 13:25:30|1803.6|1803.4|1803.8|1803.4|1804|1803.8|1803.6|1803.2|7028
1615901140000|2021-03-16 13:25:40|1803.6|1803.2|1803.4|1803|1803.6|1803.2|1803.2|1803|13527
1615901150000|2021-03-16 13:25:50|1803.8|1803.6|1803.2|1802.8|1803.8|1803.6|1803.2|1802.8|4044
1615901160000|2021-03-16 13:26:00|1803||1803||1803||1803||0
1615901170000|2021-03-16 13:26:10|1802.8|1802.6|1802.4|1802|1802.8|1802.6|1802.4|1802|2130
1615901180000|2021-03-16 13:26:20||1802.2||1802.2||1802.2||1802.2|0
1615901200000|2021-03-16 13:26:40|1802.2|1802|1802.4|1802.2|1802.4|1802.2|1802.2|1802|2418
1615901210000|2021-03-16 13:26:50|1802.6|1802.4|1802.4|1802.2|1802.6|1802.4|1802.4|1802.2|1517
1615901220000|2021-03-16 13:27:00|1802.2|1802|1802.8|1802.4|1803|1802.8|1802.2|1802|435
1615901230000|2021-03-16 13:27:10|1802.6|1802.6|1802.4|1802.2|1802.6|1802.6|1802.4|1802.2|3760
1615901250000|2021-03-16 13:27:30|||||||||75
1615901260000|2021-03-16 13:27:40|1802.2|1801.8|1801.4|1801.2|1802.2|1801.8|1801.4|1801.2|11326
1615901270000|2021-03-16 13:27:50|1801.6|1801.4|1801.6|1801.4|1801.6|1801.4|1801.4|1801.2|705
1615901280000|2021-03-16 13:28:00|1801.8|1801.6|1801.8|1801.6|1802|1801.8|1801.6|1801.4|4010
1615901290000|2021-03-16 13:28:10|1802|1801.8|1801.8|1801.6|1802|1801.8|1801.8|1801.6|1083
1615901300000|2021-03-16 13:28:20|1802.2|1801.8|1801.6|1801.4|1802.2|1802|1801.6|1801.4|7466
1615901310000|2021-03-16 13:28:30|1801.8|1801.6|1801.8|1801.6|1802|1801.8|1801.8|1801.4|205
1615901320000|2021-03-16 13:28:40|1802|1801.8|1802.4|1802.2|1802.4|1802.2|1802|1801.8|776
1615901330000|2021-03-16 13:28:50||1802||1802.2||1802.2||1802|0
1615901340000|2021-03-16 13:29:00|1802.2|1802|1802|1801.6|1802.2|1802|1802|1801.6|3447
1615901350000|2021-03-16 13:29:10|1802.4|1801.8|1802.2|1801.8|1802.4|1802.2|1802|1801.8|3934
1615901360000|2021-03-16 13:29:20||1802||1802||1802||1802|0
1615901370000|2021-03-16 13:29:30|1802|1801.8|1802|1801.8|1802|1801.8|1802|1801.8|228
1615901380000|2021-03-16 13:29:40|1801.8|1801.6|1802.2|1801.8|1802.2|1802|1801.8|1801.6|2289
1615901390000|2021-03-16 13:29:50|1802|1801.6|1801.6|1801.2|1802|1801.8|1801.2|1801|5413
1615901400000|2021-03-16 13:30:00|1801.4|1801|1797.4|1797|1801.4|1801|1796.4|1796.2|102622
1615901410000|2021-03-16 13:30:10|1797.6|1797.2|1801.8|1801.2|1801.8|1801.4|1797.4|1797.2|31925
1615901420000|2021-03-16 13:30:20|1801.6|1801.4|1801.6|1801.2|1802|1801.6|1801.2|1801|5854
1615901430000|2021-03-16 13:30:30|1801.8|1801.4|1803|1802.8|1803.2|1803|1801.8|1801.4|12065
1615901440000|2021-03-16 13:30:40|1803.2|1802.6|1801|1800.8|1803.2|1802.6|1801|1800.6|10487
1615901450000|2021-03-16 13:30:50|1801.2|1800.6|1800|1799.6|1801.2|1800.8|1799.4|1799.2|7737
1615901460000|2021-03-16 13:31:00|1799.8|1799.4|1798.2|1797.8|1799.8|1799.4|1797.6|1797.4|11291
1615901470000|2021-03-16 13:31:10|1798|1798|1798.6|1798.2|1799.2|1798.8|1798|1798|5087
1615901480000|2021-03-16 13:31:20|1798.8|1798.4|1799.6|1799.4|1799.6|1799.4|1798.8|1798.4|1480
1615901490000|2021-03-16 13:31:30|1799.4|1799.2|1798.6|1798.4|1799.4|1799.2|1798.6|1798.4|1585
1615901500000|2021-03-16 13:31:40|1798.4|1798.2|1797.6|1797.4|1798.6|1798.2|1797.6|1797.2|6027
1615901510000|2021-03-16 13:31:50|1797.8|1797.6|1798.8|1798.4|1799.2|1798.8|1797.6|1797.2|4829
1615901520000|2021-03-16 13:32:00|1798.6|1798.6|1799.8|1799.6|1800|1799.6|1798.6|1798.2|1497
1615901530000|2021-03-16 13:32:10|1800|1799.8|1800.2|1800|1800.6|1800.2|1799.6|1799.2|4150
1615901540000|2021-03-16 13:32:20|1800.4|1800.2|1800|1799.6|1800.8|1800.4|1799.8|1799.6|7588
1615901550000|2021-03-16 13:32:30|1800.2|1799.8|1799.2|1798.6|1800.4|1800|1799|1798.6|8620
1615901560000|2021-03-16 13:32:40|1799|1798.8|1798|1797.6|1799|1798.8|1797.8|1797.6|12310
1615901570000|2021-03-16 13:32:50|1797.8|1797.4|1797.6|1797.2|1797.8|1797.6|1797.6|1797.2|1087
1615901580000|2021-03-16 13:33:00|1797.4|1797|1796.6|1796.2|1797.4|1797|1796.6|1796.2|7757
1615901590000|2021-03-16 13:33:10|1797|1796.4|1798.4|1798|1798.8|1798.6|1797|1796.4|18949
1615901600000|2021-03-16 13:33:20|1798.2|1798.2|1798.2|1798|1798.6|1798.4|1798.2|1798|4578
1615901610000|2021-03-16 13:33:30|1798|1797.8|1797.8|1797.4|1798.4|1798|1797.6|1797.4|1702
1615901620000|2021-03-16 13:33:40|1797.6|1797.6|1797.2|1797|1798.2|1798|1797.2|1797|1646
1615901630000|2021-03-16 13:33:50|1797|1796.8|1795.8|1795.4|1797.4|1797|1795.6|1795.4|8906
1615901640000|2021-03-16 13:34:00|1795.6|1795.2|1795.8|1795.6|1796.4|1796.2|1795.4|1795.2|3105
1615901650000|2021-03-16 13:34:10|1795.6|1795.4|1795.6|1795.2|1796|1795.6|1795.4|1795|6173
1615901660000|2021-03-16 13:34:20|1795.4|1795.4|1796|1795.6|1796|1795.6|1794.8|1794.6|32511
1615901670000|2021-03-16 13:34:30|1795.8|1795.4|1795.6|1795.2|1795.8|1795.6|1795.2|1795|5004
1615901680000|2021-03-16 13:34:40|1795.8|1795.4|1795.6|1795.2|1796.2|1795.8|1795.6|1795.2|2595
1615901690000|2021-03-16 13:34:50|1795.4|1795|1795.6|1795.2|1795.6|1795.4|1795.2|1795|1025
1615901700000|2021-03-16 13:35:00|1795.8|1795.4|1794.2|1794|1796.2|1796|1794.2|1794|9949
1615901710000|2021-03-16 13:35:10|1794.4|1794.2|1795.4|1795|1795.4|1795.2|1794.2|1794|16857
1615901720000|2021-03-16 13:35:20|1795.6|1795.2|1794.4|1794|1795.6|1795.2|1794.4|1794|31099
1615901730000|2021-03-16 13:35:30|1794.6|1794.2|1794.4|1794|1794.8|1794.6|1794.4|1794|3136
1615901740000|2021-03-16 13:35:40|1794.2|1794.2|1795|1794.4|1795.4|1795|1794.2|1794|4141
1615901750000|2021-03-16 13:35:50|1794.8|1794.6|1795.6|1795.2|1796.2|1796|1794.8|1794.6|4651
1615901760000|2021-03-16 13:36:00|1795.4|1795|1795|1794.6|1795.6|1795.4|1795|1794.6|2386
1615901770000|2021-03-16 13:36:10|1795.2|1794.8|1795.2|1795|1795.6|1795.2|1795.2|1794.8|2872
1615901780000|2021-03-16 13:36:20|1795.4|1795.2|1796.2|1795.8|1796.2|1796|1795.4|1795|1632
1615901790000|2021-03-16 13:36:30|1796.4|1796|1796.8|1796.4|1796.8|1796.6|1796.2|1795.8|6673
1615901800000|2021-03-16 13:36:40|1796.6|1796.2|1796.6|1796.2|1796.8|1796.6|1796.4|1796|1952
1615901810000|2021-03-16 13:36:50|1796.4|1796|1797.2|1796.6|1797.2|1796.6|1796.2|1795.8|2621
1615901820000|2021-03-16 13:37:00|1797.4|1796.8|1799.2|1798.8|1799.8|1799.2|1797|1796.6|2911
1615901830000|2021-03-16 13:37:10|1799.4|1799|1800|1799.6|1800.2|1799.8|1799.2|1799|9168
1615901840000|2021-03-16 13:37:20|1799.8|1799.4|1799.6|1799.4|1799.8|1799.6|1799|1798.8|8939
1615901850000|2021-03-16 13:37:30|1799.8|1799.6|1799.6|1799|1800|1799.6|1799|1798.6|4310
1615901860000|2021-03-16 13:37:40|1799.8|1799.2|1800.4|1800|1800.4|1800|1799.6|1799.2|4265
1615901870000|2021-03-16 13:37:50|1800.6|1800.2|1800|1799.4|1801|1800.6|1800|1799.4|4185
1615901880000|2021-03-16 13:38:00|1800.2|1799.6|1800.2|1800|1800.6|1800.4|1800.2|1799.6|6005
1615901890000|2021-03-16 13:38:10|1800.4|1800.2|1801|1800.4|1801|1800.8|1800.4|1800.2|3699
1615901900000|2021-03-16 13:38:20|1800.8|1800.6|1800|1799.6|1801.2|1801|1799.8|1799.6|5805
1615901910000|2021-03-16 13:38:30|1799.8|1799.4|1800.2|1800|1800.2|1800|1799.4|1799.2|7078
1615901920000|2021-03-16 13:38:40|1800.4|1799.8|1800.4|1800|1800.6|1800.4|1800.2|1799.8|5003
1615901930000|2021-03-16 13:38:50|1800.2|1799.8|1799.4|1799.2|1800.2|1799.8|1799.2|1799|4767
1615901940000|2021-03-16 13:39:00|1799.6|1799|1799.2|1799|1799.6|1799.2|1799.2|1799|1081
1615901950000|2021-03-16 13:39:10|1799|1798.8|1799.2|1798.6|1799.2|1799|1799|1798.4|7486
1615901960000|2021-03-16 13:39:20|1799|1798.8|1797.6|1797.4|1799|1798.8|1797.6|1797.2|10952
1615901970000|2021-03-16 13:39:30|1797.8|1797.2|1797.4|1797|1797.8|1797.6|1797.4|1797|2602
1615901980000|2021-03-16 13:39:40|1797.2|1797.2|1797.2|1797|1797.4|1797.2|1797.2|1797|600
1615901990000|2021-03-16 13:39:50|1797|1796.8|1797.2|1797|1797.8|1797.4|1797|1796.6|4188
1615902000000|2021-03-16 13:40:00|1797.4|1797.2|1798.2|1797.6|1798.2|1797.8|1797.2|1796.8|6685
1615902010000|2021-03-16 13:40:10|1798|1797.4|1797.6|1797.2|1798.2|1798|1797.2|1797|60
1615902020000|2021-03-16 13:40:20||1797.4||1797.2||1797.4||1797.2|0
1615902030000|2021-03-16 13:40:30|1797.4|1797.4|1797|1796.6|1797.4|1797.4|1796.8|1796.6|2609
1615902040000|2021-03-16 13:40:40|1796.8|1796|1797|1796.6|1797.2|1797|1796.6|1796|10093
1615902050000|2021-03-16 13:40:50|1797.2|1796.8|1795.8|1795.6|1797.6|1797.4|1795.4|1795.2|19091
1615902060000|2021-03-16 13:41:00|1795.6|1795.4|1796|1795.6|1796.4|1796|1795.6|1795.4|4408
1615902070000|2021-03-16 13:41:10|1796.2|1795.8|1796.8|1796.4|1797.4|1797|1796|1795.8|10737
1615902080000|2021-03-16 13:41:20|1796.6|1796.2|1796.6|1796.2|1797.4|1797|1796.6|1796.2|4449
1615902090000|2021-03-16 13:41:30|1796.4|1796|1796.4|1796.2|1796.8|1796.4|1796.4|1796|773
1615902100000|2021-03-16 13:41:40|1796.2|1796|1796.6|1796|1796.8|1796.4|1796.2|1796|2493
1615902110000|2021-03-16 13:41:50|1796.8|1796.2|1796.8|1796.4|1797|1796.6|1796.6|1796.2|5293
1615902120000|2021-03-16 13:42:00|1796.6|1796.2|1796.6|1796.2|1796.6|1796.4|1796.4|1796|236
1615902130000|2021-03-16 13:42:10|1796.4|1796|1796.6|1796.2|1796.6|1796.4|1796.2|1796|3507
1615902140000|2021-03-16 13:42:20|1796.8|1796.4|1796.6|1796|1796.8|1796.6|1796.6|1796|632
1615902150000|2021-03-16 13:42:30|1796.8|1796.2|1796.4|1796.2|1797.2|1797|1796.4|1796|9827
1615902160000|2021-03-16 13:42:40|1796.6|1796.4|1796.8|1796.6|1797|1796.6|1796.6|1796.2|779
1615902170000|2021-03-16 13:42:50|1797|1796.8|1796.2|1795.8|1797|1796.8|1796|1795.8|2949
1615902180000|2021-03-16 13:43:00|1796|1795.6|1796.6|1796.2|1796.6|1796.2|1796|1795.6|1433
1615902190000|2021-03-16 13:43:10|1796.8|1796.4|1797.4|1797|1798|1797.6|1796.8|1796.4|2770
1615902200000|2021-03-16 13:43:20|1797.2|1796.8|1798.4|1798|1798.4|1798|1797|1796.8|6230
1615902210000|2021-03-16 13:43:30|1798.2|1797.8|1798|1797.8|1798.2|1798|1798|1797.6|1043
1615902220000|2021-03-16 13:43:40|1798.2|1798|1798|1797.6|1798.4|1798|1797.6|1797.4|2035
1615902230000|2021-03-16 13:43:50|1797.8|1797.4|1797.2|1796.8|1797.8|1797.4|1797.2|1796.8|1267
1615902240000|2021-03-16 13:44:00|1797|1797|1796.4|1796|1797.2|1797|1796.4|1796|2902
1615902250000|2021-03-16 13:44:10|1796.2|1795.8|1793.6|1793.4|1796.2|1796|1793.6|1793.4|56015
1615902260000|2021-03-16 13:44:20|1793.8|1793.6|1794.2|1793.8|1794.6|1794.4|1793.8|1793.4|4635
1615902270000|2021-03-16 13:44:30|1794.4|1794|1794.6|1794.4|1795.2|1795|1794.4|1794|4581
1615902280000|2021-03-16 13:44:40|1794.8|1794.6|1795|1794.8|1795.2|1794.8|1794.4|1794.2|2740
1615902290000|2021-03-16 13:44:50|1794.8|1794.6|1794.4|1794.2|1794.8|1794.8|1794.2|1794|2087
1615902300000|2021-03-16 13:45:00|1794.6|1794.4|1794.6|1794.4|1795|1794.8|1794.6|1794.2|1105
1615902310000|2021-03-16 13:45:10|1794.8|1794.2|1794.6|1794.4|1794.8|1794.6|1794.4|1794|2107
1615902320000|2021-03-16 13:45:20|1794.4|1794.2|1794.4|1794|1794.4|1794.2|1794.2|1794|1404
1615902330000|2021-03-16 13:45:30|1794.6|1794.2|1794|1793.8|1794.8|1794.6|1794|1793.8|8620
1615902340000|2021-03-16 13:45:40|1794.2|1794|1793.4|1793|1794.4|1794.2|1793.2|1793|8708
1615902350000|2021-03-16 13:45:50|1793.2|1792.8|1793.2|1792.8|1793.2|1793|1792.8|1792.6|24444
1615902360000|2021-03-16 13:46:00|1793|1792.6|1793.4|1793|1793.6|1793.2|1793|1792.6|5857
1615902370000|2021-03-16 13:46:10|1793.2|1792.8|1792.6|1792.4|1793.2|1793|1792.2|1792|10904
1615902380000|2021-03-16 13:46:20|1792.4|1792.2|1792.6|1792.4|1792.6|1792.4|1792.2|1792|5105
1615902390000|2021-03-16 13:46:30|1792.4|1792.2|1792.8|1792.4|1792.8|1792.6|1792|1791.6|24593
1615902400000|2021-03-16 13:46:40|1792.6|1792.2|1793.2|1792.6|1793.4|1793|1792.4|1792.2|5711
1615902410000|2021-03-16 13:46:50|1793|1792.4|1792.8|1792.4|1793|1792.4|1792.8|1792.2|233
1615902420000|2021-03-16 13:47:00|1792.6|1792.2|1791.4|1791.2|1792.6|1792.2|1791|1790.6|47058
1615902430000|2021-03-16 13:47:10|1791.6|1791.4|1792|1791.8|1792.2|1792|1791.4|1791.2|24366
1615902440000|2021-03-16 13:47:20|1791.8|1791.6|1791.8|1791.6|1792.2|1791.6|1791.6|1791.2|3774
1615902450000|2021-03-16 13:47:30|1792|1791.4|1791.8|1791.4|1792|1791.6|1791.6|1791.2|2277
1615902460000|2021-03-16 13:47:40|1792|1791.6|1792.4|1792|1792.4|1792.2|1791.8|1791.6|5049
1615902470000|2021-03-16 13:47:50|1792.6|1792.2|1792.6|1792.2|1793|1792.8|1792.2|1791.8|14223
1615902480000|2021-03-16 13:48:00|1792.4|1792.4|1793.6|1793.2|1794|1793.6|1792.4|1792.4|6205
1615902490000|2021-03-16 13:48:10|1793.4|1793.4|1793.6|1793.4|1793.6|1793.4|1793.4|1793.2|1383
1615902500000|2021-03-16 13:48:20|1793.4|1793.2|1794.4|1794.2|1794.6|1794.4|1793.4|1793.2|2439
1615902510000|2021-03-16 13:48:30|1794.2|1794|1794.2|1793.8|1794.4|1794|1793.8|1793.6|6066
1615902520000|2021-03-16 13:48:40|1794|1793.6|1791|1790.6|1794|1793.6|1790.8|1790.6|33098
1615902530000|2021-03-16 13:48:50|1791.2|1790.8|1791.2|1790.6|1791.2|1791|1790.6|1790.4|1862
1615902540000|2021-03-16 13:49:00|1791|1790|1791.4|1790.8|1791.8|1791.6|1790.6|1790|27108
1615902550000|2021-03-16 13:49:10|1791.6|1791|1791|1790.6|1791.8|1791.4|1790.8|1790.4|6919
1615902560000|2021-03-16 13:49:20|1790.8|1790.4|1789.8|1789.4|1790.8|1790.6|1789.2|1789|74079
1615902570000|2021-03-16 13:49:30|1790|1789.6|1789|1788.8|1790|1789.8|1789|1788.8|5817
1615902580000|2021-03-16 13:49:40|1788.8|1788.4|1788.6|1788.2|1789.2|1789|1788|1787.8|27175
1615902590000|2021-03-16 13:49:50|1788.4|1788|1789.2|1788.8|1789.2|1789|1788.2|1787.8|5857
1615902600000|2021-03-16 13:50:00|1789|1788.6|1788.8|1788.4|1789.2|1788.8|1788.6|1788|3610
1615902610000|2021-03-16 13:50:10|1788.6|1788.2|1789.4|1789.2|1789.8|1789.6|1788.4|1788.2|6316
1615902620000|2021-03-16 13:50:20|1789.6|1789|1790.8|1790.6|1790.8|1790.6|1789.6|1789|11648
1615902630000|2021-03-16 13:50:30|1791|1790.8|1790.6|1790.4|1791|1790.8|1790.4|1790.2|2938
1615902640000|2021-03-16 13:50:40|1790.8|1790.6|1790.8|1790.6|1791.2|1791|1790.6|1790.4|8382
1615902650000|2021-03-16 13:50:50|1791|1790.8|1791.4|1791.2|1791.4|1791.2|1790.8|1790.6|2683
1615902660000|2021-03-16 13:51:00|1791.6|1791.4|1792.6|1792|1792.6|1792.4|1791.6|1791.4|2571
1615902670000|2021-03-16 13:51:10|1792.8|1792.2|1794.2|1793.8|1794.2|1794|1792.6|1792.2|4077
1615902680000|2021-03-16 13:51:20|1794|1794|1795.8|1795.4|1796|1795.6|1794|1793.8|22537
1615902690000|2021-03-16 13:51:30|1795.6|1795.2|1796.2|1796|1796.6|1796.2|1795.2|1795|10054
1615902700000|2021-03-16 13:51:40|1796|1795.8|1794.6|1794.4|1796|1795.8|1794.6|1794.4|4841
1615902710000|2021-03-16 13:51:50|1794.8|1794.6|1794.6|1794|1794.8|1794.6|1794.6|1794|1236
1615902720000|2021-03-16 13:52:00|1794.4|1793.8|1794.2|1793.8|1794.8|1794.6|1793.8|1793.2|5072
1615902730000|2021-03-16 13:52:10|1794|1793.6|1793.4|1793|1794|1793.6|1793|1792.8|1764
1615902740000|2021-03-16 13:52:20|1793.2|1792.8|1793|1792.6|1794|1793.8|1793|1792.6|9008
1615902750000|2021-03-16 13:52:30|1792.8|1792.4|1793.6|1793.2|1793.6|1793.2|1792.6|1792.4|1511
1615902760000|2021-03-16 13:52:40|1793.4|1793|1793|1792.6|1793.4|1793.2|1792.8|1792.4|1416
1615902770000|2021-03-16 13:52:50|1792.8|1792.4|1792.8|1792.2|1792.8|1792.4|1792.4|1792|2248
1615902780000|2021-03-16 13:53:00|1792.6|1792|1792.2|1791.8|1792.6|1792.2|1791.8|1791.6|7104
1615902790000|2021-03-16 13:53:10|1792|1791.6|1792.6|1792.4|1792.8|1792.6|1791.8|1791.4|2241
1615902800000|2021-03-16 13:53:20|1792.4|1792.2|1793|1792.8|1793.4|1793|1792.4|1792.2|4473
1615902810000|2021-03-16 13:53:30|1792.8|1792.6|1793.2|1792.6|1793.2|1793|1792.8|1792.6|6963
1615902820000|2021-03-16 13:53:40|1793|1792.8|1793|1792.4|1793.2|1793|1792.8|1792.4|1101
1615902830000|2021-03-16 13:53:50|1793.2|1792.6|1792.6|1792.4|1793.6|1793.2|1792.6|1792.4|2480
1615902840000|2021-03-16 13:54:00|1792.4|1792.2|1791.4|1791.2|1792.6|1792.2|1791.4|1791|1926
1615902850000|2021-03-16 13:54:10|1791.2|1791|1790.8|1790.2|1791.4|1791|1790.8|1790.2|2038
1615902860000|2021-03-16 13:54:20|1791|1790.4|1791.2|1790.8|1791.4|1791|1790.8|1790.2|2258
1615902870000|2021-03-16 13:54:30|1791.4|1790.6|1792|1791.6|1792|1791.8|1791.2|1790.6|6271
1615902880000|2021-03-16 13:54:40|1791.8|1791.8|1791.6|1791.4|1792|1791.8|1791.6|1791.2|0
1615902890000|2021-03-16 13:54:50|1791.8|1791.6|1791.6|1791.2|1791.8|1791.6|1791.4|1791.2|5283
1615902900000|2021-03-16 13:55:00|1791.8|1791.4|1791.8|1791.4|1791.8|1791.6|1791.2|1791|4306
1615902910000|2021-03-16 13:55:10|1792|1791.6|1792.2|1791.6|1792.2|1792|1791.6|1791.4|1096
1615902920000|2021-03-16 13:55:20|1792|1791.4|1792.2|1792|1792.6|1792.2|1791.8|1791.4|14477
1615902930000|2021-03-16 13:55:30|1792.4|1792.2|1791.8|1791.6|1792.4|1792.2|1791.6|1791.4|3823
1615902940000|2021-03-16 13:55:40|1791.6|1791.4|1791.4|1791.2|1791.8|1791.4|1791.2|1791|659
1615902950000|2021-03-16 13:55:50|1791.6|1791.4|1791.6|1791.2|1792|1791.8|1791.2|1791|2929
1615902960000|2021-03-16 13:56:00|1791.4|1791|1792.2|1792|1792.4|1792.2|1791.2|1791|2904
1615902970000|2021-03-16 13:56:10|1792|1791.8|1793|1792.4|1793.2|1792.8|1792|1791.8|15903
1615902980000|2021-03-16 13:56:20|1792.8|1792.2|1793|1792.4|1793.2|1792.8|1792.4|1792.2|953
1615902990000|2021-03-16 13:56:30|1792.8|1792.6|1793.4|1793.2|1793.6|1793.4|1792.6|1792.4|14668
1615903000000|2021-03-16 13:56:40|1793.2|1793|1792.6|1792.4|1793.2|1793|1792.6|1792.4|6284
1615903010000|2021-03-16 13:56:50|1792.4|1792.2|1792.2|1791.8|1792.4|1792.2|1792|1791.6|7570
1615903020000|2021-03-16 13:57:00|1792.4|1792.2|1791.2|1791|1792.4|1792.2|1791.2|1791|2390
1615903030000|2021-03-16 13:57:10|1791|1790.8|1791|1790.8|1791.2|1791|1790.8|1790.6|2595
1615903040000|2021-03-16 13:57:20|1790.8|1790.6|1791.6|1791|1791.6|1791.4|1790.8|1790.6|2389
1615903050000|2021-03-16 13:57:30|1791.4|1791.2|1791.6|1791.4|1792|1791.6|1791.2|1791.2|1081
1615903060000|2021-03-16 13:57:40|1791.4|1791.2|1791.6|1791|1791.6|1791.4|1791.2|1791|930
1615903070000|2021-03-16 13:57:50|1791.8|1791.2|1791.6|1791.4|1791.8|1791.6|1791.6|1791.2|100
1615903080000|2021-03-16 13:58:00|1791.4|1791.2|1791.4|1791|1791.4|1791.4|1791.4|1791|1078
1615903090000|2021-03-16 13:58:10|1791.6|1791.2|1791.6|1791.2|1791.6|1791.4|1791.4|1791|5473
1615903100000|2021-03-16 13:58:20|1791.4|1791|1791.4|1791.2|1791.4|1791.2|1791.2|1791|196
1615903110000|2021-03-16 13:58:30|1791.6|1791.4|1792.6|1792.2|1792.6|1792.4|1791.6|1791.4|1959
1615903120000|2021-03-16 13:58:40|1792.4|1792|1792.6|1792.4|1792.8|1792.6|1792.2|1791.8|684
1615903130000|2021-03-16 13:58:50|1792.4|1792|1792|1791.6|1792.4|1792|1792|1791.6|764
1615903140000|2021-03-16 13:59:00|1791.8|1791.4|1791.8|1791.4|1792|1791.4|1791.6|1791.4|1253
1615903150000|2021-03-16 13:59:10|1791.6|1791.2|1792.8|1792.4|1793|1792.6|1791.4|1791.2|4370
1615903160000|2021-03-16 13:59:20|1792.6|1792.2|1792.8|1792.4|1793.2|1793|1792.4|1792|981
1615903170000|2021-03-16 13:59:30|1792.6|1792.2|1792|1791.6|1792.6|1792.4|1792|1791.6|3367
1615903180000|2021-03-16 13:59:40|1791.8||1792||1792||1791.8||300
1615903190000|2021-03-16 13:59:50|1791.8|1791.8|1791.8|1791.4|1791.8|1791.8|1791.8|1791.4|360
1615903200000|2021-03-16 14:00:00|1791.6|1791.2|1791.4|1791|1791.6|1791.2|1790.8|1790.6|11742
1615903210000|2021-03-16 14:00:10|1791.6|1791.2|1791.6|1791.2|1792.2|1792|1791.2|1791|9802
1615903220000|2021-03-16 14:00:20|1791.8|1791.4|1791.8|1791.6|1792|1791.8|1791.6|1791.4|1080
1615903230000|2021-03-16 14:00:30|1791.6|1791.4|1791.8|1791.6|1791.8|1791.6|1791.4|1791|3050
1615903240000|2021-03-16 14:00:40|1791.6|1791.4|1791.2|1790.8|1791.8|1791.4|1791|1790.8|7461
1615903250000|2021-03-16 14:00:50|1791|1790.6|1791|1790.6|1791.2|1790.6|1790.8|1790.4|1756
1615903260000|2021-03-16 14:01:00|1791.2|1790.8|1791.2|1790.6|1791.4|1791.2|1791|1790.6|1801
1615903270000|2021-03-16 14:01:10|1790.8|1790.4|1790.4|1790.2|1790.8|1790.4|1790|1789.8|43364
1615903280000|2021-03-16 14:01:20|1790.6|1790.4|1790.6|1790.2|1791.2|1790.8|1790.4|1790.2|4873
1615903290000|2021-03-16 14:01:30|1790.4|1790|1789.6|1789.2|1790.4|1790|1789.2|1789|4366
1615903300000|2021-03-16 14:01:40|1789.4|1789|1789.8|1789.2|1789.8|1789.6|1789.2|1789|741
1615903310000|2021-03-16 14:01:50|1789.6|1789|1789.2|1788.8|1789.6|1789|1788.8|1788.4|2992
1615903320000|2021-03-16 14:02:00|1789|1788.6|1788.8|1788.4|1789.2|1788.8|1788.4|1788.2|4944
1615903330000|2021-03-16 14:02:10|1788.6|1788.2|1788.6|1788.2|1788.8|1788.6|1788.4|1788|3222
1615903340000|2021-03-16 14:02:20|1788.4|1788|1788|1787.6|1788.4|1788.2|1787.8|1787.6|8823
1615903350000|2021-03-16 14:02:30|1787.8|1787.4|1787.2|1787|1787.8|1787.4|1787.2|1787|6401
1615903360000|2021-03-16 14:02:40|1787.4|1787.2|1787|1786.6|1787.4|1787.2|1786.6|1786.2|8951
1615903370000|2021-03-16 14:02:50|1786.8|1786.8|1786.6|1786.2|1787|1786.8|1786.4|1786.2|1813
1615903380000|2021-03-16 14:03:00|1786.4|1786|1785.4|1785|1786.6|1786.2|1785.2|1785|25447
1615903390000|2021-03-16 14:03:10|1785.2|1785.2|1785.2|1785|1786|1785.8|1785.2|1785|7253
1615903400000|2021-03-16 14:03:20|1785.4|1785.2|1785.6|1785.4|1785.8|1785.4|1785.2|1785|2950
1615903410000|2021-03-16 14:03:30|1785.8|1785.6|1785.2|1785|1785.8|1785.6|1785.2|1785|4068
1615903420000|2021-03-16 14:03:40|1785.4|1785.2|1784.6|1784.2|1785.4|1785.2|1784.2|1784|32855
1615903430000|2021-03-16 14:03:50|1784.8|1784.4|1784.6|1784.4|1785|1784.6|1784.4|1784.2|2639
1615903440000|2021-03-16 14:04:00|1784.8|1784.6|1785|1784.8|1785.2|1785|1784.4|1784.2|6469
1615903450000|2021-03-16 14:04:10|1784.8|1784.4|1784.2|1783.8|1784.8|1784.6|1784|1783.8|6677
1615903460000|2021-03-16 14:04:20|1784|1784|1784|1783.8|1784|1784|1783.6|1783.4|7162
1615903470000|2021-03-16 14:04:30|1784.2|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1784|2784
1615903480000|2021-03-16 14:04:40|1784.2|1783.8|1783.8|1783.6|1784.2|1783.8|1783.6|1783.4|4266
1615903490000|2021-03-16 14:04:50|1784|1783.8|1782.6|1782|1784|1783.8|1782.6|1782|5030
1615903500000|2021-03-16 14:05:00|1782.4|1782.2|1782.6|1782|1782.8|1782.6|1782.2|1782|4491
1615903510000|2021-03-16 14:05:10|1782.4|1782.2|1782.6|1782.4|1782.6|1782.4|1782.4|1782|1342
1615903520000|2021-03-16 14:05:20|1782.8|1782.6|1782.2|1781.8|1783|1782.8|1781.8|1781.6|7777
1615903530000|2021-03-16 14:05:30|1782.4|1782|1782.2|1782|1782.4|1782.2|1782|1781.6|4893
1615903540000|2021-03-16 14:05:40|1782.6|1782.4|1782.8|1782.2|1783|1782.6|1782.4|1782.2|9688
1615903550000|2021-03-16 14:05:50|1782.6|1782|1782.8|1782.4|1783|1782.6|1782|1781.6|13168
1615903560000|2021-03-16 14:06:00|1783|1782.6|1782.2|1781.6|1783.4|1783|1782.2|1781.6|10418
1615903570000|2021-03-16 14:06:10|1782|1782|1782|1781.8|1782.4|1782.2|1781.8|1781.6|4407
1615903580000|2021-03-16 14:06:20|1781.8|1781.6|1782.8|1782.6|1782.8|1782.6|1781.8|1781.6|3291
1615903590000|2021-03-16 14:06:30|1782.6|1782.4|1782.6|1782.2|1782.8|1782.4|1782.4|1782|1930
1615903600000|2021-03-16 14:06:40|1782.4|1782|1782.4|1782|1782.4|1782.2|1781.8|1781.6|5285
1615903610000|2021-03-16 14:06:50|1782.2|1781.8|1781.4|1781.2|1782.4|1782|1781.4|1781.2|5665
1615903620000|2021-03-16 14:07:00|1781.2|1781|1782.4|1782.2|1782.4|1782.2|1781.2|1781|7336
1615903630000|2021-03-16 14:07:10|1782.2|1782|1782.6|1782.2|1782.8|1782.6|1782.2|1782|1068
1615903640000|2021-03-16 14:07:20|1782.8|1782.4|1783.2|1782.8|1783.8|1783.4|1782.8|1782.4|7576
1615903650000|2021-03-16 14:07:30|1783.4|1783|1783.2|1782.8|1783.6|1783.4|1783|1782.8|871
1615903660000|2021-03-16 14:07:40|1783|1782.6|1783.4|1783.2|1783.4|1783.2|1782.8|1782.6|1392
1615903670000|2021-03-16 14:07:50|1783.2|1783|1783.8|1783.6|1784|1783.8|1783.2|1783|2589
1615903680000|2021-03-16 14:08:00|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783|1782.8|2294
1615903690000|2021-03-16 14:08:10|1783.8|1783.4|1784.8|1784.6|1785|1784.8|1783.4|1783|2756
1615903700000|2021-03-16 14:08:20|1785|1784.4|1784.2|1783.8|1785.2|1784.8|1784|1783.8|5485
1615903710000|2021-03-16 14:08:30|1784|1784|1785|1784.6|1785|1784.6|1784|1784|896
1615903720000|2021-03-16 14:08:40|1785.4|1785.2|1785.2|1784.8|1785.8|1785.4|1784.8|1784.6|23874
1615903730000|2021-03-16 14:08:50|1785|1785|1785.4|1785|1785.4|1785.2|1785|1784.6|7591
1615903740000|2021-03-16 14:09:00|1785.6|1785.2|1785.6|1785.2|1786|1785.8|1785.4|1785|4316
1615903750000|2021-03-16 14:09:10|1785.4|1784.8|1785.6|1785.2|1785.8|1785.6|1785|1784.6|13615
1615903760000|2021-03-16 14:09:20|1785.8|1785.4|1785.4|1785|1786|1785.8|1785|1784.8|3767
1615903770000|2021-03-16 14:09:30|1785.2|1784.8|1785|1784.6|1785.4|1785|1784.8|1784.4|197
1615903780000|2021-03-16 14:09:40|1785.6|1784.8|1784.8|1784.6|1785.6|1785.4|1784.8|1784.4|17874
1615903790000|2021-03-16 14:09:50|1785|1784.4|1785.2|1785|1785.4|1785.2|1785|1784.4|9063
1615903800000|2021-03-16 14:10:00|1785|1784.8|1785.4|1785.2|1785.4|1785.2|1785|1784.8|6500
1615903810000|2021-03-16 14:10:10|1785.2|1785|1784.8|1784.4|1785.4|1785|1784.6|1784.4|3609
1615903820000|2021-03-16 14:10:20|1785|1784.6|1785.6|1785.2|1786.2|1785.8|1785|1784.4|11030
1615903830000|2021-03-16 14:10:30|1785.4|1785|1784.6|1784.4|1785.4|1785|1784.6|1784.4|2067
1615903840000|2021-03-16 14:10:40|1784.8|1784.2|1784.6|1784.4|1784.8|1784.6|1784.2|1784|3073
1615903850000|2021-03-16 14:10:50|1784.8|1784.6|1784.8|1784.6|1785|1784.8|1784.6|1784.4|1947
1615903860000|2021-03-16 14:11:00|1784.6|1784.4|1784.6|1784.4|1785|1784.6|1783.8|1783.6|7825
1615903870000|2021-03-16 14:11:10|1784.8|1784.6|1785.6|1785.4|1785.8|1785.4|1784.8|1784.6|11978
1615903880000|2021-03-16 14:11:20|1785.4|1785.2|1785.4|1785|1785.6|1785.2|1785.2|1785|1015
1615903890000|2021-03-16 14:11:30|1785.2|1784.8|1785.4|1784.8|1785.6|1785.2|1784.8|1784.6|13693
1615903900000|2021-03-16 14:11:40|1785.2|1784.6|1784|1783.6|1785.2|1784.6|1784|1783.6|1303
1615903910000|2021-03-16 14:11:50|1783.8|1783.4|1783.2|1783|1783.8|1783.6|1783.2|1783|4382
1615903920000|2021-03-16 14:12:00|1783.4|1783.2|1784|1783.6|1784.2|1784|1783.2|1783|8021
1615903930000|2021-03-16 14:12:10|1783.8|1783.4|1783.6|1783.2|1784|1783.4|1783.2|1783|2443
1615903940000|2021-03-16 14:12:20|1783.4|1782.8|1783.2|1782.8|1783.6|1783.4|1783.2|1782.8|2464
1615903950000|2021-03-16 14:12:30|1783.4|1783|1783.4|1783|1783.4|1783.2|1783|1782.8|3761
1615903960000|2021-03-16 14:12:40|1783.2|1782.8|1783.4|1783|1783.6|1783.4|1783|1782.8|1468
1615903970000|2021-03-16 14:12:50|1783.6|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|1978
1615903980000|2021-03-16 14:13:00|1783.8|1783.6|1784|1783.6|1784.2|1784|1783.6|1783.4|2504
1615903990000|2021-03-16 14:13:10|1784.2|1783.8|1784.8|1784.4|1784.8|1784.6|1784|1783.6|7472
1615904000000|2021-03-16 14:13:20|1785|1784.6|1785.2|1785|1785.4|1785.2|1785|1784.4|4436
1615904010000|2021-03-16 14:13:30|1785.4|1785.2|1786.4|1786|1786.4|1786.2|1785.4|1785.2|983
1615904020000|2021-03-16 14:13:40|1786.2|1786.2|1786.2|1785.8|1786.6|1786.4|1786|1785.8|7013
1615904030000|2021-03-16 14:13:50|1786|1785.6|1785.4|1785.2|1786|1785.6|1785.4|1785.2|2733
1615904040000|2021-03-16 14:14:00|1785.2|1785|1785|1784.8|1785.4|1785.2|1784.8|1784.6|3197
1615904050000|2021-03-16 14:14:10|1785.2|1785|1785.6|1785.2|1785.6|1785.4|1785|1784.8|2861
1615904060000|2021-03-16 14:14:20|1785.4|1785.4|1785|1784.8|1785.6|1785.4|1785|1784.6|2092
1615904070000|2021-03-16 14:14:30|1784.8|1784.6|1784|1783.8|1785|1784.8|1783.8|1783.4|3994
1615904080000|2021-03-16 14:14:40|1784.2|1784|1784.6|1784.2|1784.6|1784.4|1784|1784|10484
1615904090000|2021-03-16 14:14:50|1784.8|1784.4|1785.2|1784.8|1785.2|1785|1784.6|1784.4|2165
1615904100000|2021-03-16 14:15:00|1785|1785|1785.6|1785.4|1785.6|1785.4|1785|1784.8|7972
1615904110000|2021-03-16 14:15:10|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.2|1785|1000
1615904120000|2021-03-16 14:15:20|1785.6|1785.4|1786.2|1785.8|1786.4|1786|1785.6|1785.2|1903
1615904130000|2021-03-16 14:15:30|1786.4|1786|1787.4|1787|1787.6|1787.2|1786.2|1786|2336
1615904140000|2021-03-16 14:15:40|1787.2|1786.8|1786.8|1786.4|1787.2|1786.8|1786.6|1786.4|3360
1615904150000|2021-03-16 14:15:50|1786.6|1786.2|1787.8|1787.6|1788|1787.6|1786.4|1786.2|4309
1615904160000|2021-03-16 14:16:00|1788|1787.8|1789.6|1789.4|1789.6|1789.4|1788|1787.6|12438
1615904170000|2021-03-16 14:16:10|1789.4|1789.2|1790.2|1790|1790.4|1790.2|1789.2|1788.8|5844
1615904180000|2021-03-16 14:16:20|1790|1789.8|1789.2|1788.8|1790|1789.8|1789|1788.8|9808
1615904190000|2021-03-16 14:16:30|1789|1789|1789.2|1788.8|1789.2|1789|1789|1788.8|625
1615904200000|2021-03-16 14:16:40|1789|1788.6|1788.6|1788.4|1789|1788.6|1788.4|1788|2201
1615904210000|2021-03-16 14:16:50|1788.8|1788.6|1788.6|1788.2|1788.8|1788.6|1788.6|1788.2|488
1615904220000|2021-03-16 14:17:00|1788.4|1788|1788.8|1788.4|1789|1788.8|1787.8|1787.4|16162
1615904230000|2021-03-16 14:17:10|1788.6|1788.6|1788.6|1788.4|1789.2|1788.6|1788.6|1788.2|1489
1615904240000|2021-03-16 14:17:20|1788.4|1788.2|1788.4|1788|1788.8|1788.6|1788.4|1788|805
1615904250000|2021-03-16 14:17:30|1788.6|1788.2|1788.4|1788.2|1788.8|1788.6|1788.2|1787.8|8277
1615904260000|2021-03-16 14:17:40|1788.6|1788.4|1789|1788.6|1789|1788.8|1788.4|1788.2|3510
1615904270000|2021-03-16 14:17:50|1788.8|1788.8|1788.2|1788|1789|1788.8|1788.2|1787.8|5357
1615904280000|2021-03-16 14:18:00|1788.4|1788.2|1788.4|1788|1788.6|1788.4|1788.2|1787.8|1804
1615904290000|2021-03-16 14:18:10|1788.6|1788.2|1788.4|1788|1788.8|1788.6|1788.4|1788|1482
1615904300000|2021-03-16 14:18:20||1788.2||1788||1788.2||1788|200
1615904310000|2021-03-16 14:18:30|1788.6|1788.2|1788.6|1788.4|1789|1788.6|1788.4|1788|8327
1615904320000|2021-03-16 14:18:40|1788.4|1788.2|1786.8|1786.4|1788.4|1788.2|1786.8|1786.4|7263
1615904330000|2021-03-16 14:18:50|1787.2|1786.6|1787.6|1787.2|1787.6|1787.4|1787|1786.6|4504
1615904340000|2021-03-16 14:19:00|1787.8|1787.4|1788.2|1788|1788.4|1788.2|1787.6|1787.4|4752
1615904350000|2021-03-16 14:19:10|1788|1787.8|1788.8|1788.6|1789|1788.8|1788|1787.8|7353
1615904360000|2021-03-16 14:19:20|1788.6|1788.4|1788.4|1788|1788.6|1788.4|1788.4|1788|1441
1615904370000|2021-03-16 14:19:30|1788.2|1787.8|1788|1787.6|1788.4|1788|1787.8|1787.6|4328
1615904380000|2021-03-16 14:19:40|1788.2|1787.8|1788.2|1788|1788.4|1788.2|1788|1787.8|2395
1615904390000|2021-03-16 14:19:50|1788|1787.8|1787.6|1787.2|1788|1787.8|1787.4|1787|1729
1615904400000|2021-03-16 14:20:00|1787.8|1787.4|1788|1787.6|1788|1787.8|1787.6|1787.4|2388
1615904410000|2021-03-16 14:20:10|1787.8|1787.4|1787.4|1787.2|1787.8|1787.6|1787.4|1787|3938
1615904420000|2021-03-16 14:20:20|1787.2|1787|1787.6|1787.4|1788|1787.8|1787.2|1787|4792
1615904430000|2021-03-16 14:20:30|1787.4|1787.2|1786.6|1786.2|1787.4|1787.2|1786.6|1786.2|1123
1615904440000|2021-03-16 14:20:40|1786.4|1786.4|1786.8|1786.4|1786.8|1786.6|1786.4|1786|7000
1615904450000|2021-03-16 14:20:50|1787|1786.6|1787.2|1786.8|1787.4|1787|1787|1786.6|4967
1615904460000|2021-03-16 14:21:00|1787.4|1787|1786.8|1786.4|1787.4|1787.2|1786.8|1786.4|1393
1615904470000|2021-03-16 14:21:10|1786.6|1786.6|1785.8|1785.6|1786.6|1786.6|1785.8|1785.6|3090
1615904480000|2021-03-16 14:21:20|1785.6|1785.4|1786|1785.6|1786|1785.8|1785.6|1785.2|1826
1615904490000|2021-03-16 14:21:30|1785.8|1785.8|1786.2|1786|1786.4|1786|1785.6|1785|16804
1615904500000|2021-03-16 14:21:40|1786.4|1785.8|1787|1786.8|1787.2|1786.8|1786.2|1785.8|7720
1615904510000|2021-03-16 14:21:50|1787.2|1786.6|1786.4|1785.8|1787.4|1787.2|1786.2|1785.8|5167
1615904520000|2021-03-16 14:22:00|1786.2|1786|1786.8|1786.4|1787|1786.4|1786|1785.8|619
1615904530000|2021-03-16 14:22:10|1786.6|1786.6|1786.2|1786|1786.8|1786.6|1786.2|1786|709
1615904540000|2021-03-16 14:22:20|1786|1785.8|1786.4|1786.2|1786.4|1786.2|1786|1785.6|1505
1615904550000|2021-03-16 14:22:30|1786.2|1786|1786|1785.4|1786.4|1786|1785.8|1785.4|5546
1615904560000|2021-03-16 14:22:40|1785.8|1785.2|1785.6|1785.4|1785.8|1785.4|1785.2|1785|1013
1615904570000|2021-03-16 14:22:50|1785.8|1785.2|1786.2|1785.8|1786.4|1786.2|1785.6|1785.2|5135
1615904580000|2021-03-16 14:23:00|1786|1786|1788.4|1788.2|1788.6|1788.2|1786|1785.8|9045
1615904590000|2021-03-16 14:23:10|1788.2|1788|1788|1787.8|1788.6|1788.2|1788|1787.8|1251
1615904600000|2021-03-16 14:23:20|1788.2|1788|1787.8|1787.6|1788.6|1788.2|1787.8|1787.6|2825
1615904610000|2021-03-16 14:23:30|1788|1787.8|1788.2|1788|1788.2|1788|1787.8|1787.6|1599
1615904620000|2021-03-16 14:23:40|1788|1787.8|1787.8|1787.2|1788.2|1787.8|1787.8|1787.2|249
1615904630000|2021-03-16 14:23:50|1787.6|1787|1787.8|1787.4|1787.8|1787.4|1787.6|1787|0
1615904640000|2021-03-16 14:24:00|1788|1787.6|1787.8|1787.6|1788|1787.8|1787.8|1787.4|308
1615904650000|2021-03-16 14:24:10|1788|1787.8|1788.2|1788|1788.4|1788|1788|1787.6|3826
1615904660000|2021-03-16 14:24:20|1788|1787.8|1788|1787.8|1788.8|1788.4|1788|1787.6|1571
1615904670000|2021-03-16 14:24:30|1787.8|1787.6|1787.8|1787.6|1788|1787.8|1787.6|1787.2|1487
1615904680000|2021-03-16 14:24:40|1788|1787.8|1788.6|1788.2|1788.8|1788.4|1788|1787.8|3146
1615904690000|2021-03-16 14:24:50|1788.4|1788.4|1788.6|1788.4|1788.8|1788.6|1788.4|1788.2|5142
1615904700000|2021-03-16 14:25:00|1788.8|1788.6|1788.8|1788.6|1789|1788.8|1788.6|1788.4|2170
1615904710000|2021-03-16 14:25:10|1788.6|1788.4|1787.8|1787.6|1788.6|1788.4|1787.8|1787.4|6632
1615904720000|2021-03-16 14:25:20|1788|1787.8|1787.2|1787|1788|1787.8|1787.2|1786.8|2194
1615904730000|2021-03-16 14:25:30|1787.4|1786.8|1787.4|1787.2|1787.6|1787.4|1787.4|1786.8|6250
1615904740000|2021-03-16 14:25:40|1787.2|1787|1786.2|1785.8|1787.4|1787.2|1786|1785.8|16200
1615904750000|2021-03-16 14:25:50|1786.4|1786|1786.8|1786.4|1787|1786.6|1786.4|1786|2458
1615904760000|2021-03-16 14:26:00|1787|1786.6|1787.4|1787|1787.4|1787.2|1787|1786.6|1120
1615904770000|2021-03-16 14:26:10|1787.2|1787.2|1787.6|1787.4|1787.8|1787.4|1787.2|1787.2|1417
1615904780000|2021-03-16 14:26:20|1787.8|1787.6|1788.2|1788|1788.2|1788|1787.6|1787.4|2726
1615904790000|2021-03-16 14:26:30|1788|1787.8|1787.8|1787.4|1788|1787.8|1787.6|1787.4|4144
1615904800000|2021-03-16 14:26:40|1788|1787.6|1788.2|1788|1788.4|1788.2|1788|1787.6|931
1615904810000|2021-03-16 14:26:50|1788|1787.8|1788.2|1788|1788.4|1788.2|1788|1787.8|943
1615904820000|2021-03-16 14:27:00|1788.4|1788.2|1788.4|1788.2|1788.4|1788.2|1788.4|1788|484
1615904830000|2021-03-16 14:27:10|1788.2|1788|1787.8|1787.4|1788.2|1788|1787.6|1787.4|2412
1615904840000|2021-03-16 14:27:20|1788|1787.6|1787.6|1787.4|1788|1787.8|1787.6|1787.2|749
1615904850000|2021-03-16 14:27:30|1787.8|1787.6|1787.8|1787.4|1788|1787.8|1787.8|1787.4|988
1615904860000|2021-03-16 14:27:40|1787.6|1787.6|1787.6|1787.4|1787.6|1787.6|1787.4|1787|661
1615904870000|2021-03-16 14:27:50|1787.8|1787.6|1787.8|1787.6|1788|1787.8|1787.8|1787.4|1766
1615904880000|2021-03-16 14:28:00|1787.6|1787.4|1787.2|1786.8|1787.8|1787.6|1787|1786.8|2606
1615904890000|2021-03-16 14:28:10|1787|1787|1786.2|1786|1787.2|1787|1786.2|1785.8|7566
1615904900000|2021-03-16 14:28:20|1786|1785.8|1785.8|1785.6|1786|1786|1785.4|1785|19212
1615904910000|2021-03-16 14:28:30|1786|1785.4|1786|1785.6|1786.2|1786|1785.8|1785.4|5103
1615904920000|2021-03-16 14:28:40|1785.6|1785.4|1785.2|1785|1786|1785.6|1785.2|1785|2721
1615904930000|2021-03-16 14:28:50|1785.4|1785.2|1785.8|1785.4|1786|1785.6|1785.4|1785.2|3101
1615904940000|2021-03-16 14:29:00|1785.6|1785.2|1785.6|1785.2|1785.6|1785.4|1785.4|1785|1250
1615904950000|2021-03-16 14:29:10|1785.4|1785.4|1785.6|1785.4|1785.8|1785.6|1785.4|1785.4|1172
1615904960000|2021-03-16 14:29:20|1785.8|1785.6|1786.4|1786|1786.4|1786.2|1785.8|1785.6|5076
1615904970000|2021-03-16 14:29:30|1786.6|1786.2|1787|1786.8|1787|1786.8|1786.4|1786|4553
1615904980000|2021-03-16 14:29:40|1787.2|1787|1787.6|1787.4|1788|1787.6|1787|1786.8|6526
1615904990000|2021-03-16 14:29:50|1787.4|1787.2|1786.6|1786.2|1787.4|1787.2|1786.6|1786.2|4959
1615905000000|2021-03-16 14:30:00|1786.4|1786|1786.6|1786.2|1786.6|1786.4|1786|1785.6|1516
1615905010000|2021-03-16 14:30:10|1786.4|1786|1786.6|1786.4|1786.8|1786.4|1786.2|1785.8|2251
1615905020000|2021-03-16 14:30:20|1786.8|1786.6|1786.6|1786.4|1786.8|1786.6|1786.4|1786.2|2119
1615905030000|2021-03-16 14:30:30|1786.4|1786.2|1787|1786.6|1787|1786.8|1786.2|1786|2008
1615905040000|2021-03-16 14:30:40|1786.8|1786.8|1786.8|1786.6|1787|1786.8|1786.8|1786.4|434
1615905050000|2021-03-16 14:30:50|1787|1786.8|1786.8|1786.6|1787.2|1786.8|1786.8|1786.6|1669
1615905060000|2021-03-16 14:31:00|1786.6|1786.4|1786.4|1786|1787.4|1787|1786.4|1786|4535
1615905070000|2021-03-16 14:31:10|1786.2|1785.8|1785|1784.8|1786.2|1785.8|1785|1784.6|17638
1615905080000|2021-03-16 14:31:20|1784.8|1784.6|1784.4|1784|1785|1784.6|1784.2|1784|12731
1615905090000|2021-03-16 14:31:30|1784.6|1784.2|1785.2|1785|1785.2|1785|1784.6|1784|8744
1615905100000|2021-03-16 14:31:40|1785|1784.8|1784.8|1784.6|1785.2|1785|1784.8|1784.6|3278
1615905110000|2021-03-16 14:31:50|1785|1784.8|1785.4|1785|1785.6|1785.2|1785|1784.6|5891
1615905120000|2021-03-16 14:32:00|1785.2|1784.8|1785.2|1784.8|1785.4|1785|1785|1784.6|927
1615905130000|2021-03-16 14:32:10|1785.4|1785|1785.8|1785.4|1785.8|1785.4|1785.4|1785|459
1615905140000|2021-03-16 14:32:20|1785.6|1785.6|1785.8|1785.6|1786|1785.6|1785.6|1785.4|883
1615905150000|2021-03-16 14:32:30|1786|1785.8|1786|1785.8|1786|1785.8|1785.6|1785.4|3456
1615905160000|2021-03-16 14:32:40|1786.2|1786|1786.2|1786|1786.4|1786.2|1786|1785.6|7619
1615905170000|2021-03-16 14:32:50|1786.4|1786.2|1786.4|1786|1786.6|1786.4|1786.2|1786|5597
1615905180000|2021-03-16 14:33:00|1786.6|1786.2|1786.6|1786.4|1787.2|1787|1786.4|1786|2403
1615905190000|2021-03-16 14:33:10|1786.8|1786.6|1787.6|1787.4|1787.6|1787.4|1786.4|1786.2|13374
1615905200000|2021-03-16 14:33:20|1787.4|1787.2|1787.4|1787|1787.6|1787.4|1787.2|1786.8|2953
1615905210000|2021-03-16 14:33:30|1787.2|1787.2|1787|1786.8|1787.4|1787.2|1786.8|1786.6|1414
1615905220000|2021-03-16 14:33:40|1786.8|1786.6|1787.2|1786.8|1787.2|1786.8|1786.6|1786.2|3697
1615905230000|2021-03-16 14:33:50|1787|1786.6|1787.4|1787|1787.4|1787.2|1787|1786.6|1850
1615905240000|2021-03-16 14:34:00|1787.2|1787.2|1787.6|1787.2|1787.8|1787.4|1787.2|1787|1140
1615905250000|2021-03-16 14:34:10|1787.4|1787.4|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|4091
1615905260000|2021-03-16 14:34:20|1787.4|1787.2|1788|1787.8|1788|1787.8|1787.4|1787.2|1632
1615905270000|2021-03-16 14:34:30|1787.8|1787.6|1788|1787.6|1788|1787.6|1787.4|1787|4210
1615905280000|2021-03-16 14:34:40|1787.8|1787.8|1788|1787.8|1788|1787.8|1787.8|1787.6|24
1615905290000|2021-03-16 14:34:50|1788.2|1788|1788.4|1788.2|1788.8|1788.6|1788|1787.8|13668
1615905300000|2021-03-16 14:35:00|1788.6|1788|1788.4|1788|1789|1788.6|1788.2|1788|1280
1615905310000|2021-03-16 14:35:10|1788.2|1787.8|1788|1787.8|1788.2|1787.8|1788|1787.8|300
1615905320000|2021-03-16 14:35:20|1787.8|1787.6|1787.8|1787.6|1788.4|1788.2|1787.8|1787.6|4933
1615905330000|2021-03-16 14:35:30|1787.6|1787.4|1787|1786.8|1787.8|1787.4|1787|1786.8|2029
1615905340000|2021-03-16 14:35:40|1787.2|1787|1787|1786.6|1787.2|1787|1787|1786.6|0
1615905350000|2021-03-16 14:35:50|1786.8|1786.4|1787|1786.6|1787|1786.6|1786.2|1786|4663
1615905360000|2021-03-16 14:36:00|1786.8|1786.8|1786.8|1786.6|1787.2|1786.8|1786.8|1786.6|792
1615905370000|2021-03-16 14:36:10|1787|1786.8|1787.6|1787.4|1787.8|1787.4|1787|1786.8|1832
1615905380000|2021-03-16 14:36:20|1787.8|1787.6|1788.2|1788|1788.4|1788|1787.8|1787.4|648
1615905390000|2021-03-16 14:36:30|1788.4|1788.2|1788.2|1787.8|1788.4|1788.2|1788|1787.8|405
1615905400000|2021-03-16 14:36:40||1788||1787.8||1788||1787.8|0
1615905410000|2021-03-16 14:36:50|1788.4|1788|1788.2|1788|1788.4|1788.2|1788|1787.8|4309
1615905420000|2021-03-16 14:37:00|1788.4|1788.2|1788.2|1787.8|1788.4|1788.2|1788|1787.8|3055
1615905430000|2021-03-16 14:37:10|1788.4|1788|1788.4|1788.2|1788.6|1788.2|1788.2|1787.8|11272
1615905440000|2021-03-16 14:37:20|1788.2|1788|1788.4|1788|1788.8|1788.2|1788.2|1787.8|10709
1615905450000|2021-03-16 14:37:30|1788.2|1787.8|1787.8|1787.6|1788.2|1787.8|1787.8|1787.4|844
1615905460000|2021-03-16 14:37:40|1788|1787.4|1788.2|1788|1788.4|1788|1788|1787.4|815
1615905470000|2021-03-16 14:37:50|1788.4|1788.2|1788.2|1787.8|1788.4|1788.2|1788|1787.8|3773
1615905480000|2021-03-16 14:38:00|1788|1788|1789.2|1789|1789.2|1789|1788|1787.8|13956
1615905490000|2021-03-16 14:38:10|1789|1788.8|1789|1788.6|1789.2|1789|1789|1788.6|459
1615905500000|2021-03-16 14:38:20|1788.8|1788.8|1788.4|1788|1789|1788.8|1788.2|1788|5890
1615905510000|2021-03-16 14:38:30|1788.2|1788.2|1787|1786.8|1788.6|1788.2|1787|1786.8|8048
1615905520000|2021-03-16 14:38:40|1787.2|1786.6|1787.2|1786.8|1787.4|1787.2|1787|1786.6|3898
1615905530000|2021-03-16 14:38:50|1787|1786.6|1787.2|1787|1787.2|1787|1787|1786.6|2054
1615905540000|2021-03-16 14:39:00|1787.4|1787.2|1787.8|1787.2|1787.8|1787.6|1787.2|1787|3010
1615905550000|2021-03-16 14:39:10|1787.6|1787.4|1787.2|1787|1787.6|1787.4|1787|1786.8|3601
1615905560000|2021-03-16 14:39:20|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1787.2|1787|601
1615905570000|2021-03-16 14:39:30|1787.6|1787.4|1787.4|1787.2|1788|1787.6|1787.4|1787.2|2359
1615905580000|2021-03-16 14:39:40|1787.2|1787|1787.6|1787.2|1787.8|1787.4|1787.2|1787|786
1615905590000|2021-03-16 14:39:50|1787.8|1787.4|1787.8|1787.4|1788.2|1787.8|1787.8|1787.4|376
1615905600000|2021-03-16 14:40:00|1787.4|1787.2|1788|1787.8|1788.2|1788|1787.4|1787.2|6339
1615905610000|2021-03-16 14:40:10|1788.2|1788|1787.4|1787.2|1788.2|1788|1787.4|1787.2|3722
1615905620000|2021-03-16 14:40:20|1787.2|1787|1787.4|1787|1787.4|1787.2|1787.2|1787|0
1615905630000|2021-03-16 14:40:30|1787.2|1787.2|1787.4|1787.2|1787.8|1787.4|1787.2|1787|7193
1615905640000|2021-03-16 14:40:40|1787.2|1787|1788|1787.8|1788|1787.8|1787.2|1787|6358
1615905650000|2021-03-16 14:40:50|1788.2|1788|1788.4|1788|1788.6|1788.2|1788.2|1788|1330
1615905660000|2021-03-16 14:41:00|1788.6|1788.2|1787.8|1787.6|1788.6|1788.2|1787.6|1787.4|2413
1615905670000|2021-03-16 14:41:10|1787.6|1787.4|1787|1786.6|1787.6|1787.4|1787|1786.6|5569
1615905680000|2021-03-16 14:41:20|1786.8|1786.4|1786.4|1786.2|1786.8|1786.4|1786.4|1786.2|1066
1615905690000|2021-03-16 14:41:30|1786.2|1786|1785.8|1785.4|1786.2|1786|1785.8|1785.4|2735
1615905700000|2021-03-16 14:41:40|1785.6|1785.6|1785.6|1785.4|1785.8|1785.6|1785.4|1785|5252
1615905710000|2021-03-16 14:41:50|1785.8|1785.6|1786.4|1786.2|1786.6|1786.4|1785.6|1785.4|9698
1615905720000|2021-03-16 14:42:00|1786.6|1786.4|1786.4|1786.2|1786.6|1786.4|1786.2|1786|3573
1615905730000|2021-03-16 14:42:10|1786.6|1786.4|1786.2|1786|1786.6|1786.4|1786|1785.8|12838
1615905740000|2021-03-16 14:42:20|1786|1785.8|1785.8|1785.6|1786|1785.8|1785.8|1785.6|5196
1615905750000|2021-03-16 14:42:30|1786|1785.8|1785.6|1785.2|1786.2|1786|1785.4|1785|2243
1615905760000|2021-03-16 14:42:40|1785.4|1785.4|1785.4|1785|1785.6|1785.4|1785.2|1785|5320
1615905770000|2021-03-16 14:42:50|1785.2|1785.2|1786|1785.6|1786|1785.6|1785|1784.8|20045
1615905780000|2021-03-16 14:43:00|1785.8|1785.4|1785.8|1785.4|1786|1785.8|1785.8|1785.4|653
1615905790000|2021-03-16 14:43:10|1785.6|1785.2|1785.6|1785.4|1785.8|1785.6|1785.6|1785.2|3223
1615905800000|2021-03-16 14:43:20|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1785|2645
1615905810000|2021-03-16 14:43:30|1785|1784.8|1785.4|1785|1785.4|1785.2|1785|1784.8|3844
1615905820000|2021-03-16 14:43:40|1785.2|1784.8|1785.2|1785|1785.4|1785.2|1785.2|1784.8|1132
1615905830000|2021-03-16 14:43:50|1785|1784.8|1785.2|1785|1785.4|1785.2|1785|1784.8|2525
1615905840000|2021-03-16 14:44:00|1785|1784.8|1785.6|1785.2|1785.8|1785.4|1785|1784.8|13122
1615905850000|2021-03-16 14:44:10|1785.4|1785|1785.2|1785|1785.6|1785.4|1785.2|1785|5543
1615905860000|2021-03-16 14:44:20|1785.4|1784.8|1785.4|1785|1785.4|1785.2|1785.2|1784.8|3472
1615905870000|2021-03-16 14:44:30|1785.2|1785.2|1785.4|1785.2|1785.6|1785.2|1785.2|1785|674
1615905880000|2021-03-16 14:44:40|1785.6|1785.4|1785.8|1785.6|1785.8|1785.6|1785.6|1785.4|2221
1615905890000|2021-03-16 14:44:50|1786|1785.8|1785.8|1785.6|1786|1785.8|1785.8|1785.6|2132
1615905900000|2021-03-16 14:45:00|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.8|1221
1615905910000|2021-03-16 14:45:10|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|2829
1615905920000|2021-03-16 14:45:20|1785.8|1785.6|1785.8|1785.6|1786|1785.8|1785.8|1785.6|2682
1615905930000|2021-03-16 14:45:30|1786|1785.8|1785.6|1785.2|1786|1785.8|1785.4|1785.2|5758
1615905940000|2021-03-16 14:45:40|1785.4|1785.4|1786.2|1786|1786.2|1786|1785.4|1785.4|4252
1615905950000|2021-03-16 14:45:50|1786.4|1786.2|1787|1786.6|1787|1786.8|1786.2|1786|13005
1615905960000|2021-03-16 14:46:00|1786.8|1786.4|1787|1786.8|1787|1786.8|1786.2|1786|9568
1615905970000|2021-03-16 14:46:10|1787.2|1787|1787.2|1787|1787.4|1787.2|1787|1786.8|3845
1615905980000|2021-03-16 14:46:20|1787|1786.8|1787|1786.6|1787|1786.8|1786.8|1786.4|600
1615905990000|2021-03-16 14:46:30|1786.8|1786.4|1786.2|1785.8|1786.8|1786.6|1786|1785.8|425
1615906000000|2021-03-16 14:46:40|1786|1785.6|1786|1785.6|1786.4|1786.2|1785.8|1785.6|1309
1615906010000|2021-03-16 14:46:50|1786.2|1785.8|1785.8|1785.6|1786.2|1786|1785.8|1785.6|1131
1615906020000|2021-03-16 14:47:00|1786|1785.8|1785.4|1785|1786|1785.8|1785.4|1785|6778
1615906030000|2021-03-16 14:47:10|1785.2|1785.2|1785.2|1784.8|1785.2|1785.2|1785|1784.8|8310
1615906040000|2021-03-16 14:47:20|1785.4|1785|1785.4|1785.2|1785.4|1785.2|1785|1784.8|2184
1615906050000|2021-03-16 14:47:30|1785.6|1785.4|1786|1785.8|1786.2|1786|1785.4|1785.2|11822
1615906060000|2021-03-16 14:47:40|1786.2|1785.6|1785.8|1785.6|1786.2|1785.6|1785.8|1785.4|1444
1615906070000|2021-03-16 14:47:50|1786|1785.8|1786|1785.8|1786|1785.8|1785.8|1785.6|940
1615906080000|2021-03-16 14:48:00|1785.8|1785.6|1786.2|1786|1786.2|1786|1785.8|1785.6|10293
1615906090000|2021-03-16 14:48:10|1786.4|1786.2|1785.8|1785.4|1786.4|1786.2|1785.8|1785.4|1698
1615906100000|2021-03-16 14:48:20|1786|1785.6|1785.8|1785.6|1786|1785.6|1785.6|1785.4|615
1615906110000|2021-03-16 14:48:30|1785.6|1785.4|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|2286
1615906120000|2021-03-16 14:48:40|1785.4|1785.2|1785.4|1785.2|1785.4|1785.4|1785.4|1785.2|1708
1615906130000|2021-03-16 14:48:50|1785.6|1785.4|1786.2|1786|1786.4|1786.2|1785.4|1785.4|11409
1615906140000|2021-03-16 14:49:00|1786.4|1786.2|1786|1785.6|1786.6|1786.4|1785.8|1785.6|2186
1615906150000|2021-03-16 14:49:10|1786.2|1785.8|1786.6|1786.2|1786.8|1786.6|1786.2|1785.8|5774
1615906160000|2021-03-16 14:49:20||1786.4||1786.2||1786.4||1786.2|0
1615906170000|2021-03-16 14:49:30|1786.4|1786.4|1786.8|1786.4|1786.8|1786.6|1786.2|1786|3905
1615906180000|2021-03-16 14:49:40|1787|1786.6|1786|1785.6|1787|1786.6|1786|1785.6|8136
1615906190000|2021-03-16 14:49:50|1785.8|1785.4|1785.4|1785.2|1785.8|1785.4|1785.4|1785.2|1525
1615906200000|2021-03-16 14:50:00|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|1109
1615906210000|2021-03-16 14:50:10|1785.4|1785.2|1785.8|1785.4|1785.8|1785.6|1785.4|1785.2|2283
1615906220000|2021-03-16 14:50:20|1785.6|1785.2|1786|1785.8|1786.2|1786|1785.4|1785.2|4710
1615906230000|2021-03-16 14:50:30|1786.2|1786|1785.8|1785.6|1786.2|1786|1785.8|1785.6|547
1615906240000|2021-03-16 14:50:40|1785.6|1785.4|1786|1785.8|1786|1785.8|1785.6|1785.4|1630
1615906250000|2021-03-16 14:50:50|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|2224
1615906260000|2021-03-16 14:51:00||1785.6||1785.6||1785.6||1785.6|1000
1615906270000|2021-03-16 14:51:10|1785.6|1785.4|1785.4|1785.2|1785.6|1785.4|1785.2|1785|11100
1615906290000|2021-03-16 14:51:30|1785.2|1785|1785.2|1785|1785.6|1785.4|1785.2|1785|6300
1615906300000|2021-03-16 14:51:40|1785|1784.8|1785|1784.8|1785.2|1784.8|1784.8|1784.6|4645
1615906310000|2021-03-16 14:51:50|1784.8|1784.6|1784.6|1784.4|1784.8|1784.6|1784.4|1784.2|6849
1615906320000|2021-03-16 14:52:00|1784.8|1784.6|1784.6|1784.4|1784.8|1784.6|1784.6|1784.4|4898
1615906330000|2021-03-16 14:52:10|1784.8|1784.6|1785.2|1785|1785.2|1785|1784.6|1784.4|2977
1615906340000|2021-03-16 14:52:20|1785|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.6|764
1615906350000|2021-03-16 14:52:30|1784.8|1784.6|1784.4|1784.2|1784.8|1784.6|1784.2|1784|9414
1615906360000|2021-03-16 14:52:40|1784.6|1784.4|1784.6|1784.4|1785|1784.8|1784.6|1784.4|6171
1615906370000|2021-03-16 14:52:50|1784.4|1784.2|1784.6|1784.2|1784.6|1784.4|1784.4|1784.2|1785
1615906380000|2021-03-16 14:53:00|1784.4|1784.4|1784.6|1784.4|1784.6|1784.4|1784.4|1784.2|2741
1615906390000|2021-03-16 14:53:10|1784.4|1784.2|1784.6|1784.4|1784.8|1784.6|1784.4|1784.2|2417
1615906400000|2021-03-16 14:53:20|1784.4|1784.2|1784.2|1784|1784.8|1784.6|1784.2|1784|2300
1615906410000|2021-03-16 14:53:30|1784.4|1784.2|1783.8|1783.6|1784.4|1784.2|1783.6|1783.4|8181
1615906420000|2021-03-16 14:53:40|1783.6|1783.4|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|84
1615906430000|2021-03-16 14:53:50|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1825
1615906440000|2021-03-16 14:54:00|1783.2|1783|1783.2|1783|1783.4|1783.2|1783.2|1783|3840
1615906450000|2021-03-16 14:54:10|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.2|1783|7930
1615906460000|2021-03-16 14:54:20|1783.8|1783.6|1784|1783.8|1784.2|1783.8|1783.8|1783.6|2401
1615906470000|2021-03-16 14:54:30|1783.8|1783.6|1783.6|1783.2|1784|1783.8|1783.2|1783|8202
1615906490000|2021-03-16 14:54:50|1783.4|1783.4|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|677
1615906500000|2021-03-16 14:55:00|1783.6|1783.4|1784|1783.8|1784|1783.8|1783.6|1783.2|2564
1615906510000|2021-03-16 14:55:10|1784.2|1784|1784.2|1784|1784.6|1784.2|1784|1783.8|10661
1615906520000|2021-03-16 14:55:20|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1784|722
1615906530000|2021-03-16 14:55:30|1784|1783.8|1784|1783.6|1784|1783.8|1783.8|1783.6|1344
1615906540000|2021-03-16 14:55:40|1783.8||1783.8||1784||1783.8||0
1615906550000|2021-03-16 14:55:50|1783.6|1783.4|1783.6|1783.4|1783.8|1783.4|1783.4|1783.2|3593
1615906560000|2021-03-16 14:56:00|1783.4|1783.2|1783.2|1783|1783.6|1783.2|1783.2|1783|9494
1615906570000|2021-03-16 14:56:10|1783|1782.8|1781.6|1781.4|1783|1782.8|1781.6|1781.4|16809
1615906580000|2021-03-16 14:56:20|1781.4|1781.2|1782|1781.6|1782|1781.8|1781.4|1781.2|3871
1615906590000|2021-03-16 14:56:30|1782.2|1781.8|1782|1781.6|1782.2|1782|1781.8|1781.4|1290
1615906600000|2021-03-16 14:56:40|1782.2|1781.8|1781.6|1781.4|1782.2|1781.8|1781.6|1781.4|5616
1615906610000|2021-03-16 14:56:50||1781.2||1781.4||1781.4||1781.2|830
1615906620000|2021-03-16 14:57:00|1781.4|1781.2|1781.8|1781.4|1781.8|1781.6|1781.2|1781|10222
1615906630000|2021-03-16 14:57:10|1781.6|1781.6|1782|1781.8|1782.2|1782|1781.6|1781.6|6448
1615906640000|2021-03-16 14:57:20|1782.2|1782|1782.8|1782.6|1783|1782.6|1782.2|1781.8|2766
1615906650000|2021-03-16 14:57:30|1783|1782.8|1783.4|1783.2|1783.4|1783.2|1783|1782.8|6067
1615906660000|2021-03-16 14:57:40|1783.2|1783|1782.8|1782.4|1783.2|1783.2|1782.8|1782.4|3126
1615906670000|2021-03-16 14:57:50|1783|1782.6|1783|1782.6|1783|1782.8|1782.8|1782.6|632
1615906680000|2021-03-16 14:58:00|1782.6|1782.8|1783|1782.8|1783|1782.8|1782.6|1782.4|3699
1615906690000|2021-03-16 14:58:10|1782.8|1782.6|1783|1782.8|1783|1782.8|1782.8|1782.6|199
1615906700000|2021-03-16 14:58:20|1783.2|1782.6|1783.2|1783|1783.2|1783|1783.2|1782.6|1993
1615906710000|2021-03-16 14:58:30|1783|1782.8|1783|1782.8|1783.2|1782.8|1783|1782.8|1325
1615906720000|2021-03-16 14:58:40|1783.2|1783|1783|1782.8|1783.2|1783|1783|1782.8|300
1615906730000|2021-03-16 14:58:50|1783.2|1783|1783|1782.8|1783.2|1783|1783|1782.8|1769
1615906740000|2021-03-16 14:59:00|1782.8|1782.6|1782.8|1782.4|1783|1782.6|1782.8|1782.4|1340
1615906750000|2021-03-16 14:59:10|1782.6|1782.6|1782.6|1782.4|1782.8|1782.6|1782.6|1782.4|4958
1615906760000|2021-03-16 14:59:20|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|1208
1615906770000|2021-03-16 14:59:30|1783|1782.8|1783.2|1783|1783.6|1783.4|1783|1782.8|9634
1615906780000|2021-03-16 14:59:40|1783.4|1783.2|1783.4|1783|1783.6|1783.2|1783.2|1783|2336
1615906790000|2021-03-16 14:59:50|1783.2|1783.2|1783.4|1783|1783.4|1783.2|1783.2|1783|1140
1615906800000|2021-03-16 15:00:00|1783.2|1783.2|1783.2|1782.8|1783.4|1783.2|1783.2|1782.8|1730
1615906810000|2021-03-16 15:00:10|1783|1783|1783.6|1783.4|1783.8|1783.4|1783|1782.8|2545
1615906820000|2021-03-16 15:00:20|1783.4|1783.2|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|2432
1615906830000|2021-03-16 15:00:30|1783.4||1783.4||1783.6||1783.4||0
1615906840000|2021-03-16 15:00:40|1783.2|1783|1783|1782.8|1783.2|1783|1783|1782.8|3652
1615906850000|2021-03-16 15:00:50|1782.8|1782.6|1782.8|1782.6|1783|1782.8|1782.6|1782.2|20469
1615906860000|2021-03-16 15:01:00|1782.6|1782.4|1782.2|1782|1782.8|1782.4|1782.2|1782|3013
1615906870000|2021-03-16 15:01:10|1782|1781.8|1782|1781.8|1782|1781.8|1781.6|1781.4|31845
1615906880000|2021-03-16 15:01:20|1781.8|1781.6|1782.2|1781.8|1782.4|1782.2|1781.8|1781.6|2820
1615906890000|2021-03-16 15:01:30|1782|1781.6|1782.2|1782|1782.4|1782|1781.8|1781.6|4527
1615906900000|2021-03-16 15:01:40|1782.4|1782.2|1782.6|1782.4|1782.8|1782.4|1782.4|1782.2|5605
1615906910000|2021-03-16 15:01:50|1782.4|1782.2|1782.6|1782.2|1782.8|1782.6|1781.8|1781.6|32337
1615906920000|2021-03-16 15:02:00|1782.8|1782.4|1782|1781.6|1782.8|1782.6|1782|1781.6|1749
1615906930000|2021-03-16 15:02:10|1781.8|1781.8|1782.2|1782|1782.4|1782.2|1781.8|1781.6|3344
1615906940000|2021-03-16 15:02:20|1782.4|1782.2|1782.6|1782.2|1782.8|1782.6|1782.2|1782|20541
1615906950000|2021-03-16 15:02:30|1782.4|1782.4|1782.6|1782.2|1782.8|1782.6|1782.4|1782.2|13336
1615906960000|2021-03-16 15:02:40|1782.8|1782.4|1783.2|1783|1783.4|1783.2|1782.8|1782.4|6490
1615906970000|2021-03-16 15:02:50|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1782.8|6234
1615906980000|2021-03-16 15:03:00|1783.4|1782.8|1784|1783.6|1784|1783.8|1783.4|1782.8|3933
1615906990000|2021-03-16 15:03:10|1784.2|1783.8|1785.8|1785.6|1786.4|1786|1784|1783.8|31589
1615907000000|2021-03-16 15:03:20|1785.6|1785.4|1785|1784.8|1786|1785.8|1784.8|1784.6|4529
1615907010000|2021-03-16 15:03:30|1784.8|1784.6|1784|1783.6|1784.8|1784.6|1783.8|1783.4|1684
1615907020000|2021-03-16 15:03:40|1783.8|1783.8|1783.6|1783.4|1784|1783.8|1783.6|1783.2|8562
1615907030000|2021-03-16 15:03:50|1783.4|1783.2|1783.6|1783.2|1783.8|1783.6|1783.4|1783|3739
1615907040000|2021-03-16 15:04:00|1783.4|1783.4|1783.4|1783|1783.6|1783.4|1783.4|1783|1426
1615907050000|2021-03-16 15:04:10|1783.2|1782.8|1783|1782.8|1783.4|1783|1783|1782.6|1757
1615907060000|2021-03-16 15:04:20|1783.2|1782.6|1783.2|1782.8|1783.2|1782.8|1783|1782.6|504
1615907070000|2021-03-16 15:04:30|1783.4|1783|1783.4|1783|1783.6|1783.2|1783.2|1782.8|7303
1615907080000|2021-03-16 15:04:40|1783.2|1783.2|1783.8|1783.4|1783.8|1783.6|1783.2|1783|1535
1615907090000|2021-03-16 15:04:50|1783.6|1783.2|1783.4|1783.2|1783.6|1783.4|1783.2|1783|1561
1615907100000|2021-03-16 15:05:00|1783.6|1783.4|1783.2|1782.8|1783.8|1783.4|1783|1782.8|4146
1615907110000|2021-03-16 15:05:10|1783.4|1783|1783|1782.6|1783.4|1783.2|1782.8|1782.4|5944
1615907120000|2021-03-16 15:05:20|1782.8|1782.4|1782.8|1782.6|1783|1782.8|1782.8|1782.4|8613
1615907130000|2021-03-16 15:05:30|1782.6|1782.4|1782.2|1781.8|1782.6|1782.4|1782|1781.8|8753
1615907140000|2021-03-16 15:05:40|1782|1782|1782.2|1782|1782.4|1782.2|1781.6|1781.4|6230
1615907150000|2021-03-16 15:05:50|1782|1781.8|1782.2|1781.8|1782.4|1782.2|1782|1781.8|3389
1615907160000|2021-03-16 15:06:00|1782|1782|1782|1781.6|1782.2|1782|1781.8|1781.6|660
1615907170000|2021-03-16 15:06:10|1782.2|1781.8|1781.6|1781.4|1782.2|1782|1781.6|1781.4|1110
1615907180000|2021-03-16 15:06:20|1781.4|1781.2|1780.4|1780.2|1781.6|1781.2|1780.4|1780.2|32028
1615907190000|2021-03-16 15:06:30|1780.6|1780.4|1780.2|1780|1780.8|1780.6|1780.2|1780|17954
1615907200000|2021-03-16 15:06:40|1780|1779.8|1779.8|1779.6|1780|1779.8|1779.8|1779.6|47068
1615907210000|2021-03-16 15:06:50|1779.6|1779.4|1779|1778.8|1779.6|1779.6|1779|1778.8|5713
1615907220000|2021-03-16 15:07:00|1779.2|1779|1779.8|1779.6|1780|1779.8|1779.2|1778.8|4318
1615907230000|2021-03-16 15:07:10|1780|1779.4|1779.8|1779.6|1780|1779.8|1779.6|1779.2|12355
1615907240000|2021-03-16 15:07:20|1780|1779.8|1780.2|1780|1780.4|1780.2|1780|1779.6|10518
1615907250000|2021-03-16 15:07:30|1780|1779.8|1780.2|1780|1780.2|1780|1780|1779.6|6096
1615907260000|2021-03-16 15:07:40|1780|1779.8|1781.4|1781|1782|1781.8|1780|1779.8|17227
1615907270000|2021-03-16 15:07:50|1781.2|1780.8|1781|1780.8|1781.2|1781|1781|1780.8|4
1615907280000|2021-03-16 15:08:00|1781.2|1781|1781.2|1781|1781.4|1781.2|1781.2|1781|7652
1615907290000|2021-03-16 15:08:10|1781|1780.8|1781.4|1781.2|1781.4|1781.2|1781|1780.8|3077
1615907300000|2021-03-16 15:08:20|1781.6|1781.4|1781.4|1781.2|1781.8|1781.6|1781.4|1781|14554
1615907310000|2021-03-16 15:08:30|1781.6|1781.4|1782|1781.8|1782|1781.8|1781.6|1781.2|3804
1615907320000|2021-03-16 15:08:40|1781.8|1781.6|1782.4|1782.2|1782.4|1782.2|1781.8|1781.6|5124
1615907330000|2021-03-16 15:08:50|1782.2|1782|1782.6|1782.4|1782.6|1782.4|1782.2|1781.8|1763
1615907340000|2021-03-16 15:09:00|1782.8|1782.6|1782.4|1782.2|1782.8|1782.6|1782.2|1782|2118
1615907350000|2021-03-16 15:09:10|1782.2|1782|1782.6|1782.2|1782.6|1782.4|1782.2|1782|1099
1615907360000|2021-03-16 15:09:20|1782.4|1782|1782|1781.6|1782.4|1782.2|1782|1781.6|3708
1615907370000|2021-03-16 15:09:30|1782.2|1781.8|1782.2|1781.8|1782.4|1782.2|1782.2|1781.8|2691
1615907380000|2021-03-16 15:09:40|1782|1781.6|1782.4|1782|1782.4|1782.2|1781.8|1781.6|1669
1615907390000|2021-03-16 15:09:50|1782.6|1782.2|1782.6|1782.2|1782.6|1782.4|1782.2|1782|3790
1615907400000|2021-03-16 15:10:00|1782.4|1782.4|1783.2|1782.8|1783.4|1783|1782.4|1782.2|2423
1615907410000|2021-03-16 15:10:10|1783|1783|1783.4|1783.2|1783.4|1783.2|1783|1783|1746
1615907420000|2021-03-16 15:10:20|1783.6|1783.4|1783.8|1783.6|1784|1783.6|1783.6|1783.2|3052
1615907430000|2021-03-16 15:10:30|1784|1783.8|1784.2|1784|1784.4|1784|1784|1783.8|1281
1615907440000|2021-03-16 15:10:40|1784|1783.8|1784.2|1784|1784.4|1784.2|1784|1783.8|3367
1615907450000|2021-03-16 15:10:50|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1784|911
1615907460000|2021-03-16 15:11:00|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|2879
1615907470000|2021-03-16 15:11:10|1784.2|1783.6|1784|1783.6|1784.2|1783.8|1783.8|1783.6|5179
1615907480000|2021-03-16 15:11:20|1784.2|1783.8|1784.6|1784.2|1784.6|1784.4|1783.8|1783.6|4942
1615907490000|2021-03-16 15:11:30|1784.4|1784.4|1784.4|1784|1784.8|1784.6|1784.2|1784|9421
1615907500000|2021-03-16 15:11:40|1784.2|1784.2|1784.4|1784|1784.4|1784.2|1784.2|1784|2373
1615907510000|2021-03-16 15:11:50|1784.2|1784.2|1784.2|1783.8|1784.6|1784.4|1784.2|1783.8|4606
1615907520000|2021-03-16 15:12:00|1784.4|1784|1784|1783.8|1784.4|1784.2|1784|1783.8|632
1615907530000|2021-03-16 15:12:10|1784.2|1784|1783.6|1783.4|1784.2|1784|1783.6|1783.4|2075
1615907540000|2021-03-16 15:12:20|1783.4|1783.2|1782.6|1782.4|1783.4|1783.2|1782.6|1782.4|2709
1615907550000|2021-03-16 15:12:30|1782.4|1782.2|1783.6|1783.2|1783.6|1783.4|1782.4|1782.2|10420
1615907560000|2021-03-16 15:12:40|1783.4|1783.4|1783.4|1783|1783.6|1783.4|1783|1782.8|3082
1615907570000|2021-03-16 15:12:50|1783.2|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1783|989
1615907580000|2021-03-16 15:13:00|1783|1782.8|1782.8|1782.6|1783.2|1783|1782.8|1782.6|2411
1615907590000|2021-03-16 15:13:10|1783|1782.8|1783.2|1783|1783.2|1783|1782.8|1782.6|9162
1615907600000|2021-03-16 15:13:20|1783|1782.8|1783.2|1783|1783.4|1783.2|1783|1782.8|7445
1615907610000|2021-03-16 15:13:30|1783.4|1782.8|1783.6|1783.4|1784|1783.6|1783.4|1782.8|4071
1615907620000|2021-03-16 15:13:40|1783.8|1783.6|1784|1783.8|1784.2|1784|1783.8|1783.6|4450
1615907630000|2021-03-16 15:13:50|1783.8|1783.6|1784.4|1784.2|1784.4|1784.2|1783.8|1783.6|2495
1615907640000|2021-03-16 15:14:00|1784.6|1784.4|1786|1785.8|1786|1785.8|1784.4|1784.4|7105
1615907650000|2021-03-16 15:14:10|1786.2|1786|1786|1785.6|1786.4|1786|1785.8|1785.6|2280
1615907660000|2021-03-16 15:14:20|1786.2|1785.8|1786|1785.8|1786.2|1786|1786|1785.6|940
1615907670000|2021-03-16 15:14:30|1785.8|1785.6|1786|1785.6|1786.2|1786|1785.4|1785.2|29503
1615907680000|2021-03-16 15:14:40|1785.8|1785.4|1785.8|1785.6|1785.8|1785.6|1785.6|1785.4|1573
1615907690000|2021-03-16 15:14:50|1785.6|1785.4|1785.4|1785.2|1785.6|1785.4|1785.4|1785|1152
1615907700000|2021-03-16 15:15:00|1785.6|1785|1785.6|1785|1785.8|1785.6|1785.6|1785|1227
1615907710000|2021-03-16 15:15:10|1785.4|1785.2|1786.2|1785.8|1786.2|1785.8|1785.2|1785|4330
1615907720000|2021-03-16 15:15:20|1786|1786|1786.6|1786.4|1786.6|1786.4|1786|1785.8|1800
1615907730000|2021-03-16 15:15:30|1786.8|1786.6|1787.4|1787.2|1787.6|1787.2|1786.6|1786.4|1694
1615907740000|2021-03-16 15:15:40|1787.6|1787.4|1787.4|1787|1788|1787.6|1787|1786.8|3165
1615907750000|2021-03-16 15:15:50|1787.6|1787.2|1788|1787.8|1788.2|1788|1787.4|1787.2|11554
1615907760000|2021-03-16 15:16:00|1788.2|1788|1788.8|1788.4|1788.8|1788.6|1788.2|1788|2126
1615907770000|2021-03-16 15:16:10|1788.6|1788.2|1789.4|1788.8|1789.4|1789|1788.6|1788.2|4114
1615907780000|2021-03-16 15:16:20|1789.6|1789|1790.2|1790|1790.2|1790|1789.4|1789|5474
1615907790000|2021-03-16 15:16:30|1790|1789.8|1791|1790.6|1791.2|1790.8|1790|1789.8|1944
1615907800000|2021-03-16 15:16:40|1790.8|1790.4|1789.8|1789.6|1791|1790.8|1789.8|1789.4|9711
1615907810000|2021-03-16 15:16:50|1789.6|1789.4|1789|1788.6|1789.6|1789.4|1788.8|1788.6|1031
1615907820000|2021-03-16 15:17:00|1788.8|1788.8|1789|1788.4|1789.2|1789|1788.8|1788.4|3385
1615907830000|2021-03-16 15:17:10|1788.8|1788.6|1788.8|1788.6|1789.2|1788.8|1788.8|1788.4|3683
1615907840000|2021-03-16 15:17:20|1789|1788.8|1788.6|1788.2|1789.2|1789|1788.4|1788|4022
1615907850000|2021-03-16 15:17:30|1788.4|1788|1789|1788.6|1789.4|1788.8|1788.4|1788|3849
1615907860000|2021-03-16 15:17:40|1788.8|1788.8|1789|1788.6|1789|1788.8|1788.6|1788.2|6110
1615907870000|2021-03-16 15:17:50|1789.2|1788.8|1788.8|1788.4|1789.2|1788.8|1788.6|1788.4|1342
1615907880000|2021-03-16 15:18:00|1788.6|1788.2|1788.8|1788.6|1788.8|1788.6|1788.6|1788.2|1082
1615907890000|2021-03-16 15:18:10|1788.6|1788.4|1788.8|1788.4|1788.8|1788.6|1788.6|1788.4|498
1615907900000|2021-03-16 15:18:20|1788.6||1788.8||1788.8||1788.6||1871
1615907910000|2021-03-16 15:18:30|1789|1788.6|1789.4|1789.2|1789.4|1789.2|1788.8|1788.6|4250
1615907920000|2021-03-16 15:18:40|1789.2|1789|1789.6|1789.4|1789.6|1789.4|1789.2|1789|2126
1615907930000|2021-03-16 15:18:50|1789.8|1789.6|1790.2|1790|1790.6|1790.2|1789.8|1789.6|4120
1615907940000|2021-03-16 15:19:00|1790.6|1790.2|1791|1790.6|1791|1790.6|1790.4|1790.2|644
1615907950000|2021-03-16 15:19:10|1790.8|1790.4|1790|1789.8|1790.8|1790.4|1789.8|1789.6|5457
1615907960000|2021-03-16 15:19:20|1790.2|1790|1790.4|1790.2|1790.4|1790.2|1790|1789.6|1592
1615907970000|2021-03-16 15:19:30|1790.2|1790|1790.4|1790|1790.6|1790.4|1790.2|1790|1681
1615907980000|2021-03-16 15:19:40|1790.6|1790.2|1791.6|1791.2|1791.6|1791.4|1790.6|1790.2|8483
1615907990000|2021-03-16 15:19:50|1791.8|1791.4|1791.2|1790.8|1791.8|1791.6|1791|1790.6|3822
1615908000000|2021-03-16 15:20:00|1791.4|1791|1791|1790.8|1791.6|1791.2|1790.8|1790.4|9289
1615908010000|2021-03-16 15:20:10|1790.8|1790.6|1792.2|1791.8|1792.2|1791.8|1790.8|1790.6|5252
1615908020000|2021-03-16 15:20:20|1792|1792|1792.4|1792.2|1792.6|1792.2|1791.8|1791.6|6429
1615908030000|2021-03-16 15:20:30|1792.2|1792|1792.8|1792.4|1792.8|1792.4|1792|1791.6|18986
1615908040000|2021-03-16 15:20:40|1793|1792.6|1792.6|1792.4|1793|1792.6|1792.6|1792.2|3517
1615908050000|2021-03-16 15:20:50|1792.8|1792.6|1793.4|1792.8|1793.4|1793|1792.8|1792.6|6786
1615908060000|2021-03-16 15:21:00|1793.2|1793|1793.8|1793.6|1794|1793.8|1793.2|1793|5207
1615908070000|2021-03-16 15:21:10|1794|1793.4|1793.8|1793.6|1794|1793.8|1793.8|1793.4|8334
1615908080000|2021-03-16 15:21:20|1794|1793.4|1793.8|1793.4|1794|1793.8|1793.6|1793.2|4044
1615908090000|2021-03-16 15:21:30|1794|1793.6|1794|1793.4|1794|1793.8|1793.8|1793.4|669
1615908100000|2021-03-16 15:21:40|1793.8|1793.2|1793.4|1793|1793.8|1793.2|1793|1792.8|4228
1615908110000|2021-03-16 15:21:50|1793.2|1793.2|1793.6|1793.2|1793.6|1793.4|1793.2|1792.8|2067
1615908120000|2021-03-16 15:22:00|1793.8|1793.4|1794.2|1793.8|1794.4|1793.8|1793.8|1793.4|2271
1615908130000|2021-03-16 15:22:10|1794|1793.6|1793.8|1793.6|1794|1793.6|1793.8|1793.4|1009
1615908140000|2021-03-16 15:22:20|1793.6|1793.4|1793.4|1793|1793.8|1793.6|1793.2|1793|4576
1615908150000|2021-03-16 15:22:30|1793.6|1793.2|1793.6|1793.2|1793.6|1793.4|1793.2|1793|1711
1615908160000|2021-03-16 15:22:40|1793.2|1793|1793|1792.8|1793.6|1793.2|1793|1792.6|24860
1615908170000|2021-03-16 15:22:50|1793.2|1793|1792.8|1792.4|1793.2|1793|1792.6|1792.4|3364
1615908180000|2021-03-16 15:23:00|1792.6|1792.6|1792.6|1792.4|1793|1792.6|1792.4|1792.2|3887
1615908190000|2021-03-16 15:23:10|1792.4|1792.2|1792.4|1792.2|1792.6|1792.4|1792.2|1792|1994
1615908200000|2021-03-16 15:23:20|1792.2|1792|1791.6|1791.2|1792.4|1792|1791.4|1791.2|6658
1615908210000|2021-03-16 15:23:30|1791.4|1791.4|1791.6|1791.4|1792|1791.6|1791.4|1791.2|5072
1615908220000|2021-03-16 15:23:40|1791.4|1791.2|1790.8|1790.6|1791.6|1791.4|1790.8|1790.4|16160
1615908230000|2021-03-16 15:23:50|1790.6|1790.4|1790.4|1790.2|1790.6|1790.4|1790.4|1790.2|3759
1615908240000|2021-03-16 15:24:00|1790.2|1790|1790.6|1790.2|1790.6|1790.4|1790.2|1790|5220
1615908250000|2021-03-16 15:24:10|1790.4|1790.4|1790.8|1790.6|1790.8|1790.6|1790.4|1790.4|4864
1615908260000|2021-03-16 15:24:20|1791|1790.8|1790.6|1790.4|1791.2|1791|1790.6|1790.4|8428
1615908270000|2021-03-16 15:24:30|1790.4|1790.2|1790.8|1790.4|1791|1790.6|1790.4|1790.2|2161
1615908280000|2021-03-16 15:24:40|1791|1790.6|1791|1790.8|1791.4|1791.2|1790.8|1790.6|12071
1615908290000|2021-03-16 15:24:50|1791.2|1791|1791.4|1791.2|1791.4|1791.2|1791.2|1791|998
1615908300000|2021-03-16 15:25:00|1791.6|1791.4|1792|1791.8|1792|1791.8|1791.4|1791.2|8325
1615908310000|2021-03-16 15:25:10|1792.2|1792|1791.8|1791.6|1792.6|1792.2|1791.8|1791.6|3478
1615908320000|2021-03-16 15:25:20|1791.6|1791.4|1792|1791.8|1792|1791.8|1791.6|1791.4|1859
1615908330000|2021-03-16 15:25:30|1791.8|1791.6|1791.8|1791.4|1791.8|1791.6|1791.6|1791.4|2598
1615908340000|2021-03-16 15:25:40|1792|1791.6|1792.4|1792.2|1792.6|1792.4|1792|1791.6|5086
1615908350000|2021-03-16 15:25:50|1792.6|1792|1792.2|1792|1792.6|1792|1792|1791.8|3292
1615908360000|2021-03-16 15:26:00|1792|1791.8|1792.2|1791.8|1792.2|1792|1791.6|1791.4|6886
1615908370000|2021-03-16 15:26:10|1792.4|1791.6|1792.2|1792|1792.4|1792|1792|1791.6|2667
1615908380000|2021-03-16 15:26:20|1792|1791.8|1791.8|1791.6|1792.2|1791.8|1791.8|1791.6|1075
1615908390000|2021-03-16 15:26:30|1791|1790|1790.8|1790.4|1791.6|1791|1790.4|1790|63712
1615908400000|2021-03-16 15:26:40|1791|1790.6|1789.4|1789.2|1791|1790.8|1789.4|1789.2|27819
1615908410000|2021-03-16 15:26:50|1789.6|1789.4|1789.4|1789.2|1789.6|1789.4|1789.4|1789.2|7330
1615908420000|2021-03-16 15:27:00|1789.6|1789.4|1789.8|1789.4|1789.8|1789.6|1789.6|1789.2|5698
1615908430000|2021-03-16 15:27:10|1790|1789.6|1789.8|1789.6|1790|1789.8|1789.4|1789.2|5216
1615908440000|2021-03-16 15:27:20|1789.6|1789.4|1790|1789.8|1790|1789.8|1789.6|1789.2|1911
1615908450000|2021-03-16 15:27:30|1790.2|1790|1790|1789.6|1790.4|1790.2|1790|1789.6|6053
1615908460000|2021-03-16 15:27:40|1790.2|1789.8|1789.8|1789.4|1790.4|1790.2|1789.8|1789.4|695
1615908470000|2021-03-16 15:27:50|1790|1789.6|1789.8|1789.4|1790|1789.8|1789.6|1789.4|1392
1615908480000|2021-03-16 15:28:00|1789.6|1789.6|1789.8|1789.6|1790|1789.8|1789.6|1789.4|595
1615908490000|2021-03-16 15:28:10|1789.6|1789.4|1790.2|1790|1790.4|1790|1789.6|1789.4|3696
1615908500000|2021-03-16 15:28:20|1790.4|1790.2|1790.6|1790.4|1790.6|1790.4|1790.4|1790.2|2434
1615908510000|2021-03-16 15:28:30|1790.4|1790.2|1790.4|1790.2|1790.4|1790.2|1790.4|1790.2|840
1615908520000|2021-03-16 15:28:40|1790.6|1790.4|1790.2|1790|1790.6|1790.4|1790.2|1790|2119
1615908530000|2021-03-16 15:28:50|1790.4|1790.2|1790.8|1790.4|1791|1790.6|1790.4|1790.2|4192
1615908540000|2021-03-16 15:29:00|1791|1790.6|1791.4|1791|1791.8|1791.4|1791|1790.6|6637
1615908550000|2021-03-16 15:29:10|1791.6|1791.2|1792|1791.8|1792|1791.8|1791.4|1791.2|6098
1615908560000|2021-03-16 15:29:20|1792.2|1792|1791.6|1791.2|1792.4|1792|1791.6|1791.2|12292
1615908570000|2021-03-16 15:29:30|1791.4|1791|1789.8|1789.4|1791.4|1791|1789.6|1789.4|8009
1615908580000|2021-03-16 15:29:40|1789.6|1789.6|1789.6|1789.4|1789.8|1789.6|1789.4|1789.2|1280
1615908590000|2021-03-16 15:29:50|1789.8|1789.6|1790.4|1790|1790.4|1790.2|1789.8|1789.4|6858
1615908600000|2021-03-16 15:30:00|1790.6|1790.2|1790.2|1790|1790.8|1790.4|1790.2|1790|5789
1615908610000|2021-03-16 15:30:10|1790|1789.8|1789.8|1789.6|1790.2|1790|1789.8|1789.6|3226
1615908620000|2021-03-16 15:30:20|1789.6|1789.4|1789.8|1789.6|1789.8|1789.6|1789.6|1789.4|831
1615908630000|2021-03-16 15:30:30|1790|1789.8|1790|1789.8|1790|1789.8|1789.8|1789.4|6415
1615908640000|2021-03-16 15:30:40|1789.8|1789.6|1790.2|1790|1790.4|1790.2|1789.8|1789.6|796
1615908650000|2021-03-16 15:30:50|1790.4|1790.2|1790.6|1790.4|1791|1790.8|1790.4|1790.2|1827
1615908660000|2021-03-16 15:31:00|1790.4|1790.2|1790.6|1790.4|1790.8|1790.6|1790.4|1790|3370
1615908670000|2021-03-16 15:31:10|1790.8|1790.6|1790|1789.8|1790.8|1790.6|1790|1789.8|3338
1615908680000|2021-03-16 15:31:20|1790.2|1790|1790|1789.6|1790.2|1790|1789.8|1789.6|859
1615908690000|2021-03-16 15:31:30|1790.2|1789.8|1790.4|1790|1790.4|1790.2|1790.2|1789.8|1494
1615908700000|2021-03-16 15:31:40|1790.6|1790.2|1790.6|1790.4|1790.6|1790.4|1790.6|1790|909
1615908710000|2021-03-16 15:31:50|1790.4|1790.2|1790|1789.6|1790.4|1790.2|1790|1789.6|3178
1615908720000|2021-03-16 15:32:00|1789.8|1789.8|1790.2|1789.8|1790.2|1790|1789.6|1789.4|3844
1615908730000|2021-03-16 15:32:10|1790.4|1790|1790|1789.6|1790.4|1790.2|1789.8|1789.6|104
1615908740000|2021-03-16 15:32:20|1789.8|1789.8|1790.2|1789.8|1790.6|1790.2|1789.8|1789.8|2152
1615908750000|2021-03-16 15:32:30|1790|1789.6|1790|1789.8|1790.2|1789.8|1789.8|1789.6|1082
1615908760000|2021-03-16 15:32:40|1790.2|1790|1790|1789.6|1790.2|1790|1789.8|1789.6|150
1615908770000|2021-03-16 15:32:50||1789.8||1789.6||1789.8||1789.6|0
1615908780000|2021-03-16 15:33:00|1789.8|1789.8|1790.6|1790.4|1790.8|1790.6|1789.8|1789.8|2212
1615908790000|2021-03-16 15:33:10|1790.8|1790.6|1791.2|1791|1791.4|1791.2|1790.6|1790.4|12886
1615908800000|2021-03-16 15:33:20|1791.4|1791.2|1791.8|1791.6|1792|1791.8|1791.4|1791.2|5078
1615908810000|2021-03-16 15:33:30|1792|1791.8|1791.6|1791.2|1792.6|1792.2|1791.6|1791.2|12335
1615908820000|2021-03-16 15:33:40|1791.8|1791.4|1792|1791.6|1792|1791.8|1791.8|1791.4|2310
1615908830000|2021-03-16 15:33:50|1792.2|1791.8|1792.2|1792|1792.2|1792|1792.2|1791.8|887
1615908840000|2021-03-16 15:34:00|1792|1791.8|1792.2|1792|1792.4|1792|1791.8|1791.6|2747
1615908850000|2021-03-16 15:34:10|1792|1791.8|1791.8|1791.6|1792.2|1791.8|1791.8|1791.6|792
1615908860000|2021-03-16 15:34:20|1791.6|1791.4|1791.6|1791.2|1791.8|1791.6|1791.4|1791.2|3122
1615908870000|2021-03-16 15:34:30|1791.4|1791|1791|1790.8|1791.4|1791|1790.8|1790.6|820
1615908880000|2021-03-16 15:34:40|1790.8|1790.6|1790.4|1790.2|1790.8|1790.6|1790.2|1790|3032
1615908890000|2021-03-16 15:34:50|1790.6|1790|1790.2|1790|1790.6|1790.2|1790.2|1790|0
1615908900000|2021-03-16 15:35:00|1790.4|1790.2|1791.2|1791|1791.2|1791|1790.4|1790|12323
1615908910000|2021-03-16 15:35:10|1791|1790.8|1791|1790.6|1791|1791|1790.8|1790.6|5031
1615908920000|2021-03-16 15:35:20|1790.8|1790.8|1790.8|1790.6|1790.8|1790.8|1790.8|1790.4|0
1615908930000|2021-03-16 15:35:30|1791|1790.4|1791|1790.8|1791|1790.8|1790.6|1790.4|2779
1615908940000|2021-03-16 15:35:40|1790.8|1790.6|1790.6|1790.2|1790.8|1790.6|1790.6|1790.2|1629
1615908950000|2021-03-16 15:35:50|1790.4|1790|1790|1789.6|1790.4|1790|1789.6|1789.4|11696
1615908960000|2021-03-16 15:36:00|1790.2|1789.8|1790.4|1790|1790.4|1790.2|1790.2|1789.8|1024
1615908970000|2021-03-16 15:36:10|1790.6|1790.2|1790.6|1790.4|1791|1790.6|1790.4|1790.2|4351
1615908980000|2021-03-16 15:36:20|1790.8|1790.6|1791|1790.6|1791|1790.8|1790.6|1790.4|2055
1615908990000|2021-03-16 15:36:30|1791.2|1790.8|1792|1791.6|1792|1791.8|1791|1790.8|2997
1615909000000|2021-03-16 15:36:40|1791.8|1791.8|1792.6|1792.4|1792.6|1792.4|1791.8|1791.8|5764
1615909010000|2021-03-16 15:36:50|1792.4|1792.2|1792.4|1792|1792.6|1792.2|1792.4|1792|1062
1615909020000|2021-03-16 15:37:00|1792.2|1791.8|1792.4|1792.2|1792.8|1792.4|1792.2|1791.8|3648
1615909030000|2021-03-16 15:37:10|1792.2|1792|1791.4|1791|1792.2|1792|1791.4|1791|4176
1615909040000|2021-03-16 15:37:20|1791.6|1791.2|1791|1790.6|1791.6|1791.4|1790.8|1790.6|2182
1615909050000|2021-03-16 15:37:30|1790.8|1790.4|1791|1790.8|1791|1790.8|1790.6|1790.4|1627
1615909060000|2021-03-16 15:37:40|1790.8|1790.6|1790.8|1790.4|1791|1790.8|1790.6|1790.4|6672
1615909070000|2021-03-16 15:37:50|1790.6|1790.6|1790.6|1790.2|1790.6|1790.6|1790|1789.6|10926
1615909080000|2021-03-16 15:38:00|1790.4|1790|1790.4|1790.2|1790.4|1790.2|1790.2|1789.8|2250
1615909090000|2021-03-16 15:38:10|1790.6|1790.4|1790.8|1790.4|1791|1790.8|1790.6|1790.4|4556
1615909100000|2021-03-16 15:38:20|1790.6|1790.6|1790.8|1790.4|1790.8|1790.6|1790.6|1790.4|2116
1615909110000|2021-03-16 15:38:30|1790.6|1790.2|1790.4|1790.2|1790.8|1790.6|1790.2|1790|7411
1615909120000|2021-03-16 15:38:40|1790.6|1790|1790.2|1790|1790.6|1790.4|1790.2|1790|410
1615909130000|2021-03-16 15:38:50|1790|1789.8|1789.8|1789.6|1790|1789.8|1789.8|1789.6|1302
1615909140000|2021-03-16 15:39:00|1789.6|1789.4|1790|1789.6|1790|1789.8|1789.6|1789.2|2784
1615909150000|2021-03-16 15:39:10|1789.8|1789.8|1790|1789.6|1790|1789.8|1789.8|1789.4|2070
1615909160000|2021-03-16 15:39:20|1789.8|1789.4|1789.6|1789.2|1789.8|1789.4|1789.4|1789.2|2634
1615909170000|2021-03-16 15:39:30|1789.8|1789.4|1790|1789.8|1790|1789.8|1789.8|1789.4|4450
1615909180000|2021-03-16 15:39:40|1789.8|1789.6|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|2287
1615909190000|2021-03-16 15:39:50|1789.8|1789.6|1789.6|1789.4|1789.8|1789.6|1789.4|1789.2|1516
1615909200000|2021-03-16 15:40:00|1789.8|1789.6|1789.8|1789.6|1789.8|1789.6|1789.6|1789.4|1613
1615909210000|2021-03-16 15:40:10|1790|1789.8|1790|1789.6|1790.2|1790|1789.8|1789.6|2430
1615909220000|2021-03-16 15:40:20|1790.2|1789.8|1790.2|1789.8|1790.2|1790|1790|1789.8|1353
1615909230000|2021-03-16 15:40:30|1790|1790|1789.6|1789.4|1790.2|1790|1789.6|1789.2|1396
1615909240000|2021-03-16 15:40:40|1789.4|1789.2|1789.4|1789.2|1789.6|1789.2|1789|1788.8|17906
1615909250000|2021-03-16 15:40:50|1789.2|1789|1789.2|1789|1789.4|1789|1789|1788.8|909
1615909260000|2021-03-16 15:41:00|1789|1788.8|1789.2|1788.8|1789.2|1789|1789|1788.8|1005
1615909270000|2021-03-16 15:41:10|1789.4|1789|1789.6|1789.4|1789.8|1789.6|1789.2|1789|5231
1615909280000|2021-03-16 15:41:20|1789.4|1789.2|1790.4|1790.2|1790.6|1790.2|1789.4|1789.2|4595
1615909290000|2021-03-16 15:41:30|1790.2|1789.8|1789.8|1789.4|1790.2|1789.8|1789.4|1789.2|8600
1615909300000|2021-03-16 15:41:40|1790|1789.6|1789.6|1789.2|1790|1789.6|1789.6|1789.2|3769
1615909310000|2021-03-16 15:41:50||1789||1789||1789||1789|0
1615909320000|2021-03-16 15:42:00|1789.4|1788.8|1789|1788.8|1789.4|1789.2|1789|1788.8|3606
1615909330000|2021-03-16 15:42:10|1788.8|1788.6|1789|1788.8|1789.2|1789|1788.8|1788.6|4173
1615909340000|2021-03-16 15:42:20|1789.2|1789|1789|1788.8|1789.2|1789|1789|1788.6|2669
1615909350000|2021-03-16 15:42:30|1789.2|1788.6|1790|1789.6|1790|1789.6|1789.2|1788.6|3280
1615909360000|2021-03-16 15:42:40|1789.8|1789.8|1790|1789.8|1790|1789.8|1789.8|1789.6|2746
1615909370000|2021-03-16 15:42:50|1789.8|1789.6|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|2101
1615909380000|2021-03-16 15:43:00|1789.8|1789.6|1790|1789.8|1790.2|1790|1789.8|1789.6|2248
1615909390000|2021-03-16 15:43:10|1790.2|1790|1790.4|1790.2|1790.6|1790.4|1790|1789.8|3917
1615909400000|2021-03-16 15:43:20|1790.6|1790.4|1790.6|1790.4|1790.8|1790.6|1790.2|1790|9343
1615909410000|2021-03-16 15:43:30|1790.8|1790.6|1790.6|1790.4|1791.2|1791|1790.6|1790.4|5197
1615909420000|2021-03-16 15:43:40|1790.8|1790.6|1790.6|1790.4|1791|1790.8|1790.6|1790.4|1438
1615909430000|2021-03-16 15:43:50|1790.4|1790.2|1790.2|1790|1790.6|1790.4|1790.2|1790|2478
1615909440000|2021-03-16 15:44:00|1790|1789.8|1789.8|1789.4|1790|1789.8|1789.8|1789.4|3602
1615909450000|2021-03-16 15:44:10|1790|1789.6|1790.4|1790|1790.4|1790.2|1789.8|1789.6|2218
1615909460000|2021-03-16 15:44:20|1790.2|1789.8|1789.8|1789.4|1790.2|1789.8|1789.8|1789.4|3213
1615909470000|2021-03-16 15:44:30|1790|1789.6|1790.2|1790|1790.2|1790|1789.8|1789.6|3766
1615909480000|2021-03-16 15:44:40|1790|1789.8|1790|1789.6|1790.2|1790|1789.8|1789.6|1118
1615909490000|2021-03-16 15:44:50|1790.2|1789.8|1790|1789.8|1790.2|1790|1790|1789.8|539
1615909500000|2021-03-16 15:45:00|1789.8|1789.6|1789.6|1789.4|1789.8|1789.8|1789.6|1789.4|851
1615909510000|2021-03-16 15:45:10|1789.8|1789.6|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|1359
1615909520000|2021-03-16 15:45:20|1789.8|1789.6|1789.2|1789|1789.8|1789.6|1789.2|1789|2948
1615909530000|2021-03-16 15:45:30|1789.4||1789.2||1789.4||1789.2||300
1615909540000|2021-03-16 15:45:40|1789|1788.8|1789.2|1789|1789.2|1789|1789|1788.8|13897
1615909550000|2021-03-16 15:45:50|1789|1788.8|1788.8|1788.6|1789|1788.8|1788.8|1788.6|4899
1615909560000|2021-03-16 15:46:00|1788.6|1788.4|1788.6|1788.4|1788.6|1788.4|1788.6|1788.4|196
1615909570000|2021-03-16 15:46:10|1788.4|1788.2|1788.6|1788.4|1788.8|1788.6|1788.4|1788.2|2820
1615909580000|2021-03-16 15:46:20|1788.4|1788.2|1788.2|1788|1788.4|1788.4|1788.2|1788|1519
1615909590000|2021-03-16 15:46:30|1788|1787.8|1788|1787.8|1788|1787.8|1787.8|1787.6|15815
1615909600000|2021-03-16 15:46:40|1787.8|1787.6|1788|1787.8|1788.2|1787.8|1787.8|1787.6|5922
1615909610000|2021-03-16 15:46:50|1788.2|1788|1788.2|1788|1788.2|1788|1788|1788|5325
1615909620000|2021-03-16 15:47:00|1788|1787.8|1788.6|1788.4|1789|1788.8|1788|1787.8|7122
1615909630000|2021-03-16 15:47:10|1788.8|1788.6|1789|1788.6|1789|1788.8|1788.6|1788.4|2756
1615909640000|2021-03-16 15:47:20|1788.8|1788.4|1788.6|1788.4|1789|1788.6|1788.6|1788.4|2732
1615909650000|2021-03-16 15:47:30|1788.4|1788.2|1788.6|1788.4|1788.6|1788.4|1788.4|1788|4997
1615909660000|2021-03-16 15:47:40|1788.4|1788.2|1788.2|1788|1788.4|1788.2|1788.2|1787.8|1492
1615909670000|2021-03-16 15:47:50|1788|1787.8|1788.8|1788.4|1789|1788.8|1788|1787.8|10835
1615909680000|2021-03-16 15:48:00|1788.6|1788.6|1788.6|1788.4|1788.8|1788.6|1788.4|1788.2|6223
1615909690000|2021-03-16 15:48:10|1788.8|1788.6|1788.6|1788.4|1789|1788.8|1788.4|1788.2|3761
1615909700000|2021-03-16 15:48:20|||||||||662
1615909710000|2021-03-16 15:48:30|1788.8|1788.6|1788.8|1788.6|1789|1788.8|1788.8|1788.6|6222
1615909720000|2021-03-16 15:48:40|1788.6|1788.4|1788.8|1788.6|1788.8|1788.6|1788.6|1788.2|6900
1615909730000|2021-03-16 15:48:50|1789|1788.8|1789|1788.8|1789.2|1789|1789|1788.8|2043
1615909740000|2021-03-16 15:49:00|1789.2|1789|1789.2|1788.8|1789.2|1789|1789|1788.8|3439
1615909750000|2021-03-16 15:49:10|1789|1789|1789|1788.8|1789|1789|1789|1788.8|300
1615909760000|2021-03-16 15:49:20|1789.2|1789|1789.2|1789|1789.2|1789|1789|1788.8|1846
1615909770000|2021-03-16 15:49:30|1789.4|1789.2|1789.8|1789.6|1790|1789.6|1789.4|1789.2|2445
1615909780000|2021-03-16 15:49:40|1790|1789.8|1789.8|1789.4|1790.2|1789.8|1789.6|1789.4|2354
1615909790000|2021-03-16 15:49:50|1789.6|1789.2|1789.6|1789.2|1789.8|1789.4|1789.4|1789.2|1364
1615909800000|2021-03-16 15:50:00|1789.8|1789.4|1790.6|1790.2|1790.6|1790.4|1789.8|1789.4|8474
1615909810000|2021-03-16 15:50:10|1790.4|1790.4|1790|1789.4|1790.6|1790.4|1789.8|1789.4|3537
1615909820000|2021-03-16 15:50:20|1789.8|1789.6|1790|1789.8|1790.2|1790|1789.8|1789.6|1026
1615909830000|2021-03-16 15:50:30|1790.2|1790|1789.8|1789.6|1790.2|1790|1789.8|1789.6|6271
1615909840000|2021-03-16 15:50:40|1789.6|1789.4|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|500
1615909850000|2021-03-16 15:50:50|1789.4|1789.2|1789.4|1789|1789.6|1789.4|1789.4|1789|2601
1615909860000|2021-03-16 15:51:00|1789.2|1789.2|1789.6|1789.4|1789.6|1789.4|1789.2|1789.2|3737
1615909870000|2021-03-16 15:51:10|1789.4|1789.2|1789.8|1789.6|1789.8|1789.6|1789.4|1789.2|2729
1615909880000|2021-03-16 15:51:20|1790|1789.8|1789.8|1789.6|1790|1789.8|1789.8|1789.6|217
1615909890000|2021-03-16 15:51:30|1790|1789.8|1790.4|1790.2|1790.4|1790.2|1790|1789.8|3448
1615909900000|2021-03-16 15:51:40|1790.6|1790.4|1790.6|1790.4|1790.8|1790.6|1790.6|1790.4|1207
1615909920000|2021-03-16 15:52:00|1790.4|1790.2|1790.6|1790.4|1790.6|1790.4|1790.4|1790.2|2362
1615909930000|2021-03-16 15:52:10|1790.8|1790.6|1791.2|1791|1791.6|1791.4|1790.8|1790.6|7004
1615909940000|2021-03-16 15:52:20|1791.4|1791.2|1792|1791.6|1792.2|1791.8|1791.2|1791.2|2740
1615909950000|2021-03-16 15:52:30|1791.8|1791.8|1791.8|1791.4|1792|1791.8|1791.6|1791.2|1854
1615909960000|2021-03-16 15:52:40|1791.6|1791.6|1791.8|1791.6|1791.8|1791.6|1791.6|1791.6|1763
1615909970000|2021-03-16 15:52:50|1792|1791.8|1791.8|1791.6|1792.2|1791.8|1791.8|1791.6|4626
1615909980000|2021-03-16 15:53:00|1791.6|1791.4|1791.6|1791.4|1791.8|1791.6|1791.6|1791.4|3489
1615909990000|2021-03-16 15:53:10|1791.4|1791.2|1791.2|1790.8|1791.6|1791.4|1791.2|1790.8|1401
1615910000000|2021-03-16 15:53:20|1791|1790.6|1791.2|1791|1791.4|1791|1791|1790.6|1344
1615910010000|2021-03-16 15:53:30|1791|1790.8|1791|1790.8|1791.2|1791|1790.8|1790.6|4840
1615910020000|2021-03-16 15:53:40|1791.2|1791|1791.6|1791.2|1791.6|1791.4|1791.2|1791|4278
1615910030000|2021-03-16 15:53:50|1791.4|1791.4|1791.4|1791.2|1791.8|1791.6|1790.8|1790.6|13450
1615910040000|2021-03-16 15:54:00|1791.6|1791.6|1791.8|1791.4|1792|1791.8|1791.4|1791.2|6879
1615910050000|2021-03-16 15:54:10|1791.6|1791.2|1792|1791.8|1792|1791.8|1791.4|1791.2|5913
1615910060000|2021-03-16 15:54:20|1791.8|1791.6|1791.6|1791.2|1792|1791.6|1791.4|1791.2|4494
1615910070000|2021-03-16 15:54:30|1791.4|1791.4|1791.2|1791|1791.8|1791.6|1791.2|1791|3228
1615910080000|2021-03-16 15:54:40|1791.4|1791.2|1791.2|1791|1791.6|1791.4|1791.2|1791|621
1615910090000|2021-03-16 15:54:50|1791.4|1791.2|1792.6|1792.4|1792.8|1792.6|1791.4|1791|11776
1615910100000|2021-03-16 15:55:00|1792.8|1792.6|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|921
1615910110000|2021-03-16 15:55:10|1793|1792.8|1792.8|1792.6|1793|1792.8|1792.8|1792.6|2240
1615910120000|2021-03-16 15:55:20|1792.6|1792.4|1792.2|1791.8|1792.6|1792.4|1791.8|1791.4|4060
1615910130000|2021-03-16 15:55:30|1792|1792|1792|1791.8|1792.2|1792|1791.8|1791.4|2488
1615910140000|2021-03-16 15:55:40|1791.8|1791.6|1791.6|1791.4|1791.8|1791.6|1791.6|1791.4|2596
1615910150000|2021-03-16 15:55:50|1791.8|1791.2|1791.6|1791.2|1791.8|1791.6|1791.6|1791.2|2926
1615910160000|2021-03-16 15:56:00|1791.4|1791.4|1791.6|1791.2|1791.8|1791.6|1791.4|1791.2|426
1615910170000|2021-03-16 15:56:10|1791.4|1791|1791.4|1791|1791.4|1791.2|1791|1790.8|5462
1615910180000|2021-03-16 15:56:20|1791.2|1791.2|1791.4|1791.2|1791.4|1791.2|1791.2|1790.8|932
1615910190000|2021-03-16 15:56:30|1791.2|1791|1791.2|1791|1791.4|1791|1791|1790.8|2447
1615910200000|2021-03-16 15:56:40|1791|1790.8|1790.6|1790.4|1791|1790.8|1790.6|1790.4|3397
1615910210000|2021-03-16 15:56:50|1790.8|1790.6|1791.2|1791|1791.2|1791|1790.8|1790.6|5641
1615910220000|2021-03-16 15:57:00|1791|1790.8|1790.8|1790.4|1791.2|1791|1790.8|1790.4|1599
1615910230000|2021-03-16 15:57:10|1791|1790.6|1791|1790.8|1791.2|1791|1790.8|1790.6|1718
1615910240000|2021-03-16 15:57:20|1790.8|1790.6|1790.4|1790.2|1790.8|1790.8|1790.4|1790.2|742
1615910250000|2021-03-16 15:57:30|1790.6|1790.4|1791.2|1791|1791.2|1791|1790.4|1790.2|2893
1615910260000|2021-03-16 15:57:40|1791|1790.8|1791.2|1791|1791.2|1791|1791|1790.8|1931
1615910270000|2021-03-16 15:57:50|1791.4|1791.2|1791.6|1791.2|1791.6|1791.4|1791.2|1791|2258
1615910280000|2021-03-16 15:58:00|1791.4|1791.4|1791.8|1791.4|1792|1791.8|1791.4|1791|17826
1615910290000|2021-03-16 15:58:10|1791.6|1791.2|1791.2|1790.8|1791.6|1791.4|1791.2|1790.8|246
1615910300000|2021-03-16 15:58:20|1791|1791|1791.4|1791|1791.4|1791.2|1791|1791|1488
1615910310000|2021-03-16 15:58:30|1791.2|1791.2|1791.6|1791.4|1791.6|1791.4|1791.2|1791.2|925
1615910320000|2021-03-16 15:58:40|1791.8|1791.6|1792.4|1792.2|1792.6|1792.4|1791.8|1791.4|22599
1615910330000|2021-03-16 15:58:50|1792.6|1792.4|1792.6|1792.2|1792.6|1792.4|1792.4|1792.2|2784
1615910340000|2021-03-16 15:59:00|1792.4|1792.4|1792.6|1792.4|1792.8|1792.6|1792.4|1792.2|3501
1615910350000|2021-03-16 15:59:10|1792.4|1792.2|1792.6|1792.2|1792.6|1792.4|1792.4|1792.2|3706
1615910360000|2021-03-16 15:59:20|1792.8|1792.4|1792.6|1792.4|1792.8|1792.6|1792.6|1792.4|851
1615910370000|2021-03-16 15:59:30|1792.8|1792.6|1792.8|1792.6|1793|1792.8|1792.6|1792.4|2097
1615910380000|2021-03-16 15:59:40|1793|1792.8|1793.4|1793.2|1793.6|1793.4|1792.8|1792.6|17584
1615910390000|2021-03-16 15:59:50|1793.6|1793.4|1793.6|1793.4|1793.6|1793.4|1793.6|1793.4|658
1615910400000|2021-03-16 16:00:00|1793.4|1793.2|1793.8|1793.4|1794|1793.6|1793.2|1793|5572
1615910410000|2021-03-16 16:00:10|1793.6|1793.6|1793.2|1793|1793.8|1793.6|1793.2|1793|2874
1615910420000|2021-03-16 16:00:20|1793|1792.8|1792.8|1792.4|1793|1792.8|1792.4|1792.2|4411
1615910430000|2021-03-16 16:00:30|1792.6|1792.6|1792.6|1792.2|1792.8|1792.6|1792.4|1792|2474
1615910440000|2021-03-16 16:00:40|1792.8|1792.6|1793.2|1793|1793.2|1793|1792.8|1792.6|3482
1615910450000|2021-03-16 16:00:50|1793.4|1793.2|1793.6|1793.4|1793.8|1793.4|1793.2|1793|14064
1615910460000|2021-03-16 16:01:00|1793.4|1793.2|1793.4|1793|1793.6|1793.4|1793.4|1793|1596
1615910470000|2021-03-16 16:01:10|1793.6|1793.2|1793.4|1793|1793.6|1793.2|1793.4|1793|592
1615910480000|2021-03-16 16:01:20|1793.2|1792.8|1792.8|1792.6|1793.2|1792.8|1792.8|1792.6|1805
1615910490000|2021-03-16 16:01:30|1793|1792.4|1793.2|1792.8|1793.4|1793|1793|1792.4|2897
1615910500000|2021-03-16 16:01:40|1793||1793||1793||1793||0
1615910510000|2021-03-16 16:01:50|1792.8|1792.6|1792.6|1792.4|1792.8|1792.6|1792.4|1792.2|4311
1615910520000|2021-03-16 16:02:00|1792.4|1792.2|1792.2|1792|1792.4|1792.2|1792.2|1792|496
1615910530000|2021-03-16 16:02:10|1792.4|1792.2|1792.8|1792.4|1792.8|1792.6|1792.2|1792|4760
1615910540000|2021-03-16 16:02:20|1793|1792.6|1793|1792.6|1793|1792.8|1792.8|1792.4|4118
1615910550000|2021-03-16 16:02:30|1792.8|1792.4|1793.2|1793|1793.2|1793|1792.6|1792.4|14852
1615910560000|2021-03-16 16:02:40|1793|1792.8|1793|1792.8|1793.2|1793|1792.8|1792.6|5573
1615910570000|2021-03-16 16:02:50|1792.8|1792.6|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|2407
1615910580000|2021-03-16 16:03:00|1792.6|1792.4|1792.8|1792.6|1793|1792.8|1792.6|1792.4|1132
1615910590000|2021-03-16 16:03:10|1792.6|1792.4|1793.4|1793|1793.4|1793.2|1792.6|1792.4|3296
1615910600000|2021-03-16 16:03:20|1793.2|1793.2|1793.4|1793.2|1793.6|1793.2|1793.2|1793|1807
1615910610000|2021-03-16 16:03:30|1793.2|1793|1793.2|1793|1793.2|1793.2|1793|1792.8|70
1615910620000|2021-03-16 16:03:40|1793|1792.8|1793|1792.6|1793|1792.8|1793|1792.6|300
1615910630000|2021-03-16 16:03:50|1793.2|1792.8|1792.8|1792.6|1793.2|1793|1792.8|1792.6|1636
1615910640000|2021-03-16 16:04:00|1792.6|1792.4|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|1521
1615910650000|2021-03-16 16:04:10|1792.6|1792.4|1792.8|1792.4|1792.8|1792.6|1792.4|1792|3938
1615910660000|2021-03-16 16:04:20|1792.6||1792.6||1792.8||1792.6||0
1615910680000|2021-03-16 16:04:40|1792.8|1792.6|1792.8|1792.6|1793|1792.8|1792.6|1792.4|6325
1615910690000|2021-03-16 16:04:50|1793|1792.8|1793.2|1792.6|1793.4|1793|1792.8|1792.6|5425
1615910700000|2021-03-16 16:05:00|1793|1792.8|1792.8|1792.6|1793|1792.8|1792.8|1792.6|953
1615910710000|2021-03-16 16:05:10|1793|1792.8|1793|1792.8|1793.2|1792.8|1793|1792.6|865
1615910720000|2021-03-16 16:05:20|1793.2|1793|1793.2|1793|1793.6|1793.4|1793|1792.8|15510
1615910730000|2021-03-16 16:05:30|1793.4|1793.2|1793.6|1793.2|1793.6|1793.4|1793.2|1793|5222
1615910740000|2021-03-16 16:05:40|1793.4|1793|1793|1792.8|1793.4|1793.2|1792.8|1792.6|15592
1615910750000|2021-03-16 16:05:50|1793.2|1792.6|1793.8|1793.4|1793.8|1793.4|1793.2|1792.6|5318
1615910760000|2021-03-16 16:06:00|1793.6|1793.6|1793.8|1793.4|1794.4|1794.2|1793.6|1793.4|18682
1615910770000|2021-03-16 16:06:10|1793.6|1793.6|1794|1793.8|1794|1793.8|1793.6|1793.4|1890
1615910780000|2021-03-16 16:06:20|1793.8|1793.6|1794.2|1794|1794.2|1794|1793.8|1793.6|1836
1615910790000|2021-03-16 16:06:30|1794|1793.8|1794.2|1794|1794.2|1794|1794|1793.8|11580
1615910800000|2021-03-16 16:06:40|1794.4|1794.2|1794.8|1794.6|1795|1794.6|1794.4|1794.2|5552
1615910810000|2021-03-16 16:06:50|1795|1794.8|1795.2|1795|1795.4|1795.2|1794.8|1794.6|27606
1615910820000|2021-03-16 16:07:00|1795.4|1795.2|1796.2|1796|1796.2|1796|1795.4|1795.2|18590
1615910830000|2021-03-16 16:07:10|1796|1795.8|1796|1795.8|1796.4|1796|1796|1795.8|9365
1615910840000|2021-03-16 16:07:20|1796.2|1796|1796.6|1796.4|1796.6|1796.4|1796|1795.8|6394
1615910850000|2021-03-16 16:07:30|1796.8|1796.6|1796.8|1796.6|1797|1796.6|1796.4|1796.2|9041
1615910860000|2021-03-16 16:07:40||1796.4||1796.4||1796.6||1796.4|1185
1615910870000|2021-03-16 16:07:50|1796.6|1796.2|1795.8|1795.6|1796.6|1796.4|1795.8|1795.6|13465
1615910880000|2021-03-16 16:08:00|1795.6|1795.4|1796.2|1796|1796.2|1796|1795.6|1795.4|7858
1615910890000|2021-03-16 16:08:10|1796|1795.8|1796|1795.6|1796|1796|1796|1795.6|0
1615910900000|2021-03-16 16:08:20|1795.8|1795.8|1796.2|1796|1796.4|1796.2|1795.8|1795.6|13416
1615910910000|2021-03-16 16:08:30|1796|1795.8|1795.8|1795.6|1796|1795.8|1795.8|1795.6|6739
1615910920000|2021-03-16 16:08:40|1796|1795.8|1796|1795.8|1796|1795.8|1795.8|1795.6|3665
1615910930000|2021-03-16 16:08:50|1795.8|1795.6|1796.2|1796|1796.2|1796|1795.6|1795.4|7210
1615910940000|2021-03-16 16:09:00|1796.4|1796.2|1796.4|1796.2|1796.6|1796.2|1796.2|1796|2545
1615910950000|2021-03-16 16:09:10|1796.2|1796|1796|1795.8|1796.2|1796|1796|1795.8|2472
1615910960000|2021-03-16 16:09:20|1795.8|1795.6|1796.4|1796|1796.4|1796.2|1795.8|1795.6|2946
1615910970000|2021-03-16 16:09:30|1796.2|1796.2|1796.4|1796.2|1796.4|1796.2|1796.2|1796|1718
1615910980000|2021-03-16 16:09:40|1796.6|1796.4|1796.4|1796.2|1796.8|1796.6|1796.2|1796|3959
1615910990000|2021-03-16 16:09:50|1796.6|1796.4|1796.8|1796.6|1796.8|1796.6|1796.6|1796.4|1439
1615911000000|2021-03-16 16:10:00|1797|1796.8|1797.8|1797.6|1797.8|1797.6|1797|1796.8|3466
1615911010000|2021-03-16 16:10:10|1798|1797.4|1798|1797.6|1798.2|1798|1797.8|1797.4|4336
1615911020000|2021-03-16 16:10:20|1797.8|1797.4|1797.6|1797.4|1797.8|1797.6|1797.6|1797.4|826
1615911030000|2021-03-16 16:10:30|1797.8|1797.6|1797.6|1797.2|1797.8|1797.6|1797.4|1797.2|5896
1615911040000|2021-03-16 16:10:40|1797.8|1797.4|1798|1797.6|1798|1797.8|1797.6|1797.4|3576
1615911050000|2021-03-16 16:10:50|1798.2|1797.8|1798|1797.8|1798.6|1798.4|1798|1797.8|6797
1615911060000|2021-03-16 16:11:00|1798.2|1798|1798.4|1798|1798.4|1798.2|1798|1797.8|15035
1615911070000|2021-03-16 16:11:10|1798.2|1798.2|1797.8|1797.6|1798.4|1798.2|1797.8|1797.6|3158
1615911080000|2021-03-16 16:11:20|1797.6|1797.4|1797.6|1797.2|1797.8|1797.6|1797.4|1797.2|1677
1615911090000|2021-03-16 16:11:30|1797.4|1797.4|1797.4|1797.2|1797.6|1797.4|1797.4|1797.2|2939
1615911100000|2021-03-16 16:11:40|1797.6|1797.4|1797.2|1797|1797.6|1797.4|1797|1796.8|8107
1615911110000|2021-03-16 16:11:50|1797|1796.8|1797.6|1797.4|1797.6|1797.4|1797|1796.8|5383
1615911120000|2021-03-16 16:12:00|1797.8|1797.6|1797.8|1797.6|1798.2|1797.8|1797.6|1797.6|15689
1615911130000|2021-03-16 16:12:10|1797.6|1797.4|1797.6|1797.4|1797.8|1797.6|1797.6|1797.4|1487
1615911140000|2021-03-16 16:12:20|1797.4|1797.2|1797.6|1797.4|1797.6|1797.4|1797.4|1797.2|595
1615911150000|2021-03-16 16:12:30|1797.4|1797.2|1797|1796.8|1797.4|1797.2|1797|1796.8|6015
1615911160000|2021-03-16 16:12:40|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.8|2154
1615911170000|2021-03-16 16:12:50|1797.2|1797|1797.4|1797.2|1797.4|1797.2|1797|1796.8|10472
1615911180000|2021-03-16 16:13:00|1797.6|1797.4|1798|1797.6|1798|1797.8|1797.6|1797.2|6676
1615911190000|2021-03-16 16:13:10|1797.8|1797.4|1797.2|1797|1798|1797.4|1797|1796.8|3481
1615911200000|2021-03-16 16:13:20|1797|1796.8|1796.8|1796.6|1797.2|1797|1796.6|1796.4|9860
1615911210000|2021-03-16 16:13:30|1797|1796.8|1797.2|1796.8|1797.2|1797|1796.8|1796.6|4893
1615911220000|2021-03-16 16:13:40|1797|1797|1797|1796.8|1797.2|1797|1797|1796.8|275
1615911230000|2021-03-16 16:13:50|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.8|3233
1615911240000|2021-03-16 16:14:00|1797.2|1797|1797.6|1797.2|1797.6|1797.4|1797|1796.8|18924
1615911250000|2021-03-16 16:14:10|1797.4|1797|1797.2|1797|1797.6|1797.4|1797.2|1797|2770
1615911260000|2021-03-16 16:14:20|1797.4|1797.2|1797.2|1797|1797.4|1797.2|1797.2|1797|3946
1615911270000|2021-03-16 16:14:30|1797.4|1797.2|1797|1796.6|1797.4|1797.2|1797|1796.6|4216
1615911280000|2021-03-16 16:14:40|1797.2|1796.8|1797.2|1797|1797.4|1797.2|1797|1796.8|8120
1615911290000|2021-03-16 16:14:50|1797|1796.8|1797|1796.6|1797|1796.8|1796.8|1796.6|3258
1615911300000|2021-03-16 16:15:00|1797.4|1796.8|1797.4|1797|1797.4|1797|1797.2|1796.8|763
1615911310000|2021-03-16 16:15:10|1797.6|1797.2|1797.4|1797|1797.6|1797.2|1797.4|1797|132
1615911320000|2021-03-16 16:15:20|1797.6|1797.2|1797.4|1797|1797.6|1797.2|1797.4|1797|0
1615911330000|2021-03-16 16:15:30|1797.6|1797.2|1797.4|1797|1797.6|1797.2|1797.4|1797|649
1615911340000|2021-03-16 16:15:40|1797.2|1796.8|1797.2|1796.8|1797.4|1797|1797.2|1796.6|356
1615911350000|2021-03-16 16:15:50|1797.4|1797|1796.6|1796.2|1797.4|1797|1796.4|1796|1121
1615911360000|2021-03-16 16:16:00|1796.4|1796|1796.6|1796.2|1796.6|1796.2|1796.4|1796|0
1615911370000|2021-03-16 16:16:10|1796.4|1796|1797.2|1796.6|1797.4|1797|1796.4|1796|111
1615911380000|2021-03-16 16:16:20|1797|1796.8|1797|1796.6|1797.2|1796.8|1797|1796.4|599
1615911390000|2021-03-16 16:16:30|1797.2|1796.8|1797.4|1797|1797.4|1797|1797|1796.6|307
1615911400000|2021-03-16 16:16:40|1797|1796.6|1797.2|1796.8|1797.2|1796.8|1797|1796.6|1202
1615911410000|2021-03-16 16:16:50|1797|1796.6|1797|1796.6|1797.2|1796.8|1797|1796.6|0
1615911420000|2021-03-16 16:17:00|1797.2|1796.8|1796.8|1796.4|1797.2|1796.8|1796.8|1796.4|20
1615911430000|2021-03-16 16:17:10|1797.2|1796.8|1796.8|1796.4|1797.2|1796.8|1796.8|1796.4|407
1615911440000|2021-03-16 16:17:20|1797|1796.6|1796.8|1796.4|1797|1796.6|1796.8|1796.4|20
1615911450000|2021-03-16 16:17:30|1796.6|1796.2|1796.8|1796.4|1796.8|1796.4|1796.6|1796.2|647
1615911460000|2021-03-16 16:17:40|1796.6|1796.2|1796.8|1796.4|1796.8|1796.4|1796.4|1796|309
1615911470000|2021-03-16 16:17:50|1796.6|1796.2|1796.4|1796|1796.8|1796.2|1796.4|1796|467
1615911480000|2021-03-16 16:18:00|1796.6|1796.2|1796.6|1796.2|1796.8|1796.4|1796.4|1796|289
1615911490000|2021-03-16 16:18:10|1796.8|1796.4|1796.6|1796.2|1796.8|1796.4|1796.6|1796.2|0
1615911500000|2021-03-16 16:18:20|1796.4|1796|1796.2|1795.8|1796.4|1796|1795.6|1795.2|143
1615911510000|2021-03-16 16:18:30|1796|1795.6|1795.6|1795.2|1796|1795.6|1795.6|1795.2|543
1615911520000|2021-03-16 16:18:40|1795.8|1795.6|1796|1795.6|1796|1795.6|1795.8|1795.4|836
1615911530000|2021-03-16 16:18:50|1795.8|1795.4|1795.8|1795.4|1796|1795.6|1795.6|1795.2|434
1615911540000|2021-03-16 16:19:00|1795.6|1795.2|1795.6|1795.2|1796|1795.6|1795.6|1795|1278
1615911550000|2021-03-16 16:19:10|1795.2|1794.8|1795.2|1794.8|1795.2|1794.8|1795|1794.4|537
1615911560000|2021-03-16 16:19:20|1795.4|1795|1795.6|1795.2|1795.6|1795.2|1795|1794.6|229
1615911570000|2021-03-16 16:19:30|1795.4|1795|1795.4|1795|1795.6|1795.2|1795.4|1795|550
1615911580000|2021-03-16 16:19:40|1795.6|1795.2|1795.8|1795.4|1796|1795.6|1795.4|1795|181
1615911590000|2021-03-16 16:19:50|1796|1795.6|1796|1795.6|1796.2|1795.6|1795.8|1795.4|641
1615911600000|2021-03-16 16:20:00|1795.8|1795.4|1796.2|1795.6|1796.2|1795.8|1795.8|1795.4|367
1615911610000|2021-03-16 16:20:10|1796|1795.4|1796.2|1795.6|1796.2|1795.6|1796|1795.4|0
1615911620000|2021-03-16 16:20:20||1795.8||1795.8||1795.8||1795.8|500
1615911630000|2021-03-16 16:20:30|1796|1795.6|1796|1795.6|1796.2|1795.8|1796|1795.6|0
1615911640000|2021-03-16 16:20:40|1796.2|1795.8|1795.6|1795.2|1796.2|1795.8|1795.4|1795|289
1615911650000|2021-03-16 16:20:50|1795.8|1795.4|1795.8|1795.4|1795.8|1795.4|1795.6|1795|122
1615911660000|2021-03-16 16:21:00|1795.6|1795|1795.8|1795.4|1795.8|1795.4|1795.6|1795|0
1615911670000|2021-03-16 16:21:10|1795.6|1795.2|1796.2|1795.6|1796.2|1795.6|1795.6|1795.2|200
1615911680000|2021-03-16 16:21:20|1796||1796||1796||1796||599
1615911690000|2021-03-16 16:21:30|1796.2|1795.8|1796.4|1796|1796.4|1796|1795.8|1795.4|300
1615911700000|2021-03-16 16:21:40|1796.2|1795.8|1796.2|1795.6|1796.4|1796|1796.2|1795.6|0
1615911710000|2021-03-16 16:21:50|1796|1796|1796.2|1795.6|1796.6|1796|1796|1795.6|429
1615911720000|2021-03-16 16:22:00|1795.6|1795.8|1795.6|1795.2|1795.8|1795.8|1795.4|1795|398
1615911730000|2021-03-16 16:22:10|1795.8|1795.4|1795.2|1794.8|1795.8|1795.4|1795.2|1794.8|1003
1615911740000|2021-03-16 16:22:20|1795.4|1795|1795.6|1795|1795.6|1795.2|1795.2|1794.8|7
1615911750000|2021-03-16 16:22:30|1795.4|1794.8|1795.6|1795.2|1795.6|1795.2|1795.4|1794.8|153
1615911760000|2021-03-16 16:22:40|1795.8|1795.4|1795.4|1795|1795.8|1795.4|1795.4|1794.8|74
1615911770000|2021-03-16 16:22:50|1795.6|1795.2|1795.8|1795.2|1795.8|1795.4|1795.4|1795.2|354
1615911780000|2021-03-16 16:23:00|1795.4|1795|1795.4|1795|1795.8|1795.4|1795.4|1795|170
1615911790000|2021-03-16 16:23:10|1795.2|1794.8|1795.2|1794.8|1795.6|1795.2|1795.2|1794.8|30
1615911800000|2021-03-16 16:23:20|1795|1794.6|1795.2|1794.8|1795.4|1795|1795|1794.6|569
1615911810000|2021-03-16 16:23:30|1795.4|1795|1795.4|1795|1795.4|1795|1795.2|1794.8|215
1615911820000|2021-03-16 16:23:40|1795.6|1795.2|1795.8|1795.4|1796|1795.6|1795.4|1795|38
1615911830000|2021-03-16 16:23:50|1796|1795.6|1796.4|1796|1796.4|1796|1796|1795.6|310
1615911840000|2021-03-16 16:24:00|1796.2|1795.8|1796.4|1796|1797|1796.4|1796.2|1795.8|472
1615911850000|2021-03-16 16:24:10|1796.6|1796.2|1796.4|1796|1796.6|1796.2|1796.2|1795.8|208
1615911860000|2021-03-16 16:24:20|1796.8|1796.2|1795.8|1795.4|1796.8|1796.2|1795.8|1795.4|679
1615911870000|2021-03-16 16:24:30|1795.6|1795|1795.8|1795.4|1796|1795.6|1795.6|1795|111
1615911880000|2021-03-16 16:24:40|1796|1795.6|1795.6|1795|1796|1795.6|1795.6|1795|1279
1615911890000|2021-03-16 16:24:50|1795.2|1794.8|1794.6|1794.2|1795.4|1794.8|1794.6|1794.2|618
1615911900000|2021-03-16 16:25:00|1794.8|1794.4|1795.4|1795|1795.6|1795|1794.8|1794.4|1075
1615911910000|2021-03-16 16:25:10|1795.6|1795.2|1795.4|1794.8|1795.6|1795.2|1795.2|1794.8|922
1615911920000|2021-03-16 16:25:20|1794.8|1794.4|1794.6|1794.2|1795.2|1794.8|1794.6|1794.2|593
1615911930000|2021-03-16 16:25:30|1795|1794.6|1795|1794.6|1795|1794.6|1794.8|1794.4|321
1615911940000|2021-03-16 16:25:40|1794.8|1794.4|1794.6|1794.2|1794.8|1794.4|1794.6|1794.2|0
1615911950000|2021-03-16 16:25:50|1794.8|1794.4|1795.2|1794.8|1795.2|1794.8|1794.8|1794.2|1
1615911960000|2021-03-16 16:26:00|1795.4|1795|1795.2|1794.8|1795.8|1795.2|1795.2|1794.8|333
1615911970000|2021-03-16 16:26:10|1795.4|1795|1795.4|1795|1795.4|1795|1795.2|1794.8|300
1615911980000|2021-03-16 16:26:20|1795|1794.6|1795|1794.6|1795.4|1795|1795|1794.6|0
1615911990000|2021-03-16 16:26:30|1795.2|1794.8|1794.2|1793.8|1795.2|1794.8|1794.2|1793.8|635
1615912000000|2021-03-16 16:26:40|1794.4|1794|1794.8|1794.4|1794.8|1794.4|1794.4|1794|1242
1615912010000|2021-03-16 16:26:50|1794.6|1794.2|1794.8|1794.4|1795|1794.6|1794.6|1794.2|727
1615912020000|2021-03-16 16:27:00|1795|1794.6|1795.4|1794.8|1795.4|1795|1795|1794.6|1255
1615912030000|2021-03-16 16:27:10|1795.6|1795.2|1796|1795.6|1796.2|1795.8|1795.6|1795.2|1010
1615912040000|2021-03-16 16:27:20|1796.2|1795.8|1796.2|1795.8|1796.2|1795.8|1796|1795.6|0
1615912050000|2021-03-16 16:27:30|1796.6|1796.2|1796.4|1795.8|1796.8|1796.2|1796.4|1795.8|375
1615912060000|2021-03-16 16:27:40|1796.2|1796.2|1796.4|1796|1796.6|1796.2|1796.2|1795.8|0
1615912070000|2021-03-16 16:27:50|1796.6|1795.8|1796.4|1796|1796.6|1796.2|1796.4|1795.8|296
1615912080000|2021-03-16 16:28:00|1796.6|1796.2|1796.8|1796.4|1797|1796.4|1796.4|1796|229
1615912090000|2021-03-16 16:28:10|1796.6|1796.2|1796.6|1796|1796.8|1796.2|1796.4|1795.8|588
1615912100000|2021-03-16 16:28:20|1796.8|1796.2|1797|1796.6|1797|1796.6|1796.6|1796|684
1615912110000|2021-03-16 16:28:30|1796.8|1796.4|1797|1796.6|1797.4|1796.8|1796.8|1796.4|275
1615912120000|2021-03-16 16:28:40|1797.4|1797|1797.8|1797.2|1797.8|1797.2|1797.4|1797|912
1615912130000|2021-03-16 16:28:50|1797.6|1797|1797.4|1797|1797.8|1797.2|1797.4|1797|330
1615912140000|2021-03-16 16:29:00|1797.6|1797.2|1797.4|1796.8|1797.6|1797.2|1797.4|1796.8|329
1615912150000|2021-03-16 16:29:10|1797.6|1797.2|1798.4|1798|1798.6|1798|1797.6|1797.2|260
1615912160000|2021-03-16 16:29:20|1798.2|1797.8|1798|1797.4|1798.2|1797.8|1797.8|1797.4|184
1615912170000|2021-03-16 16:29:30|1798.2|1797.6|1798.2|1797.8|1798.4|1797.8|1798.2|1797.6|968
1615912180000|2021-03-16 16:29:40|1798.4|1797|1798.4|1797.6|1798.4|1797.6|1797.4|1797|404
1615912190000|2021-03-16 16:29:50|1798.2||1798.4||1798.4||1798.2||195
1615968010000|2021-03-17 08:00:10|1860|1760|1785.8|1784.4|1860|1785.6|1785.2|1760|204301
1615968020000|2021-03-17 08:00:20|1785.6|1784.2|1787.6|1786|1788.8|1787.4|1785.2|1783.6|9212
1615968030000|2021-03-17 08:00:30|1787.4|1785.6|1788|1786.8|1788|1787.2|1786|1784.2|3919
1615968040000|2021-03-17 08:00:40|1787.8|1786.6|1787.8|1786.2|1788|1787.2|1786.8|1785|2784
1615968050000|2021-03-17 08:00:50|1788|1786.4|1791.2|1789.2|1791.8|1789.8|1787.8|1786.4|16635
1615968060000|2021-03-17 08:01:00|1791|1789.4|1791|1790|1791|1790.6|1790|1789.2|5016
1615968070000|2021-03-17 08:01:10|1790.8|1789.6|1791.6|1790.6|1792|1791.2|1790.4|1788.6|10605
1615968080000|2021-03-17 08:01:20|1791.8|1791|1793.8|1792.8|1794|1792.8|1791.8|1791|2049
1615968090000|2021-03-17 08:01:30|1794|1793|1794.4|1792.2|1796|1795|1794|1792.2|7159
1615968100000|2021-03-17 08:01:40|1794|1792.4|1792.8|1791.6|1794|1793|1791.8|1791|8675
1615968110000|2021-03-17 08:01:50|1792.6|1792|1791.2|1790.2|1793.2|1792|1790.8|1790|3593
1615968120000|2021-03-17 08:02:00|1791.6|1790.4|1792.2|1791.4|1792.8|1792.2|1791.6|1790.4|7301
1615968130000|2021-03-17 08:02:10|1792|1791.6|1792|1791.4|1793|1792.6|1792|1791.4|4612
1615968140000|2021-03-17 08:02:20|1791.8|1791|1790.6|1790|1791.8|1791|1790.6|1790|3180
1615968150000|2021-03-17 08:02:30|1791|1790.2|1790|1789|1791.4|1790.2|1790|1789|11965
1615968160000|2021-03-17 08:02:40|1789.8|1788.8|1788.8|1787.6|1789.8|1788.8|1787.6|1786.6|20228
1615968170000|2021-03-17 08:02:50|1788.4|1787.8|1786.6|1786|1788.4|1788|1786.6|1786|3837
1615968180000|2021-03-17 08:03:00|1787|1786.2|1788.4|1787.6|1788.4|1787.8|1786.8|1786|6573
1615968190000|2021-03-17 08:03:10|1788.2|1787.4|1788.8|1788|1788.8|1788|1788|1787.4|2259
1615968200000|2021-03-17 08:03:20|1788.2|1787.6|1788.4|1788|1788.4|1788|1788.2|1787.4|848
1615968210000|2021-03-17 08:03:30|1788.6|1787.8|1788.8|1788|1788.8|1788|1788.6|1787.4|2182
1615968220000|2021-03-17 08:03:40|1789|1788.2|1789.6|1788.8|1790|1788.8|1789|1788.2|872
1615968230000|2021-03-17 08:03:50|1789.2|1788.4|1789.6|1788.6|1790|1789|1788.8|1788|2511
1615968240000|2021-03-17 08:04:00|1789.8|1788.8|1791.2|1789.8|1791.2|1789.8|1789.6|1788.6|1260
1615968250000|2021-03-17 08:04:10|1791.4|1790|1791|1790.2|1791.6|1791.2|1791|1790|4093
1615968260000|2021-03-17 08:04:20|1791.2|1790.6|1790.8|1790|1791.2|1790.6|1790.6|1789.8|2132
1615968270000|2021-03-17 08:04:30|1791|1790.2|1792.8|1791.8|1793.2|1792.2|1791|1790.2|9534
1615968280000|2021-03-17 08:04:40|1793|1792|1795|1793.8|1795|1793.8|1793|1792|10160
1615968290000|2021-03-17 08:04:50|1795.2|1794|1795|1794.2|1795.6|1794.6|1794.2|1793.4|1343
1615968300000|2021-03-17 08:05:00|1795.2|1794.4|1794.4|1793.4|1795.4|1794.4|1793|1792.2|9525
1615968310000|2021-03-17 08:05:10|1794.8|1793.6|1796.8|1795.6|1797|1795.6|1794.4|1793.6|1107
1615968320000|2021-03-17 08:05:20|1796.6|1795.2|1796.2|1795.6|1796.6|1795.6|1795.8|1795.2|1490
1615968330000|2021-03-17 08:05:30|1796|1796|1794.4|1793.6|1796|1796|1794.4|1793.6|2136
1615968340000|2021-03-17 08:05:40|1794.2|1793.4|1794|1793|1794.6|1793.6|1793.8|1793|600
1615968350000|2021-03-17 08:05:50|1793.8|1792.8|1794.2|1793.4|1794.4|1793.4|1793.2|1792.2|2638
1615968360000|2021-03-17 08:06:00|1794|1793.2|1795.8|1795|1796|1795.2|1793.6|1792.6|4398
1615968370000|2021-03-17 08:06:10|1795.6|1794.8|1794.8|1794.2|1795.6|1794.8|1794.4|1793.6|11087
1615968380000|2021-03-17 08:06:20|1795|1794.4|1794.6|1794.2|1795|1794.4|1794.4|1793.8|2395
1615968390000|2021-03-17 08:06:30|1794.8|1793.8|1794.2|1793.6|1794.8|1794|1794.2|1793.6|882
1615968400000|2021-03-17 08:06:40|1794.4|1793.8|1792.2|1791.2|1794.8|1793.8|1792.2|1791|6289
1615968410000|2021-03-17 08:06:50|1792.4|1791|1793.4|1792.4|1793.8|1792.8|1792.4|1790.8|2420
1615968420000|2021-03-17 08:07:00|1792.6|1792.6|1793|1792|1793.4|1792.6|1792.4|1791.6|1340
1615968430000|2021-03-17 08:07:10|1792.8|1791.8|1791.4|1790.6|1792.8|1791.8|1791.4|1790.4|302
1615968440000|2021-03-17 08:07:20|1790.6|1790.4|1790.6|1789.8|1791|1790.6|1790.2|1789.6|4495
1615968450000|2021-03-17 08:07:30|1790.4|1789.4|1790.4|1789.6|1790.6|1789.6|1790|1789.4|801
1615968460000|2021-03-17 08:07:40|1790.2|1789.8|1791.8|1790.8|1791.8|1790.8|1790.2|1789.8|8653
1615968470000|2021-03-17 08:07:50|1792|1791|1792.2|1791.4|1792.2|1791.4|1792|1791|300
1615968480000|2021-03-17 08:08:00|1792|1791.2|1790|1789.2|1792.2|1791.4|1790|1789|5195
1615968490000|2021-03-17 08:08:10|1790.2|1789|1790.2|1789.2|1790.2|1789.2|1790|1789|250
1615968500000|2021-03-17 08:08:20|1790|1789|1789.8|1789|1790|1789|1789.4|1788.8|5689
1615968510000|2021-03-17 08:08:30|1789.4|1789.2|1790.8|1790.2|1791|1790.2|1789.4|1788.8|9577
1615968520000|2021-03-17 08:08:40|1790.4|1790|1789.4|1788.4|1790.8|1790.2|1789.2|1788.2|2545
1615968530000|2021-03-17 08:08:50|1789.6|1788.6|1789.8|1789.2|1789.8|1789.2|1789.6|1788.6|1220
1615968540000|2021-03-17 08:09:00|1790|1789.4|1790.2|1789.2|1790.2|1789.6|1789.2|1789|4851
1615968550000|2021-03-17 08:09:10|1790|1789.4|1791|1790.6|1791.4|1790.6|1790|1789.4|3790
1615968560000|2021-03-17 08:09:20|1791.2|1790.4|1790.6|1789.8|1791.2|1790.6|1790.6|1789.8|4827
1615968570000|2021-03-17 08:09:30|1790|1789.6|1790.4|1789.8|1790.6|1789.8|1789.8|1789.2|381
1615968580000|2021-03-17 08:09:40|1790|1790|1790.6|1790|1790.6|1790|1790|1790|400
1615968590000|2021-03-17 08:09:50|1790.8|1790.2|1791|1790.2|1791|1790.2|1790.8|1790|2580
1615968600000|2021-03-17 08:10:00|1791.2|1790.6|1790.2|1789.4|1791.2|1790.6|1790.2|1789.4|1956
1615968610000|2021-03-17 08:10:10|1790|1789.2|1790.8|1789.8|1790.8|1790|1790|1789.2|700
1615968620000|2021-03-17 08:10:20|1790.4|1790|1790.8|1790.2|1790.8|1790.4|1790.4|1789.8|0
1615968630000|2021-03-17 08:10:30|1791|1790.4|1791.4|1791|1791.8|1791.2|1791|1790.4|4051
1615968640000|2021-03-17 08:10:40|1791.8|1791.2|1792|1791.4|1792|1791.4|1791.6|1791|0
1615968650000|2021-03-17 08:10:50|1791.6|1791.6|1792.8|1792.2|1793|1792.4|1791.6|1791.4|3412
1615968660000|2021-03-17 08:11:00|1792.6|1792.4|1793|1792.6|1793|1792.6|1792.6|1792.4|0
1615968670000|2021-03-17 08:11:10|1792.4|1792.4|1793|1792.4|1793|1792.6|1791.8|1791.2|4895
1615968680000|2021-03-17 08:11:20|1792.8|1792.2|1792.4|1791.8|1792.8|1792.2|1792|1791.4|1312
1615968690000|2021-03-17 08:11:30|1792.2|1791.6|1793|1792.4|1793|1792.4|1791.8|1791.2|200
1615968700000|2021-03-17 08:11:40|1792.8|1792.2|1792.2|1791.6|1792.8|1792.2|1791.8|1791.4|726
1615968710000|2021-03-17 08:11:50|1792.4|1791.8|1791.8|1791.2|1792.4|1791.8|1791.8|1791|627
1615968720000|2021-03-17 08:12:00|1792|1791.4|1793.6|1793.2|1793.6|1793.2|1792|1791.4|2586
1615968730000|2021-03-17 08:12:10|1793.8|1793.4|1794.4|1793.8|1794.8|1794.2|1793.8|1793.2|13232
1615968740000|2021-03-17 08:12:20|1794.2|1794|1795.6|1795|1795.8|1795|1794.2|1794|3181
1615968750000|2021-03-17 08:12:30|1795.8|1795.2|1796.8|1796.2|1797|1796.4|1795.8|1795.2|3857
1615968760000|2021-03-17 08:12:40|1797|1796|1799.2|1798.6|1799.2|1798.6|1797|1796|11054
1615968770000|2021-03-17 08:12:50|1799|1798.4|1798.6|1798.4|1799.2|1798.6|1798.6|1797.8|2131
1615968780000|2021-03-17 08:13:00|1798.8|1798.2|1798.6|1798|1798.8|1798.6|1798.4|1798|3504
1615968790000|2021-03-17 08:13:10|1798.8|1798.2|1797.8|1797|1799|1798.6|1797|1796.4|6280
1615968800000|2021-03-17 08:13:20|1798|1797.2|1797.4|1797|1798.2|1797.8|1797.4|1797|5282
1615968810000|2021-03-17 08:13:30|1797.2|1796.8|1798|1797.2|1798|1797.2|1797|1796.8|493
1615968820000|2021-03-17 08:13:40|1798.2|1797.4|1798.8|1798.2|1798.8|1798.2|1798.2|1797.4|10822
1615968830000|2021-03-17 08:13:50|1798.6|1798.4|1799.2|1798.8|1799.2|1798.8|1798.4|1798.2|1008
1615968840000|2021-03-17 08:14:00|1799.4|1799|1799.8|1799.4|1800|1799.4|1799.4|1799|1214
1615968850000|2021-03-17 08:14:10|1799.4|1799.2|1798.4|1798|1799.4|1799.2|1798.2|1797.8|5405
1615968860000|2021-03-17 08:14:20|1798.6|1798.2|1798.6|1798|1798.8|1798.2|1798.4|1797.8|605
1615968870000|2021-03-17 08:14:30|1798.8|1798.2|1799|1798.4|1799.2|1798.4|1798.8|1798.2|0
1615968880000|2021-03-17 08:14:40|1798.4|1798.2|1799.6|1799|1799.6|1799|1798.4|1798.2|1368
1615968890000|2021-03-17 08:14:50|1799.4|1798.8|1800|1799.4|1800|1799.4|1799.4|1798.8|469
1615968900000|2021-03-17 08:15:00|1800.2|1799.6|1800|1799.4|1801|1800.4|1799.6|1798.8|49252
1615968910000|2021-03-17 08:15:10|1800.2|1799.6|1801|1800.6|1801|1800.6|1800|1799.6|1124
1615968920000|2021-03-17 08:15:20|1800.8|1800.4|1800.6|1800.2|1800.8|1800.4|1800.6|1800.2|2000
1615968930000|2021-03-17 08:15:30|1800.8|1800.4|1801.2|1800.8|1801.8|1801.2|1800.8|1800.4|7863
1615968940000|2021-03-17 08:15:40|1801.4|1801|1801.6|1801.2|1801.8|1801.6|1801.2|1801|4353
1615968950000|2021-03-17 08:15:50|1801.8|1801.8|1801.8|1801.4|1802|1801.8|1801.8|1801.4|1750
1615968960000|2021-03-17 08:16:00|1801.6|1801.2|1800.6|1800.2|1801.8|1801.2|1800|1799.8|4107
1615968970000|2021-03-17 08:16:10|1800.8|1800.4|1800.4|1800.2|1801.2|1800.6|1800.4|1800.2|300
1615968980000|2021-03-17 08:16:20|1800.2|1800|1800.2|1799.6|1800.4|1800|1800|1799.4|723
1615968990000|2021-03-17 08:16:30|1800|1799.4|1800.4|1800|1800.4|1800.2|1799.8|1799.4|173
1615969000000|2021-03-17 08:16:40|1800.2|1799.8|1799.8|1799.6|1800.2|1799.8|1799.6|1799.2|7310
1615969010000|2021-03-17 08:16:50|1800|1799.8|1799.8|1799.4|1800.2|1799.8|1799.6|1799.4|1729
1615969020000|2021-03-17 08:17:00|1799.6|1799|1800|1799.6|1800|1799.8|1799.4|1799|11237
1615969030000|2021-03-17 08:17:10|1799.8|1799.4|1800.2|1800|1800.6|1800.2|1799.8|1799.4|3561
1615969040000|2021-03-17 08:17:20|1800|1799.8|1799|1798.6|1800.2|1800|1798.4|1798|8209
1615969050000|2021-03-17 08:17:30|1798.8|1798.4|1799.2|1798.6|1799.2|1798.8|1797.8|1797.4|2722
1615969060000|2021-03-17 08:17:40|1799|1798.8|1799|1798.4|1799|1798.8|1798.4|1798.2|1235
1615969070000|2021-03-17 08:17:50|1798.4|1798.2|1798.6|1798|1798.6|1798.2|1798.2|1797.8|1769
1615969080000|2021-03-17 08:18:00|1798.4|1797.8|1797.6|1797|1798.4|1798|1796.8|1796.2|1844
1615969090000|2021-03-17 08:18:10|1797.8|1797.2|1798.4|1797.8|1798.4|1797.8|1797.8|1797|1857
1615969100000|2021-03-17 08:18:20|1798.6|1798|1798.6|1798.2|1798.6|1798.2|1798.6|1797.8|305
1615969110000|2021-03-17 08:18:30|1798.4|1798|1797.8|1797.4|1799|1798.6|1797.4|1797.2|7524
1615969120000|2021-03-17 08:18:40|1797.4|1797.6|1797.4|1797|1797.8|1797.6|1797.4|1797|4025
1615969130000|2021-03-17 08:18:50|1797.6|1797.2|1797.2|1796.8|1797.6|1797.2|1796.8|1796.4|5956
1615969140000|2021-03-17 08:19:00|1797.4|1796.6|1796.6|1796.2|1797.8|1797.4|1796.6|1796.2|4181
1615969150000|2021-03-17 08:19:10|1796.4|1796|1796|1795.6|1796.8|1796.4|1795.8|1795.4|3539
1615969160000|2021-03-17 08:19:20|1796.2|1795.8|1796|1795.6|1796.2|1796|1795.8|1795.4|1330
1615969170000|2021-03-17 08:19:30|1796.2|1795.8|1796.6|1796.2|1796.6|1796.4|1796.2|1795.8|3658
1615969180000|2021-03-17 08:19:40|1796.8|1796.4|1798.2|1797.8|1798.2|1797.8|1796.8|1796.4|4325
1615969190000|2021-03-17 08:19:50|1798.4|1797.6|1798.4|1798|1799|1798.8|1798.2|1797.6|7627
1615969200000|2021-03-17 08:20:00|1798.6|1798.2|1797.8|1797.2|1798.6|1798.2|1797.8|1797.2|4258
1615969210000|2021-03-17 08:20:10|1797.6|1797.4|1798.4|1797.8|1798.4|1797.8|1797.6|1797.2|2864
1615969220000|2021-03-17 08:20:20|1798.2|1797.6|1797.8|1797.4|1798.2|1797.6|1797.8|1797.4|300
1615969230000|2021-03-17 08:20:30|1798|1797.6|1797.4|1797|1798|1797.8|1797.4|1797|3812
1615969240000|2021-03-17 08:20:40|1797.6|1797.2|1796.8|1796.4|1797.6|1797.4|1796.6|1796.2|3423
1615969250000|2021-03-17 08:20:50|1796.6|1796.6|1797.2|1796.8|1797.4|1796.8|1796.6|1796.4|1016
1615969260000|2021-03-17 08:21:00|1797.4|1797|1796.2|1795.8|1797.4|1797|1795.4|1795|5233
1615969270000|2021-03-17 08:21:10|1796.4|1795.6|1795.4|1795|1796.6|1796.2|1795.2|1794.8|5552
1615969280000|2021-03-17 08:21:20|1795.2|1794.8|1795.4|1795|1795.8|1795.2|1794.8|1794.6|2388
1615969290000|2021-03-17 08:21:30|1795|1794.8|1795.4|1794.8|1795.4|1795|1795|1794.8|606
1615969300000|2021-03-17 08:21:40|1795.2|1795|1794.6|1794.4|1795.2|1795.2|1794|1793.6|1851
1615969310000|2021-03-17 08:21:50|1794.8|1794.2|1794.8|1794.4|1794.8|1794.6|1794.4|1794.2|1199
1615969320000|2021-03-17 08:22:00|1794.6|1794.2|1794.8|1794.4|1795|1794.8|1794.2|1794|2712
1615969330000|2021-03-17 08:22:10|1795|1794.6|1794.4|1794|1795.8|1795.4|1794.4|1794|11271
1615969340000|2021-03-17 08:22:20|1794.6|1794.2|1794.6|1794.2|1794.6|1794.4|1794.4|1794.2|120
1615969350000|2021-03-17 08:22:30|1794.4|1794.4|1794.4|1794|1794.4|1794.4|1794|1793.6|2408
1615969360000|2021-03-17 08:22:40|1794.2|1793.8|1794.2|1793.8|1794.2|1794|1794|1793.6|2220
1615969370000|2021-03-17 08:22:50|1794|1793.6|1793.2|1792.8|1794.2|1794|1793|1792.6|7485
1615969380000|2021-03-17 08:23:00|1793|1792.6|1793.8|1793.4|1793.8|1793.4|1792.8|1792.6|4150
1615969390000|2021-03-17 08:23:10|1794|1793.6|1792.6|1792|1794|1793.6|1792.6|1792|5541
1615969400000|2021-03-17 08:23:20|1792.8|1792.2|1793.4|1792.8|1793.4|1793|1792.6|1792.2|1499
1615969410000|2021-03-17 08:23:30|1793.6|1793|1793.8|1793.2|1793.8|1793.4|1793.6|1793|200
1615969420000|2021-03-17 08:23:40|1793.6|1793|1793.6|1793.2|1793.6|1793.2|1793|1792.8|1835
1615969430000|2021-03-17 08:23:50|1793.4|1793|1793|1792.4|1793.4|1793|1793|1792.4|2179
1615969440000|2021-03-17 08:24:00|1792.8|1792.2|1791.4|1790.8|1792.8|1792.2|1791.2|1790.8|20000
1615969450000|2021-03-17 08:24:10|1791.6|1791|1792|1791.6|1792.2|1792|1791.6|1791|4632
1615969460000|2021-03-17 08:24:20|1791.8|1791.4|1793.2|1792.8|1793.4|1793|1791.8|1791.4|615
1615969470000|2021-03-17 08:24:30|1793|1792.6|1792.6|1792.2|1793|1792.8|1792.6|1792|1801
1615969480000|2021-03-17 08:24:40|1792.8|1792.4|1793|1792.6|1793.2|1792.8|1792.8|1792.4|1118
1615969490000|2021-03-17 08:24:50|1793.2|1792.8|1792.6|1792|1793.2|1792.8|1792.2|1792|2740
1615969500000|2021-03-17 08:25:00|1792.4|1791.8|1791.4|1791|1792.4|1791.8|1791.2|1790.8|3404
1615969510000|2021-03-17 08:25:10|1791.2|1790.8|1791.4|1791.2|1791.4|1791.2|1791.2|1790.8|559
1615969520000|2021-03-17 08:25:20|1791.6|1791.4|1791.4|1791|1791.8|1791.4|1791.4|1791|1555
1615969530000|2021-03-17 08:25:30|1791.6|1791.2|1791.2|1791|1792|1791.6|1791.2|1791|2555
1615969540000|2021-03-17 08:25:40|1791.4|1791.2|1792.4|1792|1792.4|1792|1791.2|1791|2576
1615969550000|2021-03-17 08:25:50|1792.2|1791.8|1792.2|1791.8|1792.4|1792|1792|1791.8|2353
1615969560000|2021-03-17 08:26:00|1792|1791.6|1791.8|1791.4|1792|1791.6|1791.2|1791|9290
1615969570000|2021-03-17 08:26:10|1792|1791.6|1791.6|1791.2|1792|1791.8|1791.6|1791.2|266
1615969580000|2021-03-17 08:26:20|1791.8|1791|1790.2|1790|1791.8|1791|1790|1789.8|20839
1615969590000|2021-03-17 08:26:30|1790|1789.8|1790|1789.4|1790|1789.8|1789.8|1789.2|652
1615969600000|2021-03-17 08:26:40|1789.8|1789.2|1789.6|1789.2|1789.8|1789.4|1789.4|1789|471
1615969610000|2021-03-17 08:26:50|1789.8|1789.4|1789.2|1788.8|1789.8|1789.6|1788.8|1788.6|3354
1615969620000|2021-03-17 08:27:00|1789|1788.6|1789.6|1789.2|1789.8|1789.6|1789|1788.6|5019
1615969630000|2021-03-17 08:27:10|1789.4|1789|1789.6|1789.2|1789.8|1789.4|1789|1788.6|4340
1615969640000|2021-03-17 08:27:20|1789.2|1789|1788.6|1788.4|1789.6|1789.2|1788.4|1788.2|10896
1615969650000|2021-03-17 08:27:30|1788.8|1788.6|1788.4|1788.2|1788.8|1788.6|1788.2|1788|4964
1615969660000|2021-03-17 08:27:40|1788.6|1788|1788.6|1788.2|1788.6|1788.4|1788.6|1788|1314
1615969670000|2021-03-17 08:27:50|1788.4|1788|1788.6|1788|1788.8|1788.4|1787.6|1787.4|35973
1615969680000|2021-03-17 08:28:00|1788.8|1788.2|1789.2|1788.8|1789.2|1788.8|1788.8|1788.2|2760
1615969690000|2021-03-17 08:28:10|1789|1788.6|1789.2|1788.8|1789.2|1789|1788.4|1788.2|1343
1615969700000|2021-03-17 08:28:20|1789|1789|1788.4|1788|1789|1789|1788.4|1788|2379
1615969710000|2021-03-17 08:28:30|1788.6|1788.2|1788.6|1788.2|1788.8|1788.4|1788.6|1788.2|362
1615969720000|2021-03-17 08:28:40|1788.8|1788.4|1788.8|1788.2|1788.8|1788.6|1788.8|1788.2|295
1615969730000|2021-03-17 08:28:50|1789|1788.4|1789.2|1788.8|1789.4|1789.2|1789|1788.4|1261
1615969740000|2021-03-17 08:29:00|1789.4|1789|1791.2|1790.8|1791.2|1790.8|1789.4|1789|5109
1615969750000|2021-03-17 08:29:10|1791.4|1790.6|1791.6|1791.2|1791.6|1791.2|1791.2|1790.6|1663
1615969760000|2021-03-17 08:29:20|1791.8|1791.4|1792.2|1791.6|1792.4|1792|1791.8|1791.4|3917
1615969770000|2021-03-17 08:29:30|1792.4|1791.8|1792|1791.4|1792.6|1792|1792|1791.4|100
1615969780000|2021-03-17 08:29:40|1791.8|1791.6|1790.6|1790.2|1791.8|1791.6|1790.2|1790|5913
1615969790000|2021-03-17 08:29:50|1790.8|1790|1791.2|1790.4|1791.2|1790.4|1790.8|1790|0
1615969800000|2021-03-17 08:30:00|1791.4|1790.6|1792.6|1792.2|1792.6|1792.4|1791.2|1790.6|4909
1615969810000|2021-03-17 08:30:10||1792.4||1792.4||1792.4||1792.4|80
1615969820000|2021-03-17 08:30:20|1792.4|1792.2|1792.6|1792.2|1792.8|1792.6|1792.4|1792.2|803
1615969830000|2021-03-17 08:30:30|1792.4|1792|1792.8|1792.4|1793|1792.4|1792.2|1791.8|1922
1615969840000|2021-03-17 08:30:40|1792.6|1792.6|1792.8|1792.4|1793|1792.8|1792.6|1792.4|218
1615969850000|2021-03-17 08:30:50|1793|1792.6|1793.6|1793|1793.8|1793.6|1792.8|1792.6|1139
1615969860000|2021-03-17 08:31:00|1793.8|1793.2|1794|1793.6|1794.4|1794.2|1793.6|1793.2|2197
1615969870000|2021-03-17 08:31:10|1794.2|1793.4|1793|1792.6|1794.2|1793.4|1793|1792.6|1750
1615969880000|2021-03-17 08:31:20|1792.8|1792.4|1793.6|1793|1793.6|1793.4|1792.8|1792.4|1239
1615969900000|2021-03-17 08:31:40|1793.4|1792.8|1793.4|1793|1793.4|1793|1792.8|1792.6|1705
1615969910000|2021-03-17 08:31:50|1793.6|1793.2|1793.4|1793|1793.6|1793.2|1793.4|1792.8|0
1615969920000|2021-03-17 08:32:00|1793.6|1793.2|1794|1793.6|1794|1793.6|1793.4|1793.2|1235
1615969930000|2021-03-17 08:32:10|1794.2|1793.8|1794.4|1793.8|1794.6|1794.2|1794.2|1793.8|2422
1615969940000|2021-03-17 08:32:20|1794.2|1794|1794.2|1793.8|1794.4|1794|1794|1793.6|1913
1615969950000|2021-03-17 08:32:30|1794.4|1794|1794.2|1793.6|1794.4|1794|1794|1793.6|835
1615969960000|2021-03-17 08:32:40|1794.4|1793.8|1794.6|1794.2|1795|1794.6|1794.2|1793.8|3959
1615969970000|2021-03-17 08:32:50|1794.8|1794.4|1793.8|1793.4|1794.8|1794.4|1793.8|1793.4|5008
1615969980000|2021-03-17 08:33:00|1794|1793.6|1794|1793.6|1794.2|1793.8|1794|1793.6|570
1615969990000|2021-03-17 08:33:10|1793.8|1793.4|1793.8|1793.4|1793.8|1793.4|1793.6|1793.4|479
1615970000000|2021-03-17 08:33:20|1793.6|1793.2|1793.8|1793.2|1793.8|1793.2|1792.8|1792.6|2695
1615970010000|2021-03-17 08:33:30|1793.6|1793.4|1793.8|1793.4|1793.8|1793.4|1793.6|1793.2|360
1615970020000|2021-03-17 08:33:40|1793.6|1793.2|1793.4|1793|1793.6|1793.2|1793.2|1792.8|8880
1615970030000|2021-03-17 08:33:50|1793.6|1792.8|1793.6|1793|1793.8|1793.6|1793|1792.8|6707
1615970040000|2021-03-17 08:34:00|1793.4|1792.8|1793.8|1793.2|1793.8|1793.2|1793.2|1792.8|1959
1615970050000|2021-03-17 08:34:10|1794|1793.4|1793.6|1793.4|1794|1793.6|1793.6|1793.4|871
1615970060000|2021-03-17 08:34:20|1793.4|1793.2|1793.2|1792.8|1793.6|1793.2|1793|1792.8|2988
1615970070000|2021-03-17 08:34:30|1793.4|1793|1793.8|1793.2|1793.8|1793.2|1793.4|1793|5813
1615970080000|2021-03-17 08:34:40|1794|1793.4|1794.6|1794.4|1795|1794.8|1793.8|1793.4|2155
1615970090000|2021-03-17 08:34:50|1794.4|1794.2|1793.8|1793.6|1794.4|1794.2|1793.6|1793.2|2452
1615970100000|2021-03-17 08:35:00|1794|1793.8|1794.2|1793.8|1794.2|1793.8|1794|1793.8|743
1615970110000|2021-03-17 08:35:10|1794.4|1794|1794.4|1794|1794.4|1794.2|1794|1793.8|576
1615970120000|2021-03-17 08:35:20|1794.2|1793.8|1794.2|1793.8|1794.2|1793.8|1794|1793.8|562
1615970130000|2021-03-17 08:35:30|1794.4|1794|1794.4|1794.2|1794.8|1794.4|1794.4|1794|905
1615970140000|2021-03-17 08:35:40|1794.6|1794.4|1795|1794.6|1795|1794.6|1794.4|1794.4|833
1615970150000|2021-03-17 08:35:50|1795.2|1794.8|1793.8|1793.6|1795.4|1795|1793.6|1793.4|8837
1615970160000|2021-03-17 08:36:00||1793.4||1793.4||1793.6||1793.4|2405
1615970170000|2021-03-17 08:36:10|1793.6|1793.2|1792.4|1791.8|1793.6|1793.4|1791.8|1791.6|6654
1615970180000|2021-03-17 08:36:20|1792.2|1792|1792.4|1792|1792.4|1792.2|1792|1792|1829
1615970190000|2021-03-17 08:36:30|1792.6|1792.2|1793|1792.8|1793.2|1792.8|1792.6|1792|2973
1615970200000|2021-03-17 08:36:40|1792.8|1792.6|1793|1792.6|1793|1792.8|1792.6|1792.4|1971
1615970210000|2021-03-17 08:36:50|1792.8||1792.8||1792.8||1792.8||2
1615970220000|2021-03-17 08:37:00|1792.6|1792.4|1793.2|1792.8|1793.2|1792.8|1792.6|1792.4|5486
1615970230000|2021-03-17 08:37:10|1793.4|1793|1794|1793.6|1794|1793.6|1793.4|1793|4379
1615970240000|2021-03-17 08:37:20|1793.8|1793.4|1792.6|1792|1793.8|1793.4|1792.6|1792|6669
1615970250000|2021-03-17 08:37:30|1792.8|1792.2|1792.8|1792.2|1792.8|1792.4|1792.8|1792.2|0
1615970260000|2021-03-17 08:37:40|1792.6|1792|1792|1791.6|1792.6|1792|1791.6|1791.4|5817
1615970270000|2021-03-17 08:37:50|1792.2||1792.2||1792.2||1792||0
1615970280000|2021-03-17 08:38:00|1792.4|1791.8|1791.8|1791.6|1792.6|1792|1791.8|1791.6|2634
1615970290000|2021-03-17 08:38:10|1791.6|1791.4|1791|1790.6|1791.8|1791.6|1791|1790.6|4632
1615970300000|2021-03-17 08:38:20|1790.8|1790.4|1790|1789.6|1791|1790.4|1790|1789.4|1332
1615970310000|2021-03-17 08:38:30|1789.8|1789.4|1790.4|1789.8|1790.4|1789.8|1789.8|1789.4|0
1615970320000|2021-03-17 08:38:40|1790.2|1789.6|1789.8|1789.6|1790.2|1789.6|1789.8|1789.4|0
1615970330000|2021-03-17 08:38:50|1789.6|1789.4|1789.2|1788.8|1789.8|1789.4|1789|1788.8|3405
1615970340000|2021-03-17 08:39:00|1789|1788.6|1789|1788.8|1789.6|1789.2|1788.8|1788.6|5124
1615970350000|2021-03-17 08:39:10|1789.2|1789|1790.2|1789.8|1790.2|1790|1789.2|1789|3966
1615970360000|2021-03-17 08:39:20|1790|1789.6|1790.6|1790.2|1790.6|1790.2|1789.6|1789.4|3508
1615970370000|2021-03-17 08:39:30|1790.8|1790.4|1791|1790.6|1791|1790.8|1790.8|1790.4|588
1615970380000|2021-03-17 08:39:40|1790.6|1790.4|1790.8|1790.4|1791|1790.6|1790.6|1790.2|1409
1615970390000|2021-03-17 08:39:50|1790.6|1790.2|1790.6|1790.2|1790.6|1790.4|1790|1789.8|5290
1615970400000|2021-03-17 08:40:00|1790.4|1790.4|1790.6|1790.2|1790.6|1790.4|1790.2|1790|792
1615970410000|2021-03-17 08:40:10|1790.4|1790.4|1791.4|1791.2|1791.6|1791.4|1790.4|1790.4|1131
1615970420000|2021-03-17 08:40:20|1791.2|1791|1791.6|1791|1791.6|1791|1790.8|1790.6|857
1615970440000|2021-03-17 08:40:40|1791.4|1790.8|1790|1789.6|1791.4|1790.8|1790|1789.6|2877
1615970450000|2021-03-17 08:40:50|1789.8|1789.4|1789.8|1789.4|1790|1789.8|1789.6|1789.4|3194
1615970460000|2021-03-17 08:41:00|1789.6|1789.2|1789.6|1789.2|1789.6|1789.2|1789.2|1789|1099
1615970470000|2021-03-17 08:41:10|1789.8|1789.4|1790.2|1789.8|1790.2|1789.8|1789.8|1789.4|545
1615970480000|2021-03-17 08:41:20|1790.4|1790|1791|1790.6|1791|1790.6|1790.4|1790|814
1615970490000|2021-03-17 08:41:30|1791.2|1790.8|1791.6|1791.2|1791.6|1791.2|1791.2|1790.8|266
1615970500000|2021-03-17 08:41:40|1791.4|1791|1790.6|1790.2|1791.4|1791|1790.6|1790.2|2309
1615970510000|2021-03-17 08:41:50|1790.8|1790.4|1791|1790.6|1791|1790.6|1790.8|1790.4|0
1615970520000|2021-03-17 08:42:00|1791.2|1790.8|1791.6|1791.2|1791.6|1791.4|1791.2|1790.8|802
1615970530000|2021-03-17 08:42:10|1791.4|1791|1791.8|1791.2|1791.8|1791.4|1791.2|1791|7918
1615970540000|2021-03-17 08:42:20|1792|1791.4|1791.4|1791|1792|1791.4|1791|1790.8|7752
1615970550000|2021-03-17 08:42:30|1791.6|1791.2|1791.8|1791.4|1792|1791.6|1791.6|1791.2|3150
1615970560000|2021-03-17 08:42:40|1791.6|1791.6|1792|1791.6|1792|1791.8|1791.4|1791.2|3443
1615970570000|2021-03-17 08:42:50|1792.2|1791.8|1792.6|1792|1792.6|1792|1792.2|1791.8|2174
1615970580000|2021-03-17 08:43:00|1792.8|1792.2|1793.6|1793.2|1793.6|1793.2|1792.6|1792.2|3779
1615970590000|2021-03-17 08:43:10|1793.8|1793|1793.4|1793|1793.8|1793.6|1793.2|1792.8|3365
1615970620000|2021-03-17 08:43:40|1793.6|1793.2|1793.8|1793.6|1794|1793.6|1793.6|1793.2|1285
1615970630000|2021-03-17 08:43:50|1793.6|1793.4|1793.4|1793|1793.6|1793.4|1793|1792.6|3797
1615970640000|2021-03-17 08:44:00|1793.6|1792.8|1793.8|1793.6|1793.8|1793.6|1793.6|1792.8|7522
1615970650000|2021-03-17 08:44:10|1794|1793.8|1794|1793.8|1794|1793.8|1794|1793.6|544
1615970660000|2021-03-17 08:44:20|1794.2|1793.6|1794.6|1794.2|1794.6|1794.2|1794.2|1793.6|2247
1615970670000|2021-03-17 08:44:30|1794.8|1794.4|1795|1794.8|1795|1794.8|1794.8|1794.4|196
1615970680000|2021-03-17 08:44:40|1794.8|1794.6|1794.2|1794|1794.8|1794.6|1794.2|1793.8|6576
1615970690000|2021-03-17 08:44:50|1794|1793.8|1794|1793.6|1794|1794|1793.8|1793.6|2338
1615970700000|2021-03-17 08:45:00|1794.2|1793.8|1793.4|1793|1794.2|1793.8|1793.2|1793|2960
1615970710000|2021-03-17 08:45:10|1793.6|1793.2|1793.8|1793.4|1793.8|1793.4|1793.6|1793.2|32
1615970720000|2021-03-17 08:45:20|1793.6|1793.6|1794|1793.4|1794|1793.6|1793.6|1793.4|332
1615970730000|2021-03-17 08:45:30|1793.8|1793.2|1793.4|1793|1793.8|1793.2|1793.4|1793|2982
1615970740000|2021-03-17 08:45:40|1793.2|1792.8|1793.4|1793|1793.6|1793|1793.2|1792.8|1238
1615970750000|2021-03-17 08:45:50|1793.2||1793.4||1793.6||1793.2||0
1615970760000|2021-03-17 08:46:00|1793.6|1793.2|1793.6|1793|1793.8|1793.4|1793|1792.6|2939
1615970770000|2021-03-17 08:46:10|1793.8|1793.2|1793.4|1793.2|1794|1793.4|1793.4|1793|292
1615970780000|2021-03-17 08:46:20|1793.6|1793.4|1794|1793.8|1794|1793.8|1793.6|1793.4|622
1615970790000|2021-03-17 08:46:30|1794.2|1794|1793.8|1793.4|1794.2|1794|1793.8|1793.4|1606
1615970800000|2021-03-17 08:46:40|1793.6|1793.6|1794|1793.6|1794|1793.6|1793.6|1793.6|397
1615970810000|2021-03-17 08:46:50|1794.2|1793.4|1793.8|1793.4|1794.2|1793.6|1793.8|1793.4|0
1615970820000|2021-03-17 08:47:00|1794|1793.6|1794|1793.6|1794|1793.6|1793.4|1793.2|2521
1615970830000|2021-03-17 08:47:10|1794.2|1793.8|1793.8|1793.6|1794.2|1793.8|1793.8|1793.6|310
1615970840000|2021-03-17 08:47:20|1794|1793.8|1794.2|1793.8|1794.2|1794|1794|1793.8|392
1615970850000|2021-03-17 08:47:30|1794|1793.6|1793.8|1793.6|1794|1793.6|1793.4|1793|1554
1615970860000|2021-03-17 08:47:40|1794|1793.4|1793.8|1793.4|1794.2|1793.8|1793.8|1793.4|0
1615970870000|2021-03-17 08:47:50|1794|1793.6|1794.4|1794|1794.4|1794|1794|1793.6|5359
1615970880000|2021-03-17 08:48:00|1794.2|1794.2|1795|1794.6|1795|1794.6|1794.2|1794|612
1615970890000|2021-03-17 08:48:10||1794.4||1794.4||1794.4||1794.4|0
1615970900000|2021-03-17 08:48:20|1794.8|1794.6|1795.8|1795.2|1796|1795.2|1794.8|1794.6|3573
1615970910000|2021-03-17 08:48:30|1796|1795.4|1794.8|1794.4|1796.2|1795.6|1794.6|1794.4|4409
1615970920000|2021-03-17 08:48:40|1795|1794.6|1795.6|1795.2|1795.6|1795.2|1795|1794.6|367
1615970930000|2021-03-17 08:48:50|1795.8|1795.4|1796|1795.4|1796|1795.8|1795.8|1795.4|3243
1615970940000|2021-03-17 08:49:00|1796.2|1795.6|1796.4|1796.2|1796.4|1796.2|1796.2|1795.6|1561
1615970950000|2021-03-17 08:49:10|1796.6|1796.4|1796.8|1796.4|1796.8|1796.6|1796.6|1796.2|2882
1615970960000|2021-03-17 08:49:20|1796.6|1796.2|1796.2|1795.8|1796.6|1796.2|1796.2|1795.8|491
1615970970000|2021-03-17 08:49:30|1796|1795.6|1796|1795.6|1796.2|1795.6|1795.8|1795.4|1844
1615970980000|2021-03-17 08:49:40|1796.2|1795.8|1796|1795.6|1796.2|1795.8|1795.6|1795.4|807
1615970990000|2021-03-17 08:49:50|1796.2||1796.2||1796.4||1796.2||0
1615971000000|2021-03-17 08:50:00|1796.4|1795.4|1795.6|1795.4|1796.4|1795.4|1795.4|1795.2|1494
1615971010000|2021-03-17 08:50:10|1795.4|1795.2|1795|1794.4|1795.4|1795.2|1794.6|1794.2|684
1615971020000|2021-03-17 08:50:20|1794.8|1794.2|1794.4|1794|1795|1794.6|1794|1793.8|2010
1615971030000|2021-03-17 08:50:30|1794.2|1794.2|1794.2|1794|1794.2|1794.2|1794.2|1794|0
1615971040000|2021-03-17 08:50:40|1794|1793.8|1794|1793.6|1794|1793.8|1793.8|1793.4|1123
1615971050000|2021-03-17 08:50:50|1793.8|1793.8|1793.4|1793|1793.8|1793.8|1793.4|1792.8|2198
1615971060000|2021-03-17 08:51:00|1793.2|1792.8|1793|1792.2|1793.2|1792.8|1793|1792.2|336
1615971070000|2021-03-17 08:51:10|1792.8|1792|1792.8|1792.4|1792.8|1792.4|1792.2|1791.8|1497
1615971080000|2021-03-17 08:51:20|1792.6|1792.2|1792|1791.4|1792.6|1792.2|1791.8|1791.4|2489
1615971090000|2021-03-17 08:51:30|1792.2|1791.6|1793|1792.6|1793.4|1793|1792.2|1791.6|2460
1615971100000|2021-03-17 08:51:40|1793.2|1792.8|1793.4|1793|1793.4|1793|1793.2|1792.8|538
1615971110000|2021-03-17 08:51:50|1793.6|1793.2|1793.4|1792.8|1793.6|1793.2|1793.4|1792.8|327
1615971120000|2021-03-17 08:52:00|1793.2|1792.6|1791.8|1791.4|1793.2|1792.6|1791.6|1791.2|3224
1615971130000|2021-03-17 08:52:10|1792|1791.2|1792.2|1791.8|1792.2|1791.8|1791.8|1791.2|1928
1615971140000|2021-03-17 08:52:20|1792.4|1792|1792.2|1792|1792.4|1792|1792.2|1791.8|0
1615971150000|2021-03-17 08:52:30|1792|1791.8|1791.6|1791|1792.2|1791.8|1791.6|1790.8|3468
1615971160000|2021-03-17 08:52:40||1790.8||1791||1791||1790.8|0
1615971170000|2021-03-17 08:52:50|1791.8|1791.2|1791.2|1790.8|1791.8|1791.6|1791.2|1790.8|2585
1615971180000|2021-03-17 08:53:00|1791|1790.6|1791.2|1790.8|1791.4|1791|1790.8|1790.6|1419
1615971190000|2021-03-17 08:53:10|1791|1790.6|1790.6|1790.2|1791|1790.6|1790.4|1790.2|656
1615971210000|2021-03-17 08:53:30|1790.8|1790.4|1791|1790.2|1791|1790.8|1790.6|1790.2|1359
1615971220000|2021-03-17 08:53:40|1790.8|1790|1789|1788.4|1790.8|1790|1789|1788.4|4298
1615971230000|2021-03-17 08:53:50|1788.8|1788.2|1788.8|1788.4|1789.2|1789|1788.2|1788|2312
1615971240000|2021-03-17 08:54:00|1789|1788.6|1789.8|1789.4|1789.8|1789.4|1789|1788.6|1341
1615971250000|2021-03-17 08:54:10|1789.6|1789.2|1789.6|1789.2|1789.6|1789.2|1789.2|1789|734
1615971260000|2021-03-17 08:54:20|1789.8|1789.4|1790.2|1789.8|1790.2|1789.8|1789.8|1789.4|196
1615971270000|2021-03-17 08:54:30|1790.4|1790|1791|1790.6|1791|1790.6|1790.4|1790|496
1615971280000|2021-03-17 08:54:40|1791.2|1790.8|1791.4|1791|1791.6|1791|1791|1790.8|164
1615971290000|2021-03-17 08:54:50|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|0
1615971300000|2021-03-17 08:55:00|1791.4|1791|1791.4|1791|1791.4|1791|1791.4|1791|1138
1615971310000|2021-03-17 08:55:10|1791.2|1790.8|1791|1790.6|1791.2|1790.8|1790.8|1790.6|3127
1615971320000|2021-03-17 08:55:20|1790.8|1790.4|1790.8|1790.6|1790.8|1790.6|1790.8|1790.4|579
1615971330000|2021-03-17 08:55:30|1791|1790.4|1791.6|1791.2|1791.6|1791.2|1790.8|1790.4|5372
1615971340000|2021-03-17 08:55:40|1791.4|1791|1791.4|1791|1791.6|1791.2|1791.2|1791|1927
1615971350000|2021-03-17 08:55:50|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|0
1615971360000|2021-03-17 08:56:00|1791.4|1791|1789.8|1789.4|1791.4|1791|1789.6|1789.2|6382
1615971370000|2021-03-17 08:56:10|1790|1789.6|1790.4|1790|1790.4|1790.2|1790|1789.6|2727
1615971380000|2021-03-17 08:56:20|1790.6|1790.2|1790.6|1790.2|1790.6|1790.4|1790.6|1790.2|308
1615971390000|2021-03-17 08:56:30|1790.8|1790.4|1791.4|1791.2|1791.4|1791.2|1790.8|1790.4|565
1615971400000|2021-03-17 08:56:40|1791.6|1791|1791.6|1791.2|1791.6|1791.2|1791|1790.8|796
1615971410000|2021-03-17 08:56:50|1791.4|1791|1791|1790.6|1791.4|1791|1790.8|1790.6|1197
1615971420000|2021-03-17 08:57:00|1791.2|1790.8|1790.8|1790.6|1791.4|1791.2|1790.8|1790.6|1081
1615971430000|2021-03-17 08:57:10|1790.6|1790.4|1791.2|1790.6|1791.2|1790.6|1790.6|1790.2|682
1615971440000|2021-03-17 08:57:20|1791.4|1790.8|1791.4|1791|1791.4|1791|1791|1790.6|1649
1615971450000|2021-03-17 08:57:30|1791.2|1791.2|1791.8|1791.2|1791.8|1791.2|1791.2|1791.2|400
1615971460000|2021-03-17 08:57:40|1791.6|1791|1790.4|1790|1791.6|1791|1790.4|1790|1509
1615971470000|2021-03-17 08:57:50|1790.6|1790.2|1790.8|1790.6|1790.8|1790.6|1790.6|1790.2|1131
1615971480000|2021-03-17 08:58:00|1790.6|1790.4|1791|1790.8|1791.4|1791.2|1790.6|1790.4|8008
1615971490000|2021-03-17 08:58:10|1790.8|1790.6|1790.4|1790|1790.8|1790.6|1790.2|1790|3023
1615971500000|2021-03-17 08:58:20|1790.2|1790.2|1790|1789.8|1790.2|1790.2|1790|1789.8|2158
1615971510000|2021-03-17 08:58:30|1790.2|1790|1790.4|1790.2|1790.4|1790.2|1789.8|1789.6|3536
1615971520000|2021-03-17 08:58:40|1790.2|1790|1789.2|1788.8|1790.2|1790|1789|1788.8|3621
1615971530000|2021-03-17 08:58:50|1789|1788.6|1788.4|1788|1789|1788.6|1788.4|1788|200
1615971540000|2021-03-17 08:59:00|1788.6|1788.2|1788.2|1787.8|1788.6|1788.2|1788.2|1787.8|7122
1615971550000|2021-03-17 08:59:10|1788.4|1787.6|1788.2|1787.8|1788.4|1788|1787.6|1787.2|4817
1615971560000|2021-03-17 08:59:20|1788.4|1787.6|1788.2|1787.8|1788.4|1788|1788|1787.6|2003
1615971570000|2021-03-17 08:59:30|1788.4||1788.2||1788.4||1788.2||0
1615971580000|2021-03-17 08:59:40|1788.4|1788|1788.4|1787.8|1788.4|1788|1788.4|1787.8|0
1615971590000|2021-03-17 08:59:50|1788.2|1788|1788|1787.6|1788.2|1788|1787.8|1787.6|2635
1615971600000|2021-03-17 09:00:00|1788.2|1787.8|1787.6|1787.4|1788.4|1788.2|1787.6|1787.4|1292
1615971610000|2021-03-17 09:00:10|1787.8|1787.6|1788.2|1787.8|1788.4|1788|1787.8|1787.6|5673
1615971620000|2021-03-17 09:00:20|1788.4|1788|1788.4|1788|1788.6|1788.2|1788.2|1788|2277
1615971630000|2021-03-17 09:00:30|1788.2|1787.8|1788|1787.6|1788.2|1787.8|1787.8|1787.6|905
1615971640000|2021-03-17 09:00:40|1787.8|1787.8|1787.4|1787.2|1787.8|1787.8|1787.4|1787|3637
1615971650000|2021-03-17 09:00:50|1787.2|1787|1786.6|1786.2|1787.2|1787|1786.2|1786|20976
1615971660000|2021-03-17 09:01:00|1786.8|1786.4|1787.4|1786.8|1787.4|1787|1786.8|1786.4|7222
1615971670000|2021-03-17 09:01:10|1787.2|1786.6|1786.8|1786.4|1787.2|1786.6|1786.6|1786.4|941
1615971680000|2021-03-17 09:01:20|1786.6|1786.2|1786.4|1785.8|1786.6|1786.2|1785.8|1785.6|17700
1615971690000|2021-03-17 09:01:30|1786.6|1786|1786.8|1786.4|1786.8|1786.4|1786.6|1786|0
1615971700000|2021-03-17 09:01:40|1786.6|1786.2|1786.4|1786|1786.6|1786.2|1786.2|1785.8|247
1615971710000|2021-03-17 09:01:50|1786.6|1786.2|1786.8|1786.4|1786.8|1786.6|1786.6|1786.2|1133
1615971720000|2021-03-17 09:02:00|1786.6|1786.6|1786.8|1786.4|1786.8|1786.6|1786.6|1786.4|0
1615971730000|2021-03-17 09:02:10|1787|1786.6|1787.8|1787.6|1788.2|1787.8|1787|1786.6|1842
1615971740000|2021-03-17 09:02:20|1788|1787.4|1787.4|1787|1788|1787.8|1787.4|1787|2822
1615971750000|2021-03-17 09:02:30|1787.2|1786.8|1787|1786.6|1787.2|1787|1787|1786.6|1556
1615971760000|2021-03-17 09:02:40|1786.8|1786.4|1786.6|1786.2|1786.8|1786.4|1786.4|1786|2420
1615971770000|2021-03-17 09:02:50|1786.4|1786.4|1786.8|1786.4|1786.8|1786.4|1786.4|1786.4|2428
1615971780000|2021-03-17 09:03:00|1786.6|1786.2|1786.6|1786.2|1786.6|1786.2|1786|1785.8|5874
1615971790000|2021-03-17 09:03:10||1786||1786||1786||1786|0
1615971800000|2021-03-17 09:03:20|1786.4|1785.8|1786.2|1785.8|1786.8|1786.6|1785.8|1785.4|21539
1615971810000|2021-03-17 09:03:30|1786|1785.6|1785.8|1785.6|1786|1785.8|1785.8|1785.4|5041
1615971820000|2021-03-17 09:03:40|1786|1785.8|1785.4|1785.2|1786.4|1786.2|1785.4|1785.2|5831
1615971830000|2021-03-17 09:03:50|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1785|2124
1615971840000|2021-03-17 09:04:00|1785|1784.8|1784.4|1784|1785.2|1784.8|1784.2|1784|44097
1615971850000|2021-03-17 09:04:10|1784.2|1783.8|1785.2|1784.8|1785.2|1784.8|1784|1783.8|4596
1615971860000|2021-03-17 09:04:20|1785.4|1785|1785.2|1785|1785.6|1785.2|1785.2|1785|697
1615971870000|2021-03-17 09:04:30|1785|1784.8|1784.8|1784.4|1785|1784.8|1784.8|1784.4|4004
1615971880000|2021-03-17 09:04:40|1785|1784.8|1784.8|1784.4|1785|1784.8|1784.8|1784.4|2290
1615971890000|2021-03-17 09:04:50|1785|1784.6|1785|1784.4|1785.2|1784.8|1784.8|1784.4|1346
1615971900000|2021-03-17 09:05:00|1785.2|1784.6|1785.2|1784.8|1785.4|1785.2|1785|1784.6|3143
1615971910000|2021-03-17 09:05:10|1785.4|1785|1785.2|1785|1785.6|1785.2|1785.2|1785|2600
1615971920000|2021-03-17 09:05:20|1785|1784.8|1785|1784.6|1785.8|1785.4|1785|1784.6|2203
1615971930000|2021-03-17 09:05:30|1784.8|1784.4|1784.8|1784.4|1784.8|1784.6|1784.8|1784.4|697
1615971940000|2021-03-17 09:05:40|1785|1784.6|1784.8|1784.6|1785.4|1785|1784.8|1784.6|1917
1615971950000|2021-03-17 09:05:50|1784.6|1784.4|1784.8|1784.4|1784.8|1784.6|1784.6|1784.2|659
1615971960000|2021-03-17 09:06:00|1785|1784.6|1784.6|1784.2|1785|1784.6|1784.4|1784.2|6610
1615971970000|2021-03-17 09:06:10|1784.8|1784.4|1784.4|1784.2|1784.8|1784.4|1784.4|1784.2|1011
1615971980000|2021-03-17 09:06:20|1784.2|1784|1783.2|1783|1784.2|1784|1783.2|1783|7732
1615971990000|2021-03-17 09:06:30|1783.4|1783.2|1784|1783.6|1784|1783.6|1783.4|1783.2|1125
1615972000000|2021-03-17 09:06:40|1784.2|1783.8|1783.8|1783.4|1784.4|1783.8|1783.8|1783.4|3567
1615972010000|2021-03-17 09:06:50|1784|1783.6|1783.8|1783.4|1784|1783.6|1783.6|1783.2|11434
1615972020000|2021-03-17 09:07:00|1783.6|1783.2|1784|1783.6|1784|1783.8|1783.6|1783.2|874
1615972030000|2021-03-17 09:07:10|1784.2|1783.8|1784.4|1784|1784.4|1784|1784.2|1783.8|2266
1615972040000|2021-03-17 09:07:20|1784.2|1783.8|1785|1784.4|1785|1784.4|1784|1783.8|1610
1615972050000|2021-03-17 09:07:30|1784.8|1784.6|1785|1784.6|1785|1784.8|1784.8|1784.6|3
1615972060000|2021-03-17 09:07:40|1784.8|1784.4|1784.8|1784.4|1784.8|1784.6|1784.8|1784.4|0
1615972070000|2021-03-17 09:07:50|1784.6|1784.6|1784.6|1784.4|1784.6|1784.6|1784.6|1784.4|1
1615972080000|2021-03-17 09:08:00|1784.8|1784.6|1785|1784.6|1785.6|1785.2|1784.6|1784.2|10843
1615972090000|2021-03-17 09:08:10|1785.2|1784.8|1785.4|1785|1785.6|1785.2|1785|1784.8|1569
1615972100000|2021-03-17 09:08:20|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|0
1615972110000|2021-03-17 09:08:30|1785.4|1785|1785.4|1784.8|1785.4|1785|1785|1784.8|1514
1615972120000|2021-03-17 09:08:40|1785.2|1784.6|1784|1783.6|1785.2|1784.6|1784|1783.6|2056
1615972130000|2021-03-17 09:08:50|1783.8|1783.4|1783.4|1783.2|1783.8|1783.4|1783|1782.8|6613
1615972140000|2021-03-17 09:09:00|1783.6|1783|1783.6|1783.2|1783.6|1783.4|1783.6|1783|570
1615972150000|2021-03-17 09:09:10|1783.4|1783|1783.6|1783.4|1783.6|1783.4|1783.2|1782.8|7706
1615972160000|2021-03-17 09:09:20|1783.8|1783.6|1784|1783.4|1784|1783.6|1783.4|1783.2|340
1615972170000|2021-03-17 09:09:30|1784.2|1783.6|1784|1783.6|1784.2|1784|1784|1783.6|1921
1615972180000|2021-03-17 09:09:40|1783.8|1783.8|1783.6|1783.2|1783.8|1783.8|1783.6|1783.2|432
1615972190000|2021-03-17 09:09:50|1783.4|1783|1783.4|1783.2|1783.4|1783.2|1783.2|1783|454
1615972200000|2021-03-17 09:10:00|1783.6||1783.6||1783.6||1783.6||0
1615972210000|2021-03-17 09:10:10|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.8|1783.4|400
1615972220000|2021-03-17 09:10:20|1783.8|1783.4|1783.4|1783|1783.8|1783.4|1783|1782.8|4845
1615972230000|2021-03-17 09:10:30||1783.2||1783||1783.2||1783|0
1615972240000|2021-03-17 09:10:40|1783.2|1782.8|1783|1782.6|1783.2|1782.8|1783|1782.6|14332
1615972250000|2021-03-17 09:10:50|1782.8|1782.4|1782.6|1782.2|1782.8|1782.4|1782.2|1782|8783
1615972260000|2021-03-17 09:11:00|1782.4|1782|1782.2|1781.8|1782.4|1782.2|1782|1781.6|2915
1615972270000|2021-03-17 09:11:10|1782.4|1782|1782.2|1782|1782.4|1782.2|1782|1781.8|2344
1615972280000|2021-03-17 09:11:20||1781.8||1781.8||1781.8||1781.8|100
1615972290000|2021-03-17 09:11:30|1782||1782||1782||1782||280
1615972300000|2021-03-17 09:11:40|1782.2|1782|1782|1781.8|1782.2|1782|1782|1781.8|0
1615972310000|2021-03-17 09:11:50|1781.8|1781.6|1782.4|1782|1782.4|1782.2|1781.8|1781.6|3027
1615972320000|2021-03-17 09:12:00|1782.2|1781.8|1781.6|1781.4|1782.2|1781.8|1781.4|1781.2|3874
1615972330000|2021-03-17 09:12:10|1781.8|1781.6|1781.6|1781.2|1781.8|1781.6|1781.6|1781.2|1715
1615972340000|2021-03-17 09:12:20|1781.8|1781|1781.8|1781.4|1781.8|1781.4|1781.8|1781|434
1615972350000|2021-03-17 09:12:30|1782|1781.6|1781.6|1781.4|1782.2|1781.8|1781.4|1781.2|3489
1615972360000|2021-03-17 09:12:40|1781.8|1781.6|1781.6|1781.2|1782|1781.6|1781.6|1781.2|105
1615972370000|2021-03-17 09:12:50|1781.8|1781.4|1782.6|1782.2|1782.6|1782.4|1781.8|1781.4|449
1615972380000|2021-03-17 09:13:00|1782.4|1782|1782.2|1781.8|1782.4|1782|1782|1781.8|0
1615972390000|2021-03-17 09:13:10|1782|1781.6|1782|1781.6|1782|1781.8|1782|1781.6|0
1615972400000|2021-03-17 09:13:20|1781.8|1781.4|1781.4|1781|1781.8|1781.4|1781.2|1781|2129
1615972410000|2021-03-17 09:13:30||1781.2||1781.2||1781.2||1781.2|0
1615972420000|2021-03-17 09:13:40|1781.6|1781.4|1782|1781.6|1782|1781.6|1781.6|1781.2|1019
1615972430000|2021-03-17 09:13:50|1782.2|1781.8|1783|1782.8|1783|1782.8|1782.2|1781.8|7090
1615972440000|2021-03-17 09:14:00|1783.2|1783|1783|1782.4|1783.2|1783|1782.8|1782.4|1621
1615972450000|2021-03-17 09:14:10|1782.8|1782.6|1782.8|1782.4|1782.8|1782.6|1782.6|1782.4|1847
1615972460000|2021-03-17 09:14:20|1783|1782.6|1783|1782.6|1783.2|1782.8|1782.8|1782.4|934
1615972470000|2021-03-17 09:14:30|1782.8||1783||1783||1782.8||1040
1615972480000|2021-03-17 09:14:40|1783.2|1782.8|1783.8|1783.4|1783.8|1783.4|1783.2|1782.6|5739
1615972490000|2021-03-17 09:14:50|1784|1783.6|1784|1783.6|1784|1783.6|1784|1783.4|1280
1615972500000|2021-03-17 09:15:00|1783.6|1783.4|1784.4|1784|1784.4|1784|1783.6|1783.2|2727
1615972510000|2021-03-17 09:15:10|1784.2|1783.8|1783.2|1782.8|1784.2|1784|1783.2|1782.8|4520
1615972520000|2021-03-17 09:15:20|1783.4|1783|1784|1783.8|1784.2|1783.8|1783.4|1783|658
1615972530000|2021-03-17 09:15:30|1784.2||1784.2||1784.2||1784.2||0
1615972540000|2021-03-17 09:15:40|1784.4|1784|1783.8|1783.6|1784.4|1784.2|1783.6|1783.2|2067
1615972550000|2021-03-17 09:15:50|1784|1783.8|1784|1783.8|1784.2|1784|1784|1783.8|3383
1615972560000|2021-03-17 09:16:00|1784.2|1784|1784.8|1784.4|1784.8|1784.4|1784.2|1784|1855
1615972570000|2021-03-17 09:16:10|1784.6|1784.2|1785|1784.6|1785.2|1784.8|1784.4|1784|3661
1615972580000|2021-03-17 09:16:20|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.6|1784.2|370
1615972590000|2021-03-17 09:16:30|1785.2|1784.8|1786.2|1785.8|1786.2|1785.8|1785|1784.6|4109
1615972600000|2021-03-17 09:16:40|1786.4|1786|1786|1785.6|1786.4|1786.2|1785.8|1785.6|210
1615972610000|2021-03-17 09:16:50|1785.8|1785.8|1786.2|1785.8|1786.2|1785.8|1785.6|1785.2|7061
1615972620000|2021-03-17 09:17:00|1786.4|1786|1786.2|1785.6|1786.4|1786|1786.2|1785.6|624
1615972640000|2021-03-17 09:17:20|1786.4|1785.8|1786.6|1786.2|1787|1786.6|1786.2|1785.8|1646
1615972650000|2021-03-17 09:17:30|1786.4|1786|1785.6|1785.2|1786.4|1786|1785.4|1785|2833
1615972660000|2021-03-17 09:17:40|1785.4|1785|1785.6|1785|1785.6|1785|1785.4|1785|0
1615972670000|2021-03-17 09:17:50|1785.8|1785.2|1785.8|1785.4|1786|1785.8|1785.4|1785.2|2352
1615972680000|2021-03-17 09:18:00|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785|727
1615972690000|2021-03-17 09:18:10|1785.4|1785|1785.2|1785|1785.4|1785|1785|1784.8|2713
1615972720000|2021-03-17 09:18:40|1785.4|1785.2|1785.8|1785.4|1785.8|1785.6|1785.4|1785|1690
1615972730000|2021-03-17 09:18:50|1786|1785.6|1786|1785.6|1786|1785.8|1785.8|1785.6|608
1615972740000|2021-03-17 09:19:00|1786.2|1785.8|1786|1785.6|1786.2|1786|1786|1785.6|766
1615972750000|2021-03-17 09:19:10|1785.8|1785.4|1786|1785.8|1786|1785.8|1785.8|1785.4|1221
1615972760000|2021-03-17 09:19:20|1786.2|1786|1786|1785.6|1786.2|1786|1786|1785.6|901
1615972770000|2021-03-17 09:19:30|1785.8|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.4|1309
1615972780000|2021-03-17 09:19:40|1785.6|1785.2|1785.8|1785.6|1786|1785.8|1785|1784.8|14149
1615972790000|2021-03-17 09:19:50|1786|1785.8|1786.2|1786|1786.4|1786|1786|1785.6|15816
1615972800000|2021-03-17 09:20:00|1786|1785.8|1786.2|1785.8|1786.2|1786|1785.8|1785.6|5554
1615972810000|2021-03-17 09:20:10|1786|1786|1787|1786.6|1787.2|1786.8|1786|1786|5841
1615972820000|2021-03-17 09:20:20|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.8|1786.2|0
1615972830000|2021-03-17 09:20:30|1786.6|1786.2|1787|1786.6|1787|1786.6|1786.6|1786.2|149
1615972840000|2021-03-17 09:20:40|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.4|1196
1615972850000|2021-03-17 09:20:50|1786.6|1786.6|1786.4|1786|1786.6|1786.6|1786.2|1786|2480
1615972860000|2021-03-17 09:21:00|1787|1786.8|1786.8|1786.4|1787.2|1786.8|1786.8|1786.2|20842
1615972870000|2021-03-17 09:21:10|1786.6|1786.2|1786.2|1786|1786.6|1786.2|1786.2|1786|357
1615972880000|2021-03-17 09:21:20|1786.4|1786.2|1786.6|1786.2|1786.6|1786.2|1786.2|1786.2|42
1615972890000|2021-03-17 09:21:30||1786||1786.2||1786.2||1786|0
1615972900000|2021-03-17 09:21:40|1786.4|1786|1786.4|1786|1786.6|1786.2|1786.2|1786|1519
1615972910000|2021-03-17 09:21:50|1786.2|1786.2|1785.4|1785.2|1786.2|1786.2|1785.4|1785.2|12931
1615972920000|2021-03-17 09:22:00|1785.2|1785|1785.4|1785|1785.4|1785|1785|1784.8|1474
1615972930000|2021-03-17 09:22:10|1785.2|1785.2|1785.4|1785.2|1785.4|1785.2|1785.2|1785|26
1615972940000|2021-03-17 09:22:20|1785.6|1785.4|1785.4|1785.2|1785.8|1785.4|1785.4|1785.2|1445
1615972950000|2021-03-17 09:22:30|1785.6|1785.4|1786.6|1786.4|1786.6|1786.4|1785.6|1785.4|1192
1615972960000|2021-03-17 09:22:40|1786.8|1786.2|1786.8|1786.6|1786.8|1786.6|1786.8|1786.2|639
1615972970000|2021-03-17 09:22:50|1786.6|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.4|0
1615972980000|2021-03-17 09:23:00|1787|1786.6|1787.2|1786.8|1787.4|1787.2|1787|1786.6|3364
1615972990000|2021-03-17 09:23:10|1787.4|1787|1787.8|1787.4|1787.8|1787.6|1787.4|1787|992
1615973000000|2021-03-17 09:23:20|1787.6|1787.6|1787.4|1787.2|1787.6|1787.6|1787|1786.8|6156
1615973020000|2021-03-17 09:23:40|1787.6|1787.4|1787.6|1787.4|1787.6|1787.4|1787.6|1787.4|517
1615973030000|2021-03-17 09:23:50|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|0
1615973040000|2021-03-17 09:24:00|1787.6|1787.4|1788.2|1788|1788.4|1788.2|1787.6|1787.4|1060
1615973050000|2021-03-17 09:24:10|1788.4|1788.2|1789|1788.6|1789|1788.6|1788.4|1788.2|270
1615973060000|2021-03-17 09:24:20|1788.8|1788.4|1788.8|1788.6|1789|1788.6|1788.8|1788.4|100
1615973070000|2021-03-17 09:24:30|1788.6|1788.4|1788.8|1788.4|1788.8|1788.6|1788.6|1788.4|210
1615973080000|2021-03-17 09:24:40|1789|1788.6|1789.2|1788.8|1789.2|1788.8|1789|1788.6|196
1615973090000|2021-03-17 09:24:50|1789|1788.6|1787.8|1787.4|1789|1788.6|1787.4|1787.2|3715
1615973100000|2021-03-17 09:25:00|1787.6|1787.2|1787.2|1786.8|1787.6|1787.2|1787|1786.8|2311
1615973110000|2021-03-17 09:25:10|1787|1786.6|1786.6|1786.4|1787|1786.6|1786.4|1786.2|1386
1615973120000|2021-03-17 09:25:20|1786.8|1786.6|1787.2|1786.8|1787.2|1786.8|1786.6|1786.4|590
1615973130000|2021-03-17 09:25:30|1787.4|1787|1787.8|1787.4|1787.8|1787.4|1787.4|1787|1176
1615973140000|2021-03-17 09:25:40|1787.6|1787.2|1787.2|1786.8|1787.6|1787.2|1787.2|1786.8|1600
1615973150000|2021-03-17 09:25:50|1787|1786.6|1787|1786.6|1787|1786.6|1786.8|1786.6|196
1615973160000|2021-03-17 09:26:00|1787.2|1786.8|1787.4|1787.2|1787.6|1787.2|1787.2|1786.8|1286
1615973170000|2021-03-17 09:26:10|1787.2|1787|1786.6|1786.2|1787.2|1787|1786.4|1786.2|718
1615973180000|2021-03-17 09:26:20|1786.8|1786.4|1786.2|1786|1786.8|1786.4|1786.2|1786|800
1615973190000|2021-03-17 09:26:30|1786|1785.8|1786.2|1785.8|1786.2|1786|1785.6|1785.4|3496
1615973200000|2021-03-17 09:26:40|1786.4|1786|1786.4|1786|1786.6|1786.2|1786.2|1786|302
1615973210000|2021-03-17 09:26:50||1785.8||1785.8||1785.8||1785.8|0
1615973220000|2021-03-17 09:27:00|1786.2|1786|1786.4|1786.2|1786.6|1786.2|1786.2|1786|0
1615973230000|2021-03-17 09:27:10|1786.6|1786.4|1786.6|1786.4|1786.6|1786.4|1786.6|1786.4|365
1615973240000|2021-03-17 09:27:20|1786.8|1786.6|1787|1786.6|1787|1786.6|1786.8|1786.4|196
1615973250000|2021-03-17 09:27:30|1787.2|1786.8|1787.2|1786.8|1787.4|1787|1787.2|1786.8|200
1615973260000|2021-03-17 09:27:40|1787.4|1787|1787.8|1787.4|1787.8|1787.4|1787.4|1787|0
1615973270000|2021-03-17 09:27:50|1788|1787.6|1788.2|1787.8|1788.4|1787.8|1788|1787.6|5820
1615973280000|2021-03-17 09:28:00|1788.4|1788|1788.6|1788.2|1788.8|1788.6|1788.4|1788|3930
1615973290000|2021-03-17 09:28:10|1788.4|1788|1788|1787.8|1788.4|1788|1787.8|1787.6|10782
1615973300000|2021-03-17 09:28:20|1788.2|1788|1787.8|1787.4|1788.2|1788|1787.6|1787.2|2481
1615973310000|2021-03-17 09:28:30|1787.6|1787.6|1787.8|1787.4|1787.8|1787.6|1787.6|1787.4|510
1615973320000|2021-03-17 09:28:40|1787.6|1787.2|1788|1787.8|1788|1787.8|1787.6|1787.2|694
1615973330000|2021-03-17 09:28:50|1788.2|1788|1788.4|1788|1788.4|1788.2|1788.2|1788|1137
1615973340000|2021-03-17 09:29:00|1788.2|1787.8|1788.2|1787.8|1788.2|1787.8|1788|1787.8|707
1615973360000|2021-03-17 09:29:20|1788.4|1788|1788.4|1788|1788.4|1788.2|1788.2|1788|600
1615973370000|2021-03-17 09:29:30|1788.6|1788.2|1788.6|1788.4|1788.8|1788.6|1788.6|1788.2|887
1615973380000|2021-03-17 09:29:40|1788.8|1788.6|1788.4|1788.2|1788.8|1788.6|1788.4|1788.2|1348
1615973390000|2021-03-17 09:29:50|1788.6|1788|1788.4|1788|1788.6|1788|1788.2|1788|402
1615973400000|2021-03-17 09:30:00|1788.6|1788.2|1788.4|1788|1788.8|1788.4|1788.2|1788|377
1615973410000|2021-03-17 09:30:10|1787.8|1787.8|1787.6|1787|1787.8|1787.8|1787.2|1787|4865
1615973420000|2021-03-17 09:30:20|1787.8|1787.2|1787.6|1787.2|1787.8|1787.4|1787.4|1787|196
1615973430000|2021-03-17 09:30:30|1787.4|1787|1787.6|1787.2|1787.6|1787.2|1787.4|1787|0
1615973440000|2021-03-17 09:30:40|1787.4|1787|1787|1786.6|1787.4|1787|1786.8|1786.6|334
1615973450000|2021-03-17 09:30:50|1786.8|1786.8|1787|1786.6|1787.2|1786.8|1786.8|1786.6|1284
1615973460000|2021-03-17 09:31:00|1787.2|1786.8|1787.8|1787.6|1788.2|1787.6|1787.2|1786.8|869
1615973470000|2021-03-17 09:31:10|1788|1787.8|1788|1787.6|1788|1787.8|1787.8|1787.6|300
1615973480000|2021-03-17 09:31:20|1787.8|1787.8|1788|1787.6|1788|1787.8|1787.8|1787.6|0
1615973490000|2021-03-17 09:31:30|1787.8|1787.4|1787.4|1787.2|1787.8|1787.4|1787.4|1787.2|1177
1615973500000|2021-03-17 09:31:40|1787.2|1787|1787.2|1786.6|1787.4|1787|1786.8|1786.6|1713
1615973510000|2021-03-17 09:31:50|1787|1786.4|1786.6|1786.2|1787|1786.4|1786.4|1786.2|513
1615973520000|2021-03-17 09:32:00|1786.8|1786.4|1786.6|1786.4|1786.8|1786.6|1786.6|1786.4|220
1615973530000|2021-03-17 09:32:10|1786.4|1786.2|1786.6|1786|1786.6|1786.2|1786|1785.8|196
1615973540000|2021-03-17 09:32:20|1786.4|1786.2|1786.6|1786.2|1786.6|1786.2|1786.4|1786.2|0
1615973550000|2021-03-17 09:32:30|1786.4|1786.4|1786.4|1786.2|1786.6|1786.4|1786.4|1786.2|1250
1615973560000|2021-03-17 09:32:40|1786.2|1786|1786.2|1786|1786.2|1786|1786.2|1786|0
1615973570000|2021-03-17 09:32:50|1786.4|1786.2|1786.4|1786|1786.4|1786.2|1786.2|1785.8|1705
1615973580000|2021-03-17 09:33:00|1786.2|1785.8|1786.6|1786.2|1786.6|1786.2|1786|1785.8|1063
1615973590000|2021-03-17 09:33:10|1786.4|1786|1786.6|1786.2|1786.6|1786.4|1786.4|1786|550
1615973600000|2021-03-17 09:33:20|1786.4|1786|1786.2|1786|1786.4|1786|1786.2|1786|500
1615973610000|2021-03-17 09:33:30|1786.4|1785.8|1786.6|1786.2|1786.6|1786.2|1786.2|1785.8|551
1615973620000|2021-03-17 09:33:40|1786.8|1786.4|1786.8|1786.6|1787|1786.8|1786.6|1786.4|1962
1615973630000|2021-03-17 09:33:50|1786.6|1786.4|1786.4|1786.2|1786.6|1786.4|1786.4|1786.2|1199
1615973640000|2021-03-17 09:34:00|1786.6|1786.4|1787|1786.6|1787.2|1787|1786.4|1786.4|2628
1615973650000|2021-03-17 09:34:10|1787.2|1786.8|1787|1786.8|1787.2|1786.8|1786.8|1786.6|0
1615973660000|2021-03-17 09:34:20|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|0
1615973670000|2021-03-17 09:34:30|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1787|1786.6|104
1615973680000|2021-03-17 09:34:40|1787|1786.6|1786.6|1786.2|1787|1786.6|1786.4|1786.2|2958
1615973690000|2021-03-17 09:34:50|1786.8|1786.4|1787|1786.6|1787.2|1786.6|1786.8|1786.4|3677
1615973700000|2021-03-17 09:35:00|1787.2|1786.8|1787.4|1787|1787.4|1787|1787.2|1786.8|824
1615973710000|2021-03-17 09:35:10|1787.6|1787.2|1787.6|1787.4|1787.8|1787.6|1787.6|1787.2|396
1615973720000|2021-03-17 09:35:20|1787.8|1787.2|1788|1787.6|1788|1787.6|1787.8|1787.2|0
1615973730000|2021-03-17 09:35:30|1788.2|1787.8|1788.4|1788|1788.4|1788|1788.2|1787.6|840
1615973740000|2021-03-17 09:35:40|1788.6|1788.2|1789.2|1789|1789.2|1789|1788.2|1787.8|9864
1615973750000|2021-03-17 09:35:50|1789.4|1789.2|1790.2|1790|1790.4|1790|1789.4|1789.2|4235
1615973760000|2021-03-17 09:36:00|1790|1789.8|1789.6|1789.2|1790|1789.8|1789.4|1789|1870
1615973770000|2021-03-17 09:36:10|1789.4|1789|1788.8|1788.4|1789.4|1789|1788.4|1788.2|1077
1615973780000|2021-03-17 09:36:20|1789|1788.6|1789.4|1789|1789.8|1789.4|1789|1788.4|3495
1615973790000|2021-03-17 09:36:30|1789.2|1788.8|1789.6|1789.2|1789.6|1789.4|1789.2|1788.8|452
1615973800000|2021-03-17 09:36:40|1789.8||1789.8||1789.8||1789.6||0
1615973810000|2021-03-17 09:36:50|1790|1789.4|1790|1789.6|1790|1789.6|1789.8|1789.4|0
1615973820000|2021-03-17 09:37:00|1790.2|1789.8|1790.8|1790.4|1791|1790.4|1790.2|1789.8|2232
1615973830000|2021-03-17 09:37:10|1791|1790.6|1791.2|1790.8|1791.2|1790.8|1790.8|1790.6|3970
1615973850000|2021-03-17 09:37:30|1791|1790.6|1791|1790.6|1791|1790.6|1791|1790.6|0
1615973860000|2021-03-17 09:37:40|1790.8|1790.4|1790.6|1790.4|1790.8|1790.6|1790.4|1790.2|2606
1615973870000|2021-03-17 09:37:50|1790.8||1790.8||1790.8||1790.8||0
1615973880000|2021-03-17 09:38:00|1790.6|1790.2|1791.2|1790.6|1791.2|1790.8|1790.4|1790|1777
1615973890000|2021-03-17 09:38:10|1791|1790.8|1791.6|1791.2|1791.6|1791.2|1791|1790.6|122
1615973900000|2021-03-17 09:38:20|1791.4|1791|1791|1790.6|1791.4|1791.2|1790.8|1790.6|1841
1615973910000|2021-03-17 09:38:30|1791.2|1790.8|1791.2|1790.8|1791.2|1790.8|1791.2|1790.8|0
1615973920000|2021-03-17 09:38:40|1791|1791|1791.6|1791.2|1791.6|1791.2|1791|1791|336
1615973930000|2021-03-17 09:38:50|1791.4|1791|1791.6|1791.4|1791.6|1791.4|1791.4|1791|406
1615973940000|2021-03-17 09:39:00|1791.8|1791.6|1791.8|1791.4|1792|1791.6|1791.6|1791.2|4953
1615973950000|2021-03-17 09:39:10|1792|1791.6|1792|1791.8|1792|1791.8|1792|1791.6|452
1615973960000|2021-03-17 09:39:20|1792.2|1791.6|1791.8|1791.4|1792.4|1792.2|1791.6|1791.4|5080
1615973970000|2021-03-17 09:39:30|1791.6|1791.2|1791.4|1791|1791.6|1791.2|1791.2|1791|2703
1615973980000|2021-03-17 09:39:40|1791.6|1791.2|1791.8|1791.4|1791.8|1791.4|1791.6|1791.2|477
1615973990000|2021-03-17 09:39:50|1791.6|1791.2|1791.2|1791|1791.6|1791.2|1791.2|1791|852
1615974000000|2021-03-17 09:40:00|1791.4|1791.2|1791.4|1791|1791.4|1791.2|1791.4|1791|1921
1615974010000|2021-03-17 09:40:10|1791.6|1791.2|1791.8|1791.4|1791.8|1791.4|1791.4|1791|689
1615974020000|2021-03-17 09:40:20|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|1791.4|1791.2|0
1615974030000|2021-03-17 09:40:30|1791.4|1791|1791|1790.6|1791.6|1791|1791|1790.6|6008
1615974040000|2021-03-17 09:40:40|1790.8|1790.4|1790.6|1790.4|1791|1790.6|1790.6|1790.2|4021
1615974050000|2021-03-17 09:40:50|1790.4|1790.2|1790|1789.4|1790.4|1790.2|1790|1789.4|1793
1615974060000|2021-03-17 09:41:00|1790.2|1789.6|1790.2|1790|1790.4|1790|1790|1789.6|4212
1615974070000|2021-03-17 09:41:10|1790.4|1789.8|1791.4|1791|1791.6|1791.4|1790|1789.8|8950
1615974080000|2021-03-17 09:41:20|1791.2|1790.8|1790.8|1790.4|1791.4|1790.8|1790.6|1790.4|0
1615974090000|2021-03-17 09:41:30|1790.6|1790.2|1790.2|1790|1790.6|1790.2|1790.2|1790|702
1615974100000|2021-03-17 09:41:40|1790|1789.8|1790|1789.6|1790|1790|1789.8|1789.6|243
1615974110000|2021-03-17 09:41:50||1789.8||1789.6||1789.8||1789.6|300
1615974120000|2021-03-17 09:42:00|1790.2|1789.8|1790.4|1790.2|1790.4|1790.2|1790.2|1789.8|848
1615974130000|2021-03-17 09:42:10|1790.6|1790.4|1790.8|1790.4|1790.8|1790.6|1790.6|1790.2|1049
1615974140000|2021-03-17 09:42:20|1791|1790.6|1790.8|1790.4|1791|1790.6|1790.8|1790.4|0
1615974150000|2021-03-17 09:42:30|1790.4|1790.2|1790.4|1790.2|1790.6|1790.4|1790.2|1790|908
1615974160000|2021-03-17 09:42:40|1790.6|1790.4|1790.6|1790.2|1790.8|1790.4|1790.6|1790.2|200
1615974170000|2021-03-17 09:42:50|1790.4|1790.4|1790|1789.4|1790.6|1790.4|1790|1789.4|1097
1615974180000|2021-03-17 09:43:00|1789.8|1789.2|1790|1789.6|1790.2|1789.8|1789.6|1789.2|491
1615974190000|2021-03-17 09:43:10|1789.8|1789.8|1790.2|1789.8|1790.2|1789.8|1789.8|1789.8|0
1615974200000|2021-03-17 09:43:20|1790|1789.6|1790.4|1790|1790.6|1790.2|1790|1789.6|421
1615974210000|2021-03-17 09:43:30|1790.6|1790.2|1790.4|1790|1790.6|1790.2|1790|1789.6|446
1615974220000|2021-03-17 09:43:40|1790.6|1790.2|1791|1790.6|1791|1790.8|1790.6|1790.2|504
1615974240000|2021-03-17 09:44:00|1791.2|1790.8|1790.8|1790.6|1791.2|1790.8|1790.6|1790.4|1868
1615974250000|2021-03-17 09:44:10|1790.6|1790.4|1791.2|1790.8|1791.2|1790.8|1790.6|1790.4|210
1615974260000|2021-03-17 09:44:20|1791|1790.6|1790.6|1790.2|1791|1790.8|1790.2|1790|5667
1615974270000|2021-03-17 09:44:30|1790.4|1790.4|1790.8|1790.4|1790.8|1790.6|1790.4|1790.2|4314
1615974280000|2021-03-17 09:44:40|1790.6|1790.2|1789.2|1788.8|1790.6|1790.2|1789|1788.8|6189
1615974290000|2021-03-17 09:44:50|1789.4|1789|1788.8|1788.6|1789.6|1789.4|1788.8|1788.6|2959
1615974300000|2021-03-17 09:45:00|1789|1788.4|1788.6|1788.2|1789|1788.8|1788.4|1788.2|1145
1615974320000|2021-03-17 09:45:20|1788.4|1788.4|1787.8|1787.4|1788.8|1788.6|1787.8|1787.4|4807
1615974330000|2021-03-17 09:45:30|1788|1787.6|1788.6|1788.4|1789|1788.6|1788|1787.6|3372
1615974340000|2021-03-17 09:45:40|1788.4|1788.2|1788.8|1788.4|1788.8|1788.6|1788.4|1788.2|1202
1615974350000|2021-03-17 09:45:50|1788.6|1788.6|1790|1789.8|1790|1789.8|1788.6|1788.6|6710
1615974360000|2021-03-17 09:46:00|1789.8|1789.6|1790.6|1790.2|1790.6|1790.2|1789.8|1789.6|1905
1615974370000|2021-03-17 09:46:10|1790.8|1790.4|1790.8|1790.4|1791|1790.6|1790.6|1790.4|1360
1615974380000|2021-03-17 09:46:20||1790.2||1790.2||1790.2||1790|0
1615974390000|2021-03-17 09:46:30|1790.6|1790.4|1790.6|1790.2|1790.6|1790.4|1790.4|1790.2|524
1615974400000|2021-03-17 09:46:40|1790.8|1790.4|1790.4|1790|1791|1790.6|1790.4|1790|392
1615974410000|2021-03-17 09:46:50|1790.6||1790.4||1790.6||1790.4||0
1615974420000|2021-03-17 09:47:00|1790.2|1789.8|1790.2|1789.8|1790.2|1789.8|1790|1789.6|2746
1615974430000|2021-03-17 09:47:10|1790|1790|1790.2|1789.8|1790.4|1790|1790|1789.8|557
1615974440000|2021-03-17 09:47:20|1790|1789.6|1790|1789.6|1790|1789.6|1789.8|1789.4|851
1615974450000|2021-03-17 09:47:30|1790.2|1789.8|1790.8|1790.4|1790.8|1790.4|1790.2|1789.8|288
1615974460000|2021-03-17 09:47:40|1791|1790.6|1791|1790.6|1791|1790.6|1791|1790.6|0
1615974480000|2021-03-17 09:48:00||1790.8||1790.8||1790.8||1790.8|0
1615974490000|2021-03-17 09:48:10|1791.2|1791|1791.2|1790.8|1791.4|1791|1791|1790.6|1947
1615974500000|2021-03-17 09:48:20|1791|1791|1791.2|1791|1791.2|1791|1790.8|1790.4|5318
1615974510000|2021-03-17 09:48:30|1791.4|1791.2|1791.6|1791.2|1791.6|1791.2|1791.4|1791.2|45
1615974520000|2021-03-17 09:48:40|1791.4||1791.4||1791.4||1791.4||0
1615974530000|2021-03-17 09:48:50|1791.2|1791|1791.2|1791|1791.2|1791|1791.2|1791|685
1615974540000|2021-03-17 09:49:00|1791|1790.8|1790.6|1790.2|1791|1790.8|1790.4|1790.2|879
1615974550000|2021-03-17 09:49:10|1790.4|1790|1790.2|1789.8|1790.4|1790|1790|1789.6|893
1615974560000|2021-03-17 09:49:20|1790|1789.6|1789.8|1789.2|1790|1789.8|1789.8|1789.2|0
1615974570000|2021-03-17 09:49:30||1789.4||1789.4||1789.4||1789.4|0
1615974580000|2021-03-17 09:49:40|1790|1789.6|1790.6|1790.2|1790.6|1790.2|1789.8|1789.6|1503
1615974590000|2021-03-17 09:49:50|1790.4|1790|1790.6|1790.2|1790.6|1790.2|1790.2|1790|1760
1615974600000|2021-03-17 09:50:00|1790.4|1790|1789.8|1789.6|1790.4|1790|1789.8|1789.6|2248
1615974610000|2021-03-17 09:50:10||1789.4||1789.6||1789.6||1789.2|0
1615974620000|2021-03-17 09:50:20|1790|1789.8|1788.4|1788|1790|1789.8|1788.4|1788|4520
1615974630000|2021-03-17 09:50:30|1788.2|1788.2|1788.6|1788.2|1788.8|1788.4|1788.2|1788.2|10365
1615974650000|2021-03-17 09:50:50|1788.8|1788.4|1788.6|1788.2|1789|1788.6|1788.4|1788.2|3085
1615974660000|2021-03-17 09:51:00|1788.8|1788.4|1789.6|1789.2|1789.8|1789.4|1788.8|1788.2|2384
1615974670000|2021-03-17 09:51:10|1789.8|1789.4|1789.6|1789.4|1789.8|1789.6|1789.6|1789.2|924
1615974680000|2021-03-17 09:51:20|1789.4|1789.2|1789|1788.6|1789.4|1789.2|1788.8|1788.6|867
1615974690000|2021-03-17 09:51:30|1789.2|1788.8|1789.4|1789|1789.4|1789|1789.2|1788.8|1391
1615974700000|2021-03-17 09:51:40||1788.8||1788.8||1788.8||1788.8|0
1615974710000|2021-03-17 09:51:50|1789.2|1788.6|1788.6|1788.2|1789.2|1788.6|1788.4|1788|4718
1615974720000|2021-03-17 09:52:00|1788.4|1788|1788.6|1788.2|1788.6|1788.2|1787.8|1787.6|799
1615974730000|2021-03-17 09:52:10|1788.2|1788|1788.4|1788|1788.8|1788.4|1788.2|1788|3502
1615974740000|2021-03-17 09:52:20|1788.2|1787.8|1788.4|1788|1788.4|1788|1788|1787.6|210
1615974750000|2021-03-17 09:52:30|1788.2|1787.8|1788|1787.6|1788.2|1787.8|1788|1787.6|196
1615974770000|2021-03-17 09:52:50|1788.2|1787.8|1788.2|1787.8|1788.2|1788|1788|1787.6|0
1615974780000|2021-03-17 09:53:00||1787.6||1787.6||1787.8||1787.6|0
1615974790000|2021-03-17 09:53:10|1788|1787.8|1788|1787.6|1788|1787.8|1787.8|1787.6|196
1615974810000|2021-03-17 09:53:30|1787.8|1787.8|1788.2|1787.8|1788.2|1787.8|1787.8|1787.6|862
1615974820000|2021-03-17 09:53:40|1788|1787.6|1788|1787.6|1788|1787.8|1787.8|1787.6|498
1615974830000|2021-03-17 09:53:50|1787.8|1787.4|1787.4|1787|1787.8|1787.4|1787.2|1787|6522
1615974840000|2021-03-17 09:54:00|1787|1786.8|1787|1786.8|1787|1786.8|1787|1786.8|5416
1615974850000|2021-03-17 09:54:10|1787.2|1787|1786|1785.8|1787.4|1787|1786|1785.8|14995
1615974860000|2021-03-17 09:54:20|1786.2|1785.6|1786|1785.6|1786.2|1785.8|1786|1785.6|1039
1615974870000|2021-03-17 09:54:30||1785.8||1785.6||1785.8||1785.6|0
1615974880000|2021-03-17 09:54:40||1785.8||1785.6||1785.8||1785.6|75
1615974890000|2021-03-17 09:54:50|1785.8|1785.4|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|522
1615974900000|2021-03-17 09:55:00|1785.8|1785.2|1785.8|1785.4|1786|1785.6|1785.8|1785.2|5096
1615974910000|2021-03-17 09:55:10||1785.2||1785.2||1785.2||1785.2|0
1615974920000|2021-03-17 09:55:20||1785.4||1785.4||1785.6||1785.4|152
1615974930000|2021-03-17 09:55:30||1785.6||1785.6||1785.6||1785.6|365
1615974940000|2021-03-17 09:55:40|1785.6|1785.4|1786|1785.6|1786|1785.8|1785.6|1785.4|347
1615974950000|2021-03-17 09:55:50|||||||||100
1615974980000|2021-03-17 09:56:20|1786.2|1785.8|1786.4|1786|1786.4|1786.2|1786.2|1785.8|914
1615974990000|2021-03-17 09:56:30|1786.6|1786.2|1787.8|1787.4|1788|1787.4|1786.6|1786.2|3322
1615975000000|2021-03-17 09:56:40|1787.6|1787.2|1787.2|1786.6|1787.6|1787.2|1786.8|1786.6|1154
1615975010000|2021-03-17 09:56:50|1787.4||1787.2||1787.4||1787.2||0
1615975020000|2021-03-17 09:57:00|1787|1786.8|1787.2|1786.8|1787.4|1787|1787|1786.8|0
1615975030000|2021-03-17 09:57:10|1787.4|1787|1787.2|1787|1787.4|1787.2|1787.2|1787|1427
1615975040000|2021-03-17 09:57:20|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1787|1786.8|440
1615975060000|2021-03-17 09:57:40||1787||1786.8||1787||1786.8|1000
1615975070000|2021-03-17 09:57:50||1787||1786.8||1787||1786.8|303
1615975080000|2021-03-17 09:58:00|1787|1786.6|1787|1786.6|1787|1786.8|1786.8|1786.6|1593
1615975090000|2021-03-17 09:58:10|1787.2|1786.8|1787.4|1787|1787.4|1787|1787.2|1786.6|862
1615975100000|2021-03-17 09:58:20|1787.6|1787.2|1787.6|1787.4|1787.6|1787.4|1787.6|1787|196
1615975110000|2021-03-17 09:58:30|1787.8|1787.6|1787.6|1787.2|1788|1787.6|1787|1786.8|2712
1615975120000|2021-03-17 09:58:40|1787.4|1787|1787.2|1786.8|1787.4|1787|1787.2|1786.8|351
1615975130000|2021-03-17 09:58:50|1787.4||1787.4||1787.4||1787.4||0
1615975140000|2021-03-17 09:59:00|1787.2|1786.6|1787|1786.6|1787.2|1786.6|1787|1786.6|193
1615975150000|2021-03-17 09:59:10|1786.8|1786.4|1786.6|1786.2|1786.8|1786.4|1786.4|1786|1319
1615975160000|2021-03-17 09:59:20|||||||||10
1615975170000|2021-03-17 09:59:30|1786.8|1786.4|1786.8|1786.4|1787|1786.6|1786.8|1786.2|393
1615975180000|2021-03-17 09:59:40|1786.6|1786.2|1786.6|1786.2|1786.6|1786.2|1786.6|1786.2|1171
1615975190000|2021-03-17 09:59:50|1786.4|1786|1786.6|1786.2|1786.6|1786.2|1786|1785.8|3993
1615975200000|2021-03-17 10:00:00|1786.4|1785.8|1786.6|1786.4|1786.6|1786.4|1786.4|1785.8|288
1615975210000|2021-03-17 10:00:10|1786.8|1786.2|1787.2|1786.8|1787.2|1786.8|1786.8|1786.2|2523
1615975220000|2021-03-17 10:00:20|1787.4|1787|1787.6|1787.2|1787.6|1787.4|1787.4|1787|400
1615975230000|2021-03-17 10:00:30|1787.2|1787|1787.6|1787|1787.6|1787.2|1787|1786.6|891
1615975240000|2021-03-17 10:00:40|1787.4|1787.2|1787.2|1786.8|1787.4|1787.2|1787|1786.8|551
1615975250000|2021-03-17 10:00:50|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|371
1615975260000|2021-03-17 10:01:00|1787|1786.4|1787|1786.6|1787.2|1786.8|1786.8|1786.4|1178
1615975270000|2021-03-17 10:01:10|1787.2|1786.8|1787.4|1787|1787.4|1787|1787.2|1786.6|362
1615975280000|2021-03-17 10:01:20||1786.8||1786.8||1786.8||1786.8|0
1615975290000|2021-03-17 10:01:30|1787.2|1786.4|1786.2|1785.8|1787.2|1786.4|1786.2|1785.8|1074
1615975300000|2021-03-17 10:01:40|1786.4|1786|1786.4|1786.2|1786.6|1786.2|1786.4|1785.8|228
1615975310000|2021-03-17 10:01:50|1786.6|1786.4|1787|1786.6|1787|1786.6|1786.6|1786.4|646
1615975320000|2021-03-17 10:02:00|1787.2|1786.8|1788|1787.6|1788|1787.6|1787.2|1786.8|2231
1615975330000|2021-03-17 10:02:10|1787.8|1787.4|1788|1787.4|1788|1787.6|1787.8|1787.4|127
1615975340000|2021-03-17 10:02:20|1787.8|1787.2|1787.4|1787|1787.8|1787.2|1787.4|1787|517
1615975350000|2021-03-17 10:02:30|1787.6|1787.2|1787.8|1787.4|1787.8|1787.6|1787.6|1787.2|525
1615975360000|2021-03-17 10:02:40|1787.6|1787.2|1787.4|1787.2|1787.6|1787.2|1787.4|1787|191
1615975370000|2021-03-17 10:02:50|1787.6|1787.4|1787.6|1787.2|1787.6|1787.4|1787.4|1787.2|50
1615975380000|2021-03-17 10:03:00|1787.4|1787.4|1787.2|1786.8|1787.8|1787.4|1787.2|1786.8|1699
1615975390000|2021-03-17 10:03:10|1787|1786.6|1786.6|1786.4|1787|1786.6|1786.4|1786.2|354
1615975400000|2021-03-17 10:03:20|1786.4|1786.2|1786|1785.6|1786.4|1786.2|1786|1785.6|1265
1615975410000|2021-03-17 10:03:30|1785.8|1785.4|1786.2|1785.6|1786.2|1785.8|1785.6|1785.2|3022
1615975420000|2021-03-17 10:03:40|1786|1785.8|1786.2|1785.8|1786.2|1785.8|1786|1785.6|1070
1615975430000|2021-03-17 10:03:50|1786|1785.6|1785.8|1785.2|1786|1785.6|1785.8|1785.2|52
1615975440000|2021-03-17 10:04:00||1785||1785.2||1785.2||1785|0
1615975450000|2021-03-17 10:04:10|1785.6|1785.4|1785|1784.8|1785.6|1785.4|1785|1784.6|9553
1615975460000|2021-03-17 10:04:20|1785.2|1785|1785.2|1784.8|1785.2|1785|1785.2|1784.8|422
1615975470000|2021-03-17 10:04:30|1785|1784.6|1785|1784.6|1785|1784.8|1784.8|1784.4|430
1615975480000|2021-03-17 10:04:40|1784.8|1784.4|1784.6|1784.4|1784.8|1784.4|1784.6|1784.4|109
1615975490000|2021-03-17 10:04:50|1784.8|1784.6|1785.2|1784.8|1785.2|1785|1784.8|1784.6|3824
1615975500000|2021-03-17 10:05:00|1785.4|1785|1785.8|1785.6|1785.8|1785.6|1785.4|1784.8|1757
1615975510000|2021-03-17 10:05:10|1786|1785.8|1785.4|1785.2|1786.4|1786|1785.2|1785|13852
1615975520000|2021-03-17 10:05:20||1785||1785||1785||1785|200
1615975530000|2021-03-17 10:05:30|1785.6||1785.4||1785.6||1785.4||0
1615975540000|2021-03-17 10:05:40|1785.6|1785.2|1786.2|1785.8|1786.2|1785.8|1785.6|1785.2|396
1615975560000|2021-03-17 10:06:00|1786|1785.6|1786|1785.4|1786|1785.8|1785.8|1785.4|771
1615975570000|2021-03-17 10:06:10||1785.6||1785.6||1785.6||1785.6|400
1615975580000|2021-03-17 10:06:20|1786.2|1785.8|1786.2|1785.6|1786.4|1786|1786.2|1785.6|719
1615975590000|2021-03-17 10:06:30|1786|1785.8|1786|1785.8|1786|1785.8|1785.8|1785.4|2973
1615975600000|2021-03-17 10:06:40|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.8|1785.4|0
1615975620000|2021-03-17 10:07:00|1785.6|1785.2|1785.4|1785.2|1785.6|1785.2|1785|1784.8|3994
1615975630000|2021-03-17 10:07:10|1785.6|1785|1784.8|1784.4|1785.6|1785|1784.8|1784.4|1325
1615975640000|2021-03-17 10:07:20|1784.6|1784.2|1784.6|1784.4|1785|1784.6|1784.4|1784|4110
1615975650000|2021-03-17 10:07:30|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|475
1615975660000|2021-03-17 10:07:40|1784.6|1784.4|1784.8|1784.2|1784.8|1784.4|1784.6|1784.2|2757
1615975670000|2021-03-17 10:07:50|1784.6|1784|1784.6|1784.2|1784.6|1784.2|1784.2|1784|2283
1615975680000|2021-03-17 10:08:00|1784.8|1784.4|1785|1784.4|1785.2|1784.8|1784.8|1784.4|1551
1615975690000|2021-03-17 10:08:10|1785.2|1784.6|1785.2|1784.8|1785.2|1784.8|1785|1784.6|0
1615975700000|2021-03-17 10:08:20||1785||1785||1785||1785|0
1615975710000|2021-03-17 10:08:30|1785.4|1785.2|1785.4|1785|1785.6|1785.2|1785.2|1785|697
1615975730000|2021-03-17 10:08:50|1785.6|1785.2|1785.6|1785.4|1785.8|1785.4|1785.6|1785.2|70
1615975740000|2021-03-17 10:09:00|1785.8|1785.2|1785.4|1785.2|1785.8|1785.2|1785.4|1785.2|45
1615975750000|2021-03-17 10:09:10|1785.2|1785|1784.6|1784.2|1785.2|1785|1784.6|1784.2|5718
1615975760000|2021-03-17 10:09:20|1784.4|1784|1784.8|1784.4|1784.8|1784.6|1784.4|1784|1188
1615975770000|2021-03-17 10:09:30|1784.6|1784.6|1784.4|1784|1784.8|1784.6|1784.4|1784|322
1615975780000|2021-03-17 10:09:40|1784.2|1783.8|1784.2|1783.8|1784.2|1783.8|1783.8|1783.6|3027
1615975790000|2021-03-17 10:09:50|1784|1783.6|1783.6|1783.4|1784|1783.6|1783.6|1783.4|14777
1615975800000|2021-03-17 10:10:00|1783.4|1783.2|1783|1782.6|1783.4|1783.2|1783|1782.6|208
1615975810000|2021-03-17 10:10:10|1783.2|1782.8|1783.8|1783.6|1783.8|1783.6|1783.2|1782.8|597
1615975820000|2021-03-17 10:10:20|1784|1783.4|1784.2|1783.8|1784.2|1784|1783.8|1783.4|2077
1615975830000|2021-03-17 10:10:30|1784|1783.6|1784|1783.6|1784|1783.6|1783.8|1783.6|750
1615975840000|2021-03-17 10:10:40|1783.8|1783.8|1783.6|1783.4|1783.8|1783.8|1783.6|1783.2|1136
1615975850000|2021-03-17 10:10:50|1783.4|1783.2|1784|1783.6|1784|1783.8|1783|1782.8|6901
1615975860000|2021-03-17 10:11:00|1783.8|1783.4|1783.8|1783.4|1783.8|1783.4|1783.4|1783.2|11225
1615975870000|2021-03-17 10:11:10|1783.6|1783.2|1783.6|1783.2|1783.6|1783.2|1783.6|1783.2|397
1615975880000|2021-03-17 10:11:20|1783.8|1783|1783.6|1783.2|1783.8|1783.2|1783.2|1782.8|1014
1615975890000|2021-03-17 10:11:30|1783.4|1783|1783.2|1782.8|1783.6|1783.2|1783|1782.8|371
1615975900000|2021-03-17 10:11:40|1783|1782.6|1783|1782.6|1783.4|1783.2|1782.6|1782.2|3676
1615975910000|2021-03-17 10:11:50|1783.2|1782.8|1783|1782.6|1783.4|1783|1783|1782.6|448
1615975920000|2021-03-17 10:12:00|1782.8|1782.4|1783.2|1782.8|1783.2|1783|1782.6|1782.2|1673
1615975940000|2021-03-17 10:12:20|1783|1782.6|1783|1782.6|1783|1782.8|1782.6|1782.4|3112
1615975950000|2021-03-17 10:12:30|1783.2|1782.8|1783.4|1783|1783.4|1783.2|1783.2|1782.6|492
1615975960000|2021-03-17 10:12:40|1783.2|1783.2|1783.6|1783.2|1783.6|1783.2|1783.2|1783.2|819
1615975970000|2021-03-17 10:12:50|1783.8|1783.4|1783.8|1783.4|1784|1783.6|1783.6|1783.2|1893
1615975980000|2021-03-17 10:13:00|1784|1783.8|1784|1783.6|1784|1783.8|1783.8|1783.6|3272
1615975990000|2021-03-17 10:13:10|1783.8|1783.4|1783.4|1783.2|1783.8|1783.4|1783.2|1783|2258
1615976000000|2021-03-17 10:13:20|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.4|1783|3051
1615976010000|2021-03-17 10:13:30|1783.4|1783.4|1783.8|1783.4|1783.8|1783.6|1783.4|1783.4|912
1615976020000|2021-03-17 10:13:40|1783.6|1783.6|1783.8|1783.6|1783.8|1783.6|1783.6|1783.6|1085
1615976030000|2021-03-17 10:13:50|1784|1783.8|1783|1782.6|1784|1783.8|1782.8|1782.6|16004
1615976040000|2021-03-17 10:14:00|1783.2|1782.8|1783.8|1783.4|1784|1783.4|1783|1782.8|4835
1615976050000|2021-03-17 10:14:10|1783.6|1783.2|1783.6|1783.2|1783.8|1783.4|1783.4|1783|6724
1615976060000|2021-03-17 10:14:20|1783.8|1783.4|1783.6|1783.2|1783.8|1783.6|1783.6|1783.2|1288
1615976070000|2021-03-17 10:14:30|1783.8|1783.4|1783.6|1783.2|1783.8|1783.6|1783.2|1783|4257
1615976080000|2021-03-17 10:14:40|1783.4|1783|1783.2|1782.8|1783.8|1783.4|1783|1782.8|4410
1615976090000|2021-03-17 10:14:50|1783.4|1783|1783.2|1783|1783.4|1783.2|1783.2|1783|1256
1615976100000|2021-03-17 10:15:00|1783|1782.8|1782.8|1782.4|1783|1782.8|1782.6|1782.4|2543
1615976110000|2021-03-17 10:15:10|1782.6|1782.2|1782.2|1782|1782.6|1782.2|1782.2|1782|387
1615976120000|2021-03-17 10:15:20|1782.4|1782.2|1782.6|1782.4|1782.6|1782.4|1782.4|1782|3341
1615976130000|2021-03-17 10:15:30|1782.4|1782|1782.2|1781.8|1782.6|1782.4|1782|1781.8|8380
1615976140000|2021-03-17 10:15:40|1782.4|1782|1782.4|1782|1782.4|1782.2|1782|1781.8|2484
1615976150000|2021-03-17 10:15:50|1782.2|1781.8|1782.4|1782|1782.4|1782|1782.2|1781.8|528
1615976160000|2021-03-17 10:16:00|1782.2||1782.2||1782.4||1782.2||0
1615976170000|2021-03-17 10:16:10|1782.4||1782.4||1782.4||1782.2||0
1615976180000|2021-03-17 10:16:20|1782.2|1781.8|1782.2|1781.8|1782.2|1781.8|1782.2|1781.8|0
1615976190000|2021-03-17 10:16:30|1782.4|1781.6|1781.8|1781.4|1782.4|1781.6|1781.6|1781.4|397
1615976200000|2021-03-17 10:16:40|1782|1781.6|1781.6|1781.4|1782|1781.6|1781.6|1781.4|763
1615976210000|2021-03-17 10:16:50|1781.8|1781.6|1781.8|1781.4|1782|1781.6|1781.8|1781.4|1054
1615976220000|2021-03-17 10:17:00|1782|1781.6|1782|1781.8|1782.2|1782|1782|1781.6|350
1615976230000|2021-03-17 10:17:10||1781.6||1781.8||1781.8||1781.6|0
1615976240000|2021-03-17 10:17:20|1782.2|1782|1782.8|1782.4|1782.8|1782.4|1782.2|1782|1721
1615976250000|2021-03-17 10:17:30|1783|1782.6|1783.4|1782.8|1783.4|1782.8|1783|1782.6|1807
1615976260000|2021-03-17 10:17:40|1783.2||1783.2||1783.4||1783.2||0
1615976280000|2021-03-17 10:18:00|1783.4||1783.4||1783.4||1783.4||0
1615976290000|2021-03-17 10:18:10|1783.6|1783|1784.6|1784.2|1784.8|1784.2|1783.6|1783|2594
1615976300000|2021-03-17 10:18:20|1784.4|1784|1784.2|1783.8|1784.6|1784.2|1784.2|1783.8|1153
1615976310000|2021-03-17 10:18:30|1784.4|1784|1783.8|1783.4|1784.4|1784|1783.8|1783.2|931
1615976330000|2021-03-17 10:18:50|1783.2|1783.2|1783.2|1782.8|1783.2|1783.2|1783|1782.8|1422
1615976340000|2021-03-17 10:19:00|1783.4|1783|1783.8|1783.6|1784.2|1783.8|1783.4|1783|1785
1615976350000|2021-03-17 10:19:10|1784||1784||1784||1784||169
1615976360000|2021-03-17 10:19:20|1784.2||1784.2||1784.2||1784||0
1615976370000|2021-03-17 10:19:30|1784|1783.8|1784|1783.6|1784.2|1784|1784|1783.6|642
1615976380000|2021-03-17 10:19:40|1783.8|1783.8|1784|1783.6|1784|1783.8|1783.8|1783.6|200
1615976390000|2021-03-17 10:19:50|1784.2|1783.8|1784.4|1784|1784.6|1784.2|1784|1783.6|8710
1615976400000|2021-03-17 10:20:00||1784.2||1784||1784.2||1784|1000
1615976410000|2021-03-17 10:20:10|1784.2|1783.8|1784.4|1784|1784.4|1784|1784.2|1783.8|0
1615976420000|2021-03-17 10:20:20|1784.2|1783.8|1784.4|1784|1784.4|1784.2|1784.2|1783.8|0
1615976430000|2021-03-17 10:20:30|1784.2|1784.2|1784.2|1784|1784.2|1784.2|1784.2|1784|400
1615976450000|2021-03-17 10:20:50|1784|1783.8|1782.8|1782.2|1784|1783.8|1782.8|1782.2|10965
1615976460000|2021-03-17 10:21:00|1782.6|1782.4|1782.8|1782.4|1783|1782.4|1782.6|1782.2|0
1615976470000|2021-03-17 10:21:10|1783|1782.6|1783.8|1783.4|1784|1783.6|1783|1782.6|3233
1615976480000|2021-03-17 10:21:20|1783.6|1783.2|1783.6|1783.2|1783.8|1783.4|1783.4|1783.2|1215
1615976490000|2021-03-17 10:21:30|1783.8|1783|1783.2|1783|1783.8|1783|1783.2|1783|2333
1615976500000|2021-03-17 10:21:40|1783.4|1783.2|1783.4|1783|1783.6|1783.4|1783.2|1783|2360
1615976510000|2021-03-17 10:21:50|1783.2|1782.8|1783.2|1782.8|1783.2|1782.8|1782.8|1782.4|903
1615976520000|2021-03-17 10:22:00|1783|1783|1783.2|1783|1783.2|1783|1783|1783|0
1615976530000|2021-03-17 10:22:10|1783.4|1783.2|1783.6|1783.2|1783.8|1783.6|1783.4|1783.2|2094
1615976540000|2021-03-17 10:22:20|1783.8|1783.4|1784|1783.8|1784|1783.8|1783.8|1783.4|567
1615976550000|2021-03-17 10:22:30|1784.2|1784|1785.2|1784.8|1785.2|1784.8|1784.2|1784|358
1615976570000|2021-03-17 10:22:50|1785|1784.6|1785.6|1785.2|1785.8|1785.4|1784.8|1784.6|5124
1615976580000|2021-03-17 10:23:00|1785.4|1785|1784.8|1784.4|1785.4|1785|1784.8|1784.4|3258
1615976590000|2021-03-17 10:23:10|1784.6|1784.2|1784.8|1784.4|1784.8|1784.6|1784.6|1784.2|767
1615976600000|2021-03-17 10:23:20||1784.2||1784.4||1784.4||1784.2|0
1615976610000|2021-03-17 10:23:30|1784.4|1784.2|1784.6|1784.2|1784.6|1784.4|1784.4|1784.2|1756
1615976620000|2021-03-17 10:23:40|1784.8|1784.4|1784.6|1784.2|1784.8|1784.6|1784.6|1784.2|1391
1615976630000|2021-03-17 10:23:50||1784.4||1784.2||1784.4||1784.2|0
1615976640000|2021-03-17 10:24:00|1784.8|1784.4|1784.6|1784.2|1784.8|1784.6|1784.6|1784.2|450
1615976670000|2021-03-17 10:24:30|1784.8|1784.4|1785.2|1784.8|1785.2|1785|1784.8|1784.4|1917
1615976680000|2021-03-17 10:24:40|1785||1785||1785||1785||0
1615976690000|2021-03-17 10:24:50|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1785|0
1615976700000|2021-03-17 10:25:00|1785.4|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|2546
1615976710000|2021-03-17 10:25:10|1785.8||1785.8||1785.8||1785.8||0
1615976720000|2021-03-17 10:25:20|1786|1785.6|1786|1785.6|1786|1785.8|1786|1785.6|4517
1615976730000|2021-03-17 10:25:30|1785.8|1785.8|1786|1785.6|1786|1785.8|1785.8|1785.6|276
1615976750000|2021-03-17 10:25:50|1785.8|1785.8|1785.8|1785.4|1785.8|1785.8|1785.6|1785.4|682
1615976760000|2021-03-17 10:26:00|1785.6|1785.2|1785.2|1785|1785.6|1785.2|1785|1784.8|2462
1615976770000|2021-03-17 10:26:10||1784.8||1784.8||1784.8||1784.8|158
1615976780000|2021-03-17 10:26:20|1785.4|1785|1785.4|1785|1785.4|1785.2|1785.4|1785|46
1615976790000|2021-03-17 10:26:30|1785.2|1784.8|1784.6|1784.4|1785.2|1784.8|1784.6|1784.4|497
1615976800000|2021-03-17 10:26:40|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1783.8|780
1615976810000|2021-03-17 10:26:50|1784|1783.8|1784.2|1783.8|1784.2|1784|1784|1783.6|0
1615976820000|2021-03-17 10:27:00|1784|1784|1784|1783.8|1784.2|1784|1783.8|1783.4|1774
1615976830000|2021-03-17 10:27:10|1784.2|1784|1784.4|1784|1784.6|1784.2|1784.2|1783.8|1193
1615976840000|2021-03-17 10:27:20|1784.2|1783.4|1783.8|1783.6|1784.4|1783.6|1783.8|1783.4|11000
1615976850000|2021-03-17 10:27:30|1784|1783.8|1783.6|1783|1784.2|1783.8|1783.6|1783|802
1615976860000|2021-03-17 10:27:40||1783.2||1783||1783.2||1783|0
1615976870000|2021-03-17 10:27:50||1783.2||1783.2||1783.2||1783.2|0
1615976880000|2021-03-17 10:28:00|1783.4|1783|1783.4|1783|1783.4|1783|1783.4|1783|350
1615976890000|2021-03-17 10:28:10|1783.2|1783.2|1783.4|1783|1783.4|1783.2|1783.2|1783|787
1615976900000|2021-03-17 10:28:20|1783.2|1783.2|1783.6|1783.2|1783.6|1783.2|1783.2|1783|556
1615976910000|2021-03-17 10:28:30|1783.4||1783.6||1783.6||1783.4||0
1615976920000|2021-03-17 10:28:40|1783.4|1783|1783.4|1783.2|1783.4|1783.2|1783.4|1783|0
1615976930000|2021-03-17 10:28:50|1783.2|1783|1782.6|1782.4|1783.2|1783|1782.6|1782.4|3404
1615976940000|2021-03-17 10:29:00|1782.4|1782.2|1782.4|1782|1782.6|1782.2|1782.2|1781.8|2861
1615976950000|2021-03-17 10:29:10|1782.6|1782.2|1782.6|1782.2|1782.6|1782.4|1782.6|1782.2|912
1615976960000|2021-03-17 10:29:20|1782.4|1782|1782.2|1781.8|1782.4|1782|1781.8|1781.4|2889
1615976970000|2021-03-17 10:29:30|1782|1782|1782.2|1781.8|1782.2|1782|1782|1781.8|1056
1615976980000|2021-03-17 10:29:40|1782|1781.6|1782|1781.6|1782|1781.6|1781.8|1781.6|854
1615976990000|2021-03-17 10:29:50|1781.8|1781.4|1781.8|1781.4|1781.8|1781.6|1781.6|1781.4|410
1615977010000|2021-03-17 10:30:10|1782|1781.6|1782.6|1782.2|1783|1782.6|1782|1781.6|5545
1615977020000|2021-03-17 10:30:20|1782.4|1782|1782.2|1781.8|1782.4|1782|1782|1781.6|1295
1615977030000|2021-03-17 10:30:30|1782|1781.6|1782.4|1782|1782.6|1782.4|1782|1781.6|573
1615977040000|2021-03-17 10:30:40|1782.6|1781.8|1782|1781.6|1782.6|1781.8|1782|1781.6|0
1615977050000|2021-03-17 10:30:50|1781.8|1781.4|1782|1781.6|1782|1781.6|1781.8|1781.4|0
1615977060000|2021-03-17 10:31:00|1781.8|1781.4|1781.8|1781.4|1782|1781.6|1781.6|1781.4|1271
1615977070000|2021-03-17 10:31:10|1781.6|1781.6|1781.8|1781.4|1782|1781.6|1781.6|1781.4|395
1615977080000|2021-03-17 10:31:20|1782|1781.6|1782|1781.6|1782|1781.6|1782|1781.6|0
1615977090000|2021-03-17 10:31:30|1781.8|1781.8|1781.6|1781.2|1781.8|1781.8|1781.4|1781.2|2315
1615977100000|2021-03-17 10:31:40||1781.4||1781.4||1781.4||1781.2|700
1615977110000|2021-03-17 10:31:50|1781.4|1781.2|1780.8|1780.4|1781.6|1781.2|1780.8|1780.4|7265
1615977120000|2021-03-17 10:32:00|1780.6|1780.2|1779|1778.8|1780.6|1780.2|1778.8|1778.6|89295
1615977130000|2021-03-17 10:32:10|1779.2|1779|1779.4|1779|1779.6|1779.2|1778.8|1778.6|12315
1615977140000|2021-03-17 10:32:20|1779.6|1779.2|1779.8|1779.4|1779.8|1779.6|1779.6|1779|1436
1615977150000|2021-03-17 10:32:30|1780|1779.6|1780|1779.8|1780|1779.8|1780|1779.6|351
1615977160000|2021-03-17 10:32:40|1780.2|1779.6|1780.6|1780|1780.6|1780.2|1780|1779.6|7059
1615977170000|2021-03-17 10:32:50|1780.4||1780.4||1780.4||1780.4||0
1615977180000|2021-03-17 10:33:00|1780.2|1779.8|1780.4|1780.2|1780.6|1780.2|1780.2|1779.6|1385
1615977190000|2021-03-17 10:33:10|1780.2|1780|1780.2|1779.6|1780.2|1780.2|1780|1779.6|1030
1615977200000|2021-03-17 10:33:20|1780|1779.8|1780|1779.6|1780|1779.8|1780|1779.6|10
1615977220000|2021-03-17 10:33:40|1780.2|1779.8|1780.2|1780|1780.6|1780|1780.2|1779.8|447
1615977230000|2021-03-17 10:33:50|1780.4|1780.2|1780.6|1780.2|1780.6|1780.2|1780.2|1780|1725
1615977240000|2021-03-17 10:34:00||1780||1780.2||1780.2||1780|0
1615977260000|2021-03-17 10:34:20||1780||1780||1780||1780|0
1615977270000|2021-03-17 10:34:30|1780.4|1779.8|1780.4|1780|1780.4|1780|1780|1779.6|2460
1615977280000|2021-03-17 10:34:40|1780.6|1780.2|1780.6|1780.2|1780.8|1780.4|1780.4|1780|697
1615977290000|2021-03-17 10:34:50|1780.4|1780|1780|1779.8|1780.4|1780|1780|1779.8|400
1615977300000|2021-03-17 10:35:00|1779.8|1779.6|1779.6|1779.2|1779.8|1779.6|1779.4|1779.2|1499
1615977310000|2021-03-17 10:35:10|1779.8|1779.4|1780|1779.6|1780|1779.8|1779.8|1779.4|0
1615977320000|2021-03-17 10:35:20|1780.2|1780|1780.4|1780|1780.4|1780|1780.2|1780|497
1615977330000|2021-03-17 10:35:30|1780.2|1780.2|1780.2|1780|1780.4|1780.2|1780.2|1780|300
1615977340000|2021-03-17 10:35:40|1780.4|1779.8|1780.2|1780|1780.4|1780|1779.4|1779.2|12516
1615977350000|2021-03-17 10:35:50|1780.4|1779.8|1780|1779.8|1780.4|1779.8|1780|1779.6|1698
1615977360000|2021-03-17 10:36:00|1780.2|1780|1780|1779.6|1780.4|1780.2|1779.8|1779.4|7841
1615977370000|2021-03-17 10:36:10|1780.2|1779.8|1780|1779.6|1780.2|1780|1779.6|1779.4|4197
1615977390000|2021-03-17 10:36:30|1779.8|1779.2|1779.6|1779.2|1779.8|1779.4|1779.6|1779.2|3901
1615977400000|2021-03-17 10:36:40|1779.8|1779.4|1780.4|1780|1780.4|1780|1779.8|1779.4|3875
1615977410000|2021-03-17 10:36:50||1780.2||1780.2||1780.2||1780.2|300
1615977420000|2021-03-17 10:37:00|1780.6|1780.4|1781|1780.6|1781|1780.8|1780.4|1780|8755
1615977430000|2021-03-17 10:37:10|1780.8|1780.4|1781.4|1781|1781.4|1781|1780.6|1780.4|1582
1615977440000|2021-03-17 10:37:20||1780.8||1781||1781||1780.8|0
1615977450000|2021-03-17 10:37:30|1781.2|1780.8|1781.8|1781.6|1781.8|1781.6|1781|1780.8|2403
1615977460000|2021-03-17 10:37:40|1781.6|1781.4|1781.8|1781.4|1781.8|1781.6|1781.6|1781.4|1310
1615977470000|2021-03-17 10:37:50|1781.2|1781|1781.6|1781.4|1781.6|1781.4|1781.2|1780.8|3962
1615977480000|2021-03-17 10:38:00|1781.8|1781.6|1782|1781.6|1782|1781.8|1781.8|1781.4|2983
1615977490000|2021-03-17 10:38:10|1782.2|1781.8|1782.4|1782|1782.4|1782.2|1782|1781.8|1129
1615977500000|2021-03-17 10:38:20||1782.2||1782||1782.2||1782|239
1615977510000|2021-03-17 10:38:30|1782.6|1782.2|1783|1782.6|1783|1782.6|1782.6|1782.2|2303
1615977520000|2021-03-17 10:38:40|1782.8|1782.8|1783.6|1783.2|1783.6|1783.4|1782.8|1782.6|2895
1615977530000|2021-03-17 10:38:50|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.8|1783.4|0
1615977540000|2021-03-17 10:39:00|1783.8|1783.4|1783.8|1783.4|1783.8|1783.6|1783.6|1783.4|1493
1615977550000|2021-03-17 10:39:10|1784|1783.6|1783.8|1783.6|1784|1783.8|1783.6|1783.4|7619
1615977560000|2021-03-17 10:39:20|1784|1783.8|1784|1783.6|1784.2|1783.8|1784|1783.6|44
1615977570000|2021-03-17 10:39:30|1784.2|1783.8|1784.2|1784|1784.4|1784|1784|1783.6|3710
1615977580000|2021-03-17 10:39:40|1784.4|1784.2|1784.6|1784.2|1785|1784.6|1784.4|1784|2530
1615977590000|2021-03-17 10:39:50|1784.4|1784|1784.4|1784|1784.4|1784|1784.4|1784|0
1615977600000|2021-03-17 10:40:00||1784.2||1784.2||1784.2||1784.2|0
1615977610000|2021-03-17 10:40:10|1784.6|1784.4|1784.8|1784.6|1785.4|1785|1784.6|1784.4|4568
1615977620000|2021-03-17 10:40:20|1785|1784.4|1785.2|1784.8|1785.2|1784.8|1784.8|1784.4|1925
1615977630000|2021-03-17 10:40:30|1785||1785.2||1785.2||1785||500
1615977640000|2021-03-17 10:40:40|1785|1785|1785.2|1785|1785.2|1785|1785|1784.8|2395
1615977650000|2021-03-17 10:40:50|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1785|230
1615977660000|2021-03-17 10:41:00|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|535
1615977670000|2021-03-17 10:41:10|1785.2|1784.8|1786.4|1786|1786.4|1786|1785|1784.8|16078
1615977680000|2021-03-17 10:41:20|1786.6|1786.2|1786.6|1786|1786.6|1786.2|1786.4|1786|0
1615977690000|2021-03-17 10:41:30|1786.4|1785.8|1785.8|1785.6|1786.4|1785.8|1785.8|1785.6|8793
1615977700000|2021-03-17 10:41:40|1785.6|1785.4|1784.8|1784.4|1785.6|1785.4|1784.4|1784|1954
1615977710000|2021-03-17 10:41:50|1784.6|1784.6|1784.6|1784.2|1784.6|1784.6|1784.4|1784|154
1615977720000|2021-03-17 10:42:00|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.8|1784.4|7
1615977730000|2021-03-17 10:42:10|1784.8|1784.4|1784.2|1784|1784.8|1784.4|1784|1783.8|11574
1615977740000|2021-03-17 10:42:20|1784.4|1784.2|1784.6|1784.2|1784.8|1784.4|1784.4|1784.2|1454
1615977750000|2021-03-17 10:42:30|1784.4|1784|1784.4|1784|1784.4|1784|1784.4|1784|0
1615977760000|2021-03-17 10:42:40|1784.6|1784.2|1784.6|1784.4|1784.6|1784.4|1784.6|1784.2|0
1615977770000|2021-03-17 10:42:50|1784.8|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.4|662
1615977780000|2021-03-17 10:43:00|1784.8|1784.4|1784.8|1784.4|1784.8|1784.4|1784.6|1784.4|0
1615977790000|2021-03-17 10:43:10|1784.6||1784.6||1784.8||1784.6||408
1615977800000|2021-03-17 10:43:20|1784.4|1784.2|1784.6|1784.2|1784.6|1784.2|1784.4|1784.2|948
1615977810000|2021-03-17 10:43:30|1784.4||1784.4||1784.4||1784.4||200
1615977820000|2021-03-17 10:43:40|1784.6|1784.4|1784.8|1784.6|1785.2|1785|1784.6|1784.4|3529
1615977830000|2021-03-17 10:43:50|1785|1784.8|1785.6|1785.2|1785.6|1785.2|1785|1784.8|3290
1615977840000|2021-03-17 10:44:00|1785.4|1785.4|1785.4|1785.2|1785.4|1785.4|1785.4|1785.2|0
1615977850000|2021-03-17 10:44:10|1785.2|1785|1785.4|1785|1785.4|1785.2|1785.2|1785|702
1615977860000|2021-03-17 10:44:20|1785.2|1785.2|1785.4|1785.2|1785.6|1785.4|1785.2|1785|1668
1615977870000|2021-03-17 10:44:30|1785.6|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.4|400
1615977880000|2021-03-17 10:44:40|1785.6|1785.2|1785.8|1785.4|1785.8|1785.4|1785.6|1785.2|0
1615977890000|2021-03-17 10:44:50|1785.6||1785.6||1785.6||1785.6||452
1615977900000|2021-03-17 10:45:00|1785.8|1785.6|1786.2|1785.8|1786.2|1786|1785.8|1785.6|1314
1615977910000|2021-03-17 10:45:10|1786.4|1786|1786.4|1786|1786.4|1786|1786.4|1786|497
1615977920000|2021-03-17 10:45:20|1786.6|1786.2|1786.6|1786.2|1786.6|1786.2|1786.6|1786.2|0
1615977930000|2021-03-17 10:45:30|1786.8|1786.4|1787|1786.6|1787|1786.8|1786.8|1786.4|1070
1615977940000|2021-03-17 10:45:40|1787.2|1786.8|1787.2|1786.8|1787.2|1787|1787.2|1786.6|141
1615977950000|2021-03-17 10:45:50||1786.6||1786.6||1786.6||1786.6|0
1615977960000|2021-03-17 10:46:00|1787|1786.4|1786.2|1786|1787|1786.4|1786.2|1786|2212
1615977970000|2021-03-17 10:46:10|1786.4|1786.2|1787|1786.6|1787|1786.6|1786.2|1786.2|1017
1615977990000|2021-03-17 10:46:30|1787.2|1786.8|1786.8|1786.4|1787.4|1787|1786.8|1786.4|4419
1615978000000|2021-03-17 10:46:40|1786.6|1786.2|1786|1785.6|1786.6|1786.2|1786|1785.6|25
1615978010000|2021-03-17 10:46:50|1785.8|1785.4|1785.4|1785|1785.8|1785.6|1785.4|1785|1285
1615978020000|2021-03-17 10:47:00|1785.6|1785.2|1785.8|1785.2|1785.8|1785.4|1785.6|1785.2|198
1615978030000|2021-03-17 10:47:10||1785.4||1785.4||1785.4||1785.2|0
1615978040000|2021-03-17 10:47:20||1785.2||1785.4||1785.4||1785.2|0
1615978050000|2021-03-17 10:47:30|1785.6|1785.2|1785.4|1785|1785.6|1785.2|1785.4|1785|197
1615978060000|2021-03-17 10:47:40|1785.2|1784.8|1785.4|1784.8|1785.4|1784.8|1785.2|1784.8|293
1615978070000|2021-03-17 10:47:50|1785.6|1785|1785.8|1785.6|1785.8|1785.6|1785.4|1785|70
1615978080000|2021-03-17 10:48:00|1786|1785.8|1786.2|1785.8|1786.4|1786|1786|1785.8|949
1615978090000|2021-03-17 10:48:10|1786|1785.6|1786.4|1786|1786.4|1786|1786|1785.6|0
1615978100000|2021-03-17 10:48:20|1786.2|1785.8|1785.8|1785.2|1786.2|1785.8|1785.2|1785|8059
1615978120000|2021-03-17 10:48:40|1785.6|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.4|270
1615978130000|2021-03-17 10:48:50|1785.6||1785.6||1785.6||1785.6||0
1615978140000|2021-03-17 10:49:00|1785.8||1786||1786||1785.8||0
1615978150000|2021-03-17 10:49:10|1785.8|1785.6|1785|1784.8|1785.8|1785.8|1785|1784.8|2216
1615978160000|2021-03-17 10:49:20|1784.8|1784.6|1785|1784.8|1785.2|1785|1784.8|1784.6|5936
1615978170000|2021-03-17 10:49:30|1784.8|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.6|0
1615978180000|2021-03-17 10:49:40|1784.8|1784.4|1784.4|1784|1784.8|1784.4|1784.2|1784|471
1615978190000|2021-03-17 10:49:50|1784.2|1783.6|1783.8|1783.6|1784.4|1783.8|1783.8|1783.6|4221
1615978200000|2021-03-17 10:50:00|1784|1783.8|1784|1783.6|1784.2|1784|1783.8|1783.6|1101
1615978210000|2021-03-17 10:50:10|1783.8|1783.4|1782.8|1782.4|1783.8|1783.4|1782.6|1782.4|10233
1615978220000|2021-03-17 10:50:20|1783|1782.6|1783|1782.6|1783|1782.8|1782.8|1782.6|975
1615978230000|2021-03-17 10:50:30|1782.8|1782.2|1783.2|1783|1783.2|1783|1782|1781.8|11951
1615978240000|2021-03-17 10:50:40|1783|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.4|197
1615978250000|2021-03-17 10:50:50|1782.8|1782.4|1782.4|1782|1782.8|1782.6|1782.4|1782|1129
1615978260000|2021-03-17 10:51:00||1781.8||1782||1782||1781.8|0
1615978270000|2021-03-17 10:51:10|1782.2|1782.2|1782.2|1781.8|1782.2|1782.2|1781.8|1781.4|882
1615978280000|2021-03-17 10:51:20|1782|1781.6|1781.8|1781.4|1782|1781.6|1781.8|1781.4|986
1615978290000|2021-03-17 10:51:30|1782|1781.6|1782.2|1781.8|1782.2|1781.8|1782|1781.6|1125
1615978300000|2021-03-17 10:51:40|1782.4|1782|1782.2|1781.8|1782.8|1782.4|1782.2|1781.8|6487
1615978310000|2021-03-17 10:51:50|1782|1781.6|1781.4|1781|1782|1781.6|1781.2|1781|3206
1615978320000|2021-03-17 10:52:00|1781.2|1781.2|1780.6|1780.2|1781.4|1781.2|1780.6|1780.2|13325
1615978330000|2021-03-17 10:52:10|1780.4|1780|1780.6|1780.2|1780.8|1780.4|1780.4|1780|1209
1615978340000|2021-03-17 10:52:20|1780.4|1780.4|1780.8|1780.6|1780.8|1780.6|1780.4|1780.2|607
1615978350000|2021-03-17 10:52:30|1780.6|1780.2|1780.6|1780.2|1780.8|1780.4|1780.2|1780|9054
1615978360000|2021-03-17 10:52:40||1780||1780.2||1780.2||1780|0
1615978370000|2021-03-17 10:52:50|1780.8|1780.4|1780.8|1780.2|1780.8|1780.4|1780.8|1780.2|500
1615978380000|2021-03-17 10:53:00|1780.6|1780.4|1780.8|1780.4|1780.8|1780.4|1780.6|1780.4|973
1615978390000|2021-03-17 10:53:10|1781|1780.6|1781.2|1780.8|1781.2|1781|1781|1780.6|747
1615978400000|2021-03-17 10:53:20|1781.4|1781|1781.6|1781.2|1781.8|1781.2|1781.4|1781|227
1615978420000|2021-03-17 10:53:40|1781.8|1781.4|1782.2|1781.6|1782.2|1781.6|1781.8|1781.4|488
1615978430000|2021-03-17 10:53:50|1782|1781.8|1782|1781.6|1782|1781.8|1782|1781.6|251
1615978440000|2021-03-17 10:54:00|1781.8|1781.4|1782|1781.4|1782|1781.4|1781.8|1781.4|828
1615978450000|2021-03-17 10:54:10|1782.2|1781.6|1783|1782.4|1783.2|1782.4|1782.2|1781.6|100
1615978470000|2021-03-17 10:54:30|1782.8|1782.2|1782.6|1782.2|1782.8|1782.2|1782.6|1782.2|1042
1615978480000|2021-03-17 10:54:40|1782.8|1782.4|1782.8|1782.4|1783.2|1782.8|1782.6|1782.4|1541
1615978490000|2021-03-17 10:54:50|1783||1783||1783.2||1783||0
1615978500000|2021-03-17 10:55:00|1783.2|1782.6|1783.2|1782.8|1783.2|1782.8|1783|1782.6|65
1615978510000|2021-03-17 10:55:10||1782.6||1782.8||1782.8||1782.6|0
1615978520000|2021-03-17 10:55:20|1783|1783|1783.2|1783|1783.4|1783|1783|1783|835
1615978530000|2021-03-17 10:55:30|1783.4|1783.2|1783.6|1783.2|1783.8|1783.2|1783.4|1783.2|877
1615978540000|2021-03-17 10:55:40|1783.4||1783.4||1783.6||1783.4||1558
1615978560000|2021-03-17 10:56:00|1783.6|1783.4|1784|1783.4|1784|1783.4|1783.6|1783.2|2761
1615978570000|2021-03-17 10:56:10|1784.2|1783.6|1783.4|1782.8|1784.2|1783.6|1783.4|1782.8|0
1615978580000|2021-03-17 10:56:20|1783.2|1782.6|1783|1782.4|1783.2|1782.8|1782.8|1782.4|1773
1615978590000|2021-03-17 10:56:30|1782.8|1782.6|1783.2|1782.6|1783.2|1782.6|1782.8|1782.6|192
1615978600000|2021-03-17 10:56:40|1783.4|1782.8|1783.4|1783|1783.4|1783.2|1783.4|1782.8|334
1615978610000|2021-03-17 10:56:50|1783.2|1782.8|1783|1782.6|1783.2|1782.8|1782.8|1782.6|840
1615978620000|2021-03-17 10:57:00|1782.8|1782.8|1783.4|1783|1783.4|1783|1782.8|1782.8|1809
1615978630000|2021-03-17 10:57:10|1783.6|1783.2|1783.4|1783|1783.6|1783.2|1783.4|1783|1181
1615978640000|2021-03-17 10:57:20|1783.2|1782.8|1782.8|1782.4|1783.2|1782.8|1782.4|1782.2|3082
1615978650000|2021-03-17 10:57:30|1782.6|1782.2|1782.6|1782.4|1782.6|1782.4|1782.4|1782|985
1615978660000|2021-03-17 10:57:40|1782.4|1782.2|1782.2|1781.8|1782.4|1782.2|1781.8|1781.2|2930
1615978670000|2021-03-17 10:57:50|1782.4||1782.4||1782.4||1782.4||0
1615978680000|2021-03-17 10:58:00|1782.2|1782|1782.8|1782.4|1782.8|1782.6|1782|1781.8|4208
1615978690000|2021-03-17 10:58:10|1783|1782.6|1783.2|1782.8|1783.4|1783.2|1783|1782.6|4176
1615978700000|2021-03-17 10:58:20|1783|1782.6|1783|1782.8|1783|1782.8|1782.8|1782.4|2596
1615978710000|2021-03-17 10:58:30|1782.8|1782.4|1782.6|1782.2|1782.8|1782.4|1782.6|1782.2|473
1615978720000|2021-03-17 10:58:40|1782.8|1782.4|1783|1782.4|1783|1782.6|1782.8|1782.4|0
1615978730000|2021-03-17 10:58:50|1782.8||1782.8||1783||1782.8||0
1615978740000|2021-03-17 10:59:00|1782.6|1782.2|1782.4|1782|1782.6|1782.2|1782|1781.8|3138
1615978750000|2021-03-17 10:59:10|1782.2|1781.8|1781.6|1781.2|1782.2|1781.8|1781.6|1781.2|363
1615978760000|2021-03-17 10:59:20|1781.8|1781.4|1781.6|1781.4|1781.8|1781.6|1781.6|1781.4|197
1615978770000|2021-03-17 10:59:30|1781.8|1781.6|1781.4|1780.8|1782.2|1781.8|1781.2|1780.8|2731
1615978780000|2021-03-17 10:59:40|1781.2|1781|1781.6|1781.2|1781.8|1781.4|1781.2|1781|470
1615978790000|2021-03-17 10:59:50||1781||1781.2||1781.2||1781|0
1615978800000|2021-03-17 11:00:00|1781.4|1781|1781.4|1781|1781.6|1781.2|1780.8|1780.6|2463
1615978810000|2021-03-17 11:00:10|1781.2|1780.8|1781.2|1780.8|1781.4|1781.2|1781.2|1780.8|3893
1615978820000|2021-03-17 11:00:20|1780.8|1780.6|1780.8|1780.4|1780.8|1780.6|1780.4|1780.2|755
1615978840000|2021-03-17 11:00:40||1780.6||1780.4||1780.6||1780.4|0
1615978850000|2021-03-17 11:00:50|1781|1780.6|1781|1780.6|1781|1780.6|1781|1780.6|276
1615978860000|2021-03-17 11:01:00|1780.8|1780.8|1781|1780.6|1781|1780.8|1780.8|1780.6|277
1615978870000|2021-03-17 11:01:10|1780.8|1780.8|1780.8|1780.4|1781|1780.8|1780.8|1780.4|0
1615978880000|2021-03-17 11:01:20|1781.2|1780.2|1781.4|1781|1781.4|1781.2|1781.2|1780.2|11079
1615978890000|2021-03-17 11:01:30|1781.2||1781.4||1781.4||1781.2||450
1615978910000|2021-03-17 11:01:50|1781.2||1781.2||1781.2||1781.2||30
1615978920000|2021-03-17 11:02:00||1780.8||1781||1781||1780.8|10226
1615978930000|2021-03-17 11:02:10|1781|1780.8|1780.2|1780|1781|1781|1780.2|1780|15666
1615978940000|2021-03-17 11:02:20|1780.4|1780.2|1780.6|1780.2|1780.6|1780.2|1780.4|1780.2|611
1615978950000|2021-03-17 11:02:30|1780.8|1780.4|1780.6|1780.2|1780.8|1780.4|1780.6|1780.2|1082
1615978960000|2021-03-17 11:02:40||1780.4||1780.2||1780.4||1780.2|680
1615978970000|2021-03-17 11:02:50|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|4585
1615978980000|2021-03-17 11:03:00|1781|1780.8|1781|1780.6|1781|1780.8|1781|1780.6|56
1615978990000|2021-03-17 11:03:10|1781.2|1781|1780.6|1780.4|1781.4|1781|1780.6|1780.4|5237
1615979000000|2021-03-17 11:03:20|1780.8|1780.6|1781|1780.8|1781.2|1780.8|1780.8|1780.6|650
1615979010000|2021-03-17 11:03:30|1781.2||1781.2||1781.2||1781.2||0
1615979020000|2021-03-17 11:03:40|1781.4|1781|1782|1781.6|1782|1781.6|1781.4|1781|2196
1615979030000|2021-03-17 11:03:50|1781.8|1781.4|1781.6|1781.2|1781.8|1781.4|1781.4|1781.2|197
1615979040000|2021-03-17 11:04:00|1781.8||1781.6||1781.8||1781.4||0
1615979050000|2021-03-17 11:04:10|1781.8||1781.8||1781.8||1781.8||0
1615979060000|2021-03-17 11:04:20|1781.6|1781|1781.2|1781|1781.6|1781|1781.2|1781|1098
1615979070000|2021-03-17 11:04:30|1781.4|1781.2|1781.4|1781|1781.6|1781.2|1781.2|1781|482
1615979090000|2021-03-17 11:04:50|1781.2|1780.8|1780.6|1780.2|1781.2|1780.8|1780.4|1780.2|1865
1615979100000|2021-03-17 11:05:00|1780.4|1780.4|1780.8|1780.4|1780.8|1780.4|1780.4|1780.4|758
1615979110000|2021-03-17 11:05:10|1781||1781||1781||1780.8||0
1615979120000|2021-03-17 11:05:20|1780.8|1780.2|1780.2|1779.6|1780.8|1780.2|1779.8|1779.4|19625
1615979130000|2021-03-17 11:05:30|1780|1779.4|1781|1780.6|1781|1780.6|1779.4|1779.2|13658
1615979140000|2021-03-17 11:05:40|1781.2|1780.8|1781.2|1780.8|1781.2|1781|1781.2|1780.8|624
1615979150000|2021-03-17 11:05:50|1781.4|1781|1781.6|1781.2|1781.6|1781.2|1781.4|1781|185
1615979160000|2021-03-17 11:06:00|1781.8|1781.4|1782.6|1782|1782.6|1782|1781.8|1781.4|3837
1615979170000|2021-03-17 11:06:10|1782.4|1782.2|1781.8|1781.4|1782.6|1782.4|1781.6|1781.4|3434
1615979180000|2021-03-17 11:06:20|1782|1781.6|1781.8|1781.4|1782|1781.6|1781.6|1781.4|209
1615979190000|2021-03-17 11:06:30|1781.6|1781.2|1781.6|1781.2|1781.6|1781.2|1781.4|1781.2|124
1615979200000|2021-03-17 11:06:40|1781.8|1781.4|1782|1781.6|1782|1781.8|1781.8|1781.4|1328
1615979220000|2021-03-17 11:07:00|1782.2|1781.8|1781.8|1781.6|1782.6|1782|1781.8|1781.6|2194
1615979230000|2021-03-17 11:07:10|1781.4|1781.2|1782|1781.6|1782|1781.6|1781.4|1781.2|3904
1615979240000|2021-03-17 11:07:20|1781.8|1781.4|1781.8|1781.4|1781.8|1781.4|1781.8|1781.4|0
1615979250000|2021-03-17 11:07:30|1782|1781.6|1781.8|1781.4|1782|1781.8|1781.8|1781.4|1247
1615979260000|2021-03-17 11:07:40|1781.6|1781.2|1781.8|1781.4|1781.8|1781.4|1781.6|1781.2|1198
1615979270000|2021-03-17 11:07:50|1782|1781.6|1782|1781.6|1782|1781.8|1781.6|1781.4|799
1615979280000|2021-03-17 11:08:00|1781.8|1781.4|1782.4|1782.2|1782.4|1782.2|1781.8|1781.4|7348
1615979290000|2021-03-17 11:08:10|1782.6|1782.4|1782.8|1782.4|1782.8|1782.4|1782.4|1782.2|4745
1615979300000|2021-03-17 11:08:20|1783|1782.6|1783|1782.8|1783.2|1783|1783|1782.6|2518
1615979310000|2021-03-17 11:08:30|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|476
1615979320000|2021-03-17 11:08:40|1782.6|1782.4|1783|1782.6|1783|1782.6|1782.6|1782.2|439
1615979330000|2021-03-17 11:08:50|1782.8|1782.4|1782.6|1782.2|1783|1782.4|1782.6|1782.2|148
1615979340000|2021-03-17 11:09:00|1782.4|1782|1782.2|1781.8|1782.4|1782|1782|1781.6|5158
1615979350000|2021-03-17 11:09:10|1782.4|1782|1782.2|1781.8|1782.4|1782|1781.6|1781.2|2343
1615979360000|2021-03-17 11:09:20||1781.6||1782||1782||1781.6|0
1615979370000|2021-03-17 11:09:30|1782.4|1782.2|1782.4|1782|1782.4|1782.2|1782|1781.8|736
1615979380000|2021-03-17 11:09:40|1782.2|1781.8|1782.2|1781.8|1782.2|1781.8|1782|1781.8|0
1615979390000|2021-03-17 11:09:50||1782||1782||1782||1782|0
1615979400000|2021-03-17 11:10:00||1781.8||1781.8||1781.8||1781.8|111
1615979410000|2021-03-17 11:10:10|1782.4|1782|1782.4|1782|1782.6|1782.4|1782.4|1782|3536
1615979420000|2021-03-17 11:10:20|1782.2|1782.2|1782.6|1782.2|1782.6|1782.4|1782.2|1782.2|1879
1615979430000|2021-03-17 11:10:30|1782.4|1782|1782|1781.6|1782.4|1782|1781.8|1781.6|3768
1615979440000|2021-03-17 11:10:40|1781.8|1781.8|1782|1781.6|1782|1781.8|1781.8|1781.6|1310
1615979450000|2021-03-17 11:10:50|1782.2||1782||1782.2||1782||0
1615979460000|2021-03-17 11:11:00|1781.8|1781.8|1782|1781.8|1782|1781.8|1781.8|1781.6|272
1615979470000|2021-03-17 11:11:10|1782.2|1782|1781.8|1781.4|1782.2|1782|1781.6|1781.4|4002
1615979480000|2021-03-17 11:11:20|1782|1781.6|1782.6|1782.2|1782.6|1782.2|1782|1781.6|778
1615979490000|2021-03-17 11:11:30|||||||||662
1615979500000|2021-03-17 11:11:40|1782.4|1782|1782.4|1782|1782.4|1782.2|1782|1781.8|4612
1615979510000|2021-03-17 11:11:50|1782.2|1781.8|1782|1781.8|1782.2|1781.8|1781.6|1781.4|5616
1615979520000|2021-03-17 11:12:00|1781.8|1781.6|1782.2|1781.8|1782.2|1782|1781.8|1781.6|1154
1615979530000|2021-03-17 11:12:10|1782|1782|1781.8|1781.4|1782|1782|1781.6|1781.4|675
1615979540000|2021-03-17 11:12:20|1781.6|1781.2|1781.6|1781.4|1781.6|1781.4|1781.4|1781.2|1340
1615979550000|2021-03-17 11:12:30|1781.4|1781.2|1780.8|1780.6|1781.4|1781.2|1780.8|1780.4|3767
1615979560000|2021-03-17 11:12:40|1780.6|1780.4|1780.4|1780.2|1780.6|1780.4|1780.4|1780.2|276
1615979570000|2021-03-17 11:12:50|1780.2|1780|1780.8|1780.4|1780.8|1780.6|1780.2|1780|647
1615979590000|2021-03-17 11:13:10|1780.6|1780.2|1780.4|1780|1780.6|1780.2|1780.4|1780|291
1615979600000|2021-03-17 11:13:20|1780.6|1780.2|1781|1780.8|1781|1780.8|1780.6|1780|559
1615979610000|2021-03-17 11:13:30|1780.8|1780.4|1781|1780.4|1781|1780.4|1780.8|1780.4|2734
1615979620000|2021-03-17 11:13:40|1780.8|1780.6|1781.4|1781.2|1781.4|1781.2|1780.8|1780.6|849
1615979630000|2021-03-17 11:13:50|1781.6|1781|1781.6|1781.2|1781.6|1781.4|1781.4|1781|234
1615979640000|2021-03-17 11:14:00|1781.4|1781|1781.6|1781.2|1781.6|1781.2|1781.2|1780.8|295
1615979650000|2021-03-17 11:14:10|1781.4|1781|1781.4|1781|1781.4|1781|1781.2|1781|399
1615979660000|2021-03-17 11:14:20|1781.2|1781.2|1781.6|1781.2|1781.6|1781.2|1781.2|1781.2|0
1615979670000|2021-03-17 11:14:30|1781.4|1781|1781.8|1781.4|1781.8|1781.4|1781.4|1781|0
1615979680000|2021-03-17 11:14:40|1782|1781.6|1782.4|1782|1782.4|1782|1782|1781.4|1199
1615979690000|2021-03-17 11:14:50|1782.2|1781.8|1781.8|1781.6|1782.2|1781.8|1781.8|1781.6|164
1615979700000|2021-03-17 11:15:00|1782|1781.4|1781|1780.6|1782|1781.4|1781|1780.6|1092
1615979710000|2021-03-17 11:15:10|1781.2|1780.8|1781.2|1780.8|1781.2|1781|1781|1780.6|369
1615979720000|2021-03-17 11:15:20|1781.4|1781|1781.4|1781|1781.4|1781|1781.4|1780.8|0
1615979740000|2021-03-17 11:15:40|1781.2|1780.8|1781.2|1780.8|1781.4|1780.8|1781|1780.8|177
1615979750000|2021-03-17 11:15:50|1781.4|1781|1781.6|1781.4|1781.6|1781.4|1781.4|1781|1072
1615979760000|2021-03-17 11:16:00|1781.4|1781.2|1781|1780.6|1781.4|1781.2|1781|1780.6|1143
1615979780000|2021-03-17 11:16:20||1780.8||1780.6||1780.8||1780.6|100
1615979790000|2021-03-17 11:16:30|1780.8|1780.8|1780.6|1780.2|1780.8|1780.8|1780.6|1780.2|292
1615979800000|2021-03-17 11:16:40|1780.8|1780.4|1781|1780.6|1781|1780.6|1780.8|1780.4|552
1615979810000|2021-03-17 11:16:50|1781.2|1780.8|1780.8|1780.4|1781.2|1781|1780.6|1780.2|2160
1615979820000|2021-03-17 11:17:00||1780.6||1780.4||1780.6||1780.4|3000
1615979830000|2021-03-17 11:17:10|1780.6|1780.2|1780.4|1780|1780.6|1780.2|1780.2|1780|5218
1615979840000|2021-03-17 11:17:20||1780.2||1780.2||1780.2||1780.2|0
1615979860000|2021-03-17 11:17:40|1780.6|1780.4|1780.6|1780.2|1780.8|1780.6|1780.4|1780.2|2122
1615979870000|2021-03-17 11:17:50|1780.8|1780.4|1780.8|1780.4|1780.8|1780.4|1780.8|1780.4|0
1615979880000|2021-03-17 11:18:00|1780.6|1780.2|1780.6|1780.2|1780.6|1780.4|1780.4|1780.2|894
1615979890000|2021-03-17 11:18:10|1780.4|1780|1780.4|1780|1780.4|1780.2|1780.4|1780|249
1615979900000|2021-03-17 11:18:20|1780.2|1779.8|1780|1779.8|1780.2|1780|1780|1779.8|23673
1615979910000|2021-03-17 11:18:30|1780.2|1780|1780.4|1780|1780.6|1780.4|1780.2|1779.8|910
1615979930000|2021-03-17 11:18:50|1780.6|1780.2|1780.6|1780.4|1781.2|1781|1780.6|1780.2|3965
1615979940000|2021-03-17 11:19:00|1780.4|1780.2|1780.2|1780|1780.4|1780.2|1780|1779.8|2639
1615979950000|2021-03-17 11:19:10|1780|1779.8|1780.4|1780|1780.4|1780.2|1780|1779.8|2281
1615979960000|2021-03-17 11:19:20|1780.2|1779.8|1780.2|1779.8|1780.2|1780|1780|1779.8|0
1615979970000|2021-03-17 11:19:30|1780.4|1780|1780.4|1780|1780.4|1780|1780.2|1780|200
1615979980000|2021-03-17 11:19:40|1780.2|1779.8|1779.4|1779|1780.2|1780|1779.4|1779|3465
1615979990000|2021-03-17 11:19:50|1779.2|1779.2|1779.6|1779.2|1779.6|1779.4|1779.2|1779.2|268
1615980000000|2021-03-17 11:20:00|1779.4|1779|1779.4|1779|1779.4|1779|1779.4|1779|0
1615980010000|2021-03-17 11:20:10|1779.6|1779.4|1779.4|1779|1779.6|1779.4|1779.2|1779|4221
1615980030000|2021-03-17 11:20:30|1779.6|1779.2|1779.4|1779.2|1779.6|1779.2|1779.4|1779.2|231
1615980040000|2021-03-17 11:20:40|1779.2|1779|1779.6|1779.2|1779.6|1779.4|1779.2|1779|715
1615980050000|2021-03-17 11:20:50|1779.4|1779|1779.4|1779|1779.6|1779.2|1779.2|1779|200
1615980060000|2021-03-17 11:21:00|1779.2|1778.8|1778.2|1777.8|1779.2|1778.8|1777.4|1777.2|62134
1615980070000|2021-03-17 11:21:10|1778|1778|1778.6|1778.2|1778.6|1778.2|1778|1777.8|5391
1615980080000|2021-03-17 11:21:20|1778.8|1778.4|1778.6|1778.2|1778.8|1778.4|1778.4|1778.2|1919
1615980090000|2021-03-17 11:21:30|1778.8|1778.4|1778.8|1778.4|1778.8|1778.4|1778.8|1778.4|0
1615980100000|2021-03-17 11:21:40|1778.6|1778.2|1778.4|1778.2|1778.6|1778.2|1778|1777.6|2623
1615980110000|2021-03-17 11:21:50|1778.6|1778|1778.6|1778|1778.6|1778.4|1778.6|1778|360
1615980120000|2021-03-17 11:22:00|1778.4|1777.8|1778|1777.6|1778.4|1777.8|1777.4|1777|5189
1615980130000|2021-03-17 11:22:10|1778.2|1777.8|1778|1777.4|1778.2|1777.8|1777.8|1777.4|959
1615980140000|2021-03-17 11:22:20|1777.8|1777.6|1777.8|1777.4|1777.8|1777.6|1777.4|1777.2|0
1615980150000|2021-03-17 11:22:30|1777.6|1777.2|1777.4|1777|1777.6|1777.2|1777.2|1777|1480
1615980160000|2021-03-17 11:22:40|1777.2|1776.8|1777.2|1776.8|1777.2|1777|1777|1776.6|4200
1615980170000|2021-03-17 11:22:50|1777.4|1777|1777.8|1777.4|1778|1777.6|1777.4|1777|4433
1615980180000|2021-03-17 11:23:00|1777.6|1777.2|1776.8|1776.4|1777.6|1777.2|1776.4|1776.2|4004
1615980190000|2021-03-17 11:23:10|1776.6|1776.2|1776.6|1776.2|1776.6|1776.2|1776.4|1776|946
1615980200000|2021-03-17 11:23:20|1776.8|1776.6|1776.8|1776.4|1777|1776.6|1776.6|1776.2|4317
1615980210000|2021-03-17 11:23:30|1776.6|1776.6|1776.6|1776.2|1776.6|1776.6|1776.2|1776|367
1615980220000|2021-03-17 11:23:40|1776.4|1776|1776|1775.6|1776.4|1776.2|1775.8|1775.6|9894
1615980230000|2021-03-17 11:23:50|1776.2|1775.8|1776.4|1776|1776.4|1776|1776.2|1775.8|1360
1615980240000|2021-03-17 11:24:00|1776.6|1776.2|1776.2|1775.8|1776.6|1776.4|1776.2|1775.8|11054
1615980250000|2021-03-17 11:24:10|1776|1775.6|1777|1776.6|1777|1776.6|1775.8|1775.6|2703
1615980260000|2021-03-17 11:24:20|1776.8|1776.4|1776.8|1776.4|1776.8|1776.6|1776.8|1776.4|0
1615980270000|2021-03-17 11:24:30|1776.6|1776.6|1776.8|1776.6|1777.4|1777|1776.6|1776.6|8112
1615980280000|2021-03-17 11:24:40||1776.4||1776.4||1776.4||1776.4|0
1615980290000|2021-03-17 11:24:50|1776.6|1776.2|1777|1776.6|1777.2|1776.8|1776.6|1776.2|13000
1615980300000|2021-03-17 11:25:00|1776.8|1776.4|1777.2|1777|1777.2|1777|1776.8|1776.4|877
1615980310000|2021-03-17 11:25:10|1777|1776.8|1777.8|1777.4|1778|1777.4|1777|1776.8|1607
1615980320000|2021-03-17 11:25:20|1777.6|1777.2|1777.2|1776.6|1777.6|1777.4|1777|1776.6|0
1615980330000|2021-03-17 11:25:30|1777.4|1776.8|1777.6|1777.2|1777.6|1777.2|1777.2|1776.8|500
1615980340000|2021-03-17 11:25:40|1777.4|1777|1777|1776.6|1777.6|1777.2|1776.8|1776.6|2485
1615980350000|2021-03-17 11:25:50|1776.8|1776.8|1777.4|1777|1777.4|1777|1776.8|1776.8|4702
1615980360000|2021-03-17 11:26:00|1777.6|1777.2|1777.8|1777.4|1778.2|1778|1777.6|1777.2|3328
1615980370000|2021-03-17 11:26:10|1778|1777.6|1777.6|1777.4|1778|1777.6|1777.6|1777.4|1900
1615980380000|2021-03-17 11:26:20|1777.8|1777.6|1777.8|1777.4|1778|1777.6|1777.6|1777.4|704
1615980390000|2021-03-17 11:26:30|1778|1777.6|1778|1777.8|1778|1777.8|1778|1777.6|0
1615980400000|2021-03-17 11:26:40|1777.8|1777|1777.4|1777|1777.8|1777.4|1777.4|1777|10141
1615980410000|2021-03-17 11:26:50|1777.6|1777.2|1777.6|1777.2|1777.8|1777.4|1777.4|1777|1156
1615980420000|2021-03-17 11:27:00|1777.4|1777|1777.6|1777.2|1777.8|1777.4|1777.2|1777|190
1615980430000|2021-03-17 11:27:10|1777.4|1777|1777.2|1777|1777.4|1777|1776.8|1776.6|1326
1615980440000|2021-03-17 11:27:20|1777.4|1777.2|1777.2|1777|1777.4|1777.2|1777.2|1777|671
1615980450000|2021-03-17 11:27:30|1777|1776.8|1776.8|1776.4|1777.2|1776.8|1776.8|1776.4|394
1615980460000|2021-03-17 11:27:40|1776.6|1776.2|1776|1775.8|1776.6|1776.2|1776|1775.8|861
1615980470000|2021-03-17 11:27:50|1776.2|1776|1775.6|1775.4|1776.2|1776|1775.6|1775.4|1116
1615980480000|2021-03-17 11:28:00|1775.4|1775|1775.8|1775.4|1775.8|1775.4|1775.2|1775|24079
1615980490000|2021-03-17 11:28:10|1776|1775.6|1776|1775.6|1776|1775.6|1775.8|1775.6|0
1615980500000|2021-03-17 11:28:20|1775.8|1775.4|1775.4|1775|1775.8|1775.6|1775.4|1775|6830
1615980510000|2021-03-17 11:28:30|1775.6|1775.2|1776.4|1776|1776.4|1776.2|1775.6|1775.2|886
1615980520000|2021-03-17 11:28:40|1776.6|1775.8|1776.6|1776.2|1776.6|1776.2|1776.6|1775.8|556
1615980530000|2021-03-17 11:28:50|1776.8|1776|1776.6|1776.2|1776.8|1776.2|1776.6|1776|1319
1615980540000|2021-03-17 11:29:00|1776.4|1776.4|1775.8|1775.6|1776.4|1776.4|1775.8|1775.6|1017
1615980550000|2021-03-17 11:29:10|1776|1775.8|1776.2|1775.8|1776.2|1776|1776|1775.8|4893
1615980560000|2021-03-17 11:29:20|1776|1776|1776.4|1776|1776.4|1776|1776|1775.8|1250
1615980570000|2021-03-17 11:29:30||1775.8||1776||1776||1775.8|0
1615980580000|2021-03-17 11:29:40|1776.2|1776.2|1776|1775.8|1776.2|1776.2|1776|1775.8|896
1615980590000|2021-03-17 11:29:50|1776.2|1776|1776|1775.8|1776.2|1776|1776|1775.8|203
1615980600000|2021-03-17 11:30:00|1776.2|1775.6|1776.2|1775.8|1776.2|1776|1776.2|1775.6|48
1615980610000|2021-03-17 11:30:10||1776||1775.8||1776||1775.8|100
1615980620000|2021-03-17 11:30:20|1776|1775.6|1776.2|1775.8|1776.2|1775.8|1776|1775.6|500
1615980630000|2021-03-17 11:30:30|1776|1775.6|1775.4|1775.2|1776|1775.6|1775.4|1775.2|1585
1615980640000|2021-03-17 11:30:40|1775.6||1775.6||1775.6||1775.4||0
1615980650000|2021-03-17 11:30:50|1775.8|1775.4|1775.8|1775.4|1775.8|1775.6|1775.8|1775.4|1227
1615980660000|2021-03-17 11:31:00|1776|1775.2|1776.2|1775.8|1776.2|1775.8|1776|1775.2|0
1615980670000|2021-03-17 11:31:10|1776.4|1776|1776.2|1776|1776.4|1776.2|1776.2|1776|2108
1615980680000|2021-03-17 11:31:20|1776.4|1776.2|1776.8|1776.6|1777|1776.6|1776.4|1776.2|2803
1615980690000|2021-03-17 11:31:30|1777||1776.8||1777||1776.8||407
1615980700000|2021-03-17 11:31:40|1776.6|1776.4|1776.8|1776.4|1776.8|1776.6|1776.6|1776.4|1054
1615980710000|2021-03-17 11:31:50||1776.6||1776.4||1776.6||1776.4|0
1615980720000|2021-03-17 11:32:00|1776.6|1776.2|1776.4|1776|1776.6|1776.2|1776.2|1775.8|841
1615980730000|2021-03-17 11:32:10|1776.2|1775.8|1776|1775.6|1776.2|1775.8|1775.8|1775.6|4029
1615980740000|2021-03-17 11:32:20|1775.8|1775.4|1775.6|1775.2|1775.8|1775.4|1775.4|1775.2|1192
1615980750000|2021-03-17 11:32:30|1775.8|1775.4|1775.4|1775.2|1775.8|1775.4|1775.4|1775.2|0
1615980760000|2021-03-17 11:32:40|1775.6|1775.4|1776.8|1776.2|1777|1776.4|1775.6|1775.4|61656
1615980770000|2021-03-17 11:32:50|1776.6|1776|1776.4|1775.8|1776.6|1776|1776.2|1775.8|3237
1615980780000|2021-03-17 11:33:00|1776|1776|1777.4|1777|1777.4|1777.2|1776|1776|4969
1615980790000|2021-03-17 11:33:10|1777.6|1777.2|1778.2|1777.8|1778.4|1778|1777.6|1777.2|1340
1615980800000|2021-03-17 11:33:20|1778|1777.6|1778|1777.6|1778|1777.6|1778|1777.6|0
1615980810000|2021-03-17 11:33:30|1778.2|1777.8|1778.4|1777.8|1778.4|1778|1778.2|1777.8|410
1615980820000|2021-03-17 11:33:40|1778.2|1778|1779.2|1778.8|1779.4|1779|1778.2|1777.8|3256
1615980830000|2021-03-17 11:33:50|1779|1778.2|1778.4|1778.2|1779|1778.4|1778|1777.8|11417
1615980840000|2021-03-17 11:34:00|1778.6|1778.4|1778.8|1778.4|1779|1778.4|1778.6|1778.2|100
1615980850000|2021-03-17 11:34:10|1779|1778.6|1780.6|1780.2|1780.6|1780.4|1779|1778.6|54526
1615980860000|2021-03-17 11:34:20|1780.8|1780.4|1780.2|1779.6|1781.2|1780.8|1780.2|1779.6|2692
1615980870000|2021-03-17 11:34:30|1780|1779.4|1779.6|1779.2|1780|1779.4|1779.4|1779|592
1615980890000|2021-03-17 11:34:50|1779.4||1779.6||1779.6||1779.4||199
1615980900000|2021-03-17 11:35:00|1779.8|1779.4|1780|1779.6|1780.2|1779.6|1779.8|1779.4|517
1615980920000|2021-03-17 11:35:20|1780.2|1779.8|1779.8|1779.6|1780.2|1779.8|1779.8|1779.6|1178
1615980930000|2021-03-17 11:35:30|1780|1779.8|1779.8|1779.4|1780.2|1779.8|1779.8|1779.4|329
1615980950000|2021-03-17 11:35:50|1779.6|1779.2|1779.6|1779.2|1779.6|1779.2|1779.6|1779.2|100
1615980960000|2021-03-17 11:36:00|1779.4|1779|1779.4|1779|1779.4|1779.2|1779.2|1779|973
1615980970000|2021-03-17 11:36:10|1779.6|1779.2|1779.6|1779.4|1779.6|1779.4|1779.6|1779.2|0
1615980990000|2021-03-17 11:36:30|1779.4|1779.2|1779|1778.6|1779.4|1779.2|1779|1778.6|5697
1615981000000|2021-03-17 11:36:40|1778.8|1778.4|1778.6|1778.2|1779|1778.4|1778.6|1778.2|400
1615981010000|2021-03-17 11:36:50|1778.4|1778|1778|1777.6|1778.4|1778|1778|1777.6|1000
1615981020000|2021-03-17 11:37:00|1777.8|1777.8|1778|1777.6|1778|1777.8|1777.8|1777.6|138
1615981030000|2021-03-17 11:37:10|1777.8|1777.4|1777.6|1777.2|1777.8|1777.4|1777.6|1777.2|0
1615981040000|2021-03-17 11:37:20|1777.8|1777.4|1778.4|1778|1778.4|1778|1777.6|1777.2|7109
1615981050000|2021-03-17 11:37:30|1778.6|1778.2|1778.6|1778|1778.6|1778.2|1778.6|1778|50
1615981060000|2021-03-17 11:37:40|1778.4|1778.2|1778.4|1778|1778.4|1778.2|1778.2|1777.8|100
1615981070000|2021-03-17 11:37:50|1778.6|1778.2|1779|1778.6|1779|1778.6|1778.6|1778.2|227
1615981080000|2021-03-17 11:38:00|1778.8|1778.4|1779.2|1778.8|1779.2|1778.8|1778.6|1778.4|500
1615981090000|2021-03-17 11:38:10|1779.8|1779|1780.4|1780|1780.6|1780.2|1779.2|1778.8|21910
1615981100000|2021-03-17 11:38:20|1780.2|1779.8|1780.2|1779.8|1780.2|1780|1779.8|1779.4|270
1615981110000|2021-03-17 11:38:30|1780.4|1780|1780.6|1780.2|1780.6|1780.2|1780|1779.6|987
1615981120000|2021-03-17 11:38:40|1780.8|1780.4|1781.4|1781|1781.4|1781|1780.8|1780.4|1228
1615981130000|2021-03-17 11:38:50|1781.2|1780.8|1781.2|1780.8|1781.2|1781|1781|1780.8|77
1615981140000|2021-03-17 11:39:00|1781|1780.6|1781|1780.6|1781|1780.6|1781|1780.6|567
1615981150000|2021-03-17 11:39:10|||||||||452
1615981160000|2021-03-17 11:39:20|1780.8|1780.4|1781|1780.6|1781|1780.8|1780.8|1780.4|4800
1615981170000|2021-03-17 11:39:30|1781.2|1780.8|1781.4|1781|1781.4|1781|1781.2|1780.6|278
1615981180000|2021-03-17 11:39:40|1781.6|1781.2|1781.8|1781.4|1782|1781.6|1781.2|1780.8|4151
1615981190000|2021-03-17 11:39:50|1781.6|1781.6|1781.4|1781|1781.8|1781.6|1781.2|1781|1924
1615981200000|2021-03-17 11:40:00|1781.2|1781.2|1781.2|1780.8|1781.4|1781.2|1781|1780.8|285
1615981210000|2021-03-17 11:40:10|1781|1780.6|1781.2|1780.6|1781.2|1780.6|1780.8|1780.4|647
1615981220000|2021-03-17 11:40:20|1781.4|1780.8|1781.4|1781|1781.6|1781.2|1781.4|1780.8|499
1615981230000|2021-03-17 11:40:30|1781|1780.8|1781|1780.6|1781.2|1781|1781|1780.6|250
1615981240000|2021-03-17 11:40:40|1781.2|1780.8|1781.6|1781.2|1781.6|1781.2|1781.2|1780.8|202
1615981250000|2021-03-17 11:40:50|1781.8|1781.4|1782.4|1781.8|1782.4|1782|1781.8|1781.4|2307
1615981260000|2021-03-17 11:41:00|1782.2|1782|1782.6|1782.2|1783|1782.8|1782.2|1782|5778
1615981270000|2021-03-17 11:41:10|1782.4||1782.4||1782.6||1782.4||0
1615981280000|2021-03-17 11:41:20|1782.6|1782.4|1782.4|1782|1782.6|1782.4|1782|1781.6|8042
1615981290000|2021-03-17 11:41:30|1782.6|1781.8|1782.4|1782|1782.6|1782|1782|1781.8|138
1615981310000|2021-03-17 11:41:50|1782.2|1782.2|1782.6|1782.2|1782.6|1782.2|1782.2|1782.2|201
1615981320000|2021-03-17 11:42:00|1782.2|1782|1782|1781.6|1782.4|1782.2|1782|1781.6|700
1615981330000|2021-03-17 11:42:10|1781.8||1781.8||1782||1781.8||0
1615981340000|2021-03-17 11:42:20|1781.6|1781.4|1781.4|1781|1781.6|1781.4|1781.2|1780.8|1983
1615981350000|2021-03-17 11:42:30|1781.2|1780.8|1781.4|1780.8|1781.4|1781.2|1781.2|1780.8|476
1615981360000|2021-03-17 11:42:40|1781.2|1781|1781.4|1781|1781.4|1781|1781|1780.8|920
1615981370000|2021-03-17 11:42:50|1781.2|1781.2|1781.4|1781|1781.4|1781.2|1781.2|1780.8|0
1615981380000|2021-03-17 11:43:00|1781.6|1781.2|1781.8|1781.2|1781.8|1781.4|1781.6|1781|1101
1615981390000|2021-03-17 11:43:10|1781.6|1781|1781.4|1781|1781.6|1781.2|1781.4|1781|0
1615981400000|2021-03-17 11:43:20|1781.2|1780.8|1781.2|1780.8|1781.4|1781|1780.8|1780.6|1924
1615981410000|2021-03-17 11:43:30|1781|1780.6|1780.8|1780.4|1781|1780.6|1780.8|1780.4|0
1615981430000|2021-03-17 11:43:50|1781|1780.6|1781.4|1781.2|1781.6|1781.4|1781|1780.6|2803
1615981440000|2021-03-17 11:44:00|1781.6|1781|1782.6|1782.2|1782.8|1782.2|1781.6|1781|2924
1615981450000|2021-03-17 11:44:10|1782.8|1782.4|1783.4|1783.2|1783.6|1783.4|1782.6|1782.4|4664
1615981460000|2021-03-17 11:44:20|1783.6|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.4|210
1615981470000|2021-03-17 11:44:30|1783.6|1783.2|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|0
1615981480000|2021-03-17 11:44:40|1783.6|1783.4|1784.6|1784.4|1784.6|1784.4|1783.6|1783.4|1583
1615981490000|2021-03-17 11:44:50|1784.8|1784.2|1784.8|1784.6|1785|1784.8|1784.4|1784.2|2061
1615981500000|2021-03-17 11:45:00|1784.6|1784.4|1784.4|1784|1784.6|1784.4|1783.8|1783.6|814
1615981510000|2021-03-17 11:45:10|1784.2|1783.8|1784.6|1784.2|1784.6|1784.2|1784|1783.6|100
1615981520000|2021-03-17 11:45:20|1784.4|1784|1784|1783.6|1784.4|1784|1784|1783.6|2677
1615981530000|2021-03-17 11:45:30|1784.2|1783.8|1784.2|1783.8|1784.2|1783.8|1784|1783.8|0
1615981540000|2021-03-17 11:45:40|1784||1784.2||1784.2||1784||750
1615981550000|2021-03-17 11:45:50|1784|1783.6|1783.4|1783|1784|1783.6|1783.2|1783|3312
1615981560000|2021-03-17 11:46:00|1783.6|1783.2|1783.8|1783.4|1783.8|1783.4|1783.6|1783.2|519
1615981570000|2021-03-17 11:46:10||1783.2||1783.4||1783.4||1783.2|0
1615981580000|2021-03-17 11:46:20|1783.6|1783.6|1783.6|1783.4|1783.6|1783.6|1783.6|1783.4|0
1615981590000|2021-03-17 11:46:30|1783.4|1783.2|1783.4|1783|1783.4|1783.2|1783.4|1783|493
1615981600000|2021-03-17 11:46:40|1783|1782.8|1782.8|1782.6|1783|1782.8|1782.8|1782.6|5796
1615981610000|2021-03-17 11:46:50|1783|1782.8|1783.4|1783|1783.4|1783|1783|1782.8|23140
1615981620000|2021-03-17 11:47:00|1783.2|1783.2|1784|1783.6|1784.2|1783.8|1783.2|1783.2|5036
1615981630000|2021-03-17 11:47:10|1784.2|1783.8|1784.2|1783.8|1784.6|1784.4|1784|1783.8|3960
1615981640000|2021-03-17 11:47:20|1784.4|1784|1783.8|1783.4|1784.4|1784|1783.4|1783.2|3171
1615981650000|2021-03-17 11:47:30|1784||1784||1784||1784||0
1615981660000|2021-03-17 11:47:40|1784.2|1783.6|1784.4|1784.2|1784.4|1784.2|1784.2|1783.6|20826
1615981670000|2021-03-17 11:47:50|1784.6|1784.4|1784.8|1784.6|1784.8|1784.6|1784.6|1784.4|910
1615981680000|2021-03-17 11:48:00|1785|1784.4|1784.4|1784.2|1785|1784.6|1784.4|1784.2|70
1615981690000|2021-03-17 11:48:10|1784.6|1784.4|1783.8|1783.4|1784.8|1784.6|1783.6|1783.4|1140
1615981700000|2021-03-17 11:48:20|1784|1783.6|1783.2|1783|1784|1783.6|1783.2|1783|436
1615981710000|2021-03-17 11:48:30|1783.4|1783.2|1783.4|1783|1783.8|1783.4|1783.4|1783|1861
1615981720000|2021-03-17 11:48:40|1783.6|1783.2|1783.4|1783|1783.6|1783.2|1783.4|1783|1
1615981730000|2021-03-17 11:48:50|1783.6|1783.2|1783.6|1783.2|1783.6|1783.2|1783.6|1783.2|0
1615981740000|2021-03-17 11:49:00|1783.4|1783.4|1783.4|1783|1783.6|1783.4|1783.2|1783|1997
1615981750000|2021-03-17 11:49:10|1783.6|1783.2|1783.8|1783.6|1784|1783.8|1783.6|1783.2|2904
1615981760000|2021-03-17 11:49:20|1783.6|1783.4|1783.8|1783.4|1784|1783.8|1783.6|1783.4|1322
1615981770000|2021-03-17 11:49:30|1783.6|1783.2|1783.2|1783|1783.6|1783.4|1783.2|1783|1302
1615981780000|2021-03-17 11:49:40|1783.4||1783.4||1783.4||1783.2||98
1615981800000|2021-03-17 11:50:00|1783.2|1782.8|1782|1781.6|1783.2|1782.8|1782|1781.6|677
1615981820000|2021-03-17 11:50:20||1781.8||1781.6||1781.8||1781.6|0
1615981830000|2021-03-17 11:50:30||1781.8||1781.6||1781.8||1781.6|0
1615981840000|2021-03-17 11:50:40|1781.8|1781.8|1782.4|1782|1782.4|1782.2|1781.8|1781.6|1390
1615981850000|2021-03-17 11:50:50|1782.2|1781.8|1782|1781.8|1782.4|1782|1782|1781.8|0
1615981860000|2021-03-17 11:51:00|1782.2|1782|1782.6|1782.2|1782.6|1782.4|1782.2|1782|115
1615981870000|2021-03-17 11:51:10|1782.4|1782|1782.4|1782|1782.4|1782|1782.4|1782|0
1615981880000|2021-03-17 11:51:20|1782.2|1781.8|1782|1781.6|1782.2|1782|1781.8|1781.6|2474
1615981890000|2021-03-17 11:51:30|1781.8|1781.4|1781.6|1781.2|1782|1781.4|1781.4|1781|205
1615981900000|2021-03-17 11:51:40|1781.8|1781.4|1782|1781.6|1782|1781.6|1781.6|1781.4|1
1615981920000|2021-03-17 11:52:00|1782.2|1781.8|1783|1782.8|1783|1782.8|1782.2|1781.8|4587
1615981930000|2021-03-17 11:52:10|1782.8|1782.6|1782.6|1782.4|1782.8|1782.6|1782.6|1782.4|150
1615981940000|2021-03-17 11:52:20|1782.8||1782.8||1782.8||1782.6||0
1615981950000|2021-03-17 11:52:30|1783|1782.6|1783|1782.6|1783|1782.6|1782.8|1782.6|100
1615981960000|2021-03-17 11:52:40|1782.8|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|1115
1615981970000|2021-03-17 11:52:50|1782.8|1782.4|1783|1782.6|1783|1782.6|1782.6|1782.4|627
1615981980000|2021-03-17 11:53:00|1782.8|1782.4|1782.4|1782|1782.8|1782.6|1782.4|1782|2304
1615981990000|2021-03-17 11:53:10|1782.2|1781.8|1782.4|1782|1782.4|1782|1782.2|1781.8|110
1615982000000|2021-03-17 11:53:20|1782.2|1782.2|1782.6|1782.2|1782.6|1782.2|1782.2|1782.2|410
1615982020000|2021-03-17 11:53:40|1782.4|1782|1782.4|1781.8|1782.4|1782|1782.4|1781.8|0
1615982030000|2021-03-17 11:53:50||1782||1782||1782||1782|0
1615982040000|2021-03-17 11:54:00|1782.2|1782.2|1782.2|1781.8|1782.4|1782.2|1782.2|1781.8|849
1615982050000|2021-03-17 11:54:10|1782|1781.6|1782|1781.8|1782.2|1781.8|1782|1781.6|2045
1615982060000|2021-03-17 11:54:20||1781.6||1781.6||1781.6||1781.6|260
1615982070000|2021-03-17 11:54:30|1781.8||1782||1782||1781.8||0
1615982080000|2021-03-17 11:54:40||1781.8||1781.8||1781.8||1781.8|0
1615982090000|2021-03-17 11:54:50|1781.8|1781.6|1782|1781.6|1782|1781.8|1781.8|1781.6|201
1615982100000|2021-03-17 11:55:00|1782.2|1781.8|1782|1781.8|1782.2|1781.8|1782|1781.8|8937
1615982110000|2021-03-17 11:55:10|1782.2|1782|1782.6|1782.2|1782.6|1782.4|1782|1782|14112
1615982130000|2021-03-17 11:55:30|1782.4||1782.4||1782.4||1782.4||63
1615982140000|2021-03-17 11:55:40|1782.2|1782|1782.2|1781.8|1782.2|1782|1782.2|1781.8|638
1615982150000|2021-03-17 11:55:50|1782|1781.6|1781.4|1781|1782|1781.6|1781|1780.8|4491
1615982160000|2021-03-17 11:56:00|1781.6|1781.2|1782|1781.4|1782.2|1781.8|1781.6|1781.2|1282
1615982170000|2021-03-17 11:56:10|1781.8|1781.6|1781.8|1781.4|1781.8|1781.6|1781.6|1781.4|0
1615982180000|2021-03-17 11:56:20||1781.6||1781.6||1781.6||1781.6|0
1615982190000|2021-03-17 11:56:30|1781.6|1781.4|1781.8|1781.4|1781.8|1781.4|1781.6|1781.4|202
1615982200000|2021-03-17 11:56:40|1781.6|1781.2|1781.2|1780.8|1781.6|1781.2|1781.2|1780.8|1389
1615982210000|2021-03-17 11:56:50|1781.4|1781|1781.4|1781|1781.4|1781.2|1781.2|1780.8|907
1615982220000|2021-03-17 11:57:00|1781.2|1780.8|1781|1780.6|1781.2|1780.8|1781|1780.6|0
1615982230000|2021-03-17 11:57:10|1781.2|1780.8|1781.2|1780.8|1781.2|1780.8|1781.2|1780.8|300
1615982240000|2021-03-17 11:57:20|1781|1780.6|1780.4|1780|1781|1780.6|1780.4|1780|881
1615982250000|2021-03-17 11:57:30|1780.2|1779.8|1780|1779.8|1780.2|1780|1780|1779.8|1771
1615982260000|2021-03-17 11:57:40|1780.2|1779.6|1779.6|1779.2|1780.2|1779.6|1779.6|1779.2|168
1615982270000|2021-03-17 11:57:50|1779.8|1779.4|1780|1779.6|1780|1779.8|1779.8|1779.2|1309
1615982280000|2021-03-17 11:58:00|1779.8|1779.4|1779.8|1779.2|1779.8|1779.4|1779.6|1779.2|199
1615982290000|2021-03-17 11:58:10|1779.6|1779|1779|1778.6|1779.6|1779|1778.8|1778.4|539
1615982300000|2021-03-17 11:58:20|1779.2|1778.8|1779.6|1779|1779.6|1779|1779.2|1778.8|300
1615982310000|2021-03-17 11:58:30|1779.4||1779.4||1779.4||1779.4||0
1615982320000|2021-03-17 11:58:40|1779.6|1779.2|1779.8|1779.6|1779.8|1779.6|1779.4|1779.2|1058
1615982330000|2021-03-17 11:58:50|1780|1779.8|1780|1779.8|1780|1779.8|1780|1779.8|988
1615982340000|2021-03-17 11:59:00|1780.2|1780|1780.4|1780|1780.6|1780.4|1780.2|1779.8|2807
1615982350000|2021-03-17 11:59:10|1780.2|1779.8|1780.2|1779.8|1780.2|1779.8|1780|1779.8|798
1615982360000|2021-03-17 11:59:20|1780.4|1780|1780.4|1780.2|1780.4|1780.2|1780.4|1780|0
1615982380000|2021-03-17 11:59:40|1780.2|1780|1780.6|1780.2|1781|1780.6|1780.2|1780|3775
1615982390000|2021-03-17 11:59:50|1780.8|1780.4|1781|1780.6|1781|1780.8|1780.8|1780.4|265
1615982400000|2021-03-17 12:00:00|1780.8|1780.4|1780.4|1780|1780.8|1780.4|1780.2|1779.8|839
1615982410000|2021-03-17 12:00:10|1780.2|1779.8|1780.2|1780|1780.2|1780|1779.8|1779.6|895
1615982420000|2021-03-17 12:00:20|1780.4|1780.2|1779.6|1779.4|1780.4|1780.2|1779.6|1779.2|8525
1615982430000|2021-03-17 12:00:30|1779.8|1779.6|1780.2|1779.8|1780.4|1780.2|1779.8|1779.6|1969
1615982440000|2021-03-17 12:00:40|1780||1780.2||1780.2||1780||0
1615982450000|2021-03-17 12:00:50|1780|1779.6|1779.4|1779|1780|1779.6|1779.4|1779|1976
1615982460000|2021-03-17 12:01:00|1779.2|1779.2|1779|1778.6|1779.4|1779.2|1778.8|1778.4|2875
1615982470000|2021-03-17 12:01:10|1778.8|1778.4|1778.4|1778|1778.8|1778.6|1778.2|1778|1995
1615982480000|2021-03-17 12:01:20|1778.2|1778.2|1778.6|1778.2|1778.6|1778.2|1778.2|1778|1694
1615982490000|2021-03-17 12:01:30|1778.4|1778|1778|1777.4|1778.4|1778|1778|1777.4|1671
1615982500000|2021-03-17 12:01:40|1777.8|1777.6|1777.8|1777.4|1778|1777.8|1777.6|1777.2|889
1615982510000|2021-03-17 12:01:50|1777.6|1777.6|1777.8|1777.4|1777.8|1777.6|1777.6|1777.2|200
1615982520000|2021-03-17 12:02:00|1777.6|1777.6|1777.6|1777.4|1777.8|1777.6|1777.6|1777.2|249
1615982530000|2021-03-17 12:02:10|1777.8|1777.6|1778.4|1777.8|1778.4|1778|1777.8|1777.6|16684
1615982540000|2021-03-17 12:02:20|1778.2|1778|1778|1777.8|1778.2|1778|1778|1777.8|272
1615982550000|2021-03-17 12:02:30|1778.2|1778|1778.2|1778|1778.2|1778|1778.2|1777.8|857
1615982560000|2021-03-17 12:02:40|1778.4|1778.2|1778.4|1778|1778.6|1778.2|1778.4|1778|3200
1615982570000|2021-03-17 12:02:50|1778.2|1777.8|1777.6|1777|1778.2|1778|1777.4|1777|778
1615982580000|2021-03-17 12:03:00|1777.8|1777.2|1778|1777.8|1778.2|1778|1777.8|1777.2|2433
1615982590000|2021-03-17 12:03:10|1777.8|1777.6|1777.6|1777.4|1777.8|1777.8|1777.6|1777.4|139
1615982600000|2021-03-17 12:03:20|1777.4|1777.2|1777|1776.8|1778|1777.6|1777|1776.6|2434
1615982610000|2021-03-17 12:03:30|1776.8|1776.6|1776.6|1776.2|1776.8|1776.6|1776.6|1776.2|350
1615982620000|2021-03-17 12:03:40|1776.8|1776.4|1777|1776.8|1777|1776.8|1776.6|1776.2|3405
1615982630000|2021-03-17 12:03:50|1777.2|1777|1777.6|1777.4|1777.8|1777.4|1777.2|1777|1318
1615982640000|2021-03-17 12:04:00|1777.8|1777.6|1777.2|1776.8|1777.8|1777.6|1777|1776.8|4584
1615982650000|2021-03-17 12:04:10|1777.4|1777|1777.6|1777.2|1777.6|1777.2|1777.2|1777|982
1615982660000|2021-03-17 12:04:20|1777.4|1777|1777|1776.8|1777.4|1777|1777|1776.8|650
1615982670000|2021-03-17 12:04:30|1776.8|1776.6|1777.2|1776.8|1777.4|1777|1776.8|1776.6|478
1615982680000|2021-03-17 12:04:40|1777.4|1776.6|1777|1776.6|1777.4|1776.6|1777|1776.6|0
1615982690000|2021-03-17 12:04:50|1777.2|1776.4|1776.8|1776.4|1777.2|1776.6|1776.8|1776.4|1225
1615982700000|2021-03-17 12:05:00|1777|1776.6|1777.2|1777|1777.2|1777|1777|1776.6|841
1615982710000|2021-03-17 12:05:10|1777.4|1777.2|1777.4|1777|1777.4|1777.2|1777.2|1776.8|559
1615982720000|2021-03-17 12:05:20||1776.8||1776.8||1776.8||1776.8|0
1615982730000|2021-03-17 12:05:30||1777||1777||1777||1776.8|0
1615982740000|2021-03-17 12:05:40|||||||||400
1615982750000|2021-03-17 12:05:50|1777.6|1777.2|1777.6|1777.2|1777.6|1777.4|1777.6|1777.2|151
1615982770000|2021-03-17 12:06:10|1777.4||1777.6||1777.6||1777.4||554
1615982780000|2021-03-17 12:06:20|1777.8|1777.4|1778.2|1778|1778.2|1778|1777.8|1777.4|1022
1615982790000|2021-03-17 12:06:30|1778.4|1778.2|1778.8|1778.4|1778.8|1778.4|1778.4|1778.2|404
1615982800000|2021-03-17 12:06:40|1779|1778.6|1778.4|1777.8|1779.2|1778.8|1778.2|1777.8|4054
1615982810000|2021-03-17 12:06:50|1778.2||1778.2||1778.4||1778.2||0
1615982820000|2021-03-17 12:07:00|1778|1778|1778.2|1777.6|1778.2|1778|1778|1777.6|197
1615982830000|2021-03-17 12:07:10|1778|1777.4|1778|1777.6|1778|1777.6|1777.6|1777.2|137
1615982840000|2021-03-17 12:07:20|1777.8|1777.4|1777.6|1777.2|1777.8|1777.4|1777.4|1777|1389
1615982850000|2021-03-17 12:07:30|1777.4|1777|1776.8|1776.4|1777.4|1777|1776.6|1776.4|5069
1615982860000|2021-03-17 12:07:40|1777|1776.6|1776.8|1776.4|1777|1776.8|1776.8|1776.4|1884
1615982870000|2021-03-17 12:07:50|1776.6|1776.6|1776.8|1776.6|1777|1776.8|1776.6|1776.4|0
1615982880000|2021-03-17 12:08:00||1776.4||1776.4||1776.4||1776.4|0
1615982890000|2021-03-17 12:08:10|1777|1776.6|1776.8|1776.6|1777|1776.6|1776.8|1776.6|0
1615982910000|2021-03-17 12:08:30|1777|1776.8|1777.2|1776.8|1777.4|1777|1777|1776.8|2572
1615982930000|2021-03-17 12:08:50|1777|1776.6|1777.2|1776.8|1777.2|1776.8|1776.8|1776.4|201
1615982950000|2021-03-17 12:09:10|1777.4|1777|1778|1777.4|1778|1777.6|1777.4|1777|761
1615982960000|2021-03-17 12:09:20|1778.2|1777.6|1777|1776.8|1778.2|1777.8|1777|1776.8|23167
1615982970000|2021-03-17 12:09:30|||||||||1877
1615982980000|2021-03-17 12:09:40|1776.8|1776.6|1777|1776.6|1777|1776.8|1776.8|1776.4|0
1615982990000|2021-03-17 12:09:50|1777.2|1776.8|1777|1776.8|1777.2|1776.8|1777|1776.8|11542
1615983000000|2021-03-17 12:10:00|1777.2||1777||1777.2||1777||21196
1615983010000|2021-03-17 12:10:10|1777.2|1777.2|1778|1777.4|1778|1777.6|1777|1777.2|13519
1615983020000|2021-03-17 12:10:20|1777.8|1777.2|1777.4|1777.2|1777.8|1777.4|1777.4|1777|2000
1615983030000|2021-03-17 12:10:30|1777.2|1777|1777.2|1776.8|1777.2|1777|1777.2|1776.8|712
1615983040000|2021-03-17 12:10:40|||||||||269
1615983060000|2021-03-17 12:11:00||1777||1777||1777||1777|0
1615983070000|2021-03-17 12:11:10|1777.4|1777.2|1777.2|1777|1777.4|1777.2|1777|1776.8|509
1615983080000|2021-03-17 12:11:20|1777.4|1777.2|1777.2|1776.8|1777.6|1777.2|1777.2|1776.8|332
1615983090000|2021-03-17 12:11:30|1777.4|1777|1777.6|1777.4|1777.8|1777.4|1777.2|1776.8|644
1615983100000|2021-03-17 12:11:40|1777.8|1777.6|1778|1777.6|1778|1777.6|1777.8|1777.6|0
1615983110000|2021-03-17 12:11:50|1778.2||1778.2||1778.2||1778.2||0
1615983120000|2021-03-17 12:12:00|1778|1777.4|1777.6|1777.2|1778|1777.6|1777.2|1777|2826
1615983130000|2021-03-17 12:12:10|1777.4|1777.4|1777.2|1777|1777.6|1777.4|1777.2|1777|2302
1615983140000|2021-03-17 12:12:20|1777.4|1777.2|1777.6|1777.2|1777.6|1777.2|1777.4|1777.2|0
1615983150000|2021-03-17 12:12:30|1777.8|1777.4|1778.4|1778|1778.4|1778|1777.8|1777.4|13
1615983170000|2021-03-17 12:12:50|1778.2||1778.4||1778.4||1778.2||0
1615983180000|2021-03-17 12:13:00|1778.2||1778.4||1778.4||1778.2||0
1615983190000|2021-03-17 12:13:10|1778.2|1778.2|1778|1777.8|1779|1778.8|1778|1777.8|2565
1615983200000|2021-03-17 12:13:20|1778.2|1778|1778.4|1778|1778.8|1778.2|1778.2|1778|912
1615983210000|2021-03-17 12:13:30|1778.6|1778.2|1778.6|1778|1778.6|1778.2|1778.6|1778|0
1615983220000|2021-03-17 12:13:40||1778.2||1778.2||1778.2||1778|0
1615983230000|2021-03-17 12:13:50|1778.4|1778|1778.6|1778.2|1778.6|1778.2|1778.4|1778|0
1615983240000|2021-03-17 12:14:00|1778.8|1778.4|1779.2|1778.8|1779.2|1778.8|1778.8|1778.4|1346
1615983250000|2021-03-17 12:14:10|1779.4|1778.6|1779.8|1779.4|1780|1779.6|1779.4|1778.6|797
1615983260000|2021-03-17 12:14:20|1780|1779.6|1779|1778.6|1780|1779.6|1778.8|1778.6|2067
1615983270000|2021-03-17 12:14:30|1778.8|1778.4|1778.4|1778|1779|1778.6|1778.4|1778|734
1615983280000|2021-03-17 12:14:40|1778.6|1778.2|1778.8|1778.2|1778.8|1778.6|1778.6|1778.2|675
1615983290000|2021-03-17 12:14:50||1778.4||1778.2||1778.4||1778.2|0
1615983300000|2021-03-17 12:15:00|1778.6|1778|1778.2|1777.8|1778.6|1778|1778|1777.8|678
1615983310000|2021-03-17 12:15:10|1778.4|1778|1778.2|1777.8|1778.6|1778.2|1778.2|1777.8|422
1615983320000|2021-03-17 12:15:20|1778.4|1778|1778.4|1778|1778.4|1778.2|1778.4|1778|566
1615983330000|2021-03-17 12:15:30||1777.8||1778||1778||1777.8|0
1615983340000|2021-03-17 12:15:40||1777.8||1777.8||1778||1777.8|0
1615983350000|2021-03-17 12:15:50||1778||1778||1778.2||1778|0
1615983360000|2021-03-17 12:16:00|1778.6|1778.2|1778|1777.8|1778.6|1778.2|1777.8|1777.4|23121
1615983370000|2021-03-17 12:16:10|1778.2|1778|1778.4|1778|1778.4|1778|1778.2|1778|248
1615983380000|2021-03-17 12:16:20|1778.6|1778.2|1778.6|1778.2|1778.6|1778.2|1778.2|1778|2026
1615983390000|2021-03-17 12:16:30|1778.4|1778|1778.6|1778.2|1778.6|1778.2|1778.4|1778|300
1615983400000|2021-03-17 12:16:40|1778.4|1778.4|1779|1778.8|1779.2|1778.8|1778.4|1778.2|1489
1615983410000|2021-03-17 12:16:50|1778.8|1778.6|1778.8|1778.4|1778.8|1778.6|1778.6|1778.4|1937
1615983430000|2021-03-17 12:17:10|1778.6|1778.2|1778.4|1778.2|1778.6|1778.2|1778.4|1778.2|201
1615983440000|2021-03-17 12:17:20|1778.2|1778|1778.4|1778|1778.4|1778.2|1778.2|1778|959
1615983460000|2021-03-17 12:17:40|1778.2|1777.8|1778|1777.6|1778.2|1778|1778|1777.6|98
1615983480000|2021-03-17 12:18:00|1777.8|1777.4|1777.8|1777.4|1777.8|1777.4|1777.6|1777.2|1871
1615983490000|2021-03-17 12:18:10|1777.6||1777.8||1777.8||1777.6||0
1615983500000|2021-03-17 12:18:20|1778|1777.6|1778|1777.6|1778.4|1778|1778|1777.6|504
1615983510000|2021-03-17 12:18:30|1778.2|1777.8|1778.4|1778|1778.4|1778|1778.2|1777.8|0
1615983520000|2021-03-17 12:18:40|1778.2|1778.2|1778.2|1777.6|1778.4|1778.2|1778|1777.6|0
1615983530000|2021-03-17 12:18:50||1777.8||1777.8||1777.8||1777.8|0
1615983540000|2021-03-17 12:19:00|1778|1778|1778.4|1778|1778.4|1778|1778|1778|314
1615983550000|2021-03-17 12:19:10|1778.6|1778.4|1778.4|1778.2|1778.6|1778.4|1778.4|1778|2500
1615983560000|2021-03-17 12:19:20|1778.6|1778.4|1778.4|1778.2|1778.8|1778.4|1778.4|1778.2|947
1615983570000|2021-03-17 12:19:30|1778.2|1778|1778.2|1777.8|1778.2|1778|1778.2|1777.8|60
1615983580000|2021-03-17 12:19:40|1778|1777.6|1778|1777.6|1778.4|1778|1777.8|1777.6|2538
1615983600000|2021-03-17 12:20:00|1777.8||1778||1778||1777.8||600
1615983620000|2021-03-17 12:20:20|1777.8|1777.8|1777.8|1777.6|1777.8|1777.8|1777.8|1777.6|5800
1615983630000|2021-03-17 12:20:30|1777.6|1777.4|1777.6|1777.4|1777.6|1777.4|1777.6|1777.4|1
1615983640000|2021-03-17 12:20:40|1777.4|1777.2|1777.2|1777|1777.6|1777.4|1777.2|1777|3728
1615983660000|2021-03-17 12:21:00|1777|1776.8|1777.2|1777|1777.2|1777|1777|1776.8|34364
1615983680000|2021-03-17 12:21:20|||||||||742
1615983690000|2021-03-17 12:21:30|1777.4|1777.2|1777|1776.8|1777.6|1777.2|1777|1776.8|1311
1615983700000|2021-03-17 12:21:40|1776.8|1776.6|1776.8|1776.6|1777|1776.6|1776.8|1776.6|118
1615983710000|2021-03-17 12:21:50|1777|1776.8|1776.4|1776|1777|1776.8|1776.2|1776|1751
1615983720000|2021-03-17 12:22:00|1776.2|1775.8|1776.2|1775.8|1776.2|1776|1775.8|1775.6|2411
1615983730000|2021-03-17 12:22:10|1776|1775.6|1776|1775.6|1776|1775.6|1776|1775.6|0
1615983740000|2021-03-17 12:22:20|1776.2|1775.8|1776|1775.8|1776.2|1775.8|1776|1775.8|1189
1615983750000|2021-03-17 12:22:30||1775.6||1775.8||1775.8||1775.6|620
1615983760000|2021-03-17 12:22:40|1776.2|1776|1776.4|1776|1776.6|1776.4|1776.2|1775.8|1206
1615983770000|2021-03-17 12:22:50|1776.6|1776.2|1776.2|1776|1776.6|1776.2|1776.2|1776|1681
1615983780000|2021-03-17 12:23:00|1776|1775.8|1776.2|1775.8|1776.2|1775.8|1776|1775.6|198
1615983790000|2021-03-17 12:23:10|1776.4|1775.6|1776.2|1776|1776.4|1776|1776.2|1775.6|0
1615983800000|2021-03-17 12:23:20|1776.4|1776.2|1776.6|1776.4|1776.6|1776.4|1776.2|1776.2|2350
1615983810000|2021-03-17 12:23:30|1776.8|1776.6|1776.8|1776.6|1777|1776.6|1776.8|1776.4|446
1615983820000|2021-03-17 12:23:40|1776.6|1776.4|1776.6|1776.2|1776.8|1776.4|1776.4|1776.2|222
1615983830000|2021-03-17 12:23:50|1776.4|1776.4|1776.6|1776.2|1776.6|1776.4|1776.4|1776.2|2863
1615983840000|2021-03-17 12:24:00||1776.4||1776.2||1776.4||1776.2|577
1615983850000|2021-03-17 12:24:10||1776.4||1776.2||1776.4||1776.2|198
1615983870000|2021-03-17 12:24:30|1776.4|1776.4|1776.8|1776.4|1776.8|1776.4|1776.4|1776.2|913
1615983880000|2021-03-17 12:24:40|1777|1776.6|1777.4|1777|1777.4|1777.2|1777|1776.6|2028
1615983890000|2021-03-17 12:24:50|1777.2|1776.8|1776.8|1776.6|1777.2|1776.8|1776.8|1776.6|4147
1615983900000|2021-03-17 12:25:00|1777|1776.8|1777.4|1777.2|1777.4|1777.2|1777|1776.8|452
1615983910000|2021-03-17 12:25:10|1777.6|1777|1777.4|1777.2|1777.8|1777.4|1777.4|1777|307
1615983920000|2021-03-17 12:25:20|1777.6|1777.4|1777.4|1777.2|1777.6|1777.4|1777.4|1777.2|14
1615983930000|2021-03-17 12:25:30|1777.2|1777|1777.4|1777|1777.4|1777.2|1777.2|1777|1365
1615983940000|2021-03-17 12:25:40|1777.6|1777.2|1777.8|1777.2|1777.8|1777.2|1777.6|1777.2|0
1615983950000|2021-03-17 12:25:50|1777.6|1777.4|1777.4|1777|1777.8|1777.4|1777.2|1777|2385
1615983960000|2021-03-17 12:26:00|1777.6|1777.2|1777.4|1777|1777.6|1777.2|1777.4|1777|0
1615983970000|2021-03-17 12:26:10|1777.2|1777.2|1777.6|1777.2|1777.6|1777.2|1777.2|1777|197
1615983980000|2021-03-17 12:26:20|1777.8|1777.4|1777|1776.6|1777.8|1777.4|1777|1776.6|11876
1615983990000|2021-03-17 12:26:30|1776.8|1776.8|1776.8|1776.6|1777.2|1776.8|1776.8|1776.4|7279
1615984000000|2021-03-17 12:26:40|1777|1776.8|1776.6|1776.4|1777|1776.8|1776.6|1776.2|945
1615984010000|2021-03-17 12:26:50|1776.8|1776.6|1776.8|1776.6|1776.8|1776.6|1776.8|1776.6|0
1615984020000|2021-03-17 12:27:00|1776.6|1776.4|1775.8|1775.4|1776.6|1776.4|1775.6|1775.2|5865
1615984030000|2021-03-17 12:27:10|1775.6|1775.2|1775.2|1775|1775.6|1775.2|1775.2|1775|13973
1615984040000|2021-03-17 12:27:20|1775|1774.8|1775|1774.8|1775.2|1774.8|1774.8|1774.6|57210
1615984050000|2021-03-17 12:27:30|1775.2|1775|1774.2|1774|1775.4|1775.2|1774.2|1774|12969
1615984060000|2021-03-17 12:27:40|1774|1773.8|1773.8|1773.6|1774.2|1774|1773.8|1773.4|15287
1615984070000|2021-03-17 12:27:50|1774|1773.4|1773.4|1773.2|1774|1773.4|1773.4|1773.2|1193
1615984080000|2021-03-17 12:28:00|1773.6|1773.4|1774.2|1773.8|1774.2|1774|1773.6|1773.4|7692
1615984090000|2021-03-17 12:28:10|1774.4|1774|1774.2|1774|1774.6|1774.4|1774.2|1774|4586
1615984100000|2021-03-17 12:28:20|1774.4|1773.8|1774.2|1773.6|1774.4|1773.8|1774.2|1773.6|0
1615984120000|2021-03-17 12:28:40||1773.8||1773.8||1773.8||1773.8|170
1615984130000|2021-03-17 12:28:50|1774.4|1774|1774.4|1774|1774.4|1774|1774.2|1774|796
1615984140000|2021-03-17 12:29:00|1774.6|1774.4|1774.8|1774.4|1774.8|1774.4|1774.6|1774.4|6309
1615984160000|2021-03-17 12:29:20||1774.2||1774.4||1774.4||1774.2|0
1615984190000|2021-03-17 12:29:50|1775|1774.6|1776|1775.4|1776|1775.4|1775|1774.6|3772
1615984200000|2021-03-17 12:30:00|1775.8|1775.2|1775.2|1774.6|1775.8|1775.2|1775|1774.6|3039
1615984210000|2021-03-17 12:30:10||1775||1774.6||1775||1774.6|42
1615984220000|2021-03-17 12:30:20|1775|1774.4|1774.8|1774.6|1775|1774.6|1774.8|1774.4|1505
1615984230000|2021-03-17 12:30:30|1775|1774.8|1775.2|1774.8|1775.2|1774.8|1775|1774.6|2229
1615984240000|2021-03-17 12:30:40|1775.4|1775|1776.2|1775.8|1776.2|1775.8|1775.4|1775|2232
1615984250000|2021-03-17 12:30:50|1776.4|1776|1776.8|1776.2|1776.8|1776.2|1776.2|1776|1577
1615984260000|2021-03-17 12:31:00|1777|1776.4|1777|1776.4|1777|1776.6|1776.6|1776.4|300
1615984270000|2021-03-17 12:31:10|1776.8|1776.2|1776.6|1776|1776.8|1776.2|1776.6|1776|54
1615984280000|2021-03-17 12:31:20|1776.8|1776.2|1777|1776.4|1777|1776.4|1776.8|1776|0
1615984290000|2021-03-17 12:31:30||1776.6||1776.6||1776.6||1776.6|0
1615984300000|2021-03-17 12:31:40|1776.8||1777||1777||1776.8||1300
1615984320000|2021-03-17 12:32:00|1776.8|1776.4|1776.6|1776.2|1776.8|1776.4|1776.4|1776.2|744
1615984330000|2021-03-17 12:32:10|1776.4|1776|1775.6|1775.4|1776.4|1776|1775.6|1775.2|2063
1615984340000|2021-03-17 12:32:20|1775.8|1775.6|1776|1775.8|1776.2|1775.8|1775.8|1775.6|410
1615984350000|2021-03-17 12:32:30|1776.2|1776|1776.2|1775.8|1776.4|1776|1776.2|1775.8|750
1615984360000|2021-03-17 12:32:40|1776|1775.6|1776.6|1776.4|1776.6|1776.4|1775.8|1775.6|1318
1615984370000|2021-03-17 12:32:50|1776.8|1776.2|1776.6|1776.2|1776.8|1776.6|1776.4|1776.2|2964
1615984380000|2021-03-17 12:33:00|1776.4|1776.4|1776.6|1776.2|1776.6|1776.4|1776.4|1776|360
1615984400000|2021-03-17 12:33:20|1776.4|1776|1776.2|1775.8|1776.4|1776|1776|1775.8|1542
1615984410000|2021-03-17 12:33:30|1776|1776|1776.2|1776|1776.2|1776|1776|1776|18
1615984420000|2021-03-17 12:33:40|1776|1775.8|1776|1775.8|1776.2|1776|1776|1775.8|375
1615984430000|2021-03-17 12:33:50|1775.8|1775.6|1775.4|1775|1775.8|1775.6|1775.2|1775|4402
1615984440000|2021-03-17 12:34:00|1775.6|1775.2|1776.2|1775.8|1776.2|1775.8|1775.4|1775|1506
1615984450000|2021-03-17 12:34:10|1776|1775.6|1775.8|1775.6|1776|1775.8|1775.8|1775.6|1
1615984460000|2021-03-17 12:34:20|1776|1775.8|1776|1775.8|1776|1775.8|1776|1775.8|136
1615984470000|2021-03-17 12:34:30||1775.6||1775.6||1775.6||1775.6|52
1615984480000|2021-03-17 12:34:40|1775.8|1775.8|1776|1775.8|1776.2|1776|1775.8|1775.6|946
1615984490000|2021-03-17 12:34:50|1776.2|1776|1776.2|1776|1776.2|1776|1776|1776|792
1615984500000|2021-03-17 12:35:00|1776.4|1776.2|1777.4|1777|1777.4|1777.2|1776.2|1776.2|3527
1615984510000|2021-03-17 12:35:10|1777.2|1776.8|1777.2|1776.8|1777.2|1776.8|1777|1776.6|1721
1615984530000|2021-03-17 12:35:30|1777|1776.6|1776.8|1776.6|1777|1776.6|1776.8|1776.6|1216
1615984540000|2021-03-17 12:35:40|1776.6|1776.4|1776.8|1776.6|1776.8|1776.6|1776.6|1776.4|197
1615984550000|2021-03-17 12:35:50|1777|1776.2|1776.4|1776|1777|1776.4|1776.2|1776|4672
1615984560000|2021-03-17 12:36:00|1776.6|1776.2|1776.6|1776.4|1776.6|1776.4|1776.4|1776|787
1615984570000|2021-03-17 12:36:10|1776.8|1776.6|1777.2|1777|1777.2|1777|1776.6|1776.6|1452
1615984580000|2021-03-17 12:36:20|1777|1776.8|1776.8|1776.4|1777|1776.8|1776.6|1776.4|900
1615984590000|2021-03-17 12:36:30|1776.6|1776.6|1776.4|1776|1776.6|1776.6|1776.2|1776|2291
1615984600000|2021-03-17 12:36:40|1776.6|1776.2|1776.4|1776|1776.6|1776.2|1776.4|1776|0
1615984610000|2021-03-17 12:36:50|1776.6|1776.2|1776.8|1776.4|1776.8|1776.4|1776.4|1776.2|1458
1615984620000|2021-03-17 12:37:00|1776.6|1776.6|1777|1776.6|1777|1776.6|1776.6|1776.2|586
1615984630000|2021-03-17 12:37:10|1776.8|1776.4|1777|1776.8|1777.2|1776.8|1776.6|1776.4|1990
1615984640000|2021-03-17 12:37:20|1776.8|1776.6|1777|1776.6|1777|1776.6|1776.8|1776.6|304
1615984650000|2021-03-17 12:37:30|1777.2|1776.8|1777.4|1777|1777.4|1777.2|1777.2|1776.8|801
1615984660000|2021-03-17 12:37:40|1777.6|1777.2|1777.6|1777.2|1777.6|1777.4|1777.4|1777.2|197
1615984670000|2021-03-17 12:37:50|1777.4|1777|1777|1776.8|1777.4|1777|1777|1776.8|567
1615984680000|2021-03-17 12:38:00|1777.2|1776.6|1776.6|1776.4|1777.2|1776.6|1776.6|1776.4|137
1615984690000|2021-03-17 12:38:10|1776.8|1776.6|1776.8|1776.4|1777|1776.6|1776.8|1776.4|0
1615984700000|2021-03-17 12:38:20|1776.6|1776.6|1776.4|1776.2|1776.6|1776.6|1776.4|1776.2|0
1615984710000|2021-03-17 12:38:30|1776.6|1776.4|1777.2|1776.6|1777.2|1776.6|1776.6|1776.4|16
1615984720000|2021-03-17 12:38:40||1776.8||1776.8||1776.8||1776.8|0
1615984730000|2021-03-17 12:38:50|1777|1777|1777.6|1777|1777.6|1777|1777|1777|454
1615984740000|2021-03-17 12:39:00|1777.8|1777.2|1778|1777.8|1778|1777.8|1777.8|1777.2|253
1615984750000|2021-03-17 12:39:10|1778.2||1778||1778.2||1778||885
1615984760000|2021-03-17 12:39:20||1777.6||1777.8||1777.8||1777.6|0
1615984770000|2021-03-17 12:39:30|1778.2|1778|1777.8|1777.6|1778.2|1778|1777.8|1777.6|1222
1615984780000|2021-03-17 12:39:40|1777.6|1777.4|1778.2|1777.8|1778.2|1777.8|1777.6|1777.4|719
1615984790000|2021-03-17 12:39:50|1778|1777.6|1778.2|1777.8|1778.2|1777.8|1778|1777.6|0
1615984800000|2021-03-17 12:40:00|1778|1777.6|1778|1777.8|1778|1777.8|1777.6|1777.4|664
1615984810000|2021-03-17 12:40:10|1777.8|1777.6|1777.8|1777.4|1778|1777.6|1777.8|1777.4|477
1615984820000|2021-03-17 12:40:20|1777.6|1777.6|1777.8|1777.4|1777.8|1777.6|1777.4|1777.2|890
1615984830000|2021-03-17 12:40:30|1777.6|1777.2|1777.6|1777.2|1777.6|1777.4|1777.2|1777|556
1615984840000|2021-03-17 12:40:40|1777.8|1777.4|1777.8|1777.4|1777.8|1777.6|1777.8|1777.4|308
1615984850000|2021-03-17 12:40:50||1777.6||1777.6||1777.6||1777.6|0
1615984860000|2021-03-17 12:41:00|1778||1777.8||1778||1777.8||952
1615984870000|2021-03-17 12:41:10|1777.6|1777.4|1777.6|1777.4|1777.6|1777.4|1777.4|1777.2|40
1615984880000|2021-03-17 12:41:20|1777.8|1777.6|1778.2|1777.8|1778.2|1777.8|1777.6|1777.4|598
1615984890000|2021-03-17 12:41:30|1778.4|1778|1777.4|1777|1778.4|1778|1777.2|1777|3203
1615984900000|2021-03-17 12:41:40|1777.6|1777.2|1777.4|1777.2|1777.6|1777.2|1777.4|1777|0
1615984910000|2021-03-17 12:41:50||1777||1777.2||1777.2||1777|57
1615984920000|2021-03-17 12:42:00|1777.2|1777|1777.4|1777|1777.4|1777|1777|1776.8|114
1615984930000|2021-03-17 12:42:10|1777.2|1776.8|1776.6|1776.2|1777.2|1776.8|1776.6|1776.2|1914
1615984940000|2021-03-17 12:42:20|1776.4|1776|1776.4|1776|1776.4|1776.2|1776.2|1776|910
1615984950000|2021-03-17 12:42:30|1776.2|1775.8|1775.8|1775.6|1776.2|1776|1775.8|1775.6|109
1615984960000|2021-03-17 12:42:40||1775.4||1775.4||1775.4||1775.4|0
1615984970000|2021-03-17 12:42:50|1776|1775.6|1776|1775.6|1776.2|1775.8|1776|1775.6|277
1615984980000|2021-03-17 12:43:00|1775.8|1775.4|1776.2|1776|1776.4|1776|1775.6|1775.4|2036
1615984990000|2021-03-17 12:43:10|1776|1775.8|1776|1775.8|1776.2|1775.8|1776|1775.8|1
1615985000000|2021-03-17 12:43:20|1776.2|1776|1776.8|1776.4|1776.8|1776.4|1776.2|1776|1933
1615985010000|2021-03-17 12:43:30||1776.2||1776.4||1776.4||1776.2|0
1615985020000|2021-03-17 12:43:40|1777|1776.6|1776.8|1776.6|1777.2|1776.8|1776.8|1776.6|288
1615985030000|2021-03-17 12:43:50|1776.6|1776.4|1776.6|1776.2|1776.6|1776.4|1776.4|1776.2|288
1615985040000|2021-03-17 12:44:00|1776.4|1776|1776|1775.8|1776.4|1776|1775.8|1775.6|3522
1615985050000|2021-03-17 12:44:10|1775.8|1775.6|1776|1775.8|1776|1775.8|1775.6|1775.4|3358
1615985060000|2021-03-17 12:44:20|1775.8|1775.6|1776|1775.8|1776|1775.8|1775.8|1775.4|156
1615985070000|2021-03-17 12:44:30|1776.2|1775.6|1776.4|1776|1776.6|1776.2|1776.2|1775.6|1957
1615985080000|2021-03-17 12:44:40|1776.2|1775.8|1776.8|1776.6|1776.8|1776.6|1776.2|1775.8|1585
1615985090000|2021-03-17 12:44:50|1777|1776.8|1777.4|1777|1777.4|1777|1777|1776.8|788
1615985100000|2021-03-17 12:45:00|1777.2|1776.8|1777.2|1776.8|1777.2|1776.8|1776.8|1776.6|1618
1615985110000|2021-03-17 12:45:10|1777.4|1777|1777|1776.6|1777.4|1777|1777|1776.6|627
1615985120000|2021-03-17 12:45:20|1776.8|1776.4|1775.8|1775.4|1776.8|1776.4|1775.8|1775.4|1508
1615985130000|2021-03-17 12:45:30|1776|1775.6|1776.4|1776|1776.4|1776|1775.6|1775.2|2327
1615985140000|2021-03-17 12:45:40|1776.2|1775.8|1776.4|1776|1776.4|1776|1776.2|1775.8|0
1615985160000|2021-03-17 12:46:00|1776.2|1776.2|1776.4|1776.2|1776.4|1776.2|1776.2|1776.2|0
1615985170000|2021-03-17 12:46:10|1776.2|1776|1775.8|1775.2|1776.2|1776|1775.6|1775.2|397
1615985180000|2021-03-17 12:46:20|1776|1775.4|1776|1775.8|1776|1775.8|1776|1775.4|0
1615985190000|2021-03-17 12:46:30|1776.2|1775.6|1776.4|1776|1776.4|1776|1776.2|1775.6|2172
1615985200000|2021-03-17 12:46:40||1775.8||1776||1776||1775.8|0
1615985210000|2021-03-17 12:46:50|1776.2|1776.2|1776.4|1776.2|1776.4|1776.2|1776.2|1776.2|17
1615985220000|2021-03-17 12:47:00|1776.2|1776|1776.8|1776.4|1777|1776.6|1776|1775.6|9393
1615985230000|2021-03-17 12:47:10|1777|1776.6|1777|1776.6|1777.2|1776.8|1777|1776.6|2439
1615985240000|2021-03-17 12:47:20|1776.8|1776.4|1776.4|1776|1776.8|1776.4|1776.4|1776|3015
1615985250000|2021-03-17 12:47:30|1776.2|1775.8|1776.6|1776.4|1776.8|1776.4|1776.2|1775.8|176
1615985260000|2021-03-17 12:47:40|1776.8|1776|1776.6|1776.2|1776.8|1776.2|1776.2|1776|1484
1615985270000|2021-03-17 12:47:50|1776.4|1776.4|1776.8|1776.4|1776.8|1776.4|1776.4|1776.4|380
1615985280000|2021-03-17 12:48:00|1776.6|1776.6|1777.6|1777.2|1777.8|1777.6|1776.6|1776.6|4066
1615985300000|2021-03-17 12:48:20|1777.4|1777|1777.8|1777.4|1777.8|1777.4|1777.2|1776.8|213
1615985310000|2021-03-17 12:48:30|1778|1777.6|1778.2|1777.8|1778.2|1777.8|1777.6|1777.4|330
1615985320000|2021-03-17 12:48:40||1777.6||1777.8||1777.8||1777.6|0
1615985330000|2021-03-17 12:48:50|1778|1777.6|1778.2|1778|1778.2|1778|1777.8|1777.4|2485
1615985340000|2021-03-17 12:49:00|1778.4|1778.2|1779|1778.6|1779|1778.6|1778.4|1778.2|1729
1615985350000|2021-03-17 12:49:10|1778.8|1778.4|1778|1777.8|1778.8|1778.6|1778|1777.8|915
1615985360000|2021-03-17 12:49:20|1778.2||1778.2||1778.4||1778.2||0
1615985370000|2021-03-17 12:49:30|1778||1778||1778||1778||0
1615985380000|2021-03-17 12:49:40|1777.8|1777.6|1777.4|1777|1777.8|1777.6|1777.2|1777|630
1615985390000|2021-03-17 12:49:50|1777.6|1777.2|1778|1777.6|1778|1777.6|1777.4|1777|7043
1615985400000|2021-03-17 12:50:00|1777.8|1777.4|1777.8|1777.4|1777.8|1777.4|1777.6|1777.4|700
1615985410000|2021-03-17 12:50:10|1777.6|1777.2|1777.8|1777.4|1777.8|1777.6|1777.6|1777.2|197
1615985420000|2021-03-17 12:50:20|1778|1777.6|1778|1777.6|1778.2|1777.8|1778|1777.6|285
1615985430000|2021-03-17 12:50:30||1777.8||1777.8||1777.8||1777.6|0
1615985440000|2021-03-17 12:50:40|1778.2||1778||1778.2||1778||0
1615985450000|2021-03-17 12:50:50|1778.2|1777.6|1777.6|1777.4|1778.2|1777.6|1777.6|1777.4|55
1615985460000|2021-03-17 12:51:00|1777.4|1777.2|1778.2|1777.6|1778.2|1778|1777.4|1777|1050
1615985470000|2021-03-17 12:51:10|1778|1777.4|1778.2|1777.6|1778.2|1777.8|1777.6|1777.4|2091
1615985480000|2021-03-17 12:51:20|1778|1777.8|1777.4|1777.2|1778|1777.8|1777.4|1777.2|1505
1615985490000|2021-03-17 12:51:30|1777.6|1777|1776.6|1776.4|1777.6|1777|1776.6|1776.2|828
1615985500000|2021-03-17 12:51:40|1776.4|1776.2|1776.6|1776.4|1776.6|1776.4|1776.4|1776.2|419
1615985510000|2021-03-17 12:51:50|1776.4|1776.2|1776.6|1776.4|1776.6|1776.4|1776.4|1776.2|606
1615985520000|2021-03-17 12:52:00|1776.4|1776.2|1776.4|1776|1776.4|1776.4|1776.2|1775.8|27
1615985530000|2021-03-17 12:52:10|1776.6||1776.6||1776.6||1776.4||0
1615985550000|2021-03-17 12:52:30|1776.4|1775.8|1775.8|1775.6|1776.4|1775.8|1775.8|1775.6|1558
1615985560000|2021-03-17 12:52:40|1776|1775.4|1775.8|1775.4|1776|1775.4|1775.6|1775.2|549
1615985570000|2021-03-17 12:52:50|1775.4|1775.2|1775.8|1775.4|1775.8|1775.6|1775.4|1775.2|13092
1615985580000|2021-03-17 12:53:00|1775.6|1775.6|1775.8|1775.4|1775.8|1775.6|1775.6|1775.4|74
1615985590000|2021-03-17 12:53:10|1775.6|1775.2|1775.8|1775.4|1775.8|1775.6|1775.6|1775.2|2105
1615985600000|2021-03-17 12:53:20|1776|1775.6|1776|1775.6|1776.2|1775.8|1775.8|1775.6|940
1615985610000|2021-03-17 12:53:30|1775.8|1775.4|1776.2|1775.8|1776.2|1775.8|1775.6|1775.2|2401
1615985620000|2021-03-17 12:53:40|1776.4|1776|1777.2|1776.8|1777.2|1776.8|1776.4|1776|1058
1615985630000|2021-03-17 12:53:50|1777.4|1777|1776.8|1776.6|1777.4|1777|1776.8|1776.6|1103
1615985640000|2021-03-17 12:54:00|1777|1776.8|1776.8|1776.6|1777|1776.8|1776.8|1776.6|1076
1615985650000|2021-03-17 12:54:10|1776.6|1776.4|1776.8|1776.4|1777|1776.8|1776.6|1776.4|931
1615985660000|2021-03-17 12:54:20|1777|1776.6|1777|1776.6|1777|1776.8|1776.8|1776.4|258
1615985670000|2021-03-17 12:54:30|1777.2|1776.8|1777.4|1777|1777.4|1777|1777.2|1776.6|2453
1615985680000|2021-03-17 12:54:40||1776.8||1776.8||1776.8||1776.8|0
1615985690000|2021-03-17 12:54:50|1777.2|1776.6|1777|1776.6|1777.2|1776.6|1777|1776.6|375
1615985700000|2021-03-17 12:55:00|1777.2|1776.8|1777.4|1777.2|1777.6|1777.2|1777.2|1776.8|1402
1615985710000|2021-03-17 12:55:10|1777.2|1777|1777.8|1777.6|1777.8|1777.6|1777.2|1777|1008
1615985720000|2021-03-17 12:55:20|1778|1777.8|1777.8|1777.6|1778.2|1777.8|1777.8|1777.6|259
1615985730000|2021-03-17 12:55:30|1777.6|1777.4|1777.6|1777.2|1777.6|1777.4|1777.4|1777.2|573
1615985740000|2021-03-17 12:55:40||1777.4||1777.4||1777.4||1777.2|769
1615985750000|2021-03-17 12:55:50|1777.4|1777.2|1776.8|1776.4|1777.4|1777.2|1776.6|1776.4|6909
1615985760000|2021-03-17 12:56:00|1777|1776.6|1777.4|1777|1777.4|1777.2|1777|1776.6|3456
1615985770000|2021-03-17 12:56:10|1777.6|1777.2|1777.8|1777.4|1778|1777.6|1777.6|1777.2|1518
1615985780000|2021-03-17 12:56:20|1778|1777.6|1777.6|1777.2|1778|1777.8|1777.6|1777.2|636
1615985790000|2021-03-17 12:56:30|1777.4|1777|1777.6|1777.2|1777.8|1777.4|1777.4|1777|1755
1615985800000|2021-03-17 12:56:40|1777.8|1777.4|1778|1777.4|1778|1777.8|1777.8|1777.4|772
1615985810000|2021-03-17 12:56:50|1777.8|1777.2|1777.2|1776.8|1777.8|1777.2|1777|1776.8|1861
1615985820000|2021-03-17 12:57:00|1777|1776.6|1777|1776.6|1777|1776.8|1776.8|1776.4|500
1615985830000|2021-03-17 12:57:10|1776.8||1776.8||1776.8||1776.8||0
1615985840000|2021-03-17 12:57:20|1776.6|1776.4|1776.2|1775.8|1776.6|1776.4|1776.2|1775.8|763
1615985850000|2021-03-17 12:57:30|1776.4|1776|1776.4|1776|1776.4|1776.2|1776.4|1776|1062
1615985870000|2021-03-17 12:57:50|1776.2|1775.8|1776.2|1775.8|1776.2|1775.8|1776|1775.6|2182
1615985880000|2021-03-17 12:58:00|1776.4|1776|1776.4|1776|1776.4|1776.2|1776.2|1776|1646
1615985890000|2021-03-17 12:58:10|1776.2|1775.8|1776.4|1776|1776.4|1776|1776.2|1775.8|0
1615985910000|2021-03-17 12:58:30|1776.6|1776.2|1777.2|1777|1777.2|1777|1776.6|1776.2|1897
1615985920000|2021-03-17 12:58:40|1777|1776.8|1777.6|1777|1777.6|1777.2|1776.8|1776.6|1030
1615985930000|2021-03-17 12:58:50|1777.4|1777.2|1777|1776.8|1777.4|1777.2|1777|1776.8|1774
1615985940000|2021-03-17 12:59:00|1777.2|1777|1776.2|1776|1777.4|1777.2|1776.2|1776|11893
1615985950000|2021-03-17 12:59:10|1776.4|1776.2|1776.8|1776.4|1776.8|1776.6|1776.4|1776|14094
1615985960000|2021-03-17 12:59:20|1776.6|1776.2|1776.8|1776.6|1776.8|1776.6|1776.6|1776.2|279
1615985970000|2021-03-17 12:59:30|1777|1776.8|1777|1776.8|1777.2|1776.8|1777|1776.8|548
1615985980000|2021-03-17 12:59:40|1777.2|1777|1777.4|1777|1777.4|1777.2|1777.2|1777|1313
1615985990000|2021-03-17 12:59:50|1777.2|1777.2|1777.4|1777.2|1777.4|1777.2|1777.2|1777|763
1615986000000|2021-03-17 13:00:00|1777.2|1777|1777.4|1777|1777.4|1777|1777.2|1776.8|0
1615986010000|2021-03-17 13:00:10|1777.2|1776.8|1777|1776.6|1777.4|1776.8|1776.8|1776.6|51
1615986020000|2021-03-17 13:00:20|1777.2|1776.8|1776.6|1776.4|1777.2|1776.8|1776.6|1776.4|488
1615986030000|2021-03-17 13:00:30|1776.8|1776.6|1776.8|1776.6|1777|1776.6|1776.8|1776.6|349
1615986040000|2021-03-17 13:00:40|1776.6|1776.4|1776.6|1776.2|1776.8|1776.4|1776.4|1776.2|511
1615986050000|2021-03-17 13:00:50|1776.8|1776|1776.6|1776|1776.8|1776|1776.6|1776|0
1615986060000|2021-03-17 13:01:00|1776.4|1775.8|1775.6|1775.2|1776.4|1775.8|1775.6|1775.2|689
1615986070000|2021-03-17 13:01:10|1775.4|1775|1774.8|1774.6|1775.4|1775|1774.6|1774.4|8139
1615986080000|2021-03-17 13:01:20|1774.6|1774.4|1773.8|1773.6|1774.6|1774.4|1773.8|1773.6|4797
1615986090000|2021-03-17 13:01:30|1774|1773.8|1773.8|1773.6|1774.2|1774|1773.8|1773.6|10872
1615986100000|2021-03-17 13:01:40|1773.6|1773.4|1773.2|1773|1773.8|1773.6|1773.2|1773|10009
1615986110000|2021-03-17 13:01:50|1773|1772.8|1772.8|1772.6|1773|1772.8|1772.8|1772.6|4530
1615986120000|2021-03-17 13:02:00|1772.6|1772.4|1773.6|1773.2|1773.6|1773.4|1772.6|1772.4|9389
1615986130000|2021-03-17 13:02:10|1773.4|1773|1772.2|1771.8|1773.4|1773|1772.2|1771.8|21792
1615986140000|2021-03-17 13:02:20|1772|1771.6|1772.2|1771.8|1772.2|1771.8|1771.6|1771.4|3025
1615986150000|2021-03-17 13:02:30|1772||1772.2||1772.2||1772||1184
1615986160000|2021-03-17 13:02:40|1772.4|1772|1772.8|1772.6|1773|1772.6|1772.4|1772|2051
1615986170000|2021-03-17 13:02:50|1772.6|1772.4|1773.6|1773.4|1773.8|1773.4|1772.6|1772.2|4425
1615986180000|2021-03-17 13:03:00|1773.8|1773.6|1774|1773.8|1774|1773.8|1773.8|1773.6|11350
1615986190000|2021-03-17 13:03:10|1774.2|1774|1774.6|1774.4|1774.6|1774.4|1774.2|1774|1355
1615986200000|2021-03-17 13:03:20|1774.8|1774.6|1774.4|1774|1774.8|1774.6|1774.4|1774|1764
1615986210000|2021-03-17 13:03:30|1774.6||1774.6||1774.6||1774.6||0
1615986220000|2021-03-17 13:03:40|1774.4|1774.2|1774.4|1774|1774.4|1774.2|1774.4|1774|1000
1615986230000|2021-03-17 13:03:50|1773|1772.8|1772.8|1772.4|1773.6|1773.4|1772.8|1772.4|43154
1615986240000|2021-03-17 13:04:00|1772.6|1772.6|1772.2|1772|1772.6|1772.6|1772.2|1772|745
1615986250000|2021-03-17 13:04:10|1772.4|1772.2|1772|1771.8|1772.4|1772.2|1771.8|1771.4|5249
1615986260000|2021-03-17 13:04:20|1772.2|1772|1772.6|1772|1772.8|1772.4|1772.2|1772|1973
1615986270000|2021-03-17 13:04:30|1772.8|1772.2|1772.8|1772.6|1773.2|1773|1772.8|1772.2|925
1615986280000|2021-03-17 13:04:40|1773||1773||1773||1773||0
1615986300000|2021-03-17 13:05:00|1772.8|1772.4|1772.8|1772.4|1772.8|1772.4|1772.6|1772.2|504
1615986310000|2021-03-17 13:05:10|1773|1772.6|1772.8|1772.4|1773|1772.6|1772.8|1772.4|0
1615986320000|2021-03-17 13:05:20|1773|1772.6|1773.6|1773.2|1773.8|1773.2|1773|1772.6|626
1615986330000|2021-03-17 13:05:30|1773.8|1773.4|1774.2|1773.6|1774.2|1773.6|1773.8|1773.4|391
1615986340000|2021-03-17 13:05:40|1774|1773.4|1773.8|1773.4|1774|1773.8|1773.6|1773.2|3394
1615986350000|2021-03-17 13:05:50|1774|1773.6|1774|1773.6|1774|1773.6|1774|1773.6|1000
1615986360000|2021-03-17 13:06:00|1774.2|1773.4|1773.8|1773.4|1774.2|1773.6|1773.6|1773.4|3443
1615986370000|2021-03-17 13:06:10|1774|1773.6|1774.4|1774|1774.6|1774.2|1774|1773.6|3079
1615986380000|2021-03-17 13:06:20|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|875
1615986390000|2021-03-17 13:06:30|1774.4|1774|1774.2|1773.8|1774.4|1774|1774|1773.8|74
1615986400000|2021-03-17 13:06:40|1774|1774|1774.2|1773.8|1774.4|1774|1774|1773.8|2420
1615986410000|2021-03-17 13:06:50|1774.4|1774|1774.4|1774.2|1774.8|1774.4|1774.4|1774|2051
1615986420000|2021-03-17 13:07:00|1774.2|1774|1774.2|1773.8|1774.2|1774|1774|1773.8|5
1615986430000|2021-03-17 13:07:10|1774.4|1774|1774.8|1774.4|1774.8|1774.4|1774.2|1774|198
1615986440000|2021-03-17 13:07:20|1774.6|1774.2|1774.6|1774.2|1774.8|1774.4|1774.6|1774.2|158
1615986460000|2021-03-17 13:07:40|1774.4|1774|1774.4|1774|1774.4|1774|1774.2|1774|139
1615986470000|2021-03-17 13:07:50|1774.6|1774.2|1774.6|1774.4|1774.8|1774.6|1774.6|1774.2|2491
1615986480000|2021-03-17 13:08:00|1774.8|1774.2|1774.8|1774.4|1774.8|1774.6|1774.8|1774.2|1269
1615986490000|2021-03-17 13:08:10|1774.6|1774.2|1774.6|1774|1774.6|1774.2|1774.6|1774|0
1615986500000|2021-03-17 13:08:20|1774.4|1773.8|1774.2|1773.8|1774.4|1773.8|1774|1773.6|143
1615986510000|2021-03-17 13:08:30|1774|1773.6|1774|1773.8|1774|1773.8|1774|1773.6|1098
1615986520000|2021-03-17 13:08:40|1774.2|1773.6|1772.8|1772.4|1774.2|1773.6|1772.8|1772.2|367
1615986540000|2021-03-17 13:09:00|1773|1772.6|1773|1772.6|1773|1772.6|1773|1772.6|297
1615986550000|2021-03-17 13:09:10|1773.2|1772.8|1773.6|1773.2|1773.6|1773.2|1773.2|1772.8|931
1615986560000|2021-03-17 13:09:20|1773.4|1773|1773.4|1773.2|1773.4|1773.2|1773|1772.8|2002
1615986570000|2021-03-17 13:09:30|1773.6|1773|1773.4|1773|1773.6|1773|1773.2|1773|356
1615986580000|2021-03-17 13:09:40||1772.8||1772.8||1772.8||1772.8|0
1615986590000|2021-03-17 13:09:50|1773.6|1773|1773.4|1773.2|1773.6|1773.2|1773.4|1773|200
1615986600000|2021-03-17 13:10:00|1773.6|1773.4|1773.6|1773.4|1773.8|1773.6|1773.4|1773.2|1519
1615986620000|2021-03-17 13:10:20|1773.4|1773.2|1774|1773.6|1774|1773.6|1773.4|1773.2|3580
1615986630000|2021-03-17 13:10:30|1773.8|1773.4|1773.8|1773.4|1774.4|1774.2|1773.6|1773.4|1780
1615986640000|2021-03-17 13:10:40|1773.6|1773.6|1773.8|1773.6|1773.8|1773.6|1773.6|1773.4|550
1615986650000|2021-03-17 13:10:50|1774|1773.8|1774|1773.8|1774.4|1774|1773.8|1773.6|5270
1615986660000|2021-03-17 13:11:00|1773.8|1773.6|1773.6|1773.4|1774|1773.6|1773.4|1773.2|6113
1615986670000|2021-03-17 13:11:10|1773.8|1773.6|1773.8|1773.4|1773.8|1773.6|1773.6|1773.4|1238
1615986680000|2021-03-17 13:11:20|1773.6||1773.8||1773.8||1773.6||0
1615986690000|2021-03-17 13:11:30|1773.6|1773.2|1773.2|1773|1773.6|1773.2|1773.2|1773|2713
1615986700000|2021-03-17 13:11:40|1773|1772.8|1773|1772.6|1773|1772.8|1773|1772.6|498
1615986710000|2021-03-17 13:11:50|1772.8||1773.2||1773.2||1772.8||0
1615986720000|2021-03-17 13:12:00|1773||1773.2||1773.2||1772.8||0
1615986730000|2021-03-17 13:12:10|1773|1772.8|1773|1772.6|1773|1773|1772.8|1772.6|2861
1615986740000|2021-03-17 13:12:20|1773.2|1773|1773.6|1773.2|1773.6|1773.2|1773.2|1772.8|1706
1615986750000|2021-03-17 13:12:30|1773.8|1773.4|1773.6|1773.2|1773.8|1773.4|1773.4|1773.2|1
1615986760000|2021-03-17 13:12:40|1773.4|1773.4|1773.4|1773.2|1773.6|1773.4|1773.4|1773.2|386
1615986770000|2021-03-17 13:12:50|1773.6|1773.4|1773.6|1773.2|1774|1773.6|1773.6|1773.2|277
1615986790000|2021-03-17 13:13:10|1773.8|1773.4|1774|1773.6|1774|1773.8|1773.8|1773.4|326
1615986810000|2021-03-17 13:13:30|1774.2|1774|1773.8|1773.6|1774.2|1774|1773.8|1773.6|1155
1615986820000|2021-03-17 13:13:40|1773.6|1773.4|1773.8|1773.6|1773.8|1773.6|1773.6|1773.4|534
1615986830000|2021-03-17 13:13:50|1774|1773.8|1773.8|1773.4|1774.4|1773.8|1773.4|1773.2|1951
1615986840000|2021-03-17 13:14:00|1773.6|1773.2|1774.4|1774|1774.4|1774|1773.6|1773.2|1359
1615986850000|2021-03-17 13:14:10|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|1773.8|1773.6|583
1615986860000|2021-03-17 13:14:20|1774|1773.6|1774|1773.8|1774|1773.8|1774|1773.6|498
1615986870000|2021-03-17 13:14:30|1773.8|1773.6|1774.2|1773.8|1774.4|1774|1773.8|1773.4|697
1615986880000|2021-03-17 13:14:40|1774|1774|1773.8|1773.6|1774|1774|1773.8|1773.6|250
1615986890000|2021-03-17 13:14:50|1774|1773.8|1774|1773.6|1774|1773.8|1774|1773.6|358
1615986900000|2021-03-17 13:15:00|1773.8||1774||1774||1773.8||0
1615986910000|2021-03-17 13:15:10|1774.2|1773.8|1774.2|1773.8|1774.4|1774|1774|1773.8|553
1615986920000|2021-03-17 13:15:20|1774|1773.6|1774|1773.6|1774|1773.8|1773.8|1773.6|229
1615986930000|2021-03-17 13:15:30|1773.8|1773.4|1773.6|1773.2|1773.8|1773.6|1773.4|1773.2|3439
1615986940000|2021-03-17 13:15:40|1773.8|1773.4|1773.4|1773|1774|1773.8|1773|1772.6|11489
1615986950000|2021-03-17 13:15:50|1773.2|1772.8|1774.2|1773.8|1774.2|1774|1773.2|1772.8|7652
1615986960000|2021-03-17 13:16:00|1774|1774|1773.4|1773|1774.2|1774|1773.2|1773|1437
1615986970000|2021-03-17 13:16:10|1773.6|1773.2|1773|1772.6|1773.6|1773.4|1773|1772.6|2033
1615986980000|2021-03-17 13:16:20|1773.2|1772.8|1773.2|1772.8|1773.4|1773|1773.2|1772.8|422
1615986990000|2021-03-17 13:16:30|1773||1773||1773||1773||15
1615987000000|2021-03-17 13:16:40|1773.2|1773|1773.2|1773|1773.2|1773|1773|1773|198
1615987010000|2021-03-17 13:16:50|1773.4|1773.2|1774|1773.6|1774|1773.6|1773.4|1773.2|267
1615987020000|2021-03-17 13:17:00|1773.8|1773.4|1773.8|1773.4|1773.8|1773.4|1773.6|1773.4|40
1615987030000|2021-03-17 13:17:10|1773.6|1773.6|1773.8|1773.4|1774|1773.6|1773.6|1773.4|692
1615987040000|2021-03-17 13:17:20|1773.6|1773.2|1773.4|1773|1773.6|1773.2|1773.2|1773|1299
1615987050000|2021-03-17 13:17:30|1773.2|1772.8|1773|1772.8|1773.2|1772.8|1773|1772.8|29
1615987060000|2021-03-17 13:17:40|1772.8|1772.6|1772.6|1772.4|1772.8|1772.6|1772.6|1772.4|446
1615987070000|2021-03-17 13:17:50|1772.4|1772.2|1772.6|1772.4|1772.8|1772.6|1772.4|1772.2|1144
1615987080000|2021-03-17 13:18:00|1772.8|1772.6|1773.2|1772.8|1773.6|1773.2|1772.8|1772.6|3913
1615987090000|2021-03-17 13:18:10||1773||1773||1773||1773|0
1615987110000|2021-03-17 13:18:30|1773|1772.8|1772.8|1772.6|1773|1772.8|1772.8|1772.6|265
1615987140000|2021-03-17 13:19:00|1773|1772.8|1773|1772.6|1773|1772.8|1772.8|1772.6|451
1615987150000|2021-03-17 13:19:10|1772.8|1772.8|1772.8|1772.6|1772.8|1772.8|1772.8|1772.6|0
1615987160000|2021-03-17 13:19:20|1773|1772.8|1772.8|1772.6|1773|1772.8|1772.8|1772.6|198
1615987170000|2021-03-17 13:19:30|1773|1772.8|1773|1772.8|1773.4|1773|1772.8|1772.6|713
1615987180000|2021-03-17 13:19:40|1773.2|1773|1773.2|1772.8|1773.4|1773|1773|1772.8|260
1615987190000|2021-03-17 13:19:50||1773||1773||1773||1773|0
1615987200000|2021-03-17 13:20:00|1773.4|1772.8|1773|1772.6|1773.4|1773|1772.6|1772.4|4595
1615987210000|2021-03-17 13:20:10|1773.2|1772.8|1773|1772.6|1773.4|1773|1772.4|1772.2|1888
1615987220000|2021-03-17 13:20:20|1773.2|1772.8|1773.2|1772.8|1773.4|1773|1773.2|1772.8|680
1615987230000|2021-03-17 13:20:30||1773||1773||1773||1773|135
1615987240000|2021-03-17 13:20:40|1773|1772.8|1773|1772.8|1773.2|1773|1773|1772.8|810
1615987250000|2021-03-17 13:20:50|1772.8|1772.6|1772.8|1772.6|1772.8|1772.6|1772.8|1772.6|646
1615987260000|2021-03-17 13:21:00|1773|1772.8|1773|1772.6|1773|1772.8|1772.8|1772.6|0
1615987270000|2021-03-17 13:21:10||1772.8||1772.8||1772.8||1772.8|0
1615987280000|2021-03-17 13:21:20|1772.8|1772.6|1772.8|1772.4|1772.8|1772.6|1772.6|1772.4|4388
1615987290000|2021-03-17 13:21:30|1772.6|1772.6|1772.8|1772.6|1772.8|1772.6|1772.6|1772.4|300
1615987300000|2021-03-17 13:21:40|1773|1772.8|1772.8|1772.4|1773|1772.8|1772.6|1772.4|2293
1615987310000|2021-03-17 13:21:50|1772.6||1772.6||1772.6||1772.6||0
1615987320000|2021-03-17 13:22:00|1772.8|1772.6|1773.2|1773|1773.2|1773|1772.8|1772.6|1983
1615987330000|2021-03-17 13:22:10|1773|1772.8|1773|1772.8|1773|1772.8|1773|1772.8|300
1615987340000|2021-03-17 13:22:20|1772.8|1772.6|1773.2|1773|1773.2|1773|1772.8|1772.4|164
1615987350000|2021-03-17 13:22:30|1773|1772.8|1772.8|1772.4|1773|1772.8|1772.8|1772.4|462
1615987360000|2021-03-17 13:22:40|1772.6|1772.6|1772.4|1772.2|1772.8|1772.6|1772.4|1772.2|1686
1615987370000|2021-03-17 13:22:50|1772.2|1772|1772.4|1772.2|1772.4|1772.2|1772.2|1772|1050
1615987380000|2021-03-17 13:23:00||1772||1772.2||1772.2||1772|0
1615987390000|2021-03-17 13:23:10|1772.2|1772|1772.2|1772|1772.2|1772|1772.2|1772|757
1615987400000|2021-03-17 13:23:20|1772|1771.8|1772.2|1771.8|1772.2|1772|1771.6|1771.4|9959
1615987410000|2021-03-17 13:23:30|1772|1771.6|1771.4|1771.2|1772|1771.6|1771.2|1771|1159
1615987420000|2021-03-17 13:23:40||1771||1771.2||1771.2||1771|20
1615987430000|2021-03-17 13:23:50|1771.6|1771.4|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|456
1615987440000|2021-03-17 13:24:00|1771.2|1771|1771.4|1771.2|1771.6|1771.2|1771.2|1771|997
1615987450000|2021-03-17 13:24:10|1771.2|1771|1771.4|1771.2|1771.4|1771.2|1771.2|1771|49
1615987460000|2021-03-17 13:24:20|1771.6|1771|1771.4|1771.2|1771.6|1771.4|1771.4|1771|62
1615987470000|2021-03-17 13:24:30|1771.6|1771.4|1771.6|1771.4|1771.8|1771.6|1771.6|1771.4|605
1615987480000|2021-03-17 13:24:40|1771.8|1771.6|1771.8|1771.6|1772|1771.8|1771.6|1771.4|3545
1615987490000|2021-03-17 13:24:50|1772|1771.8|1772|1771.6|1772|1771.8|1772|1771.6|226
1615987500000|2021-03-17 13:25:00|1772.2|1771.8|1772.4|1772.2|1772.4|1772.2|1772.2|1771.8|4477
1615987510000|2021-03-17 13:25:10|1772.6|1772.6|1772.8|1772.6|1773|1772.6|1772.6|1772.4|1357
1615987520000|2021-03-17 13:25:20|1772.6|1772.4|1772.6|1772.4|1772.8|1772.4|1772.6|1772.4|4
1615987530000|2021-03-17 13:25:30|1772.8|1772.6|1772.6|1772.4|1772.8|1772.6|1772.6|1772.4|0
1615987540000|2021-03-17 13:25:40|1772.8|1772.6|1772.8|1772.6|1773|1772.6|1772.6|1772.4|3058
1615987550000|2021-03-17 13:25:50|1773|1772.8|1772.2|1772|1773.2|1772.8|1772|1771.8|5546
1615987560000|2021-03-17 13:26:00|1772.4|1772.2|1772.2|1772|1772.4|1772.2|1772.2|1772|600
1615987570000|2021-03-17 13:26:10|1772.4|1772.2|1772.2|1772|1772.4|1772.2|1772.2|1772|1000
1615987580000|2021-03-17 13:26:20|1772|1771.8|1772.4|1772|1772.4|1772|1772|1771.8|2280
1615987590000|2021-03-17 13:26:30|1772.2|1772.2|1772|1771.8|1772.6|1772.2|1772|1771.8|1769
1615987600000|2021-03-17 13:26:40|1772.2|1772|1772.2|1772|1772.2|1772|1772.2|1772|206
1615987610000|2021-03-17 13:26:50|1772.4|1771.8|1772|1771.8|1772.4|1772|1772|1771.8|2663
1615987620000|2021-03-17 13:27:00|||||||||1513
1615987630000|2021-03-17 13:27:10|1772.2|1772|1772|1771.8|1772.2|1772|1772|1771.8|794
1615987640000|2021-03-17 13:27:20|||||||||1100
1615987650000|2021-03-17 13:27:30|1772.2|1772|1772.2|1772|1772.2|1772|1772.2|1772|179
1615987660000|2021-03-17 13:27:40|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|35
1615987670000|2021-03-17 13:27:50|1772.2|1772|1772.6|1772.2|1772.6|1772.4|1772.2|1772|1068
1615987680000|2021-03-17 13:28:00|1772.8|1772.4|1774.2|1774|1774.6|1774.4|1772.6|1772.4|24578
1615987690000|2021-03-17 13:28:10|1774|1773.8|1774.6|1774.4|1774.8|1774.6|1773.6|1773.4|12699
1615987700000|2021-03-17 13:28:20|1774.8|1774.6|1774.8|1774.6|1775.2|1775|1774.6|1774.4|2976
1615987710000|2021-03-17 13:28:30|1775|1774.4|1775.2|1775|1775.2|1775|1775|1774.4|75
1615987720000|2021-03-17 13:28:40|1775.4|1775.2|1774.8|1774.6|1775.4|1775.2|1774.8|1774.4|839
1615987730000|2021-03-17 13:28:50|1775|1774.4|1774.4|1774|1775|1774.4|1774.2|1774|102
1615987740000|2021-03-17 13:29:00|1774.2|1773.8|1774|1773.8|1774.2|1774|1774|1773.8|205
1615987750000|2021-03-17 13:29:10|1773.8|1773.6|1773.6|1773.4|1773.8|1773.6|1773.6|1773.4|600
1615987760000|2021-03-17 13:29:20|1773.4|1773.2|1773.2|1772.8|1773.4|1773.4|1773.2|1772.8|448
1615987770000|2021-03-17 13:29:30|1773.4|1773|1773.6|1773.2|1773.6|1773.4|1773.4|1773|195
1615987780000|2021-03-17 13:29:40|||||||||230
1615987790000|2021-03-17 13:29:50|1773.8|1773.4|1774.6|1774.2|1774.6|1774.2|1773.8|1773.4|1018
1615987800000|2021-03-17 13:30:00|1774.4|1774|1778.2|1777.8|1781.8|1781.6|1774.2|1774|54536
1615987810000|2021-03-17 13:30:10|1778|1777.6|1779.2|1778.6|1779.2|1779|1777.2|1776.8|18211
1615987820000|2021-03-17 13:30:20|1778.8|1778.4|1783.2|1783|1783.6|1783.2|1778.8|1778.4|35142
1615987830000|2021-03-17 13:30:30|1783|1782.8|1781.4|1780.8|1783.4|1783|1780.8|1780.4|10970
1615987840000|2021-03-17 13:30:40|1781.2|1781|1782.4|1781.8|1782.4|1782|1781|1780.8|4723
1615987850000|2021-03-17 13:30:50|1782.2|1781.6|1781.8|1781.4|1782.2|1782|1781.4|1781|4081
1615987860000|2021-03-17 13:31:00|1782|1781.6|1785.4|1784.8|1786.6|1786.4|1782|1781.6|32819
1615987870000|2021-03-17 13:31:10|1785|1784.6|1785.6|1785|1785.8|1785.4|1785|1784.6|4683
1615987880000|2021-03-17 13:31:20|1785.8|1784.8|1786.4|1785.8|1786.6|1786|1785.4|1784.8|2471
1615987890000|2021-03-17 13:31:30|1786.6|1786|1786|1785.6|1787|1786.6|1785.6|1785.2|9845
1615987900000|2021-03-17 13:31:40|1786.2|1785.4|1787|1786.4|1787.6|1786.8|1786|1785.4|4066
1615987910000|2021-03-17 13:31:50|1786.8|1786.2|1787.4|1787|1787.6|1787|1786.4|1786|9008
1615987920000|2021-03-17 13:32:00|1787.6|1787.2|1789|1788.6|1789|1788.8|1787.6|1787.2|20450
1615987930000|2021-03-17 13:32:10|1789.2|1788.8|1788.2|1787.6|1789.6|1789.2|1788.2|1787.6|3309
1615987940000|2021-03-17 13:32:20|1788|1787.4|1787.2|1786.6|1788|1787.4|1787.2|1786.4|3353
1615987950000|2021-03-17 13:32:30|1787|1786.4|1787|1786.2|1787|1786.6|1786.8|1786|275
1615987960000|2021-03-17 13:32:40|1786.8|1786.4|1787.4|1787|1787.4|1787|1786.6|1786.4|1310
1615987970000|2021-03-17 13:32:50|1787.6|1787.2|1788.2|1787.6|1788.2|1787.8|1787.6|1787.2|3026
1615987980000|2021-03-17 13:33:00|1788|1787.4|1788.8|1788.2|1789.6|1788.8|1787.4|1787|7616
1615987990000|2021-03-17 13:33:10|1789|1788.4|1789.6|1789.2|1790|1789.8|1789|1788.4|14885
1615988000000|2021-03-17 13:33:20|1789.4|1789|1788.6|1788.2|1789.4|1789|1788.4|1788|2758
1615988010000|2021-03-17 13:33:30|1788.4|1788|1788|1787.6|1788.4|1788|1787.8|1787.4|4251
1615988020000|2021-03-17 13:33:40|1788.2|1787.8|1789.2|1788.8|1789.2|1789|1788|1787.8|8714
1615988030000|2021-03-17 13:33:50|1789|1789|1788.8|1788.6|1789.2|1789|1788.8|1788.6|1673
1615988040000|2021-03-17 13:34:00|1788.6|1788.4|1789.2|1789|1789.4|1789.2|1787.8|1787.2|2784
1615988050000|2021-03-17 13:34:10|1789.4|1788.8|1789.2|1788.8|1789.6|1789.2|1788.8|1788.4|2785
1615988060000|2021-03-17 13:34:20|1789.4|1789|1789.2|1788.6|1789.4|1789|1789|1788.4|4221
1615988070000|2021-03-17 13:34:30|1789.4|1788.8|1788.6|1787.8|1790|1789.8|1788.6|1787.8|8047
1615988080000|2021-03-17 13:34:40|1788.4|1788|1789|1788.6|1789.4|1788.6|1788.2|1787.6|2087
1615988090000|2021-03-17 13:34:50|1789.2|1788.8|1792|1791.4|1792|1791.6|1789|1788.6|44374
1615988100000|2021-03-17 13:35:00|1791.8|1791.6|1793.4|1793.2|1795|1794.8|1791.8|1791.6|31962
1615988110000|2021-03-17 13:35:10|1793.2|1793|1793.8|1793.4|1794.8|1794.6|1793.2|1792.6|6939
1615988120000|2021-03-17 13:35:20|1794|1793.6|1794.2|1793.4|1794.2|1793.8|1793.8|1793.2|1009
1615988130000|2021-03-17 13:35:30|1794.4|1793.6|1794.6|1794.2|1795|1794.8|1794.4|1793.6|958
1615988140000|2021-03-17 13:35:40|1794.8|1794|1794.2|1793.6|1795|1794|1793|1792.8|8941
1615988150000|2021-03-17 13:35:50|1794.6|1793.8|1794.4|1793.8|1795|1794.8|1794|1793.4|1533
1615988160000|2021-03-17 13:36:00|1794.6|1794|1795.8|1795.6|1796|1795.6|1794.6|1793.4|3430
1615988170000|2021-03-17 13:36:10|1795.6|1795.4|1795.6|1795.2|1796|1795.4|1795.2|1795|1740
1615988180000|2021-03-17 13:36:20|1795.8|1795|1795.6|1795.2|1796|1795.6|1795.2|1795|2068
1615988190000|2021-03-17 13:36:30|1795.8|1795.4|1795.8|1795|1796|1795.4|1795|1794.4|3508
1615988200000|2021-03-17 13:36:40|1795.6|1794.8|1794.2|1793.8|1795.8|1795.2|1794.2|1793.8|2487
1615988210000|2021-03-17 13:36:50|1794.4|1794|1792.8|1792.2|1794.4|1794|1792.6|1792|2582
1615988220000|2021-03-17 13:37:00|1792.6|1791.8|1793|1792.4|1793.6|1793.2|1792.4|1791.4|5910
1615988230000|2021-03-17 13:37:10|1792.8|1792.2|1792.2|1792|1792.8|1792.4|1792.2|1792|3017
1615988240000|2021-03-17 13:37:20|1792.4|1792.2|1793.4|1792.6|1793.4|1792.8|1792.2|1792|2212
1615988250000|2021-03-17 13:37:30|1793.2|1792.8|1794.2|1793.6|1794.2|1793.8|1792.8|1792.6|1703
1615988260000|2021-03-17 13:37:40|1794|1793.4|1794.4|1794|1794.6|1794|1793.8|1793.2|4932
1615988270000|2021-03-17 13:37:50|1794|1793.8|1794|1793.4|1794.8|1794|1793.6|1793.2|2385
1615988280000|2021-03-17 13:38:00|1794.2|1793.6|1793.6|1792.8|1794.4|1794|1793.2|1792.8|11234
1615988290000|2021-03-17 13:38:10|1793.8|1793|1794.2|1793.4|1794.4|1794|1793.4|1793|4954
1615988300000|2021-03-17 13:38:20|1794.4|1793.6|1794.6|1794.2|1794.8|1794.2|1794.4|1793.6|3769
1615988310000|2021-03-17 13:38:30|1794.8|1794|1794.2|1793.8|1794.8|1794.2|1793.8|1793.4|6797
1615988320000|2021-03-17 13:38:40|1794|1793.6|1794.2|1793.8|1794.4|1794|1794|1793.4|0
1615988330000|2021-03-17 13:38:50|1794.4|1793.6|1793.6|1793|1794.4|1793.8|1793.6|1793|300
1615988340000|2021-03-17 13:39:00|1793.8|1793.2|1796.2|1795.8|1796.6|1796.2|1793.8|1793.2|12931
1615988350000|2021-03-17 13:39:10|1796.4|1796|1796.8|1796.2|1797|1796.8|1796|1795.8|6654
1615988360000|2021-03-17 13:39:20|1796.6|1796.4|1798|1797.4|1798|1797.4|1796.6|1796.4|11651
1615988370000|2021-03-17 13:39:30|1798.4|1797.6|1800|1799.8|1800|1799.8|1798|1797.6|155180
1615988380000|2021-03-17 13:39:40|1799.8|1799.6|1799.4|1799.2|1800|1799.8|1799.4|1798.8|5653
1615988390000|2021-03-17 13:39:50|1799.8|1799.4|1800.8|1800.2|1800.8|1800.2|1799.6|1799.2|38696
1615988400000|2021-03-17 13:40:00|1800.4|1800.4|1801.4|1801|1801.8|1801.6|1800.4|1800|12680
1615988410000|2021-03-17 13:40:10|1801.6|1801.2|1801.6|1801|1802|1801.4|1801.4|1800.8|858
1615988420000|2021-03-17 13:40:20|1801.4|1800.8|1801.4|1801|1801.6|1801.2|1801.4|1800.8|492
1615988430000|2021-03-17 13:40:30|1801.2|1800.8|1801.2|1800.2|1801.8|1801.2|1800|1799.6|8180
1615988440000|2021-03-17 13:40:40|1801|1800.4|1799|1798.4|1801|1800.6|1798.4|1798.2|3244
1615988450000|2021-03-17 13:40:50|1798.8|1798.6|1799.4|1798.6|1799.4|1798.8|1798.8|1798.4|836
1615988460000|2021-03-17 13:41:00|1799|1798.4|1802.4|1801.8|1802.6|1802|1798.8|1798.4|14122
1615988470000|2021-03-17 13:41:10|1802.8|1802|1801.8|1801.4|1802.8|1802|1801.6|1801.2|10471
1615988480000|2021-03-17 13:41:20|1801.6|1801.2|1800.4|1800|1802.2|1801.8|1800.4|1799.6|8115
1615988490000|2021-03-17 13:41:30|1800.6|1800.2|1799.8|1799.2|1800.6|1800.4|1799.2|1799|2508
1615988500000|2021-03-17 13:41:40||1799||1799||1799.2||1799|100
1615988510000|2021-03-17 13:41:50|1799.6|1798.8|1799.2|1798.8|1800.6|1799.6|1798.4|1798|4593
1615988520000|2021-03-17 13:42:00|1799.4|1798.6|1799.6|1798.8|1799.6|1798.8|1798.8|1798|743
1615988530000|2021-03-17 13:42:10|1799.8|1799|1799.2|1798.8|1800.6|1800|1798.8|1798.4|1824
1615988540000|2021-03-17 13:42:20|1799.4|1798.6|1798|1797.6|1799.4|1798.6|1798|1797.4|5220
1615988550000|2021-03-17 13:42:30|1798.2|1797.8|1798|1797.6|1799.2|1798.4|1797.8|1797.4|3605
1615988560000|2021-03-17 13:42:40|1797.8|1797.4|1799.6|1798.8|1799.6|1798.8|1797.4|1797|5754
1615988570000|2021-03-17 13:42:50|1799.8|1799|1800|1799.6|1800.8|1800|1799.8|1799|8219
1615988580000|2021-03-17 13:43:00|1800.2|1799.8|1799|1798.6|1800.6|1800|1799|1798.6|3004
1615988590000|2021-03-17 13:43:10|1798.8|1798.4|1798.8|1798.4|1799.2|1798.6|1798|1797.6|6244
1615988600000|2021-03-17 13:43:20|1799|1798.2|1798|1797.2|1799|1798.6|1798|1797.2|770
1615988610000|2021-03-17 13:43:30||1797.4||1797.6||1797.6||1797|36
1615988620000|2021-03-17 13:43:40|1798.2|1797.4|1798.4|1797.8|1799.2|1798.4|1797.8|1797.4|3009
1615988630000|2021-03-17 13:43:50|1798.2|1797.6|1798.6|1798|1798.8|1798|1798|1797.4|1367
1615988640000|2021-03-17 13:44:00|1798.8|1798.2|1797.2|1796.4|1798.8|1798.2|1797|1796.2|8751
1615988650000|2021-03-17 13:44:10|1797|1796.8|1796.8|1796.4|1797.2|1797|1796.8|1796.4|2351
1615988660000|2021-03-17 13:44:20|1797|1796.8|1798|1797.6|1798.8|1798.4|1797|1796.8|4158
1615988670000|2021-03-17 13:44:30|1797.8|1797.4|1796.8|1796.2|1797.8|1797.4|1796.8|1796|1386
1615988680000|2021-03-17 13:44:40|1796.6|1796|1796.4|1796|1796.8|1796.2|1796.4|1795.8|6900
1615988690000|2021-03-17 13:44:50|1796.6|1796.4|1797.2|1796.8|1797.6|1797|1796.6|1796|1908
1615988700000|2021-03-17 13:45:00|1797.4|1797|1797.6|1797|1798|1797.4|1797.2|1797|696
1615988710000|2021-03-17 13:45:10|1797.4|1796.8|1798|1797.4|1798|1797.4|1797|1796.4|13753
1615988720000|2021-03-17 13:45:20|1797.8|1797.6|1797.6|1796.8|1797.8|1797.6|1797.4|1796.8|101
1615988730000|2021-03-17 13:45:30|1797.8|1797|1797.8|1797.2|1798|1797.6|1797.6|1797|732
1615988740000|2021-03-17 13:45:40|1798|1797.4|1798.2|1797.8|1798.6|1798|1798|1797.4|7138
1615988750000|2021-03-17 13:45:50|1798|1798|1798.8|1798.4|1799.2|1798.4|1798|1798|1608
1615988760000|2021-03-17 13:46:00|1799|1798.6|1799.4|1799|1800|1799.4|1799|1798.6|1841
1615988770000|2021-03-17 13:46:10|1799.2|1798.8|1799.2|1798.8|1799.2|1799|1799|1798.6|114
1615988780000|2021-03-17 13:46:20|1799.4|1799|1799|1798.6|1800|1799.6|1799|1798.6|1895
1615988790000|2021-03-17 13:46:30|1798.8|1798.4|1799|1798.4|1799|1798.6|1798.6|1798.4|322
1615988800000|2021-03-17 13:46:40|1798.8|1798.6|1798.2|1797.8|1798.8|1798.6|1798|1797.6|1079
1615988810000|2021-03-17 13:46:50|1798.4|1798.2|1798.6|1798.4|1798.8|1798.4|1798.4|1798|1469
1615988820000|2021-03-17 13:47:00|1798.8|1798.2|1798.6|1798.2|1798.8|1798.2|1798.2|1797.4|555
1615988830000|2021-03-17 13:47:10|1798.8|1798.4|1799.8|1799|1799.8|1799.4|1798.8|1798.2|191
1615988840000|2021-03-17 13:47:20|1800|1799.2|1799.4|1798.8|1800|1799.4|1798.6|1797.8|2226
1615988850000|2021-03-17 13:47:30|1799.2|1798.6|1799.4|1799|1800|1799.6|1799.2|1798.6|1130
1615988860000|2021-03-17 13:47:40|1799.6|1798.8|1798.8|1798.4|1799.6|1799.2|1798.8|1798.4|2895
1615988870000|2021-03-17 13:47:50|1798.6|1798.2|1798|1797.6|1798.6|1798.2|1798|1797.6|1334
1615988880000|2021-03-17 13:48:00|1798.2|1797.8|1798.2|1797.6|1798.6|1798|1797.8|1797.2|195
1615988890000|2021-03-17 13:48:10|1798|1797.8|1798.2|1797.6|1798.6|1798|1798|1797.6|401
1615988900000|2021-03-17 13:48:20|1798.4|1797.4|1797.4|1797|1798.4|1797.4|1797.4|1796.8|2507
1615988910000|2021-03-17 13:48:30|1797.6|1796.8|1796.8|1796.6|1797.8|1797|1796.6|1796.2|954
1615988920000|2021-03-17 13:48:40|1796.6|1796.4|1795.4|1795|1796.8|1796.4|1795.4|1795|392
1615988930000|2021-03-17 13:48:50|1795.2|1794.8|1795.4|1794.8|1795.4|1794.8|1794.6|1793.8|2581
1615988940000|2021-03-17 13:49:00|1795.2|1794.6|1794.6|1794.2|1795.2|1794.8|1794.6|1794.2|2516
1615988950000|2021-03-17 13:49:10|1794.4|1794.4|1794.2|1793.8|1795|1794.4|1794|1793.4|4941
1615988960000|2021-03-17 13:49:20|1794.4|1794|1794.4|1794|1795|1794.6|1794|1793.4|5184
1615988970000|2021-03-17 13:49:30|1794.2|1793.8|1792.6|1792|1794.2|1793.8|1792.4|1792|5906
1615988980000|2021-03-17 13:49:40|1792.4|1792.2|1792.6|1792|1792.6|1792.4|1792.2|1791.6|1372
1615988990000|2021-03-17 13:49:50|1792.4|1792.2|1792|1791.6|1792.6|1792.2|1792|1791.6|1110
1615989000000|2021-03-17 13:50:00|1791.8|1791.4|1792|1791.4|1792.4|1792|1791.4|1790.8|6196
1615989010000|2021-03-17 13:50:10|1792.2|1791.6|1791.6|1791|1792.2|1792|1791|1790.2|32169
1615989020000|2021-03-17 13:50:20|1791.4|1790.8|1791.2|1790.6|1791.8|1791.2|1790.8|1790.2|941
1615989030000|2021-03-17 13:50:30|1791|1790.4|1791.2|1790.6|1791.2|1790.8|1790.6|1790.2|6993
1615989040000|2021-03-17 13:50:40|1791.4|1790.8|1791.4|1790.8|1791.4|1791|1790.4|1790.2|1623
1615989050000|2021-03-17 13:50:50|1791.2|1790.6|1792|1791.6|1792|1791.6|1790.8|1790.2|1583
1615989060000|2021-03-17 13:51:00|1792.2|1791.8|1792.2|1791.8|1793.2|1792.6|1792.2|1791.6|2203
1615989070000|2021-03-17 13:51:10|1792.4|1792|1793.2|1792.6|1793.8|1793.2|1792.4|1792|474
1615989080000|2021-03-17 13:51:20|1793.4|1792.8|1794.4|1793.6|1794.6|1794.2|1793.4|1792.8|641
1615989090000|2021-03-17 13:51:30|1794.2|1793.4|1794|1793.4|1794.2|1793.4|1793.2|1792.6|1447
1615989100000|2021-03-17 13:51:40|1793.8|1793.2|1794|1793.6|1794.4|1793.8|1793.6|1793|5973
1615989110000|2021-03-17 13:51:50|1794.2|1793.8|1795.6|1794.8|1795.8|1795|1794.2|1793.8|3006
1615989120000|2021-03-17 13:52:00|1795.8|1795|1795.6|1795|1795.8|1795|1795.4|1795|0
1615989130000|2021-03-17 13:52:10|1795.4|1795.2|1796.8|1796.4|1797|1796.4|1795.2|1794.6|2353
1615989140000|2021-03-17 13:52:20|1797|1796.6|1797.2|1796.6|1797.4|1797|1796.6|1796.4|1290
1615989150000|2021-03-17 13:52:30|1797.4||1797.6||1797.8||1797||0
1615989160000|2021-03-17 13:52:40|1797.4|1796.2|1797.4|1797|1797.4|1797|1797|1796.2|5701
1615989170000|2021-03-17 13:52:50|1797.2|1797.2|1796.4|1796|1798.2|1798|1796.4|1796|11036
1615989180000|2021-03-17 13:53:00|1796.6|1796.2|1796.8|1796.2|1797.2|1796.8|1796.4|1796|976
1615989190000|2021-03-17 13:53:10|1797|1796.8|1798|1797|1798.2|1797.6|1796.8|1796.8|1443
1615989200000|2021-03-17 13:53:20|1798.2|1797.2|1797.8|1797.6|1798.6|1798|1797.8|1797.2|737
1615989210000|2021-03-17 13:53:30|1797.6|1797.4|1798|1797.4|1798|1797.4|1797.4|1797|1
1615989220000|2021-03-17 13:53:40|1797.8|1797.6|1798|1797.4|1798.2|1797.8|1797.8|1797|732
1615989230000|2021-03-17 13:53:50|1797.8|1797.2|1797.8|1797.4|1798|1797.8|1797.8|1797|2224
1615989240000|2021-03-17 13:54:00|1797.6|1797.2|1796.6|1796.2|1797.8|1797.2|1796.6|1796.2|4174
1615989250000|2021-03-17 13:54:10|1796.8|1796.4|1796.8|1796.4|1797|1796.6|1796.6|1796.2|195
1615989260000|2021-03-17 13:54:20|1797|1796.2|1796.6|1796.2|1797.2|1796.8|1796.6|1796.2|504
1615989270000|2021-03-17 13:54:30|1796.8|1796.4|1796.6|1796.2|1797.4|1796.8|1796.6|1796.2|132
1615989280000|2021-03-17 13:54:40|1796.4|1796|1796.4|1795.6|1796.4|1796|1795.4|1795|1510
1615989290000|2021-03-17 13:54:50|1796.6|1795.8|1797.6|1796.8|1797.8|1796.8|1796.4|1795.8|2346
1615989300000|2021-03-17 13:55:00|1797.4|1796.6|1796.4|1796|1797.4|1796.8|1796.4|1795.8|5181
1615989310000|2021-03-17 13:55:10|1796.2|1795.8|1795.6|1795|1796.2|1795.8|1795.2|1794.6|1776
1615989320000|2021-03-17 13:55:20|1795.8|1795.2|1795.8|1795.2|1796.2|1795.4|1795.6|1795|1095
1615989330000|2021-03-17 13:55:30|1796|1795.4|1795.8|1795.2|1796.4|1795.8|1795.8|1795.2|940
1615989340000|2021-03-17 13:55:40|1796|1795.4|1795.6|1795.2|1796.2|1795.6|1795.4|1795|2906
1615989350000|2021-03-17 13:55:50|1795.4|1795|1795.2|1794.8|1795.6|1795.4|1795|1794.6|201
1615989360000|2021-03-17 13:56:00|1795.4|1794.6|1796.4|1795.8|1796.4|1795.8|1795.4|1794.6|1830
1615989370000|2021-03-17 13:56:10|1796.6|1796|1796.6|1796.2|1797|1796.2|1796.6|1796|1379
1615989380000|2021-03-17 13:56:20|1796.4|1796|1796.2|1795.4|1796.4|1796|1795.8|1795.2|869
1615989390000|2021-03-17 13:56:30|1796|1795.6|1795.4|1795|1796.2|1795.8|1795.2|1795|3403
1615989400000|2021-03-17 13:56:40|1795.2|1794.8|1795.6|1795.2|1795.8|1795.4|1795.2|1794.6|8167
1615989410000|2021-03-17 13:56:50|1795.4|1795|1796.6|1796.2|1796.8|1796.2|1795.4|1794.8|597
1615989420000|2021-03-17 13:57:00|1796.8|1796.4|1796.4|1795.8|1797|1796.4|1796.4|1795.6|918
1615989430000|2021-03-17 13:57:10|1796.2|1796|1796.2|1795.8|1796.8|1796.2|1796|1795.4|8131
1615989440000|2021-03-17 13:57:20|1796|1795.6|1796|1795.4|1796.2|1795.6|1795.6|1795|1167
1615989450000|2021-03-17 13:57:30|1795.8|1795.6|1796|1795.6|1796.2|1795.8|1795.6|1795.4|769
1615989460000|2021-03-17 13:57:40||1795.4||1795.4||1795.4||1795.2|50
1615989470000|2021-03-17 13:57:50|1796.4|1795.6|1796.8|1796.6|1797|1796.6|1796.4|1795.6|1906
1615989480000|2021-03-17 13:58:00|1796.6|1796.4|1796.8|1796.2|1797|1796.4|1796.2|1795.8|4501
1615989490000|2021-03-17 13:58:10|1796.6|1796|1796|1795.6|1796.8|1796.4|1795.8|1795.6|6399
1615989500000|2021-03-17 13:58:20|1795.8|1795.4|1795.6|1795|1795.8|1795.4|1795.6|1795|2000
1615989510000|2021-03-17 13:58:30|1795.4|1794.8|1794.8|1794.2|1795.6|1795|1794.4|1793.8|1298
1615989520000|2021-03-17 13:58:40|1795|1794.4|1796.6|1796.2|1796.8|1796.4|1794.8|1794.4|11171
1615989530000|2021-03-17 13:58:50|1796.8|1796.4|1796.8|1796.6|1797|1796.8|1796.2|1796|5318
1615989540000|2021-03-17 13:59:00|1797|1796.8|1796|1795.8|1797|1796.8|1796|1795.2|734
1615989550000|2021-03-17 13:59:10|1796.2|1796|1797.4|1796.6|1797.6|1797|1796.2|1796|9075
1615989560000|2021-03-17 13:59:20|1797.2|1796.4|1797.4|1796.6|1797.4|1796.6|1796.6|1796|0
1615989570000|2021-03-17 13:59:30|1797.2|1796.4|1796|1795.6|1797.2|1796.4|1796|1795.6|4052
1615989580000|2021-03-17 13:59:40|1795.8|1795.4|1795.2|1794.8|1795.8|1795.4|1794.8|1794.4|719
1615989590000|2021-03-17 13:59:50|1795|1794.6|1795.4|1794.8|1796|1795.8|1795|1794.6|3918
1615989600000|2021-03-17 14:00:00|1795.2|1795.2|1796.2|1795.4|1796.4|1795.6|1795.2|1795.2|2602
1615989610000|2021-03-17 14:00:10|1796|1795.2|1797.6|1797|1797.8|1797.2|1795.8|1795.2|1314
1615989620000|2021-03-17 14:00:20|1797.4|1797.2|1797.2|1796.2|1797.4|1797.2|1796.8|1796.2|2226
1615989630000|2021-03-17 14:00:30|1797|1796.4|1797.2|1797|1797.6|1797.2|1796.8|1796.4|636
1615989640000|2021-03-17 14:00:40|1797.4|1796.8|1797.8|1797|1798|1797.6|1797.2|1796.6|961
1615989650000|2021-03-17 14:00:50|1798|1797.2|1797.8|1797|1798|1797.4|1797.8|1797|200
1615989660000|2021-03-17 14:01:00|1798|1797.2|1797.2|1796.6|1798|1797.4|1797.2|1796.4|0
1615989670000|2021-03-17 14:01:10|1797.6|1796.8|1797.6|1796.8|1797.8|1797.6|1797.6|1796.8|3249
1615989680000|2021-03-17 14:01:20|1797.4|1796.6|1796.8|1796.4|1797.4|1796.6|1796.4|1795.8|3341
1615989690000|2021-03-17 14:01:30|1796.6|1796.2|1797.2|1796.6|1797.4|1797.2|1796.6|1796.2|579
1615989700000|2021-03-17 14:01:40|1797.4|1796.8|1799|1798.8|1799|1798.8|1797.4|1796.8|7331
1615989710000|2021-03-17 14:01:50|1799.4|1799|1799.2|1798.8|1799.8|1799.4|1799|1798.8|2195
1615989720000|2021-03-17 14:02:00|1799.4|1799|1800.4|1800|1800.4|1800|1798.4|1798|34678
1615989730000|2021-03-17 14:02:10|1800.2|1799.8|1801.4|1801|1801.6|1801.2|1800.2|1799.8|13759
1615989740000|2021-03-17 14:02:20|1801.2|1800.8|1800.6|1799.6|1801.2|1800.8|1800.2|1799.6|5300
1615989750000|2021-03-17 14:02:30|1800.4|1799.4|1799.4|1799|1800.6|1799.4|1799.4|1799|1878
1615989760000|2021-03-17 14:02:40|1799.2|1798.8|1798|1797.8|1799.2|1798.8|1798|1797.6|254
1615989770000|2021-03-17 14:02:50|1798.2|1798|1797.8|1797.4|1798.8|1798.2|1797.8|1797.4|4107
1615989780000|2021-03-17 14:03:00|1798|1797.2|1796.8|1796.4|1798|1797.2|1796.6|1796.2|812
1615989790000|2021-03-17 14:03:10|1797|1796.6|1796.8|1796.4|1797.2|1796.8|1796.6|1796.2|2310
1615989800000|2021-03-17 14:03:20|1797|1796.6|1797.4|1797|1798.2|1797.8|1796.8|1796.6|2767
1615989810000|2021-03-17 14:03:30|1797.6|1797.2|1797.2|1797|1797.8|1797.4|1797.2|1796.8|5276
1615989820000|2021-03-17 14:03:40|1797.4|1797.2|1798|1797.6|1798.2|1797.8|1797.4|1797.2|4286
1615989830000|2021-03-17 14:03:50|1797.8|1797.4|1798.2|1797.8|1798.2|1797.8|1797.4|1797|1312
1615989840000|2021-03-17 14:04:00|1798|1797.6|1799|1798.4|1799|1798.6|1797.8|1797.6|1276
1615989850000|2021-03-17 14:04:10|1799.2|1798.6|1799.4|1799|1799.4|1799.2|1799|1798.6|11788
1615989860000|2021-03-17 14:04:20|1799.6|1799.2|1799.6|1799|1799.8|1799.2|1799|1798.8|412
1615989870000|2021-03-17 14:04:30|1799.8|1799.2|1798.8|1798.6|1800|1799.2|1798.8|1798.6|4293
1615989880000|2021-03-17 14:04:40|1798.6|1798.4|1797.6|1797|1798.6|1798.4|1797|1796.6|1830
1615989890000|2021-03-17 14:04:50|1797.8|1797.2|1798|1797.6|1798.2|1797.8|1797.8|1797|0
1615989900000|2021-03-17 14:05:00|1798.2|1797.4|1798.8|1798.6|1799|1798.8|1798|1797.4|365
1615989910000|2021-03-17 14:05:10|1799|1798.8|1798.2|1797.6|1799.2|1799|1797.8|1797.4|2929
1615989920000|2021-03-17 14:05:20|1798.4|1797.8|1798|1797.8|1798.4|1798|1797.8|1797.6|200
1615989930000|2021-03-17 14:05:30|1798.2|1797.6|1798.2|1797.8|1798.4|1798|1798|1797.6|195
1615989940000|2021-03-17 14:05:40|1798|1798|1798.4|1797.8|1798.6|1798.4|1798|1797.8|1789
1615989950000|2021-03-17 14:05:50|1798.2|1798|1799.8|1799.2|1799.8|1799.4|1798.2|1797.8|2767
1615989960000|2021-03-17 14:06:00|1799.6|1799|1799.4|1799|1799.8|1799.4|1799|1798.8|280
1615989970000|2021-03-17 14:06:10|1799.6|1799.2|1799|1798.6|1799.8|1799.4|1798.4|1798.2|2449
1615989980000|2021-03-17 14:06:20|1798.8|1798.4|1797.4|1796.8|1798.8|1798.4|1797.2|1796.8|1367
1615989990000|2021-03-17 14:06:30|1797.2|1797|1796.8|1796.4|1797.6|1797.2|1796.6|1796.4|1196
1615990000000|2021-03-17 14:06:40|1797|1796.6|1798.2|1797.8|1798.4|1798|1796.8|1796.6|670
1615990010000|2021-03-17 14:06:50|1798.4|1797.6|1798|1797.6|1798.4|1797.8|1798|1797.6|0
1615990020000|2021-03-17 14:07:00|1797.8|1797.4|1797.4|1797|1797.8|1797.4|1797.2|1796.8|230
1615990030000|2021-03-17 14:07:10|1797.2|1796.8|1797.4|1796.8|1797.6|1797|1797|1796.8|647
1615990040000|2021-03-17 14:07:20|1797.6|1797|1796.2|1796|1797.6|1797.4|1796.2|1796|4196
1615990050000|2021-03-17 14:07:30|1796|1795.8|1797.2|1796.6|1797.2|1796.6|1795.6|1795.2|1608
1615990060000|2021-03-17 14:07:40|1797.4|1796.8|1798|1797.4|1798|1797.4|1797.4|1796.8|1740
1615990070000|2021-03-17 14:07:50|1797.8|1797.2|1797.8|1797.4|1797.8|1797.6|1797|1796.6|4269
1615990080000|2021-03-17 14:08:00|1798|1797.6|1798|1797.4|1798.4|1797.8|1798|1797.4|38
1615990090000|2021-03-17 14:08:10|1798.2|1797.6|1799.2|1799|1799.6|1799.2|1798.2|1797.6|27526
1615990100000|2021-03-17 14:08:20|1799.4|1798.8|1799.8|1799.4|1800|1799.4|1799.4|1798.8|350
1615990110000|2021-03-17 14:08:30|1799.6|1799.2|1799.4|1799|1799.6|1799.2|1799.4|1799|55
1615990120000|2021-03-17 14:08:40|1799.2|1798.8|1799.8|1799.2|1799.8|1799.2|1798.8|1798.6|3952
1615990130000|2021-03-17 14:08:50|1799.6|1799.4|1799|1798.4|1799.6|1799.4|1799|1798.4|18794
1615990140000|2021-03-17 14:09:00|1798.8|1799|1798.8|1798.4|1799.4|1799.2|1798.8|1798.4|21681
1615990150000|2021-03-17 14:09:10|1799|1798.6|1799.8|1799.2|1799.8|1799.4|1798.8|1798.4|936
1615990160000|2021-03-17 14:09:20|1799.6|1799.4|1799.8|1799.6|1800|1799.6|1799.6|1799.2|625
1615990170000|2021-03-17 14:09:30|1800|1799.8|1800|1799.6|1800.4|1800|1800|1799.6|3420
1615990180000|2021-03-17 14:09:40|1799.8|1799.4|1799.8|1799.4|1800|1799.4|1799.4|1799.2|2967
1615990190000|2021-03-17 14:09:50|1800|1799.2|1800.2|1800|1800.2|1800|1799.6|1799.2|12188
1615990200000|2021-03-17 14:10:00|1800.4|1799.8|1801.6|1801|1802.2|1802|1800.4|1799.8|4372
1615990210000|2021-03-17 14:10:10|1801.4|1800.8|1801.4|1801|1801.8|1801.2|1801.2|1800.8|1444
1615990220000|2021-03-17 14:10:20|1801.6|1801.2|1801.4|1801|1801.8|1801.4|1801.2|1800.8|839
1615990230000|2021-03-17 14:10:30|1801.2|1800.8|1801.2|1800.6|1801.4|1801|1800.8|1800.6|0
1615990240000|2021-03-17 14:10:40|1800.8|1800.8|1799.6|1799.2|1801.2|1800.8|1799.2|1798.8|25196
1615990250000|2021-03-17 14:10:50|1799.4|1799|1799.6|1799.2|1799.6|1799.4|1798.8|1798.4|6705
1615990260000|2021-03-17 14:11:00|1799.4|1799|1799.4|1798.8|1799.4|1799.2|1799.2|1798.8|3870
1615990270000|2021-03-17 14:11:10|1799.6|1799|1800.8|1800.2|1800.8|1800.4|1799.6|1799|2629
1615990280000|2021-03-17 14:11:20|1800.6|1800.4|1800.4|1800|1800.6|1800.4|1800.2|1800|253
1615990290000|2021-03-17 14:11:30|1800.2|1800.2|1800.4|1800|1800.8|1800.6|1800|1799.8|4307
1615990300000|2021-03-17 14:11:40|1800.2|1799.8|1799.4|1799|1800.2|1799.8|1799.2|1799|7771
1615990310000|2021-03-17 14:11:50|1799.6|1798.8|1798.8|1798.4|1799.6|1798.8|1798.8|1798.4|2166
1615990320000|2021-03-17 14:12:00|1798.6|1798.2|1799|1798.6|1799|1798.6|1798.2|1798|15571
1615990330000|2021-03-17 14:12:10|1799.2|1798.8|1799.8|1799|1799.8|1799.4|1799.2|1798.8|688
1615990340000|2021-03-17 14:12:20|1800|1799.2|1800.4|1800|1800.6|1800.2|1800|1799.2|1891
1615990350000|2021-03-17 14:12:30|1800.6|1800.2|1800.8|1800.4|1801|1800.6|1800.6|1800.2|1236
1615990360000|2021-03-17 14:12:40|1800.6|1800.2|1801.2|1800.6|1801.2|1800.8|1800.2|1800|1501
1615990370000|2021-03-17 14:12:50|1801|1800.8|1800.2|1799.8|1801|1800.8|1800|1799.8|1784
1615990380000|2021-03-17 14:13:00|1800.4|1800|1800.4|1800|1801|1800.8|1800.4|1800|4376
1615990390000|2021-03-17 14:13:10|1800.6|1800.2|1800.6|1800.2|1800.6|1800.4|1800.4|1800|2008
1615990400000|2021-03-17 14:13:20|1800.8|1800.4|1801.6|1801.2|1801.8|1801.2|1800.2|1800|4397
1615990410000|2021-03-17 14:13:30|1801.8|1801|1801.6|1801.2|1801.8|1801.2|1801.4|1801|0
1615990420000|2021-03-17 14:13:40|1801.4|1801.4|1801.2|1800.8|1801.8|1801.4|1801|1800.4|2265
1615990430000|2021-03-17 14:13:50|1801.4|1801|1801.8|1801.4|1801.8|1801.6|1801|1801|1200
1615990440000|2021-03-17 14:14:00|1802|1801.6|1802.2|1801.6|1802.2|1802|1801.8|1801.6|4593
1615990450000|2021-03-17 14:14:10|1802|1801.8|1802.6|1802.2|1802.8|1802.4|1801.6|1801.2|2526
1615990460000|2021-03-17 14:14:20|1802.4|1802|1802.8|1802.4|1802.8|1802.6|1802.2|1802|1520
1615990470000|2021-03-17 14:14:30|1802.6|1802.6|1803.2|1802.8|1803.4|1803|1802.6|1802.4|8394
1615990480000|2021-03-17 14:14:40|1803|1802.6|1802.4|1802|1803|1802.6|1802.2|1801.8|800
1615990490000|2021-03-17 14:14:50|1802.2||1802.4||1802.4||1802.2||0
1615990500000|2021-03-17 14:15:00|1802.2|1801.8|1802.8|1802.4|1802.8|1802.6|1802|1801.6|1468
1615990510000|2021-03-17 14:15:10|1803|1802.6|1803.2|1802.6|1803.2|1802.6|1803|1802.4|0
1615990520000|2021-03-17 14:15:20|1803|1802.8|1802.8|1802.4|1803.2|1803|1802.6|1802.4|1305
1615990530000|2021-03-17 14:15:30|1802.6|1802.2|1802.4|1802|1802.6|1802.2|1802.2|1801.8|445
1615990540000|2021-03-17 14:15:40|1802.2|1801.8|1802.8|1802.4|1802.8|1802.6|1802.2|1801.8|2346
1615990550000|2021-03-17 14:15:50|1802.6|1802.2|1802.6|1802.2|1802.8|1802.4|1802.4|1802.2|396
1615990560000|2021-03-17 14:16:00|1802.8|1802.4|1803|1802.6|1803|1802.8|1802.8|1802.4|251
1615990570000|2021-03-17 14:16:10|1803.2|1802.8|1804.2|1804|1804.2|1804|1803|1802.8|34617
1615990580000|2021-03-17 14:16:20|1804.4|1803.8|1805|1804.6|1805.6|1805.4|1804|1803.8|10935
1615990590000|2021-03-17 14:16:30|1804.8|1804.4|1805|1804.6|1805.2|1804.8|1804.8|1804.4|2582
1615990600000|2021-03-17 14:16:40|1804.8|1804.8|1805.6|1805.2|1805.6|1805.4|1804.8|1804.6|1953
1615990610000|2021-03-17 14:16:50|1805.4|1805|1805.4|1805|1805.4|1805.2|1805|1804.8|1826
1615990620000|2021-03-17 14:17:00|1805.2|1804.8|1804.2|1803.8|1805.4|1804.8|1804.2|1803.8|1042
1615990630000|2021-03-17 14:17:10|1804|1803.6|1804.2|1803.8|1804.4|1804|1803.4|1803.2|9724
1615990640000|2021-03-17 14:17:20|1804.4|1804|1804|1803.6|1804.6|1804.2|1804|1803.6|3117
1615990650000|2021-03-17 14:17:30|1804.2||1804.2||1804.2||1804||0
1615990660000|2021-03-17 14:17:40|1804|1803.8|1803.2|1802.6|1804|1803.8|1802.8|1802.4|4429
1615990670000|2021-03-17 14:17:50|1803.4|1802.8|1803.4|1803|1803.6|1803|1803.2|1802.8|700
1615990680000|2021-03-17 14:18:00|1803.6|1803.2|1804.2|1803.6|1804.2|1803.6|1802.8|1802.6|1832
1615990690000|2021-03-17 14:18:10|1804|1803.4|1803|1802.6|1804.2|1803.8|1802.8|1802.6|2380
1615990700000|2021-03-17 14:18:20|1803.2|1802.8|1803.4|1803|1803.4|1803|1802.8|1802.4|428
1615990710000|2021-03-17 14:18:30|1803.2|1802.8|1801.8|1801.2|1803.2|1802.8|1801.6|1801.2|2729
1615990720000|2021-03-17 14:18:40|1801.6|1801.4|1802.4|1801.8|1802.4|1802|1801.6|1801.4|0
1615990730000|2021-03-17 14:18:50|1802.6|1802|1802.4|1802|1802.6|1802.2|1802.2|1802|1384
1615990740000|2021-03-17 14:19:00|1802.2|1801.8|1803|1802.6|1803.2|1803|1802|1801.6|1121
1615990750000|2021-03-17 14:19:10|1803.2|1802.4|1802|1801.6|1803.2|1802.4|1802|1801.6|2262
1615990760000|2021-03-17 14:19:20|1802.2|1801.8|1802.6|1802|1802.8|1802.4|1802.2|1801.8|4827
1615990770000|2021-03-17 14:19:30|1802.4|1801.8|1802.2|1801.8|1802.4|1801.8|1802|1801.8|199
1615990780000|2021-03-17 14:19:40|1802.4|1802|1802|1801.4|1802.4|1802|1801.8|1801.4|497
1615990790000|2021-03-17 14:19:50|1801.8|1801.2|1801.8|1801.2|1801.8|1801.4|1801.4|1801|0
1615990800000|2021-03-17 14:20:00|1802|1801.4|1802|1801.6|1802.8|1802.4|1802|1801.4|6884
1615990810000|2021-03-17 14:20:10|1802.2|1801.4|1801.6|1800.8|1802.2|1801.6|1801|1800.6|3320
1615990820000|2021-03-17 14:20:20|1801.8|1801|1801.6|1801.2|1802|1801.6|1801.4|1801|1493
1615990830000|2021-03-17 14:20:30|1801.4|1801|1801.8|1801.2|1801.8|1801.2|1801.4|1801|0
1615990840000|2021-03-17 14:20:40|1802|1801.4|1801.6|1801.2|1802.2|1801.8|1801.4|1801|2318
1615990850000|2021-03-17 14:20:50|1801.4|1801|1801.6|1801.2|1801.8|1801.4|1801.2|1801|5237
1615990860000|2021-03-17 14:21:00|1801.8|1801.4|1801.8|1801.2|1801.8|1801.4|1801.4|1801.2|844
1615990870000|2021-03-17 14:21:10|1802.2|1801.4|1801.8|1801.2|1802.4|1802|1801.8|1801.2|12
1615990880000|2021-03-17 14:21:20|1801.6|1801|1801|1800.8|1801.6|1801.2|1801|1800.6|723
1615990890000|2021-03-17 14:21:30|1801.2|1800.6|1800.2|1799.8|1801.2|1800.6|1799.8|1799.4|6549
1615990900000|2021-03-17 14:21:40|1800|1800|1799.4|1799|1800|1800|1799.2|1799|7980
1615990910000|2021-03-17 14:21:50|1799.2|1798.8|1799|1798.4|1799.4|1798.8|1798.8|1798.4|950
1615990920000|2021-03-17 14:22:00|1798.8|1798.2|1797.8|1797.4|1798.8|1798.4|1797.6|1797.2|7027
1615990930000|2021-03-17 14:22:10|1797.4|1797.2|1797.4|1797|1797.8|1797.4|1797|1796.6|13577
1615990940000|2021-03-17 14:22:20|1797.2|1796.8|1797.2|1796.8|1797.2|1796.8|1797|1796.8|6477
1615990950000|2021-03-17 14:22:30|1797.4|1797|1797.4|1797|1797.8|1797.4|1797|1796.8|1025
1615990960000|2021-03-17 14:22:40|1797.6|1797.2|1797.8|1797.4|1798.2|1797.8|1797.6|1797.2|471
1615990970000|2021-03-17 14:22:50|1798|1797.6|1798.6|1798.4|1798.8|1798.4|1797.8|1797.6|1437
1615990980000|2021-03-17 14:23:00|1798.8|1798.2|1799.4|1799|1799.4|1799|1798.8|1798.2|330
1615990990000|2021-03-17 14:23:10|1799.2|1798.8|1799|1798.8|1799.2|1798.8|1799|1798.6|1125
1615991000000|2021-03-17 14:23:20|1798.8|1798.6|1799|1798.6|1799|1798.8|1798.8|1798.6|1503
1615991010000|2021-03-17 14:23:30|1798.8|1798.4|1798.8|1798.6|1799|1798.6|1798.6|1798.2|996
1615991020000|2021-03-17 14:23:40||1798.4||1798.4||1798.4||1798.4|0
1615991030000|2021-03-17 14:23:50|1798.6|1798.2|1798.8|1798.4|1798.8|1798.4|1798.6|1798.2|0
1615991040000|2021-03-17 14:24:00|1799|1798.6|1801|1800.6|1801|1800.6|1799|1798.6|2405
1615991050000|2021-03-17 14:24:10|1800.8|1800.4|1800.2|1799.6|1800.8|1800.4|1800|1799.4|429
1615991060000|2021-03-17 14:24:20|1800.4|1799.8|1800.2|1799.8|1800.4|1800|1800|1799.6|253
1615991070000|2021-03-17 14:24:30|1800|1800|1800.4|1799.8|1800.4|1800|1800|1799.8|195
1615991080000|2021-03-17 14:24:40||1800||1800||1800||1799.8|0
1615991090000|2021-03-17 14:24:50|1800.2|1799.8|1799.6|1799.2|1800.2|1800|1799.2|1798.8|439
1615991100000|2021-03-17 14:25:00|1799.8|1799.4|1800.4|1799.8|1800.8|1800.4|1799.8|1799.4|2947
1615991110000|2021-03-17 14:25:10|1800.2|1799.6|1800|1799.8|1800.2|1800|1800|1799.6|0
1615991120000|2021-03-17 14:25:20|1800.2|1800|1800|1799.6|1800.6|1800.2|1800|1799.6|1108
1615991130000|2021-03-17 14:25:30|1800.2|1799.4|1799.8|1799.6|1800.2|1799.6|1799.6|1799.4|396
1615991140000|2021-03-17 14:25:40|1800|1799.4|1801.2|1801|1801.2|1801|1800|1799.4|1547
1615991150000|2021-03-17 14:25:50|1801.4|1800.8|1801.6|1801|1801.6|1801.2|1801.2|1800.8|265
1615991160000|2021-03-17 14:26:00|1801.4|1801.2|1801|1800.6|1802|1801.6|1801|1800.6|2647
1615991170000|2021-03-17 14:26:10|1801.2|1800.8|1801.2|1800.6|1801.4|1801|1801|1800.6|588
1615991180000|2021-03-17 14:26:20|1801.4|1800.8|1802|1801.8|1802|1801.8|1801.4|1800.8|2684
1615991190000|2021-03-17 14:26:30|1801.8|1801.6|1801.8|1801.4|1802|1801.8|1801.8|1801.2|445
1615991200000|2021-03-17 14:26:40|1801.6||1801.6||1801.6||1801.6||0
1615991210000|2021-03-17 14:26:50|1801.8|1801.2|1801.8|1801.2|1801.8|1801.2|1801.6|1801|223
1615991220000|2021-03-17 14:27:00|1801.6|1801.4|1801.8|1801.4|1801.8|1801.4|1801.6|1801.2|0
1615991230000|2021-03-17 14:27:10|1801.6|1801.2|1801.2|1800.6|1801.6|1801.2|1800.8|1800.4|395
1615991240000|2021-03-17 14:27:20|1801.4|1800.8|1801.4|1801|1801.8|1801.4|1801.4|1800.8|1681
1615991250000|2021-03-17 14:27:30|1801.6|1800.8|1801.6|1801|1801.6|1801|1801.6|1800.8|0
1615991260000|2021-03-17 14:27:40|1801.4|1801.2|1801.4|1801.2|1801.4|1801.2|1801.4|1801.2|0
1615991270000|2021-03-17 14:27:50|1801.2|1801|1801|1800.6|1801.4|1801.2|1801|1800.6|645
1615991280000|2021-03-17 14:28:00|1800.4|1800.4|1799.8|1799.4|1800.6|1800.4|1799.8|1799.4|1189
1615991290000|2021-03-17 14:28:10|1799.6|1799.2|1799.4|1799|1799.6|1799.2|1799.2|1798.8|0
1615991300000|2021-03-17 14:28:20|1799.6||1799.4||1799.6||1799.4||0
1615991310000|2021-03-17 14:28:30|1799.6|1798.8|1798.8|1798.4|1799.6|1798.8|1798.6|1798.2|392
1615991320000|2021-03-17 14:28:40|1798.6|1798.2|1798.8|1798.4|1799|1798.4|1798.6|1798.2|1070
1615991340000|2021-03-17 14:29:00|1798.6|1798.2|1798.2|1797.8|1798.6|1798.2|1798.2|1797.6|2502
1615991350000|2021-03-17 14:29:10|1798.4||1798.4||1798.4||1798.2||648
1615991360000|2021-03-17 14:29:20|1798.6|1798|1798.8|1798.6|1798.8|1798.6|1798.6|1798|1000
1615991370000|2021-03-17 14:29:30|1799|1798.8|1799.6|1799.2|1799.8|1799.4|1798.8|1798.8|5400
1615991380000|2021-03-17 14:29:40|1799.8|1799|1799.2|1798.6|1799.8|1799|1799.2|1798.4|1113
1615991390000|2021-03-17 14:29:50|1799.4|1798.8|1799|1798.6|1799.4|1799|1798.8|1798.6|1100
1615991400000|2021-03-17 14:30:00|1798.8|1798.4|1798.4|1797.8|1799|1798.6|1797.8|1797|1898
1615991410000|2021-03-17 14:30:10|1798.2|1797.6|1797.4|1796.8|1798.4|1797.6|1797|1796.4|6524
1615991420000|2021-03-17 14:30:20|1797.6|1797|1797.6|1797.2|1798.2|1797.6|1797.6|1797|901
1615991430000|2021-03-17 14:30:30|1797.4|1797|1796.4|1796|1797.6|1797.2|1796.4|1796|808
1615991440000|2021-03-17 14:30:40|1796.6|1796.2|1796.2|1795.6|1797|1796.6|1796|1795.4|1597
1615991450000|2021-03-17 14:30:50|1796.4|1795.8|1796.8|1796.4|1796.8|1796.4|1796.4|1795.8|743
1615991460000|2021-03-17 14:31:00|1797|1796.6|1797.8|1797.4|1797.8|1797.4|1796.8|1796.6|845
1615991470000|2021-03-17 14:31:10|1798|1797.2|1797.6|1797.2|1798|1797.4|1797.6|1797|1692
1615991480000|2021-03-17 14:31:20|1797.4|1797.4|1796.8|1796.4|1797.4|1797.4|1796.8|1796.2|1200
1615991490000|2021-03-17 14:31:30|1796.6|1796.2|1796.6|1796.2|1796.6|1796.2|1796.4|1796|431
1615991500000|2021-03-17 14:31:40|1796.4|1796.4|1796.8|1796.4|1796.8|1796.6|1796.2|1795.6|7452
1615991510000|2021-03-17 14:31:50|1797|1796.6|1796.8|1796.4|1797.4|1796.8|1796.8|1796.4|3135
1615991520000|2021-03-17 14:32:00|1797.2|1796.6|1796.2|1795.8|1797.2|1796.6|1796|1795.8|6454
1615991530000|2021-03-17 14:32:10|1796|1796|1794.4|1793.8|1796.4|1796|1793.8|1793.2|27229
1615991540000|2021-03-17 14:32:20|1794.2|1794|1794.2|1793.6|1794.6|1794.2|1793.6|1793.2|2004
1615991550000|2021-03-17 14:32:30|1794|1793.4|1793.8|1793.2|1794.2|1793.6|1793.4|1793|3104
1615991560000|2021-03-17 14:32:40|1793.6|1793.4|1793.2|1793|1793.6|1793.4|1793.2|1792.6|188
1615991570000|2021-03-17 14:32:50|1793.4|1793.2|1795|1794.4|1795|1794.6|1793.4|1793.2|3963
1615991580000|2021-03-17 14:33:00|1795.2|1794.6|1794.8|1794.4|1795.2|1795|1794.4|1794.2|1070
1615991590000|2021-03-17 14:33:10|1795|1794.2|1795.4|1794.8|1795.4|1795.2|1794.8|1794.2|1071
1615991600000|2021-03-17 14:33:20|1795.2|1794.6|1795.4|1794.8|1795.4|1795|1795|1794.4|200
1615991610000|2021-03-17 14:33:30|1795.2|1795|1795.6|1795.2|1795.6|1795.2|1795|1795|965
1615991620000|2021-03-17 14:33:40|1795.8|1795.4|1796|1795.4|1796.2|1796|1795.6|1795|7237
1615991630000|2021-03-17 14:33:50|1795.8|1795.2|1796.4|1796.2|1796.4|1796.2|1795.6|1795.2|1095
1615991640000|2021-03-17 14:34:00|1796.6|1796.4|1797|1796.6|1797.4|1797.2|1796.4|1796|5637
1615991650000|2021-03-17 14:34:10|1796.8|1796.4|1796.6|1796.2|1796.8|1796.4|1796.6|1796.2|186
1615991660000|2021-03-17 14:34:20|1796.8|1796|1797|1796.4|1797|1796.4|1796.8|1796|0
1615991670000|2021-03-17 14:34:30|1796.8|1796.2|1796.6|1796|1796.8|1796.4|1796.2|1795.8|1289
1615991680000|2021-03-17 14:34:40|1796.8|1796.2|1797|1796.6|1797.4|1797.2|1796.6|1796.2|1850
1615991690000|2021-03-17 14:34:50|1797.2|1796.8|1796.8|1796.4|1797.2|1796.8|1796.8|1796.4|185
1615991700000|2021-03-17 14:35:00|1797|1796.6|1796|1795.8|1797.4|1797.2|1796|1795.4|2875
1615991710000|2021-03-17 14:35:10|1795.8|1795.6|1795|1794.6|1795.8|1795.6|1794.8|1794.6|5347
1615991720000|2021-03-17 14:35:20|1795.2|1794.8|1795.6|1795|1795.6|1795.4|1795.2|1794.6|7421
1615991730000|2021-03-17 14:35:30|1795.4|1794.8|1795.4|1795|1795.6|1795.4|1795|1794.6|26119
1615991740000|2021-03-17 14:35:40|1795.6|1794.8|1794.4|1794.2|1795.6|1794.8|1794.4|1794.2|1629
1615991750000|2021-03-17 14:35:50|1793.8|1793.6|1792.6|1792.4|1794|1793.6|1792.6|1792.2|5768
1615991760000|2021-03-17 14:36:00|1792.4|1792.2|1793.2|1792.8|1793.2|1793|1792|1791.6|3299
1615991770000|2021-03-17 14:36:10|1793.4|1793|1792.4|1792|1793.4|1793.2|1792.2|1792|2265
1615991780000|2021-03-17 14:36:20|1792.6|1792.2|1791.4|1791|1792.6|1792.2|1791.2|1791|2480
1615991790000|2021-03-17 14:36:30|1791|1790.8|1791.2|1790.8|1791.2|1790.8|1789.8|1789.4|18210
1615991800000|2021-03-17 14:36:40|1791|1790.6|1791|1790.4|1791|1790.6|1790|1789.6|386
1615991810000|2021-03-17 14:36:50|1790.8|1790.6|1790.8|1790.4|1790.8|1790.6|1790.4|1790|3081
1615991820000|2021-03-17 14:37:00|1790.6|1790.2|1791.2|1790.6|1791.4|1791|1790.4|1790|343
1615991830000|2021-03-17 14:37:10|1791|1790.4|1791|1790.6|1791.2|1790.8|1791|1790.4|0
1615991840000|2021-03-17 14:37:20|1791.2|1790.8|1792.2|1791.6|1792.2|1791.8|1791.2|1790.8|868
1615991850000|2021-03-17 14:37:30|1792|1792|1791.6|1791.2|1792|1792|1791.4|1791|433
1615991860000|2021-03-17 14:37:40|1791.4|1791|1791|1790.6|1791.8|1791|1790.6|1790.2|2093
1615991870000|2021-03-17 14:37:50|1791.2|1790.8|1791.8|1791.4|1791.8|1791.4|1791.2|1790.8|2093
1615991880000|2021-03-17 14:38:00|1792|1791.6|1792.4|1792|1792.6|1792.2|1792|1791.6|11046
1615991890000|2021-03-17 14:38:10|1792.2|1791.8|1793.2|1792.6|1793.2|1792.6|1792.2|1791.8|67
1615991900000|2021-03-17 14:38:20|1793.4|1792.8|1793.2|1792.8|1793.6|1793.2|1793.2|1792.8|198
1615991910000|2021-03-17 14:38:30|1793.4|1793|1793.4|1792.8|1793.6|1793.2|1793|1792.8|1333
1615991920000|2021-03-17 14:38:40|1793.2|1793|1793.2|1792.8|1793.2|1793|1793|1792.6|868
1615991930000|2021-03-17 14:38:50|1793|1792.6|1793|1792.6|1793.2|1792.6|1792.8|1792.6|213
1615991940000|2021-03-17 14:39:00|1792.8|1792.4|1793.6|1793.2|1794|1793.6|1792.6|1792|3936
1615991950000|2021-03-17 14:39:10|1793.4|1793.4|1793.2|1792.6|1793.4|1793.4|1793|1792.6|116
1615991960000|2021-03-17 14:39:20|1793|1792.4|1792.2|1791.8|1793|1792.4|1792|1791.6|814
1615991970000|2021-03-17 14:39:30|1792|1792|1791.6|1791.2|1792.2|1792|1791.6|1791.2|803
1615991980000|2021-03-17 14:39:40|1791.8|1791.4|1792|1791.6|1792.4|1792|1791.8|1791.4|2837
1615991990000|2021-03-17 14:39:50|1791.8|1791.4|1791.6|1791.4|1791.8|1791.4|1791.6|1791|0
1615992000000|2021-03-17 14:40:00|1791.8|1791.2|1791.4|1791|1791.8|1791.2|1790.8|1790.6|455
1615992010000|2021-03-17 14:40:10|1791.2|1791.2|1791|1790.8|1791.4|1791.2|1790.6|1790.2|4
1615992020000|2021-03-17 14:40:20|1791.2|1790.6|1791.4|1790.8|1791.6|1791.2|1791|1790.6|3163
1615992030000|2021-03-17 14:40:30|1791.2|1791|1790.8|1790.4|1791.4|1791|1790.8|1790.2|300
1615992040000|2021-03-17 14:40:40|1790.6|1790.2|1791.2|1790.8|1791.2|1791|1790.6|1790.2|342
1615992050000|2021-03-17 14:40:50|1791.4|1791|1791|1790.8|1791.4|1791.2|1791|1790.8|1136
1615992060000|2021-03-17 14:41:00|1790.8|1790.6|1790.4|1790|1790.8|1790.6|1790.2|1790|2388
1615992070000|2021-03-17 14:41:10|1790.2|1789.8|1790.4|1790|1790.4|1790.2|1790|1789.6|1060
1615992080000|2021-03-17 14:41:20|1790.2|1789.8|1789.6|1789.2|1790.2|1790|1789.6|1789.2|712
1615992090000|2021-03-17 14:41:30|1789.4|1789|1790.6|1789.8|1790.6|1790.4|1789.2|1789|9288
1615992100000|2021-03-17 14:41:40|1790.4|1790|1790.4|1790.2|1790.6|1790.2|1790|1790|855
1615992110000|2021-03-17 14:41:50|1790.2|1790|1790.4|1789.8|1790.4|1790|1789.8|1789.4|481
1615992120000|2021-03-17 14:42:00|1790.2|1790|1790.2|1789.6|1790.4|1790.2|1790|1789.6|378
1615992130000|2021-03-17 14:42:10|1790|1790|1790.4|1790|1790.8|1790.6|1790|1789.8|1823
1615992140000|2021-03-17 14:42:20|1790.2|1789.8|1789.8|1789.2|1790.2|1789.8|1789.8|1789.2|314
1615992150000|2021-03-17 14:42:30|1789.6|1789|1788.6|1788.2|1789.6|1789|1788.6|1788.2|2501
1615992160000|2021-03-17 14:42:40|1788.8|1788.4|1789.4|1789|1789.4|1789.2|1788.6|1788.2|3111
1615992170000|2021-03-17 14:42:50|1789.6|1789.2|1789.2|1788.6|1789.6|1789.4|1789|1788.6|1295
1615992180000|2021-03-17 14:43:00|1789.4|1788.8|1789.6|1789.2|1790|1789.8|1789.4|1788.8|2151
1615992190000|2021-03-17 14:43:10|1789.4|1789|1788.4|1788|1789.4|1789|1788.4|1788|3542
1615992200000|2021-03-17 14:43:20|1788.2|1788.2|1788.8|1788.2|1788.8|1788.2|1788.2|1788.2|2866
1615992210000|2021-03-17 14:43:30|1788.6|1788.4|1788.8|1788.2|1788.8|1788.4|1788.6|1788.2|0
1615992220000|2021-03-17 14:43:40|1788.6|1788.4|1788.2|1787.8|1788.8|1788.4|1788.2|1787.8|1805
1615992230000|2021-03-17 14:43:50|1788.4|1788|1788.8|1788.4|1788.8|1788.4|1788.4|1788|2813
1615992240000|2021-03-17 14:44:00|1788.6|1788.2|1788.6|1788.2|1788.8|1788.6|1788.4|1788|405
1615992250000|2021-03-17 14:44:10|1788.4|1788|1788.4|1788.2|1788.4|1788.2|1788.4|1788|253
1615992260000|2021-03-17 14:44:20|1788.2|1788|1786.4|1786|1788.2|1788|1786.2|1786|2653
1615992270000|2021-03-17 14:44:30|1786.2|1785.8|1786|1785.4|1786.4|1786.2|1786|1785.4|1636
1615992280000|2021-03-17 14:44:40|1785.8|1785.6|1786.4|1786|1786.8|1786.4|1785.6|1785.4|1134
1615992290000|2021-03-17 14:44:50|1786.6|1786.2|1786.6|1786.4|1786.8|1786.4|1786.6|1786.2|1088
1615992300000|2021-03-17 14:45:00|1786.4|1786.2|1786.8|1786.6|1786.8|1786.6|1786|1785.6|1723
1615992310000|2021-03-17 14:45:10|1787|1786.8|1787|1786.6|1787|1786.8|1786.6|1786.2|272
1615992320000|2021-03-17 14:45:20|1786.8|1786.4|1786.4|1786|1786.8|1786.4|1786.4|1786|722
1615992330000|2021-03-17 14:45:30|1786.2|1786.2|1786.6|1786.2|1786.8|1786.4|1786.2|1786.2|2883
1615992340000|2021-03-17 14:45:40|1786.4|1786|1786.8|1786.6|1787|1786.8|1786.2|1786|1033
1615992350000|2021-03-17 14:45:50|1787|1786.8|1788.4|1788|1788.6|1788.2|1787|1786.6|11741
1615992360000|2021-03-17 14:46:00|1788.6|1788.2|1788.8|1788.4|1789.4|1789|1788.6|1788.2|1127
1615992370000|2021-03-17 14:46:10|1788.6|1788.2|1788.8|1788.6|1789|1788.6|1788.4|1788|1474
1615992380000|2021-03-17 14:46:20|1788.6|1788.4|1789|1788.6|1789|1788.8|1788.6|1788.4|1057
1615992390000|2021-03-17 14:46:30|1788.8|1788.4|1788.4|1788|1788.8|1788.4|1788.4|1788|961
1615992400000|2021-03-17 14:46:40|1788.6|1788.2|1788.6|1788.2|1788.8|1788.6|1788.4|1788.2|2081
1615992410000|2021-03-17 14:46:50|1788.4|1788|1787.6|1787|1788.6|1788.2|1787.4|1787|1850
1615992420000|2021-03-17 14:47:00|1787.4|1787.2|1787.8|1787.4|1787.8|1787.6|1787.4|1787|984
1615992430000|2021-03-17 14:47:10|1787.6|1787.2|1787.8|1787.4|1787.8|1787.6|1787.6|1787|341
1615992440000|2021-03-17 14:47:20|1788|1787.6|1787.6|1787.4|1788.2|1788|1787.6|1787.4|3988
1615992450000|2021-03-17 14:47:30|1787.8|1787.2|1787|1786.6|1787.8|1787.2|1787|1786.6|1538
1615992460000|2021-03-17 14:47:40|1787.2|1786.8|1786.8|1786.6|1787.4|1787.2|1786.8|1786.6|625
1615992470000|2021-03-17 14:47:50|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.4|1786|975
1615992480000|2021-03-17 14:48:00|1786.4|1786|1785.8|1785.6|1786.4|1786|1785.8|1785.4|5689
1615992490000|2021-03-17 14:48:10|1785.6|1785.4|1786|1785.4|1786|1785.4|1785.4|1785|3129
1615992500000|2021-03-17 14:48:20|1786.2|1785.6|1786|1785.6|1786.2|1786|1785.8|1785.4|744
1615992510000|2021-03-17 14:48:30|1785.8|1785.4|1785.6|1785.2|1785.8|1785.4|1785|1784.8|4923
1615992520000|2021-03-17 14:48:40|1785.4|1785.4|1786.2|1785.8|1786.6|1786.4|1785.4|1785.4|2921
1615992530000|2021-03-17 14:48:50|1786.4|1786|1786.6|1786.4|1786.8|1786.4|1786.2|1785.8|8063
1615992540000|2021-03-17 14:49:00|1786.4|1786.2|1787.2|1786.8|1787.2|1786.8|1786.2|1786|2815
1615992550000|2021-03-17 14:49:10|1787|1787|1787.6|1787.2|1787.6|1787.4|1787|1786.8|1857
1615992560000|2021-03-17 14:49:20|1787.4|1787.4|1787|1786.6|1787.4|1787.4|1786.8|1786.6|4169
1615992570000|2021-03-17 14:49:30|1787.2|1786.8|1786.6|1786.2|1787.2|1786.8|1786.6|1786.2|414
1615992580000|2021-03-17 14:49:40|1786.4|1786|1786.4|1786|1786.8|1786.4|1786.2|1786|1121
1615992590000|2021-03-17 14:49:50|1786.2|1786.2|1786.4|1786.2|1786.4|1786.2|1786.2|1786|206
1615992600000|2021-03-17 14:50:00|1786.2|1786|1786.6|1786.2|1786.6|1786.4|1786.2|1785.8|1261
1615992610000|2021-03-17 14:50:10|1786.8|1786.4|1787.6|1787.2|1787.6|1787.2|1786.8|1786.4|2040
1615992620000|2021-03-17 14:50:20|1787.4|1787|1791.2|1791|1792.8|1792.4|1787.2|1787|18679
1615992630000|2021-03-17 14:50:30|1791.4|1791.6|1792|1791.6|1793|1792.8|1791.2|1791|13390
1615992640000|2021-03-17 14:50:40|1792.2|1791.8|1791.8|1791.2|1792.4|1791.8|1791.2|1791|2444
1615992650000|2021-03-17 14:50:50|1791.6|1791|1790.6|1790.2|1791.8|1791.6|1790.6|1790.2|1791
1615992660000|2021-03-17 14:51:00|1790.8|1790.4|1791.2|1791|1791.4|1791.2|1790.8|1790.4|4277
1615992670000|2021-03-17 14:51:10|1791|1790.8|1790.8|1790.4|1791.2|1791|1790.4|1790|3855
1615992680000|2021-03-17 14:51:20|1791|1790.6|1791.6|1791.2|1792|1791.8|1791|1790.4|7138
1615992690000|2021-03-17 14:51:30|1791.8|1791.4|1791.6|1791.2|1792|1791.6|1791.4|1791|1147
1615992700000|2021-03-17 14:51:40|1791.4|1791.4|1791.6|1791.2|1792|1791.8|1791.2|1791|2435
1615992710000|2021-03-17 14:51:50|1791.4|1791|1792.8|1792.4|1793|1792.6|1791.2|1791|925
1615992720000|2021-03-17 14:52:00|1792.6|1792.2|1793.6|1793|1794|1793.4|1792.6|1792.2|4958
1615992730000|2021-03-17 14:52:10|1793.4|1793.2|1794.2|1793.8|1794.2|1794|1793.2|1793|2300
1615992740000|2021-03-17 14:52:20|1794.4|1794|1794.8|1794.4|1795|1794.6|1794|1793.6|6321
1615992750000|2021-03-17 14:52:30|1794.6|1794.2|1794|1793.4|1794.8|1794.2|1793.6|1793.2|878
1615992760000|2021-03-17 14:52:40|1794.2|1793.6|1794.4|1794|1794.6|1794.4|1793.8|1793.4|902
1615992770000|2021-03-17 14:52:50|1794.6|1794.2|1794.4|1794|1794.8|1794.4|1794.4|1793.8|726
1615992780000|2021-03-17 14:53:00|1794.2|1793.8|1793.6|1793|1794.2|1794|1793.2|1792.8|1521
1615992790000|2021-03-17 14:53:10|1793.4|1792.8|1792.4|1792|1793.4|1792.8|1792|1791.8|3990
1615992800000|2021-03-17 14:53:20|1792.2|1791.8|1791.6|1791|1792.4|1792.2|1791.2|1791|3671
1615992810000|2021-03-17 14:53:30|1791.8|1791.2|1791.8|1791.4|1791.8|1791.6|1791.8|1791|1181
1615992820000|2021-03-17 14:53:40|1791.6|1791.2|1791.8|1791.4|1791.8|1791.4|1791.4|1791|1106
1615992830000|2021-03-17 14:53:50|1791.6|1791.2|1790.4|1790|1791.6|1791.2|1790.4|1790|2910
1615992840000|2021-03-17 14:54:00|1790.2|1789.8|1790.2|1789.8|1790.4|1790|1789.8|1789.4|5134
1615992850000|2021-03-17 14:54:10|1790|1789.6|1790.6|1790.2|1790.6|1790.4|1789.8|1789.6|2766
1615992860000|2021-03-17 14:54:20|1790.4|1790|1790.8|1790.6|1791|1790.8|1790.2|1790|4412
1615992870000|2021-03-17 14:54:30|1790.6|1790.4|1791.2|1790.8|1791.6|1791.2|1790.4|1790|1525
1615992880000|2021-03-17 14:54:40|1791.4|1791|1792.2|1791.8|1792.2|1792|1791.4|1791|1894
1615992890000|2021-03-17 14:54:50|1792.4|1792|1791.6|1791.2|1792.4|1792.2|1791.2|1791|1068
1615992900000|2021-03-17 14:55:00|1791.8|1791|1790.2|1789.8|1792|1791.6|1790.2|1789.8|1559
1615992910000|2021-03-17 14:55:10|1790.4|1790|1790.2|1790|1790.8|1790.4|1790|1789.8|7816
1615992920000|2021-03-17 14:55:20|1790.4|1789.8|1789.8|1789.4|1790.4|1790.2|1789.6|1789.2|5203
1615992930000|2021-03-17 14:55:30|1789.6|1789.2|1789.8|1789.4|1789.8|1789.4|1789.2|1788.8|602
1615992940000|2021-03-17 14:55:40|1789.6|1789.2|1789.2|1788.8|1789.6|1789.4|1788.6|1788.2|3757
1615992950000|2021-03-17 14:55:50|1789|1788.6|1789.2|1788.8|1789.4|1789|1789|1788.4|2129
1615992960000|2021-03-17 14:56:00|1789.4|1789|1789|1788.8|1789.8|1789.2|1789|1788.8|3640
1615992970000|2021-03-17 14:56:10|1788.8|1788.6|1789.4|1789|1789.8|1789.6|1788.4|1788.2|9067
1615992980000|2021-03-17 14:56:20|1789.6|1789.2|1790.4|1790|1790.4|1790|1789.6|1789.2|1824
1615992990000|2021-03-17 14:56:30|1790.2|1789.8|1792|1791.8|1792.2|1791.8|1790.2|1789.8|3051
1615993000000|2021-03-17 14:56:40|1791.8|1791.6|1791.6|1791.2|1792.4|1792|1791.4|1791|7144
1615993010000|2021-03-17 14:56:50|1791.8|1791.4|1791.6|1791.2|1791.8|1791.4|1791.6|1791.2|0
1615993020000|2021-03-17 14:57:00|1791.8|1791.4|1791|1790.4|1792.2|1791.8|1791|1790.2|3163
1615993030000|2021-03-17 14:57:10|1790.8|1790.2|1791.4|1790.8|1791.4|1791.2|1790.6|1790.2|584
1615993040000|2021-03-17 14:57:20|1791.6|1791|1792.4|1792|1792.6|1792.2|1791.4|1791|3159
1615993050000|2021-03-17 14:57:30|1792.2|1791.8|1792.8|1792.2|1793|1792.4|1792|1791.8|555
1615993060000|2021-03-17 14:57:40|1793|1792.4|1792.8|1792.4|1793.6|1793.2|1792.6|1792.4|4060
1615993070000|2021-03-17 14:57:50|1792.6|1792.6|1793.2|1793|1793.6|1793.2|1792.6|1792.6|1638
1615993080000|2021-03-17 14:58:00|1793|1792.8|1792.8|1792.6|1793.6|1793.2|1792.6|1792.4|2963
1615993090000|2021-03-17 14:58:10|1793|1792.8|1793.4|1792.8|1793.4|1793|1793|1792.6|0
1615993100000|2021-03-17 14:58:20|1793.2|1793|1793.4|1792.8|1793.6|1793.4|1792.8|1792.6|1104
1615993110000|2021-03-17 14:58:30|1793.2|1792.6|1792.8|1792.6|1793.2|1792.6|1792.6|1792.4|481
1615993120000|2021-03-17 14:58:40|1793|1792.8|1792.8|1792.4|1793.4|1793|1792.8|1792.4|3855
1615993130000|2021-03-17 14:58:50|1792.6|1792.2|1792.6|1792.2|1793|1792.6|1792.4|1792.2|1500
1615993140000|2021-03-17 14:59:00|1792.4|1792|1792|1791.8|1792.6|1792.2|1791.8|1791.6|2692
1615993150000|2021-03-17 14:59:10|1792.2|1792|1793.6|1793.2|1793.6|1793.4|1792.2|1791.8|3916
1615993160000|2021-03-17 14:59:20|1793.8|1793.4|1796.2|1795.6|1796.4|1795.8|1793.6|1793.4|16090
1615993170000|2021-03-17 14:59:30|1796|1795.4|1795.2|1794.8|1796|1795.4|1794.8|1794.6|3910
1615993180000|2021-03-17 14:59:40|1795|1794.6|1794.2|1793.8|1795|1794.6|1794.2|1793.6|1805
1615993190000|2021-03-17 14:59:50|1794|1793.6|1793.6|1793.2|1794|1793.8|1793.2|1792.8|835
1615993200000|2021-03-17 15:00:00|1793.8|1793.4|1793.8|1793.4|1794.2|1793.6|1793.6|1793.2|569
1615993210000|2021-03-17 15:00:10|1794|1793.6|1793|1792.6|1794.2|1793.8|1793|1792.6|1048
1615993220000|2021-03-17 15:00:20|1792.8|1792.8|1793.2|1792.8|1793.6|1793.2|1792.8|1792.8|399
1615993230000|2021-03-17 15:00:30|1793.4|1793|1793.4|1792.8|1793.4|1793.2|1793|1792.4|1178
1615993240000|2021-03-17 15:00:40|1793.2|1792.6|1794.2|1794|1794.4|1794.2|1793|1792.6|1305
1615993250000|2021-03-17 15:00:50|1794|1793.8|1795.8|1795.4|1796|1795.6|1794|1793.8|1234
1615993260000|2021-03-17 15:01:00|1795.6|1795.2|1795.8|1795.2|1795.8|1795.2|1794.8|1794.6|4610
1615993270000|2021-03-17 15:01:10|1795.6|1795|1795.6|1795.2|1795.8|1795.6|1795.2|1794.8|1003
1615993280000|2021-03-17 15:01:20|1795.8|1795|1795.6|1795.2|1795.8|1795.4|1795|1794.6|3214
1615993290000|2021-03-17 15:01:30|1795.8|1795|1795.6|1795.2|1795.8|1795.4|1795.4|1795|0
1615993300000|2021-03-17 15:01:40|1795.8|1795.4|1797|1796.4|1797.2|1797|1795.8|1795.2|5056
1615993310000|2021-03-17 15:01:50|1797.2|1796.6|1795.8|1795.4|1797.2|1796.8|1795.6|1795.2|498
1615993320000|2021-03-17 15:02:00|1795.6|1795.2|1795.4|1795.2|1795.8|1795.2|1795.2|1794.8|833
1615993330000|2021-03-17 15:02:10|1795.2|1795|1796.2|1796|1796.6|1796.4|1795.2|1795|460
1615993340000|2021-03-17 15:02:20|1796.4|1796.2|1797|1796.8|1797|1796.8|1796.4|1795.8|1684
1615993350000|2021-03-17 15:02:30|1797.2|1796.6|1797.4|1797|1797.6|1797.2|1797|1796.6|2219
1615993360000|2021-03-17 15:02:40|1797.6|1797.2|1797.6|1797.2|1798|1797.8|1797.2|1796.8|2528
1615993370000|2021-03-17 15:02:50|1797.8|1797|1796.4|1796.2|1797.8|1797|1796.4|1796.2|673
1615993380000|2021-03-17 15:03:00|1796.2|1796|1796.2|1795.8|1796.8|1796.4|1796|1795.8|1066
1615993390000|2021-03-17 15:03:10|1796.4|1796|1797|1796.4|1797|1796.6|1796|1795.8|3309
1615993400000|2021-03-17 15:03:20|1796.8|1796.2|1796.4|1796|1797|1796.4|1796.4|1796|4559
1615993410000|2021-03-17 15:03:30|1796.6|1796.2|1796.4|1796|1796.8|1796.4|1796.4|1796|1839
1615993420000|2021-03-17 15:03:40|1796.6|1796.2|1795.8|1795.4|1796.8|1796.4|1795.8|1795.4|946
1615993430000|2021-03-17 15:03:50|1795.6|1795.2|1795.8|1795.4|1796|1795.8|1795.2|1795|2023
1615993440000|2021-03-17 15:04:00|1795.6|1795.2|1795.6|1795|1795.8|1795.4|1795.4|1795|1100
1615993450000|2021-03-17 15:04:10|1795.4|1795.2|1795.6|1795.2|1795.8|1795.4|1795.2|1795|4241
1615993460000|2021-03-17 15:04:20|1795.4|1795|1795.6|1795.2|1795.8|1795.6|1795.4|1795|1094
1615993470000|2021-03-17 15:04:30|1795.4|1795.4|1796.4|1796|1796.4|1796.2|1794.8|1794.4|3116
1615993480000|2021-03-17 15:04:40|1796.2|1795.8|1796.2|1795.6|1796.4|1796|1796|1795.6|667
1615993490000|2021-03-17 15:04:50|1796|1795.4|1796.8|1796.4|1796.8|1796.4|1795.8|1795.4|941
1615993500000|2021-03-17 15:05:00|1796.6|1796.2|1798|1797.6|1798|1797.6|1796.4|1796.2|1345
1615993510000|2021-03-17 15:05:10|1798.2|1797.8|1798.2|1798|1798.8|1798.2|1798.2|1797.8|9751
1615993520000|2021-03-17 15:05:20|1798.4|1798.2|1799.4|1799|1799.4|1799.2|1798.2|1798|2739
1615993530000|2021-03-17 15:05:30|1799.6|1799.2|1801|1800.6|1801.4|1801|1799.4|1799.2|20678
1615993540000|2021-03-17 15:05:40|1800.8|1800.4|1800.4|1800|1800.8|1800.6|1800.2|1800|2891
1615993550000|2021-03-17 15:05:50|1800.2|1799.8|1799.6|1799.2|1800.4|1799.8|1799.6|1799.2|2799
1615993560000|2021-03-17 15:06:00|1799.8|1799.4|1800.4|1799.8|1800.4|1800.2|1799.6|1799.4|3084
1615993570000|2021-03-17 15:06:10|1800.2|1799.6|1799|1798.6|1800.2|1799.6|1798.6|1798.4|1162
1615993580000|2021-03-17 15:06:20|1798.8|1798.8|1798.8|1798|1798.8|1798.8|1798.4|1797.8|1742
1615993590000|2021-03-17 15:06:30|1798.4|1798.2|1798.8|1798.4|1798.8|1798.4|1798.2|1797.8|3625
1615993600000|2021-03-17 15:06:40|1799|1798.6|1798.8|1798.2|1799.6|1799.2|1798.6|1798.2|3253
1615993610000|2021-03-17 15:06:50|1798.6|1798|1798.4|1798|1798.6|1798|1798.2|1798|515
1615993620000|2021-03-17 15:07:00|1798.6|1797.8|1797.4|1796.8|1798.6|1797.8|1797.2|1796.8|975
1615993630000|2021-03-17 15:07:10|1797.2|1797|1798.2|1797.8|1798.2|1797.8|1797.2|1797|195
1615993640000|2021-03-17 15:07:20|1798|1797.6|1798|1797.8|1798.2|1798|1798|1797.6|1368
1615993650000|2021-03-17 15:07:30|1797.8|1797.6|1798|1797.6|1798|1797.8|1797.8|1797.6|1060
1615993660000|2021-03-17 15:07:40|1798.2|1797.8|1797.4|1797.2|1798.2|1798|1797.4|1797.2|1295
1615993670000|2021-03-17 15:07:50|1797.6|1797.4|1797.6|1797.2|1797.8|1797.4|1797.4|1797.2|0
1615993680000|2021-03-17 15:08:00|1797.8|1797.4|1798|1797.8|1798|1797.8|1797.8|1797.2|481
1615993690000|2021-03-17 15:08:10|1798.2|1798|1798.2|1797.8|1798.6|1798.2|1798|1797.6|1508
1615993700000|2021-03-17 15:08:20|1798.4|1798|1798|1797.6|1798.4|1798|1797.8|1797.6|3306
1615993710000|2021-03-17 15:08:30|1798.2|1797.8|1798.2|1797.8|1798.4|1798|1798.2|1797.8|0
1615993720000|2021-03-17 15:08:40|1798.4|1798|1799.8|1799.6|1800|1799.6|1798.4|1797.8|5570
1615993730000|2021-03-17 15:08:50|1799.6|1799.4|1800.4|1800|1800.4|1800.2|1799.6|1799.4|4636
1615993740000|2021-03-17 15:09:00|1800.2|1799.8|1800.2|1799.6|1800.6|1800.2|1799.6|1799.4|2768
1615993750000|2021-03-17 15:09:10|1800|1799.4|1799.8|1799.4|1800|1799.4|1799.2|1799|1385
1615993760000|2021-03-17 15:09:20||1799.6||1799.4||1799.6||1799.4|0
1615993770000|2021-03-17 15:09:30|1799.6|1799.2|1799.2|1798.6|1799.6|1799.2|1799|1798.6|1112
1615993780000|2021-03-17 15:09:40|1799.4|1798.8|1799.4|1799.2|1799.6|1799.4|1799.4|1798.8|3147
1615993790000|2021-03-17 15:09:50|1799.6|1799.4|1799.2|1798.8|1799.6|1799.4|1799.2|1798.8|1303
1615993800000|2021-03-17 15:10:00|1799|1799|1800.4|1800|1800.4|1800|1799|1799|7765
1615993810000|2021-03-17 15:10:10|1800.6|1800.2|1800.4|1800|1800.8|1800.6|1800.2|1799.8|6230
1615993820000|2021-03-17 15:10:20|1800.2|1799.8|1801|1800.8|1801|1800.8|1800|1799.8|3346
1615993830000|2021-03-17 15:10:30|1800.8|1800.6|1800.2|1800|1801|1800.6|1800|1799.6|1516
1615993840000|2021-03-17 15:10:40|1800.4|1800.2|1800.4|1800|1800.6|1800.4|1800.2|1800|3360
1615993850000|2021-03-17 15:10:50|1800.2|1800.2|1799.6|1799.4|1800.4|1800.2|1799.2|1799|1182
1615993860000|2021-03-17 15:11:00|1799.8|1799.6|1800|1799.6|1800|1799.8|1799.8|1799.4|2411
1615993870000|2021-03-17 15:11:10|1800.2|1799.8|1800.6|1800.2|1801|1800.8|1800|1799.8|19196
1615993880000|2021-03-17 15:11:20|1800.4|1800|1800.2|1799.8|1800.6|1800.2|1800|1799.8|1036
1615993890000|2021-03-17 15:11:30|1800.4|1800|1801|1800.6|1801|1800.6|1800.4|1800|1498
1615993900000|2021-03-17 15:11:40|1801.2|1800.8|1800.8|1800.6|1801.6|1801.2|1800.8|1800.6|8806
1615993910000|2021-03-17 15:11:50|1800.6|1800.4|1800.4|1800.2|1800.6|1800.4|1800.4|1800.2|2091
1615993920000|2021-03-17 15:12:00|1800.2|1800|1799.4|1799.2|1800.4|1800.2|1799.4|1799|3439
1615993930000|2021-03-17 15:12:10|1799.6|1799|1799.6|1799|1799.8|1799.6|1799.4|1799|1573
1615993940000|2021-03-17 15:12:20|1799.4|1799.2|1798|1797.8|1799.4|1799.4|1798|1797.8|1028
1615993950000|2021-03-17 15:12:30|1798.2|1798|1799.2|1798.8|1799.2|1798.8|1798.2|1798|1267
1615993960000|2021-03-17 15:12:40|1799|1798.6|1798.8|1798.2|1799.2|1798.8|1798|1797.8|3468
1615993970000|2021-03-17 15:12:50|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1798.2|1798|981
1615993980000|2021-03-17 15:13:00|1798.8|1798.6|1798.8|1798.4|1799.4|1799|1797.6|1797.4|5236
1615993990000|2021-03-17 15:13:10|1798.6|1798.2|1798.4|1798|1798.6|1798.2|1798.2|1798|2392
1615994000000|2021-03-17 15:13:20|1798.6|1798.2|1798|1797.6|1798.8|1798.4|1798|1797.6|1003
1615994020000|2021-03-17 15:13:40|1797.8|1797.4|1798.4|1798|1798.4|1798|1797.6|1797.4|2585
1615994030000|2021-03-17 15:13:50|1798.6|1798.2|1799.2|1798.8|1799.2|1799|1798.6|1798.2|972
1615994040000|2021-03-17 15:14:00|1799.4|1799|1800|1799.6|1800|1799.8|1799.2|1799|6517
1615994050000|2021-03-17 15:14:10|1800.2|1799.8|1799.6|1799.2|1800.2|1800|1799.4|1799.2|9122
1615994060000|2021-03-17 15:14:20|1799.8|1799.4|1799.6|1799.4|1799.8|1799.6|1799.4|1799.2|889
1615994070000|2021-03-17 15:14:30|1799.8|1799.6|1799.6|1799.2|1800|1799.8|1799.4|1799.2|3614
1615994080000|2021-03-17 15:14:40|1799.4|1799|1799.8|1799.4|1799.8|1799.6|1799.2|1799|494
1615994090000|2021-03-17 15:14:50|1799.6|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|509
1615994100000|2021-03-17 15:15:00|1799.4|1799.2|1799|1798.8|1799.4|1799.2|1798.8|1798.4|314
1615994110000|2021-03-17 15:15:10|1798.8|1798.6|1798.6|1798.4|1798.8|1798.6|1798|1797.8|3146
1615994120000|2021-03-17 15:15:20|1798.8|1798.2|1799|1798.6|1799|1798.8|1798.6|1798.2|48
1615994130000|2021-03-17 15:15:30|1798.8|1798.4|1798.2|1797.8|1798.8|1798.4|1798|1797.8|1141
1615994140000|2021-03-17 15:15:40|1798|1798|1798.8|1798.4|1798.8|1798.4|1798|1798|2587
1615994150000|2021-03-17 15:15:50|1798.6|1798.2|1797.8|1797.4|1798.6|1798.2|1797.8|1797.4|9775
1615994160000|2021-03-17 15:16:00|1797.6|1797.2|1797.6|1797.2|1797.8|1797.6|1797|1796.6|8648
1615994170000|2021-03-17 15:16:10|1797.8|1797.4|1798.4|1798|1798.4|1798.2|1797.6|1797.4|2587
1615994180000|2021-03-17 15:16:20|1798.6|1798.2|1798.4|1798.2|1798.6|1798.2|1798.4|1798.2|1295
1615994190000|2021-03-17 15:16:30|1798.6|1798.4|1799.2|1798.8|1799.4|1799|1798.6|1798.4|1219
1615994200000|2021-03-17 15:16:40|1799|1799|1799.2|1798.6|1799.2|1799|1798.6|1798.4|3523
1615994210000|2021-03-17 15:16:50|1799.4|1798.8|1799.4|1799.2|1799.4|1799.2|1799.2|1798.8|3460
1615994220000|2021-03-17 15:17:00|1799.6|1799.4|1798.4|1798.2|1799.6|1799.4|1798.4|1798.2|1891
1615994230000|2021-03-17 15:17:10|1798.6|1798|1799|1798.6|1799|1798.6|1798.6|1798|56
1615994240000|2021-03-17 15:17:20|1798.8|1798.4|1799.4|1799|1799.4|1799.2|1798.4|1798.2|4445
1615994250000|2021-03-17 15:17:30|1799.6|1799.2|1799.6|1799.2|1799.8|1799.4|1799.6|1799|3846
1615994260000|2021-03-17 15:17:40|1799.4|1799|1799.4|1799|1799.8|1799.6|1799.2|1799|2452
1615994270000|2021-03-17 15:17:50|1799.2|1798.8|1798.8|1798.6|1799.2|1799|1798.8|1798.6|246
1615994280000|2021-03-17 15:18:00|1798.6|1798.4|1798.2|1797.8|1798.8|1798.6|1798.2|1797.8|1775
1615994290000|2021-03-17 15:18:10|1798|1797.6|1797.2|1796.8|1798|1797.6|1797.2|1796.8|802
1615994300000|2021-03-17 15:18:20|1797|1796.6|1797.2|1796.8|1797.4|1797.2|1796.6|1796.4|5798
1615994310000|2021-03-17 15:18:30|1797|1796.6|1797.6|1797|1797.6|1797|1796.8|1796.6|4557
1615994320000|2021-03-17 15:18:40|1797.8|1797.4|1797.6|1797.4|1798.4|1798.2|1797.6|1797.4|6204
1615994330000|2021-03-17 15:18:50|1797.4|1797.2|1798|1797.8|1798|1797.8|1797.4|1797.2|397
1615994340000|2021-03-17 15:19:00|1798.2|1798|1798|1797.8|1798.8|1798.4|1798|1797.8|2602
1615994350000|2021-03-17 15:19:10|1797.8|1797.6|1797.8|1797.4|1797.8|1797.6|1797.8|1797.4|0
1615994360000|2021-03-17 15:19:20|1797.6|1797.6|1797.8|1797.4|1798|1797.8|1797.2|1796.8|8596
1615994370000|2021-03-17 15:19:30|1797.6|1797.6|1797.8|1797.6|1797.8|1797.6|1797.6|1797.6|0
1615994380000|2021-03-17 15:19:40|1798|1797.4|1798|1797.6|1798|1797.8|1797.8|1797.4|984
1615994390000|2021-03-17 15:19:50|1797.8|1797.8|1797.6|1797.4|1797.8|1797.8|1797.4|1797.2|1516
1615994400000|2021-03-17 15:20:00|1797.8|1797.6|1797.8|1797.6|1797.8|1797.6|1797.8|1797.4|371
1615994410000|2021-03-17 15:20:10|1798|1797.4|1798.6|1798.2|1798.6|1798.4|1798|1797.4|6091
1615994420000|2021-03-17 15:20:20|1798.4|1798.4|1798.6|1798.4|1798.6|1798.4|1798.4|1798.4|17
1615994430000|2021-03-17 15:20:30|1798.8|1798.6|1799|1798.6|1799|1798.8|1798.6|1798.4|4207
1615994440000|2021-03-17 15:20:40|1798.8|1798.4|1798.6|1798.4|1798.8|1798.4|1798.6|1798.2|574
1615994450000|2021-03-17 15:20:50|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.2|1797.8|5364
1615994460000|2021-03-17 15:21:00|1798.6|1798.4|1799|1798.6|1799.2|1798.8|1798.6|1798.4|687
1615994470000|2021-03-17 15:21:10|1798.8|1798.4|1798.2|1798|1798.8|1798.4|1798.2|1798|1222
1615994480000|2021-03-17 15:21:20|1798|1797.8|1798.2|1797.8|1798.4|1798|1798|1797.8|2164
1615994490000|2021-03-17 15:21:30|1798.4|1798|1798.4|1798.2|1798.4|1798.2|1798.4|1798|435
1615994500000|2021-03-17 15:21:40|1798.2|1798|1798|1797.8|1798.4|1798.2|1798|1797.8|2952
1615994510000|2021-03-17 15:21:50|1797.8|1797.6|1798.2|1797.8|1798.2|1797.8|1797.8|1797.6|2149
1615994520000|2021-03-17 15:22:00|1798|1798|1799|1798.8|1799|1798.8|1798|1797.6|7006
1615994530000|2021-03-17 15:22:10|1799.2|1799|1800.4|1800|1800.4|1800|1799.2|1799|48672
1615994540000|2021-03-17 15:22:20|1800.2|1799.8|1800.4|1800|1800.4|1800.2|1800|1799.8|4458
1615994550000|2021-03-17 15:22:30|1800.6|1800.2|1800.4|1800|1800.6|1800.4|1800.2|1800|2119
1615994560000|2021-03-17 15:22:40|1800.2|1800.2|1801.4|1801|1801.6|1801.2|1800.2|1800|13542
1615994570000|2021-03-17 15:22:50|1801.6|1801.4|1801.4|1801.2|1801.6|1801.4|1801.4|1801|300
1615994580000|2021-03-17 15:23:00|1801.6|1801.4|1801.6|1801.4|1801.6|1801.4|1801.4|1801|2442
1615994590000|2021-03-17 15:23:10|1801.8|1801.6|1802|1801.8|1802|1801.8|1801.8|1801.6|3073
1615994600000|2021-03-17 15:23:20|1802.2|1802|1802.6|1802.2|1802.6|1802.4|1802|1801.8|8786
1615994610000|2021-03-17 15:23:30|1802.4|1802|1801.6|1801.2|1802.4|1802|1801.4|1801.2|1984
1615994620000|2021-03-17 15:23:40|1801.4|1801.4|1801.8|1801.4|1801.8|1801.4|1801.4|1801.2|246
1615994630000|2021-03-17 15:23:50|1802|1801.6|1802.2|1802|1802.4|1802|1802|1801.6|9367
1615994640000|2021-03-17 15:24:00|1802|1801.8|1802.2|1801.8|1802.2|1802|1801.8|1801.6|8027
1615994650000|2021-03-17 15:24:10|1802|1802|1801.6|1801.4|1802|1802|1801.6|1801.2|681
1615994660000|2021-03-17 15:24:20|1801.4|1801.2|1801.4|1801|1801.4|1801.2|1801.2|1801|746
1615994670000|2021-03-17 15:24:30|1801.2|1801.2|1801.2|1800.8|1801.2|1801.2|1800.8|1800.6|1453
1615994680000|2021-03-17 15:24:40|1801.4|1801|1801.6|1801.4|1801.8|1801.6|1801.4|1800.8|1130
1615994690000|2021-03-17 15:24:50|1801.8|1801.2|1801.4|1801.2|1801.8|1801.6|1801.4|1801.2|1813
1615994700000|2021-03-17 15:25:00|1801.6|1801.4|1801.8|1801.6|1802.2|1802|1801.6|1801.4|2282
1615994710000|2021-03-17 15:25:10|1802|1801.4|1802.4|1802|1802.4|1802.2|1801.6|1801.2|8383
1615994720000|2021-03-17 15:25:20|1802.6|1802.2|1802.8|1802.6|1802.8|1802.6|1802.6|1802.2|2238
1615994730000|2021-03-17 15:25:30|1802.6|1802.4|1802.4|1802|1802.6|1802.4|1802.4|1802|1377
1615994740000|2021-03-17 15:25:40|1802.2|1801.8|1802|1801.8|1802.2|1801.8|1802|1801.8|234
1615994750000|2021-03-17 15:25:50|1802.2|1802|1802.2|1801.8|1802.4|1802|1802|1801.8|2791
1615994760000|2021-03-17 15:26:00|1802.4|1801.6|1802.4|1802|1802.4|1802.2|1802.2|1801.6|358
1615994770000|2021-03-17 15:26:10|1802.6|1802.2|1803|1802.8|1803|1802.8|1802.6|1802.2|5236
1615994780000|2021-03-17 15:26:20|1802.8|1802.6|1803|1802.8|1803.2|1802.8|1802.8|1802.6|2995
1615994790000|2021-03-17 15:26:30|1802.8|1802.6|1802.4|1802|1802.8|1802.8|1802.2|1802|564
1615994800000|2021-03-17 15:26:40|1802.2|1801.8|1802.4|1802|1802.4|1802|1801.8|1801.4|8882
1615994810000|2021-03-17 15:26:50|1802.6|1802.2|1801.6|1801.2|1802.6|1802.4|1801.4|1801|8824
1615994820000|2021-03-17 15:27:00|1801.8|1801.4|1802.2|1801.6|1802.2|1801.8|1801.8|1801.4|230
1615994830000|2021-03-17 15:27:10|1802.4|1801.8|1803|1802.6|1803.2|1802.8|1802|1801.8|25555
1615994840000|2021-03-17 15:27:20|1803.2|1802.8|1802.6|1802.2|1803.4|1803|1802.6|1802.2|3859
1615994850000|2021-03-17 15:27:30|1802.4|1802.4|1803.4|1803|1803.4|1803|1802.4|1802.4|434
1615994860000|2021-03-17 15:27:40|1803.2|1802.8|1803.2|1802.8|1803.2|1803|1803|1802.6|791
1615994870000|2021-03-17 15:27:50|1803|1802.6|1802.8|1802.6|1803|1802.6|1802.6|1802.4|925
1615994880000|2021-03-17 15:28:00|1803|1802.4|1803.4|1803|1803.4|1803.2|1802.8|1802.4|5281
1615994890000|2021-03-17 15:28:10|1803.2|1802.8|1803.2|1803|1803.2|1803|1803|1802.6|2321
1615994900000|2021-03-17 15:28:20|1803.4|1803.2|1803.2|1802.8|1803.4|1803.2|1803|1802.8|2799
1615994910000|2021-03-17 15:28:30|1802.8|1802.6|1803|1802.6|1803.2|1803|1802.8|1802.4|3318
1615994920000|2021-03-17 15:28:40|1802.8|1802.8|1802.6|1802.4|1802.8|1802.8|1802.4|1802.2|496
1615994930000|2021-03-17 15:28:50|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1802.6|1802.4|2357
1615994940000|2021-03-17 15:29:00|1802.6|1802.4|1802.8|1802.6|1802.8|1802.6|1802.6|1802.4|647
1615994950000|2021-03-17 15:29:10|1803|1802.8|1802.6|1802.2|1803|1802.8|1802.4|1802.2|1659
1615994960000|2021-03-17 15:29:20|1802.4|1802|1802|1801.6|1802.4|1802.2|1802|1801.6|739
1615994970000|2021-03-17 15:29:30||1801.8||1801.8||1801.8||1801.8|0
1615994980000|2021-03-17 15:29:40|1801.8|1801.6|1802|1801.6|1802|1801.8|1801.8|1801.6|1587
1615994990000|2021-03-17 15:29:50|1802.2|1801.8|1802.4|1802|1802.4|1802.2|1802.2|1801.8|1655
1615995000000|2021-03-17 15:30:00|1802.6|1802.2|1803.4|1803.2|1803.4|1803.2|1802.6|1802.2|2411
1615995010000|2021-03-17 15:30:10|1803.6|1803.4|1803.4|1803|1803.8|1803.6|1803.4|1802.8|2536
1615995020000|2021-03-17 15:30:20|1803.2|1802.8|1803|1802.6|1803.4|1802.8|1802.8|1802.6|539
1615995030000|2021-03-17 15:30:30|1802.8|1802.4|1802.4|1802.2|1802.8|1802.6|1802.4|1802|1776
1615995040000|2021-03-17 15:30:40|1802.2|1802|1802|1801.6|1802.2|1802|1802|1801.6|289
1615995050000|2021-03-17 15:30:50|1801.8|1801.8|1801.6|1801.4|1802.2|1801.8|1801.6|1801.2|1137
1615995060000|2021-03-17 15:31:00|1801.8|1801.6|1802.4|1802.2|1802.4|1802.2|1801.8|1801.4|2574
1615995070000|2021-03-17 15:31:10|1802.6|1802|1802|1801.8|1802.6|1802.2|1802|1801.8|556
1615995080000|2021-03-17 15:31:20|1802.2|1801.6|1801.8|1801.6|1802.2|1801.6|1801.8|1801.6|846
1615995090000|2021-03-17 15:31:30|1801.6|1801.4|1802|1801.6|1802|1801.8|1801.6|1801.4|1938
1615995100000|2021-03-17 15:31:40|1802.2|1801.8|1802.4|1802.2|1802.8|1802.4|1802.2|1801.8|2200
1615995110000|2021-03-17 15:31:50|1802.6|1802.6|1802.8|1802.6|1802.8|1802.6|1802.6|1802.2|2199
1615995120000|2021-03-17 15:32:00|1802.6|1802.4|1803.4|1803.2|1803.4|1803.2|1802.6|1802.4|5268
1615995130000|2021-03-17 15:32:10|1803.2|1803|1803|1802.8|1803.2|1803|1802.8|1802.6|1268
1615995140000|2021-03-17 15:32:20|1803.2|1803|1803|1802.8|1803.2|1803|1802.8|1802.6|3504
1615995150000|2021-03-17 15:32:30|1803.2|1803|1803.4|1803.2|1803.6|1803.4|1803.2|1803|1752
1615995160000|2021-03-17 15:32:40|1803.2|1803|1803.2|1803|1803.4|1803.2|1803|1802.8|3333
1615995170000|2021-03-17 15:32:50|1803.4|1803.2|1803.6|1803.2|1803.6|1803.2|1803.4|1803.2|1116
1615995180000|2021-03-17 15:33:00|1803.4|1803|1803.4|1802.8|1803.4|1803.2|1802.8|1802.6|4229
1615995190000|2021-03-17 15:33:10|1803.2|1803|1803.2|1802.8|1803.4|1803|1803|1802.8|994
1615995200000|2021-03-17 15:33:20|1803|1803|1803|1802.8|1803.2|1803|1802.8|1802.6|2377
1615995210000|2021-03-17 15:33:30|1802.8|1802.6|1803|1802.6|1803|1802.8|1802.8|1802.6|1473
1615995220000|2021-03-17 15:33:40|1802.8|1802.4|1802|1801.8|1803|1802.4|1802|1801.8|560
1615995230000|2021-03-17 15:33:50|1802.2|1802|1802.2|1801.8|1802.4|1802.2|1802|1801.8|1218
1615995240000|2021-03-17 15:34:00|1802.4|1802|1802|1801.8|1802.4|1802|1802|1801.8|189
1615995250000|2021-03-17 15:34:10|1801.8|1801.6|1802|1801.4|1802|1801.6|1801|1800.8|11085
1615995260000|2021-03-17 15:34:20|1801.8|1801.6|1801.6|1801.4|1801.8|1801.8|1801.6|1801.4|925
1615995270000|2021-03-17 15:34:30|1801.8|1801.6|1802.6|1802.4|1802.8|1802.4|1801.8|1801.6|4435
1615995280000|2021-03-17 15:34:40|1802.8|1802.2|1802.4|1802.2|1802.8|1802.4|1802.2|1802|3828
1615995290000|2021-03-17 15:34:50|1802.2|1802|1802.4|1802.2|1802.4|1802.2|1802.2|1802|625
1615995300000|2021-03-17 15:35:00|1802.6|1802|1803|1802.8|1803|1802.8|1802.2|1802|3383
1615995310000|2021-03-17 15:35:10|1802.8|1802.6|1803.4|1803|1803.4|1803.2|1802.8|1802.6|4859
1615995320000|2021-03-17 15:35:20|1803.2|1803.2|1802.8|1802.6|1803.2|1803.2|1802.8|1802.6|0
1615995330000|2021-03-17 15:35:30|1803|1802.8|1803.4|1803.2|1803.4|1803.2|1803|1802.8|1169
1615995340000|2021-03-17 15:35:40|1803.2|1803|1803.8|1803.6|1803.8|1803.6|1803.2|1803|4070
1615995350000|2021-03-17 15:35:50|1804|1803.8|1804.4|1804.2|1804.4|1804.2|1804|1803.8|9133
1615995360000|2021-03-17 15:36:00|1804.6|1804.4|1805|1804.6|1805|1804.8|1804.6|1804.4|11863
1615995370000|2021-03-17 15:36:10|1804.8|1804.8|1805.6|1805.2|1805.6|1805.2|1804.8|1804.6|24297
1615995380000|2021-03-17 15:36:20|1805.4|1805.4|1805.4|1805.2|1805.6|1805.4|1805.2|1805|12263
1615995390000|2021-03-17 15:36:30|1805.2|1805|1805.2|1804.8|1805.2|1805.2|1804.8|1804.4|3269
1615995400000|2021-03-17 15:36:40|1805.4|1805|1805.8|1805.6|1805.8|1805.6|1805.4|1804.8|2260
1615995410000|2021-03-17 15:36:50|1805.6|1805.4|1806|1805.8|1806|1805.8|1805.6|1805.4|766
1615995420000|2021-03-17 15:37:00|1805.8|1805.6|1805.8|1805.6|1806|1805.8|1805.4|1805.2|3055
1615995430000|2021-03-17 15:37:10|1806|1805.8|1805.6|1805.2|1806|1805.8|1805.4|1805.2|1514
1615995440000|2021-03-17 15:37:20|1805.4|1805.4|1804.6|1804.4|1805.6|1805.4|1804.6|1804.2|861
1615995450000|2021-03-17 15:37:30|1804.8|1804.2|1804.4|1804.2|1804.8|1804.4|1804.4|1804.2|2141
1615995460000|2021-03-17 15:37:40|1804.2|1804|1804.2|1804|1804.2|1804|1804.2|1803.8|201
1615995470000|2021-03-17 15:37:50|1804|1803.8|1804|1803.6|1804|1803.8|1803.8|1803.6|988
1615995480000|2021-03-17 15:38:00|1803.8|1803.4|1803.6|1803.4|1804.2|1803.8|1803.4|1803|4030
1615995490000|2021-03-17 15:38:10|1803.4|1803.2|1803.4|1803|1803.6|1803.4|1803.2|1802.8|5961
1615995500000|2021-03-17 15:38:20|1803.6|1803.2|1803.8|1803.6|1803.8|1803.6|1803.6|1803.2|560
1615995510000|2021-03-17 15:38:30|1803.6|1803.4|1803.4|1803|1803.6|1803.4|1803.2|1802.8|1193
1615995520000|2021-03-17 15:38:40|1803.2|1802.8|1803.6|1803.2|1803.6|1803.2|1803|1802.8|0
1615995530000|2021-03-17 15:38:50|1803.4|1803|1802.4|1802|1803.4|1803|1802.4|1802|2325
1615995540000|2021-03-17 15:39:00|1802.6|1801.8|1802.2|1802|1802.6|1802.4|1802.2|1801.8|1490
1615995550000|2021-03-17 15:39:10|1802.4|1802.2|1802.8|1802.4|1803|1802.8|1802.2|1802.2|5440
1615995560000|2021-03-17 15:39:20|1802.6|1802.2|1802.4|1802|1802.6|1802.4|1802.2|1802|1475
1615995570000|2021-03-17 15:39:30||1802.2||1802.2||1802.2||1802.2|0
1615995580000|2021-03-17 15:39:40|1802.2|1802|1802|1801.6|1802.2|1802|1801.8|1801.4|686
1615995590000|2021-03-17 15:39:50|1801.8|1801.4|1801.4|1801.2|1801.8|1801.4|1801.4|1801.2|0
1615995600000|2021-03-17 15:40:00|1801.6|1801.4|1801|1800.8|1801.6|1801.4|1801|1800.6|1502
1615995610000|2021-03-17 15:40:10|1800.8|1800.6|1801|1800.8|1801|1800.8|1800.6|1800.4|1684
1615995620000|2021-03-17 15:40:20|1801.2|1801|1801.4|1801|1801.4|1801|1801|1800.8|281
1615995630000|2021-03-17 15:40:30|1801.2|1800.8|1801.4|1801.2|1801.6|1801.2|1801.2|1800.8|957
1615995640000|2021-03-17 15:40:40|1801.2|1801|1801.4|1801.2|1801.6|1801.4|1801.2|1801|892
1615995650000|2021-03-17 15:40:50|1801.6|1801.4|1801.6|1801.2|1801.6|1801.4|1801.4|1801|300
1615995660000|2021-03-17 15:41:00|1801.4|1801.4|1801.8|1801.4|1801.8|1801.6|1801.4|1801.4|956
1615995670000|2021-03-17 15:41:10|1802|1801.6|1802|1801.6|1802|1801.6|1802|1801.6|0
1615995680000|2021-03-17 15:41:20|1801.8|1801.4|1802|1801.8|1802|1801.8|1801.6|1801.2|4026
1615995690000|2021-03-17 15:41:30|1801.8|1801.6|1801.6|1801.4|1801.8|1801.6|1801.6|1801.2|1838
1615995700000|2021-03-17 15:41:40|1801.8|1801.6|1802.6|1802.4|1802.8|1802.6|1801.8|1801.6|2104
1615995710000|2021-03-17 15:41:50|1802.4|1802.2|1802.4|1802.2|1802.6|1802.4|1802|1801.8|961
1615995720000|2021-03-17 15:42:00|1802.6|1802.4|1802.8|1802.6|1803|1802.6|1802|1801.6|2486
1615995730000|2021-03-17 15:42:10|1802.6|1802.4|1802.8|1802.4|1802.8|1802.6|1802.6|1802.2|1796
1615995740000|2021-03-17 15:42:20|1802.6|1802.2|1802.8|1802.2|1802.8|1802.2|1802.2|1802|287
1615995750000|2021-03-17 15:42:30|1802.6|1802.4|1803|1802.6|1803|1802.6|1802.6|1802.4|0
1615995760000|2021-03-17 15:42:40|1803.2|1802.8|1803.8|1803.4|1803.8|1803.4|1803.2|1802.6|3960
1615995770000|2021-03-17 15:42:50|1804|1803.6|1803.8|1803.6|1804.2|1804|1803.8|1803.6|4360
1615995780000|2021-03-17 15:43:00|1803.6|1803.4|1804|1803.6|1804|1803.6|1803.2|1803|908
1615995790000|2021-03-17 15:43:10|1803.8|1803.4|1803.6|1803.4|1803.8|1803.4|1803.2|1803|1555
1615995800000|2021-03-17 15:43:20|1803.8|1803.6|1803.8|1803.6|1804|1803.6|1803.8|1803.4|1585
1615995810000|2021-03-17 15:43:30|1803.6|1803.4|1802.8|1802.6|1803.8|1803.6|1802.8|1802.4|1431
1615995820000|2021-03-17 15:43:40|1803|1802.8|1803|1802.8|1804|1803.6|1803|1802.8|19199
1615995830000|2021-03-17 15:43:50|1803.2|1803|1802.8|1802.4|1803.4|1803.2|1802.8|1802.4|1469
1615995840000|2021-03-17 15:44:00|1803|1802.6|1803|1802.6|1803|1802.6|1802.4|1802|12625
1615995850000|2021-03-17 15:44:10|1802.8|1802.8|1803|1802.8|1803.2|1802.8|1802.8|1802.6|342
1615995860000|2021-03-17 15:44:20|1803.2|1803|1802.8|1802.6|1803.4|1803.2|1802.8|1802.4|3415
1615995870000|2021-03-17 15:44:30|1803|1802.8|1802.4|1802|1803|1802.8|1802.2|1801.8|954
1615995880000|2021-03-17 15:44:40|1802.2|1801.8|1802|1801.6|1802.2|1801.8|1801.8|1801.6|200
1615995890000|2021-03-17 15:44:50|1801.8|1801.8|1802|1801.8|1802.2|1802|1801.8|1801.6|2211
1615995900000|2021-03-17 15:45:00|1802.2|1801.6|1802.8|1802.4|1803|1802.6|1802.2|1801.6|3662
1615995910000|2021-03-17 15:45:10|1803|1802.6|1803|1802.8|1803.4|1803|1803|1802.4|5452
1615995920000|2021-03-17 15:45:20|1802.8|1802.6|1803|1802.8|1803|1802.8|1802.8|1802.6|210
1615995930000|2021-03-17 15:45:30|1803.2|1803|1803.2|1802.8|1803.6|1803.4|1803|1802.8|7556
1615995940000|2021-03-17 15:45:40|1803|1803|1803.6|1803.2|1803.6|1803.4|1803|1802.8|5997
1615995950000|2021-03-17 15:45:50|1803.4|1803.4|1803.6|1803.2|1803.6|1803.4|1803.2|1803|1181
1615995960000|2021-03-17 15:46:00|1803.4|1803.4|1803.4|1803|1803.6|1803.4|1803.2|1803|2869
1615995970000|2021-03-17 15:46:10|1803.2|1802.8|1803.2|1802.8|1803.4|1803.2|1803|1802.8|5399
1615995980000|2021-03-17 15:46:20|1803|1803|1802.8|1802.4|1803|1803|1802.6|1802.4|1
1615995990000|2021-03-17 15:46:30|1803|1802.6|1802.2|1801.8|1803|1802.6|1801.8|1801.6|2725
1615996000000|2021-03-17 15:46:40|1802|1801.6|1802.2|1802|1802.4|1802.2|1802|1801.6|777
1615996010000|2021-03-17 15:46:50|1802.4|1802.2|1802.2|1802|1802.4|1802.2|1802.2|1802|4631
1615996020000|2021-03-17 15:47:00|1802.4|1802.2|1802.2|1801.8|1802.8|1802.6|1802.2|1801.8|5045
1615996030000|2021-03-17 15:47:10|1802|1801.6|1802|1801.6|1802.4|1802|1802|1801.6|979
1615996040000|2021-03-17 15:47:20|1801.8|1801.4|1802.4|1802|1802.4|1802|1801.6|1801.2|1347
1615996050000|2021-03-17 15:47:30|1802|1801.8|1802.4|1802.2|1802.4|1802.2|1802|1801.8|1120
1615996060000|2021-03-17 15:47:40|1802.2|1802|1802|1801.6|1802.2|1802|1801.8|1801.6|14849
1615996070000|2021-03-17 15:47:50|1802.2|1801.8|1802|1801.8|1802.6|1802.4|1802|1801.8|4337
1615996080000|2021-03-17 15:48:00|1802.4|1802|1802.2|1802|1802.4|1802.2|1802.2|1802|3160
1615996090000|2021-03-17 15:48:10|1802.4|1802.2|1803|1802.6|1803|1802.8|1802.4|1802.2|3243
1615996100000|2021-03-17 15:48:20|1802.8|1802.8|1802.4|1802.2|1803|1802.8|1802.4|1802|6627
1615996110000|2021-03-17 15:48:30|1802.2|1802|1802.4|1802.2|1802.4|1802.2|1802.2|1802|202
1615996120000|2021-03-17 15:48:40|1802.6|1802.4|1802.8|1802.6|1803|1802.8|1802.6|1802.4|2600
1615996130000|2021-03-17 15:48:50|1803|1802.8|1803|1802.8|1803.4|1803.2|1802.8|1802.8|4523
1615996140000|2021-03-17 15:49:00|1803.2|1803|1802.8|1802.4|1803.2|1803|1802.6|1802.2|4487
1615996150000|2021-03-17 15:49:10|1802.6|1802.2|1802|1801.6|1802.6|1802.2|1801.8|1801.4|20464
1615996160000|2021-03-17 15:49:20|1802.2|1801.8|1801.8|1801.4|1802.2|1802|1801.6|1801.4|1264
1615996170000|2021-03-17 15:49:30|1801.6|1801.6|1802|1801.8|1802|1801.8|1801.6|1801.6|500
1615996180000|2021-03-17 15:49:40|1801.8|1801.6|1802|1801.6|1802|1801.6|1801.6|1801.4|4542
1615996190000|2021-03-17 15:49:50|1801.8|1801.4|1800.6|1800.4|1801.8|1801.4|1800.6|1800.2|3956
1615996200000|2021-03-17 15:50:00|1800.8|1800.6|1800.6|1800.4|1800.8|1800.6|1800.6|1800.4|1026
1615996210000|2021-03-17 15:50:10|1800.4|1800.2|1800.6|1800.4|1800.6|1800.4|1799.8|1799.4|15978
1615996220000|2021-03-17 15:50:20|1800.8|1800.6|1801.2|1800.8|1801.4|1801|1800.4|1800.2|2425
1615996230000|2021-03-17 15:50:30|1801|1800.6|1801.2|1801|1801.2|1801|1800.8|1800.6|1379
1615996240000|2021-03-17 15:50:40|1801|1800.8|1801.2|1801|1801.4|1801.2|1801|1800.8|1599
1615996250000|2021-03-17 15:50:50|1801|1800.8|1800.8|1800.4|1801.2|1801|1800.6|1800.4|2268
1615996260000|2021-03-17 15:51:00|1801|1800.6|1800.4|1800.2|1801|1800.8|1800.4|1800.2|2138
1615996270000|2021-03-17 15:51:10|1800.2|1800|1800.6|1800.2|1800.6|1800.4|1800.2|1800|5769
1615996280000|2021-03-17 15:51:20|1800.4|1800.4|1800.2|1799.8|1800.6|1800.4|1799.8|1799.6|6100
1615996290000|2021-03-17 15:51:30|1800|1799.6|1800.6|1800.4|1800.6|1800.4|1800|1799.6|3430
1615996300000|2021-03-17 15:51:40|1800.4|1800.2|1800.4|1800.2|1800.8|1800.6|1800.4|1800.2|1640
1615996310000|2021-03-17 15:51:50|1800.2|1800|1800.8|1800.4|1801|1800.6|1800.2|1800|2259
1615996320000|2021-03-17 15:52:00|1800.6|1800.6|1801.2|1801|1801.2|1801|1800.6|1800.6|16085
1615996330000|2021-03-17 15:52:10|1801.4|1801.2|1801|1800.8|1801.8|1801.4|1801|1800.8|19691
1615996340000|2021-03-17 15:52:20|1801.2|1801|1801|1800.8|1801.2|1801|1800.8|1800.6|1518
1615996350000|2021-03-17 15:52:30|1800.8|1800.6|1800.6|1800.4|1800.8|1800.8|1800.6|1800.4|2037
1615996360000|2021-03-17 15:52:40|1800.8|1800.6|1800.8|1800.6|1801|1800.6|1800.8|1800.6|4296
1615996370000|2021-03-17 15:52:50|1800.6|1800.4|1800.8|1800.6|1800.8|1800.6|1800.6|1800.4|1107
1615996380000|2021-03-17 15:53:00|1800.6|1800.4|1800.6|1800.4|1800.8|1800.4|1800.4|1800.2|2164
1615996390000|2021-03-17 15:53:10|1800.8|1800.2|1800.6|1800.4|1800.8|1800.4|1800.4|1800.2|351
1615996400000|2021-03-17 15:53:20|1800.4|1800.2|1800.6|1800.2|1800.8|1800.6|1800.4|1800.2|1561
1615996410000|2021-03-17 15:53:30|1800.4|1800|1800.4|1800|1800.4|1800.2|1800|1799.8|3379
1615996420000|2021-03-17 15:53:40|1800.6|1800.2|1801|1800.8|1801|1800.8|1800.4|1800.2|3128
1615996430000|2021-03-17 15:53:50|1800.8|1800.6|1801.2|1801|1801.2|1801|1800.8|1800.6|1835
1615996440000|2021-03-17 15:54:00|1801|1800.8|1801|1800.8|1801|1800.8|1801|1800.6|817
1615996450000|2021-03-17 15:54:10|1801.2|1801|1800.8|1800.6|1801.4|1801|1800.8|1800.6|9730
1615996460000|2021-03-17 15:54:20|1800.6|1800.4|1800.6|1800.4|1800.6|1800.4|1800.6|1800.2|3001
1615996470000|2021-03-17 15:54:30|1800.4|1800.2|1800.6|1800.2|1800.6|1800.4|1800.2|1800|738
1615996480000|2021-03-17 15:54:40|1800.4|1800.4|1800|1799.8|1800.6|1800.4|1800|1799.8|2053
1615996490000|2021-03-17 15:54:50|1800.2|1800|1800.6|1800.2|1800.6|1800.2|1800.2|1800|1436
1615996500000|2021-03-17 15:55:00|1800.4|1800.4|1800.8|1800.6|1801|1800.6|1800.4|1800.2|6999
1615996510000|2021-03-17 15:55:10|1801|1800.8|1800.4|1800.2|1801|1800.8|1800.4|1800.2|5057
1615996520000|2021-03-17 15:55:20|1800.2|1800|1800.4|1800|1800.4|1800|1800|1799.8|2713
1615996530000|2021-03-17 15:55:30|1800.2|1799.8|1800|1799.8|1800.2|1800|1800|1799.8|852
1615996540000|2021-03-17 15:55:40|||||||||500
1615996550000|2021-03-17 15:55:50|1800.2|1800|1800|1799.8|1800.4|1800|1800|1799.8|447
1615996560000|2021-03-17 15:56:00|1799.8|1799.6|1799.4|1799.2|1800|1799.8|1799.4|1799|1549
1615996570000|2021-03-17 15:56:10|1799.2|1799|1799.6|1799.2|1799.6|1799.2|1799.2|1799|241
1615996580000|2021-03-17 15:56:20|1799.4|1799.4|1800|1799.6|1800|1799.8|1799.4|1799.2|4543
1615996590000|2021-03-17 15:56:30|1800.2|1799.8|1800.4|1800.2|1800.4|1800.2|1800|1799.8|11
1615996600000|2021-03-17 15:56:40|1800.6|1800.4|1800|1799.8|1800.8|1800.6|1800|1799.8|4316
1615996610000|2021-03-17 15:56:50|1800.2|1799.6|1800.2|1800|1800.4|1800|1799.6|1799.4|2496
1615996620000|2021-03-17 15:57:00|1800.4|1800.2|1800.4|1800.2|1800.6|1800.4|1800.2|1800.2|1338
1615996630000|2021-03-17 15:57:10|1800.2|1800|1800.4|1800|1800.4|1800.2|1800|1799.8|1698
1615996640000|2021-03-17 15:57:20|1800.2|1799.8|1800.2|1800|1800.2|1800|1800|1799.8|629
1615996650000|2021-03-17 15:57:30|1800|1799.8|1800|1799.8|1800|1800|1799.8|1799.6|1443
1615996660000|2021-03-17 15:57:40|1800.2|1800|1800.2|1800|1800.2|1800|1800|1799.8|1653
1615996670000|2021-03-17 15:57:50|1800|1799.8|1800.2|1800|1800.2|1800|1800|1799.8|2016
1615996680000|2021-03-17 15:58:00|1800|1799.8|1800.2|1800|1800.4|1800|1800|1799.8|2428
1615996690000|2021-03-17 15:58:10|1800.4|1800.2|1800.4|1800.2|1800.4|1800.2|1800.4|1800.2|1069
1615996700000|2021-03-17 15:58:20|1800.6|1800.4|1800.6|1800.2|1800.8|1800.4|1800.4|1800.2|1076
1615996710000|2021-03-17 15:58:30|1800.4|1800|1800.6|1800.2|1800.6|1800.2|1800.2|1800|1184
1615996720000|2021-03-17 15:58:40|1800.4|1800.4|1800.2|1800|1800.6|1800.4|1800.2|1800|1067
1615996730000|2021-03-17 15:58:50|1800|1799.8|1800.2|1800|1800.4|1800.2|1800|1799.8|1295
1615996740000|2021-03-17 15:59:00|1800|1799.8|1800|1799.8|1800|1799.8|1799.6|1799.4|1180
1615996750000|2021-03-17 15:59:10|1799.8|1799.6|1799.2|1799|1799.8|1799.6|1799.2|1799|147
1615996760000|2021-03-17 15:59:20|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.2|1799|830
1615996770000|2021-03-17 15:59:30|1799.6|1799|1799.2|1799|1799.6|1799|1799.2|1799|178
1615996780000|2021-03-17 15:59:40|1799|1798.8|1798.8|1798.6|1799.4|1799.2|1798.8|1798.6|3559
1615996790000|2021-03-17 15:59:50|1799|1798.8|1799|1798.8|1799.4|1799.2|1799|1798.6|2662
1615996800000|2021-03-17 16:00:00|1799.2|1799|1800.8|1800.4|1800.8|1800.4|1799.2|1799|6179
1615996810000|2021-03-17 16:00:10|1801|1800.6|1801.8|1801.6|1801.8|1801.6|1801|1800.6|17712
1615996820000|2021-03-17 16:00:20|1802|1801.8|1802.4|1802.2|1802.8|1802.6|1802|1801.8|21428
1615996830000|2021-03-17 16:00:30|1802.6|1802.4|1802.8|1802.6|1803|1802.8|1802.4|1802.2|5147
1615996840000|2021-03-17 16:00:40|1803|1802.4|1803|1802.8|1803|1802.8|1802.6|1802.2|2995
1615996850000|2021-03-17 16:00:50|1802.8|1802.6|1803.2|1802.8|1803.2|1803|1802.8|1802.4|2784
1615996860000|2021-03-17 16:01:00|1803|1803|1802.8|1802.6|1803|1803|1802|1801.8|12961
1615996870000|2021-03-17 16:01:10|1803|1802.8|1803.4|1803.2|1803.6|1803.2|1802.8|1802.6|10777
1615996880000|2021-03-17 16:01:20|1803.6|1803.4|1804.2|1804|1804.2|1804|1803.2|1803|24011
1615996890000|2021-03-17 16:01:30|1804.4|1804.2|1804.4|1804.2|1805|1804.6|1804.4|1804.2|2682
1615996900000|2021-03-17 16:01:40|1804.2|1804|1804.2|1804|1804.4|1804.2|1804|1803.8|1006
1615996910000|2021-03-17 16:01:50|1804|1803.8|1803.6|1803.2|1804.2|1803.8|1803.4|1803|2926
1615996920000|2021-03-17 16:02:00|1803.4|1803.4|1803.8|1803.6|1803.8|1803.6|1803.4|1803.4|1223
1615996930000|2021-03-17 16:02:10|1803.6|1803.4|1803.6|1803.2|1803.8|1803.6|1803.2|1802.8|1866
1615996940000|2021-03-17 16:02:20|1803.4|1803.4|1803.8|1803.6|1804|1803.8|1803.4|1803.4|674
1615996950000|2021-03-17 16:02:30|1804|1803.8|1804|1803.8|1804.2|1803.8|1803.8|1803.6|300
1615996960000|2021-03-17 16:02:40|1804.2|1804|1804.2|1803.8|1804.2|1804|1804|1803.8|1125
1615996970000|2021-03-17 16:02:50|1804|1803.6|1803.8|1803.4|1804|1803.6|1803.6|1803.2|2473
1615996980000|2021-03-17 16:03:00|1803.6|1803.6|1804|1803.8|1804|1803.8|1803.6|1803.4|1265
1615996990000|2021-03-17 16:03:10|1804.2|1804|1804.4|1804|1804.4|1804.2|1804|1803.8|3742
1615997000000|2021-03-17 16:03:20|1804.2|1804.2|1804.4|1804.2|1804.6|1804.4|1804.2|1804.2|1288
1615997010000|2021-03-17 16:03:30|1804.2|1804|1804.4|1804|1804.4|1804.2|1804.2|1804|3009
1615997020000|2021-03-17 16:03:40|1804.2|1803.8|1803.6|1803.4|1804.2|1803.8|1803.4|1803.2|1616
1615997030000|2021-03-17 16:03:50|1803.4|1803.2|1803|1802.8|1803.6|1803.4|1803|1802.8|304
1615997040000|2021-03-17 16:04:00|1803.2|1803|1803|1802.8|1803.2|1803|1803|1802.8|321
1615997050000|2021-03-17 16:04:10|1803.2|1803|1803.2|1802.8|1803.2|1803|1802.6|1802.4|3933
1615997060000|2021-03-17 16:04:20|1803|1803|1803|1802.8|1803.4|1803.2|1803|1802.6|653
1615997070000|2021-03-17 16:04:30|1803.2|1803|1803|1802.8|1803.4|1803.2|1803|1802.8|759
1615997080000|2021-03-17 16:04:40|1803.2|1802.6|1802.8|1802.6|1803.2|1803|1802.6|1802.4|4327
1615997090000|2021-03-17 16:04:50|1803|1802.8|1803.2|1802.8|1803.4|1803.2|1803|1802.8|4091
1615997100000|2021-03-17 16:05:00|1803|1802.6|1803.2|1803|1803.4|1803|1802.8|1802.6|3480
1615997110000|2021-03-17 16:05:10|1803.4|1803.2|1803.6|1803.2|1803.6|1803.4|1803.2|1803|1306
1615997120000|2021-03-17 16:05:20|1803.4|1803.4|1803.6|1803.4|1803.6|1803.4|1803.4|1803.2|2996
1615997130000|2021-03-17 16:05:30|1803.8|1803.2|1804.4|1804.2|1804.4|1804.2|1803.8|1803.2|1403
1615997140000|2021-03-17 16:05:40|1804.2|1804|1804.4|1804.2|1804.6|1804.4|1804.2|1804|1885
1615997150000|2021-03-17 16:05:50|1804.6|1804.4|1804.8|1804.6|1804.8|1804.6|1804.4|1804.2|5281
1615997160000|2021-03-17 16:06:00|1804.6|1804.4|1804.8|1804.4|1804.8|1804.6|1804.6|1804.4|3799
1615997170000|2021-03-17 16:06:10|1805|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.6|3585
1615997180000|2021-03-17 16:06:20|1804.8|1804.8|1805.2|1805|1805.6|1805.2|1804.8|1804.6|10688
1615997190000|2021-03-17 16:06:30|1805.4|1805.2|1805|1804.8|1805.4|1805.2|1804.8|1804.6|1783
1615997200000|2021-03-17 16:06:40|1804.8|1804.6|1804.8|1804.6|1805|1804.8|1804.6|1804.2|2143
1615997210000|2021-03-17 16:06:50|1804.6|1804.4|1804.8|1804.6|1805|1804.6|1804.4|1804.2|6037
1615997220000|2021-03-17 16:07:00|1804.6|1804.4|1805.4|1805|1805.6|1805.4|1804.6|1804.4|4625
1615997230000|2021-03-17 16:07:10|1805.6|1805.2|1805.8|1805.6|1806|1805.8|1805.6|1805.2|4255
1615997240000|2021-03-17 16:07:20|1806|1805.8|1806|1805.8|1806|1805.8|1805.8|1805.8|0
1615997250000|2021-03-17 16:07:30|1806.2|1806|1806.2|1806|1806.2|1806|1806|1805.8|5397
1615997260000|2021-03-17 16:07:40|1806.4|1806.2|1805.2|1805|1806.4|1806.2|1805.2|1804.8|2569
1615997270000|2021-03-17 16:07:50|1805.4|1805.2|1805|1804.6|1805.4|1805.2|1804.8|1804.4|2474
1615997280000|2021-03-17 16:08:00|1805.2|1804.8|1805.6|1805.2|1805.6|1805.4|1805.2|1804.8|1432
1615997290000|2021-03-17 16:08:10|1805.4|1805|1805|1804.8|1805.4|1805.2|1805|1804.8|2788
1615997300000|2021-03-17 16:08:20|1804.8|1804.6|1805.2|1805|1805.2|1805|1804.8|1804.6|5057
1615997310000|2021-03-17 16:08:30|1805.4|1805.2|1805.2|1805|1805.4|1805.2|1805.2|1805|4428
1615997320000|2021-03-17 16:08:40|1805.4|1805.2|1805|1804.6|1805.6|1805.4|1805|1804.6|2362
1615997330000|2021-03-17 16:08:50|1804.8|1804.4|1805|1804.8|1805.4|1805.2|1804.8|1804.4|13670
1615997350000|2021-03-17 16:09:10|1805.2|1805|1804.8|1804.4|1805.2|1805|1804.6|1804.4|5282
1615997370000|2021-03-17 16:09:30|1804.6|1804.2|1804.2|1804|1804.6|1804.2|1804.2|1803.8|4124
1615997380000|2021-03-17 16:09:40|1804|1803.8|1804.4|1804.2|1804.4|1804.2|1804|1803.8|1668
1615997390000|2021-03-17 16:09:50|1804.6|1804.4|1804.6|1804.2|1804.6|1804.4|1804.6|1804.2|584
1615997400000|2021-03-17 16:10:00|1804.4|1804.4|1804.4|1804.2|1804.4|1804.4|1804.4|1804.2|1746
1615997410000|2021-03-17 16:10:10|1804.6|1804.4|1804.6|1804.2|1804.6|1804.4|1804.4|1804.2|0
1615997420000|2021-03-17 16:10:20|1804.4|1804|1804.4|1804|1804.4|1804|1804.2|1804|3852
1615997430000|2021-03-17 16:10:30|1804.6|1804.2|1805.2|1804.8|1805.2|1805|1804.6|1804.2|7366
1615997440000|2021-03-17 16:10:40|1805|1805|1805.4|1805.2|1805.4|1805.2|1805|1805|2882
1615997450000|2021-03-17 16:10:50|1805.2|1805|1805.4|1805.2|1805.4|1805.2|1805|1804.8|3890
1615997460000|2021-03-17 16:11:00|1805.2|1805|1805.4|1805.2|1805.4|1805.2|1805.2|1805|198
1615997470000|2021-03-17 16:11:10|1805.6|1805.4|1805.4|1805.2|1805.6|1805.4|1804.8|1804.6|6649
1615997480000|2021-03-17 16:11:20|1805.2|1805|1805.2|1805|1805.2|1805|1805.2|1805|0
1615997490000|2021-03-17 16:11:30|1805|1804.8|1805|1804.8|1805.2|1805|1805|1804.8|1458
1615997500000|2021-03-17 16:11:40|1805.2|1805|1805|1804.8|1805.4|1805.2|1805|1804.8|5024
1615997510000|2021-03-17 16:11:50|1804.8|1804.6|1804.4|1804.2|1804.8|1804.6|1804.4|1804.2|1692
1615997520000|2021-03-17 16:12:00|1804.2|1804|1803.4|1803.2|1804.2|1804.2|1803|1802.8|4178
1615997530000|2021-03-17 16:12:10|1803.6|1803|1803.6|1803.4|1803.8|1803.4|1803.6|1803|3375
1615997540000|2021-03-17 16:12:20|1803.4|1803.2|1803.2|1803|1803.6|1803.2|1803.2|1803|1659
1615997550000|2021-03-17 16:12:30|1803.4|1803.2|1803|1802.8|1803.4|1803.2|1803|1802.8|1122
1615997560000|2021-03-17 16:12:40|1803.2|1802.6|1802.8|1802.6|1803.4|1803.2|1802.8|1802.4|1569
1615997570000|2021-03-17 16:12:50|1803|1802.4|1803.2|1803|1803.6|1803.4|1802.8|1802.4|3331
1615997580000|2021-03-17 16:13:00|1803.4|1803.2|1803.4|1803.2|1803.6|1803.4|1803.2|1803|0
1615997590000|2021-03-17 16:13:10|1803.2|1803|1803.2|1802.8|1803.4|1803|1803|1802.6|3103
1615997600000|2021-03-17 16:13:20|1803|1802.6|1802.8|1802.6|1803|1802.8|1802.8|1802.6|1
1615997610000|2021-03-17 16:13:30|1803|1802.8|1803|1802.8|1803|1802.8|1803|1802.8|2926
1615997620000|2021-03-17 16:13:40|1803.2|1803|1803.2|1803|1803.4|1803|1803.2|1802.8|1795
1615997630000|2021-03-17 16:13:50|1803|1802.8|1802.8|1802.4|1803|1802.8|1802.6|1802.4|884
1615997640000|2021-03-17 16:14:00|1802.6|1802.6|1802|1801.6|1802.6|1802.6|1802|1801.6|3216
1615997650000|2021-03-17 16:14:10|1801.8|1801.8|1802|1801.6|1802|1801.8|1801.8|1801.6|582
1615997660000|2021-03-17 16:14:20|1802.2|1801.8|1802|1801.8|1802.2|1802|1802|1801.8|1477
1615997670000|2021-03-17 16:14:30|1801.8|1801.6|1802.4|1802.2|1802.4|1802.2|1801.8|1801.6|2623
1615997680000|2021-03-17 16:14:40|1802.2|1802|1802.2|1802|1802.4|1802.2|1802.2|1802|698
1615997690000|2021-03-17 16:14:50|1802|1801.8|1801.6|1801.4|1802|1801.8|1801.6|1801.2|2434
1615997700000|2021-03-17 16:15:00|1801.8|1801.6|1801.6|1801.4|1802|1801.6|1801.6|1801.4|2634
1615997710000|2021-03-17 16:15:10|1801.4|1801.2|1800.8|1800.6|1801.4|1801.4|1800.8|1800.4|2599
1615997720000|2021-03-17 16:15:20|1801|1800.8|1801.2|1800.6|1801.2|1800.8|1801|1800.6|256
1615997730000|2021-03-17 16:15:30|1801|1800.8|1800.8|1800.6|1801|1800.8|1800.8|1800.6|2195
1615997740000|2021-03-17 16:15:40|1800.6|1800.4|1800.8|1800.6|1801|1800.8|1800.4|1800.2|3660
1615997750000|2021-03-17 16:15:50|1800.6|1800.4|1800.8|1800.6|1800.8|1800.6|1800.6|1800.4|512
1615997760000|2021-03-17 16:16:00|1800.6|1800.4|1800.8|1800.4|1800.8|1800.6|1800.6|1800.2|716
1615997770000|2021-03-17 16:16:10|1800.6|1800.2|1799.6|1799.2|1800.6|1800.2|1799.4|1799.2|3540
1615997780000|2021-03-17 16:16:20|1799.4|1799.4|1800|1799.8|1800|1799.8|1799.4|1799.2|2133
1615997790000|2021-03-17 16:16:30|1799.8|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.2|1318
1615997800000|2021-03-17 16:16:40|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.6|1799.4|965
1615997810000|2021-03-17 16:16:50|1799.6|1799.4|1799.8|1799.6|1800|1799.8|1799.6|1799.4|1122
1615997820000|2021-03-17 16:17:00|1800|1799.8|1800.2|1800|1800.2|1800|1799.8|1799.6|4800
1615997830000|2021-03-17 16:17:10|1800.4|1800.2|1800.6|1800.2|1800.8|1800.6|1800.2|1800|1997
1615997840000|2021-03-17 16:17:20|1800.4|1800|1800.2|1800|1800.4|1800.2|1800.2|1800|4192
1615997850000|2021-03-17 16:17:30|1800.4|1800.2|1800.6|1800.4|1800.8|1800.6|1800.2|1800|1573
1615997860000|2021-03-17 16:17:40|1800.4|1800.2|1800.4|1800.2|1800.4|1800.2|1800.4|1800|1390
1615997870000|2021-03-17 16:17:50|1800.2|1800|1800.8|1800.4|1800.8|1800.6|1800.2|1800|1842
1615997880000|2021-03-17 16:18:00||1800.6||1800.6||1800.6||1800.4|0
1615997890000|2021-03-17 16:18:10|1800.6|1800.4|1800.4|1800.2|1800.8|1800.6|1800.2|1800|4249
1615997900000|2021-03-17 16:18:20|1800.2|1800|1800.6|1800.2|1800.6|1800.2|1800|1799.8|1832
1615997910000|2021-03-17 16:18:30|1800.4|1800.4|1800.6|1800.4|1800.6|1800.4|1800.4|1800.2|2959
1615997920000|2021-03-17 16:18:40|1800.4|1800.2|1800.8|1800.6|1800.8|1800.6|1800.4|1800.2|2771
1615997930000|2021-03-17 16:18:50|1800.6|1800.4|1800.6|1800.4|1800.8|1800.6|1800.6|1800.2|4233
1615997940000|2021-03-17 16:19:00|1800.4|1800.2|1800.2|1800|1800.4|1800.4|1800.2|1799.8|482
1615997950000|2021-03-17 16:19:10|1800.4|1800.2|1800.8|1800.4|1800.8|1800.6|1800.4|1800|2246
1615997960000|2021-03-17 16:19:20|1801|1800.6|1801.4|1801|1801.8|1801.6|1801|1800.6|9439
1615997970000|2021-03-17 16:19:30|1801.2|1800.8|1801.2|1801|1801.4|1801.2|1801|1800.6|12614
1615997980000|2021-03-17 16:19:40|1801.4|1800.8|1801|1800.8|1801.4|1801|1801|1800.8|5361
1615997990000|2021-03-17 16:19:50|1800.8|1800.6|1801.2|1801|1801.2|1801|1800.8|1800.6|2434
1615998000000|2021-03-17 16:20:00|1801|1800.8|1801|1800.6|1801.4|1801.2|1800.8|1800.6|4892
1615998010000|2021-03-17 16:20:10|1801.2|1800.8|1801.4|1801|1801.6|1801.2|1801.2|1800.8|2130
1615998020000|2021-03-17 16:20:20|1801.2|1801.2|1801|1800.8|1801.2|1801.2|1801|1800.8|3957
1615998030000|2021-03-17 16:20:30|1800.8|1800.4|1800.6|1800|1801|1800.6|1800.6|1800|8139
1615998040000|2021-03-17 16:20:40|1800.4|1799.8|1800|1799.8|1800.4|1800|1800|1799.8|1321
1615998050000|2021-03-17 16:20:50|1800.2|1800|1799.8|1799.6|1800.2|1800|1799.8|1799.6|1604
1615998060000|2021-03-17 16:21:00|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|407
1615998070000|2021-03-17 16:21:10|1800|1799.8|1800|1799.8|1800|1799.8|1799.8|1799.6|673
1615998080000|2021-03-17 16:21:20|1799.8|1799.6|1799.4|1799|1799.8|1799.6|1799.4|1799|3430
1615998090000|2021-03-17 16:21:30|1799.2|1798.8|1799.4|1799|1799.6|1799.4|1799|1798.8|5873
1615998100000|2021-03-17 16:21:40|1799.2|1799.2|1799.2|1799|1799.4|1799.2|1799.2|1799|957
1615998110000|2021-03-17 16:21:50|1799|1798.8|1798.4|1798.2|1799|1798.8|1798.2|1798|14683
1615998120000|2021-03-17 16:22:00|1798.2|1798|1798.2|1797.8|1798.4|1798.2|1797.8|1797.6|3074
1615998130000|2021-03-17 16:22:10|1798|1798|1798.2|1797.8|1798.2|1798|1798|1797.6|1203
1615998140000|2021-03-17 16:22:20|1798.4|1798|1798.6|1798.4|1798.8|1798.6|1798.4|1798|3495
1615998150000|2021-03-17 16:22:30|1798.4|1798.2|1798.8|1798.6|1799|1798.6|1798.4|1798.2|2861
1615998160000|2021-03-17 16:22:40|1798.6|1798.4|1798.2|1797.8|1798.8|1798.4|1798|1797.8|5272
1615998170000|2021-03-17 16:22:50|1798.4|1798|1798.6|1798.2|1798.8|1798.6|1798|1797.8|35198
1615998180000|2021-03-17 16:23:00|1798.8|1798.4|1798.8|1798.4|1799|1798.6|1798.6|1798.2|3059
1615998190000|2021-03-17 16:23:10|1798.6|1798.2|1798.6|1798.4|1798.8|1798.6|1798.4|1798.2|4165
1615998200000|2021-03-17 16:23:20|1798.8|1798.6|1798.4|1798.2|1798.8|1798.6|1798.4|1798.2|4965
1615998210000|2021-03-17 16:23:30|1798.6|1798.4|1798.2|1798|1798.6|1798.4|1798|1797.8|2256
1615998220000|2021-03-17 16:23:40|1798.4|1797.8|1798.4|1798|1798.6|1798.4|1798.2|1797.8|5520
1615998230000|2021-03-17 16:23:50|1798.2|1797.8|1798.2|1798|1798.2|1798|1798.2|1797.8|674
1615998240000|2021-03-17 16:24:00|1798.4|1798.2|1797|1796.8|1798.6|1798.4|1797|1796.8|4857
1615998250000|2021-03-17 16:24:10|1796.8|1796.6|1797|1796.6|1797.4|1797|1796.8|1796.6|1659
1615998260000|2021-03-17 16:24:20|1796.8|1796.4|1796.8|1796.6|1796.8|1796.6|1796|1795.8|4828
1615998270000|2021-03-17 16:24:30|1796.6|1796.4|1796.8|1796.4|1796.8|1796.6|1796.4|1796.2|1612
1615998280000|2021-03-17 16:24:40|1796.6|1796.6|1796.8|1796.6|1797|1796.8|1796.6|1796.4|4006
1615998290000|2021-03-17 16:24:50|1796.6|1796.4|1797|1796.6|1797|1796.8|1796.6|1796.2|2930
1615998300000|2021-03-17 16:25:00|1796.8|1796.8|1797|1796.6|1797|1796.8|1796.6|1796.4|5744
1615998310000|2021-03-17 16:25:10|1796.8|1796.2|1797.8|1797.6|1798|1797.6|1796.4|1796.2|12408
1615998320000|2021-03-17 16:25:20|1797.6|1797.4|1797.6|1797.4|1798.2|1798|1797.2|1797|7936
1615998330000|2021-03-17 16:25:30|1797.8|1797.2|1797.4|1797.2|1797.8|1797.2|1797.2|1797|3330
1615998340000|2021-03-17 16:25:40|1797.6||1797.4||1797.6||1797.4||0
1615998350000|2021-03-17 16:25:50|1797.2|1797|1797.4|1797.2|1797.4|1797.2|1797.2|1797|1457
1615998360000|2021-03-17 16:26:00|1797.6|1797.4|1798|1797.6|1798|1797.6|1797.4|1797.2|3274
1615998370000|2021-03-17 16:26:10|1797.8|1797.8|1798|1797.8|1798.2|1798|1797.8|1797.8|2112
1615998380000|2021-03-17 16:26:20|1798.2|1798|1798|1797.8|1798.4|1798|1798|1797.8|1912
1615998390000|2021-03-17 16:26:30|1797.8|1797.6|1798|1797.6|1798|1797.8|1797.4|1797.2|2500
1615998400000|2021-03-17 16:26:40|1797.8|1797.4|1797.6|1797.4|1797.8|1797.4|1797.6|1797.2|304
1615998410000|2021-03-17 16:26:50|1797.4|1797.2|1797.4|1797.2|1797.4|1797.4|1797.2|1797|800
1615998420000|2021-03-17 16:27:00|1797.6|1797.4|1797.4|1797.2|1797.8|1797.6|1797.4|1797.2|1794
1615998430000|2021-03-17 16:27:10|1797.6|1797.4|1797.8|1797.4|1798|1797.8|1797.4|1797.2|4722
1615998440000|2021-03-17 16:27:20|1797.6|1797.6|1797.6|1797.4|1798|1797.8|1797.6|1797.4|726
1615998450000|2021-03-17 16:27:30|1797.4|1797.2|1797.6|1797.4|1797.6|1797.4|1797.4|1797.2|300
1615998460000|2021-03-17 16:27:40|1797.4|1797.2|1797.4|1797|1797.6|1797.4|1797.2|1797|526
1615998470000|2021-03-17 16:27:50|1797.6|1797.2|1797.6|1797.4|1797.8|1797.6|1797.6|1797.2|1159
1615998480000|2021-03-17 16:28:00|1797.4|1797.2|1797.8|1797.6|1798|1797.8|1797.2|1797|4494
1615998490000|2021-03-17 16:28:10|1798|1797.8|1798.2|1797.8|1798.4|1798|1798|1797.6|2338
1615998500000|2021-03-17 16:28:20|1798|1797.6|1797.8|1797.6|1798|1797.6|1797.8|1797.6|189
1615998510000|2021-03-17 16:28:30|1798|1797.8|1797.8|1797.6|1798.2|1797.8|1797.8|1797.4|2075
1615998520000|2021-03-17 16:28:40|1797.6|1797.4|1798.2|1797.8|1798.2|1797.8|1797.6|1797.2|1945
1615998530000|2021-03-17 16:28:50||1798||1798||1798||1798|0
1615998540000|2021-03-17 16:29:00|1798.6|1798.4|1798.6|1798.2|1798.8|1798.4|1798|1797.8|5687
1615998550000|2021-03-17 16:29:10|1798.4|1798|1799|1798.6|1799.2|1798.8|1798.4|1798|6895
1615998560000|2021-03-17 16:29:20|1799.2|1798.8|1799.4|1799|1799.4|1799|1798.8|1798.6|5387
1615998570000|2021-03-17 16:29:30|1799.2||1799.2||1799.2||1799.2||100
1615998580000|2021-03-17 16:29:40|1799.4|1798.8|1799.2|1798.8|1799.6|1798.8|1799|1798.4|4434
1615998590000|2021-03-17 16:29:50|1799.4|1799|1800.6|1800|1800.6|1800|1799.4|1799|2790
1616054400000|2021-03-18 08:00:00|1804|1803.8|1804.8|1804|1806.8|1804|1804|1803|12928
1616054410000|2021-03-18 08:00:10|1805|1804.2|1807.8|1806.2|1808|1806.2|1805|1804|12788
1616054420000|2021-03-18 08:00:20|1808|1806.4|1811|1810.2|1811|1810.6|1807.6|1806.4|25170
1616054430000|2021-03-18 08:00:30|1811.6|1810.4|1811.8|1810.4|1812|1811.2|1811|1810.4|9136
1616054440000|2021-03-18 08:00:40|1811.6|1810.2|1808.2|1806.8|1811.6|1810.2|1807.2|1806.2|13928
1616054450000|2021-03-18 08:00:50|1807|1807|1808.2|1806.8|1808.2|1807|1807|1806.8|2160
1616054460000|2021-03-18 08:01:00|1808.6|1807|1808.6|1807.4|1809.2|1807.6|1807.8|1806.4|1753
1616054470000|2021-03-18 08:01:10|1808.4|1807.2|1805.8|1805|1808.4|1807.2|1804.4|1804|3637
1616054480000|2021-03-18 08:01:20|1805.6|1804.6|1804.8|1803.8|1806|1804.6|1804.4|1803.6|3042
1616054490000|2021-03-18 08:01:30|1805|1804|1806|1805|1806|1805.2|1804.8|1803.6|969
1616054500000|2021-03-18 08:01:40|1805.8|1804.8|1805.2|1804.2|1805.8|1805|1805.2|1804.2|3420
1616054510000|2021-03-18 08:01:50|1805|1804|1805|1803.2|1805|1804|1804|1803.2|6089
1616054520000|2021-03-18 08:02:00|1804.8|1803.6|1806.6|1805.4|1806.6|1805.6|1803.4|1802.4|9034
1616054530000|2021-03-18 08:02:10|1806.4|1805.6|1805.2|1804.4|1806.4|1805.6|1805|1804.2|17173
1616054540000|2021-03-18 08:02:20|1805|1804.2|1803|1802.4|1805|1804.2|1802.8|1802|5000
1616054550000|2021-03-18 08:02:30|1803.2|1802.6|1805.8|1805.2|1805.8|1805.2|1803.2|1802.6|1369
1616054560000|2021-03-18 08:02:40|1806|1804.6|1806|1805|1806.4|1805.4|1805.4|1804.4|5931
1616054570000|2021-03-18 08:02:50|1806.4|1804.8|1806.4|1805.6|1806.4|1805.6|1806|1804.8|0
1616054580000|2021-03-18 08:03:00|1806.2|1805.4|1804|1803.2|1806.4|1805.6|1803.2|1802.4|40340
1616054590000|2021-03-18 08:03:10|1803.8|1803|1803.2|1802.4|1803.8|1803|1802.8|1802.4|3286
1616054600000|2021-03-18 08:03:20|1803|1802.2|1804.4|1803.6|1804.4|1804|1803|1802.2|1151
1616054610000|2021-03-18 08:03:30|1804.2|1803.2|1804.2|1803.6|1804.2|1804|1803.8|1803|250
1616054620000|2021-03-18 08:03:40|1804|1803.2|1803.4|1802.4|1804|1803.2|1803.4|1802.4|2195
1616054630000|2021-03-18 08:03:50|1803.6|1802.2|1803.6|1802.8|1803.6|1803|1802.8|1802.2|425
1616054640000|2021-03-18 08:04:00|1803.4|1802.4|1803.8|1802.8|1804|1802.8|1803.4|1802.4|1614
1616054650000|2021-03-18 08:04:10|1803.4|1802.4|1802.8|1802.2|1803.4|1802.4|1802.8|1802.2|0
1616054660000|2021-03-18 08:04:20|1802.6|1802|1801.2|1800.2|1802.6|1802|1801.2|1800|3440
1616054670000|2021-03-18 08:04:30|1801|1800|1802.8|1801.8|1802.8|1801.8|1800.8|1800|4040
1616054680000|2021-03-18 08:04:40|1803.2|1802|1801.4|1800.6|1803.2|1802.2|1801.4|1800.6|4138
1616054690000|2021-03-18 08:04:50|1801.6|1800.4|1802.2|1801.4|1802.2|1801.4|1801.4|1800.4|3470
1616054700000|2021-03-18 08:05:00|1802|1801.2|1802|1801|1802.8|1801.8|1802|1801|1677
1616054710000|2021-03-18 08:05:10|1802.2|1801.2|1801.6|1801|1802.2|1801.2|1801.6|1800.6|1900
1616054720000|2021-03-18 08:05:20|1802|1801.2|1801|1800.2|1802|1801.4|1801|1800.2|6583
1616054730000|2021-03-18 08:05:30|1800.8|1800|1799.8|1799.2|1800.8|1800|1799.4|1798.6|21052
1616054740000|2021-03-18 08:05:40|1799.6|1799|1799.4|1798.4|1799.6|1799|1797.6|1797|9085
1616054750000|2021-03-18 08:05:50|1799.6|1798.2|1799.6|1798.4|1799.8|1798.6|1799.4|1798.2|336
1616054760000|2021-03-18 08:06:00|1799.4|1798.6|1799.6|1798.8|1799.8|1799.2|1799|1798|3483
1616054770000|2021-03-18 08:06:10|1799.4|1798.6|1797.8|1797.2|1799.4|1798.8|1797.8|1797|3541
1616054780000|2021-03-18 08:06:20|1798|1797.4|1798.4|1797.6|1798.4|1797.6|1797.8|1797|2410
1616054790000|2021-03-18 08:06:30|1798.2|1797.2|1798|1797.2|1798.4|1797.4|1798|1797.2|500
1616054800000|2021-03-18 08:06:40|1797.8|1797|1797.8|1797|1798.2|1797.2|1797.8|1797|0
1616054810000|2021-03-18 08:06:50|1797.6|1796.6|1798.6|1797.4|1798.6|1797.8|1797.4|1796.4|5103
1616054820000|2021-03-18 08:07:00|1798.8|1797.6|1799.2|1798.4|1801|1800.2|1798.8|1797.6|19606
1616054830000|2021-03-18 08:07:10|1799.4|1798.8|1799.4|1798.4|1800.6|1799.2|1799.4|1798.4|3059
1616054840000|2021-03-18 08:07:20|1799.2|1798|1798.6|1798|1799.2|1798.4|1798.2|1798|5200
1616054850000|2021-03-18 08:07:30|1798.4|1797.8|1798.6|1798|1798.6|1798|1798|1797.2|1180
1616054860000|2021-03-18 08:07:40|1798.4|1797.8|1796.6|1795.6|1798.4|1797.8|1796.6|1795.4|5478
1616054870000|2021-03-18 08:07:50|1796.2|1796|1797|1796.2|1797.6|1797|1796.2|1796|5209
1616054880000|2021-03-18 08:08:00|1796.8|1796|1797|1796.2|1797.4|1796.6|1796.2|1795.4|5714
1616054890000|2021-03-18 08:08:10|1797.2|1796.6|1797.8|1797|1797.8|1797|1797.2|1796.6|4065
1616054900000|2021-03-18 08:08:20|1797.6|1796.8|1798.2|1797.6|1798.4|1797.8|1797.4|1796.8|742
1616054910000|2021-03-18 08:08:30|1797.8|1797.2|1798.2|1797.2|1798.4|1797.6|1797.8|1797|1820
1616054920000|2021-03-18 08:08:40|1798|1797|1797.2|1796.2|1798|1797|1797|1796.2|29
1616054930000|2021-03-18 08:08:50|1797|1795.8|1797|1795.8|1797.2|1796|1796.6|1795.4|300
1616054940000|2021-03-18 08:09:00|1796.8|1796|1796.6|1795.6|1796.8|1796.2|1796.2|1795|8871
1616054950000|2021-03-18 08:09:10|1796.4|1795.2|1796|1795.2|1796.4|1795.2|1796|1795.2|0
1616054960000|2021-03-18 08:09:20|1796.2|1795.4|1796.2|1795.4|1796.8|1796|1796.2|1795.4|5425
1616054970000|2021-03-18 08:09:30|1796.4|1795.6|1796.4|1795.2|1796.6|1795.6|1796.2|1795.2|0
1616054980000|2021-03-18 08:09:40|1796.6|1795.4|1796.8|1795.6|1796.8|1795.6|1796.4|1795.4|850
1616054990000|2021-03-18 08:09:50|1796.6|1796|1797|1796.2|1797|1796.2|1796.6|1796|2321
1616055000000|2021-03-18 08:10:00|1796.8|1796.4|1797.6|1797|1797.8|1797.2|1796.8|1796.4|2615
1616055010000|2021-03-18 08:10:10|1797.8|1797.2|1799|1798.4|1799|1798.4|1797.4|1797|2899
1616055020000|2021-03-18 08:10:20|1798.8|1798.6|1799|1798.6|1799|1798.6|1798.8|1798.4|845
1616055030000|2021-03-18 08:10:30|1799.4|1798.4|1799.8|1799|1800|1799.4|1799.4|1798.2|8
1616055040000|2021-03-18 08:10:40|1799.6|1798.8|1798.8|1798|1799.6|1798.8|1798.2|1797.6|3175
1616055050000|2021-03-18 08:10:50|1799|1798.8|1798.6|1797.6|1799.4|1799|1798.2|1797.4|3974
1616055060000|2021-03-18 08:11:00|1798.4|1797.4|1796.6|1795.6|1798.4|1797.4|1796.4|1795.6|3436
1616055070000|2021-03-18 08:11:10|1796.4|1795.8|1796.6|1795.6|1796.6|1795.8|1796.2|1795.4|179
1616055080000|2021-03-18 08:11:20|1796.8|1795.8|1797|1796|1797|1796.6|1795.8|1795.2|5829
1616055090000|2021-03-18 08:11:30|1796.8|1795.8|1797|1796.4|1797.4|1796.8|1796.8|1795.8|1269
1616055100000|2021-03-18 08:11:40|1797.2|1796.2|1795.8|1795.2|1797.2|1796.2|1795.6|1795|2542
1616055110000|2021-03-18 08:11:50|1796|1795.4|1796.4|1795.8|1796.6|1796|1796|1795.4|2954
1616055120000|2021-03-18 08:12:00|1796.2|1795.6|1795|1794.6|1796.4|1795.8|1794.8|1794.2|9271
1616055130000|2021-03-18 08:12:10|1795.2|1794.4|1794.8|1794.2|1795.2|1794.6|1794.6|1794|849
1616055140000|2021-03-18 08:12:20|1795|1794.4|1794.6|1794|1795|1794.4|1794.6|1794|508
1616055150000|2021-03-18 08:12:30|1794.4|1793.8|1795.4|1794.8|1795.6|1795.2|1794.2|1793.8|7073
1616055160000|2021-03-18 08:12:40|1795.6|1795|1795.4|1794.8|1795.6|1795|1795.4|1794.8|0
1616055170000|2021-03-18 08:12:50|1795.6|1795|1795.8|1795.4|1795.8|1795.4|1795.2|1794.8|1558
1616055180000|2021-03-18 08:13:00|1796|1795.6|1797.2|1796.6|1797.8|1797.4|1796|1795.6|19475
1616055190000|2021-03-18 08:13:10|1797.4|1796.8|1797|1796.6|1797.6|1796.8|1796.6|1796|1719
1616055200000|2021-03-18 08:13:20|1796.8|1796.4|1796.4|1795.6|1796.8|1796.4|1796.2|1795.6|416
1616055210000|2021-03-18 08:13:30|1796.6|1795.8|1796.2|1795.8|1797|1796.4|1796.2|1795.6|1399
1616055220000|2021-03-18 08:13:40|1796.4|1796|1795.8|1795.2|1796.6|1796|1795|1794.6|6266
1616055230000|2021-03-18 08:13:50|1796|1795|1795.2|1794.6|1796|1795.2|1795|1794.4|2658
1616055240000|2021-03-18 08:14:00|1795.4|1794.8|1794.4|1793.8|1795.8|1795.4|1794|1793.4|6863
1616055250000|2021-03-18 08:14:10|1794.6|1794|1794.6|1794|1794.8|1794.2|1794|1793.4|191
1616055260000|2021-03-18 08:14:20|1794.8|1794.2|1795.4|1795|1795.4|1795|1794.8|1794.2|4231
1616055270000|2021-03-18 08:14:30|1795.2|1795.2|1794.8|1794.2|1795.2|1795.2|1794.6|1794|5834
1616055280000|2021-03-18 08:14:40|1794.6|1794.4|1794.6|1794.2|1794.6|1794.4|1794.4|1794|902
1616055290000|2021-03-18 08:14:50|1794.8|1794.4|1795.4|1794.8|1796|1795.6|1794.8|1794.4|6716
1616055300000|2021-03-18 08:15:00|1795.6|1795|1797.2|1796.6|1797.4|1796.8|1795.2|1794.8|7157
1616055310000|2021-03-18 08:15:10|1797|1796.4|1797.2|1796.6|1797.2|1796.6|1796.8|1796|7250
1616055320000|2021-03-18 08:15:20|1797|1796.4|1797|1796.4|1797|1796.6|1796.2|1795.6|7246
1616055330000|2021-03-18 08:15:30|1797.2|1796.6|1796.8|1796.4|1797.6|1797.4|1796.8|1796.2|1011
1616055340000|2021-03-18 08:15:40|1797|1796.6|1797.8|1797.2|1797.8|1797.4|1797|1796.6|5365
1616055350000|2021-03-18 08:15:50|1798|1797.4|1800|1799.6|1800|1799.6|1798|1797.4|2784
1616055360000|2021-03-18 08:16:00|1800.2|1799.8|1799.6|1799|1800.4|1800|1799.2|1798.8|3632
1616055370000|2021-03-18 08:16:10|1799.8|1799.2|1798.2|1797.8|1799.8|1799.4|1798|1797.6|2454
1616055380000|2021-03-18 08:16:20|1798|1797.6|1799.6|1798.8|1799.8|1798.8|1798|1797.6|2603
1616055390000|2021-03-18 08:16:30|1799.4|1798.6|1799.6|1799|1799.6|1799.2|1799|1798.6|449
1616055400000|2021-03-18 08:16:40|1800|1799.2|1800.6|1800|1800.8|1800|1799.6|1799|8662
1616055410000|2021-03-18 08:16:50|1801|1800.2|1799.4|1798.8|1801|1800.4|1799.4|1798.8|1396
1616055420000|2021-03-18 08:17:00|1799.2|1799|1799.4|1799|1799.4|1799|1799.2|1798.6|538
1616055430000|2021-03-18 08:17:10|1799.6|1799.2|1799.4|1799|1799.8|1799.4|1799.2|1799|1800
1616055440000|2021-03-18 08:17:20|1799.2|1798.8|1798|1797.6|1799.2|1798.8|1797.8|1797.2|6579
1616055450000|2021-03-18 08:17:30|1798.2|1797.8|1798.6|1798.2|1799|1798.6|1798.2|1797.8|6530
1616055460000|2021-03-18 08:17:40|1798.8|1798|1799.4|1799|1799.4|1799|1798.8|1798|1949
1616055470000|2021-03-18 08:17:50|1799.6|1799.2|1799.4|1799|1799.8|1799.2|1799|1798.6|416
1616055480000|2021-03-18 08:18:00|1799.2|1798.8|1798.6|1798.2|1799.6|1799.2|1798.2|1798|2465
1616055490000|2021-03-18 08:18:10|1798.8|1798.4|1799|1798.6|1799.4|1799|1798.8|1798.4|3860
1616055500000|2021-03-18 08:18:20|1798.8|1798.4|1798.8|1798.4|1799|1798.6|1798.6|1798.4|433
1616055510000|2021-03-18 08:18:30|1799|1798.6|1799.4|1798.8|1799.6|1799.2|1799|1798.6|13104
1616055520000|2021-03-18 08:18:40|1799.2|1798.6|1799|1798.8|1799.2|1798.8|1798.8|1798.6|749
1616055530000|2021-03-18 08:18:50|1798.6|1798.6|1798.8|1798.2|1798.8|1798.6|1798|1797.8|3576
1616055540000|2021-03-18 08:19:00|1798.6|1798|1798.4|1797.8|1798.8|1798.2|1798.4|1797.6|300
1616055550000|2021-03-18 08:19:10|1798.2|1797.6|1798|1797.4|1798.4|1797.8|1797.6|1797.2|1274
1616055560000|2021-03-18 08:19:20|1797.8|1797.2|1797.4|1797.2|1797.8|1797.4|1797|1796.6|3454
1616055570000|2021-03-18 08:19:30|1797.6|1797|1797.8|1797.4|1797.8|1797.4|1797.6|1797|316
1616055580000|2021-03-18 08:19:40|1798.2|1797.6|1798|1797.6|1798.6|1798.4|1798|1797.6|1902
1616055590000|2021-03-18 08:19:50|1797.8|1797.4|1797.6|1797|1797.8|1797.6|1797.4|1797|1288
1616055600000|2021-03-18 08:20:00|1797.4|1796.8|1797|1796.8|1797.4|1796.8|1796.6|1796|2321
1616055610000|2021-03-18 08:20:10|1797.2|1797|1798.4|1797.8|1798.4|1798|1797.2|1797|7350
1616055620000|2021-03-18 08:20:20|1798.6|1798|1798.6|1798.2|1799.4|1799.2|1798.6|1798|1797
1616055630000|2021-03-18 08:20:30|1798.8||1798.6||1798.8||1798.6||0
1616055640000|2021-03-18 08:20:40|1798.4|1798|1797.8|1797.4|1798.4|1798|1797.8|1797.4|706
1616055650000|2021-03-18 08:20:50|1797.6|1797.2|1797.8|1797.4|1797.8|1797.6|1797.6|1797.2|60
1616055660000|2021-03-18 08:21:00|1798|1797.6|1798.2|1797.8|1798.2|1798|1797.6|1797.2|1279
1616055670000|2021-03-18 08:21:10|1798|1797.6|1798.2|1798|1798.2|1798|1798|1797.6|776
1616055680000|2021-03-18 08:21:20|1798|1797.8|1797.4|1797.2|1798.2|1797.8|1797.4|1797.2|1715
1616055690000|2021-03-18 08:21:30|1797.6|1797.4|1797.6|1797.2|1797.6|1797.4|1797.4|1797|349
1616055700000|2021-03-18 08:21:40|1797.8|1797.4|1798.2|1797.8|1798.4|1797.8|1797.8|1797.4|208
1616055710000|2021-03-18 08:21:50|1798|1797.6|1797.8|1797.4|1798|1797.6|1797.8|1797.2|584
1616055720000|2021-03-18 08:22:00|1798|1797.6|1797.4|1797.2|1798|1797.8|1797|1796.6|3084
1616055730000|2021-03-18 08:22:10|1797.2|1797|1797|1796.6|1797.2|1797|1797|1796.6|717
1616055740000|2021-03-18 08:22:20|1797.2|1796.8|1795.8|1795.4|1797.2|1797|1795.6|1795.2|6554
1616055750000|2021-03-18 08:22:30|1796|1795.6|1795.6|1795.2|1796.2|1796|1795.6|1795.2|2790
1616055760000|2021-03-18 08:22:40|1795.4|1795|1795.4|1795.2|1795.8|1795.6|1795.2|1795|1710
1616055770000|2021-03-18 08:22:50|1795.6|1795.4|1796.8|1796.4|1797.2|1796.8|1795.2|1795|4101
1616055780000|2021-03-18 08:23:00|1796.6|1796.2|1796.8|1796.6|1796.8|1796.6|1796.4|1795.8|251
1616055790000|2021-03-18 08:23:10|1797|1796.8|1797.2|1796.8|1797.6|1797.4|1797|1796.8|878
1616055800000|2021-03-18 08:23:20|1797.4|1797|1797.6|1797|1797.6|1797|1797.4|1797|208
1616055810000|2021-03-18 08:23:30|1797.8|1797.2|1797.6|1797|1798|1797.4|1797.2|1797|360
1616055820000|2021-03-18 08:23:40|1797.8|1797.2|1797.4|1797|1797.8|1797.4|1797.2|1797|1500
1616055830000|2021-03-18 08:23:50|1797.2|1796.8|1797.8|1797.2|1797.8|1797.4|1797|1796.6|377
1616055840000|2021-03-18 08:24:00|1797.6|1797.4|1797|1796.6|1797.8|1797.4|1796.8|1796.2|465
1616055850000|2021-03-18 08:24:10|1796.8|1796.4|1796.4|1796|1797|1796.4|1796.4|1796|2404
1616055860000|2021-03-18 08:24:20|1796.6|1796.2|1797|1796.6|1797|1796.6|1796.4|1796|2242
1616055870000|2021-03-18 08:24:30|1797.2|1796.8|1799.2|1798.8|1799.4|1799|1797.2|1796.8|6426
1616055880000|2021-03-18 08:24:40|1799|1799|1798.6|1798.2|1799|1799|1798.4|1798.2|1702
1616055890000|2021-03-18 08:24:50|1798.4|1798|1799.4|1799|1799.6|1799.2|1798.2|1798|3850
1616055900000|2021-03-18 08:25:00|1799.6|1799.2|1800.8|1800.4|1800.8|1800.4|1799.4|1799|17540
1616055910000|2021-03-18 08:25:10|1800.6|1800.6|1800.8|1800.4|1801|1800.6|1800.2|1800|3874
1616055920000|2021-03-18 08:25:20|1800.6|1800.2|1800.4|1799.8|1800.6|1800.4|1800|1799.6|4034
1616055930000|2021-03-18 08:25:30|1800.2|1799.6|1800.2|1799.8|1800.6|1800.2|1800|1799.6|680
1616055940000|2021-03-18 08:25:40|1800|1799.6|1799|1798.4|1800|1799.6|1798.8|1798.4|1421
1616055950000|2021-03-18 08:25:50|1798.8|1798.6|1799.2|1798.8|1799.2|1799|1798.8|1798.6|486
1616055960000|2021-03-18 08:26:00|1799.4|1799|1799.8|1799.4|1799.8|1799.6|1799.4|1799|1915
1616055970000|2021-03-18 08:26:10|1800|1799.8|1799.8|1799.4|1800.2|1800|1799.4|1799.2|2923
1616055980000|2021-03-18 08:26:20|1800|1799.2|1799.4|1798.8|1800.2|1799.2|1799.4|1798.8|0
1616055990000|2021-03-18 08:26:30|1799.2|1799|1799|1798.4|1799.4|1799|1799|1798.4|0
1616056000000|2021-03-18 08:26:40|1798.8|1798.6|1798.2|1797.8|1799.2|1798.8|1798.2|1797.8|3207
1616056010000|2021-03-18 08:26:50|1798|1797.6|1797.4|1797|1798|1797.6|1797.2|1797|0
1616056020000|2021-03-18 08:27:00|1797.2|1796.6|1796.6|1796.2|1797.2|1797|1796.4|1796.2|2264
1616056030000|2021-03-18 08:27:10|1796.8|1796.4|1797.2|1796.6|1797.6|1797|1796.4|1796.2|2197
1616056040000|2021-03-18 08:27:20|1797|1797|1796.6|1796|1797.6|1797.4|1796.4|1796|9288
1616056050000|2021-03-18 08:27:30|1796.4|1795.8|1795.6|1795.2|1796.4|1796|1795.4|1795|1652
1616056060000|2021-03-18 08:27:40|1795.4|1795.4|1795.6|1795.2|1795.8|1795.4|1795.4|1795|100
1616056070000|2021-03-18 08:27:50|1795.8|1795.4|1796|1795.8|1796.4|1796.2|1795.8|1795.4|1343
1616056080000|2021-03-18 08:28:00|1796.2|1795.6|1795.8|1795.4|1796.2|1796|1795.8|1795.4|507
1616056090000|2021-03-18 08:28:10|1796|1795.6|1795.8|1795.2|1796|1795.8|1795.8|1795.2|3356
1616056100000|2021-03-18 08:28:20|1795.6|1795|1795.6|1795.2|1795.6|1795.4|1795.2|1795|1207
1616056110000|2021-03-18 08:28:30|1795.4|1795|1795.4|1795|1795.4|1795.2|1795.2|1795|211
1616056120000|2021-03-18 08:28:40|1795.2|1795.2|1794.6|1794.4|1795.2|1795.2|1794.6|1794.2|8540
1616056130000|2021-03-18 08:28:50|1794.8|1794.6|1795.2|1794.6|1795.2|1794.8|1794.8|1794.6|1291
1616056140000|2021-03-18 08:29:00|1795||1795||1795||1794.8||30
1616056150000|2021-03-18 08:29:10|1795.2|1794.8|1795|1794.8|1795.2|1795|1795|1794.6|1525
1616056160000|2021-03-18 08:29:20|1795.2|1795|1795.6|1795.4|1795.6|1795.4|1795.2|1795|606
1616056170000|2021-03-18 08:29:30|1795.8|1795.6|1795.6|1795.2|1795.8|1795.6|1795.4|1795.2|1979
1616056180000|2021-03-18 08:29:40|1795.2|1795|1795|1794.4|1795.2|1795|1794.8|1794.4|6240
1616056190000|2021-03-18 08:29:50|1794.8|1794.2|1794.6|1794.2|1794.8|1794.4|1794.4|1794.2|708
1616056200000|2021-03-18 08:30:00|1794.8|1794.4|1794.8|1794.4|1795.4|1795.2|1794.6|1794.4|3553
1616056210000|2021-03-18 08:30:10|1795|1794.6|1795|1794.6|1795|1794.6|1794.8|1794.6|263
1616056220000|2021-03-18 08:30:20||1794.4||1794.2||1794.4||1794.2|0
1616056230000|2021-03-18 08:30:30|1795.2|1794.4|1795.2|1794.8|1795.2|1795|1795|1794.4|924
1616056240000|2021-03-18 08:30:40|1795|1794.6|1795.4|1795|1795.6|1795.4|1795|1794.6|1177
1616056250000|2021-03-18 08:30:50|1795.6|1794.8|1795.4|1795|1795.6|1795.2|1795|1794.6|0
1616056260000|2021-03-18 08:31:00||1795.2||1795||1795.2||1795|0
1616056270000|2021-03-18 08:31:10|1795.2|1795.2|1795.6|1795|1795.6|1795.4|1795.2|1795|813
1616056280000|2021-03-18 08:31:20|1795.8|1795.2|1796.8|1796.4|1796.8|1796.4|1795.8|1795.2|1361
1616056290000|2021-03-18 08:31:30|1797|1796.6|1796.8|1796.4|1797.6|1797.2|1796.4|1796|2968
1616056300000|2021-03-18 08:31:40|1796.6|1796.2|1796.4|1795.6|1796.8|1796.4|1796.4|1795.6|4
1616056310000|2021-03-18 08:31:50|1796.2|1795.4|1795.6|1795.2|1796.2|1795.6|1795.4|1795|834
1616056320000|2021-03-18 08:32:00|1795.8|1795.4|1795|1794.8|1796|1795.6|1795|1794.8|608
1616056330000|2021-03-18 08:32:10|1794.8|1794.6|1794.6|1794.2|1795.4|1795|1794.2|1794|3035
1616056340000|2021-03-18 08:32:20||1794||1794.2||1794.2||1794|0
1616056350000|2021-03-18 08:32:30||1794.4||1794.2||1794.4||1794.2|20
1616056360000|2021-03-18 08:32:40|1794.4|1794|1794.6|1794.2|1794.6|1794.4|1794.4|1794|839
1616056370000|2021-03-18 08:32:50||1794||1794.2||1794.2||1794|0
1616056380000|2021-03-18 08:33:00||1794||1794.2||1794.2||1794|0
1616056390000|2021-03-18 08:33:10|1794.4|1794|1793.2|1792.8|1794.4|1794.2|1792.8|1792.6|18948
1616056400000|2021-03-18 08:33:20|1793.4|1793|1793|1792.6|1793.6|1793.2|1793|1792.4|2491
1616056410000|2021-03-18 08:33:30|1792.8|1792.8|1792.8|1792.4|1793|1792.8|1792.8|1792.4|696
1616056420000|2021-03-18 08:33:40|1792.6|1792.2|1793.2|1792.6|1793.2|1793|1792.6|1792.2|1288
1616056430000|2021-03-18 08:33:50|1793|1792.8|1793.8|1793.2|1793.8|1793.4|1793|1792.8|856
1616056440000|2021-03-18 08:34:00|1794|1793.4|1793.6|1793|1794|1793.6|1793.2|1792.8|1194
1616056450000|2021-03-18 08:34:10|1793.4|1793.2|1793.4|1793|1793.4|1793.2|1793.2|1793|950
1616056460000|2021-03-18 08:34:20|1793.6|1793.2|1794.4|1794|1794.4|1794|1793.4|1793|3544
1616056470000|2021-03-18 08:34:30|1794.6|1793.8|1794.2|1793.6|1794.8|1794.4|1793.8|1793.6|2387
1616056480000|2021-03-18 08:34:40|1794|1793.8|1794.2|1793.8|1794.2|1794|1794|1793.8|279
1616056490000|2021-03-18 08:34:50|1794.4|1794|1794.2|1793.6|1794.6|1794.2|1793.8|1793.4|4329
1616056500000|2021-03-18 08:35:00|1794.4|1793.8|1794.6|1793.8|1794.6|1794.2|1794.2|1793.8|541
1616056510000|2021-03-18 08:35:10|1794.4|1794|1795.8|1795.2|1795.8|1795.4|1794.4|1794|1117
1616056520000|2021-03-18 08:35:20|1796|1795.4|1796.4|1796|1796.6|1796|1796|1795.4|1116
1616056530000|2021-03-18 08:35:30|1796.6|1796.2|1796.8|1796.6|1797|1796.8|1796.6|1796.2|1285
1616056540000|2021-03-18 08:35:40|1797|1796.4|1796.4|1796|1797|1796.4|1796.2|1796|2031
1616056550000|2021-03-18 08:35:50|1796.2|1795.8|1796|1795.6|1796.2|1795.8|1795.6|1795.4|3273
1616056560000|2021-03-18 08:36:00|1796.2|1795.8|1795.6|1795.2|1796.2|1795.8|1795.6|1795.2|4
1616056590000|2021-03-18 08:36:30|1795.8|1795.4|1796.6|1796.2|1796.8|1796.4|1795.8|1795.4|2460
1616056600000|2021-03-18 08:36:40|1796.8|1796|1796.6|1795.8|1796.8|1796|1796.6|1795.8|0
1616056610000|2021-03-18 08:36:50|1796.4|1795.6|1796|1795.4|1796.4|1795.8|1795.6|1795.4|942
1616056620000|2021-03-18 08:37:00|1795.8|1795.6|1796.6|1796|1796.8|1796.4|1795.8|1795.4|1632
1616056640000|2021-03-18 08:37:20|1796.8|1796.2|1796.2|1795.6|1797|1796.8|1796.2|1795.6|1842
1616056650000|2021-03-18 08:37:30|1796.4|1795.8|1796|1795.6|1796.4|1796|1796|1795.6|398
1616056660000|2021-03-18 08:37:40|1795.8|1795.4|1794.6|1794.2|1795.8|1795.4|1794.4|1794|1805
1616056670000|2021-03-18 08:37:50|1794.4|1794|1794.6|1794|1795|1794.8|1794.2|1793.8|2335
1616056680000|2021-03-18 08:38:00||1794.2||1794||1794.2||1793.8|0
1616056690000|2021-03-18 08:38:10|1794.8|1794.2|1794.6|1794.2|1795|1794.6|1794.6|1794.2|702
1616056700000|2021-03-18 08:38:20|1794.8|1794.4|1794.8|1794.2|1794.8|1794.4|1794.8|1794.2|0
1616056710000|2021-03-18 08:38:30|1794.6|1794|1794.4|1793.8|1794.6|1794|1793.6|1793.4|1584
1616056720000|2021-03-18 08:38:40|1794.6|1794|1795.6|1795.2|1795.6|1795.2|1794.6|1794|1359
1616056730000|2021-03-18 08:38:50|1795.4|1795|1795.6|1795|1795.6|1795.2|1795.4|1795|0
1616056740000|2021-03-18 08:39:00|1795.8|1795.2|1796|1795.4|1796|1795.8|1795.8|1795.2|558
1616056750000|2021-03-18 08:39:10|1795.8|1795.2|1796.2|1795.6|1796.2|1795.6|1795.6|1795|910
1616056760000|2021-03-18 08:39:20|1796|1795.4|1795.8|1795.4|1796.2|1795.6|1795.8|1795.4|0
1616056770000|2021-03-18 08:39:30||1795.2||1795||1795.4||1795|0
1616056780000|2021-03-18 08:39:40|1795.6|1794.8|1795|1794.6|1795.6|1795.2|1794.6|1794.2|3617
1616056790000|2021-03-18 08:39:50|1795.2|1794.8|1795.2|1794.8|1795.4|1795.2|1795.2|1794.8|1527
1616056800000|2021-03-18 08:40:00|1795.4|1794.6|1795.4|1795|1795.6|1795.2|1795|1794.6|5422
1616056810000|2021-03-18 08:40:10|1795.2|1795.2|1795.6|1795.2|1795.6|1795.2|1795.2|1795|0
1616056820000|2021-03-18 08:40:20|1795.4|1795.4|1795.8|1795.2|1795.8|1795.6|1795.4|1795.2|1259
1616056830000|2021-03-18 08:40:30|1796|1795.4|1796|1795.6|1796|1795.8|1796|1795.4|774
1616056840000|2021-03-18 08:40:40|1795.8|1795.4|1795.8|1795.6|1796|1795.6|1795.4|1795.2|1596
1616056850000|2021-03-18 08:40:50|1795.6|1795.4|1795.6|1795.2|1795.6|1795.4|1795.4|1795.2|523
1616056870000|2021-03-18 08:41:10||1795||1795.2||1795.2||1795|0
1616056880000|2021-03-18 08:41:20|1795.4|1795|1795.2|1795|1795.4|1795|1795|1794.6|6515
1616056890000|2021-03-18 08:41:30|1795.4|1795.2|1797.2|1796.8|1797.4|1797|1795.4|1795.2|5572
1616056900000|2021-03-18 08:41:40|1797.4|1797|1797.6|1797.2|1797.8|1797.4|1797.4|1797|150
1616056910000|2021-03-18 08:41:50|1797.4|1797|1797.4|1797|1797.6|1797|1797.2|1797|2383
1616056920000|2021-03-18 08:42:00|1797.2|1796.8|1796.4|1796|1797.2|1796.8|1796.2|1795.8|2033
1616056930000|2021-03-18 08:42:10|1796.2|1795.8|1796.2|1795.6|1796.4|1796|1796|1795.6|1630
1616056940000|2021-03-18 08:42:20|1796.4|1795.8|1797|1796.6|1797|1796.8|1796.4|1795.8|1719
1616056950000|2021-03-18 08:42:30|1796.8|1796.4|1796.4|1796|1796.8|1796.4|1796.2|1796|1065
1616056960000|2021-03-18 08:42:40|1796.2|1795.8|1796|1795.6|1796.2|1795.8|1796|1795.6|971
1616056970000|2021-03-18 08:42:50|1796.2|1795.4|1796.2|1795.6|1796.2|1795.6|1795.6|1795.4|1198
1616056980000|2021-03-18 08:43:00|1796|1795.4|1795.8|1795.2|1796|1795.4|1795.6|1795.2|210
1616056990000|2021-03-18 08:43:10|1796|1795.4|1796.8|1796.4|1797|1796.4|1795.8|1795.4|1183
1616057000000|2021-03-18 08:43:20|1796.6|1796.2|1796.6|1796.2|1796.6|1796.2|1796.2|1795.8|0
1616057010000|2021-03-18 08:43:30|1796.8|1796.4|1797|1796.6|1797|1796.6|1796.8|1796.4|474
1616057020000|2021-03-18 08:43:40|1796.8|1796.4|1796.8|1796.2|1796.8|1796.4|1796.6|1796.2|195
1616057030000|2021-03-18 08:43:50|1797|1796.4|1797|1796.4|1797.2|1797|1796.8|1796.4|1547
1616057040000|2021-03-18 08:44:00|1796.8|1796.6|1796.8|1796.4|1797|1796.6|1796.8|1796.4|0
1616057050000|2021-03-18 08:44:10|1797|1796.6|1797.2|1796.6|1797.2|1797|1796.8|1796.2|986
1616057060000|2021-03-18 08:44:20|1797.4|1796.8|1798.2|1797.6|1798.2|1797.8|1797.4|1796.8|2622
1616057070000|2021-03-18 08:44:30|1798|1797.8|1797|1796.8|1798|1797.8|1797|1796.8|3031
1616057080000|2021-03-18 08:44:40|1796.8|1796.6|1796.2|1795.8|1797|1796.8|1796|1795.8|2129
1616057090000|2021-03-18 08:44:50|1796.4|1796|1796.2|1795.8|1796.4|1796.2|1796.2|1795.8|268
1616057100000|2021-03-18 08:45:00|1796.4|1796|1796.8|1796.2|1797.4|1797.2|1796.2|1796|3538
1616057110000|2021-03-18 08:45:10|1796.6|1796.4|1797|1796.6|1797|1796.6|1796.6|1796.4|579
1616057120000|2021-03-18 08:45:20|1797.2|1796.8|1796.8|1796.6|1797.2|1796.8|1796.8|1796.4|419
1616057130000|2021-03-18 08:45:30|1796.6|1796.4|1797|1796.6|1797|1796.6|1796.6|1796.4|393
1616057140000|2021-03-18 08:45:40|1796.8|1796.4|1796|1795.6|1796.8|1796.4|1796|1795.6|895
1616057150000|2021-03-18 08:45:50|1796.2|1795.8|1796.4|1796.2|1796.4|1796.2|1796.2|1795.8|558
1616057160000|2021-03-18 08:46:00|1796.2|1796|1797|1796.6|1797|1796.6|1796|1795.8|4378
1616057170000|2021-03-18 08:46:10|1796.8|1796.8|1797.8|1797.2|1797.8|1797.4|1796.8|1796.8|6
1616057180000|2021-03-18 08:46:20|1797.6|1797|1797|1796.4|1797.6|1797|1796.8|1796.4|511
1616057190000|2021-03-18 08:46:30|1796.8|1796.6|1796.8|1796.4|1797.2|1796.8|1796.6|1796.4|1321
1616057200000|2021-03-18 08:46:40|1796.6|1796.2|1796.8|1796.4|1796.8|1796.4|1796.6|1796.2|903
1616057210000|2021-03-18 08:46:50|1797|1796.6|1797|1796.6|1797.2|1797|1796.8|1796.6|1764
1616057220000|2021-03-18 08:47:00|1796.6|1796.4|1796.8|1796.4|1796.8|1796.6|1796.6|1796.2|1139
1616057230000|2021-03-18 08:47:10|1796.6|1796.2|1796.4|1796|1796.8|1796.4|1796.4|1796|4888
1616057240000|2021-03-18 08:47:20|1796.2|1795.8|1795.2|1794.8|1796.2|1795.8|1795|1794.6|11628
1616057250000|2021-03-18 08:47:30|1795.4|1795|1796.4|1795.8|1796.4|1795.8|1795.4|1795|3006
1616057260000|2021-03-18 08:47:40|1796.2|1796|1796.4|1796|1796.6|1796.2|1796|1795.8|3009
1616057270000|2021-03-18 08:47:50|1796.2|1795.6|1796.2|1795.8|1796.4|1796|1796|1795.6|6666
1616057280000|2021-03-18 08:48:00|1796.4|1796|1796|1795.6|1796.4|1796|1795.8|1795.6|1317
1616057290000|2021-03-18 08:48:10|1796.2|1795.8|1796.4|1796|1796.4|1796|1796|1795.6|3900
1616057300000|2021-03-18 08:48:20|1796.2|1795.8|1796|1795.6|1796.6|1796.4|1795.8|1795.6|8372
1616057310000|2021-03-18 08:48:30|1795.8|1795.4|1796|1795.6|1796|1795.8|1795|1794.8|6975
1616057320000|2021-03-18 08:48:40|1795.8|1795.4|1795|1794.6|1795.8|1795.4|1795|1794.6|1558
1616057330000|2021-03-18 08:48:50|1794.8|1794.4|1795.8|1795.4|1795.8|1795.4|1794.6|1794.4|3814
1616057340000|2021-03-18 08:49:00|1795.6|1795.2|1796|1795.6|1796|1795.8|1795.6|1795.2|4452
1616057350000|2021-03-18 08:49:10|1795.8||1796||1796||1795.8||0
1616057360000|2021-03-18 08:49:20|1795.8|1795.4|1795.8|1795|1795.8|1795.4|1795.2|1795|896
1616057370000|2021-03-18 08:49:30|1795.6|1794.8|1794.8|1794.4|1795.6|1795|1794.2|1794|1533
1616057380000|2021-03-18 08:49:40|1795|1794.2|1795|1794.4|1795|1794.4|1794.6|1794.2|740
1616057390000|2021-03-18 08:49:50|1794.8|1794.6|1795.4|1795|1795.4|1795.2|1794.8|1794.6|3766
1616057400000|2021-03-18 08:50:00|1795.2|1794.8|1795.4|1795|1795.8|1795.6|1795.2|1794.8|4380
1616057410000|2021-03-18 08:50:10|1795.6|1795.2|1795.6|1795.2|1795.6|1795.2|1795.2|1795|4123
1616057420000|2021-03-18 08:50:20|1795.4|1795|1796.4|1796|1796.4|1796|1795.2|1795|4272
1616057430000|2021-03-18 08:50:30|1796.6|1796.2|1796.6|1796|1797|1796.6|1796.2|1795.8|3374
1616057440000|2021-03-18 08:50:40|1796.4|1796.4|1796.6|1796|1796.8|1796.4|1796.4|1796|2670
1616057450000|2021-03-18 08:50:50|1796.2|1795.8|1796.2|1795.8|1796.4|1796|1796|1795.6|5295
1616057460000|2021-03-18 08:51:00|1796|1795.6|1796|1795.4|1796|1795.6|1795.6|1795.2|1409
1616057470000|2021-03-18 08:51:10|1795.8|1795.2|1795.4|1795|1795.8|1795.2|1795|1794.8|2846
1616057480000|2021-03-18 08:51:20|1795.2|1794.8|1795.4|1795.2|1795.6|1795.4|1795.2|1794.8|4662
1616057490000|2021-03-18 08:51:30|1795.6|1795|1795|1794.6|1795.6|1795|1795|1794.4|2860
1616057500000|2021-03-18 08:51:40|1795.2|1794.8|1796.2|1796|1796.2|1796|1795|1794.8|3355
1616057510000|2021-03-18 08:51:50|1796|1795.8|1796.2|1795.8|1796.2|1795.8|1796|1795.6|569
1616057520000|2021-03-18 08:52:00|1796|1795.6|1795.8|1795.4|1796|1795.8|1795.8|1795.4|2376
1616057530000|2021-03-18 08:52:10|1796|1795.6|1796|1795.6|1796|1795.8|1795.8|1795.6|1162
1616057540000|2021-03-18 08:52:20|1795.8|1795.4|1796|1795.6|1796|1795.8|1795.8|1795.4|1477
1616057560000|2021-03-18 08:52:40|1796.2|1795.8|1794|1793.6|1796.2|1795.8|1794|1793.6|7768
1616057570000|2021-03-18 08:52:50|1793.8|1793.4|1793.4|1793.2|1794|1793.6|1793.4|1793|4717
1616057580000|2021-03-18 08:53:00|1793.2|1792.8|1793|1792.4|1793.2|1792.8|1792.2|1792|3646
1616057590000|2021-03-18 08:53:10|1792.8|1792.6|1792.4|1792.2|1793|1792.8|1792.2|1792|3038
1616057600000|2021-03-18 08:53:20|1792.6|1792.4|1792.8|1792.6|1793|1792.8|1792.6|1792.4|1433
1616057610000|2021-03-18 08:53:30|1793|1792.8|1792.6|1792.2|1793|1792.8|1792.2|1792|4722
1616057620000|2021-03-18 08:53:40|1792.8|1792.4|1793|1792.6|1793.2|1792.8|1792.6|1792.4|1229
1616057630000|2021-03-18 08:53:50|1793.2|1792.8|1793.6|1793.4|1793.6|1793.4|1793.2|1792.8|952
1616057640000|2021-03-18 08:54:00|1793.8|1793.6|1795|1794.4|1795|1794.4|1793.8|1793.6|3377
1616057650000|2021-03-18 08:54:10|1795.2|1794.6|1795.2|1794.8|1795.6|1795.2|1795|1794.6|1302
1616057660000|2021-03-18 08:54:20|1795|1794.6|1794.6|1794.2|1795|1794.8|1794.6|1794.2|2271
1616057670000|2021-03-18 08:54:30|1794.4|1794.4|1794.2|1793.8|1794.4|1794.4|1794.2|1793.8|143
1616057680000|2021-03-18 08:54:40|1794|1793.6|1793.6|1793.2|1794|1793.6|1793.4|1793.2|500
1616057690000|2021-03-18 08:54:50|1793.8|1793.4|1794.6|1794.4|1794.6|1794.4|1793.8|1793.4|4153
1616057700000|2021-03-18 08:55:00|1794.8|1794.6|1795.2|1794.8|1795.2|1794.8|1794.4|1794.2|1041
1616057710000|2021-03-18 08:55:10|1795|1794.6|1795|1794.6|1795|1794.8|1795|1794.6|606
1616057720000|2021-03-18 08:55:20|1795.2|1794.4|1795.8|1795.2|1795.8|1795.2|1795.2|1794.4|474
1616057730000|2021-03-18 08:55:30|1795.6|1795|1795.8|1795.2|1795.8|1795.2|1795.4|1795|1147
1616057740000|2021-03-18 08:55:40|1795.6|1795.4|1796|1795.6|1796|1795.6|1795.6|1795.4|279
1616057750000|2021-03-18 08:55:50|1795.8|1795.4|1795.6|1795.2|1795.8|1795.4|1795.6|1795.2|240
1616057760000|2021-03-18 08:56:00|1795.4||1795.6||1795.6||1795.4||0
1616057770000|2021-03-18 08:56:10|1795.4|1794.8|1796|1795.4|1796|1795.6|1795|1794.8|8199
1616057780000|2021-03-18 08:56:20|1795.8|1795.6|1796.6|1796|1796.6|1796.4|1795.8|1795.4|975
1616057790000|2021-03-18 08:56:30|1796.4|1795.8|1796.2|1795.8|1796.4|1796.2|1796|1795.6|3360
1616057800000|2021-03-18 08:56:40|1796|1795.6|1796|1795.6|1796.2|1795.6|1795.8|1795.6|653
1616057810000|2021-03-18 08:56:50|1796.2|1795.4|1796|1795.6|1796.2|1795.6|1796|1795.4|830
1616057820000|2021-03-18 08:57:00|1796.2|1795.8|1795.6|1795.2|1796.2|1796|1795.6|1795.2|1027
1616057830000|2021-03-18 08:57:10|1795.4|1795|1794.4|1794|1795.4|1795|1794.4|1793.8|3523
1616057840000|2021-03-18 08:57:20|1794.2|1793.8|1793.8|1793.4|1794.4|1794.2|1793.6|1793.2|283
1616057850000|2021-03-18 08:57:30|1794|1793.6|1794.2|1793.8|1794.2|1793.8|1793.8|1793.6|911
1616057860000|2021-03-18 08:57:40|1794.4|1794|1796|1795.6|1796|1795.6|1794.4|1794|6217
1616057870000|2021-03-18 08:57:50|1795.8|1795.4|1795.2|1794.8|1795.8|1795.4|1795.2|1794.8|908
1616057880000|2021-03-18 08:58:00|1795|1794.6|1794.8|1794.4|1795|1794.8|1794.8|1794.4|2847
1616057890000|2021-03-18 08:58:10|1795|1794.6|1795.2|1794.8|1795.4|1795.2|1795|1794.6|669
1616057900000|2021-03-18 08:58:20|1795|1794.6|1795|1794.8|1795.2|1794.8|1795|1794.6|0
1616057910000|2021-03-18 08:58:30|1794.8|1794.6|1794.6|1794.2|1794.8|1794.6|1794.6|1794.2|196
1616057920000|2021-03-18 08:58:40|1794.4|1794|1794.6|1794.2|1794.6|1794.4|1794|1793.8|3122
1616057930000|2021-03-18 08:58:50|1794.8|1794|1794.6|1794.2|1794.8|1794.4|1794.4|1794|931
1616057940000|2021-03-18 08:59:00|1794.4|1793.8|1794|1793.6|1794.4|1793.8|1793.8|1793.6|304
1616057950000|2021-03-18 08:59:10|1794.2|1793.8|1794.2|1793.8|1794.4|1794|1794|1793.8|508
1616057960000|2021-03-18 08:59:20|1794.4|1794|1794.6|1794.2|1794.6|1794.2|1794.2|1794|521
1616057970000|2021-03-18 08:59:30|1794.4|1794.4|1794.6|1794.2|1794.6|1794.4|1794.4|1794|205
1616057980000|2021-03-18 08:59:40|1794.8|1794.4|1795|1794.6|1795|1794.6|1794.6|1794.4|341
1616057990000|2021-03-18 08:59:50|1794.8|1794.4|1794.4|1794|1794.8|1794.6|1794.4|1794|2391
1616058000000|2021-03-18 09:00:00|1794.2|1793.8|1793.4|1793.2|1794.2|1793.8|1793.2|1792.8|2215
1616058010000|2021-03-18 09:00:10|1793.6|1793|1792.2|1791.8|1793.6|1793.4|1791.8|1791.4|9824
1616058020000|2021-03-18 09:00:20|1792.4|1792|1793|1792.8|1793|1792.8|1792|1791.8|10075
1616058030000|2021-03-18 09:00:30|1793.2|1793|1793|1792.4|1793.4|1793|1792.4|1792|4060
1616058040000|2021-03-18 09:00:40|1792.8|1792.6|1792.4|1792|1793|1792.8|1792.2|1792|5122
1616058050000|2021-03-18 09:00:50|1792.6|1792.2|1792.8|1792.6|1793|1792.8|1792.4|1792.2|4108
1616058060000|2021-03-18 09:01:00|1792.6|1792.4|1792.6|1792.2|1792.8|1792.6|1792.4|1792.2|1154
1616058070000|2021-03-18 09:01:10|1792.2|1792|1792.8|1792.4|1793|1792.8|1791.8|1791.4|7754
1616058080000|2021-03-18 09:01:20|1793|1792.2|1793|1792.6|1793|1792.8|1792.8|1792.2|218
1616058090000|2021-03-18 09:01:30|1792.8|1792.8|1793|1792.4|1793|1792.8|1792.8|1792.4|0
1616058100000|2021-03-18 09:01:40|1792.8|1792.2|1792.4|1791.6|1792.8|1792.2|1792|1791.6|11908
1616058110000|2021-03-18 09:01:50|1792.2|1791.8|1792.6|1792.4|1792.6|1792.4|1792.2|1791.8|1329
1616058120000|2021-03-18 09:02:00||1792.2||1792.2||1792.2||1792.2|0
1616058130000|2021-03-18 09:02:10|1792.8|1792.4|1792.8|1792.2|1792.8|1792.6|1792.4|1792|1109
1616058140000|2021-03-18 09:02:20|1793|1792.8|1792|1791.6|1793.2|1793|1792|1791.6|20631
1616058150000|2021-03-18 09:02:30|1791.8|1791.4|1792|1791.6|1792|1791.8|1791.4|1791.2|1883
1616058160000|2021-03-18 09:02:40|1792.2|1791.8|1792.6|1792|1792.6|1792|1792.2|1791.8|3952
1616058170000|2021-03-18 09:02:50|1792.4||1792.4||1792.4||1792.4||0
1616058180000|2021-03-18 09:03:00|1792.2|1792.2|1792.2|1792|1792.6|1792.4|1792.2|1792|1954
1616058190000|2021-03-18 09:03:10|1792.4|1792.2|1792.6|1792.2|1792.6|1792.2|1792.4|1792|568
1616058200000|2021-03-18 09:03:20|1792.4|1792.4|1792.8|1792.4|1793|1792.6|1792.4|1792.4|255
1616058210000|2021-03-18 09:03:30|1792.6|1792.2|1792.4|1792|1792.6|1792.2|1792.2|1792|2177
1616058220000|2021-03-18 09:03:40|1792.6|1792.2|1792|1791.8|1792.6|1792.4|1792|1791.8|8420
1616058230000|2021-03-18 09:03:50|1792.2|1792|1792.4|1791.8|1792.4|1792.2|1792.2|1791.8|1280
1616058240000|2021-03-18 09:04:00|1792.6|1792|1793|1792.2|1793|1792.4|1792.2|1792|6680
1616058250000|2021-03-18 09:04:10|1793.2|1792.4|1793|1792.6|1793.4|1793|1792.8|1792.4|5240
1616058260000|2021-03-18 09:04:20|1792.8|1792.8|1792|1791.6|1792.8|1792.8|1792|1791.6|1741
1616058270000|2021-03-18 09:04:30|1791.8|1791.4|1792|1791.6|1792|1791.8|1791.6|1791.2|464
1616058280000|2021-03-18 09:04:40|1791.8|1791.4|1791.8|1791.4|1792|1791.8|1791.4|1791.2|6882
1616058290000|2021-03-18 09:04:50|1791.6|1791.2|1791.8|1791.4|1791.8|1791.4|1791|1790.6|7302
1616058300000|2021-03-18 09:05:00|1791.6|1791.2|1791.6|1791.2|1791.8|1791.4|1791.6|1791.2|250
1616058310000|2021-03-18 09:05:10|1791.4|1791.4|1791.4|1791|1791.4|1791.4|1791.4|1790.8|2565
1616058320000|2021-03-18 09:05:20|1791.6|1790.8|1791.2|1790.8|1791.6|1791.2|1791.2|1790.8|1301
1616058330000|2021-03-18 09:05:30|1791|1790.6|1790.8|1790.4|1791|1790.8|1790.6|1790.4|4492
1616058340000|2021-03-18 09:05:40|1790.6|1790.2|1791.2|1791|1791.2|1791|1790.6|1790.2|915
1616058350000|2021-03-18 09:05:50|1791.4|1791.2|1791.4|1791|1791.6|1791.2|1791.2|1791|1871
1616058360000|2021-03-18 09:06:00|1791.2|1791.2|1791.2|1791|1791.4|1791.2|1791.2|1791|2353
1616058370000|2021-03-18 09:06:10|1791|1790.8|1791|1790.8|1791|1790.8|1791|1790.8|766
1616058380000|2021-03-18 09:06:20|1791.2|1791|1791|1790.6|1791.2|1791|1790.6|1790.4|1472
1616058390000|2021-03-18 09:06:30|1791.2|1790.8|1791.4|1790.8|1791.4|1791|1791.2|1790.8|457
1616058400000|2021-03-18 09:06:40|1791.2|1790.6|1791|1790.4|1791.2|1790.6|1790.6|1790.4|57
1616058410000|2021-03-18 09:06:50|1791.2|1790.6|1791.2|1790.8|1791.2|1791|1791.2|1790.6|1876
1616058420000|2021-03-18 09:07:00|1791.4|1791|1793.8|1793.4|1794|1793.6|1791.4|1791|12661
1616058430000|2021-03-18 09:07:10|1793.6|1793.2|1792.6|1792.2|1793.6|1793.2|1792.6|1792.2|2278
1616058440000|2021-03-18 09:07:20|1792.4|1792|1792.2|1791.6|1792.4|1792|1792|1791.6|1664
1616058450000|2021-03-18 09:07:30|1792|1791.4|1791.8|1791.4|1792.2|1791.6|1791.6|1791.4|2457
1616058460000|2021-03-18 09:07:40|1791.6||1791.8||1791.8||1791.6||0
1616058470000|2021-03-18 09:07:50|1791.6|1791.6|1791.6|1791.4|1791.8|1791.6|1791.6|1791.4|1436
1616058480000|2021-03-18 09:08:00|1791.8|1791.6|1791.8|1791.4|1792|1791.8|1791.8|1791.4|2321
1616058490000|2021-03-18 09:08:10|1792|1791.6|1792.2|1791.6|1792.4|1792|1791.8|1791.6|1157
1616058500000|2021-03-18 09:08:20|1792|1791.4|1791.8|1791.4|1792|1791.6|1791.6|1791.4|1349
1616058510000|2021-03-18 09:08:30|1791.6|1791.2|1791|1790.6|1791.6|1791.2|1790.6|1790.4|2122
1616058520000|2021-03-18 09:08:40|1791.2|1790.8|1792|1791.4|1792|1791.4|1791|1790.8|196
1616058530000|2021-03-18 09:08:50|1791.8|1791.2|1791.8|1791.4|1791.8|1791.4|1791.8|1791|0
1616058540000|2021-03-18 09:09:00|1791.6|1791.6|1791.4|1791|1791.6|1791.6|1791.4|1791|6
1616058550000|2021-03-18 09:09:10|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|50
1616058560000|2021-03-18 09:09:20|1791.8|1791|1791|1790.8|1791.8|1791|1790.8|1790.4|6994
1616058570000|2021-03-18 09:09:30|1791.2|1790.6|1791.2|1790.8|1791.2|1791|1791|1790.6|2011
1616058580000|2021-03-18 09:09:40|1791|1791|1791|1790.8|1791.4|1791|1791|1790.6|1961
1616058590000|2021-03-18 09:09:50|1790.8|1790.6|1791|1790.4|1791|1790.6|1790.6|1790.4|608
1616058600000|2021-03-18 09:10:00|1790.8|1790.6|1789.6|1789.2|1790.8|1790.6|1789.6|1789|35629
1616058610000|2021-03-18 09:10:10|1789.8|1789.4|1789.8|1789.4|1790.4|1789.8|1789.6|1789.4|2092
1616058620000|2021-03-18 09:10:20|1790|1789.6|1789.8|1789.6|1790|1789.6|1789.8|1789.4|1500
1616058630000|2021-03-18 09:10:30|1790|1789.8|1789.6|1789.4|1790.2|1789.8|1789.6|1789.2|781
1616058640000|2021-03-18 09:10:40|1789.4|1789.2|1790.4|1790.2|1791|1790.6|1789.4|1789.2|7824
1616058650000|2021-03-18 09:10:50|1790.2|1790|1790.4|1790|1790.4|1790|1790.2|1790|1133
1616058660000|2021-03-18 09:11:00|1790.2|1789.8|1789.8|1789.4|1790.2|1790|1789.8|1789.4|1106
1616058670000|2021-03-18 09:11:10|1790|1789.6|1790|1789.4|1790|1789.6|1790|1789.4|1000
1616058680000|2021-03-18 09:11:20|1789.8|1789.2|1789.6|1789.2|1789.8|1789.2|1789.6|1789.2|1194
1616058690000|2021-03-18 09:11:30|1789.8|1789.4|1789.8|1789.4|1789.8|1789.4|1789.6|1789.2|2781
1616058700000|2021-03-18 09:11:40|1790|1789.6|1790.2|1789.8|1790.4|1790.2|1790|1789.6|3092
1616058710000|2021-03-18 09:11:50|1790|1790|1790.6|1790.2|1790.6|1790.4|1790|1789.8|2329
1616058720000|2021-03-18 09:12:00|1790.8|1790.4|1791|1790.6|1791|1790.6|1790.8|1790.2|3087
1616058730000|2021-03-18 09:12:10|1791.2|1790.8|1791.6|1791.2|1791.6|1791.2|1791|1790.8|3889
1616058740000|2021-03-18 09:12:20|1791.4|1791|1791.4|1790.8|1791.4|1791|1791|1790.8|4462
1616058750000|2021-03-18 09:12:30|1791.2|1790.4|1791.2|1791|1791.2|1791|1790.6|1790.4|4328
1616058760000|2021-03-18 09:12:40|1791.4|1791.2|1791|1790.6|1791.6|1791.2|1790.6|1790.4|2422
1616058770000|2021-03-18 09:12:50|1790.8|1790.4|1790.6|1790.2|1790.8|1790.4|1790.4|1790.2|7
1616058780000|2021-03-18 09:13:00|1790.8|1790|1791|1790.4|1791|1790.4|1790.2|1790|2738
1616058790000|2021-03-18 09:13:10|1790.8||1791||1791||1790.8||0
1616058800000|2021-03-18 09:13:20|1790.8|1790.6|1791|1790.6|1791|1790.8|1790.8|1790.6|1170
1616058810000|2021-03-18 09:13:30|1790.8|1790.4|1790.4|1790.2|1790.8|1790.6|1790.4|1790.2|1655
1616058820000|2021-03-18 09:13:40|1790.2|1790|1788.8|1788.4|1790.2|1790|1788.6|1788.4|7638
1616058830000|2021-03-18 09:13:50|1789||1789||1789||1789||0
1616058840000|2021-03-18 09:14:00|1788.8|1788.2|1788.4|1788.2|1788.8|1788.4|1788.4|1788|971
1616058850000|2021-03-18 09:14:10|1788.6|1788.4|1789.2|1788.8|1789.4|1789|1788.6|1788.4|3275
1616058860000|2021-03-18 09:14:20|1789.4|1789|1789.4|1789|1789.6|1789.2|1789|1788.8|7866
1616058870000|2021-03-18 09:14:30|1789.2|1788.8|1789|1788.6|1789.2|1788.8|1788.6|1788.2|1872
1616058880000|2021-03-18 09:14:40|1789.2|1788.8|1788.6|1788.2|1789.2|1788.8|1788.4|1788.2|769
1616058890000|2021-03-18 09:14:50|1788.4|1788|1788.4|1788|1788.6|1788.2|1788.2|1788|1479
1616058910000|2021-03-18 09:15:10|1788.2|1788.2|1788.4|1788|1788.4|1788.2|1788.2|1788|267
1616058920000|2021-03-18 09:15:20|1788.2|1787.8|1788|1787.6|1788.4|1788|1788|1787.6|1800
1616058930000|2021-03-18 09:15:30|1788.2|1787.8|1788|1787.8|1788.4|1788|1787.8|1787.6|2077
1616058940000|2021-03-18 09:15:40|1788.2|1788|1788.8|1788.4|1788.8|1788.4|1788.2|1787.8|609
1616058950000|2021-03-18 09:15:50|1788.6|1788.2|1788.8|1788.4|1788.8|1788.4|1788.4|1788|616
1616058960000|2021-03-18 09:16:00|1789|1788.6|1788.6|1788.4|1789|1788.6|1788.6|1788.4|512
1616058970000|2021-03-18 09:16:10|1788.8|1788.6|1788.8|1788.4|1789|1788.8|1788.8|1788.4|397
1616058980000|2021-03-18 09:16:20|1788.6|1788.2|1789.6|1789.2|1789.6|1789.2|1788.4|1788|18540
1616058990000|2021-03-18 09:16:30|1789.8|1789.4|1790.8|1790.4|1790.8|1790.4|1789.8|1789.4|3114
1616059000000|2021-03-18 09:16:40|1790.6|1790.2|1790.6|1790.2|1790.8|1790.4|1790.4|1790.2|1722
1616059010000|2021-03-18 09:16:50|1790.4|1790|1790.2|1789.8|1790.4|1790|1790|1789.6|2126
1616059020000|2021-03-18 09:17:00|1790|1789.6|1789.2|1788.8|1790|1789.6|1788.8|1788.6|4671
1616059030000|2021-03-18 09:17:10|1788.8|1789|1789.6|1789.4|1789.8|1789.4|1788.8|1788.6|11145
1616059040000|2021-03-18 09:17:20|1789.4|1789.2|1789.8|1789.4|1789.8|1789.6|1789.4|1789.2|9338
1616059050000|2021-03-18 09:17:30|1789.6|1789.2|1789.6|1789.2|1789.8|1789.2|1789.6|1789.2|90
1616059060000|2021-03-18 09:17:40|1789.8|1789.4|1789.8|1789.4|1789.8|1789.4|1789.6|1789.4|0
1616059070000|2021-03-18 09:17:50|1789.6|1789.2|1790.2|1789.8|1790.2|1789.8|1789.2|1789|2002
1616059080000|2021-03-18 09:18:00|1790.4|1789.6|1790.2|1789.8|1790.4|1790|1790.2|1789.6|0
1616059090000|2021-03-18 09:18:10|1790|1790|1791|1790.6|1791|1790.6|1790|1790|7347
1616059100000|2021-03-18 09:18:20|1791.2|1790.8|1790.8|1790.6|1791.2|1790.8|1790.6|1790.4|2181
1616059110000|2021-03-18 09:18:30|1790.6|1790.4|1790.4|1790|1790.8|1790.6|1790.2|1790|2659
1616059120000|2021-03-18 09:18:40|1790.6|1790.2|1790.6|1790.2|1790.6|1790.2|1790.6|1790.2|0
1616059130000|2021-03-18 09:18:50|1790.8|1790.4|1791.8|1791.4|1791.8|1791.4|1790.8|1790.4|7151
1616059140000|2021-03-18 09:19:00|1791.6|1791.2|1791.4|1791.2|1791.6|1791.2|1791.4|1791|0
1616059150000|2021-03-18 09:19:10|1791.2|1791|1792.2|1791.8|1792.2|1792|1791.2|1791|2459
1616059160000|2021-03-18 09:19:20|1792|1791.4|1792.4|1792|1792.6|1792.4|1791.8|1791.4|11571
1616059170000|2021-03-18 09:19:30|1792.2|1791.8|1792.4|1792|1792.4|1792.2|1792|1791.8|2508
1616059180000|2021-03-18 09:19:40|1792.2|1792.2|1792.8|1792.4|1793.2|1793|1792.2|1791.8|3539
1616059190000|2021-03-18 09:19:50|1793|1792.6|1792.6|1792.4|1793|1792.8|1792.4|1792|2015
1616059200000|2021-03-18 09:20:00|1792.8|1792.6|1793.8|1793.4|1793.8|1793.4|1792.8|1792.6|3193
1616059210000|2021-03-18 09:20:10|1794|1793.6|1794.2|1793.8|1794.2|1794|1794|1793.6|273
1616059220000|2021-03-18 09:20:20|1794|1793.6|1794.2|1793.8|1794.2|1793.8|1794|1793.6|4299
1616059230000|2021-03-18 09:20:30|1794|1794|1794.4|1794.2|1794.6|1794.2|1794|1793.8|912
1616059240000|2021-03-18 09:20:40|1794.6|1794.4|1795|1794.4|1795|1794.4|1794.6|1794.4|623
1616059250000|2021-03-18 09:20:50|1795.2|1794.6|1795.4|1795|1795.4|1795|1795.2|1794.6|4491
1616059260000|2021-03-18 09:21:00|1795.8|1795.2|1795.4|1795.2|1796|1795.4|1795.4|1795|6323
1616059270000|2021-03-18 09:21:10|1795.2|1795|1794.4|1794|1795.2|1795|1794.2|1794|2667
1616059280000|2021-03-18 09:21:20|1794.6|1794.2|1795.2|1795|1795.4|1795|1794.6|1794.2|286
1616059290000|2021-03-18 09:21:30|1795.4|1795.2|1795.2|1795|1795.8|1795.4|1795.2|1794.8|1576
1616059300000|2021-03-18 09:21:40|1795|1794.8|1795.2|1794.8|1795.2|1794.8|1794.8|1794.6|733
1616059320000|2021-03-18 09:22:00|1795|1794.6|1794.2|1793.8|1795|1794.8|1793.8|1793.6|8207
1616059330000|2021-03-18 09:22:10|1794|1793.6|1793.8|1793.4|1794|1793.6|1793.4|1793.2|1493
1616059340000|2021-03-18 09:22:20|1794|1793.6|1793.8|1793.4|1794|1793.8|1793.6|1793.4|572
1616059350000|2021-03-18 09:22:30|1794|1793.2|1794|1793.4|1794|1793.8|1793.6|1793.2|898
1616059360000|2021-03-18 09:22:40|1793.8|1793.6|1793.8|1793.4|1793.8|1793.6|1793.8|1793.4|0
1616059370000|2021-03-18 09:22:50|1794|1793.6|1793.8|1793.4|1794|1793.8|1793.8|1793.4|645
1616059380000|2021-03-18 09:23:00|1793.6|1793|1793|1792.8|1793.6|1793|1793|1792.8|1546
1616059390000|2021-03-18 09:23:10|1793.2|1793|1793.2|1792.8|1793.2|1793|1793|1792.8|400
1616059400000|2021-03-18 09:23:20|1793|1792.6|1793|1792.6|1793|1792.6|1792.8|1792.6|20
1616059410000|2021-03-18 09:23:30|1792.8|1792.4|1792|1791.8|1792.8|1792.4|1792|1791.6|1050
1616059420000|2021-03-18 09:23:40|1791.8|1791.6|1792|1791.8|1792.2|1792|1791.6|1791.2|11473
1616059430000|2021-03-18 09:23:50|1791.8|1791.6|1791.8|1791.4|1792|1791.6|1791.6|1791.4|406
1616059440000|2021-03-18 09:24:00|1791.6|1791.6|1791.6|1791.4|1791.6|1791.6|1791.6|1791.4|619
1616059450000|2021-03-18 09:24:10|1791.4|1791.2|1791.2|1791|1791.4|1791.2|1791.2|1791|3993
1616059460000|2021-03-18 09:24:20|1791.4|1791.2|1791.4|1791|1791.4|1791.2|1791.2|1791|426
1616059470000|2021-03-18 09:24:30|||||||||30
1616059480000|2021-03-18 09:24:40|1791.2|1790.8|1791.2|1790.8|1791.2|1790.8|1791|1790.8|86
1616059490000|2021-03-18 09:24:50|1791|1790.6|1791|1790.6|1791|1790.6|1791|1790.6|0
1616059500000|2021-03-18 09:25:00|1791.2|1790.8|1791|1790.6|1791.4|1791.2|1791|1790.6|2179
1616059510000|2021-03-18 09:25:10|1791.2|1790.8|1792|1791.8|1792|1791.8|1791.2|1790.8|4525
1616059520000|2021-03-18 09:25:20|1791.8|1791.6|1791.8|1791.4|1792|1791.6|1791.8|1791.4|200
1616059540000|2021-03-18 09:25:40|1791.6|1791.6|1791.6|1791.4|1791.6|1791.6|1791.6|1791.4|0
1616059550000|2021-03-18 09:25:50|1791.4|1791.2|1791.2|1790.8|1791.4|1791.2|1791|1790.8|3538
1616059560000|2021-03-18 09:26:00|1791.4|1791|1791.6|1791|1791.6|1791.2|1791.2|1791|957
1616059570000|2021-03-18 09:26:10|1791.8|1791.2|1791.4|1791|1791.8|1791.4|1791.4|1791|2073
1616059580000|2021-03-18 09:26:20|1791.2||1791.2||1791.2||1791.2||0
1616059590000|2021-03-18 09:26:30|1791.4||1791.2||1791.4||1791.2||815
1616059600000|2021-03-18 09:26:40|1791|1790.8|1791|1790.6|1791|1790.8|1791|1790.6|513
1616059610000|2021-03-18 09:26:50|1790.8|1790.4|1790.4|1790|1790.8|1790.4|1790.4|1790|1039
1616059620000|2021-03-18 09:27:00|1790.6|1790.2|1790.6|1790.2|1790.6|1790.4|1790.4|1790|0
1616059630000|2021-03-18 09:27:10|1790.4|1790|1790.4|1790|1790.4|1790|1790.4|1790|0
1616059640000|2021-03-18 09:27:20|1790.2|1789.8|1789.8|1789.4|1790.2|1790|1789.6|1789.4|556
1616059650000|2021-03-18 09:27:30|1789.6|1789.2|1789|1788.6|1789.6|1789.2|1788.8|1788.6|1057
1616059660000|2021-03-18 09:27:40|1788.8|1788.4|1788.8|1788.2|1788.8|1788.4|1788.8|1788.2|70
1616059680000|2021-03-18 09:28:00|1789|1788.4|1789|1788.6|1789|1788.8|1789|1788.4|1734
1616059690000|2021-03-18 09:28:10|1788.8|1788.4|1788.4|1788.2|1788.8|1788.4|1788.4|1788.2|1677
1616059700000|2021-03-18 09:28:20|1788.2|1788|1788.6|1788.2|1788.6|1788.2|1788.2|1787.8|1853
1616059710000|2021-03-18 09:28:30|1788.8|1788.4|1789.2|1788.8|1789.2|1788.8|1788.8|1788.4|1166
1616059720000|2021-03-18 09:28:40|1789|1788.6|1789|1788.4|1789|1788.6|1788.8|1788.4|0
1616059730000|2021-03-18 09:28:50||1788.6||1788.4||1788.8||1788.4|0
1616059740000|2021-03-18 09:29:00|1788.8|1788.6|1789.2|1788.8|1789.2|1789|1788.8|1788.4|1356
1616059750000|2021-03-18 09:29:10|1789|1789|1789.2|1788.8|1789.2|1789|1789|1788.8|423
1616059760000|2021-03-18 09:29:20|1789|1788.6|1788.6|1788.2|1789|1788.6|1788.4|1788.2|957
1616059770000|2021-03-18 09:29:30|1788.4|1788|1788.4|1788|1788.6|1788.2|1788.4|1788|1394
1616059780000|2021-03-18 09:29:40|1788.6|1788.2|1788.8|1788.4|1789|1788.8|1788.6|1788.2|2407
1616059790000|2021-03-18 09:29:50|1788.6|1788.2|1788.4|1788|1788.6|1788.2|1788.4|1788|0
1616059800000|2021-03-18 09:30:00|1788.2|1788.2|1788.4|1788|1788.4|1788.2|1788|1787.6|3814
1616059810000|2021-03-18 09:30:10|1788.2|1787.8|1787.8|1787.4|1788.2|1787.8|1787.8|1787.2|0
1616059820000|2021-03-18 09:30:20|1787.6|1787.2|1786.8|1786.6|1787.6|1787.2|1786.8|1786.6|1293
1616059830000|2021-03-18 09:30:30|1787|1786.8|1787|1786.6|1787.2|1787|1786.8|1786.6|5890
1616059840000|2021-03-18 09:30:40|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.4|225
1616059850000|2021-03-18 09:30:50|1787|1786.6|1787|1786.6|1787|1786.8|1787|1786.6|0
1616059860000|2021-03-18 09:31:00|1787.2|1786.8|1787.6|1787|1788.2|1787.8|1787.2|1786.8|1203
1616059870000|2021-03-18 09:31:10|1787.4|1787.2|1787.6|1787|1787.6|1787.2|1787.2|1787|827
1616059880000|2021-03-18 09:31:20|1787.4|1787.2|1788|1787.6|1788|1787.6|1787.4|1786.8|1141
1616059890000|2021-03-18 09:31:30|1787.8|1787.4|1787.6|1787.2|1787.8|1787.4|1787.2|1787|196
1616059900000|2021-03-18 09:31:40|1787.4|1787|1787.6|1787.2|1787.6|1787.2|1787.4|1787|400
1616059910000|2021-03-18 09:31:50|1787.8|1787.4|1787.4|1787|1787.8|1787.4|1787.2|1787|1095
1616059920000|2021-03-18 09:32:00|1787.6|1787.2|1787.8|1787.4|1787.8|1787.6|1787.6|1787.2|220
1616059930000|2021-03-18 09:32:10|1788|1787.6|1788.4|1788|1788.4|1788.2|1788|1787.4|2289
1616059940000|2021-03-18 09:32:20|1788.2|1787.8|1788.2|1787.6|1788.2|1788|1788|1787.6|559
1616059950000|2021-03-18 09:32:30|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.6|739
1616059960000|2021-03-18 09:32:40||1787.4||1787.4||1787.4||1787.4|0
1616059970000|2021-03-18 09:32:50|1787.6|1787.2|1787.2|1787|1787.6|1787.2|1787.2|1787|1130
1616059980000|2021-03-18 09:33:00|1787.4|1787.2|1787.8|1787.4|1787.8|1787.4|1787.4|1787.2|988
1616059990000|2021-03-18 09:33:10|1788|1787.6|1788|1787.6|1788|1787.8|1788|1787.2|1923
1616060000000|2021-03-18 09:33:20|1788.2|1787.8|1788|1787.6|1788.2|1787.8|1788|1787.6|0
1616060010000|2021-03-18 09:33:30|1787.8|1787.4|1787.8|1787.6|1788|1787.6|1787.6|1787.4|382
1616060020000|2021-03-18 09:33:40|1788|1787.8|1787.8|1787.4|1788.4|1788.2|1787.6|1787.4|4063
1616060030000|2021-03-18 09:33:50||1787.6||1787.4||1787.6||1787.4|0
1616060040000|2021-03-18 09:34:00|1787.6|1787.2|1787.6|1787.2|1787.6|1787.2|1787.4|1787.2|584
1616060050000|2021-03-18 09:34:10|1787.8|1787.4|1787.8|1787.6|1787.8|1787.6|1787.4|1787|7439
1616060060000|2021-03-18 09:34:20|1787.6|1787.4|1787.6|1787.2|1787.6|1787.6|1787.4|1787.2|7094
1616060070000|2021-03-18 09:34:30|1787.4|1787|1787.4|1787|1787.4|1787|1787.2|1787|84
1616060080000|2021-03-18 09:34:40|1787.6|1787.2|1787|1786.8|1787.6|1787.4|1787|1786.8|1921
1616060090000|2021-03-18 09:34:50|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|0
1616060100000|2021-03-18 09:35:00|||||||||76
1616060110000|2021-03-18 09:35:10|1787|1786.8|1787.6|1787.2|1787.6|1787.2|1786.4|1786.2|4157
1616060120000|2021-03-18 09:35:20|1787.8|1787.4|1787.2|1786.8|1787.8|1787.4|1787|1786.8|3221
1616060150000|2021-03-18 09:35:50|1787|1786.6|1787|1786.6|1787|1786.8|1786.8|1786.6|1243
1616060160000|2021-03-18 09:36:00|1786.8|1786.4|1786.6|1786.4|1787|1786.8|1786.6|1786.4|2396
1616060170000|2021-03-18 09:36:10|1786.8|1786.6|1787|1786.8|1787|1786.8|1786.8|1786.6|666
1616060180000|2021-03-18 09:36:20|1787.2|1787|1787|1786.6|1787.2|1787|1786.8|1786.4|1610
1616060190000|2021-03-18 09:36:30|1786.8|1786.8|1786.8|1786.4|1786.8|1786.8|1786.6|1786.4|1196
1616060200000|2021-03-18 09:36:40|1786.6|1786.2|1785.8|1785.4|1786.6|1786.2|1785.6|1785.4|5124
1616060210000|2021-03-18 09:36:50|1785.6|1785.6|1785.8|1785.6|1785.8|1785.6|1785.6|1785.6|300
1616060220000|2021-03-18 09:37:00|1785.6|1785.4|1785.2|1784.8|1785.8|1785.4|1784.8|1784.6|32443
1616060230000|2021-03-18 09:37:10|1785|1785|1785.2|1784.8|1785.2|1785|1785|1784.6|2396
1616060240000|2021-03-18 09:37:20|1785|1784.6|1785.2|1784.8|1785.2|1785|1784.8|1784.6|2400
1616060250000|2021-03-18 09:37:30|1785.4|1785|1785.4|1785|1785.6|1785.2|1785.4|1785|1646
1616060260000|2021-03-18 09:37:40|1785.6||1785.4||1785.6||1785.4||750
1616060270000|2021-03-18 09:37:50|1785.6|1785.2|1785.8|1785.4|1785.8|1785.6|1785.6|1785.2|1400
1616060280000|2021-03-18 09:38:00|1785.6|1785.2|1785.8|1785.4|1785.8|1785.4|1785.6|1785.2|1273
1616060290000|2021-03-18 09:38:10|1785.6|1785.2|1785.2|1785|1785.6|1785.4|1785.2|1785|1619
1616060300000|2021-03-18 09:38:20|1785|1784.8|1784.6|1784.2|1785|1784.8|1784.2|1784|2182
1616060310000|2021-03-18 09:38:30|1784.4|1784.4|1784.8|1784.4|1784.8|1784.4|1784.4|1784.2|1000
1616060320000|2021-03-18 09:38:40|1785|1784.6|1785.4|1785|1785.6|1785.2|1785|1784.6|2898
1616060330000|2021-03-18 09:38:50|1785.2|1784.8|1785.4|1785|1785.4|1785.2|1785.2|1784.8|3906
1616060340000|2021-03-18 09:39:00|1785.2|1784.8|1786.2|1785.8|1786.2|1785.8|1785.2|1784.8|862
1616060350000|2021-03-18 09:39:10|1786|1785.6|1786|1785.6|1786.2|1785.8|1785.8|1785.4|743
1616060360000|2021-03-18 09:39:20|1786.2|1785.8|1786.8|1786.6|1786.8|1786.6|1786.2|1785.8|439
1616060370000|2021-03-18 09:39:30|1787.2|1786.8|1786.6|1786.4|1787.2|1787|1786.6|1786.4|4455
1616060380000|2021-03-18 09:39:40|1786.4|1786.2|1786.6|1786.2|1786.6|1786.2|1786.4|1786|931
1616060400000|2021-03-18 09:40:00|1786.4|1786|1786.4|1785.8|1786.4|1786|1786.2|1785.8|196
1616060410000|2021-03-18 09:40:10|1786.2|1786|1785.6|1785.2|1786.4|1786|1785.6|1785.2|3290
1616060420000|2021-03-18 09:40:20|1785.4|1785|1786.2|1785.6|1786.2|1785.6|1785.4|1785|2251
1616060430000|2021-03-18 09:40:30|1786.4|1785.8|1787|1786.6|1787|1786.6|1786.4|1785.8|1487
1616060440000|2021-03-18 09:40:40|1787.2|1787|1786.6|1786.4|1787.2|1787|1786.6|1786.2|3685
1616060450000|2021-03-18 09:40:50|1786.8|1786.4|1786.6|1786.2|1787.2|1786.6|1786.6|1786.2|850
1616060460000|2021-03-18 09:41:00|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.2|0
1616060470000|2021-03-18 09:41:10|1786.6|1786.2|1786.6|1786.2|1786.8|1786.4|1786.6|1786.2|209
1616060480000|2021-03-18 09:41:20|1786.8|1786.4|1786.8|1786.2|1786.8|1786.4|1786.6|1786.2|0
1616060490000|2021-03-18 09:41:30|1786.6|1786.4|1786.6|1786.2|1786.8|1786.4|1786.6|1786.2|500
1616060500000|2021-03-18 09:41:40|1786.8|1786.4|1786.6|1786|1786.8|1786.4|1786.6|1786|497
1616060510000|2021-03-18 09:41:50|1786.8|1786.4|1786.4|1785.8|1786.8|1786.4|1786.4|1785.8|0
1616060520000|2021-03-18 09:42:00|1786.6|1786|1788.6|1788|1788.8|1788.2|1786.6|1786|1837
1616060530000|2021-03-18 09:42:10|1789|1788.4|1788|1787.4|1789|1788.4|1788|1787.4|705
1616060540000|2021-03-18 09:42:20|1788.2|1787.6|1787.8|1787.2|1788.2|1787.6|1787.6|1787|70
1616060550000|2021-03-18 09:42:30|1787.6|1787|1787.8|1787.2|1787.8|1787.4|1787.6|1787|0
1616060560000|2021-03-18 09:42:40|1787.6|1787|1787.4|1786.8|1787.6|1787.2|1787.4|1786.8|75
1616060570000|2021-03-18 09:42:50|1787.2|1786.6|1787.4|1786.8|1787.4|1786.8|1787.2|1786.6|0
1616060580000|2021-03-18 09:43:00|1787.2|1787|1787.8|1787.4|1787.8|1787.4|1787.2|1786.8|336
1616060590000|2021-03-18 09:43:10|1788.2|1787.6|1787.8|1787.4|1788.2|1787.6|1787.6|1787.2|350
1616060600000|2021-03-18 09:43:20|1788|1787.2|1788.2|1787.4|1788.2|1787.4|1787.6|1787.2|0
1616060610000|2021-03-18 09:43:30|1787.8|1787.2|1787.6|1787.2|1788|1787.4|1787.6|1787.2|0
1616060620000|2021-03-18 09:43:40|1787.4|1787|1787.8|1787.2|1788|1787.4|1787.4|1787|890
1616060630000|2021-03-18 09:43:50|1787.6|1787|1787.8|1787|1788|1787.4|1787.6|1787|0
1616060640000|2021-03-18 09:44:00|1787.4|1787.2|1789|1788.4|1789|1788.4|1787.4|1786.8|410
1616060650000|2021-03-18 09:44:10|1788.6|1788.2|1788.4|1788|1788.8|1788.2|1788.4|1788|196
1616060660000|2021-03-18 09:44:20|1788.6|1788.2|1788.8|1788.2|1789|1788.4|1788.6|1788.2|596
1616060670000|2021-03-18 09:44:30|1789|1788.4|1788.8|1788|1789|1788.4|1788.8|1788|0
1616060680000|2021-03-18 09:44:40|1789|1788.2|1789|1788.2|1789|1788.2|1788.8|1788|0
1616060690000|2021-03-18 09:44:50|1788.8|1788|1788.4|1787.8|1789|1788.2|1788.2|1787.6|209
1616060700000|2021-03-18 09:45:00|1788.2|1787.6|1789|1788.2|1789|1788.4|1788.2|1787.6|196
1616060710000|2021-03-18 09:45:10|1788.6|1788|1788.4|1787.8|1788.6|1788.2|1788.4|1787.8|548
1616060720000|2021-03-18 09:45:20|1788.6|1788|1789.2|1788.6|1789.2|1788.6|1788.4|1787.8|273
1616060730000|2021-03-18 09:45:30|1789.4|1788.8|1788.6|1788|1789.4|1788.8|1788.4|1788|679
1616060740000|2021-03-18 09:45:40|1788.4|1788.2|1788.6|1788|1788.8|1788.2|1788.2|1787.6|180
1616060750000|2021-03-18 09:45:50|1788.4|1788.2|1788.6|1788|1788.6|1788.2|1788.2|1787.8|208
1616060760000|2021-03-18 09:46:00|1788.4|1787.8|1788.2|1787.8|1788.4|1788|1788.2|1787.8|0
1616060770000|2021-03-18 09:46:10|1788.4|1788|1787.6|1787|1788.4|1788|1787.6|1787|946
1616060780000|2021-03-18 09:46:20|1787.8|1787.2|1787|1786.4|1787.8|1787.2|1786.6|1786|888
1616060790000|2021-03-18 09:46:30|1786.8|1786.2|1786.8|1786.4|1786.8|1786.4|1786.6|1786|0
1616060800000|2021-03-18 09:46:40|1787.4|1786.8|1787|1786.4|1787.4|1786.8|1786.6|1786|201
1616060810000|2021-03-18 09:46:50|1787.2|1786.6|1787.2|1786.6|1787.2|1786.6|1787|1786.4|0
1616060820000|2021-03-18 09:47:00|1787|1786.4|1787.8|1787.2|1787.8|1787.2|1787|1786.4|112
1616060830000|2021-03-18 09:47:10|1787.6|1787|1788|1787.4|1788|1787.4|1787.6|1787|840
1616060840000|2021-03-18 09:47:20|1787.8|1787.2|1787.8|1787.2|1788|1787.4|1787.6|1787.2|0
1616060850000|2021-03-18 09:47:30|1787.6|1787|1787.8|1787.2|1787.8|1787.2|1787.6|1787|0
1616060860000|2021-03-18 09:47:40|1787.6|1787|1787.6|1787|1787.8|1787.2|1787.4|1786.8|0
1616060870000|2021-03-18 09:47:50|1787.4|1786.8|1787.6|1787|1788|1787.4|1787.2|1786.8|328
1616060880000|2021-03-18 09:48:00|1787.8|1787.2|1787.4|1787|1787.8|1787.4|1787.2|1786.8|199
1616060890000|2021-03-18 09:48:10|1787.2|1786.8|1788|1787.4|1788|1787.4|1787.2|1786.8|698
1616060900000|2021-03-18 09:48:20|1787.8|1787.2|1788|1787.4|1788.4|1787.8|1787.8|1787.2|2111
1616060910000|2021-03-18 09:48:30|1788.2|1787.6|1788.2|1787.8|1788.2|1787.8|1788|1787.4|0
1616060920000|2021-03-18 09:48:40|1788.4|1787.6|1788.8|1788.4|1789|1788.4|1788.2|1787.6|122
1616060930000|2021-03-18 09:48:50|1788.6|1788|1788.6|1788|1788.8|1788.2|1788.6|1788|1
1616060940000|2021-03-18 09:49:00|1788.8|1788.2|1789|1788.4|1789.2|1788.6|1788.6|1788|0
1616060950000|2021-03-18 09:49:10|1789.2|1788.6|1789.4|1788.8|1789.6|1789|1789.2|1788.6|438
1616060970000|2021-03-18 09:49:30|1789.6|1789|1789.6|1789|1789.8|1789.2|1789.6|1789|0
1616060980000|2021-03-18 09:49:40|1789.4|1789.2|1788.8|1788.2|1789.4|1789.2|1788.8|1788.2|196
1616060990000|2021-03-18 09:49:50|1789|1788.4|1789.2|1788.4|1789.2|1788.6|1788.8|1788.2|0
1616061000000|2021-03-18 09:50:00|1788.8|1788.2|1789|1788.6|1789.2|1788.6|1788.8|1788.2|161
1616061010000|2021-03-18 09:50:10|1789.2|1788.8|1789.2|1788.4|1789.2|1788.8|1789|1788.4|0
1616061020000|2021-03-18 09:50:20|1789.4|1788.6|1789|1788.4|1789.4|1788.6|1789|1788.4|0
1616061030000|2021-03-18 09:50:30|1789.2|1788.6|1790|1789.4|1790|1789.4|1789.2|1788.6|499
1616061040000|2021-03-18 09:50:40|1789.6|1789|1790.2|1789.6|1790.4|1789.8|1789.6|1789|2
1616061050000|2021-03-18 09:50:50|1790.4|1789.8|1790.6|1790.2|1790.8|1790.4|1790.2|1789.6|1000
1616061060000|2021-03-18 09:51:00|1791|1790.4|1791|1790.4|1791|1790.4|1790.8|1790.2|0
1616061070000|2021-03-18 09:51:10|1790.8|1790.2|1790.6|1790|1790.8|1790.2|1790.4|1789.8|368
1616061080000|2021-03-18 09:51:20|1790.4|1789.8|1790.4|1789.8|1790.6|1790|1790.4|1789.8|0
1616061090000|2021-03-18 09:51:30|1790.2|1790|1789.4|1788.8|1790.4|1790|1789.4|1788.8|427
1616061100000|2021-03-18 09:51:40|1789.2|1788.6|1789|1788.4|1789.2|1788.6|1789|1788.4|256
1616061110000|2021-03-18 09:51:50|1789.2|1788.6|1788.8|1788.2|1789.2|1788.6|1788.8|1788.2|70
1616061120000|2021-03-18 09:52:00|1789|1788.4|1789|1788.4|1789.2|1788.8|1788.8|1788.4|1
1616061130000|2021-03-18 09:52:10|1789.2|1788.6|1789|1788.6|1789.2|1788.6|1788.8|1788.2|0
1616061140000|2021-03-18 09:52:20|1788.8|1788.4|1788.6|1788.2|1788.8|1788.4|1788.6|1788.2|318
1616061150000|2021-03-18 09:52:30|1789|1788.4|1789|1788.6|1789|1788.6|1788.8|1788.2|70
1616061160000|2021-03-18 09:52:40|1788.8|1788.4|1788.8|1788.2|1788.8|1788.4|1788.4|1788|200
1616061170000|2021-03-18 09:52:50|1788.6|1788|1789.2|1788.6|1789.2|1788.6|1788.6|1788|72
1616061180000|2021-03-18 09:53:00|1789.4|1789|1790|1789.4|1790.2|1789.6|1789.2|1788.8|1036
1616061190000|2021-03-18 09:53:10|1790.2|1789.6|1789.8|1789.4|1790.2|1789.6|1789.8|1789.4|258
1616061200000|2021-03-18 09:53:20|1790.4|1789.8|1790|1789.6|1790.4|1789.8|1790|1789.6|1151
1616061210000|2021-03-18 09:53:30|1790.2|1789.4|1789.8|1789.4|1790.2|1789.6|1789.8|1789.4|60
1616061220000|2021-03-18 09:53:40|1790|1789.6|1789.8|1789.2|1790|1789.6|1789.4|1789|293
1616061230000|2021-03-18 09:53:50|1790|1789.4|1789.4|1789|1790|1789.4|1789.4|1789|647
1616061240000|2021-03-18 09:54:00|1789.6|1789.2|1789.6|1789.2|1789.6|1789.2|1789.2|1788.8|0
1616061250000|2021-03-18 09:54:10|1789.4|1788.8|1789.6|1789|1789.6|1789|1789.2|1788.8|836
1616061260000|2021-03-18 09:54:20|1789.4|1788.8|1789|1788.6|1789.4|1789|1789|1788.6|274
1616061270000|2021-03-18 09:54:30|1789.2|1788.8|1789.6|1789.2|1789.8|1789.2|1789|1788.6|38
1616061280000|2021-03-18 09:54:40|1789.8|1789|1789.6|1789.2|1789.8|1789.4|1789.6|1789|127
1616061290000|2021-03-18 09:54:50|1789.8|1789.4|1789.2|1788.8|1789.8|1789.4|1788.8|1788.4|635
1616061300000|2021-03-18 09:55:00|1789.4|1788.6|1789.2|1788.6|1789.4|1788.8|1789|1788.4|0
1616061310000|2021-03-18 09:55:10|1789.4|1788.8|1789.6|1789|1789.6|1789|1789.2|1788.8|0
1616061320000|2021-03-18 09:55:20|1789.4|1788.8|1789.4|1789|1789.6|1789.2|1789.2|1788.8|110
1616061330000|2021-03-18 09:55:30|1789.6|1789.2|1789.6|1789|1789.6|1789.2|1789.4|1789|138
1616061340000|2021-03-18 09:55:40|1789.2|1788.8|1788.6|1788.2|1789.4|1789|1788.6|1788.2|179
1616061360000|2021-03-18 09:56:00|1788.6|1788.6|1789|1788.8|1789|1788.8|1788.6|1788.6|3737
1616061370000|2021-03-18 09:56:10|1789.2|1789|1790|1789.6|1790|1789.6|1789|1788.8|5197
1616061380000|2021-03-18 09:56:20|1789.8|1789.8|1789.6|1789.2|1790|1789.8|1789.6|1789.2|754
1616061390000|2021-03-18 09:56:30|1789.4|1789.4|1789.6|1789.2|1789.6|1789.4|1789.4|1789.2|436
1616061400000|2021-03-18 09:56:40|1789.4|1789.4|1789.6|1789.2|1789.6|1789.4|1789.4|1789|0
1616061410000|2021-03-18 09:56:50|1789.8|1789.4|1790.2|1789.8|1790.4|1790|1789.8|1789.4|1784
1616061420000|2021-03-18 09:57:00|1790.4|1790|1790.8|1790.6|1790.8|1790.6|1790.4|1789.8|0
1616061430000|2021-03-18 09:57:10|1791|1790.8|1791.2|1790.8|1791.2|1790.8|1791|1790.8|0
1616061450000|2021-03-18 09:57:30|1791|1790.6|1791.4|1791|1791.4|1791|1791|1790.6|692
1616061460000|2021-03-18 09:57:40|1791.6|1791.2|1791.2|1790.8|1791.8|1791.4|1791.2|1790.8|1992
1616061470000|2021-03-18 09:57:50|1791.4|1791|1791.8|1791.2|1791.8|1791.4|1791.4|1791|1857
1616061480000|2021-03-18 09:58:00|1791.6|1791|1791.6|1791.2|1791.6|1791.2|1791.2|1791|3088
1616061490000|2021-03-18 09:58:10|1791.8|1791.4|1791|1790.6|1792|1791.6|1790.6|1790.4|1565
1616061500000|2021-03-18 09:58:20|1791.2|1790.8|1792.2|1791.6|1792.2|1791.8|1791|1790.8|1470
1616061510000|2021-03-18 09:58:30|1792.4|1791.8|1792.4|1792|1792.6|1792.2|1792.2|1791.8|3155
1616061520000|2021-03-18 09:58:40|1792.6|1792.2|1793.4|1793|1793.4|1793|1792.6|1792.2|2631
1616061530000|2021-03-18 09:58:50|1793.6|1793.2|1793.6|1793.2|1793.6|1793.4|1793.6|1793.2|408
1616061540000|2021-03-18 09:59:00|1793.4|1793|1794|1793.4|1794|1793.4|1793.4|1793|879
1616061550000|2021-03-18 09:59:10||1793.6||1793.8||1793.8||1793.6|350
1616061560000|2021-03-18 09:59:20|1794.2|1794|1794.6|1794.2|1795|1794.8|1794.2|1794|3868
1616061570000|2021-03-18 09:59:30|1794.8|1794|1794.2|1793.8|1794.8|1794|1794|1793.8|1522
1616061580000|2021-03-18 09:59:40|1794|1794|1794.6|1794|1794.6|1794.2|1794|1793.8|8413
1616061590000|2021-03-18 09:59:50|1794.4|1794.2|1794|1793.6|1794.4|1794.2|1793.6|1793.4|789
1616061600000|2021-03-18 10:00:00|1794.2|1793.8|1793.6|1793.2|1794.4|1794|1793.4|1793|773
1616061610000|2021-03-18 10:00:10|1793.4|1793|1793.2|1792.8|1793.4|1793|1793|1792.6|633
1616061620000|2021-03-18 10:00:20|1793.4|1793|1793.4|1793|1793.4|1793.2|1793.4|1793|390
1616061630000|2021-03-18 10:00:30|1793.2|1792.8|1793.2|1792.8|1793.2|1793|1793.2|1792.8|225
1616061640000|2021-03-18 10:00:40|1793.4|1793|1793.6|1793|1793.8|1793.6|1793.4|1792.8|998
1616061650000|2021-03-18 10:00:50|1793.4|1793.2|1793.4|1793.2|1793.4|1793.4|1793.4|1793.2|149
1616061660000|2021-03-18 10:01:00|1793.2|1793|1793.8|1793.4|1793.8|1793.4|1793.2|1793|1428
1616061670000|2021-03-18 10:01:10|1794|1793.6|1794|1793.6|1794.2|1793.8|1794|1793.4|1321
1616061680000|2021-03-18 10:01:20|1793.8|1793.4|1793.6|1793.4|1793.8|1793.4|1793.4|1793.2|1618
1616061690000|2021-03-18 10:01:30|1793.8|1793.6|1793.8|1793.4|1794.2|1793.8|1793.4|1793.2|1518
1616061700000|2021-03-18 10:01:40|1794||1794||1794||1793.8||0
1616061710000|2021-03-18 10:01:50|1793.8|1793.6|1794|1793.6|1794|1793.6|1793.6|1793.4|0
1616061720000|2021-03-18 10:02:00|1794.2|1793.8|1794.2|1793.8|1794.2|1794|1794.2|1793.8|0
1616061730000|2021-03-18 10:02:10|1794|1793.6|1794|1793.8|1794.2|1793.8|1793.8|1793.4|500
1616061740000|2021-03-18 10:02:20|1793.8|1793.6|1793.8|1793.4|1793.8|1793.6|1793.6|1793.4|315
1616061750000|2021-03-18 10:02:30|1794|1793.6|1793.4|1793|1794|1793.8|1793.2|1793|2255
1616061760000|2021-03-18 10:02:40|1793.2|1793.2|1794|1793.6|1794|1793.6|1793.2|1793.2|1291
1616061770000|2021-03-18 10:02:50|1793.8|1793.4|1793.8|1793.4|1793.8|1793.6|1793.8|1793.4|435
1616061780000|2021-03-18 10:03:00|1794|1793.6|1793.8|1793.4|1794|1793.6|1793.8|1793.4|767
1616061790000|2021-03-18 10:03:10|1793.6|1793.6|1793.6|1793.2|1793.6|1793.6|1793.6|1793.2|0
1616061800000|2021-03-18 10:03:20|1793.8|1793.4|1793.8|1793.6|1793.8|1793.6|1793.8|1793.4|651
1616061810000|2021-03-18 10:03:30||1793.4||1793.4||1793.4||1793.4|0
1616061830000|2021-03-18 10:03:50|1793.6|1793.2|1793.6|1793.2|1793.6|1793.4|1793.2|1793|3136
1616061840000|2021-03-18 10:04:00|1793.4|1793|1793|1792.8|1793.4|1793|1793|1792.8|316
1616061850000|2021-03-18 10:04:10|1792.8|1792.6|1792.8|1792.4|1792.8|1792.6|1792.6|1792.4|591
1616061860000|2021-03-18 10:04:20|1792.6|1792.2|1792.6|1792.4|1793|1792.6|1792.4|1792|5754
1616061870000|2021-03-18 10:04:30|1792.4|1792.2|1792.6|1792.4|1792.8|1792.6|1792.4|1792.2|152
1616061880000|2021-03-18 10:04:40|1792.8||1792.8||1792.8||1792.6||0
1616061890000|2021-03-18 10:04:50|1792.6||1792.6||1792.6||1792.6||0
1616061900000|2021-03-18 10:05:00|1792.8||1792.8||1792.8||1792.8||0
1616061910000|2021-03-18 10:05:10|1793|1792.6|1793.2|1792.8|1793.2|1792.8|1792.8|1792.6|1344
1616061930000|2021-03-18 10:05:30|1793|1793|1793.8|1793.6|1793.8|1793.6|1793|1792.8|3106
1616061940000|2021-03-18 10:05:40|1793.6|1793.4|1793.6|1793.2|1793.8|1793.4|1793.4|1793|2222
1616061950000|2021-03-18 10:05:50||1793||1793||1793||1793|0
1616061960000|2021-03-18 10:06:00|1793.4|1792.8|1792.6|1792.4|1793.4|1792.8|1792.6|1792.4|210
1616061970000|2021-03-18 10:06:10|1792.8|1792.6|1792.8|1792.4|1792.8|1792.6|1792.8|1792.4|792
1616061990000|2021-03-18 10:06:30|1792.6||1792.6||1792.6||1792.6||0
1616062010000|2021-03-18 10:06:50|1792.8||1792.8||1792.8||1792.8||181
1616062020000|2021-03-18 10:07:00|1793|1792.6|1793|1792.6|1793.2|1793|1793|1792.6|1100
1616062030000|2021-03-18 10:07:10|1792.8|1792.4|1792.8|1792.4|1792.8|1792.4|1792.6|1792.4|730
1616062040000|2021-03-18 10:07:20|1793|1792.6|1793|1792.8|1793.2|1792.8|1793|1792.4|1284
1616062050000|2021-03-18 10:07:30|1793.2|1793|1793.8|1793.4|1793.8|1793.4|1793.2|1793|1702
1616062060000|2021-03-18 10:07:40|1793.6|1793.2|1794|1793.6|1794|1793.6|1793.6|1793.2|694
1616062070000|2021-03-18 10:07:50|1793.8|1793.4|1793.8|1793.4|1793.8|1793.4|1793.6|1793.2|1057
1616062080000|2021-03-18 10:08:00|1793.6|1793.6|1793.6|1793.4|1793.6|1793.6|1793.6|1793.4|0
1616062090000|2021-03-18 10:08:10|1793.8|1793.6|1794.4|1794|1794.4|1794|1793.6|1793.6|5298
1616062100000|2021-03-18 10:08:20|1794.6||1794.4||1794.6||1794.4||0
1616062110000|2021-03-18 10:08:30|1794.6|1794.2|1794.6|1794.4|1794.6|1794.4|1794.6|1794.2|791
1616062120000|2021-03-18 10:08:40|1794.8|1794.6|1794.8|1794.6|1795|1794.6|1794.6|1794.4|4461
1616062130000|2021-03-18 10:08:50|1794.6|1794.4|1794.8|1794.6|1794.8|1794.6|1794.6|1794.4|1714
1616062140000|2021-03-18 10:09:00|1795|1794.8|1795|1794.6|1795.4|1795|1795|1794.6|9984
1616062150000|2021-03-18 10:09:10|1795.2|1794.8|1795.4|1795|1795.4|1795.2|1795|1794.8|197
1616062160000|2021-03-18 10:09:20|1795.2|1795.2|1795.4|1795|1795.4|1795.2|1795.2|1795|800
1616062170000|2021-03-18 10:09:30|1795.6|1795.2|1795.8|1795.6|1796|1795.6|1795.6|1795.2|610
1616062180000|2021-03-18 10:09:40|1795.6|1795.4|1795.2|1795|1795.6|1795.4|1795.2|1795|629
1616062190000|2021-03-18 10:09:50|1795|1794.8|1795.6|1795.2|1795.6|1795.2|1795|1794.8|3558
1616062200000|2021-03-18 10:10:00|1795.8|1795.4|1796.4|1796|1796.4|1796.2|1795.8|1795.4|2068
1616062210000|2021-03-18 10:10:10|1796.6|1796.2|1796.2|1796|1796.6|1796.4|1796.2|1796|1360
1616062220000|2021-03-18 10:10:20|1796|1795.8|1796|1795.8|1796|1795.8|1795.8|1795.6|1665
1616062230000|2021-03-18 10:10:30|1796.2|1796|1796.2|1795.8|1796.2|1796|1796|1795.6|2057
1616062240000|2021-03-18 10:10:40||1795.6||1795.8||1795.8||1795.6|0
1616062250000|2021-03-18 10:10:50|1796||1796||1796||1796||0
1616062260000|2021-03-18 10:11:00|1796.2|1796|1796.2|1795.8|1796.4|1796.2|1796|1795.8|899
1616062270000|2021-03-18 10:11:10|1796|1796|1796.2|1796|1796.2|1796|1796|1796|365
1616062280000|2021-03-18 10:11:20|1796.4|1796.2|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|233
1616062290000|2021-03-18 10:11:30|1796.8|1796.6|1795.8|1795.4|1796.8|1796.6|1795.6|1795.4|1535
1616062300000|2021-03-18 10:11:40|1796|1795.6|1796|1795.6|1796|1795.6|1795.8|1795.6|0
1616062310000|2021-03-18 10:11:50|1796.2|1795.8|1796.6|1796.2|1796.6|1796.2|1796.2|1795.8|400
1616062320000|2021-03-18 10:12:00|1796.4|1796.4|1796.6|1796.2|1796.6|1796.4|1796.4|1796.2|4
1616062330000|2021-03-18 10:12:10||1796.4||1796.2||1796.4||1796.2|0
1616062340000|2021-03-18 10:12:20|1796.4|1796.4|1796.4|1796|1796.6|1796.4|1796.4|1796|327
1616062350000|2021-03-18 10:12:30|1796.6|1796.2|1797.4|1797|1797.4|1797|1796.4|1796.2|4697
1616062360000|2021-03-18 10:12:40|1797.2|1796.8|1797|1796.6|1797.2|1796.8|1796.8|1796.6|3165
1616062370000|2021-03-18 10:12:50|1796.8||1796.8||1797||1796.8||0
1616062380000|2021-03-18 10:13:00|1797|1796.4|1796.6|1796.2|1797|1796.4|1796.4|1796.2|1769
1616062390000|2021-03-18 10:13:10|1796.4|1796|1796.2|1795.8|1796.4|1796|1796.2|1795.8|195
1616062400000|2021-03-18 10:13:20|1796.4|1796|1796|1795.6|1796.4|1796|1795.8|1795.4|748
1616062410000|2021-03-18 10:13:30|1795.8|1795.4|1795.6|1795.4|1795.8|1795.4|1795.6|1795.4|582
1616062420000|2021-03-18 10:13:40|1795.8|1795.2|1795.2|1794.8|1795.8|1795.2|1795|1794.6|2589
1616062430000|2021-03-18 10:13:50|1795.4|1795|1796.2|1796|1796.8|1796.4|1795.2|1794.8|75227
1616062440000|2021-03-18 10:14:00|1796.4|1796.2|1795.6|1795.2|1796.4|1796.2|1795.6|1795|931
1616062450000|2021-03-18 10:14:10|1795.8|1795.4|1795.8|1795.4|1795.8|1795.4|1795.8|1795.4|139
1616062460000|2021-03-18 10:14:20|1795.6|1795.2|1796.4|1796|1796.4|1796.2|1795.6|1795.2|518
1616062470000|2021-03-18 10:14:30|1796.6|1796.2|1796.4|1796.2|1796.6|1796.4|1796.4|1796.2|125
1616062480000|2021-03-18 10:14:40|1796.2|1796|1796.6|1796.2|1796.6|1796.4|1796.2|1796|838
1616062490000|2021-03-18 10:14:50||1796.4||1796.4||1796.4||1796.4|30
1616062500000|2021-03-18 10:15:00|1796.8|1796.6|1797.8|1797.4|1798|1797.6|1796.8|1796.6|5952
1616062510000|2021-03-18 10:15:10|1797.6|1797.6|1797.8|1797.4|1797.8|1797.6|1797.6|1797.4|4
1616062520000|2021-03-18 10:15:20|1798|1797.6|1798.2|1797.8|1798.4|1798|1797.8|1797.6|1762
1616062530000|2021-03-18 10:15:30|1798|1797.6|1798|1797.8|1798|1797.8|1797.8|1797.6|196
1616062540000|2021-03-18 10:15:40|1797.8|1797.4|1797.6|1797.4|1797.8|1797.4|1797.6|1797.4|2983
1616062550000|2021-03-18 10:15:50|1797.4|1797.2|1797.4|1796.8|1797.6|1797.2|1797.4|1796.8|505
1616062570000|2021-03-18 10:16:10|1797.2|1797|1797|1796.6|1797.2|1797|1796.8|1796.6|244
1616062580000|2021-03-18 10:16:20|1797.2|1796.8|1797|1796.8|1797.2|1797|1797|1796.8|584
1616062590000|2021-03-18 10:16:30|1797.2|1797|1797.4|1797.2|1797.6|1797.4|1797.2|1796.8|196
1616062600000|2021-03-18 10:16:40|1797.2|1797|1797.2|1796.8|1797.2|1797|1797.2|1796.8|866
1616062630000|2021-03-18 10:17:10|1797||1797.2||1797.2||1797||335
1616062640000|2021-03-18 10:17:20|1797.4|1797|1797.4|1797.2|1797.6|1797.2|1797.4|1797|180
1616062650000|2021-03-18 10:17:30|1797.6|1797.4|1798.2|1797.8|1798.4|1798.2|1797.6|1797.4|4353
1616062660000|2021-03-18 10:17:40|1798|1798|1797.6|1797.2|1798|1798|1797.4|1797.2|1053
1616062670000|2021-03-18 10:17:50|1797.4|1797|1797.2|1796.8|1797.4|1797|1797.2|1796.8|108
1616062680000|2021-03-18 10:18:00|1797.4|1797|1797.6|1797|1797.6|1797.2|1797.4|1797|699
1616062690000|2021-03-18 10:18:10|1797.4|1796.8|1797|1796.6|1797.4|1796.8|1796.8|1796.6|255
1616062700000|2021-03-18 10:18:20|1796.8|1796.4|1796.4|1796|1796.8|1796.4|1796.4|1796|911
1616062720000|2021-03-18 10:18:40||1796.2||1796||1796.2||1796|0
1616062740000|2021-03-18 10:19:00|1796.2|1795.8|1796|1795.6|1796.2|1795.8|1795.8|1795.4|2442
1616062750000|2021-03-18 10:19:10|1796.2|1795.8|1795.8|1795.6|1796.2|1795.8|1795.8|1795.6|0
1616062760000|2021-03-18 10:19:20|1796|1795.8|1795.4|1795.2|1796|1795.8|1795.4|1795.2|195
1616062770000|2021-03-18 10:19:30|1795.2|1795|1795.2|1795|1795.2|1795|1795.2|1795|546
1616062780000|2021-03-18 10:19:40|1795|1794.8|1795.4|1795|1795.4|1795.2|1794.8|1794.4|1640
1616062790000|2021-03-18 10:19:50|1795.2|1794.8|1794.4|1794|1795.2|1794.8|1794.4|1794|467
1616062800000|2021-03-18 10:20:00|1794.6|1794.2|1794.6|1794.2|1794.6|1794.2|1794.6|1794.2|0
1616062810000|2021-03-18 10:20:10|1794.4|1794|1794.2|1794|1794.4|1794|1794.2|1794|768
1616062820000|2021-03-18 10:20:20|1794|1793.8|1794.2|1793.6|1794.2|1793.8|1794|1793.6|490
1616062830000|2021-03-18 10:20:30|1794|1793.8|1794|1793.4|1794.2|1794|1793.8|1793.4|800
1616062840000|2021-03-18 10:20:40||1793.6||1793.6||1793.6||1793.6|0
1616062850000|2021-03-18 10:20:50||1793.4||1793.6||1793.6||1793.4|0
1616062860000|2021-03-18 10:21:00|1793.8|1793.4|1794|1793.8|1794|1793.8|1793.8|1793.4|413
1616062870000|2021-03-18 10:21:10|1793.8|1793.6|1794|1793.6|1794|1793.6|1793.8|1793.6|749
1616062880000|2021-03-18 10:21:20|1793.8|1793.4|1793.8|1793.4|1793.8|1793.4|1793.6|1793.4|60
1616062890000|2021-03-18 10:21:30|1793.6||1793.6||1793.6||1793.6||0
1616062910000|2021-03-18 10:21:50|1793.8|1793.6|1794|1793.6|1794|1793.8|1793.8|1793.6|500
1616062920000|2021-03-18 10:22:00|1793.8|1793.4|1793.2|1792.6|1793.8|1793.4|1793.2|1792.6|562
1616062930000|2021-03-18 10:22:10|1793|1792.8|1793.6|1793.4|1793.6|1793.4|1793|1792.8|1673
1616062940000|2021-03-18 10:22:20|1793.8|1793.6|1793.8|1793.4|1794|1793.8|1793.8|1793.4|604
1616062950000|2021-03-18 10:22:30|1794|1793.8|1794.2|1793.8|1794.4|1794|1794|1793.8|448
1616062960000|2021-03-18 10:22:40|1794||1794.2||1794.2||1794||0
1616062970000|2021-03-18 10:22:50|1794|1794|1793.8|1793.4|1794.4|1794|1793.6|1793.4|4577
1616062980000|2021-03-18 10:23:00|1794||1794||1794||1794||0
1616062990000|2021-03-18 10:23:10|1793.8|1793.2|1792.8|1792.4|1793.8|1793.2|1792.8|1792.4|616
1616063000000|2021-03-18 10:23:20|1792.6|1792.2|1792.2|1791.6|1792.6|1792.2|1792.2|1791.4|67
1616063010000|2021-03-18 10:23:30|1792|1791.8|1791.8|1791.6|1792|1791.8|1791.8|1791.4|686
1616063020000|2021-03-18 10:23:40|1792|1791.8|1792|1791.6|1792|1791.8|1792|1791.6|15
1616063030000|2021-03-18 10:23:50|1791.8|1791.4|1791.8|1791.4|1791.8|1791.4|1791.8|1791.4|0
1616063040000|2021-03-18 10:24:00|1791.4|1791.2|1791.4|1791|1791.6|1791.4|1791.2|1790.8|1755
1616063050000|2021-03-18 10:24:10|1791.2|1790.8|1791.2|1790.8|1791.2|1790.8|1791|1790.8|60
1616063060000|2021-03-18 10:24:20|1791.4|1791|1791.4|1791|1791.4|1791.2|1791.2|1790.8|881
1616063070000|2021-03-18 10:24:30|1791.2|1790.8|1791.2|1791|1791.2|1791|1791.2|1790.8|100
1616063080000|2021-03-18 10:24:40|1791.4|1791.2|1791.6|1791.4|1791.6|1791.4|1791.4|1791.2|93
1616063090000|2021-03-18 10:24:50|1791.4|1791.2|1791.6|1791|1791.6|1791.2|1791.4|1791|7
1616063100000|2021-03-18 10:25:00|1791.8|1791.2|1791.8|1791.4|1791.8|1791.6|1791.8|1791.2|1174
1616063110000|2021-03-18 10:25:10|1791.6|1791.2|1791.6|1791.2|1791.8|1791.2|1791.4|1791.2|560
1616063120000|2021-03-18 10:25:20|1791.8|1791.4|1791.8|1791.4|1791.8|1791.6|1791.8|1791.4|4213
1616063130000|2021-03-18 10:25:30|1791.6|1791.2|1792.4|1792|1792.4|1792.2|1791.6|1791.2|1208
1616063140000|2021-03-18 10:25:40|1792.2|1791.8|1792|1791.8|1792.2|1792|1792|1791.8|1060
1616063150000|2021-03-18 10:25:50|1792.4|1792|1792.4|1792.2|1792.4|1792.2|1792.4|1792|2299
1616063160000|2021-03-18 10:26:00|1792.6|1792.4|1792.8|1792.6|1793|1792.6|1792.6|1792.4|1771
1616063170000|2021-03-18 10:26:10|1793|1792.8|1792.6|1792.4|1793|1792.8|1792.6|1792.4|1740
1616063180000|2021-03-18 10:26:20|1792.8|1792.6|1792.8|1792.4|1792.8|1792.6|1792.6|1792.4|394
1616063190000|2021-03-18 10:26:30|1793|1792.6|1792.8|1792.6|1793|1792.8|1792.8|1792.6|559
1616063200000|2021-03-18 10:26:40|1793|1792.8|1793|1792.8|1793|1792.8|1793|1792.6|196
1616063210000|2021-03-18 10:26:50|1793.2|1793|1793.2|1792.8|1793.4|1793.2|1793|1792.8|1627
1616063220000|2021-03-18 10:27:00|1793|1793|1793|1792.8|1793|1793|1793|1792.8|0
1616063230000|2021-03-18 10:27:10|1793.2|1792.6|1793.2|1792.8|1793.2|1792.8|1792.8|1792.6|520
1616063240000|2021-03-18 10:27:20|1793|1792.6|1793|1792.8|1793.2|1792.8|1793|1792.6|489
1616063250000|2021-03-18 10:27:30|1793.2|1793|1793.4|1793|1793.4|1793.2|1793.2|1793|1515
1616063260000|2021-03-18 10:27:40|1793.2||1793.4||1793.4||1793.2||0
1616063270000|2021-03-18 10:27:50|1793.2|1792.8|1793|1792.6|1793.2|1792.8|1792.8|1792.6|1
1616063280000|2021-03-18 10:28:00|1792.8|1792.8|1793|1792.6|1793|1792.8|1792.8|1792.6|655
1616063290000|2021-03-18 10:28:10|1792.8||1793||1793||1792.8||0
1616063300000|2021-03-18 10:28:20|1792.8||1793||1793||1792.8||0
1616063310000|2021-03-18 10:28:30|1793.2|1792.8|1793.6|1793.4|1793.6|1793.4|1793.2|1792.8|3066
1616063320000|2021-03-18 10:28:40|1793.8|1793.6|1793.6|1793.2|1793.8|1793.6|1793.2|1793|2325
1616063330000|2021-03-18 10:28:50|1793.4|1793.4|1793.6|1793.2|1793.6|1793.4|1793.4|1793.2|134
1616063340000|2021-03-18 10:29:00||1793.4||1793.4||1793.4||1793.4|184
1616063350000|2021-03-18 10:29:10|1793.8|1793.2|1793.8|1793.4|1793.8|1793.4|1793.6|1793.2|1362
1616063360000|2021-03-18 10:29:20|1793.6||1793.6||1793.8||1793.6||2
1616063370000|2021-03-18 10:29:30|1793.8|1793.6|1793.8|1793.4|1793.8|1793.6|1793.8|1793.4|554
1616063380000|2021-03-18 10:29:40|1793.6|1793.2|1793|1792.6|1793.6|1793.2|1792.8|1792.6|1825
1616063390000|2021-03-18 10:29:50|1793.2|1792.8|1793.2|1792.8|1793.2|1792.8|1793.2|1792.8|0
1616063400000|2021-03-18 10:30:00|1793.4|1793|1793|1792.6|1793.4|1793.2|1793|1792.6|1
1616063410000|2021-03-18 10:30:10||1792.8||1792.8||1792.8||1792.8|0
1616063420000|2021-03-18 10:30:20|1792.8|1792.6|1793|1792.6|1793|1792.6|1792.8|1792.6|733
1616063440000|2021-03-18 10:30:40|1793.2|1792.8|1793.4|1793.2|1793.6|1793.4|1793.2|1792.8|2419
1616063450000|2021-03-18 10:30:50|1793.6|1793.4|1793.8|1793.2|1793.8|1793.6|1793.6|1793.2|1318
1616063460000|2021-03-18 10:31:00|1793.6|1793.4|1793.6|1793.2|1793.6|1793.4|1793.6|1793.2|0
1616063470000|2021-03-18 10:31:10|1793.4|1793|1793.6|1793.4|1793.6|1793.4|1793.2|1793|1281
1616063480000|2021-03-18 10:31:20|1793.8|1793.2|1793.4|1793.2|1793.8|1793.2|1793.4|1793.2|0
1616063490000|2021-03-18 10:31:30|1793.6|1793.4|1793.6|1793.4|1793.8|1793.4|1793.6|1793.4|119
1616063500000|2021-03-18 10:31:40|1793.4|1793.2|1793.6|1793.4|1793.8|1793.6|1793.4|1793.2|1213
1616063510000|2021-03-18 10:31:50||1793.2||1793.2||1793.2||1793.2|0
1616063520000|2021-03-18 10:32:00|1793.4|1793|1793.2|1792.6|1793.6|1793|1793.2|1792.6|653
1616063530000|2021-03-18 10:32:10|1793|1792.8|1792.8|1792.6|1793.2|1793|1792.8|1792.6|2625
1616063540000|2021-03-18 10:32:20|1793|1792.8|1793.2|1792.8|1793.2|1792.8|1792.8|1792.6|520
1616063570000|2021-03-18 10:32:50|1793|1793|1792.8|1792.6|1793|1793|1792.8|1792.6|1013
1616063580000|2021-03-18 10:33:00|1792.6|1792.4|1792.6|1792.2|1792.6|1792.6|1792.4|1792.2|2354
1616063590000|2021-03-18 10:33:10|1792.4|1792.4|1792.6|1792.2|1792.8|1792.6|1792.4|1792.2|789
1616063600000|2021-03-18 10:33:20|1792.8|1792.4|1792.6|1792.4|1792.8|1792.4|1792.6|1792.4|0
1616063610000|2021-03-18 10:33:30|1792.8|1792.6|1792.6|1792.4|1792.8|1792.6|1792.6|1792.4|553
1616063620000|2021-03-18 10:33:40|1792.8|1792.6|1793|1792.8|1793.2|1792.8|1792.8|1792.6|1811
1616063630000|2021-03-18 10:33:50|1792.8|1792.6|1793|1792.8|1793.2|1792.8|1792.8|1792.6|666
1616063640000|2021-03-18 10:34:00|1792.8|1792.6|1792.8|1792.6|1793.2|1793|1792.8|1792.4|999
1616063650000|2021-03-18 10:34:10|1792.6|1792.4|1792.6|1792.4|1792.6|1792.6|1792.6|1792.4|121
1616063660000|2021-03-18 10:34:20|1792.8|1792.6|1792.8|1792.4|1792.8|1792.6|1792.8|1792.4|600
1616063670000|2021-03-18 10:34:30|1793|1792.6|1793|1792.8|1793.2|1792.8|1793|1792.6|1061
1616063680000|2021-03-18 10:34:40|1792.8|1792.6|1793.2|1792.6|1793.2|1792.6|1792.8|1792.6|429
1616063690000|2021-03-18 10:34:50|1793.4|1792.8|1793.6|1793.2|1793.6|1793.4|1793.4|1792.8|424
1616063700000|2021-03-18 10:35:00|1793.4|1793|1793.2|1793|1793.4|1793.2|1793.2|1792.8|556
1616063710000|2021-03-18 10:35:10|1793.4||1793.4||1793.4||1793.4||0
1616063720000|2021-03-18 10:35:20|1793.6|1793.2|1793.6|1793.2|1793.6|1793.2|1793.6|1793.2|0
1616063730000|2021-03-18 10:35:30|1793.4|1793|1793.6|1793|1793.6|1793.2|1793.2|1793|1696
1616063740000|2021-03-18 10:35:40|1793.4||1793.4||1793.4||1793.4||0
1616063750000|2021-03-18 10:35:50|1793.2|1792.8|1793.4|1793|1793.4|1793|1793|1792.8|201
1616063760000|2021-03-18 10:36:00|1793.2|1792.8|1793.2|1792.8|1793.2|1792.8|1793.2|1792.8|672
1616063770000|2021-03-18 10:36:10|1793|1793|1793|1792.8|1793.2|1793|1793|1792.8|275
1616063780000|2021-03-18 10:36:20|1793.2|1793|1793.2|1793|1793.2|1793|1793.2|1793|496
1616063790000|2021-03-18 10:36:30|1793.4|1793.2|1793.2|1793|1793.4|1793.2|1793.2|1793|1746
1616063800000|2021-03-18 10:36:40|1793|1792.8|1793.2|1792.8|1793.2|1792.8|1793|1792.8|697
1616063810000|2021-03-18 10:36:50|1793|1792.6|1792.8|1792.6|1793|1792.6|1792.8|1792.6|61
1616063820000|2021-03-18 10:37:00|1792.6|1792.4|1792.6|1792.2|1792.6|1792.4|1792.2|1792|985
1616063830000|2021-03-18 10:37:10|1792.4|1792.4|1792.4|1792.2|1792.6|1792.4|1792.4|1792|3443
1616063840000|2021-03-18 10:37:20|1792.6|1792.4|1792.4|1792.2|1792.6|1792.4|1792.2|1792|7142
1616063850000|2021-03-18 10:37:30|1792.6|1792.4|1792.6|1792.2|1792.8|1792.6|1792.4|1792.2|1617
1616063860000|2021-03-18 10:37:40||1792.4||1792.4||1792.4||1792.2|1
1616063870000|2021-03-18 10:37:50|1792.8|1792.6|1792.8|1792.4|1793.2|1792.8|1792.8|1792.4|1868
1616063880000|2021-03-18 10:38:00|1792.6|1792.2|1792.6|1792.2|1792.6|1792.2|1792.4|1792|2513
1616063890000|2021-03-18 10:38:10|1792.8|1792.4|1792.8|1792.6|1792.8|1792.6|1792.8|1792.4|0
1616063900000|2021-03-18 10:38:20|1792.6|1792.4|1792.8|1792.4|1792.8|1792.4|1792.4|1792.2|578
1616063910000|2021-03-18 10:38:30|1792.6|1792.2|1792.4|1792.2|1792.6|1792.2|1792.2|1792|10953
1616063920000|2021-03-18 10:38:40|1792.6|1792|1792.6|1792.2|1792.6|1792.2|1792.4|1792|3890
1616063930000|2021-03-18 10:38:50|1792.4|1792|1792.4|1792.2|1792.4|1792.2|1792.4|1792|2372
1616063940000|2021-03-18 10:39:00|1792.6|1792.4|1792.6|1792.2|1792.8|1792.6|1792.6|1792.2|196
1616063970000|2021-03-18 10:39:30|1792.4|1792.4|1792.6|1792.2|1792.6|1792.4|1792.4|1792.2|1209
1616063980000|2021-03-18 10:39:40|1792.4||1792.4||1792.4||1792.4||3386
1616063990000|2021-03-18 10:39:50|1792.6|1792.4|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|2009
1616064000000|2021-03-18 10:40:00|1793|1792.4|1792.8|1792.4|1793|1792.6|1792.6|1792.4|1337
1616064010000|2021-03-18 10:40:10|1793|1792.6|1793.4|1793.2|1793.4|1793.2|1793|1792.6|6430
1616064020000|2021-03-18 10:40:20|1793.6||1793.6||1793.6||1793.6||0
1616064040000|2021-03-18 10:40:40|1793.4|1793|1792.8|1792.6|1793.4|1793|1792.8|1792.6|3354
1616064050000|2021-03-18 10:40:50|1793|1792.4|1793.2|1792.8|1793.2|1792.8|1793|1792.4|196
1616064070000|2021-03-18 10:41:10|1793.4|1793|1793.2|1792.8|1793.4|1793|1793.2|1792.8|2110
1616064080000|2021-03-18 10:41:20|1793|1793|1793.2|1792.8|1793.2|1793|1793|1792.8|1996
1616064120000|2021-03-18 10:42:00|1793.4|1793|1793.8|1793.4|1793.8|1793.6|1793.4|1793|1608
1616064130000|2021-03-18 10:42:10|1794|1793.6|1794.2|1794|1794.4|1794|1794|1793.6|2692
1616064140000|2021-03-18 10:42:20|1794|1793.8|1794.2|1793.8|1794.2|1793.8|1794|1793.8|896
1616064160000|2021-03-18 10:42:40|1794.4|1794|1795|1794.6|1795|1794.6|1794.4|1794|1043
1616064170000|2021-03-18 10:42:50|1795.2|1794.8|1795.4|1795|1795.4|1795.2|1795.2|1794.8|2922
1616064190000|2021-03-18 10:43:10|1795.2|1794.8|1794.8|1794.6|1795.2|1794.8|1794.8|1794.6|1664
1616064200000|2021-03-18 10:43:20|1794.6|1794.4|1794.6|1794.2|1794.6|1794.4|1794.4|1794.2|832
1616064210000|2021-03-18 10:43:30|1794.4|1794|1794.2|1794|1794.4|1794|1794.2|1793.8|641
1616064220000|2021-03-18 10:43:40|1794.4|1794.2|1794.2|1794|1794.4|1794.2|1794.2|1794|500
1616064230000|2021-03-18 10:43:50|1794.4|1794.2|1794.4|1794.2|1794.4|1794.2|1794.4|1794.2|45
1616064240000|2021-03-18 10:44:00|1794.6|1794.4|1794.4|1794|1795|1794.8|1793.6|1793.2|8972
1616064250000|2021-03-18 10:44:10|1794.2||1794.4||1794.4||1794.2||100
1616064260000|2021-03-18 10:44:20|1794.2|1794.2|1794.6|1794|1794.8|1794.4|1794.2|1794|782
1616064270000|2021-03-18 10:44:30|1794.4|1793.8|1794.2|1793.8|1794.4|1793.8|1794|1793.6|735
1616064300000|2021-03-18 10:45:00|1794|1793.6|1794|1793.4|1794|1793.6|1793.6|1793.4|1500
1616064310000|2021-03-18 10:45:10|1794.2|1793.6|1794.4|1794|1794.4|1794|1794.2|1793.6|880
1616064320000|2021-03-18 10:45:20|1794.6|1794.2|1794.6|1794.2|1794.6|1794.2|1794.6|1794.2|0
1616064330000|2021-03-18 10:45:30|1794.8|1794.4|1794.8|1794.6|1794.8|1794.6|1794.8|1794.4|0
1616064340000|2021-03-18 10:45:40|1795|1794.8|1795.2|1794.8|1795.2|1795|1795|1794.8|779
1616064360000|2021-03-18 10:46:00|1795.4|1795|1795.8|1795.4|1795.8|1795.4|1795.2|1795|2135
1616064370000|2021-03-18 10:46:10|1795.6|1795.2|1795.6|1795.2|1795.6|1795.2|1795.6|1795.2|195
1616064380000|2021-03-18 10:46:20|1795.8|1795.4|1796.6|1796|1796.6|1796|1795.8|1795.4|2521
1616064390000|2021-03-18 10:46:30|1796.4|1796.2|1796.6|1796.2|1796.6|1796.2|1796.4|1796.2|0
1616064400000|2021-03-18 10:46:40|1796.8|1796.4|1796.6|1796.2|1796.8|1796.4|1796.4|1796.2|0
1616064410000|2021-03-18 10:46:50|1796.4|1796|1796.2|1795.8|1796.6|1796.2|1796|1795.6|4756
1616064420000|2021-03-18 10:47:00|1796.4|1796|1796.4|1796|1796.4|1796|1796.2|1796|0
1616064430000|2021-03-18 10:47:10|1796.6|1796.2|1796.6|1796.2|1797|1796.6|1796.6|1796.2|594
1616064440000|2021-03-18 10:47:20|1796.2|1796|1796.6|1796.2|1796.6|1796.2|1796.2|1796|2500
1616064450000|2021-03-18 10:47:30|1796.4|1796.4|1796.4|1796.2|1796.6|1796.4|1796.4|1796.2|604
1616064460000|2021-03-18 10:47:40|1796.6|1796.4|1797|1796.6|1797|1796.6|1796.6|1796.4|195
1616064470000|2021-03-18 10:47:50|1796.8|1796.8|1797|1796.6|1797|1796.8|1796.8|1796.4|703
1616064480000|2021-03-18 10:48:00|1797.2|1796.8|1797|1796.8|1797.6|1797.2|1797|1796.6|4375
1616064490000|2021-03-18 10:48:10|1797.2|1796.6|1797.2|1796.8|1797.2|1796.8|1797.2|1796.6|0
1616064500000|2021-03-18 10:48:20|1797|1797|1797|1796.8|1797|1797|1796.8|1796.6|1254
1616064510000|2021-03-18 10:48:30|1797.2|1797|1797.4|1797|1797.4|1797.2|1797|1796.6|195
1616064520000|2021-03-18 10:48:40|1797.2|1796.8|1797.4|1797|1797.4|1797|1797.2|1796.8|1000
1616064530000|2021-03-18 10:48:50|1797.2|1796.8|1797.2|1796.8|1797.2|1796.8|1797|1796.8|198
1616064540000|2021-03-18 10:49:00|1797|1796.6|1797.4|1797|1797.4|1797.2|1797|1796.6|211
1616064550000|2021-03-18 10:49:10|1797.2|1797.2|1797.2|1796.8|1797.2|1797.2|1797.2|1796.8|61
1616064560000|2021-03-18 10:49:20|1797.4|1797|1797.2|1797|1797.8|1797.6|1797.2|1796.8|2630
1616064570000|2021-03-18 10:49:30|1797.4|1796.8|1797.4|1796.8|1797.4|1796.8|1797.2|1796.8|1200
1616064580000|2021-03-18 10:49:40|1797|1797|1797.4|1797|1797.4|1797|1797|1797|105
1616064590000|2021-03-18 10:49:50|1797.2|1797.2|1797.2|1796.8|1797.2|1797.2|1797.2|1796.8|141
1616064600000|2021-03-18 10:50:00|1797.4|1797|1797.2|1797|1797.4|1797|1797.2|1797|195
1616064610000|2021-03-18 10:50:10|1797.4||1797.4||1797.4||1797.4||0
1616064630000|2021-03-18 10:50:30|1797.8|1797.4|1798|1797.6|1798|1797.6|1797.6|1797.4|4725
1616064650000|2021-03-18 10:50:50|1797.8|1797.8|1798.2|1797.8|1798.2|1798|1797.8|1797.8|4121
1616064660000|2021-03-18 10:51:00|1798|1797.6|1798|1797.6|1798.2|1797.6|1797.8|1797.6|521
1616064670000|2021-03-18 10:51:10|1798.2|1797.8|1798.2|1797.8|1798.4|1798|1798.2|1797.8|195
1616064680000|2021-03-18 10:51:20|1798.4|1798|1798.4|1798|1798.4|1798|1798.2|1798|0
1616064690000|2021-03-18 10:51:30|1798.2|1797.8|1798.4|1797.8|1798.4|1797.8|1798.2|1797.8|2500
1616064700000|2021-03-18 10:51:40|1798.6|1798|1798.8|1798.4|1799|1798.6|1798.6|1798|300
1616064710000|2021-03-18 10:51:50|1798.6|1798.2|1798.4|1798.2|1798.6|1798.4|1798.2|1798|3444
1616064720000|2021-03-18 10:52:00|1798.6|1798.4|1798.6|1798.2|1798.8|1798.4|1798.4|1798.2|210
1616064730000|2021-03-18 10:52:10|1798.4|1798|1798.8|1798.4|1798.8|1798.6|1798.2|1797.8|2968
1616064740000|2021-03-18 10:52:20|1799|1798.6|1799|1798.6|1799|1798.6|1799|1798.4|200
1616064750000|2021-03-18 10:52:30|1799.2|1798.8|1799.4|1799|1799.4|1799.2|1799.2|1798.8|2048
1616064760000|2021-03-18 10:52:40|1799.6|1799.2|1800|1799.6|1800|1799.6|1799.6|1799.2|3558
1616064770000|2021-03-18 10:52:50|1799.8|1799.4|1799.8|1799.4|1799.8|1799.6|1799.6|1799.4|9
1616064790000|2021-03-18 10:53:10|1800|1799.6|1800|1799.6|1800.4|1800.2|1799.8|1799.6|13141
1616064800000|2021-03-18 10:53:20|1800.2|1799.8|1799.8|1799.6|1800.2|1800|1799.8|1799.6|10320
1616064810000|2021-03-18 10:53:30|1800|1799.8|1799.8|1799.6|1800.2|1800|1799.8|1799.6|3333
1616064820000|2021-03-18 10:53:40|1799.6|1799.4|1799.8|1799.4|1800|1799.8|1799.4|1799.2|4461
1616064830000|2021-03-18 10:53:50|1799.6|1799.2|1799.2|1798.8|1799.6|1799.2|1799|1798.6|5016
1616064840000|2021-03-18 10:54:00|1799|1798.6|1798.6|1798.2|1799|1798.8|1798.6|1798.2|360
1616064850000|2021-03-18 10:54:10|1798.8|1798.4|1799.2|1798.6|1799.4|1799|1798.8|1798.4|4288
1616064860000|2021-03-18 10:54:20|1799|1798.4|1798.6|1798|1799|1798.4|1798.2|1798|198
1616064870000|2021-03-18 10:54:30|1798.8|1798.2|1799|1798.6|1799|1798.6|1798.8|1798.2|535
1616064880000|2021-03-18 10:54:40|1799.2|1798.8|1799.2|1798.8|1799.2|1799|1799|1798.8|474
1616064890000|2021-03-18 10:54:50|1799|1798.6|1799|1798.6|1799.2|1798.8|1799|1798.6|0
1616064900000|2021-03-18 10:55:00|1798.8|1798.4|1798.8|1798.2|1798.8|1798.4|1798.4|1798.2|1763
1616064910000|2021-03-18 10:55:10|1799|1798.4|1799.4|1799|1799.4|1799|1799|1798.4|1451
1616064920000|2021-03-18 10:55:20|1799.6||1799.2||1799.6||1799.2||257
1616064930000|2021-03-18 10:55:30|1799.4||1799.2||1799.4||1799.2||53
1616064940000|2021-03-18 10:55:40|1799.4|1798.8|1799|1798.6|1799.4|1798.8|1798.6|1798.4|2166
1616064950000|2021-03-18 10:55:50|1798.8||1799||1799||1798.8||0
1616064960000|2021-03-18 10:56:00|1798.8|1798.4|1799.2|1798.8|1799.2|1798.8|1798.6|1798.4|1350
1616064970000|2021-03-18 10:56:10|1799.4|1799|1799.6|1799.2|1799.8|1799.4|1799.4|1799|469
1616064980000|2021-03-18 10:56:20|1799.4|1799.4|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|59
1616064990000|2021-03-18 10:56:30|1799.8|1799.4|1799.8|1799.6|1800|1799.6|1799.8|1799.4|1413
1616065000000|2021-03-18 10:56:40|1800|1799.8|1799.8|1799.4|1800|1799.8|1799.6|1799.4|3066
1616065010000|2021-03-18 10:56:50|1800|1799.8|1799.8|1799.4|1800|1799.8|1799.8|1799.4|793
1616065020000|2021-03-18 10:57:00|1799.6|1799.6|1800|1799.6|1800.6|1800.2|1799.6|1799.4|36172
1616065030000|2021-03-18 10:57:10|1800.2|1799.8|1800.2|1799.6|1800.2|1799.8|1799.8|1799.4|9970
1616065040000|2021-03-18 10:57:20|1800|1799.8|1800.2|1799.8|1800.2|1800|1800|1799.6|997
1616065050000|2021-03-18 10:57:30|1799.8|1799.6|1800|1799.6|1800.2|1799.8|1799.8|1799.4|6405
1616065060000|2021-03-18 10:57:40|1800.2|1799.8|1799.6|1799.4|1800.2|1800|1799.6|1799.2|2875
1616065070000|2021-03-18 10:57:50|1799.8|1799.6|1799.6|1799.2|1800|1799.6|1799.6|1799.2|1395
1616065080000|2021-03-18 10:58:00|1799.8|1799.4|1800|1799.6|1800|1799.6|1799.8|1799.4|580
1616065090000|2021-03-18 10:58:10|1799.8|1799.8|1800|1799.6|1800|1799.8|1799.8|1799.6|1215
1616065100000|2021-03-18 10:58:20|1800.2|1799.8|1802|1801.6|1802|1801.8|1800.2|1799.8|8383
1616065110000|2021-03-18 10:58:30|1801.8|1801.4|1801.8|1801.4|1801.8|1801.6|1801.6|1801.4|870
1616065120000|2021-03-18 10:58:40|1801.6|1801.2|1801.8|1801.4|1801.8|1801.4|1801|1800.8|1593
1616065130000|2021-03-18 10:58:50|1801.6|1801.2|1801.6|1801.2|1801.8|1801.4|1801.4|1801.2|500
1616065140000|2021-03-18 10:59:00|1801.4|1801.4|1801.8|1801.4|1801.8|1801.6|1801.4|1801.2|1142
1616065150000|2021-03-18 10:59:10|1801.6|1801.2|1801|1800.6|1801.6|1801.2|1800.8|1800.6|2875
1616065160000|2021-03-18 10:59:20|1800.6|1800.4|1800.6|1800.2|1801|1800.6|1800.6|1800.2|971
1616065170000|2021-03-18 10:59:30|1800.8|1800.4|1800.6|1800.2|1800.8|1800.4|1800.6|1800.2|0
1616065180000|2021-03-18 10:59:40|1800.4|1800|1800|1799.6|1800.4|1800|1800|1799.6|883
1616065190000|2021-03-18 10:59:50|1800.2|1799.8|1800|1799.6|1800.2|1800|1799.8|1799.4|2086
1616065200000|2021-03-18 11:00:00|1800.2|1799.8|1800.2|1799.8|1800.2|1800|1799.8|1799.6|1263
1616065210000|2021-03-18 11:00:10|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.6|1799.4|54
1616065220000|2021-03-18 11:00:20|1799.6|1799.2|1799.6|1799.2|1799.6|1799.4|1799.2|1798.8|1186
1616065230000|2021-03-18 11:00:30|1799.4|1799|1800.4|1800|1800.4|1800|1799.2|1799|2316
1616065240000|2021-03-18 11:00:40|1800.2|1799.8|1800.8|1800.4|1800.8|1800.4|1799.8|1799.6|894
1616065250000|2021-03-18 11:00:50|1801|1800.6|1802|1801.6|1802|1801.6|1801|1800.6|4315
1616065260000|2021-03-18 11:01:00|1802.2|1801.8|1802|1801.6|1802.4|1802|1802|1801.6|4617
1616065270000|2021-03-18 11:01:10|1802.2|1801.8|1803.2|1802.8|1803.2|1803|1802.2|1801.8|328
1616065280000|2021-03-18 11:01:20|1803|1802.6|1802.6|1802.2|1803|1802.8|1802.6|1802.2|1941
1616065290000|2021-03-18 11:01:30|1802.4|1802|1802.6|1802.2|1802.8|1802.4|1802.2|1802|1268
1616065300000|2021-03-18 11:01:40|1802.4|1802|1802.2|1801.8|1802.4|1802.2|1802.2|1801.8|94
1616065310000|2021-03-18 11:01:50|1802|1801.6|1802.2|1801.8|1802.4|1802|1801.6|1801.2|684
1616065320000|2021-03-18 11:02:00|1802|1801.6|1801.2|1800.8|1802|1801.6|1801.2|1800.8|114
1616065330000|2021-03-18 11:02:10|1801|1800.6|1800.6|1800.2|1801|1800.6|1800.4|1800.2|1416
1616065340000|2021-03-18 11:02:20|1800.8|1800.4|1801.6|1801.2|1801.6|1801.4|1800.6|1800.2|14419
1616065350000|2021-03-18 11:02:30|1801.4||1801.6||1801.6||1801.4||300
1616065360000|2021-03-18 11:02:40|1801.8|1801.4|1801.8|1801.4|1802|1801.6|1801.6|1801.2|3607
1616065370000|2021-03-18 11:02:50|1801.6|1801.2|1801.2|1800.6|1801.6|1801.2|1801|1800.6|7012
1616065390000|2021-03-18 11:03:10|1801|1800.8|1800.8|1800.4|1801.4|1801|1800.6|1800.4|1039
1616065400000|2021-03-18 11:03:20|1801|1800.6|1800.6|1800.4|1801.2|1800.8|1800.6|1800.4|4999
1616065410000|2021-03-18 11:03:30|1800.8|1800.6|1801.2|1800.8|1801.6|1801.2|1800.8|1800.6|3361
1616065420000|2021-03-18 11:03:40|1801.4|1801|1801.4|1801|1801.4|1801|1801.2|1800.6|0
1616065430000|2021-03-18 11:03:50|1801.2|1800.8|1801.4|1801|1801.4|1801|1801|1800.8|195
1616065440000|2021-03-18 11:04:00|1801.2|1800.8|1801.4|1801|1801.4|1801|1801.2|1800.8|0
1616065450000|2021-03-18 11:04:10|1801.6|1801.2|1801.4|1801|1801.8|1801.4|1801|1800.8|2558
1616065460000|2021-03-18 11:04:20|1801.2|1800.8|1800.8|1800.6|1801.2|1800.8|1800.8|1800.6|2761
1616065470000|2021-03-18 11:04:30|1801||1801||1801||1801||0
1616065480000|2021-03-18 11:04:40|1800.8|1800.4|1801.2|1801|1801.2|1801|1800.6|1800.4|8523
1616065490000|2021-03-18 11:04:50|1801|1800.8|1801.6|1801.2|1801.8|1801.6|1800.6|1800.4|22636
1616065500000|2021-03-18 11:05:00|1801.8|1801.4|1802.2|1801.8|1802.2|1801.8|1801.6|1801.4|150
1616065510000|2021-03-18 11:05:10|1802.4|1802|1803.4|1803|1803.4|1803|1802.4|1802|1106
1616065520000|2021-03-18 11:05:20|1803.6|1803.2|1803|1802.6|1803.6|1803.4|1803|1802.6|2788
1616065530000|2021-03-18 11:05:30|1803.2|1802.8|1803.2|1802.8|1803.4|1803.2|1802.8|1802.6|2286
1616065540000|2021-03-18 11:05:40|1803.4|1803|1804|1803.6|1804|1803.8|1803.4|1803|2878
1616065550000|2021-03-18 11:05:50|1804.2|1803.8|1804.8|1804.4|1805|1804.6|1804.2|1803.8|2951
1616065560000|2021-03-18 11:06:00|1805|1804.6|1805.2|1804.8|1805.2|1804.8|1804.8|1804.4|5000
1616065570000|2021-03-18 11:06:10|1805.4|1805|1804.8|1804.4|1805.4|1805.2|1804.8|1804.4|6927
1616065580000|2021-03-18 11:06:20|1804.6||1804.8||1804.8||1804.6||700
1616065590000|2021-03-18 11:06:30|1804.6|1804.2|1804.2|1803.8|1804.6|1804.2|1804|1803.8|4263
1616065600000|2021-03-18 11:06:40|1804|1803.6|1804.2|1803.8|1804.2|1803.8|1803.8|1803.6|2053
1616065610000|2021-03-18 11:06:50|1804.4|1804|1804.4|1804.2|1804.8|1804.4|1804.2|1804|1038
1616065620000|2021-03-18 11:07:00|1804.6|1804.4|1804.6|1804.2|1805|1804.6|1804.4|1804.2|1286
1616065630000|2021-03-18 11:07:10|1804.8|1804.4|1805|1804.8|1805|1804.8|1804.8|1804.4|1162
1616065640000|2021-03-18 11:07:20|1804.8|1804.6|1804.8|1804.4|1805|1804.8|1804.6|1804.4|3766
1616065650000|2021-03-18 11:07:30|1805|1804.6|1804.8|1804.4|1805|1804.6|1804.6|1804.4|588
1616065660000|2021-03-18 11:07:40|1804.6|1804.2|1804.6|1804.2|1804.6|1804.2|1804.4|1804.2|100
1616065670000|2021-03-18 11:07:50|1804.4|1804|1804.2|1803.8|1804.4|1804|1804|1803.8|1255
1616065680000|2021-03-18 11:08:00|1804|1803.6|1804|1803.6|1804.4|1804|1803.8|1803.4|1246
1616065690000|2021-03-18 11:08:10|1804.2|1803.8|1804.2|1803.8|1804.2|1804|1804|1803.8|0
1616065700000|2021-03-18 11:08:20|1804.4|1804|1804.4|1804.2|1804.4|1804.2|1804.2|1804|0
1616065710000|2021-03-18 11:08:30|1804.2|1804|1804.2|1804|1804.4|1804|1804.2|1803.8|1194
1616065720000|2021-03-18 11:08:40|1804.4|1804.2|1804|1803.4|1804.6|1804.2|1803.8|1803.4|3044
1616065730000|2021-03-18 11:08:50||1803.6||1803.6||1803.6||1803.4|0
1616065740000|2021-03-18 11:09:00|1803.8|1803.8|1804|1803.6|1804|1803.8|1803.8|1803.6|2161
1616065750000|2021-03-18 11:09:10|1804.2|1803.8|1804.6|1804.2|1804.6|1804.2|1804.2|1803.8|672
1616065760000|2021-03-18 11:09:20|1804.8|1804.4|1805|1804.6|1805|1804.6|1804.8|1804.4|1104
1616065770000|2021-03-18 11:09:30|1805.2|1804.8|1805.4|1805|1805.6|1805.2|1805|1804.6|5118
1616065780000|2021-03-18 11:09:40||1804.8||1804.8||1804.8||1804.8|0
1616065790000|2021-03-18 11:09:50|1805.2||1805.2||1805.2||1805||0
1616065800000|2021-03-18 11:10:00|1805|1804.6|1805|1804.6|1805|1804.6|1804.6|1804.2|2147
1616065810000|2021-03-18 11:10:10|1804.8|1804.4|1804.2|1803.6|1804.8|1804.4|1803.8|1803.6|1260
1616065820000|2021-03-18 11:10:20|1804.4|1804|1804.8|1804.6|1804.8|1804.6|1804.2|1804|298
1616065830000|2021-03-18 11:10:30|1805|1804.4|1805.6|1805.2|1805.6|1805.2|1805|1804.4|0
1616065840000|2021-03-18 11:10:40|1805.4|1805|1805.4|1805|1805.4|1805.2|1805.2|1804.8|948
1616065850000|2021-03-18 11:10:50|1805.2|1804.8|1805.2|1804.6|1805.4|1804.8|1805|1804.6|500
1616065860000|2021-03-18 11:11:00|1805|1804.8|1805|1804.6|1805.2|1804.8|1804.8|1804.4|101
1616065870000|2021-03-18 11:11:10|1805.2|1804.8|1805.4|1804.8|1805.4|1805|1805.2|1804.8|194
1616065880000|2021-03-18 11:11:20|1805.2||1805||1805.2||1805||0
1616065890000|2021-03-18 11:11:30|1804.8|1804.6|1805.6|1805.4|1805.6|1805.4|1804.8|1804.4|4296
1616065900000|2021-03-18 11:11:40|1805.4|1805.2|1805.2|1805|1805.6|1805.2|1805.2|1805|1050
1616065910000|2021-03-18 11:11:50|1805|1804.8|1805|1804.8|1805.2|1805|1805|1804.6|7517
1616065920000|2021-03-18 11:12:00|1805.2|1805|1804.6|1804.4|1805.2|1805|1804.6|1804.4|1347
1616065930000|2021-03-18 11:12:10|1804.8|1804.6|1804.8|1804.4|1805|1804.8|1804.8|1804.4|93
1616065940000|2021-03-18 11:12:20|1804.6|1804.2|1805|1804.6|1805|1804.8|1804.6|1804.2|1081
1616065950000|2021-03-18 11:12:30|1804.8|1804.4|1804.4|1804|1804.8|1804.6|1804.2|1804|264
1616065960000|2021-03-18 11:12:40|1804.2|1803.8|1803.4|1803.2|1804.4|1804|1803.2|1803|6947
1616065970000|2021-03-18 11:12:50|1803.6|1803|1804|1803.6|1804|1803.6|1803.4|1803|137
1616065980000|2021-03-18 11:13:00|1804.2|1803.8|1804|1803.6|1804.2|1804|1804|1803.6|2774
1616065990000|2021-03-18 11:13:10|1803.8|1803.4|1803.6|1803.2|1803.8|1803.4|1803.6|1803.2|444
1616066000000|2021-03-18 11:13:20|1803.8|1803.4|1803.6|1803.2|1803.8|1803.4|1803.6|1803|0
1616066010000|2021-03-18 11:13:30|1803.4|1803|1803.2|1803|1803.4|1803|1803.2|1803|10
1616066020000|2021-03-18 11:13:40|1803|1802.8|1803.2|1802.8|1803.2|1802.8|1802.6|1802.4|7421
1616066030000|2021-03-18 11:13:50|1803.4|1803|1803.2|1802.8|1803.4|1803|1803|1802.6|300
1616066040000|2021-03-18 11:14:00|1803|1802.6|1802.2|1802|1803|1802.6|1802.2|1802|802
1616066050000|2021-03-18 11:14:10|1802.4|1801.8|1802|1801.8|1802.4|1801.8|1802|1801.6|1437
1616066060000|2021-03-18 11:14:20|1801.8|1801.6|1802.4|1802|1802.6|1802.2|1801.6|1801.2|2570
1616066070000|2021-03-18 11:14:30||1801.8||1802||1802||1801.8|0
1616066080000|2021-03-18 11:14:40|1802.6|1802.2|1802.2|1801.8|1802.6|1802.2|1802|1801.6|1894
1616066090000|2021-03-18 11:14:50|1802|1801.6|1802|1801.6|1802|1801.6|1801.8|1801.4|300
1616066100000|2021-03-18 11:15:00|1801.8|1801.8|1802.2|1801.6|1802.2|1801.8|1801.8|1801.6|589
1616066110000|2021-03-18 11:15:10|1802|1801.4|1801.6|1801.4|1802|1801.4|1801.6|1801.4|697
1616066130000|2021-03-18 11:15:30|1801.8|1801.6|1801.8|1801.4|1802|1801.6|1801.8|1801.4|414
1616066140000|2021-03-18 11:15:40|1801.6|1801.2|1801.4|1801|1801.8|1801.2|1801.4|1801|1009
1616066150000|2021-03-18 11:15:50|1801.2|1800.8|1801.8|1801.4|1801.8|1801.6|1801|1800.8|1769
1616066170000|2021-03-18 11:16:10|1801.6|1801.2|1801.2|1800.8|1801.6|1801.2|1801.2|1800.8|1219
1616066180000|2021-03-18 11:16:20|1801|1801|1801.2|1800.8|1801.4|1801.2|1801|1800.8|2104
1616066190000|2021-03-18 11:16:30|1801|1800.6|1799.4|1799.2|1801|1800.6|1799.2|1798.4|2191
1616066200000|2021-03-18 11:16:40|1799.6|1799|1798.4|1797.8|1799.6|1799|1798|1797.6|65495
1616066210000|2021-03-18 11:16:50|1798.6|1798|1799|1798.4|1799|1798.6|1798.6|1798|1796
1616066220000|2021-03-18 11:17:00|1798.8|1798.2|1798.8|1798.4|1799|1798.8|1798.6|1798.2|2241
1616066230000|2021-03-18 11:17:10|1798.6|1798.2|1798.2|1798|1798.6|1798.4|1798.2|1798|1686
1616066240000|2021-03-18 11:17:20|1798.4|1797.8|1798.6|1798.2|1798.6|1798.2|1798.4|1797.8|931
1616066250000|2021-03-18 11:17:30|1798.8|1798.4|1798.6|1798.2|1798.8|1798.6|1798.6|1798.2|698
1616066260000|2021-03-18 11:17:40|1798.4|1798|1798.2|1797.8|1798.4|1798.2|1798.2|1797.8|1460
1616066270000|2021-03-18 11:17:50|1798|1797.6|1797.4|1797|1798|1797.6|1797.4|1797|521
1616066280000|2021-03-18 11:18:00|1797.2|1796.8|1797.4|1797|1797.4|1797|1797.2|1796.8|1918
1616066290000|2021-03-18 11:18:10|1797.2|1797.2|1798|1797.8|1798.4|1798.2|1797.2|1797|6563
1616066300000|2021-03-18 11:18:20|1798.2|1798|1798.4|1798.2|1798.4|1798.2|1798|1797.8|146
1616066310000|2021-03-18 11:18:30|1798.2|1798|1798.4|1798|1798.4|1798.2|1798.2|1797.8|906
1616066320000|2021-03-18 11:18:40|1798.6|1798.2|1798.8|1798.4|1799|1798.6|1798.6|1798.2|61
1616066330000|2021-03-18 11:18:50|1799|1798.8|1799|1798.6|1799|1798.8|1798.8|1798.4|1684
1616066340000|2021-03-18 11:19:00|1798.8|1798.4|1798.6|1798.2|1798.8|1798.4|1798.4|1798.2|510
1616066350000|2021-03-18 11:19:10||1798.4||1798.4||1798.4||1798.4|65
1616066360000|2021-03-18 11:19:20|1798.4|1798.2|1798.6|1798.2|1798.6|1798.4|1798.4|1798.2|495
1616066390000|2021-03-18 11:19:50|1798.8|1798.4|1799.2|1798.8|1799.2|1799|1798.8|1798.4|2231
1616066400000|2021-03-18 11:20:00|1799|1798.6|1798.8|1798.4|1799|1798.6|1798.8|1798.4|1694
1616066410000|2021-03-18 11:20:10|1798.6|1798.6|1798.6|1798.2|1798.8|1798.6|1798.6|1798.2|1111
1616066420000|2021-03-18 11:20:20|1798.4|1798|1798.8|1798.4|1798.8|1798.4|1798.4|1798|2650
1616066430000|2021-03-18 11:20:30|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.4|1798.2|691
1616066440000|2021-03-18 11:20:40|1798.4|1798|1799|1798.6|1799|1798.6|1798.2|1798|4094
1616066450000|2021-03-18 11:20:50|1798.8|1798.4|1798.6|1798.4|1799|1798.4|1798.6|1798.4|0
1616066460000|2021-03-18 11:21:00|1798.4|1798.2|1797.6|1797|1798.4|1798.2|1797.4|1797|1543
1616066480000|2021-03-18 11:21:20|1797.4|1796.8|1797.6|1797.2|1797.6|1797.2|1796.8|1796.4|3819
1616066490000|2021-03-18 11:21:30|1797.4|1797|1798.2|1797.8|1798.2|1798|1797.4|1797|3066
1616066510000|2021-03-18 11:21:50|1798|1798|1798.2|1797.8|1798.2|1798|1798|1797.8|595
1616066530000|2021-03-18 11:22:10|1798|1797.6|1798.4|1798|1798.4|1798|1797.6|1797.4|3031
1616066540000|2021-03-18 11:22:20|1798.6|1798.2|1799.2|1798.8|1799.2|1798.8|1798.6|1798.2|42
1616066550000|2021-03-18 11:22:30|1799.4|1799|1799.8|1799.4|1800|1799.8|1799.4|1799|4129
1616066560000|2021-03-18 11:22:40|1800|1799.6|1799.2|1798.8|1800|1799.6|1799.2|1798.8|695
1616066570000|2021-03-18 11:22:50|1799.4|1799|1799.6|1799.2|1799.8|1799.4|1799.4|1799|2010
1616066580000|2021-03-18 11:23:00|1799.4|1799|1799.6|1799.4|1799.6|1799.4|1799|1798.6|2166
1616066590000|2021-03-18 11:23:10|1799.4|1799.2|1799.6|1799.2|1799.6|1799.2|1799.4|1799.2|1185
1616066600000|2021-03-18 11:23:20|1799.4|1799|1799.2|1799|1799.4|1799|1799|1798.6|3356
1616066610000|2021-03-18 11:23:30|1799|1798.8|1800.2|1799.8|1800.2|1799.8|1799|1798.8|1864
1616066620000|2021-03-18 11:23:40|1800.4|1800|1800.4|1800|1800.4|1800.2|1800.2|1800|470
1616066630000|2021-03-18 11:23:50|1800.6|1800.2|1800.8|1800.4|1800.8|1800.4|1800.4|1800|0
1616066640000|2021-03-18 11:24:00|1800.6|1800.2|1800.8|1800.4|1800.8|1800.4|1800.4|1800.2|2057
1616066650000|2021-03-18 11:24:10|1801|1800.6|1801.2|1801|1801.2|1801|1801|1800.6|0
1616066660000|2021-03-18 11:24:20|1801|1800.8|1801.2|1801|1801.2|1801|1800.8|1800.4|1353
1616066670000|2021-03-18 11:24:30|1801|1800.8|1801.2|1800.6|1801.2|1800.8|1800.8|1800.6|634
1616066690000|2021-03-18 11:24:50|1801.4|1800.8|1801.4|1801|1801.4|1801|1801.4|1800.8|229
1616066700000|2021-03-18 11:25:00|1801.2|1800.8|1801.4|1800.8|1801.4|1800.8|1801|1800.6|1108
1616066710000|2021-03-18 11:25:10|1801.2|1801|1801.4|1801.2|1801.4|1801.2|1801.2|1801|2000
1616066720000|2021-03-18 11:25:20|1801.2|1801|1801.4|1801|1801.4|1801|1801|1800.8|1752
1616066740000|2021-03-18 11:25:40|1801.2||1801.4||1801.4||1801.2||0
1616066750000|2021-03-18 11:25:50|1801.2|1801.2|1801.4|1801|1801.4|1801.2|1801.2|1801|42
1616066760000|2021-03-18 11:26:00|1801.6|1801.2|1801.8|1801.4|1801.8|1801.4|1801.6|1801.2|768
1616066770000|2021-03-18 11:26:10|1801.6|1801.2|1801.4|1801|1801.8|1801.2|1801.2|1800.8|511
1616066780000|2021-03-18 11:26:20|1801.2|1800.8|1801.2|1800.8|1801.2|1800.8|1800.8|1800.4|747
1616066790000|2021-03-18 11:26:30||1800.6||1801||1801||1800.6|0
1616066800000|2021-03-18 11:26:40|1801|1800.8|1801|1800.6|1801|1800.8|1800.8|1800.6|80
1616066810000|2021-03-18 11:26:50|1800.8||1801||1801||1800.8||1676
1616066820000|2021-03-18 11:27:00|1801.2|1800.8|1801.6|1801.2|1801.8|1801.4|1801.2|1800.8|1283
1616066830000|2021-03-18 11:27:10|1801.8|1801.4|1802|1801.4|1802|1801.4|1801.8|1801.4|0
1616066840000|2021-03-18 11:27:20|1801.8|1801.6|1801.8|1801.4|1802|1801.6|1801.8|1801.4|0
1616066850000|2021-03-18 11:27:30|1801.6|1801.6|1801.2|1801|1801.6|1801.6|1801|1800.8|6379
1616066860000|2021-03-18 11:27:40|1801|1800.6|1801.2|1800.6|1801.2|1800.6|1800.8|1800.6|1557
1616066870000|2021-03-18 11:27:50|1801|1800.4|1800.8|1800.4|1801|1800.4|1800.6|1800.4|587
1616066880000|2021-03-18 11:28:00|1801|1800.6|1801.4|1801|1801.4|1801|1800.8|1800.6|395
1616066890000|2021-03-18 11:28:10|1801.6||1801.4||1801.6||1801.4||0
1616066900000|2021-03-18 11:28:20|1801.2|1800.8|1801.2|1800.8|1801.4|1801|1801.2|1800.8|0
1616066910000|2021-03-18 11:28:30|1801|1800.6|1801|1800.6|1801|1800.6|1800.8|1800.6|687
1616066920000|2021-03-18 11:28:40|1800.8|1800.8|1801|1800.4|1801.4|1801|1800.6|1800.4|4616
1616066930000|2021-03-18 11:28:50|1801.2|1800.6|1801.2|1801|1801.4|1801|1801.2|1800.6|0
1616066940000|2021-03-18 11:29:00|1801.4|1800.8|1802.4|1802|1802.4|1802|1801.4|1800.8|1061
1616066950000|2021-03-18 11:29:10|1802.2|1801.8|1802.4|1802|1802.4|1802|1802.2|1801.8|195
1616066960000|2021-03-18 11:29:20|1802.2|1801.8|1802|1801.6|1802.2|1801.8|1801.8|1801.6|903
1616066970000|2021-03-18 11:29:30|1801.8||1801.8||1801.8||1801.8||0
1616066980000|2021-03-18 11:29:40|1802|1801.8|1802|1801.6|1802.2|1802|1802|1801.6|1584
1616066990000|2021-03-18 11:29:50|1801.8|1801.4|1801.6|1801.2|1801.8|1801.4|1801.4|1801.2|1254
1616067000000|2021-03-18 11:30:00|1801.4|1801|1801.4|1801|1801.4|1801.2|1801|1800.6|2008
1616067010000|2021-03-18 11:30:10|1801.2|1800.8|1801.2|1800.8|1801.4|1800.8|1801.2|1800.8|0
1616067020000|2021-03-18 11:30:20||1800.6||1800.6||1800.6||1800.6|0
1616067030000|2021-03-18 11:30:30||1800.8||1800.6||1800.8||1800.6|0
1616067040000|2021-03-18 11:30:40|1801.4|1800.8|1801.2|1800.8|1801.6|1801.2|1801|1800.8|5158
1616067050000|2021-03-18 11:30:50|1801.4|1801|1801.2|1801|1801.4|1801.2|1801.2|1801|408
1616067060000|2021-03-18 11:31:00|1801|1800.8|1801.4|1801|1801.4|1801|1800.8|1800.6|1683
1616067070000|2021-03-18 11:31:10|1801.6|1801.2|1801.6|1801|1801.6|1801.2|1801.6|1801|0
1616067080000|2021-03-18 11:31:20|1801.4||1801.4||1801.4||1801.4||0
1616067090000|2021-03-18 11:31:30|1801.2|1800.8|1800.6|1800.4|1801.2|1800.8|1800.6|1800.4|586
1616067100000|2021-03-18 11:31:40|1800.4|1800.2|1800.2|1800|1800.6|1800.2|1800.2|1800|195
1616067110000|2021-03-18 11:31:50|1800|1799.8|1800.2|1800|1800.2|1800|1800|1799.6|3196
1616067120000|2021-03-18 11:32:00|1800|1799.8|1799.6|1799.2|1800.2|1799.8|1798.8|1798.6|3630
1616067130000|2021-03-18 11:32:10|1799.8|1799.4|1800.4|1800|1800.4|1800|1799.8|1799.4|2702
1616067140000|2021-03-18 11:32:20|1800.2|1800.2|1800.6|1800.2|1800.8|1800.6|1800.2|1800|60
1616067150000|2021-03-18 11:32:30|1800.8|1800.4|1800.8|1800.4|1800.8|1800.4|1800.6|1800.4|48
1616067160000|2021-03-18 11:32:40|1800.6||1800.8||1800.8||1800.6||0
1616067170000|2021-03-18 11:32:50|1801|1800.6|1801.2|1800.8|1801.2|1801|1800.8|1800.6|375
1616067180000|2021-03-18 11:33:00|1801|1800.6|1801|1800.4|1801|1800.6|1800.8|1800.4|0
1616067190000|2021-03-18 11:33:10|1800.8|1800.2|1800.6|1800.2|1800.8|1800.4|1800.4|1800.2|826
1616067200000|2021-03-18 11:33:20|1800.4|1800.4|1800.8|1800.4|1800.8|1800.4|1800.4|1800.4|1
1616067210000|2021-03-18 11:33:30|1800.6|1800.2|1800.6|1800.2|1800.6|1800.2|1800.4|1800.2|739
1616067220000|2021-03-18 11:33:40|1800.4|1800|1800.2|1799.8|1800.4|1800|1800|1799.6|2371
1616067230000|2021-03-18 11:33:50|1800.4|1800|1800.4|1800|1800.4|1800|1800.4|1800|0
1616067240000|2021-03-18 11:34:00|1800.2||1800.2||1800.4||1800.2||209
1616067250000|2021-03-18 11:34:10|1800|1799.8|1800.6|1800|1800.6|1800|1799.8|1799.6|294
1616067260000|2021-03-18 11:34:20||1800.2||1800.2||1800.2||1800.2|0
1616067270000|2021-03-18 11:34:30|1800.4|1800|1800.4|1800|1800.4|1800|1800.4|1800|0
1616067280000|2021-03-18 11:34:40|1800.6|1800.2|1800.2|1799.8|1800.8|1800.4|1800.2|1799.8|2086
1616067290000|2021-03-18 11:34:50|1800.4|1800|1800.4|1800|1800.8|1800.2|1799.8|1799.6|6918
1616067300000|2021-03-18 11:35:00|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1800|1799.8|246
1616067310000|2021-03-18 11:35:10|1800|1799.6|1799.4|1799|1800|1799.6|1799.4|1799|741
1616067320000|2021-03-18 11:35:20|1799.2|1798.8|1798.6|1798.2|1799.2|1798.8|1798.4|1798|2280
1616067330000|2021-03-18 11:35:30|1798.4|1798|1798.8|1798.2|1798.8|1798.2|1798.2|1798|1352
1616067340000|2021-03-18 11:35:40|1798.6|1798.4|1798.8|1798.2|1799.2|1799|1798.6|1798.2|2601
1616067350000|2021-03-18 11:35:50|1799|1798.4|1799|1798.8|1799.2|1798.8|1798.8|1798.2|1318
1616067360000|2021-03-18 11:36:00|1798.8|1798.6|1799|1798.6|1799.4|1799|1798.6|1798.2|11155
1616067370000|2021-03-18 11:36:10|1798.8|1798.4|1798.4|1797.8|1798.8|1798.4|1798|1797.6|799
1616067380000|2021-03-18 11:36:20|1798.2|1797.6|1797.2|1796.8|1798.2|1797.6|1796.6|1796.4|3873
1616067390000|2021-03-18 11:36:30|1797.4|1797|1797.8|1797.4|1797.8|1797.4|1797.2|1797|2877
1616067400000|2021-03-18 11:36:40|1798|1797.6|1797.6|1797.4|1798.4|1798|1797.4|1797.2|6884
1616067410000|2021-03-18 11:36:50|1797.4|1797.2|1798|1797.6|1798.2|1797.6|1797.4|1797.2|1370
1616067420000|2021-03-18 11:37:00|1798.2|1797.4|1798.2|1797.8|1798.2|1798|1798.2|1797.4|593
1616067430000|2021-03-18 11:37:10|1798.4|1798|1799|1798.6|1799|1798.6|1798.4|1798|2127
1616067440000|2021-03-18 11:37:20|1799.2|1798.8|1799.8|1799.4|1799.8|1799.4|1799.2|1798.8|936
1616067450000|2021-03-18 11:37:30|1799.6|1799.2|1799.4|1799|1799.8|1799.4|1799.2|1799|2697
1616067460000|2021-03-18 11:37:40|1799.6|1799.2|1800|1799.4|1800|1799.4|1799.6|1799.2|327
1616067470000|2021-03-18 11:37:50|1799.8||1799.8||1799.8||1799.6||0
1616067480000|2021-03-18 11:38:00|1799.6|1799.2|1799.8|1799.4|1800|1799.6|1799.6|1799.2|491
1616067490000|2021-03-18 11:38:10|1800|1799.6|1800|1799.6|1800|1799.8|1799.8|1799.6|836
1616067500000|2021-03-18 11:38:20|1800.2|1799.8|1800.4|1800|1800.4|1800|1800.2|1799.8|1592
1616067510000|2021-03-18 11:38:30|1800.2||1800.4||1800.4||1800.2||0
1616067520000|2021-03-18 11:38:40|1800.6|1800.2|1800.4|1800|1800.6|1800.2|1800.2|1800|1215
1616067530000|2021-03-18 11:38:50|1800.2|1799.8|1800.2|1799.8|1800.4|1800|1800|1799.8|1156
1616067540000|2021-03-18 11:39:00|1800.4|1800|1800.4|1800|1800.6|1800.2|1800.4|1800|758
1616067550000|2021-03-18 11:39:10|1800.6||1800.6||1800.6||1800.4||0
1616067560000|2021-03-18 11:39:20|1800.4||1800.6||1800.8||1800.4||0
1616067570000|2021-03-18 11:39:30|1800.4|1800.2|1801|1800.6|1801|1800.6|1800.4|1800.2|396
1616067580000|2021-03-18 11:39:40|1800.8|1800.4|1800.8|1800.4|1800.8|1800.4|1800.8|1800.4|0
1616067590000|2021-03-18 11:39:50|1800.6|1800.2|1800.4|1800|1800.8|1800.2|1800.2|1799.8|2662
1616067600000|2021-03-18 11:40:00|1800.2|1799.8|1800.2|1799.4|1800.4|1800|1800.2|1799.4|0
1616067610000|2021-03-18 11:40:10|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.8|1799.4|0
1616067620000|2021-03-18 11:40:20|1799.6|1799.2|1799.8|1799.4|1799.8|1799.4|1799.4|1799|669
1616067640000|2021-03-18 11:40:40|1799.6|1799.2|1799.6|1799|1799.6|1799.4|1799.4|1799|282
1616067650000|2021-03-18 11:40:50|1799.4|1799.2|1799.8|1799.4|1799.8|1799.6|1799.4|1799.2|717
1616067660000|2021-03-18 11:41:00|1799.6|1799.2|1799.4|1798.8|1799.6|1799.2|1799|1798.8|2444
1616067670000|2021-03-18 11:41:10|1799.2||1799.2||1799.2||1799.2||0
1616067680000|2021-03-18 11:41:20|1799|1798.6|1799|1798.4|1799|1798.6|1798.8|1798.2|111
1616067690000|2021-03-18 11:41:30|1798.8|1798.6|1798.8|1798.4|1798.8|1798.6|1798.6|1798.4|300
1616067700000|2021-03-18 11:41:40|1798.6|1798.2|1798.8|1798.4|1798.8|1798.4|1798.4|1798.2|919
1616067710000|2021-03-18 11:41:50|1799|1798.6|1799.2|1798.8|1799.4|1799|1799|1798.6|424
1616067720000|2021-03-18 11:42:00|1798.8|1798.6|1799.6|1799|1799.6|1799|1798.8|1798.6|1452
1616067730000|2021-03-18 11:42:10|1799.4||1799.6||1799.6||1799.4||0
1616067750000|2021-03-18 11:42:30|1799.4||1799.4||1799.4||1799.4||0
1616067770000|2021-03-18 11:42:50|1799.6|1799.2|1799.8|1799.4|1799.8|1799.6|1799.6|1799.2|900
1616067780000|2021-03-18 11:43:00||1799.6||1799.6||1799.6||1799.6|278
1616067790000|2021-03-18 11:43:10|1799.6|1799.4|1799.6|1799.2|1799.6|1799.4|1799.2|1799|3596
1616067800000|2021-03-18 11:43:20|1799.4|1799|1798|1797.6|1799.4|1799|1797.8|1797.6|5090
1616067820000|2021-03-18 11:43:40|1798.2|1797.8|1798.4|1798|1798.4|1798.2|1798.2|1797.8|1543
1616067830000|2021-03-18 11:43:50|1798.2|1797.8|1796.8|1796.4|1798.2|1797.8|1796.6|1796.4|13926
1616067840000|2021-03-18 11:44:00|1797|1796.6|1797.8|1797.4|1798|1797.8|1797|1796.6|6258
1616067850000|2021-03-18 11:44:10|1797.6|1797.2|1797.2|1796.8|1797.6|1797.2|1797|1796.6|1733
1616067860000|2021-03-18 11:44:20|1797.4|1797|1797.4|1797.2|1797.4|1797.2|1797.2|1797|2316
1616067870000|2021-03-18 11:44:30|1797.6|1797|1798.2|1797.8|1798.4|1798|1797.6|1797|8648
1616067880000|2021-03-18 11:44:40|1798|1798|1798|1797.6|1798|1798|1797.6|1797.2|2345
1616067890000|2021-03-18 11:44:50|1797.8|1797.4|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|0
1616067900000|2021-03-18 11:45:00|1797.4|1797|1797|1796.8|1797.4|1797|1796.8|1796.4|32920
1616067910000|2021-03-18 11:45:10||1796.6||1796.4||1796.6||1796.4|10
1616067920000|2021-03-18 11:45:20|1796.8|1796.6|1797.4|1797|1797.4|1797|1796.8|1796.6|3883
1616067930000|2021-03-18 11:45:30|1797.2|1796.8|1797.4|1797|1797.4|1797|1796.6|1796.2|1939
1616067940000|2021-03-18 11:45:40|1797.2|1796.8|1797.2|1796.8|1797.2|1796.8|1797.2|1796.8|600
1616067950000|2021-03-18 11:45:50|1797.4|1797|1797.2|1797|1797.6|1797.2|1797.2|1797|2513
1616067960000|2021-03-18 11:46:00|1797.4|1796.8|1798|1797.6|1798|1797.6|1797|1796.8|3258
1616067970000|2021-03-18 11:46:10|1798.2|1797.8|1798.4|1798|1798.4|1798|1798.2|1797.8|1060
1616067980000|2021-03-18 11:46:20|1798.2|1798.2|1798.4|1798.2|1798.6|1798.2|1798.2|1798|2769
1616067990000|2021-03-18 11:46:30|1798.6|1798.4|1797.8|1797.4|1798.8|1798.4|1797.6|1797.4|4116
1616068000000|2021-03-18 11:46:40|1798|1797.6|1798|1797.6|1798|1797.8|1797.6|1797.4|2276
1616068010000|2021-03-18 11:46:50|1798.2|1797.8|1798.4|1798|1798.4|1798|1798.2|1797.8|708
1616068020000|2021-03-18 11:47:00|1798.6|1798.2|1798.8|1798.4|1799|1798.6|1798.4|1798.2|4704
1616068030000|2021-03-18 11:47:10|1798.6|1798.2|1798|1797.6|1798.6|1798.2|1798|1797.6|1718
1616068040000|2021-03-18 11:47:20|1797.8|1797.4|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|0
1616068050000|2021-03-18 11:47:30|1797.4|1797|1797.2|1796.8|1797.6|1797|1797|1796.8|2801
1616068060000|2021-03-18 11:47:40|1797|1797|1797.2|1796.8|1797.2|1797|1796.8|1796.6|5185
1616068070000|2021-03-18 11:47:50|1797|1796.6|1796.8|1796.4|1797|1796.6|1796.6|1796.4|3913
1616068080000|2021-03-18 11:48:00|1796.6|1796.2|1796.6|1796.2|1797|1796.6|1796.4|1796.2|4345
1616068090000|2021-03-18 11:48:10|1796.4|1796|1796.2|1796|1796.4|1796|1796.2|1796|0
1616068100000|2021-03-18 11:48:20|1796.4|1796.2|1797.4|1797|1797.6|1797.2|1796.2|1796|7184
1616068110000|2021-03-18 11:48:30|1797.6|1797.2|1797.6|1797.4|1798.2|1797.8|1797.4|1797.2|2862
1616068120000|2021-03-18 11:48:40|1797.4|1797.2|1797.8|1797.4|1797.8|1797.4|1797.4|1797.2|300
1616068130000|2021-03-18 11:48:50|1797.6|1797.2|1797.6|1797.2|1797.6|1797.4|1797.4|1797.2|1
1616068140000|2021-03-18 11:49:00|1797.8|1797.4|1798|1797.6|1798|1797.6|1797.8|1797.4|748
1616068150000|2021-03-18 11:49:10|1798.2|1798|1798.2|1798|1798.4|1798|1798.2|1797.8|641
1616068160000|2021-03-18 11:49:20|1798.4|1797.8|1798|1797.6|1798.4|1798|1797.8|1797.6|3954
1616068170000|2021-03-18 11:49:30|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.6|1797.2|626
1616068180000|2021-03-18 11:49:40|1798|1797.6|1798|1797.6|1798|1797.6|1798|1797.6|1200
1616068190000|2021-03-18 11:49:50|1797.8|1797.8|1797.8|1797.6|1797.8|1797.8|1797.6|1797.4|1251
1616068200000|2021-03-18 11:50:00|1797.6|1797.4|1797.4|1797.2|1797.8|1797.4|1797|1796.8|2057
1616068210000|2021-03-18 11:50:10|1797.2|1797|1797.2|1796.8|1797.4|1797|1797.2|1796.8|1144
1616068220000|2021-03-18 11:50:20|1797|1797|1797.6|1797.4|1797.6|1797.4|1797|1797|5840
1616068230000|2021-03-18 11:50:30|1797.8|1797.6|1797.8|1797.4|1797.8|1797.6|1797.2|1797|6181
1616068240000|2021-03-18 11:50:40|1797.6|1797.6|1798|1797.6|1798.2|1798|1797.6|1797.6|652
1616068250000|2021-03-18 11:50:50|1797.8||1797.8||1798||1797.8||1
1616068260000|2021-03-18 11:51:00|1797.6|1797.4|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|1368
1616068270000|2021-03-18 11:51:10|1797.4|1797|1797.4|1797|1797.4|1797|1797.2|1797|0
1616068280000|2021-03-18 11:51:20|1797.6|1797.2|1797.6|1797.4|1797.8|1797.4|1797.6|1797.2|1155
1616068290000|2021-03-18 11:51:30|1797.4|1797.2|1797.4|1797|1797.4|1797.2|1797.2|1797|751
1616068300000|2021-03-18 11:51:40|1797.2||1797.4||1797.4||1797.2||0
1616068310000|2021-03-18 11:51:50|1797.6|1797.2|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|497
1616068320000|2021-03-18 11:52:00|1797.4|1797.4|1797.8|1797.6|1797.8|1797.6|1797.4|1797.4|105
1616068330000|2021-03-18 11:52:10|1798|1797.8|1797.8|1797.6|1798|1797.8|1797.8|1797.6|1002
1616068340000|2021-03-18 11:52:20|1798|1797.4|1797.6|1797.2|1798|1797.4|1797.6|1797.2|3167
1616068350000|2021-03-18 11:52:30|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|0
1616068360000|2021-03-18 11:52:40|1797.6|1797.2|1797.8|1797.4|1797.8|1797.4|1797.2|1797|2224
1616068370000|2021-03-18 11:52:50|1798|1797.6|1797.8|1797.4|1798.2|1797.8|1797.6|1797.4|4245
1616068380000|2021-03-18 11:53:00|1798|1797.6|1798|1797.6|1798.2|1797.8|1798|1797.6|254
1616068390000|2021-03-18 11:53:10|1797.8|1797.4|1797.6|1797.4|1797.8|1797.4|1797.6|1797.4|0
1616068400000|2021-03-18 11:53:20|1797.4|1797.2|1797.6|1797.2|1797.6|1797.4|1797.4|1797.2|1031
1616068410000|2021-03-18 11:53:30|1797.4|1797|1797.6|1797.2|1797.6|1797.4|1797.4|1797|2156
1616068420000|2021-03-18 11:53:40|1797.4|1797.4|1797.4|1797|1797.6|1797.4|1797.4|1797|1619
1616068430000|2021-03-18 11:53:50|1797.6|1797.2|1797.8|1797.4|1798|1797.6|1797.6|1797.2|1767
1616068440000|2021-03-18 11:54:00|1798|1797.6|1798|1797.4|1798|1797.6|1797.6|1797.4|1967
1616068450000|2021-03-18 11:54:10|1797.8|1797.6|1798.2|1797.8|1798.2|1797.8|1797.8|1797.6|954
1616068460000|2021-03-18 11:54:20|1798.4|1798|1798.4|1798.2|1798.4|1798.2|1798.2|1798|2961
1616068470000|2021-03-18 11:54:30|1798.6|1798.4|1798.6|1798.2|1799|1798.8|1798.4|1798.2|6728
1616068480000|2021-03-18 11:54:40|1798.4|1798|1798.4|1798|1798.4|1798|1798|1797.8|53
1616068490000|2021-03-18 11:54:50|1798.2|1797.8|1798.2|1797.8|1798.6|1798.4|1798.2|1797.8|2736
1616068500000|2021-03-18 11:55:00|1798||1798.2||1798.2||1798||0
1616068510000|2021-03-18 11:55:10|1798.4|1798|1798.2|1798|1798.4|1798.2|1798|1797.8|2869
1616068520000|2021-03-18 11:55:20|1798.4|1798.2|1798.2|1797.8|1798.4|1798.2|1798|1797.8|1042
1616068540000|2021-03-18 11:55:40|1798.4|1798|1797.8|1797.6|1798.4|1798|1797.8|1797.6|3708
1616068550000|2021-03-18 11:55:50|1798|1797.8|1798.2|1798|1798.2|1798|1798|1797.6|253
1616068560000|2021-03-18 11:56:00|1798.4|1798.2|1798.8|1798.6|1798.8|1798.6|1798.2|1798|5690
1616068570000|2021-03-18 11:56:10|1799|1798.8|1799|1798.6|1799|1798.8|1799|1798.6|128
1616068580000|2021-03-18 11:56:20|1799.2|1798.8|1799|1798.6|1799.2|1799|1798.8|1798.6|3301
1616068600000|2021-03-18 11:56:40|1799.2|1798.8|1799|1798.8|1799.2|1799|1799|1798.8|1360
1616068610000|2021-03-18 11:56:50|1799.2|1798.6|1798.8|1798.4|1799.2|1798.6|1798.6|1798.4|781
1616068620000|2021-03-18 11:57:00|1798.6|1798.6|1799|1798.6|1799.2|1798.6|1798.6|1798.6|2
1616068630000|2021-03-18 11:57:10|1798.8|1798.4|1798.8|1798.6|1798.8|1798.6|1798.6|1798.4|1329
1616068640000|2021-03-18 11:57:20|||||||||1130
1616068660000|2021-03-18 11:57:40|1799|1798.8|1799.8|1799.6|1799.8|1799.6|1799|1798.8|1531
1616068670000|2021-03-18 11:57:50|1799.6|1799.4|1799.4|1799.2|1799.6|1799.4|1799.4|1799.2|820
1616068680000|2021-03-18 11:58:00|1799.6|1799|1799.4|1799|1799.6|1799|1799.4|1799|2230
1616068690000|2021-03-18 11:58:10|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|0
1616068730000|2021-03-18 11:58:50|1799|1798.6|1798.8|1798.4|1799|1798.6|1798.8|1798.4|277
1616068740000|2021-03-18 11:59:00|1799|1798.6|1799|1798.8|1799|1798.8|1798.8|1798.6|940
1616068750000|2021-03-18 11:59:10||1798.6||1798.4||1798.6||1798.4|175
1616068760000|2021-03-18 11:59:20|1798.8|1798.6|1798.8|1798.4|1798.8|1798.6|1798.8|1798.4|0
1616068770000|2021-03-18 11:59:30|1798.4|1798.2|1798.6|1798.2|1798.6|1798.4|1798.4|1798.2|774
1616068780000|2021-03-18 11:59:40|1798.4|1798|1797.6|1797.2|1798.4|1798|1797.6|1797|6933
1616068790000|2021-03-18 11:59:50|1797.4|1797|1797.2|1796.8|1797.4|1797|1796.8|1796.6|1507
1616068800000|2021-03-18 12:00:00|1797|1796.6|1797.6|1797.2|1797.6|1797.4|1796.8|1796.6|978
1616068810000|2021-03-18 12:00:10|1797.4|1796.8|1797.6|1797.2|1797.6|1797.2|1797.2|1796.8|403
1616068830000|2021-03-18 12:00:30|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1177
1616068840000|2021-03-18 12:00:40|1797.6|1797.2|1797.4|1797|1797.6|1797.2|1797.4|1797|1287
1616068860000|2021-03-18 12:01:00|1797.2|1796.8|1797.2|1796.6|1797.2|1796.8|1797|1796.6|739
1616068870000|2021-03-18 12:01:10|1797|1796.8|1798|1797.4|1798|1797.6|1797|1796.8|1958
1616068880000|2021-03-18 12:01:20|1798.2|1797.8|1797.4|1796.8|1798.2|1798|1797.4|1796.8|3683
1616068890000|2021-03-18 12:01:30|1797.6|1797|1797.8|1797.2|1797.8|1797.4|1797.4|1797|1150
1616068900000|2021-03-18 12:01:40|1797.6|1797|1798|1797.6|1798|1797.6|1797.4|1797|604
1616068910000|2021-03-18 12:01:50|1798.2|1797.8|1798.2|1797.8|1798.6|1798.2|1798|1797.6|8599
1616068920000|2021-03-18 12:02:00|1798.4|1798|1797.6|1797.2|1798.6|1798.2|1797.6|1797.2|3076
1616068930000|2021-03-18 12:02:10|1797.4|1797.4|1797.4|1797|1797.6|1797.4|1797.2|1796.8|924
1616068940000|2021-03-18 12:02:20|1797.2|1796.8|1797|1796.6|1797.2|1796.8|1796.8|1796.6|1074
1616068950000|2021-03-18 12:02:30|1797.2|1796.8|1797.6|1797.2|1797.8|1797.6|1797.2|1796.8|887
1616068960000|2021-03-18 12:02:40|1797.4|1797|1797.2|1796.8|1797.4|1797|1797|1796.6|893
1616068970000|2021-03-18 12:02:50|1797|1797|1797|1796.8|1797|1797|1797|1796.8|0
1616068980000|2021-03-18 12:03:00|1797.2|1797|1797.4|1797|1797.4|1797|1797|1797|196
1616068990000|2021-03-18 12:03:10|1797.2|1796.8|1797.2|1796.8|1797.4|1797.2|1797.2|1796.8|0
1616069000000|2021-03-18 12:03:20||1796.6||1796.6||1796.6||1796.6|0
1616069010000|2021-03-18 12:03:30|1797|1796.8|1797|1796.4|1797|1796.8|1796.4|1796.2|2425
1616069020000|2021-03-18 12:03:40|1796.8|1796.6|1796.8|1796.4|1797|1796.6|1796.8|1796.4|750
1616069030000|2021-03-18 12:03:50|1796.6|1796.2|1796.6|1796.2|1796.6|1796.2|1796.2|1796|1634
1616069040000|2021-03-18 12:04:00|1796.4|1796|1796.4|1796|1796.6|1796.4|1796.4|1796|713
1616069050000|2021-03-18 12:04:10|1796.6|1796.2|1796.6|1796.2|1796.8|1796.6|1796.4|1796|6295
1616069060000|2021-03-18 12:04:20|1796|1795.8|1796|1795.8|1796.4|1796.2|1796|1795.8|13785
1616069070000|2021-03-18 12:04:30|1795.6|1795.6|1796|1795.6|1796.2|1795.8|1795.6|1795.4|4111
1616069080000|2021-03-18 12:04:40|1795.8|1795.4|1796|1795.6|1796.2|1796|1795.4|1795.2|8508
1616069090000|2021-03-18 12:04:50|1795.8|1795.8|1796|1795.6|1796|1795.8|1795.8|1795.6|784
1616069100000|2021-03-18 12:05:00|1795.8|1795.8|1795.4|1795|1796|1795.8|1795.4|1795|2325
1616069110000|2021-03-18 12:05:10|1795.2|1795.2|1795.4|1795|1795.4|1795.2|1795.2|1795|0
1616069120000|2021-03-18 12:05:20|1795.6|1795.2|1796.4|1796|1796.6|1796.2|1795.6|1795.2|6957
1616069130000|2021-03-18 12:05:30|1796.6|1796.2|1796.8|1796.4|1797|1796.6|1796.4|1796.2|1815
1616069140000|2021-03-18 12:05:40|1796.6|1796.2|1796.4|1796|1796.6|1796.2|1796.2|1796|386
1616069150000|2021-03-18 12:05:50|1796.6|1796.2|1796.6|1796.2|1796.6|1796.4|1796.4|1796.2|57
1616069160000|2021-03-18 12:06:00|1796.4||1796.6||1796.6||1796.4||0
1616069170000|2021-03-18 12:06:10|1796.8|1796.4|1796.8|1796.4|1796.8|1796.6|1796.8|1796.4|330
1616069180000|2021-03-18 12:06:20|1796.6||1796.6||1796.6||1796.6||0
1616069190000|2021-03-18 12:06:30|1796.4|1796.2|1796.4|1796.2|1796.4|1796.2|1796.4|1796.2|1304
1616069200000|2021-03-18 12:06:40||1796||1796.2||1796.2||1796|1157
1616069210000|2021-03-18 12:06:50|1796.6|1796.4|1796.8|1796.4|1796.8|1796.4|1796.6|1796.2|1244
1616069220000|2021-03-18 12:07:00|1796.6|1796.2|1796.6|1796.2|1796.8|1796.4|1796.6|1796.2|422
1616069230000|2021-03-18 12:07:10|1796.4|1796.4|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|997
1616069240000|2021-03-18 12:07:20|1796.4|1796.2|1796|1795.6|1796.4|1796.2|1795.8|1795.6|5533
1616069250000|2021-03-18 12:07:30||1795.8||1795.8||1795.8||1795.8|0
1616069260000|2021-03-18 12:07:40|1795.8|1795.6|1796.2|1796|1796.2|1796|1795.8|1795.6|1128
1616069270000|2021-03-18 12:07:50|1796|1795.8|1796.4|1796|1796.4|1796|1796|1795.8|1895
1616069280000|2021-03-18 12:08:00|1796.6|1796.2|1797.8|1797.6|1798|1797.8|1796.6|1796.2|6887
1616069290000|2021-03-18 12:08:10|1798|1797.4|1798.6|1798.2|1798.6|1798.2|1797.8|1797.4|2374
1616069300000|2021-03-18 12:08:20|1798.4||1798.6||1798.6||1798.4||0
1616069310000|2021-03-18 12:08:30|1798.4|1798|1798.2|1797.8|1798.4|1798|1798|1797.6|2666
1616069320000|2021-03-18 12:08:40|1798|1797.6|1797.6|1797|1798|1797.6|1797|1796.8|2396
1616069330000|2021-03-18 12:08:50|1797.4|1797.2|1797.8|1797.4|1797.8|1797.4|1797.4|1797.2|0
1616069340000|2021-03-18 12:09:00|1797.6|1797.2|1798|1797.6|1798|1797.8|1797.4|1797.2|1411
1616069350000|2021-03-18 12:09:10|1797.8||1798||1798||1797.8||200
1616069360000|2021-03-18 12:09:20|1797.8|1797.4|1797.4|1797.2|1797.8|1797.4|1797.4|1797.2|1927
1616069370000|2021-03-18 12:09:30|1797.6|1797|1797|1796.6|1797.6|1797|1797|1796.6|1436
1616069380000|2021-03-18 12:09:40|1797.2|1796.8|1797.4|1797|1797.4|1797|1797.2|1796.8|0
1616069390000|2021-03-18 12:09:50|1797.2|1796.8|1797|1796.6|1797.2|1796.8|1796.8|1796.6|0
1616069400000|2021-03-18 12:10:00|1797.2|1796.8|1797.4|1797.2|1797.4|1797.2|1797.2|1796.8|366
1616069410000|2021-03-18 12:10:10|1797.6|1797.4|1797.2|1796.8|1797.6|1797.4|1797|1796.8|2362
1616069420000|2021-03-18 12:10:20|1797|1796.6|1797|1796.6|1797|1796.6|1796.6|1796.2|325
1616069430000|2021-03-18 12:10:30|1796.8|1796.4|1797.2|1796.8|1797.2|1797|1796.8|1796.4|0
1616069450000|2021-03-18 12:10:50|1797|1796.6|1796.8|1796.6|1797|1796.6|1796.8|1796.6|300
1616069460000|2021-03-18 12:11:00|1796.6|1796.4|1797.2|1796.8|1797.2|1796.8|1796.6|1796.2|528
1616069470000|2021-03-18 12:11:10|1797|1796.6|1797.2|1796.6|1797.2|1796.8|1797|1796.6|200
1616069480000|2021-03-18 12:11:20|1797|1796.8|1796.8|1796.4|1797|1796.8|1796.8|1796.4|1374
1616069490000|2021-03-18 12:11:30|1796.6|1796.2|1796.6|1796|1796.6|1796.2|1796.6|1796|1105
1616069500000|2021-03-18 12:11:40|1796.4|1795.8|1796.2|1795.8|1796.4|1795.8|1796.2|1795.8|172
1616069510000|2021-03-18 12:11:50|1796.4|1796|1796.2|1796|1796.6|1796.2|1796.2|1796|501
1616069520000|2021-03-18 12:12:00|1796|1795.8|1796.4|1796|1796.6|1796.2|1796|1795.8|1077
1616069530000|2021-03-18 12:12:10|1796.2|1795.8|1796.2|1795.8|1796.4|1796.2|1796|1795.8|944
1616069540000|2021-03-18 12:12:20|1796|1795.6|1796|1795.6|1796|1795.6|1795.8|1795.4|1201
1616069550000|2021-03-18 12:12:30|1795.8|1795.4|1795.6|1795.2|1795.8|1795.4|1795.6|1795.2|279
1616069560000|2021-03-18 12:12:40|1795.8|1795.4|1795.8|1795.6|1795.8|1795.6|1795.8|1795.4|0
1616069570000|2021-03-18 12:12:50|1795.6|1795.4|1795.4|1795.2|1795.6|1795.4|1795.4|1795.2|5195
1616069580000|2021-03-18 12:13:00|1795.2|1795|1795|1794.6|1795.2|1795|1794.2|1794|6068
1616069590000|2021-03-18 12:13:10|1794.8|1794.8|1795.4|1795|1795.4|1795.2|1794.8|1794.8|0
1616069600000|2021-03-18 12:13:20|1795.6|1795.2|1795.6|1795.4|1795.6|1795.4|1795.6|1795.2|440
1616069610000|2021-03-18 12:13:30|1795.8|1795.6|1795.8|1795.6|1795.8|1795.6|1795.6|1795.4|2980
1616069620000|2021-03-18 12:13:40|1795.6|1795.4|1795.6|1795.4|1795.8|1795.4|1795.6|1795.4|169
1616069630000|2021-03-18 12:13:50|1795.8||1795.6||1795.8||1795.6||60
1616069640000|2021-03-18 12:14:00|1795.8|1795.6|1796|1795.8|1796.2|1795.8|1795.8|1795.6|1808
1616069650000|2021-03-18 12:14:10|1795.8|1795.6|1795.8|1795.6|1796|1795.8|1795.8|1795.6|0
1616069660000|2021-03-18 12:14:20|1796|1795.8|1796.2|1796|1796.2|1796|1796|1795.8|679
1616069670000|2021-03-18 12:14:30||1795.8||1795.8||1796||1795.8|0
1616069680000|2021-03-18 12:14:40|1796|1796|1796|1795.8|1796|1796|1796|1795.8|410
1616069690000|2021-03-18 12:14:50|1795.8|1795.6|1795.8|1795.4|1795.8|1795.6|1795.6|1795.4|4049
1616069700000|2021-03-18 12:15:00|1795.6|1795.2|1795|1794.8|1795.6|1795.2|1794.6|1794.4|2225
1616069710000|2021-03-18 12:15:10|1795.2|1795|1795.4|1794.8|1795.4|1795|1795.2|1794.8|301
1616069720000|2021-03-18 12:15:20|1795.2|1795|1795.2|1794.6|1795.6|1795.4|1795.2|1794.6|5189
1616069730000|2021-03-18 12:15:30|1795.4|1794.8|1794.4|1794|1795.4|1795.2|1794.2|1794|3436
1616069740000|2021-03-18 12:15:40|1794.2|1794.2|1794.4|1794|1794.4|1794.2|1794|1793.8|5052
1616069750000|2021-03-18 12:15:50|1794.2|1793.8|1794|1793.8|1794.2|1793.8|1793.8|1793.4|4765
1616069760000|2021-03-18 12:16:00|1794.2|1794|1794.6|1794.2|1794.6|1794.4|1794|1793.8|2305
1616069770000|2021-03-18 12:16:10|1794.8|1794.4|1794.4|1794.2|1794.8|1794.6|1794.4|1794.2|233
1616069780000|2021-03-18 12:16:20|1794.6|1794.4|1794.6|1794.2|1794.6|1794.4|1794|1793.8|5149
1616069790000|2021-03-18 12:16:30|1794.4|1794|1794.2|1793.8|1794.4|1794|1794|1793.8|2087
1616069800000|2021-03-18 12:16:40|1794|1794|1794.2|1794|1794.2|1794|1794|1793.6|746
1616069810000|2021-03-18 12:16:50|1794|1793.8|1793.8|1793.6|1794.2|1793.8|1793.8|1793.4|5753
1616069820000|2021-03-18 12:17:00|1794|1793.8|1794.2|1793.8|1794.2|1794|1793.8|1793.6|2891
1616069830000|2021-03-18 12:17:10|1794|1794|1794.2|1793.8|1794.2|1794|1793.4|1793.2|3846
1616069840000|2021-03-18 12:17:20|1794|1793.6|1794|1793.8|1794.2|1793.8|1794|1793.6|0
1616069850000|2021-03-18 12:17:30|1794.2|1793.6|1794|1793.6|1794.2|1793.8|1794|1793.6|100
1616069860000|2021-03-18 12:17:40|1794.2|1793.8|1794.6|1794.2|1794.6|1794.2|1794|1793.6|597
1616069870000|2021-03-18 12:17:50|1794.4|1794|1794.4|1794.2|1794.4|1794.2|1794.4|1794|0
1616069880000|2021-03-18 12:18:00|1794.2|1794|1793.8|1793.4|1794.2|1794.2|1793.4|1793.2|6986
1616069890000|2021-03-18 12:18:10|1793.6|1793.2|1793.6|1793.2|1793.8|1793.2|1793.6|1793.2|0
1616069920000|2021-03-18 12:18:40|1793.8|1793.4|1793.8|1793.4|1793.8|1793.4|1793.8|1793.4|0
1616069930000|2021-03-18 12:18:50|1793.6|1792.8|1793.8|1793.6|1793.8|1793.6|1793.2|1792.8|8904
1616069940000|2021-03-18 12:19:00|1793.6|1793.4|1793.6|1793|1794.2|1793.8|1793.2|1793|8565
1616069950000|2021-03-18 12:19:10|1793.4|1793.2|1794|1793.6|1794.2|1793.8|1793.4|1793.2|375
1616069960000|2021-03-18 12:19:20|1794.2|1793.8|1794|1793.6|1794.6|1794.2|1794|1793.6|753
1616069970000|2021-03-18 12:19:30|1794.2|1793.8|1794.6|1794.2|1794.8|1794.4|1794|1793.8|1672
1616069980000|2021-03-18 12:19:40|1794.4|1794|1794.4|1794.2|1794.4|1794.2|1794.4|1794|187
1616069990000|2021-03-18 12:19:50|1794.6|1794.4|1794.2|1793.8|1794.6|1794.4|1793.8|1793.6|3136
1616070000000|2021-03-18 12:20:00|1794.4|1794|1793.8|1793.4|1794.4|1794.2|1793.4|1793.2|2788
1616070010000|2021-03-18 12:20:10|1793.6|1793.2|1793.6|1793.4|1793.6|1793.4|1793.4|1793.2|338
1616070020000|2021-03-18 12:20:20|1793.8|1793.6|1794|1793.8|1794|1793.8|1793.8|1793.6|1363
1616070030000|2021-03-18 12:20:30|1793.8|1793.6|1793.8|1793.4|1794|1793.8|1793.6|1793.4|3121
1616070040000|2021-03-18 12:20:40|1793.6|1793.2|1793.2|1792.8|1793.6|1793.2|1793|1792.6|1000
1616070050000|2021-03-18 12:20:50|1793.4|1793|1793.4|1793|1793.4|1793.2|1793.2|1793|430
1616070060000|2021-03-18 12:21:00|1793.2|1792.8|1793.2|1792.8|1793.4|1793|1793|1792.6|1631
1616070070000|2021-03-18 12:21:10|1793||1793.2||1793.2||1793||0
1616070080000|2021-03-18 12:21:20|1793|1793|1793.2|1792.8|1793.4|1793.2|1793|1792.8|570
1616070100000|2021-03-18 12:21:40||1792.6||1792.6||1792.6||1792.6|0
1616070110000|2021-03-18 12:21:50||1792.8||1793||1793||1792.8|0
1616070120000|2021-03-18 12:22:00|1793.4|1793.2|1793.4|1793|1793.6|1793.4|1793.4|1793|1752
1616070130000|2021-03-18 12:22:10|1793.6|1792.8|1793|1792.8|1793.6|1792.8|1792.8|1792.6|1080
1616070140000|2021-03-18 12:22:20|1792.8|1792.6|1792.6|1792.2|1792.8|1792.6|1792.6|1792.2|868
1616070160000|2021-03-18 12:22:40|1792.8|1792.4|1793.2|1792.6|1793.2|1793|1792.8|1792.4|1764
1616070170000|2021-03-18 12:22:50|1793.4|1792.8|1793.6|1793.2|1793.6|1793.2|1793.4|1792.8|2416
1616070180000|2021-03-18 12:23:00|1793.8|1793.4|1793.8|1793.4|1794|1793.6|1793.8|1793.4|235
1616070190000|2021-03-18 12:23:10|1794|1793.6|1794.4|1793.8|1794.4|1794|1794|1793.6|756
1616070200000|2021-03-18 12:23:20|1794.2||1794||1794.2||1794||0
1616070210000|2021-03-18 12:23:30||1793.6||1793.6||1793.6||1793.6|0
1616070220000|2021-03-18 12:23:40|1794.2|1793.8|1794.6|1794.4|1794.6|1794.4|1794|1793.8|1098
1616070230000|2021-03-18 12:23:50|1794.4|1794.2|1794.4|1794.2|1794.6|1794.4|1794.4|1794.2|538
1616070240000|2021-03-18 12:24:00|1794.6||1794.6||1794.6||1794.4||0
1616070250000|2021-03-18 12:24:10|1794.8|1794.4|1794.2|1793.8|1794.8|1794.6|1794.2|1793.8|3565
1616070260000|2021-03-18 12:24:20|1794|1793.6|1793.6|1793.2|1794|1793.6|1793.4|1793|109
1616070270000|2021-03-18 12:24:30|1793.4|1793|1793.4|1793.2|1793.6|1793.2|1793.4|1793|879
1616070280000|2021-03-18 12:24:40|1793.6|1793|1793.6|1793|1793.6|1793|1793.6|1793|0
1616070310000|2021-03-18 12:25:10|1793.4|1793.2|1793.4|1793|1793.4|1793.4|1793.4|1793|0
1616070320000|2021-03-18 12:25:20|1793.2|1793.2|1794|1793.6|1794|1793.8|1793.2|1793|1793
1616070330000|2021-03-18 12:25:30|1793.8|1793.4|1793.8|1793.4|1794|1793.6|1793.8|1793.4|750
1616070340000|2021-03-18 12:25:40|1794|1793.6|1794.2|1793.8|1794.2|1793.8|1794|1793.6|332
1616070350000|2021-03-18 12:25:50|1794.4|1794|1794.2|1793.8|1794.6|1794.4|1794.2|1793.8|1343
1616070360000|2021-03-18 12:26:00|1794.4|1794|1794.6|1794.2|1794.6|1794.2|1794.4|1794|196
1616070370000|2021-03-18 12:26:10|1794.4|1794|1794.2|1793.6|1794.4|1794|1794|1793.6|392
1616070380000|2021-03-18 12:26:20||1793.8||1793.6||1793.8||1793.6|0
1616070400000|2021-03-18 12:26:40||1793.8||1793.8||1793.8||1793.8|0
1616070410000|2021-03-18 12:26:50|1794|1793.6|1794|1793.6|1794|1793.6|1793.6|1793.4|859
1616070430000|2021-03-18 12:27:10|1794.2||1793.8||1794.2||1793.8||0
1616070440000|2021-03-18 12:27:20||1793.4||1793.4||1793.6||1793.4|0
1616070460000|2021-03-18 12:27:40|1793.6|1793.6|1793.8|1793.4|1793.8|1793.6|1793.6|1793.4|0
1616070470000|2021-03-18 12:27:50|1793.6|1793.2|1793.4|1793|1793.8|1793.2|1793.4|1793|196
1616070480000|2021-03-18 12:28:00|||||||||400
1616070490000|2021-03-18 12:28:10|1793.6|1793.2|1793.6|1793.2|1793.6|1793.2|1793.6|1793.2|604
1616070500000|2021-03-18 12:28:20||1793||1793||1793||1793|0
1616070520000|2021-03-18 12:28:40|1793.4||1793.4||1793.4||1793.4||0
1616070530000|2021-03-18 12:28:50|1793.2|1792.8|1792.8|1792.4|1793.2|1792.8|1792.8|1792.2|4930
1616070540000|2021-03-18 12:29:00|1792.6|1792.2|1792.6|1792.2|1792.6|1792.2|1792.6|1792.2|0
1616070550000|2021-03-18 12:29:10|1792.4|1792|1792.8|1792.4|1792.8|1792.4|1792.4|1792|1428
1616070570000|2021-03-18 12:29:30|1793|1792.6|1792.8|1792.4|1793.2|1792.8|1792.8|1792.4|388
1616070590000|2021-03-18 12:29:50|1793||1793.2||1793.2||1793||593
1616070600000|2021-03-18 12:30:00|1793|1792.6|1793.2|1792.8|1793.2|1792.8|1793|1792.6|800
1616070610000|2021-03-18 12:30:10|1793|1792.6|1792.8|1792.4|1793|1792.6|1792.8|1792.4|637
1616070620000|2021-03-18 12:30:20|1793|1792.6|1793|1792.6|1793|1792.8|1793|1792.6|616
1616070630000|2021-03-18 12:30:30|1792.8||1792.8||1792.8||1792.8||200
1616070640000|2021-03-18 12:30:40|1792.6|1792.4|1792|1791.8|1792.6|1792.4|1791.8|1791.2|8888
1616070650000|2021-03-18 12:30:50|1792.2|1792|1792.6|1792.2|1792.6|1792.2|1792.2|1792|668
1616070670000|2021-03-18 12:31:10||1792||1792.4||1792.4||1792|55
1616070680000|2021-03-18 12:31:20|1792.8|1792.6|1793|1792.8|1793|1792.8|1792.8|1792.6|462
1616070690000|2021-03-18 12:31:30|1793.2||1793.4||1793.4||1793.2||289
1616070700000|2021-03-18 12:31:40|1793.2|1793|1793.2|1792.8|1793.2|1793|1793.2|1792.8|0
1616070710000|2021-03-18 12:31:50|1793.4||1793||1793.4||1793||0
1616070720000|2021-03-18 12:32:00|1793.2|1793.2|1792.8|1792.4|1793.4|1793.2|1792.8|1792.4|2244
1616070730000|2021-03-18 12:32:10|1793|1792.6|1793|1792.6|1793|1792.8|1792.8|1792.6|1464
1616070740000|2021-03-18 12:32:20|1793.2|1792.8|1793.4|1793|1793.4|1793|1793.2|1792.8|454
1616070750000|2021-03-18 12:32:30|1793.2|1792.8|1792.8|1792.4|1793.2|1792.8|1792.8|1792.4|196
1616070760000|2021-03-18 12:32:40|1792.6|1792.6|1792.8|1792.4|1792.8|1792.6|1792.6|1792.4|255
1616070770000|2021-03-18 12:32:50|1792.6|1792|1792.2|1791.8|1792.6|1792.2|1791.8|1791.6|8000
1616070780000|2021-03-18 12:33:00|1792.4|1792|1792.8|1792.4|1792.8|1792.6|1792.2|1792|822
1616070790000|2021-03-18 12:33:10|1793|1792.6|1792.6|1792.4|1793.2|1792.8|1792.6|1792.4|508
1616070800000|2021-03-18 12:33:20|1792.8|1792.6|1793.2|1792.6|1793.2|1792.8|1792.8|1792.6|196
1616070810000|2021-03-18 12:33:30|1793|1792.4|1792.6|1792.2|1793|1792.4|1792.4|1792.2|13
1616070820000|2021-03-18 12:33:40|1792.4|1792.4|1792.8|1792.4|1792.8|1792.6|1792.4|1792.2|988
1616070830000|2021-03-18 12:33:50|1793|1792.6|1792.8|1792.4|1793|1792.8|1792.8|1792.4|1361
1616070840000|2021-03-18 12:34:00|1792.6||1792.6||1792.6||1792.6||16
1616070860000|2021-03-18 12:34:20|1792.8|1792.6|1793|1792.6|1793.2|1792.8|1792.8|1792.6|496
1616070870000|2021-03-18 12:34:30|1793.2|1792.8|1793.8|1793.2|1793.8|1793.2|1793.2|1792.8|290
1616070880000|2021-03-18 12:34:40|1793.6|1793.4|1793.8|1793.4|1793.8|1793.6|1793.6|1793.4|360
1616070890000|2021-03-18 12:34:50|1793.6|1793.6|1793.8|1793.4|1793.8|1793.6|1793.6|1793.4|1322
1616070900000|2021-03-18 12:35:00|1794|1793.6|1795.4|1795|1795.4|1795.2|1794|1793.6|1900
1616070910000|2021-03-18 12:35:10|1795.6|1795.2|1795.8|1795.2|1795.8|1795.4|1795.6|1795.2|1001
1616070920000|2021-03-18 12:35:20|1795.6|1795.4|1796|1795.6|1796|1795.6|1795.6|1795.2|593
1616070930000|2021-03-18 12:35:30|1795.8|1795.8|1796.4|1796|1796.4|1796.2|1795.8|1795.6|10884
1616070940000|2021-03-18 12:35:40|1796.2|1795.8|1796|1795.6|1796.4|1796.2|1795.6|1795.2|20086
1616070950000|2021-03-18 12:35:50|1796.2|1795.8|1796|1795.6|1796.2|1796|1795.4|1795.2|6845
1616070960000|2021-03-18 12:36:00|1795.8|1795.4|1796.2|1795.8|1796.2|1795.8|1795.8|1795.4|2650
1616070970000|2021-03-18 12:36:10|1796.4|1796|1797|1796.6|1797|1796.6|1796.4|1796|2494
1616070980000|2021-03-18 12:36:20|1796.8|1796.4|1796.8|1796.4|1797|1796.4|1796.6|1796.4|200
1616070990000|2021-03-18 12:36:30|1797|1796.6|1797|1796.6|1797|1796.8|1797|1796.6|667
1616071000000|2021-03-18 12:36:40|1796.8|1796.4|1797|1796.6|1797|1796.8|1796.8|1796.4|2534
1616071010000|2021-03-18 12:36:50|1796.8|1796.4|1796.8|1796.4|1796.8|1796.6|1796.2|1796|1564
1616071020000|2021-03-18 12:37:00|1796.6|1796.2|1796.6|1796.2|1796.6|1796.2|1796.4|1796|2231
1616071030000|2021-03-18 12:37:10|1796.4|1796.4|1796.8|1796.4|1796.8|1796.4|1796.4|1796|3893
1616071040000|2021-03-18 12:37:20|1796.6|1796.2|1796.8|1796.4|1796.8|1796.6|1796.6|1796.2|1000
1616071050000|2021-03-18 12:37:30|1796.6|1796.2|1796.6|1796.2|1796.8|1796.2|1796.6|1796.2|821
1616071060000|2021-03-18 12:37:40|1796.8|1796.4|1796.8|1796.4|1796.8|1796.6|1796.8|1796.4|0
1616071070000|2021-03-18 12:37:50|1796.6|1796.2|1796.2|1795.8|1796.6|1796.2|1795.8|1795.4|1509
1616071080000|2021-03-18 12:38:00|1796|1795.6|1796.2|1795.8|1796.4|1796|1795.8|1795.4|1756
1616071090000|2021-03-18 12:38:10|1796.4|1795.6|1797.4|1797|1797.4|1797|1796.4|1795.6|3827
1616071100000|2021-03-18 12:38:20|1797.6|1796.8|1798|1797.8|1798|1797.8|1797.6|1796.8|336
1616071110000|2021-03-18 12:38:30|1798.2|1798|1798.4|1798|1798.8|1798.2|1798.2|1798|2020
1616071120000|2021-03-18 12:38:40|1798.2|1797.8|1797.6|1797.2|1798.2|1797.8|1797.6|1797.2|1461
1616071130000|2021-03-18 12:38:50|1797.8|1797.4|1797.2|1796.6|1797.8|1797.4|1797|1796.6|1227
1616071140000|2021-03-18 12:39:00|1797|1796.8|1797.4|1797|1797.4|1797.2|1797|1796.8|6073
1616071150000|2021-03-18 12:39:10|1797.6|1797.2|1797.4|1796.8|1797.6|1797.2|1797|1796.8|2473
1616071160000|2021-03-18 12:39:20|1797.6|1797|1797.4|1796.8|1798|1797.6|1797.2|1796.8|405
1616071170000|2021-03-18 12:39:30|1797.2|1797|1797.6|1797.2|1797.6|1797.2|1797|1797|231
1616071180000|2021-03-18 12:39:40|1797.4|1797|1797.4|1797|1797.6|1797|1797.2|1797|2
1616071190000|2021-03-18 12:39:50|1797.6|1797.2|1797.6|1797.2|1797.6|1797.4|1797|1796.8|1558
1616071200000|2021-03-18 12:40:00|1797.4||1797.6||1797.6||1797.4||0
1616071210000|2021-03-18 12:40:10|1797.4|1797|1797|1796.6|1797.4|1797|1796.6|1796.4|6126
1616071220000|2021-03-18 12:40:20|1797.2|1796.8|1797.4|1797|1797.4|1797|1797.2|1796.6|1115
1616071230000|2021-03-18 12:40:30|1797.2|1797.2|1797.6|1797.2|1797.8|1797.6|1797.2|1797.2|1772
1616071240000|2021-03-18 12:40:40|1797.4|1797|1797.8|1797.4|1797.8|1797.6|1797.2|1796.8|1932
1616071250000|2021-03-18 12:40:50|1797.6|1797.2|1797.6|1797.2|1797.8|1797.2|1797.4|1797.2|202
1616071260000|2021-03-18 12:41:00|1797.8|1797.4|1798.4|1798|1798.4|1798|1797.4|1797|4307
1616071270000|2021-03-18 12:41:10|1798.2|1797.8|1798.2|1797.8|1798.2|1797.8|1798.2|1797.8|2
1616071280000|2021-03-18 12:41:20|1798|1797.6|1797.8|1797.4|1798.2|1797.8|1797.6|1797.4|1646
1616071290000|2021-03-18 12:41:30|1797.6||1797.6||1797.8||1797.6||56
1616071300000|2021-03-18 12:41:40|1797.8|1797.2|1797.6|1797.4|1797.8|1797.4|1797.4|1797.2|198
1616071310000|2021-03-18 12:41:50|1797.4|1797.2|1797.4|1797.2|1797.6|1797.2|1797.4|1797.2|6
1616071320000|2021-03-18 12:42:00|1797.2|1797|1797.2|1797|1797.4|1797|1797.2|1797|619
1616071330000|2021-03-18 12:42:10|1797|1796.8|1797|1796.6|1797|1796.8|1796.6|1796.4|1792
1616071340000|2021-03-18 12:42:20|1797.2|1796.8|1797|1796.8|1797.2|1797|1797|1796.8|951
1616071350000|2021-03-18 12:42:30|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|510
1616071360000|2021-03-18 12:42:40|1796.6|1796.4|1796.6|1796.2|1796.8|1796.6|1796.6|1796.2|379
1616071370000|2021-03-18 12:42:50|1796.4|1796|1796.2|1796|1796.4|1796|1796.2|1796|532
1616071380000|2021-03-18 12:43:00|1796|1795.8|1796.2|1796|1796.2|1796|1795.8|1795.6|2667
1616071390000|2021-03-18 12:43:10|1796|1795.8|1795.6|1795.2|1796|1795.8|1795.4|1795|3499
1616071400000|2021-03-18 12:43:20|1795.4|1795|1795.2|1794.8|1795.6|1795.2|1794.8|1794.6|8773
1616071410000|2021-03-18 12:43:30|1794.8|1794.4|1794.6|1794.4|1794.8|1794.6|1794.6|1794.4|2850
1616071420000|2021-03-18 12:43:40|1794.8|1794.6|1795.4|1795.2|1795.4|1795.2|1794.8|1794.6|7267
1616071430000|2021-03-18 12:43:50|1795.2|1795|1795|1794.6|1795.2|1795|1794.8|1794.6|831
1616071440000|2021-03-18 12:44:00|1795.2|1794.8|1795.4|1795|1795.4|1795.2|1795|1794.8|755
1616071450000|2021-03-18 12:44:10|1795.6|1795.2|1796.4|1796|1796.4|1796|1795.6|1795.2|3594
1616071460000|2021-03-18 12:44:20|1796.6|1796.2|1797.2|1796.8|1797.4|1797|1796.6|1796.2|1088
1616071470000|2021-03-18 12:44:30|1797|1796.6|1797.2|1797|1797.2|1797|1796.8|1796.6|1633
1616071480000|2021-03-18 12:44:40|1797.4|1796.8|1797.8|1797.4|1798|1797.6|1797.4|1796.8|599
1616071490000|2021-03-18 12:44:50|1798|1797.6|1798.2|1797.8|1798.2|1797.8|1797.8|1797.6|593
1616071500000|2021-03-18 12:45:00|1798|1797.6|1798.4|1798|1798.4|1798|1797.8|1797.6|195
1616071510000|2021-03-18 12:45:10|1798.2|1797.8|1797.4|1797|1798.2|1797.8|1797.4|1797|3627
1616071520000|2021-03-18 12:45:20|1797.2|1797.2|1797.4|1797|1797.4|1797.2|1797.2|1796.8|164
1616071530000|2021-03-18 12:45:30|1797.2|1796.8|1797.4|1796.8|1797.6|1797.2|1797.2|1796.8|453
1616071540000|2021-03-18 12:45:40|1797.6|1797|1797.6|1797.2|1797.6|1797.4|1797.6|1797|155
1616071550000|2021-03-18 12:45:50|1797.4|1797|1797.2|1796.8|1797.4|1797.2|1797.2|1796.8|0
1616071560000|2021-03-18 12:46:00|1797.4|1797|1797.4|1797|1797.6|1797.2|1797.4|1797|1299
1616071570000|2021-03-18 12:46:10|1797.6|1797.2|1797.6|1797.2|1797.6|1797.2|1797.2|1797|0
1616071580000|2021-03-18 12:46:20|1797.8|1797.6|1797.8|1797.4|1798|1797.8|1797.4|1797.2|5132
1616071600000|2021-03-18 12:46:40|1797.6|1797.2|1798|1797.6|1798|1797.8|1797.6|1797.2|89
1616071610000|2021-03-18 12:46:50|1797.8|1797.8|1798|1797.6|1798|1797.8|1797.8|1797.6|1
1616071620000|2021-03-18 12:47:00|1798.2|1797.8|1798.2|1798|1798.2|1798|1798.2|1797.8|552
1616071630000|2021-03-18 12:47:10|1798.4|1798.2|1798.4|1798|1798.4|1798.2|1798.2|1798|559
1616071640000|2021-03-18 12:47:20|1798.2|1797.8|1797.8|1797.6|1798.4|1797.8|1797.8|1797.4|3692
1616071650000|2021-03-18 12:47:30|1798|1797.8|1798.6|1798.2|1798.6|1798.4|1798|1797.8|1722
1616071660000|2021-03-18 12:47:40|1798.8|1798.4|1798.4|1798|1798.8|1798.4|1798.4|1798|0
1616071670000|2021-03-18 12:47:50|1798.2|1798.2|1798.2|1797.6|1798.4|1798.2|1797.8|1797.6|429
1616071680000|2021-03-18 12:48:00||1797.8||1797.8||1798||1797.8|861
1616071690000|2021-03-18 12:48:10|1798|1797.6|1798.2|1797.6|1798.2|1797.8|1798|1797.6|0
1616071700000|2021-03-18 12:48:20|1798.4|1797.8|1798.2|1797.8|1798.4|1798.2|1798|1797.6|2191
1616071710000|2021-03-18 12:48:30|1798.4|1798|1799|1798.6|1799|1798.6|1798.4|1798|1
1616071720000|2021-03-18 12:48:40|1799.2|1798.8|1798.6|1798.2|1799.4|1799|1798.4|1798.2|2842
1616071730000|2021-03-18 12:48:50|1798.8|1798.4|1798.8|1798.4|1799|1798.6|1798.8|1798.4|445
1616071740000|2021-03-18 12:49:00|1798.6|1798.2|1798.4|1798|1798.6|1798.2|1798.4|1798|682
1616071750000|2021-03-18 12:49:10|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|0
1616071760000|2021-03-18 12:49:20||1798.4||1798.2||1798.4||1798.2|0
1616071770000|2021-03-18 12:49:30|1798.8|1798.4|1799.2|1798.6|1799.2|1798.8|1798.8|1798.4|1952
1616071780000|2021-03-18 12:49:40|1799|1798.8|1798.6|1798.4|1799|1798.8|1798.6|1798.4|463
1616071790000|2021-03-18 12:49:50|1798.8|1798.6|1799|1798.8|1799.2|1798.8|1798.8|1798.6|258
1616071800000|2021-03-18 12:50:00|1798.8|1798.6|1798.6|1798.2|1799|1798.6|1798.6|1798.2|747
1616071810000|2021-03-18 12:50:10|1798.8|1798.4|1799.2|1798.8|1799.2|1798.8|1798.8|1798.4|1143
1616071820000|2021-03-18 12:50:20|1799|1798.6|1799|1798.6|1799|1798.6|1799|1798.6|300
1616071830000|2021-03-18 12:50:30|1799.2|1798.8|1799|1798.6|1799.4|1799.2|1799|1798.6|3080
1616071840000|2021-03-18 12:50:40|1799.2|1798.8|1798.8|1798.4|1799.2|1798.8|1798.6|1798.4|2265
1616071850000|2021-03-18 12:50:50|1798.6|1798.6|1798|1797.6|1798.8|1798.6|1797.6|1797.4|2361
1616071860000|2021-03-18 12:51:00|1797.8|1797.4|1798|1797.6|1798|1797.6|1797.6|1797.4|18
1616071870000|2021-03-18 12:51:10|1798.2|1797.8|1798.2|1798|1798.4|1798|1798|1797.8|472
1616071880000|2021-03-18 12:51:20|1798.4||1798.2||1798.4||1798.2||682
1616071890000|2021-03-18 12:51:30|1798.4|1798.2|1798.4|1798|1798.4|1798.2|1798.4|1798|201
1616071910000|2021-03-18 12:51:50|1798.2|1798.2|1798.6|1798.2|1798.6|1798.2|1798.2|1798|0
1616071920000|2021-03-18 12:52:00|1798.4|1798|1798.6|1798.2|1798.6|1798.2|1798.4|1798|0
1616071930000|2021-03-18 12:52:10|1798.8|1798.4|1798.6|1798.2|1798.8|1798.4|1798.4|1798.2|147
1616071940000|2021-03-18 12:52:20|1798.4|1798.4|1798.6|1798.2|1798.8|1798.4|1798.4|1798.2|797
1616071950000|2021-03-18 12:52:30||1798.4||1798.2||1798.4||1798.2|456
1616071960000|2021-03-18 12:52:40|1798.4|1798|1798.6|1798.2|1798.6|1798.2|1798.2|1798|944
1616071970000|2021-03-18 12:52:50|1798.4|1798.4|1798.6|1798.4|1798.6|1798.4|1798.4|1798.4|1126
1616071980000|2021-03-18 12:53:00|1798.8|1798.6|1798.8|1798.6|1799|1798.6|1798.6|1798.4|1721
1616071990000|2021-03-18 12:53:10|1798.6|1798.4|1800|1799.8|1800.2|1800|1798.6|1798.4|22025
1616072000000|2021-03-18 12:53:20|1799.8|1799.6|1799.4|1799|1799.8|1799.6|1799|1798.6|10142
1616072010000|2021-03-18 12:53:30|1799.2|1799.2|1799.4|1799|1799.4|1799.2|1799.2|1799|50
1616072020000|2021-03-18 12:53:40|1799.2|1798.8|1799|1798.6|1799.2|1798.8|1798.8|1798.6|1494
1616072030000|2021-03-18 12:53:50|1799.2|1798.8|1798.6|1798.2|1799.2|1798.8|1798.6|1798.2|1747
1616072040000|2021-03-18 12:54:00|1798.4|1798|1798.4|1798.2|1798.4|1798.2|1798|1797.6|3389
1616072050000|2021-03-18 12:54:10|1798.6|1798.4|1798.8|1798.4|1799|1798.6|1798.6|1798.2|1315
1616072060000|2021-03-18 12:54:20||1798.6||1798.4||1798.6||1798.4|0
1616072080000|2021-03-18 12:54:40|1798.6|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|1020
1616072090000|2021-03-18 12:54:50|1798.4|1798.2|1798.6|1798.2|1798.6|1798.4|1798.4|1798.2|1484
1616072100000|2021-03-18 12:55:00|1798.8|1798.4|1799|1798.6|1799|1798.6|1798.8|1798.4|691
1616072110000|2021-03-18 12:55:10|1798.8|1798.8|1799.2|1799|1799.4|1799|1798.8|1798.6|495
1616072120000|2021-03-18 12:55:20|1799|1798.8|1798.8|1798.4|1799|1798.8|1798.6|1798.4|62
1616072130000|2021-03-18 12:55:30|1798.6||1798.6||1798.6||1798.6||0
1616072140000|2021-03-18 12:55:40|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|1257
1616072150000|2021-03-18 12:55:50|1798.8|1798.6|1798.8|1798.4|1798.8|1798.6|1798.8|1798.4|0
1616072160000|2021-03-18 12:56:00|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.4|1798.2|2135
1616072180000|2021-03-18 12:56:20|1798.8|1798.4|1799.2|1798.6|1799.2|1798.6|1798.8|1798.4|150
1616072190000|2021-03-18 12:56:30|1799.4|1798.8|1799.4|1799.2|1799.4|1799.2|1799.4|1798.8|382
1616072200000|2021-03-18 12:56:40|1799.6|1799.4|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|1422
1616072210000|2021-03-18 12:56:50|1799.8||1799.8||1799.8||1799.8||300
1616072230000|2021-03-18 12:57:10|1800|1799.6|1800|1799.6|1800.4|1800|1800|1799.6|2471
1616072240000|2021-03-18 12:57:20|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.4|1799.2|1208
1616072250000|2021-03-18 12:57:30|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.8|1799.4|421
1616072260000|2021-03-18 12:57:40|1799.6||1799.8||1799.8||1799.6||544
1616072270000|2021-03-18 12:57:50|1800|1799.6|1800|1799.8|1800|1799.8|1800|1799.6|1345
1616072280000|2021-03-18 12:58:00|1799.8|1799.6|1800|1799.6|1800|1799.6|1799.8|1799.6|950
1616072290000|2021-03-18 12:58:10|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|0
1616072300000|2021-03-18 12:58:20|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.6|1799.4|550
1616072310000|2021-03-18 12:58:30|1799.6|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|341
1616072320000|2021-03-18 12:58:40|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|826
1616072330000|2021-03-18 12:58:50|1799.2|1799|1799.4|1799|1799.4|1799|1799|1798.6|1243
1616072340000|2021-03-18 12:59:00|1799.2|1798.8|1799.2|1798.8|1799.4|1799.2|1799.2|1798.8|200
1616072350000|2021-03-18 12:59:10|1799|1799|1799|1798.8|1799|1799|1799|1798.8|184
1616072360000|2021-03-18 12:59:20|1799.2|1799|1799.8|1799.4|1800|1799.6|1799.2|1799|405
1616072370000|2021-03-18 12:59:30|1800|1799.6|1800|1799.8|1800|1799.8|1800|1799.6|0
1616072380000|2021-03-18 12:59:40||1799.6||1799.6||1799.6||1799.6|0
1616072390000|2021-03-18 12:59:50|1799.8|1799.8|1800|1799.6|1800|1799.8|1799.8|1799.6|459
1616072400000|2021-03-18 13:00:00|1799.8|1799.4|1799.2|1799|1799.8|1799.4|1799|1798.8|1811
1616072410000|2021-03-18 13:00:10|1799.4|1799.2|1799.8|1799.4|1799.8|1799.4|1799.2|1799.2|605
1616072420000|2021-03-18 13:00:20|1800|1799.6|1800|1799.8|1800.2|1800|1799.8|1799.6|6152
1616072430000|2021-03-18 13:00:30|1800.2|1800|1799.4|1799|1800.4|1800|1799.2|1798.8|12101
1616072440000|2021-03-18 13:00:40|1799.2|1798.8|1798.8|1798.4|1799.4|1799|1798.8|1798.4|2288
1616072450000|2021-03-18 13:00:50|1798.6|1798.2|1798|1797.6|1798.6|1798.2|1798|1797.6|2308
1616072460000|2021-03-18 13:01:00|1797.8|1797.8|1797.2|1796.6|1797.8|1797.8|1796.8|1796.4|3293
1616072470000|2021-03-18 13:01:10|1797|1796.8|1796.6|1796.4|1797|1796.8|1796.6|1796.4|2335
1616072480000|2021-03-18 13:01:20|1796.8|1796.6|1796.6|1796.4|1796.8|1796.6|1796.6|1796.4|552
1616072490000|2021-03-18 13:01:30|1796.4|1796.2|1796.8|1796.4|1797|1796.8|1796.4|1796.2|7592
1616072500000|2021-03-18 13:01:40|1797|1796.6|1797.8|1797.4|1797.8|1797.4|1797|1796.6|1912
1616072510000|2021-03-18 13:01:50|1797.6|1797.2|1797.4|1796.8|1798|1797.6|1797|1796.6|1438
1616072520000|2021-03-18 13:02:00|1797.2|1797|1795.8|1795.4|1797.2|1797|1795.8|1795.2|2929
1616072530000|2021-03-18 13:02:10|1796|1795.6|1795.2|1794.8|1796|1795.6|1794.8|1794.4|1110
1616072540000|2021-03-18 13:02:20|1795.4|1795|1795.4|1795|1795.4|1795.2|1795.2|1795|1241
1616072550000|2021-03-18 13:02:30|1795.6|1795.2|1795|1794.4|1795.6|1795.4|1794.8|1794.4|5102
1616072560000|2021-03-18 13:02:40|1794.8|1794.6|1795|1794.6|1795|1794.8|1794.6|1794.2|79
1616072570000|2021-03-18 13:02:50|1794.8|1794.4|1795|1794.8|1795|1794.8|1794.6|1794.4|3578
1616072580000|2021-03-18 13:03:00|1795.2|1795|1794.2|1794|1795.2|1795|1794.2|1794|2533
1616072590000|2021-03-18 13:03:10|1794|1793.8|1794|1793.6|1794|1793.8|1794|1793.6|2504
1616072600000|2021-03-18 13:03:20|1794.2|1793.8|1794.4|1793.8|1794.4|1794.2|1794.2|1793.8|988
1616072610000|2021-03-18 13:03:30|1794.2|1793.6|1794.4|1794|1794.4|1794|1793.8|1793.6|1727
1616072620000|2021-03-18 13:03:40|1794.6|1794.2|1794.6|1794.2|1794.6|1794.2|1794.4|1794|1980
1616072630000|2021-03-18 13:03:50|1794.8|1794.4|1794.4|1794|1794.8|1794.4|1794.4|1794|251
1616072640000|2021-03-18 13:04:00|1794.6|1793.8|1794.2|1794|1794.6|1794|1793.8|1793.6|3230
1616072650000|2021-03-18 13:04:10|1794|1793.8|1794|1793.6|1794.2|1794|1793.6|1793.2|6285
1616072660000|2021-03-18 13:04:20|1794.2|1793.8|1794.4|1794.2|1794.4|1794.2|1794.2|1793.8|515
1616072670000|2021-03-18 13:04:30|1794.2|1794|1794.6|1794|1794.6|1794|1794.2|1794|824
1616072680000|2021-03-18 13:04:40|1794.4|1793.8|1793.8|1793.4|1794.4|1793.8|1793.6|1793.2|992
1616072690000|2021-03-18 13:04:50|1793.6|1793.2|1794|1793.6|1794|1793.6|1793.4|1793|1971
1616072700000|2021-03-18 13:05:00|1793.8|1793.4|1793.8|1793.4|1793.8|1793.4|1793.6|1793.4|525
1616072710000|2021-03-18 13:05:10|1794|1793.6|1794.2|1793.8|1794.2|1793.8|1793.6|1793.4|7058
1616072720000|2021-03-18 13:05:20|1794.4|1794|1794.8|1794.4|1794.8|1794.4|1794.4|1794|1147
1616072730000|2021-03-18 13:05:30|1794.6|1794.2|1794.8|1794.2|1794.8|1794.2|1794.6|1794.2|0
1616072740000|2021-03-18 13:05:40|1794.6|1794|1794.4|1794|1794.6|1794|1794.4|1794|0
1616072750000|2021-03-18 13:05:50|1794.6|1794.2|1794.4|1794.2|1794.6|1794.2|1794.4|1794.2|0
1616072760000|2021-03-18 13:06:00|1794.6||1794.4||1794.6||1794.4||0
1616072770000|2021-03-18 13:06:10|1794.6|1794.4|1794.4|1793.8|1794.6|1794.4|1794.2|1793.8|1320
1616072780000|2021-03-18 13:06:20|1794.2|1794|1794.4|1794|1794.6|1794.2|1794.2|1794|100
1616072790000|2021-03-18 13:06:30|1794.2|1793.8|1794|1793.8|1794.2|1793.8|1793.8|1793.4|1551
1616072800000|2021-03-18 13:06:40|1794.2|1794|1794.2|1793.8|1794.2|1794|1794.2|1793.8|0
1616072810000|2021-03-18 13:06:50|1794|1793.6|1794|1793.6|1794|1793.6|1793.8|1793.6|633
1616072820000|2021-03-18 13:07:00|1793.6|1793.4|1793.2|1793|1793.6|1793.4|1793.2|1793|2777
1616072830000|2021-03-18 13:07:10|1793|1792.8|1793|1792.6|1793|1792.8|1793|1792.6|1855
1616072840000|2021-03-18 13:07:20|1793.2|1792.8|1793.2|1792.8|1793.2|1793|1793.2|1792.8|4549
1616072850000|2021-03-18 13:07:30|1793|1792.6|1793.6|1793.4|1793.6|1793.4|1793|1792.6|4092
1616072860000|2021-03-18 13:07:40|1793.8|1793.6|1793.4|1793.2|1793.8|1793.6|1793.4|1793.2|2144
1616072870000|2021-03-18 13:07:50|1793.6|1793|1792.8|1792.4|1793.6|1793|1792.8|1792.4|728
1616072880000|2021-03-18 13:08:00|1793|1792.6|1792.8|1792.2|1793|1792.6|1792.4|1792.2|500
1616072890000|2021-03-18 13:08:10|1792.6|1792|1792.8|1792.6|1792.8|1792.6|1792.4|1792|915
1616072900000|2021-03-18 13:08:20|1792.6|1792.4|1793|1792.6|1793|1792.6|1792.4|1792|4237
1616072910000|2021-03-18 13:08:30||1792.8||1792.6||1792.8||1792.6|0
1616072920000|2021-03-18 13:08:40|1792.8|1792.4|1792.4|1792|1792.8|1792.4|1792.2|1792|2578
1616072930000|2021-03-18 13:08:50|1792.6||1792.4||1792.6||1792.4||0
1616072940000|2021-03-18 13:09:00|1792.2|1791.8|1791.8|1791.6|1792.4|1792|1791.8|1791.6|4981
1616072950000|2021-03-18 13:09:10|1792|1791.4|1792.2|1791.6|1792.2|1791.8|1792|1791.4|707
1616072960000|2021-03-18 13:09:20|1792|1791.4|1791.4|1791|1792|1791.4|1791.2|1791|2892
1616072970000|2021-03-18 13:09:30|1791.2|1790.8|1791.2|1791|1791.4|1791.2|1791|1790.6|6206
1616072980000|2021-03-18 13:09:40|1791|1790.8|1791|1790.6|1791|1790.8|1790.8|1790.6|2712
1616072990000|2021-03-18 13:09:50|1790.8|1790.4|1791|1790.6|1791|1790.6|1790.4|1790|5892
1616073000000|2021-03-18 13:10:00|1791.2|1790.8|1791.4|1791.2|1791.6|1791.2|1791.2|1790.8|1341
1616073010000|2021-03-18 13:10:10|1791.6|1791.4|1792.4|1792.2|1792.4|1792.2|1791.6|1791.4|4817
1616073020000|2021-03-18 13:10:20|1792.2|1792|1792.2|1791.8|1792.2|1792|1792|1791.6|3027
1616073030000|2021-03-18 13:10:30|1792|1791.6|1792.4|1792|1792.4|1792.2|1792|1791.6|1
1616073040000|2021-03-18 13:10:40|1792.6|1792.2|1792.8|1792.4|1792.8|1792.4|1792.6|1792.2|207
1616073050000|2021-03-18 13:10:50|1793|1792.6|1793|1792.6|1793|1792.8|1793|1792.6|0
1616073060000|2021-03-18 13:11:00|1793.2|1792.8|1793.2|1792.8|1793.4|1793|1793|1792.8|491
1616073070000|2021-03-18 13:11:10|1793.4|1793|1793.8|1793.4|1794|1793.6|1793.4|1793|2198
1616073080000|2021-03-18 13:11:20||1793.2||1793.4||1793.4||1793.2|0
1616073090000|2021-03-18 13:11:30|1793.6|1793.2|1793.4|1793|1793.6|1793.2|1793.2|1793|2459
1616073100000|2021-03-18 13:11:40|1793.2|1793.2|1793.2|1792.6|1793.2|1793.2|1793.2|1792.6|390
1616073110000|2021-03-18 13:11:50|1793.4|1792.8|1793.4|1792.8|1793.4|1793|1793.2|1792.8|0
1616073120000|2021-03-18 13:12:00|1793.2|1793|1793.6|1793.2|1793.6|1793.4|1793.2|1792.8|459
1616073130000|2021-03-18 13:12:10|1793.4|1793|1793.4|1792.8|1793.4|1793|1793|1792.8|196
1616073140000|2021-03-18 13:12:20||1793||1793.2||1793.2||1793|0
1616073150000|2021-03-18 13:12:30|1793.2|1793|1793.6|1793|1793.6|1793.2|1793.2|1793|1970
1616073160000|2021-03-18 13:12:40|1793.4|1793.2|1793.8|1793.2|1793.8|1793.2|1793.4|1793.2|0
1616073170000|2021-03-18 13:12:50|1794|1793.4|1793.8|1793.4|1794.2|1793.8|1793.6|1793.4|3286
1616073180000|2021-03-18 13:13:00|1793.6|1793.2|1793.6|1793.2|1793.6|1793.4|1793.2|1793|2877
1616073190000|2021-03-18 13:13:10|1793.8|1793.4|1793.8|1793.4|1793.8|1793.4|1793.6|1793.4|0
1616073200000|2021-03-18 13:13:20|1793.6|1793.2|1794.2|1794|1794.2|1794|1793.6|1793.2|2848
1616073210000|2021-03-18 13:13:30|1794|1793.8|1794|1793.8|1794.2|1793.8|1794|1793.8|308
1616073220000|2021-03-18 13:13:40|1794.2|1793.6|1793.4|1793|1794.2|1793.6|1793.2|1793|2506
1616073230000|2021-03-18 13:13:50|1793.2|1792.8|1793.4|1793|1793.4|1793|1793.2|1792.8|1949
1616073260000|2021-03-18 13:14:20|1793.2|1792.8|1793|1792.6|1793.2|1792.8|1792.8|1792.6|2193
1616073270000|2021-03-18 13:14:30|1792.8||1792.8||1792.8||1792.8||3
1616073280000|2021-03-18 13:14:40|1792.6|1792.4|1792|1791.6|1792.8|1792.4|1792|1791.6|5240
1616073290000|2021-03-18 13:14:50|1791.8|1791.8|1791.6|1791.2|1792.2|1791.8|1791.6|1791.2|196
1616073300000|2021-03-18 13:15:00|1791.4|1791|1791.2|1790.8|1791.4|1791|1790.8|1790.6|1567
1616073310000|2021-03-18 13:15:10|1791.4|1790.6|1790.8|1790.4|1791.4|1790.6|1790.8|1790.4|1090
1616073320000|2021-03-18 13:15:20|1790.6|1790.6|1790.6|1790.2|1791|1790.6|1790.6|1790.2|0
1616073330000|2021-03-18 13:15:30|1790.8|1790.4|1791.4|1791|1791.6|1791|1790.8|1790.4|1017
1616073340000|2021-03-18 13:15:40|1791.6||1791.6||1791.6||1791.4||0
1616073350000|2021-03-18 13:15:50|1791.4||1791.4||1791.4||1791.4||0
1616073360000|2021-03-18 13:16:00|1791.6|1791.2|1792.2|1791.8|1792.2|1791.8|1791.6|1791.2|938
1616073370000|2021-03-18 13:16:10|1792.4|1792|1792.4|1792|1792.4|1792|1792.4|1792|0
1616073380000|2021-03-18 13:16:20|1792.2|1791.8|1791.8|1791.4|1792.2|1791.8|1791.6|1791.4|575
1616073390000|2021-03-18 13:16:30|1792|1791.6|1792|1791.6|1792|1791.6|1792|1791.6|0
1616073400000|2021-03-18 13:16:40|1792.2|1791.8|1792.4|1792|1792.4|1792.2|1792.2|1791.8|196
1616073410000|2021-03-18 13:16:50|1792.2|1791.8|1792|1791.6|1792.2|1791.8|1791.8|1791.6|200
1616073420000|2021-03-18 13:17:00|1792.2|1791.8|1792|1791.6|1792.2|1791.8|1792|1791.6|0
1616073430000|2021-03-18 13:17:10|1791.8|1791.4|1792|1791.4|1792|1791.4|1791.8|1791.2|1227
1616073440000|2021-03-18 13:17:20|1791.8||1791.8||1791.8||1791.8||0
1616073450000|2021-03-18 13:17:30|1792|1791.6|1792.2|1792|1792.2|1792|1791.8|1791.6|545
1616073470000|2021-03-18 13:17:50|1792|1791.8|1792|1791.8|1792|1791.8|1792|1791.8|196
1616073480000|2021-03-18 13:18:00|1791.8|1791.6|1791.6|1791.2|1791.8|1791.6|1791.4|1791.2|3677
1616073490000|2021-03-18 13:18:10|1791.4|1791|1791.2|1790.8|1791.4|1791|1791|1790.8|459
1616073500000|2021-03-18 13:18:20||1791||1790.8||1791||1790.8|696
1616073510000|2021-03-18 13:18:30|1791|1790.6|1791.2|1790.8|1791.2|1790.8|1790.8|1790.4|11473
1616073520000|2021-03-18 13:18:40|1791.4|1791|1791.4|1791|1791.6|1791.2|1791.4|1791|942
1616073530000|2021-03-18 13:18:50|1791.2|1790.8|1791.4|1791|1791.4|1791|1791.2|1790.8|353
1616073540000|2021-03-18 13:19:00|1791.2|1791.2|1791.6|1791.4|1791.6|1791.4|1791.2|1791|910
1616073550000|2021-03-18 13:19:10|1791.4|1791.2|1792.2|1791.8|1792.6|1792.4|1791.2|1791|69693
1616073560000|2021-03-18 13:19:20|1792|1792|1791.2|1790.8|1792|1792|1791.2|1790.8|10595
1616073570000|2021-03-18 13:19:30|1790.8|1790.6|1791.2|1790.8|1791.2|1790.8|1790.6|1790.4|3325
1616073580000|2021-03-18 13:19:40|1790.8|1790.6|1790.8|1790.6|1791|1790.8|1790.4|1790.2|12221
1616073590000|2021-03-18 13:19:50|1790.6|1790.4|1790.8|1790.6|1790.8|1790.6|1790.4|1790.2|1594
1616073600000|2021-03-18 13:20:00|1791|1790.4|1791|1790.6|1791|1790.8|1790.8|1790.4|3305
1616073610000|2021-03-18 13:20:10|1790.8|1790.8|1791.2|1790.8|1791.2|1791|1790.8|1790.8|234
1616073630000|2021-03-18 13:20:30|1791.4|1791|1791.8|1791.4|1791.8|1791.6|1791.2|1791|3909
1616073640000|2021-03-18 13:20:40|1791.6|1791.2|1791.4|1791|1791.6|1791.2|1791.2|1790.8|1545
1616073650000|2021-03-18 13:20:50|1791.2|1791.2|1791.4|1791|1791.4|1791.2|1791.2|1791|1286
1616073660000|2021-03-18 13:21:00|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|1791.4|1791.2|1356
1616073670000|2021-03-18 13:21:10|1791.8|1791.4|1792|1791.6|1792|1791.8|1791.8|1791.4|1878
1616073680000|2021-03-18 13:21:20|1791.8|1791.4|1791.8|1791.2|1791.8|1791.6|1791.6|1791.2|226
1616073690000|2021-03-18 13:21:30|1791.6|1791|1790.6|1790.2|1791.6|1791|1790.6|1790.2|6974
1616073700000|2021-03-18 13:21:40|1790.4|1790.4|1790.8|1790.4|1790.8|1790.6|1790.4|1790|553
1616073710000|2021-03-18 13:21:50|1791|1790.6|1791|1790.6|1791|1790.8|1791|1790.6|300
1616073720000|2021-03-18 13:22:00|1790.8|1790.4|1791.6|1791.2|1791.6|1791.2|1790.8|1790.4|1400
1616073730000|2021-03-18 13:22:10|1791.4|1791|1791.4|1790.8|1791.4|1791|1791.2|1790.8|1080
1616073740000|2021-03-18 13:22:20|1791.6|1791|1791.6|1791.2|1791.6|1791.2|1791.6|1790.8|0
1616073760000|2021-03-18 13:22:40|1791.4|1791|1791.2|1790.8|1791.4|1791.2|1791|1790.8|2258
1616073770000|2021-03-18 13:22:50|1791.4|1791|1791|1790.8|1791.4|1791.2|1791|1790.8|353
1616073780000|2021-03-18 13:23:00|1791.2|1791|1791.2|1790.8|1791.2|1791|1791.2|1790.6|100
1616073790000|2021-03-18 13:23:10|1791|1790.6|1791|1790.6|1791|1790.6|1791|1790.6|0
1616073800000|2021-03-18 13:23:20|1790.8|1790.4|1790.4|1790.2|1790.8|1790.4|1790.2|1790|2877
1616073810000|2021-03-18 13:23:30|1790.6|1790.4|1790.8|1790.4|1790.8|1790.6|1790.4|1790|3067
1616073820000|2021-03-18 13:23:40|1791|1790.6|1791.2|1790.8|1791.4|1791|1791|1790.6|644
1616073830000|2021-03-18 13:23:50|1791.4|1791|1791.4|1790.8|1791.4|1791|1791.2|1790.8|979
1616073840000|2021-03-18 13:24:00||1791||1791||1791||1790.8|0
1616073850000|2021-03-18 13:24:10|1791.6|1791.2|1791.6|1791.4|1791.6|1791.4|1791.4|1791.2|481
1616073860000|2021-03-18 13:24:20|1791.8|1791.6|1792|1791.6|1792.2|1791.6|1791.8|1791.6|1956
1616073870000|2021-03-18 13:24:30|1792.2|1791.8|1792.2|1791.8|1792.2|1792|1792|1791.8|1627
1616073880000|2021-03-18 13:24:40|1792|1791.6|1791.8|1791.6|1792|1791.6|1791.6|1791.2|14389
1616073890000|2021-03-18 13:24:50|1792|1791.8|1791.8|1791.2|1792|1791.8|1791.8|1791.2|1454
1616073900000|2021-03-18 13:25:00||1791.4||1791.6||1791.6||1791.4|0
1616073910000|2021-03-18 13:25:10|1792|1791.4|1792|1791.6|1792|1791.6|1792|1791.4|0
1616073920000|2021-03-18 13:25:20|1791.8|1791.4|1791.8|1791.4|1792|1791.6|1791.4|1791.2|3110
1616073930000|2021-03-18 13:25:30|1791.6||1791.8||1791.8||1791.6||275
1616073940000|2021-03-18 13:25:40|1792|1791.6|1792.2|1791.8|1792.4|1792|1792|1791.6|2274
1616073950000|2021-03-18 13:25:50|1792.4|1792|1792|1791.6|1792.4|1792|1791.6|1791.4|3426
1616073960000|2021-03-18 13:26:00|1792.2|1791.8|1791.8|1791.4|1792.2|1792|1791.6|1791.4|4697
1616073970000|2021-03-18 13:26:10|1791.6||1791.8||1791.8||1791.6||100
1616073980000|2021-03-18 13:26:20|1791.6|1791.2|1791.4|1791|1791.6|1791.2|1790.8|1790.4|11056
1616073990000|2021-03-18 13:26:30|1791.2|1790.8|1790.8|1790.6|1791.2|1791|1790.8|1790.4|1008
1616074000000|2021-03-18 13:26:40|1790.6|1790.4|1791.2|1790.8|1791.2|1790.8|1790.6|1790.4|8583
1616074010000|2021-03-18 13:26:50|1791.4|1791|1791.4|1790.8|1791.4|1791.2|1791.4|1790.8|714
1616074020000|2021-03-18 13:27:00|1791.2|1790.6|1791|1790.6|1791.2|1790.6|1790.8|1790.6|1581
1616074040000|2021-03-18 13:27:20|1791.2|1790.8|1791.2|1790.8|1791.2|1791|1791|1790.8|596
1616074050000|2021-03-18 13:27:30||1791||1791||1791||1791|0
1616074060000|2021-03-18 13:27:40|1791.4|1790.8|1791.4|1791|1791.6|1791.4|1791.2|1790.8|4511
1616074070000|2021-03-18 13:27:50|1791.2||1791.4||1791.4||1791.2||57
1616074080000|2021-03-18 13:28:00|1791.2|1791.2|1791.6|1791.2|1791.6|1791.2|1791.2|1791.2|1435
1616074090000|2021-03-18 13:28:10|1791.4|1791.4|1791.4|1791.2|1791.4|1791.4|1791.4|1791|500
1616074100000|2021-03-18 13:28:20|1791.6|1791|1791.2|1791|1791.6|1791|1791.2|1791|196
1616074110000|2021-03-18 13:28:30|1791.4|1791.2|1791|1790.6|1791.4|1791.2|1790.8|1790.6|9328
1616074120000|2021-03-18 13:28:40|1791.2|1790.8|1790.2|1790|1791.2|1790.8|1790.2|1790|11551
1616074130000|2021-03-18 13:28:50|1790.4|1790.2|1791|1790.8|1791|1790.8|1790.4|1790|2239
1616074140000|2021-03-18 13:29:00|1790.8|1790.6|1790.6|1790.2|1790.8|1790.6|1790.6|1790.2|3392
1616074150000|2021-03-18 13:29:10|1790.8|1790.4|1790.6|1790.2|1790.8|1790.6|1790.6|1790.2|3631
1616074160000|2021-03-18 13:29:20|1790.8|1790.4|1791|1790.6|1791|1790.8|1790.8|1790.2|2097
1616074170000|2021-03-18 13:29:30|1790.8|1790.8|1790.8|1790.4|1791|1790.8|1790.8|1790.4|5045
1616074180000|2021-03-18 13:29:40|1790.6|1790.6|1790.4|1790|1790.6|1790.6|1790.2|1790|7533
1616074190000|2021-03-18 13:29:50|1790.2|1790.2|1790.4|1790|1790.4|1790.2|1790.2|1790|165
1616074200000|2021-03-18 13:30:00|1790.6|1790.2|1790.4|1790.2|1792|1791.4|1790.2|1790|36835
1616074210000|2021-03-18 13:30:10|1790.6|1790.4|1793.2|1793|1793.2|1793|1790.4|1790.2|49378
1616074220000|2021-03-18 13:30:20|1793.4|1793.2|1791|1790.8|1793.4|1793.2|1791|1790.8|15966
1616074230000|2021-03-18 13:30:30|1791.2|1791|1790.4|1790.2|1791.4|1791|1789.8|1789.6|55866
1616074240000|2021-03-18 13:30:40|1790.6|1790.4|1791.2|1790.6|1791.2|1791|1790.6|1790.4|1394
1616074250000|2021-03-18 13:30:50|1791|1790.8|1792.4|1792|1792.6|1792.4|1791|1790.6|5262
1616074260000|2021-03-18 13:31:00|1792.6|1792.2|1795.6|1795.2|1795.6|1795.2|1792.6|1792.2|15076
1616074270000|2021-03-18 13:31:10|1795.4|1795|1796.8|1796.2|1797|1796.6|1795|1794.8|9086
1616074280000|2021-03-18 13:31:20|1796.6|1796|1795.4|1795|1796.6|1796.2|1795.4|1794.8|8150
1616074290000|2021-03-18 13:31:30|1795.6|1795.2|1795.8|1795.4|1795.8|1795.6|1794.8|1794.2|13844
1616074300000|2021-03-18 13:31:40|1796|1795.6|1796|1795.6|1796.2|1795.8|1795.6|1795.2|2593
1616074310000|2021-03-18 13:31:50|1795.8|1795.4|1794.8|1794.4|1796|1795.6|1794.8|1794.2|5214
1616074320000|2021-03-18 13:32:00|1794.6|1794.2|1793.8|1793.2|1794.6|1794.2|1792.8|1792.4|5716
1616074330000|2021-03-18 13:32:10|1793.6|1793|1792.6|1792.4|1793.6|1793|1792|1791.8|9259
1616074340000|2021-03-18 13:32:20|1792.8|1792.2|1791.2|1790.8|1792.8|1792.4|1791.2|1790.6|21246
1616074350000|2021-03-18 13:32:30|1791.4|1791|1791.8|1791.4|1792.2|1791.8|1791.4|1790.8|2570
1616074360000|2021-03-18 13:32:40|1791.6|1791.2|1791.6|1791.2|1791.6|1791.4|1791.2|1791|244
1616074370000|2021-03-18 13:32:50|1791.8|1791|1792.2|1791.8|1792.8|1792.6|1791.8|1791|5267
1616074380000|2021-03-18 13:33:00|1792|1791.6|1792.2|1791.6|1793|1792.8|1791.8|1791.2|8092
1616074390000|2021-03-18 13:33:10|1792.4|1791.4|1793.8|1793.2|1793.8|1793.4|1792|1791.4|5571
1616074400000|2021-03-18 13:33:20|1794|1793.4|1795.6|1795|1795.8|1795.2|1794|1793.4|15368
1616074410000|2021-03-18 13:33:30|1795.4|1794.8|1795|1794.6|1795.6|1795|1794.6|1794.2|3373
1616074420000|2021-03-18 13:33:40|1795.2|1794.8|1794.2|1794|1795.4|1794.8|1794.2|1794|1895
1616074430000|2021-03-18 13:33:50|1794.4|1794.2|1793.6|1793.2|1795|1794.6|1793.6|1793.2|4761
1616074440000|2021-03-18 13:34:00|1793.8|1793.4|1793.2|1792.8|1794|1793.4|1792.4|1792|5250
1616074450000|2021-03-18 13:34:10|1793|1792.6|1793|1792.4|1793|1792.8|1792.2|1792|5309
1616074460000|2021-03-18 13:34:20|1792.8|1792.2|1791.8|1791.4|1792.8|1792.4|1791.4|1791.2|3206
1616074470000|2021-03-18 13:34:30|1792|1791.6|1793.6|1793.2|1793.8|1793.4|1791.8|1791.4|3220
1616074480000|2021-03-18 13:34:40|1793.8|1793.4|1794.8|1794.4|1795|1794.6|1793.6|1793.2|10422
1616074490000|2021-03-18 13:34:50|1794.6|1794.2|1794.6|1794.2|1794.8|1794.4|1794|1793.4|7432
1616074500000|2021-03-18 13:35:00|1794.8|1794.4|1796|1795.8|1796.2|1795.8|1794.2|1793.8|8135
1616074510000|2021-03-18 13:35:10|1796.2|1796|1797.8|1797.4|1798.2|1797.6|1796|1795.8|14785
1616074520000|2021-03-18 13:35:20|1797.6|1797.2|1797.6|1796.8|1797.6|1797.4|1796.8|1796.6|3567
1616074530000|2021-03-18 13:35:30|1797.4|1797|1797|1796.6|1797.6|1797.2|1796.4|1796|5480
1616074540000|2021-03-18 13:35:40|1796.8|1796.4|1796|1795.4|1797.2|1796.8|1795.8|1795.2|2572
1616074550000|2021-03-18 13:35:50|1795.8|1795.6|1796.4|1795.8|1796.6|1796.2|1795.8|1795.4|1044
1616074560000|2021-03-18 13:36:00|1796.6|1796|1795.8|1795.4|1796.6|1796.4|1795.8|1795.4|1468
1616074570000|2021-03-18 13:36:10|1796|1795.6|1796.4|1796|1796.6|1796|1795.8|1795.4|1030
1616074580000|2021-03-18 13:36:20|1796.6|1796.2|1795.8|1795.4|1796.8|1796.4|1795.4|1795.2|2104
1616074590000|2021-03-18 13:36:30|1795.6|1795.2|1795.6|1795.2|1796|1795.6|1795.4|1795.2|716
1616074600000|2021-03-18 13:36:40|1795.4|1795|1794.4|1794|1795.6|1795.2|1794.4|1793.8|1275
1616074610000|2021-03-18 13:36:50|1794.2|1793.8|1792.8|1792.4|1794.2|1794|1792.8|1792.4|1044
1616074620000|2021-03-18 13:37:00|1793|1792.6|1793|1792.6|1794|1793.4|1792.8|1792.4|5894
1616074630000|2021-03-18 13:37:10|1793.2|1792.8|1794.2|1793.8|1794.4|1794|1793.2|1792.8|3617
1616074640000|2021-03-18 13:37:20|1794|1793.6|1794.2|1793.6|1795|1794.4|1794|1793.6|6530
1616074650000|2021-03-18 13:37:30|1794|1793.8|1793.6|1793.2|1794|1793.8|1793.4|1793|445
1616074660000|2021-03-18 13:37:40|1793.8|1793.4|1793.8|1793.4|1794.2|1794|1793.4|1793|336
1616074670000|2021-03-18 13:37:50|1793.6|1793.2|1794|1793.6|1794|1793.6|1792.6|1792.2|267
1616074680000|2021-03-18 13:38:00|1793.8|1793.4|1793.4|1793|1793.8|1793.6|1793|1792.4|818
1616074690000|2021-03-18 13:38:10|1793.6|1792.8|1793.8|1793.4|1793.8|1793.6|1793|1792.4|1076
1616074700000|2021-03-18 13:38:20|1793.6|1793.2|1794|1793.4|1794|1793.4|1793.4|1793|910
1616074710000|2021-03-18 13:38:30|1793.8|1793.2|1794.8|1794.4|1795|1794.6|1793.6|1793.2|2894
1616074720000|2021-03-18 13:38:40|1794.6|1794.2|1795.6|1795.2|1795.8|1795.4|1794.4|1794|3247
1616074730000|2021-03-18 13:38:50|1795.8|1795.4|1796|1795.4|1796|1795.6|1795.6|1795.2|1254
1616074740000|2021-03-18 13:39:00|1795.8|1795.6|1795.2|1794.8|1796.2|1795.8|1794.8|1794.4|679
1616074750000|2021-03-18 13:39:10|1795.4|1795|1794.2|1793.8|1795.4|1795|1794.2|1793.8|1728
1616074760000|2021-03-18 13:39:20|1794|1793.6|1793.6|1793.2|1794|1793.6|1792.8|1792.6|4371
1616074770000|2021-03-18 13:39:30|1793.4|1793|1793.8|1793.4|1793.8|1793.4|1793|1792.8|1899
1616074780000|2021-03-18 13:39:40|1794|1793.6|1794.8|1794.6|1794.8|1794.6|1793.6|1793.2|1436
1616074790000|2021-03-18 13:39:50|1794.6|1794.4|1794.8|1794.2|1795|1794.6|1794.4|1793.8|514
1616074800000|2021-03-18 13:40:00|1794.6|1794|1794.6|1794.2|1794.6|1794.4|1794|1793.6|1232
1616074810000|2021-03-18 13:40:10|1794.4|1794|1795.2|1794.8|1795.4|1795|1794.2|1793.8|3071
1616074820000|2021-03-18 13:40:20|1795.4|1795|1795.2|1794.8|1795.4|1795|1794.6|1794.4|2871
1616074830000|2021-03-18 13:40:30|1795|1794.6|1795|1794.6|1795.2|1795|1794.2|1793.8|1819
1616074840000|2021-03-18 13:40:40|1795.2|1794.8|1796.8|1796.4|1796.8|1796.4|1795.2|1794.8|2426
1616074850000|2021-03-18 13:40:50|1797|1796.6|1798|1797.4|1798|1797.4|1796.8|1796.4|8430
1616074860000|2021-03-18 13:41:00|1798.2|1797.6|1798.2|1797.8|1798.6|1798.2|1798|1797.6|5260
1616074870000|2021-03-18 13:41:10|1798|1797.6|1797.4|1796.8|1798|1797.6|1797.2|1796.8|2928
1616074880000|2021-03-18 13:41:20|1797.2|1797|1796|1795.6|1797.2|1797|1796|1795.4|2149
1616074890000|2021-03-18 13:41:30|1796.2|1795.4|1796.4|1795.8|1796.6|1796|1795.8|1795.4|2189
1616074900000|2021-03-18 13:41:40|1796.2|1796|1795.6|1795|1796.4|1796|1795|1794.6|3831
1616074910000|2021-03-18 13:41:50|1795.4|1794.8|1794.8|1794.2|1795.4|1795|1794.6|1794|1306
1616074920000|2021-03-18 13:42:00|1795|1794.4|1794|1793.4|1795.4|1795|1794|1793.4|1976
1616074930000|2021-03-18 13:42:10|1794.2|1793.6|1794.4|1794|1794.8|1794.4|1794|1793.4|3852
1616074940000|2021-03-18 13:42:20|1794.6|1793.8|1794.4|1794|1794.6|1794.4|1794.2|1793.8|658
1616074950000|2021-03-18 13:42:30|1794.2|1793.8|1793.8|1793.2|1794.2|1793.8|1793.6|1793.2|2060
1616074960000|2021-03-18 13:42:40|1793.6|1793|1792.8|1792.2|1793.8|1793.2|1792.6|1792.2|1498
1616074970000|2021-03-18 13:42:50|1793|1792.4|1793.2|1792.8|1793.6|1793.2|1793|1792.2|4275
1616074980000|2021-03-18 13:43:00|1793.4|1793|1794|1793.4|1794.2|1793.6|1793.4|1793|3189
1616074990000|2021-03-18 13:43:10|1794.2|1793.6|1793|1792.6|1794.4|1794|1793|1792.6|3878
1616075000000|2021-03-18 13:43:20|1793.2|1792.8|1794|1793.4|1794.2|1793.8|1793.2|1792.8|2430
1616075010000|2021-03-18 13:43:30|1793.8|1793.6|1794.6|1794.2|1794.6|1794.2|1793.8|1793.6|333
1616075020000|2021-03-18 13:43:40|1794.8|1794.4|1795.4|1795|1795.6|1795|1794.6|1794.2|1341
1616075030000|2021-03-18 13:43:50|1795.2|1794.8|1794.8|1794.2|1795.2|1794.8|1794.6|1794.2|1768
1616075040000|2021-03-18 13:44:00|1794.6|1794|1794|1793.6|1794.6|1794|1794|1793.4|2209
1616075050000|2021-03-18 13:44:10|1794.2|1793.8|1794.4|1793.8|1794.4|1794.2|1794|1793.8|421
1616075060000|2021-03-18 13:44:20|1794.2|1794|1794.2|1793.6|1794.6|1794.2|1794|1793.6|396
1616075070000|2021-03-18 13:44:30|1794|1793.8|1794|1793.6|1794.8|1794.4|1794|1793.6|3915
1616075080000|2021-03-18 13:44:40|1793.8|1793.4|1793.2|1792.8|1793.8|1793.4|1793|1792.8|1320
1616075090000|2021-03-18 13:44:50|1793.4|1793|1793|1792.4|1793.4|1793.2|1793|1792.4|196
1616075100000|2021-03-18 13:45:00|1792.8|1792.2|1793.4|1792.8|1793.6|1793.2|1792.6|1792.2|1970
1616075110000|2021-03-18 13:45:10|1793.6|1793|1793.6|1793.2|1793.8|1793.6|1793|1792.8|1354
1616075120000|2021-03-18 13:45:20|1793.8|1793.4|1793.6|1793.2|1794|1793.6|1793.4|1793.2|654
1616075130000|2021-03-18 13:45:30|1793.4|1793|1793.6|1793|1793.6|1793.2|1792.6|1792.4|4664
1616075140000|2021-03-18 13:45:40|1793.4|1793.2|1792.6|1792.2|1793.4|1793.2|1792.6|1792.2|4305
1616075150000|2021-03-18 13:45:50|1792.4|1792|1791.8|1791.4|1792.4|1792|1791.6|1791.4|5309
1616075160000|2021-03-18 13:46:00|1791.6|1791.2|1791.2|1790.8|1791.8|1791.4|1790.8|1790.2|11341
1616075170000|2021-03-18 13:46:10|1791|1790.6|1791.4|1790.8|1791.4|1790.8|1790.4|1790.2|1
1616075180000|2021-03-18 13:46:20|1791.6|1791|1791|1790.6|1791.6|1791.2|1790.8|1790.4|201
1616075190000|2021-03-18 13:46:30|1791.2|1790.8|1791.8|1791.4|1792|1791.6|1791.2|1790.8|1080
1616075200000|2021-03-18 13:46:40|1791.6|1791.2|1792.4|1792|1792.6|1792.4|1791.6|1791.2|1040
1616075210000|2021-03-18 13:46:50|1792.6|1791.8|1792.2|1791.8|1792.6|1792|1791.8|1791.6|4442
1616075220000|2021-03-18 13:47:00|1792|1791.6|1792.8|1792.2|1793.2|1793|1791.8|1791.4|11230
1616075230000|2021-03-18 13:47:10|1792.4|1792|1792.8|1792.2|1793.2|1792.6|1792.4|1792|1297
1616075240000|2021-03-18 13:47:20|1792.6|1792|1793.2|1792.8|1793.4|1793|1792.4|1792|300
1616075250000|2021-03-18 13:47:30|1793.4|1793|1793.8|1793.2|1793.8|1793.4|1793|1792.6|14582
1616075260000|2021-03-18 13:47:40|1793.4|1793.4|1793.4|1793|1794|1793.6|1793|1792.6|16312
1616075270000|2021-03-18 13:47:50|1793.2|1793.2|1792.2|1791.6|1793.4|1793.2|1791.8|1791.6|6944
1616075280000|2021-03-18 13:48:00|1792.4|1791.8|1792.6|1792.2|1792.6|1792.2|1792.4|1791.6|670
1616075290000|2021-03-18 13:48:10|1792.8|1792.4|1792|1791.4|1793|1792.6|1791.8|1791.4|1925
1616075300000|2021-03-18 13:48:20|1791.8|1791.2|1790.6|1790.2|1791.8|1791.2|1790.6|1790.2|4687
1616075310000|2021-03-18 13:48:30|1790.8|1790|1790.6|1790.2|1791|1790.8|1790.2|1790|610
1616075320000|2021-03-18 13:48:40|1790.8|1790.4|1790.4|1790|1790.8|1790.6|1790.2|1790|6862
1616075330000|2021-03-18 13:48:50|1790.6|1790.2|1790.8|1790.2|1790.8|1790.4|1790.6|1790.2|1348
1616075340000|2021-03-18 13:49:00|1790.6|1790|1790.6|1790.2|1790.8|1790.4|1789.8|1789.6|788
1616075350000|2021-03-18 13:49:10|1790.4|1790|1790.8|1790.4|1790.8|1790.4|1790.2|1790|2105
1616075360000|2021-03-18 13:49:20|1790.6|1790.2|1791.4|1791|1791.6|1791.2|1790.4|1790.2|4461
1616075370000|2021-03-18 13:49:30|1791.6|1791.2|1791.6|1791.2|1792.2|1791.8|1791.4|1791.2|1737
1616075380000|2021-03-18 13:49:40|1791.8|1791.4|1791.8|1791.2|1791.8|1791.4|1791.2|1791|925
1616075390000|2021-03-18 13:49:50|1791.6|1791|1791.6|1791|1791.8|1791.2|1791.4|1791|300
1616075400000|2021-03-18 13:50:00|1791.4|1791.2|1791.4|1791|1791.8|1791.4|1791.2|1791|21
1616075410000|2021-03-18 13:50:10|1791.2|1790.8|1790.6|1790|1791.2|1791|1790.6|1790|466
1616075420000|2021-03-18 13:50:20|1790.4|1790.2|1789.8|1789.4|1790.6|1790.4|1789.6|1789.2|14182
1616075430000|2021-03-18 13:50:30|1790|1789.2|1790.2|1790|1790.4|1790.2|1789.6|1789.2|964
1616075440000|2021-03-18 13:50:40|1790.4|1789.8|1791.2|1790.8|1791.4|1790.8|1790.4|1789.8|2074
1616075450000|2021-03-18 13:50:50|1791.4|1791|1792.2|1791.8|1792.2|1791.8|1791|1790.8|4380
1616075460000|2021-03-18 13:51:00|1792.4|1792|1791.8|1791.6|1792.8|1792.6|1791.6|1791.4|9211
1616075470000|2021-03-18 13:51:10|1792|1791.4|1791.4|1791|1792|1791.6|1791.2|1791|714
1616075480000|2021-03-18 13:51:20|1791.2|1790.6|1791|1790.4|1791.4|1791|1790.6|1790.4|3986
1616075490000|2021-03-18 13:51:30|1790.8|1790.6|1791.6|1791|1791.8|1791.6|1790.8|1790.6|2441
1616075500000|2021-03-18 13:51:40|1791.4|1791.2|1791.6|1791.4|1792|1791.6|1791.4|1791|1816
1616075510000|2021-03-18 13:51:50|1791.8|1791.2|1792|1791.2|1792|1791.6|1791.6|1791|1080
1616075520000|2021-03-18 13:52:00|1791.8|1791.4|1791.4|1791|1792|1791.8|1791|1790.6|2032
1616075530000|2021-03-18 13:52:10|1791.6|1790.8|1790.8|1790.4|1791.6|1791.2|1790.8|1790.4|1370
1616075540000|2021-03-18 13:52:20|1790.6|1790.2|1791.4|1791|1791.6|1791.2|1790.4|1790.2|2260
1616075550000|2021-03-18 13:52:30|1791.6|1791.2|1791.4|1791|1791.6|1791.2|1791.2|1790.8|2136
1616075560000|2021-03-18 13:52:40|1791.2|1790.8|1791.6|1791.2|1792|1791.6|1791.2|1790.8|5773
1616075570000|2021-03-18 13:52:50|1791.4|1791|1790.8|1790.4|1791.4|1791.2|1790.8|1790.4|970
1616075580000|2021-03-18 13:53:00|1790.6|1790.2|1790|1789.6|1790.8|1790.4|1789.8|1789.2|3300
1616075590000|2021-03-18 13:53:10|1790.2|1789.8|1790.2|1789.8|1790.4|1790|1789.8|1789.6|2842
1616075600000|2021-03-18 13:53:20|1790.4|1790|1789.8|1789.4|1790.6|1790.2|1789.8|1789.4|406
1616075610000|2021-03-18 13:53:30|1790|1789.6|1790.2|1789.8|1790.6|1790.2|1790|1789.6|2440
1616075620000|2021-03-18 13:53:40|1790|1789.6|1789.8|1789.4|1790|1789.6|1789.6|1789.2|2572
1616075630000|2021-03-18 13:53:50|1789.2|1789.2|1789.4|1789|1789.6|1789.2|1789.2|1789|3238
1616075640000|2021-03-18 13:54:00|1789.6|1789.2|1790.4|1789.8|1790.6|1790.4|1789.4|1789.2|5003
1616075650000|2021-03-18 13:54:10|1790.6|1790|1790.8|1790.2|1791.4|1791|1790.4|1790|2944
1616075660000|2021-03-18 13:54:20|1791|1790.4|1792|1791.6|1792|1791.6|1791|1790.2|1617
1616075670000|2021-03-18 13:54:30|1791.8|1791.4|1793.4|1793|1793.4|1793|1791.8|1791.4|3592
1616075680000|2021-03-18 13:54:40|1793.2|1792.8|1792.8|1792.4|1793.4|1793.2|1792.2|1791.8|7335
1616075690000|2021-03-18 13:54:50|1792.6|1792.2|1792|1791.6|1792.8|1792.4|1792|1791.4|209
1616075700000|2021-03-18 13:55:00|1792.2|1791.8|1791.8|1791.4|1792.6|1792.4|1791.6|1791.4|9216
1616075710000|2021-03-18 13:55:10|1791.6|1791.2|1791.8|1791.4|1791.8|1791.6|1790.8|1790.2|1315
1616075720000|2021-03-18 13:55:20|1791.6|1791.2|1791.6|1791.2|1791.8|1791.4|1791|1790.6|1952
1616075730000|2021-03-18 13:55:30|1791.8|1791.4|1791.8|1791.2|1791.8|1791.6|1791.6|1791.2|200
1616075740000|2021-03-18 13:55:40|1791.6|1791.4|1792.2|1791.8|1792.2|1791.8|1791.6|1791.2|469
1616075750000|2021-03-18 13:55:50|1792|1791.6|1792.6|1792.2|1793.2|1793|1792|1791.6|2961
1616075760000|2021-03-18 13:56:00|1792.8|1792.4|1793.6|1793.2|1793.8|1793.4|1792.8|1792.4|3666
1616075770000|2021-03-18 13:56:10|1793.4|1793|1793.4|1793.2|1793.8|1793.6|1793.2|1793|3012
1616075780000|2021-03-18 13:56:20|1793.2|1793|1793.4|1792.8|1793.4|1793|1792.6|1792.2|4794
1616075790000|2021-03-18 13:56:30|1793.2|1793|1793.6|1793|1794|1793.4|1793.2|1792.8|0
1616075800000|2021-03-18 13:56:40|1793.4|1793.2|1793.4|1792.8|1793.6|1793.2|1793|1792.8|598
1616075810000|2021-03-18 13:56:50|1793.6|1793|1794.6|1794.2|1795|1794.8|1793.4|1793|23093
1616075820000|2021-03-18 13:57:00|1794.8|1794.4|1795.2|1794.6|1795.6|1795.2|1794.8|1794.4|1799
1616075830000|2021-03-18 13:57:10|1795||1794.8||1795.2||1794.8||1160
1616075840000|2021-03-18 13:57:20|1794.6|1794.4|1793.8|1793.4|1794.8|1794.4|1793.8|1793.4|1406
1616075850000|2021-03-18 13:57:30|1794|1793.6|1794|1793.4|1794.4|1794|1794|1793.4|196
1616075860000|2021-03-18 13:57:40|1793.8|1793.2|1792.6|1792.2|1793.8|1793.2|1792.6|1792|200
1616075870000|2021-03-18 13:57:50|1792.4|1792|1793|1792.4|1793.2|1792.6|1792.4|1792|635
1616075880000|2021-03-18 13:58:00|1792.8|1792.2|1792.8|1792.4|1793|1792.6|1792.6|1792|196
1616075890000|2021-03-18 13:58:10|1793|1792.2|1792.8|1792.4|1793.4|1793|1792.8|1792.2|3092
1616075900000|2021-03-18 13:58:20|1793|1792.2|1792|1791.6|1793|1792.4|1792|1791.6|7184
1616075910000|2021-03-18 13:58:30|1792.2|1791.8|1792.2|1791.8|1792.4|1792|1792|1791.6|2007
1616075920000|2021-03-18 13:58:40|1792|1791.6|1793|1792.4|1793|1792.6|1791.8|1791.4|2255
1616075930000|2021-03-18 13:58:50|1792.8|1792.6|1793.4|1793|1793.4|1793|1792.8|1792.4|621
1616075940000|2021-03-18 13:59:00|1793.6|1793.2|1794.2|1794|1794.8|1794.4|1793.6|1793.2|3564
1616075950000|2021-03-18 13:59:10|1794|1793.8|1795|1794.4|1795.2|1794.8|1794|1793.8|2406
1616075960000|2021-03-18 13:59:20|1795.2|1794.6|1794.8|1794.4|1795.4|1794.8|1794.8|1794.2|1359
1616075970000|2021-03-18 13:59:30|1794.4|1794.2|1795.2|1794.6|1795.2|1794.6|1794.4|1794.2|300
1616075980000|2021-03-18 13:59:40|1795|1794.4|1795|1794.4|1795|1794.4|1794.6|1794.2|0
1616075990000|2021-03-18 13:59:50|1794.8||1794.8||1795||1794.8||50
1616076010000|2021-03-18 14:00:10|1795|1794.6|1795.2|1794.8|1795.8|1795.6|1794.8|1794.6|8924
1616076020000|2021-03-18 14:00:20|1795.4|1794.6|1795|1794.4|1795.4|1794.6|1794.8|1794.4|1062
1616076030000|2021-03-18 14:00:30|1794.6|1794.2|1795|1794.4|1795|1794.4|1794.4|1794|3530
1616076040000|2021-03-18 14:00:40|1794.8|1794.2|1794.8|1794.4|1795|1794.8|1794.4|1794|1834
1616076050000|2021-03-18 14:00:50|1795|1794.6|1794|1793.4|1795|1794.8|1794|1793.4|1852
1616076060000|2021-03-18 14:01:00|1794.2|1793.6|1794.6|1794.2|1794.6|1794.2|1794|1793.4|735
1616076070000|2021-03-18 14:01:10|1794.4|1794|1794.6|1794|1794.8|1794.4|1794.4|1794|1595
1616076080000|2021-03-18 14:01:20|1794.4|1793.8|1794.2|1794|1794.8|1794.4|1794|1793.8|4689
1616076090000|2021-03-18 14:01:30|1794.4|1794.2|1794.2|1793.6|1795|1794.4|1794|1793.6|2617
1616076100000|2021-03-18 14:01:40|1794|1793.4|1794.8|1794.4|1795|1794.4|1793.6|1793.2|7767
1616076110000|2021-03-18 14:01:50|1795|1794.2|1795.8|1795.4|1796|1795.6|1795|1794.2|3671
1616076120000|2021-03-18 14:02:00|1795.6|1795.2|1795.6|1795|1795.8|1795.2|1794.8|1794.4|2301
1616076130000|2021-03-18 14:02:10|1795.8|1795.2|1797|1796.6|1797|1796.6|1795.8|1795.2|4539
1616076140000|2021-03-18 14:02:20|1796.8|1796.4|1796.2|1795.8|1797.2|1797|1796.2|1795.8|3883
1616076150000|2021-03-18 14:02:30|1796|1796|1796.6|1796.2|1796.8|1796.2|1796|1795.8|1413
1616076160000|2021-03-18 14:02:40|1796.4|1796|1796.8|1796.2|1796.8|1796.4|1796|1795.8|3977
1616076170000|2021-03-18 14:02:50|1796.6|1796.4|1795.8|1795.6|1796.6|1796.4|1795.8|1795.6|2424
1616076180000|2021-03-18 14:03:00|1795.6|1795.4|1795.4|1795|1796.6|1796.2|1795|1794.6|8756
1616076190000|2021-03-18 14:03:10|1795.2|1794.8|1795.4|1795|1795.6|1795.2|1795|1794.6|1095
1616076200000|2021-03-18 14:03:20|1795.2|1794.8|1794.6|1794.2|1795.2|1794.8|1794.4|1794|1424
1616076210000|2021-03-18 14:03:30|1794.8|1794.4|1794.2|1793.8|1795|1794.6|1794.2|1793.8|496
1616076220000|2021-03-18 14:03:40|1794.4|1794|1794.8|1794.4|1794.8|1794.6|1794.2|1793.8|449
1616076230000|2021-03-18 14:03:50|1795|1794.6|1795.2|1794.8|1795.4|1795.2|1795|1794.6|1149
1616076240000|2021-03-18 14:04:00|1795|1794.6|1794.2|1793.8|1795.2|1794.8|1794|1793.8|643
1616076250000|2021-03-18 14:04:10|1794|1793.6|1792.8|1792.4|1794|1793.6|1792.6|1792.2|3520
1616076260000|2021-03-18 14:04:20|1793|1792.6|1793|1792.6|1793.2|1793|1793|1792.6|735
1616076270000|2021-03-18 14:04:30|1793.2|1792.8|1793.6|1793.4|1793.8|1793.6|1793|1792.6|4949
1616076280000|2021-03-18 14:04:40|1793.8|1793.6|1793.8|1793.4|1794.2|1793.8|1793.6|1793.2|196
1616076290000|2021-03-18 14:04:50|1794|1793.2|1793.4|1793|1794|1793.2|1793.2|1793|975
1616076300000|2021-03-18 14:05:00|1793.6|1793.2|1793.4|1792.8|1793.8|1793.4|1793|1792.6|901
1616076310000|2021-03-18 14:05:10|1793.6|1793|1793|1792.6|1793.6|1793.2|1792.8|1792.6|1463
1616076320000|2021-03-18 14:05:20|1793.2|1792.8|1793.4|1792.8|1793.6|1793.2|1792.8|1792.8|1685
1616076330000|2021-03-18 14:05:30|1793.2|1793|1793.4|1793.2|1793.8|1793.4|1793|1792.6|1155
1616076340000|2021-03-18 14:05:40|1793.2|1793|1793.6|1793.2|1793.8|1793.4|1793.2|1793|1024
1616076350000|2021-03-18 14:05:50|1793.4|1793.4|1794|1793.8|1794.2|1794|1793.2|1793|3953
1616076360000|2021-03-18 14:06:00|1794.2|1794|1794.6|1794.4|1794.6|1794.4|1793.6|1793.2|3326
1616076370000|2021-03-18 14:06:10|1794.8|1794.6|1795.2|1794.8|1795.8|1795.4|1794.8|1794.6|4159
1616076380000|2021-03-18 14:06:20|1795.4|1795|1795.6|1795.4|1795.6|1795.4|1795.2|1794.8|404
1616076390000|2021-03-18 14:06:30|1795.4|1795.2|1796.4|1795.8|1796.6|1796.2|1795.2|1794.8|4241
1616076400000|2021-03-18 14:06:40|1796.2|1796|1796.8|1796.4|1797.4|1797|1796.2|1796|5772
1616076410000|2021-03-18 14:06:50|1796.6|1796.2|1797.2|1796.8|1797.6|1797.2|1796.6|1796.2|2321
1616076420000|2021-03-18 14:07:00|1797.4|1797|1797.8|1797.6|1798.2|1797.8|1797.4|1797|5816
1616076430000|2021-03-18 14:07:10|1798|1797.4|1796.6|1796|1798|1797.4|1796|1795.4|6036
1616076440000|2021-03-18 14:07:20|1796.4|1796.2|1796.8|1796.4|1797|1796.6|1796.4|1796.2|423
1616076450000|2021-03-18 14:07:30|1797|1796.6|1797|1796.4|1797|1796.6|1796.6|1796.2|0
1616076460000|2021-03-18 14:07:40|1796.8|1796.2|1797|1796.8|1797|1796.8|1796.4|1796.2|3838
1616076470000|2021-03-18 14:07:50|1796.8|1796.6|1796.8|1796.4|1797|1796.6|1796.6|1796.2|1
1616076480000|2021-03-18 14:08:00|1796.6|1796.2|1797.2|1796.8|1797.2|1796.8|1796.6|1796.2|1667
1616076490000|2021-03-18 14:08:10|1797|1796.6|1795.8|1795.4|1797.4|1797|1795.8|1795.4|2262
1616076500000|2021-03-18 14:08:20|1795.6|1795.2|1793|1792.6|1795.6|1795.2|1792.8|1792.6|76166
1616076510000|2021-03-18 14:08:30|1792.8|1792.4|1793.4|1792.8|1793.4|1793|1792.6|1792.4|19474
1616076520000|2021-03-18 14:08:40|1793.2|1793|1794.4|1794|1794.4|1794.2|1793.2|1793|5026
1616076530000|2021-03-18 14:08:50|1794.2|1793.8|1794.2|1793.6|1794.4|1794|1794|1793.6|937
1616076540000|2021-03-18 14:09:00|1794.4|1793.8|1794.4|1794|1794.6|1794.2|1793.8|1793.6|402
1616076550000|2021-03-18 14:09:10|1794.6|1794.2|1795|1794.6|1795|1794.6|1794.4|1794|600
1616076560000|2021-03-18 14:09:20|1795.2|1794.8|1795.8|1795.4|1796|1795.4|1795|1794.8|3460
1616076570000|2021-03-18 14:09:30|1796|1795.6|1798.2|1797.8|1798.4|1798|1796|1795.6|19827
1616076580000|2021-03-18 14:09:40|1798|1797.6|1797.2|1796.8|1798|1797.6|1797|1796.8|12013
1616076590000|2021-03-18 14:09:50|1797|1796.6|1796.2|1795.8|1797.2|1796.6|1796.2|1795.8|7412
1616076600000|2021-03-18 14:10:00|1796|1796|1795.8|1795.4|1796.4|1796|1795.8|1795.4|2370
1616076610000|2021-03-18 14:10:10|1796.2|1795.6|1796.6|1796.2|1796.6|1796.4|1795.8|1795.6|5717
1616076620000|2021-03-18 14:10:20|1796.8|1796.4|1796.8|1796.4|1797.2|1796.8|1796.4|1796.2|926
1616076630000|2021-03-18 14:10:30|1797|1796.6|1796.2|1795.6|1797|1796.6|1796|1795.6|1129
1616076640000|2021-03-18 14:10:40|1796.4|1795.8|1797|1796.4|1797|1796.6|1796.4|1795.8|1125
1616076650000|2021-03-18 14:10:50|1797.2|1796.6|1796.6|1796.2|1797.2|1796.8|1796.4|1796.2|2833
1616076660000|2021-03-18 14:11:00|1796.4|1796|1796|1795.6|1796.4|1796|1795.6|1795.4|2636
1616076670000|2021-03-18 14:11:10|1795.8|1795.4|1796|1795.4|1796|1795.6|1795.6|1795.4|0
1616076680000|2021-03-18 14:11:20|1795.8|1795.6|1796.2|1795.8|1796.6|1796|1795.8|1795.6|2159
1616076690000|2021-03-18 14:11:30|1796|1795.6|1796.4|1796.2|1796.6|1796.2|1795.8|1795.4|1823
1616076700000|2021-03-18 14:11:40|1796.2|1796|1796.4|1796|1796.4|1796.2|1796.2|1795.8|1
1616076710000|2021-03-18 14:11:50|1796.2|1795.8|1796.4|1796|1796.6|1796.4|1796|1795.8|1693
1616076720000|2021-03-18 14:12:00|1796.2|1795.8|1795.8|1795.4|1796.2|1796|1795.4|1795|2470
1616076730000|2021-03-18 14:12:10|1795.6|1795.2|1795.8|1795.4|1795.8|1795.4|1795.6|1795|1258
1616076740000|2021-03-18 14:12:20|1795.6|1795.2|1794.8|1794.2|1795.6|1795.2|1794.6|1794.2|1970
1616076750000|2021-03-18 14:12:30|1795|1794.4|1794.8|1794.6|1795.2|1794.8|1794.8|1794.4|196
1616076760000|2021-03-18 14:12:40|1795|1794.4|1793.8|1793.4|1795.2|1794.8|1793.2|1792.8|2289
1616076770000|2021-03-18 14:12:50|1793.6|1793.2|1794|1793.4|1794.4|1794.2|1793.4|1793.2|5342
1616076780000|2021-03-18 14:13:00|1793.8|1793.6|1794.4|1794|1794.4|1794|1793.2|1793|3945
1616076790000|2021-03-18 14:13:10|1794.2|1793.8|1794.8|1794.4|1795|1794.6|1794.2|1793.8|785
1616076800000|2021-03-18 14:13:20|1794.6|1794.2|1794.6|1794.4|1795|1794.4|1794.4|1794.2|1061
1616076810000|2021-03-18 14:13:30|1794.4|1794.2|1794.6|1794.2|1795|1794.6|1794.4|1794|4217
1616076820000|2021-03-18 14:13:40|1794.4|1794|1794.6|1794|1794.8|1794.6|1794.4|1794|7044
1616076830000|2021-03-18 14:13:50|1794.8|1794.2|1794.6|1794.2|1794.8|1794.4|1794.6|1794|812
1616076840000|2021-03-18 14:14:00|1794.4|1794|1794.4|1794|1794.8|1794.6|1794.2|1794|1264
1616076850000|2021-03-18 14:14:10|1794.2|1793.8|1794.4|1794|1794.6|1794.2|1794|1793.8|1414
1616076860000|2021-03-18 14:14:20|1794.6|1794.2|1794.8|1794.2|1795|1794.6|1794.2|1794|5098
1616076870000|2021-03-18 14:14:30|1794.6|1794|1794.4|1794|1794.8|1794.4|1794.2|1793.8|3023
1616076880000|2021-03-18 14:14:40|1794.2|1793.8|1794.2|1794|1794.4|1794|1794|1793.6|313
1616076890000|2021-03-18 14:14:50|1794.4|1794.2|1793.8|1793.4|1794.4|1794.2|1793.6|1793.4|4277
1616076900000|2021-03-18 14:15:00|1794|1793.6|1794|1793.6|1794.2|1794|1793.8|1793.4|1391
1616076910000|2021-03-18 14:15:10|1793.8|1793.4|1794|1793.6|1794|1793.8|1793.6|1793.2|226
1616076920000|2021-03-18 14:15:20|1794.2|1793.8|1794.2|1793.8|1794.8|1794.2|1794|1793.6|12844
1616076930000|2021-03-18 14:15:30|1794|1793.6|1793.6|1793.2|1794|1793.6|1793.4|1793.2|9852
1616076940000|2021-03-18 14:15:40|1793.4|1793|1792.4|1792|1793.4|1793|1792|1791.8|4913
1616076950000|2021-03-18 14:15:50|1792.2|1792.2|1792|1791.8|1792.6|1792.2|1792|1791.8|321
1616076960000|2021-03-18 14:16:00|1791.8|1791.6|1792.2|1792|1792.4|1792.2|1791.8|1791.6|8607
1616076970000|2021-03-18 14:16:10|1792|1791.8|1792|1791.6|1792.2|1792|1791.8|1791.6|5723
1616076980000|2021-03-18 14:16:20|1792.2|1791.8|1792|1791.6|1792.4|1792.2|1792|1791.6|1468
1616076990000|2021-03-18 14:16:30|1792.2|1791.8|1791.4|1791.2|1792.6|1792.2|1791.4|1791|5333
1616077000000|2021-03-18 14:16:40|1791.6|1791|1792|1791.6|1792|1791.8|1791.4|1791|3544
1616077010000|2021-03-18 14:16:50|1792.2|1791.8|1792|1791.6|1792.4|1792.2|1791.6|1791.4|7885
1616077020000|2021-03-18 14:17:00|1791.8|1791.4|1792.2|1791.8|1792.6|1792.2|1791.6|1791.4|1962
1616077030000|2021-03-18 14:17:10|1792.4|1792|1792.6|1792.2|1792.8|1792.6|1792.4|1791.8|5
1616077040000|2021-03-18 14:17:20|1792.4|1792|1792.6|1792.4|1792.8|1792.6|1792|1791.8|2625
1616077050000|2021-03-18 14:17:30|1792.4|1792.2|1792.6|1792|1792.6|1792.2|1792.2|1792|949
1616077060000|2021-03-18 14:17:40|1792.4|1792.2|1792.8|1792.4|1793|1792.6|1792.4|1792.2|2797
1616077070000|2021-03-18 14:17:50|1793|1792.6|1792|1791.4|1793|1792.8|1791.8|1791.4|3433
1616077080000|2021-03-18 14:18:00|1791.8|1791.6|1792.2|1791.8|1792.2|1791.8|1791.6|1791.4|196
1616077090000|2021-03-18 14:18:10|1792|1791.6|1792|1791.4|1792.2|1791.8|1791.8|1791.4|863
1616077100000|2021-03-18 14:18:20|1791.8|1791.6|1792|1791.8|1792.6|1792.2|1791.8|1791.6|2999
1616077110000|2021-03-18 14:18:30|1792.2|1792|1792.2|1791.8|1792.4|1792|1792|1791.6|2117
1616077120000|2021-03-18 14:18:40|1792.4|1792|1793|1792.4|1793|1792.6|1792.4|1792|1187
1616077130000|2021-03-18 14:18:50|1793.2|1792.6|1793.4|1793|1793.6|1793.2|1793|1792.6|2393
1616077140000|2021-03-18 14:19:00|1793.2|1792.8|1792.8|1792.6|1793.2|1793|1792.8|1792.4|10847
1616077150000|2021-03-18 14:19:10|1792.6|1792.4|1793.2|1792.8|1793.2|1792.8|1792.6|1792.4|424
1616077160000|2021-03-18 14:19:20|1793|1792.6|1793|1792.6|1793.2|1792.6|1793|1792.6|129
1616077170000|2021-03-18 14:19:30|1792.8|1792.4|1793.6|1793.2|1793.6|1793.2|1792.6|1792.4|1712
1616077180000|2021-03-18 14:19:40|1793.8|1793.4|1793.6|1793.2|1793.8|1793.6|1793.6|1793.2|148
1616077190000|2021-03-18 14:19:50|1793.8|1793.4|1793.6|1793.2|1793.8|1793.4|1793|1792.8|252
1616077200000|2021-03-18 14:20:00|1793.4|1793.4|1793.8|1793.4|1794|1793.8|1793.4|1793.2|1654
1616077210000|2021-03-18 14:20:10|1793.6|1793.2|1793.8|1793.2|1793.8|1793.6|1793.6|1793.2|1
1616077220000|2021-03-18 14:20:20|1793.6|1793.4|1793.8|1793.4|1793.8|1793.4|1793.6|1793.2|1657
1616077230000|2021-03-18 14:20:30|1793.6|1793.2|1793.8|1793.4|1793.8|1793.6|1793.6|1793.2|619
1616077240000|2021-03-18 14:20:40|1793.6|1793.6|1793.2|1792.8|1793.8|1793.6|1793.2|1792.8|659
1616077250000|2021-03-18 14:20:50|1793.4|1793|1793.6|1793.4|1793.6|1793.4|1793.2|1793|1835
1616077260000|2021-03-18 14:21:00||1793.2||1793.4||1793.4||1793.2|4598
1616077270000|2021-03-18 14:21:10|1793.8|1793.6|1794|1793.6|1794.2|1793.8|1793.8|1793.6|2450
1616077280000|2021-03-18 14:21:20|1793.8|1793.8|1793.4|1793|1793.8|1793.8|1793.2|1793|2623
1616077290000|2021-03-18 14:21:30|1793.2|1792.8|1793|1792.6|1793.2|1792.8|1792.8|1792.4|1535
1616077300000|2021-03-18 14:21:40|1792.8|1792.4|1792.2|1791.8|1792.8|1792.4|1792|1791.8|1686
1616077310000|2021-03-18 14:21:50|1792|1791.6|1791.8|1791.6|1792|1791.6|1791.6|1791.4|2551
1616077320000|2021-03-18 14:22:00|1791.6|1791.4|1791.2|1791|1791.6|1791.4|1791|1790.6|9188
1616077330000|2021-03-18 14:22:10|1791|1790.8|1791.2|1790.8|1791.2|1791|1790.4|1790.2|3352
1616077340000|2021-03-18 14:22:20|1791|1791|1791.8|1791.2|1792|1791.6|1791|1791|1366
1616077350000|2021-03-18 14:22:30|1791.6|1791.4|1791.4|1791|1791.8|1791.4|1791.4|1791|466
1616077360000|2021-03-18 14:22:40|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|1791.2|1791.2|672
1616077370000|2021-03-18 14:22:50|1791.4|1791|1791|1790.6|1791.4|1791.2|1790.6|1790.4|2727
1616077380000|2021-03-18 14:23:00|1791.2|1790.8|1791.4|1791|1791.6|1791.2|1791.2|1790.8|1943
1616077390000|2021-03-18 14:23:10|1791.2|1790.8|1790.8|1790.6|1791.4|1791|1790.8|1790.4|1543
1616077400000|2021-03-18 14:23:20|1791|1790.8|1791.2|1790.8|1791.4|1791|1790.8|1790.6|599
1616077410000|2021-03-18 14:23:30|1791|1791|1791|1790.4|1791.2|1791|1790.8|1790.4|1381
1616077420000|2021-03-18 14:23:40|1790.8|1790.2|1789.2|1789|1790.8|1790.2|1789.2|1789|28310
1616077430000|2021-03-18 14:23:50|1789.4|1788.8|1789.8|1789.4|1789.8|1789.6|1788.8|1788.4|6978
1616077440000|2021-03-18 14:24:00|1789.6|1789.6|1789.6|1789.2|1789.6|1789.6|1789.4|1789|1398
1616077450000|2021-03-18 14:24:10|1789.4|1789|1789.2|1788.8|1789.6|1789.4|1789.2|1788.8|1928
1616077460000|2021-03-18 14:24:20|1789|1788.6|1788.8|1788.4|1789|1788.6|1788.8|1788.4|196
1616077470000|2021-03-18 14:24:30|1788.6|1788.6|1789|1788.6|1789|1788.8|1788.6|1788.4|4702
1616077480000|2021-03-18 14:24:40|1788.8|1788.4|1789|1788.6|1789.4|1789|1788.6|1788.2|13753
1616077490000|2021-03-18 14:24:50|1789.2|1788.8|1789.4|1789.2|1789.4|1789.2|1789.2|1788.8|1362
1616077500000|2021-03-18 14:25:00|1789.6|1789.4|1790.4|1790|1790.4|1790.2|1789.6|1789.4|8521
1616077510000|2021-03-18 14:25:10|1790.2|1789.8|1790.2|1790|1790.4|1790.2|1789.8|1789.6|5660
1616077520000|2021-03-18 14:25:20|1790.4|1790.2|1789.6|1789.4|1790.6|1790.2|1789.4|1789.2|947
1616077530000|2021-03-18 14:25:30|1789.8|1789.6|1789.8|1789.2|1789.8|1789.6|1789.6|1789.2|628
1616077540000|2021-03-18 14:25:40|1789.6|1789.4|1789.8|1789.6|1790|1789.8|1789.6|1789.2|2973
1616077550000|2021-03-18 14:25:50|1790|1789.8|1790.4|1790|1790.4|1790.2|1790|1789.6|3785
1616077560000|2021-03-18 14:26:00|1790.2|1790.2|1790|1789.6|1790.6|1790.2|1789.8|1789.6|6728
1616077570000|2021-03-18 14:26:10|1790.2|1789.8|1791.2|1790.8|1791.4|1791.2|1790.2|1789.8|15709
1616077580000|2021-03-18 14:26:20|1791|1790.6|1791|1790.6|1791.2|1790.6|1790.8|1790.6|196
1616077590000|2021-03-18 14:26:30|1791.2|1790.8|1791.2|1790.6|1791.2|1791|1791.2|1790.6|1104
1616077600000|2021-03-18 14:26:40|1791|1790.4|1791|1790.4|1791|1790.6|1790.4|1790.2|5424
1616077610000|2021-03-18 14:26:50|1790.8|1790.2|1790.6|1790.2|1790.8|1790.6|1790.4|1790|810
1616077620000|2021-03-18 14:27:00|1790.4|1790|1789|1788.8|1790.6|1790.2|1788.8|1788.4|7237
1616077630000|2021-03-18 14:27:10|1788.8|1788.6|1789.6|1789|1789.6|1789.4|1788.6|1788|11593
1616077640000|2021-03-18 14:27:20|1789.4|1788.8|1789.4|1789|1789.4|1789|1789.2|1788.6|2071
1616077650000|2021-03-18 14:27:30|1789.2|1788.8|1789|1788.6|1789.2|1788.8|1788.8|1788.4|1952
1616077660000|2021-03-18 14:27:40|1789.2|1788.8|1790.4|1790|1790.4|1790|1789.2|1788.8|3342
1616077670000|2021-03-18 14:27:50|1790.2|1789.8|1789.6|1789.2|1790.2|1789.8|1789.6|1789|9312
1616077680000|2021-03-18 14:28:00|1789.8|1789.4|1789.6|1789.2|1790|1789.6|1789.4|1789|3384
1616077690000|2021-03-18 14:28:10|1789.4|1789.4|1789.2|1788.8|1789.6|1789.4|1788.8|1788.4|6264
1616077700000|2021-03-18 14:28:20|1789|1788.6|1788.8|1788.4|1789|1788.6|1788.8|1788.4|767
1616077710000|2021-03-18 14:28:30|1788.6|1788.2|1788.4|1788|1789|1788.2|1788.2|1787.8|11860
1616077720000|2021-03-18 14:28:40|1788.2||1788.4||1788.4||1788.2||0
1616077730000|2021-03-18 14:28:50|1788.2|1788.2|1787.8|1787.4|1788.2|1788.2|1787.8|1787.4|4915
1616077740000|2021-03-18 14:29:00|1788|1787.6|1787.8|1787.4|1788.2|1787.8|1787.8|1787.4|1663
1616077750000|2021-03-18 14:29:10|1787.6|1787.2|1787.4|1786.8|1787.6|1787.2|1786.8|1786.4|20169
1616077760000|2021-03-18 14:29:20|1787.2|1787|1787|1786.6|1787.2|1787|1786.8|1786.6|0
1616077770000|2021-03-18 14:29:30|1787.2|1786.8|1787|1786.8|1787.2|1786.8|1787|1786.6|2059
1616077780000|2021-03-18 14:29:40|1786.8|1786.6|1786.8|1786.6|1787|1786.6|1786.8|1786.4|669
1616077790000|2021-03-18 14:29:50|1786.6|1786.4|1786.6|1786|1786.6|1786.4|1786.4|1786|11195
1616077800000|2021-03-18 14:30:00|1786.4|1786.2|1786.8|1786.4|1786.8|1786.4|1786.2|1786.2|1072
1616077810000|2021-03-18 14:30:10|1787|1786.6|1785.8|1785.4|1787.2|1787|1785.8|1785.2|3201
1616077820000|2021-03-18 14:30:20|1785.6|1785.6|1785.2|1785|1785.6|1785.6|1785.2|1784.8|15590
1616077830000|2021-03-18 14:30:30|1785.4|1785.2|1786|1785.6|1786.2|1786|1785.4|1785|2223
1616077840000|2021-03-18 14:30:40|1785.8|1785.4|1785.8|1785.4|1786|1785.6|1785.4|1785|5078
1616077850000|2021-03-18 14:30:50|1785.6|1785.2|1786.2|1785.6|1786.4|1786|1785.6|1785.2|2905
1616077860000|2021-03-18 14:31:00|1786|1785.8|1786.4|1785.8|1786.4|1786.2|1785.8|1785.4|4509
1616077870000|2021-03-18 14:31:10|1786.6|1786|1787.4|1787|1787.6|1787.2|1786.6|1786|1168
1616077880000|2021-03-18 14:31:20|1787.6|1787.2|1787|1786.8|1788.2|1787.6|1786.8|1786.4|6473
1616077890000|2021-03-18 14:31:30|1786.8|1786.6|1787|1786.6|1787|1786.6|1786.8|1786.6|649
1616077900000|2021-03-18 14:31:40|1787.2|1786.8|1787.2|1786.6|1787.4|1787|1787|1786.6|1341
1616077910000|2021-03-18 14:31:50|1787.4|1786.8|1787.4|1787|1787.4|1787.2|1787.2|1786.8|4294
1616077920000|2021-03-18 14:32:00|1787.2|1787.4|1788.6|1788.2|1789|1788.6|1787.2|1787.4|1835
1616077930000|2021-03-18 14:32:10|1788.4|1788|1789|1788.6|1789.2|1789|1788.2|1788|1545
1616077940000|2021-03-18 14:32:20|1788.8|1788.4|1788.8|1788.2|1789|1788.6|1788.4|1788.2|4046
1616077950000|2021-03-18 14:32:30|1788.6|1788.4|1789|1788.8|1789.6|1789.2|1788.6|1788.4|5328
1616077960000|2021-03-18 14:32:40|1788.8|1788.6|1789.4|1789|1789.6|1789.2|1788.8|1788.4|2022
1616077970000|2021-03-18 14:32:50|1789.2|1789.2|1789.4|1789.2|1790|1789.8|1789.2|1789|10324
1616077980000|2021-03-18 14:33:00|1789.6|1788.8|1788|1787.6|1789.6|1789|1788|1787.6|13077
1616077990000|2021-03-18 14:33:10|1787.8|1787.8|1788.2|1788|1788.8|1788.4|1787.8|1787.8|8075
1616078000000|2021-03-18 14:33:20|1788|1787.6|1787.2|1787|1788|1787.8|1787.2|1787|4020
1616078010000|2021-03-18 14:33:30|1787|1786.8|1787|1786.4|1787.2|1786.8|1785.8|1785.4|8665
1616078020000|2021-03-18 14:33:40|1787.2|1786.6|1787.2|1786.8|1787.4|1787.2|1787|1786.6|2124
1616078030000|2021-03-18 14:33:50|1787.4|1786.6|1787.4|1787.2|1787.8|1787.4|1787.2|1786.6|2808
1616078040000|2021-03-18 14:34:00|1787.6|1787.4|1787.8|1787.4|1788|1787.8|1787.6|1787.4|1683
1616078050000|2021-03-18 14:34:10|1787.6|1787.6|1788.4|1787.8|1788.4|1788.2|1787.6|1787.6|3641
1616078060000|2021-03-18 14:34:20|1788.6|1788|1788.4|1788|1788.6|1788.4|1788.2|1788|1822
1616078070000|2021-03-18 14:34:30|1788.2|1787.8|1787.6|1787|1788.4|1788|1787.4|1787|2495
1616078080000|2021-03-18 14:34:40|1787.4|1787.2|1788.6|1788.2|1788.6|1788.2|1787.2|1786.6|3843
1616078090000|2021-03-18 14:34:50|1788.4|1788|1788|1787.8|1788.4|1788|1788|1787.6|0
1616078100000|2021-03-18 14:35:00|1787.8|1787.6|1787.6|1787.2|1788.2|1787.8|1787.6|1787.2|7042
1616078110000|2021-03-18 14:35:10|1787.4|1787|1787.2|1786.8|1787.6|1787.2|1787|1786.8|4903
1616078120000|2021-03-18 14:35:20|1787|1786.6|1787.4|1787|1787.6|1787.4|1787|1786.6|1
1616078130000|2021-03-18 14:35:30|1787.2|1786.8|1787|1786.6|1787.2|1786.8|1787|1786.6|601
1616078140000|2021-03-18 14:35:40|1786.8|1786.4|1787.6|1787.4|1787.6|1787.4|1786.8|1786.4|2232
1616078150000|2021-03-18 14:35:50|1787.4|1787|1787.4|1786.8|1787.6|1787.4|1787.2|1786.8|5575
1616078160000|2021-03-18 14:36:00|1787.2|1787|1787.8|1787.6|1787.8|1787.6|1787.2|1787|2358
1616078170000|2021-03-18 14:36:10|1788|1787.8|1789|1788.6|1789.2|1788.8|1788|1787.6|5716
1616078180000|2021-03-18 14:36:20|1788.8|1788.4|1789|1788.8|1789.6|1789.4|1788.8|1788.4|26095
1616078190000|2021-03-18 14:36:30|1789.2|1789|1789.6|1789.4|1789.8|1789.6|1789|1788.8|1542
1616078200000|2021-03-18 14:36:40|1789.4|1789.2|1788.2|1788|1789.4|1789.2|1788.2|1788|2086
1616078210000|2021-03-18 14:36:50|1788.4|1788.2|1788|1787.8|1788.8|1788.6|1788|1787.8|1681
1616078220000|2021-03-18 14:37:00|1788.2|1788|1788.4|1788|1788.6|1788.2|1788.2|1788|817
1616078230000|2021-03-18 14:37:10|1788.2|1787.8|1787.8|1787.6|1788.2|1788|1787.6|1787.4|5367
1616078240000|2021-03-18 14:37:20|1788|1787.8|1787.6|1787.2|1788.2|1787.8|1787.6|1787.2|673
1616078250000|2021-03-18 14:37:30|1787.8|1787.4|1788.2|1788|1788.4|1788.2|1787.8|1787.2|2497
1616078260000|2021-03-18 14:37:40|1788|1787.8|1788|1787.8|1788.4|1788.2|1787.8|1787.4|5155
1616078270000|2021-03-18 14:37:50|1788.2|1788|1788.4|1788|1788.6|1788.4|1788.2|1787.8|2422
1616078280000|2021-03-18 14:38:00|1788.6|1788.2|1789.8|1789.4|1790|1789.6|1788.4|1788|1207
1616078290000|2021-03-18 14:38:10|1789.6|1789.2|1789.2|1788.8|1789.8|1789.4|1789|1788.8|4593
1616078300000|2021-03-18 14:38:20|1788.6|1788.6|1789|1788.8|1789.2|1789|1788.6|1788.4|17826
1616078310000|2021-03-18 14:38:30|1788.8|1788.6|1788.2|1787.8|1789|1788.6|1788.2|1787.8|1523
1616078320000|2021-03-18 14:38:40|1788.4|1788|1788.2|1787.8|1788.6|1788.2|1788.2|1787.8|1862
1616078330000|2021-03-18 14:38:50|1788|1787.6|1789.4|1789|1789.6|1789.2|1788|1787.4|4473
1616078340000|2021-03-18 14:39:00|1789.2|1788.8|1788.8|1788.2|1789.2|1789|1788.8|1788.2|1071
1616078350000|2021-03-18 14:39:10|1788.6|1788.4|1788.8|1788.6|1789|1788.6|1788.6|1788.4|1130
1616078360000|2021-03-18 14:39:20|1788.6|1788.4|1788.4|1788.2|1788.6|1788.4|1788.2|1788|595
1616078370000|2021-03-18 14:39:30|1788.2|1788|1788.2|1787.8|1788.2|1788|1788|1787.8|3390
1616078380000|2021-03-18 14:39:40|1788.4|1788|1788.8|1788.4|1788.8|1788.6|1788.2|1788|904
1616078390000|2021-03-18 14:39:50|1788.6|1788.2|1788|1787.6|1788.8|1788.4|1788|1787.6|0
1616078400000|2021-03-18 14:40:00|1787.8|1787.4|1787.6|1787.2|1788.2|1788|1787.4|1787.2|2578
1616078410000|2021-03-18 14:40:10|1787.8|1787.4|1787.8|1787.6|1788|1787.8|1787.8|1787.4|989
1616078420000|2021-03-18 14:40:20|1787.6|1787.4|1786.8|1786.4|1787.6|1787.4|1786.8|1786.4|4720
1616078430000|2021-03-18 14:40:30|1787|1786.6|1786.6|1786.4|1787.2|1787|1786.6|1786.4|543
1616078440000|2021-03-18 14:40:40|1786.8|1786.6|1786.8|1786.4|1787.2|1786.8|1786.8|1786.4|1256
1616078450000|2021-03-18 14:40:50|1787|1786.6|1787|1786.6|1787.2|1787|1786.4|1786.2|4328
1616078460000|2021-03-18 14:41:00|1786.8|1786.4|1786.4|1786.2|1787.2|1786.8|1786.4|1786.2|4403
1616078470000|2021-03-18 14:41:10|1786.6|1786.4|1787|1786.6|1787|1786.8|1786.4|1786.4|6828
1616078480000|2021-03-18 14:41:20|1787.4|1786.8|1786.8|1786.4|1787.4|1787|1786.6|1786.4|5628
1616078490000|2021-03-18 14:41:30|1787|1786.6|1786.2|1785.6|1787|1786.6|1785.8|1785.4|8272
1616078500000|2021-03-18 14:41:40|1786|1785.8|1785|1784.4|1786.2|1785.8|1784.6|1784.2|10267
1616078510000|2021-03-18 14:41:50|1785.4|1784.6|1785.6|1785.2|1786|1785.6|1785.4|1784.6|6764
1616078520000|2021-03-18 14:42:00|1785.4|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|459
1616078530000|2021-03-18 14:42:10|1785.4|1785|1785.4|1785|1785.6|1785.2|1785.2|1785|197
1616078540000|2021-03-18 14:42:20|1785.2|1784.8|1784.8|1784.6|1785.4|1784.8|1784.8|1784.4|5336
1616078550000|2021-03-18 14:42:30|1784.6|1784.4|1785.8|1785.2|1785.8|1785.2|1784.6|1784.4|1420
1616078560000|2021-03-18 14:42:40|1786|1785.4|1786.4|1785.8|1786.4|1785.8|1785.8|1785.4|920
1616078570000|2021-03-18 14:42:50|1786.6|1786|1787.2|1786.8|1787.2|1787|1786.6|1786|200
1616078580000|2021-03-18 14:43:00|1787.4|1787|1787.6|1787.4|1787.8|1787.4|1787.4|1786.8|1477
1616078590000|2021-03-18 14:43:10|1787.8|1787.6|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|204
1616078600000|2021-03-18 14:43:20|1787.8|1787.2|1787|1786.6|1787.8|1787.2|1787|1786.6|2660
1616078610000|2021-03-18 14:43:30|1786.8|1786.8|1786.6|1786.4|1787|1786.8|1786.6|1786.2|935
1616078620000|2021-03-18 14:43:40|1786.4|1786.2|1787|1786.6|1787|1786.6|1786.4|1786.2|1276
1616078630000|2021-03-18 14:43:50|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.4|0
1616078640000|2021-03-18 14:44:00|1787|1786.6|1787|1786.4|1787.4|1787.2|1786.6|1786.4|3609
1616078650000|2021-03-18 14:44:10|1786.8|1786.6|1787|1786.6|1787.2|1786.6|1786.8|1786.6|0
1616078660000|2021-03-18 14:44:20|1786.8|1786.4|1786.8|1786.4|1787|1786.4|1786.4|1786.2|1787
1616078670000|2021-03-18 14:44:30|1787|1786.6|1787.8|1787.6|1788.2|1788|1786.8|1786.6|1234
1616078680000|2021-03-18 14:44:40|1787.6|1787.4|1788|1787.6|1788|1787.6|1787.4|1787.2|962
1616078690000|2021-03-18 14:44:50|1788.2|1787.8|1787.4|1787.2|1788.2|1787.8|1787.4|1787.2|938
1616078700000|2021-03-18 14:45:00|1787.2|1787|1787.4|1787.2|1787.8|1787.4|1787.2|1786.8|1696
1616078710000|2021-03-18 14:45:10|1787.6|1787|1787.2|1786.8|1787.6|1787.4|1787.2|1786.8|713
1616078720000|2021-03-18 14:45:20|1787|1786.6|1787|1786.6|1787.2|1786.8|1786.8|1786.6|370
1616078730000|2021-03-18 14:45:30|1787.2|1786.8|1787.2|1786.8|1787.4|1787|1787|1786.8|1266
1616078740000|2021-03-18 14:45:40|1787|1787|1787.8|1787.6|1788|1787.8|1787|1787|561
1616078750000|2021-03-18 14:45:50|1787.6|1787.4|1787.4|1787.2|1787.8|1787.6|1787.4|1787.2|1303
1616078760000|2021-03-18 14:46:00|1787.2|1787|1786.2|1786|1787.2|1787|1785.6|1785.4|16087
1616078770000|2021-03-18 14:46:10|1786.4|1786.2|1786.6|1786.2|1786.6|1786.4|1786.4|1785.8|985
1616078780000|2021-03-18 14:46:20|1786.4|1786|1787.6|1787.2|1787.6|1787.2|1786.2|1786|1988
1616078790000|2021-03-18 14:46:30|1787.8|1787.4|1787.4|1787.2|1787.8|1787.6|1787.4|1787.2|0
1616078800000|2021-03-18 14:46:40|1787.2|1787|1786.6|1786|1787.4|1787|1786.4|1786|845
1616078810000|2021-03-18 14:46:50|1786.4|1786.2|1786.4|1786.2|1786.6|1786.4|1786.2|1786|1725
1616078820000|2021-03-18 14:47:00|1786.2|1786|1785.8|1785.4|1786.2|1786|1785.6|1785.4|4067
1616078830000|2021-03-18 14:47:10|1785.6|1785.2|1786|1785.6|1786|1785.6|1785.6|1785.2|2832
1616078840000|2021-03-18 14:47:20|1785.8|1785.8|1786.2|1785.8|1786.4|1786.2|1785.6|1785.2|3237
1616078850000|2021-03-18 14:47:30|1786|1785.6|1785.6|1785.2|1786|1785.6|1785.6|1785|153
1616078860000|2021-03-18 14:47:40|1785.4|1785|1785.2|1784.8|1785.4|1785|1784.8|1784.6|4570
1616078870000|2021-03-18 14:47:50|1785.4|1785|1784.2|1784|1785.4|1785|1784.2|1784|4067
1616078880000|2021-03-18 14:48:00|1784|1783.8|1784.4|1784.2|1784.6|1784.4|1783.8|1783.4|17845
1616078890000|2021-03-18 14:48:10|1784.6|1784.4|1784.8|1784.4|1785|1784.8|1784.6|1784.4|4467
1616078900000|2021-03-18 14:48:20|1784.6|1784.2|1785.2|1785|1785.4|1785|1784.6|1784.2|2480
1616078910000|2021-03-18 14:48:30|1785|1784.8|1784.8|1784.4|1785.2|1785|1784.6|1784.4|1730
1616078920000|2021-03-18 14:48:40|1785|1784.2|1785.2|1784.8|1785.2|1785|1784.8|1784.2|347
1616078930000|2021-03-18 14:48:50|1785|1784.6|1784.8|1784.6|1785|1784.6|1784.6|1784.2|2533
1616078940000|2021-03-18 14:49:00|1785|1784.8|1785|1784.6|1785.2|1784.8|1784.8|1784.6|454
1616078950000|2021-03-18 14:49:10|1784.8|1784.4|1784|1783.6|1784.8|1784.4|1783.8|1783.6|1794
1616078960000|2021-03-18 14:49:20|1784.2|1783.8|1783.8|1783.6|1784.2|1784|1783|1782.8|20060
1616078970000|2021-03-18 14:49:30|1783.6|1783.4|1784|1783.6|1784|1783.8|1783.4|1783.2|1870
1616078980000|2021-03-18 14:49:40|1783.8|1783.4|1783.6|1783.2|1783.8|1783.6|1783.6|1783.2|683
1616078990000|2021-03-18 14:49:50|1783.4|1783.4|1783.4|1782.8|1783.4|1783.4|1783.2|1782.8|2756
1616079000000|2021-03-18 14:50:00|1783.2|1783|1782.4|1782|1783.2|1783.2|1782.4|1782|636
1616079010000|2021-03-18 14:50:10|1782.2|1782.2|1782|1781.8|1782.4|1782.2|1782|1781.8|6552
1616079020000|2021-03-18 14:50:20|1782.2|1782|1782.2|1781.8|1782.2|1782|1782|1781.8|3275
1616079030000|2021-03-18 14:50:30|1782|1781.6|1781.2|1781|1782|1781.6|1781.2|1781|7529
1616079040000|2021-03-18 14:50:40|1781.4|1781.2|1781.2|1781|1781.4|1781.2|1781.2|1781|5434
1616079050000|2021-03-18 14:50:50|1781.4|1781.2|1782.4|1782|1782.6|1782.2|1781.4|1781.2|6012
1616079060000|2021-03-18 14:51:00|1782.2|1782.2|1783.2|1782.8|1783.2|1783|1782.2|1782.2|414
1616079070000|2021-03-18 14:51:10|1783|1783|1781.8|1781.4|1783|1783|1781.6|1781.4|7575
1616079080000|2021-03-18 14:51:20|1781.6|1781.6|1782|1781.6|1782.2|1781.8|1781.2|1781|3597
1616079090000|2021-03-18 14:51:30|1782.2|1781.8|1781.8|1781.4|1782.2|1782|1781.6|1781.4|383
1616079100000|2021-03-18 14:51:40|1782|1781.6|1781.8|1781.6|1782.2|1782|1781.8|1781.4|3068
1616079110000|2021-03-18 14:51:50|1781.6|1781.4|1780|1779.6|1781.6|1781.4|1779.4|1779|46095
1616079120000|2021-03-18 14:52:00|1780.2|1779.8|1779.8|1779.4|1780.4|1780|1779.4|1779.2|12687
1616079130000|2021-03-18 14:52:10|1779.6|1779.2|1779.8|1779.6|1780|1779.8|1779.2|1779|9183
1616079140000|2021-03-18 14:52:20|1780|1779.8|1779.8|1779.6|1780.6|1780.4|1779.8|1779.4|3238
1616079150000|2021-03-18 14:52:30|1779.6|1779.4|1779|1778.6|1779.8|1779.4|1778.6|1778.4|14912
1616079160000|2021-03-18 14:52:40|1778.8|1778.8|1779.4|1779|1779.4|1779.2|1778.8|1778.8|6506
1616079170000|2021-03-18 14:52:50|1779.6|1779.2|1780.6|1780.2|1780.8|1780.4|1779.4|1779.2|9722
1616079180000|2021-03-18 14:53:00|1780.4|1780|1780|1779.8|1781|1780.6|1779.8|1779.6|5358
1616079190000|2021-03-18 14:53:10|1780.2|1780|1780.6|1780.4|1781|1780.8|1780|1779.8|10741
1616079200000|2021-03-18 14:53:20|1780.8|1780.6|1780.4|1779.8|1781.2|1780.8|1780.2|1779.8|1531
1616079210000|2021-03-18 14:53:30|1780.2|1779.6|1779|1778.6|1780.2|1779.8|1779|1778.6|8820
1616079220000|2021-03-18 14:53:40|1778.8|1778.4|1778|1777.6|1779.2|1779|1778|1777.6|33059
1616079230000|2021-03-18 14:53:50|1777.8|1777.8|1778.2|1777.8|1778.8|1778.4|1777.8|1777.6|7652
1616079240000|2021-03-18 14:54:00|1778.4|1778|1777.6|1777.2|1778.6|1778.2|1777.2|1777|9398
1616079250000|2021-03-18 14:54:10|1777.4|1777|1777.6|1777.4|1777.6|1777.4|1777|1776.8|14140
1616079260000|2021-03-18 14:54:20|1777.8|1777.6|1777|1776.8|1777.8|1777.6|1777|1776.8|20502
1616079270000|2021-03-18 14:54:30|1777.2|1777|1777.6|1777.4|1778.2|1778|1777.2|1776.8|9460
1616079280000|2021-03-18 14:54:40|1777.8|1777.6|1777.8|1777.6|1778.2|1778|1777.8|1777.6|5581
1616079290000|2021-03-18 14:54:50|1778|1777.8|1777.8|1777.4|1778.2|1777.8|1777.6|1777.4|3630
1616079300000|2021-03-18 14:55:00|1777.6|1777.2|1778|1777.8|1778|1777.8|1777.4|1777.2|1671
1616079310000|2021-03-18 14:55:10|1778.2|1778|1777.8|1777.6|1778.2|1778|1777.8|1777.4|4441
1616079320000|2021-03-18 14:55:20|1778|1777.8|1778|1777.6|1778.2|1777.8|1777.2|1777|12462
1616079330000|2021-03-18 14:55:30|1777.8|1777.4|1777.4|1777|1777.8|1777.4|1777.4|1777|5827
1616079340000|2021-03-18 14:55:40|1777.2|1777.2|1777|1776.8|1777.4|1777.2|1776.6|1776.4|12209
1616079350000|2021-03-18 14:55:50|1777.2||1777.2||1777.2||1777||500
1616079360000|2021-03-18 14:56:00|1777|1776.6|1776.8|1776.4|1777|1776.8|1776.6|1776.4|2922
1616079370000|2021-03-18 14:56:10|1777|1776.6|1777.6|1777.2|1777.6|1777.4|1776.8|1776.6|9748
1616079380000|2021-03-18 14:56:20|1777.4|1777|1778.2|1777.8|1778.4|1778|1777.2|1777|5148
1616079390000|2021-03-18 14:56:30|1778|1777.6|1778|1777.6|1778|1777.8|1777.4|1777.2|3025
1616079400000|2021-03-18 14:56:40|1777.8|1777.4|1777|1776.6|1778|1777.4|1777|1776.6|18801
1616079410000|2021-03-18 14:56:50|1777.2|1776.8|1777.4|1776.8|1777.4|1777|1777.2|1776.8|1806
1616079420000|2021-03-18 14:57:00|1777.2|1776.6|1777.2|1777|1777.2|1777|1776.6|1776.4|5161
1616079430000|2021-03-18 14:57:10|1777.4|1777.2|1777.6|1777.2|1777.8|1777.4|1777.4|1777|1768
1616079440000|2021-03-18 14:57:20|1777.4|1777|1777.4|1777.2|1777.6|1777.2|1777.2|1777|2502
1616079450000|2021-03-18 14:57:30|1777.6|1777.4|1778.6|1778.2|1778.6|1778.4|1777.6|1777.4|5689
1616079460000|2021-03-18 14:57:40|1778.4|1778|1779|1778.6|1779|1778.8|1778.4|1778|4447
1616079470000|2021-03-18 14:57:50|1778.8|1778.2|1778.8|1778.4|1778.8|1778.4|1778.4|1778|2135
1616079480000|2021-03-18 14:58:00|1779|1778.6|1779.4|1778.8|1779.6|1779.2|1778.6|1778.2|6053
1616079490000|2021-03-18 14:58:10|1779.6|1779|1779.4|1779.2|1780|1779.6|1779.4|1779|4708
1616079500000|2021-03-18 14:58:20|1779.6|1779.4|1778.8|1778.6|1779.8|1779.4|1778.8|1778.6|10245
1616079510000|2021-03-18 14:58:30|1779|1778.8|1778.4|1778|1779.2|1778.8|1778.4|1778|1
1616079520000|2021-03-18 14:58:40|1778.2|1778.2|1778.6|1778.2|1779|1778.8|1778.2|1778.2|2121
1616079530000|2021-03-18 14:58:50|1778.8|1778|1778.6|1778.4|1778.8|1778.6|1778.2|1778|2966
1616079540000|2021-03-18 14:59:00|1778.8|1778.2|1779.2|1779|1779.6|1779.2|1778.6|1778.2|27138
1616079550000|2021-03-18 14:59:10|1779.4|1779.2|1779.8|1779.4|1779.8|1779.4|1779.2|1779|3884
1616079560000|2021-03-18 14:59:20|1779.6|1779.2|1779.6|1779.2|1780|1779.6|1779.4|1779.2|4485
1616079570000|2021-03-18 14:59:30|1779.4|1779|1780|1779.4|1780|1779.6|1779.2|1779|916
1616079580000|2021-03-18 14:59:40|1779.8|1779.6|1780.8|1780.2|1780.8|1780.6|1779.8|1779.4|6283
1616079590000|2021-03-18 14:59:50|1780.6|1780|1781.2|1780.8|1781.4|1781|1780.4|1780|4235
1616079600000|2021-03-18 15:00:00|1781.4|1781|1781.4|1781.2|1782|1781.6|1781.2|1780.8|10926
1616079610000|2021-03-18 15:00:10|1781.6|1781|1780.4|1780|1781.8|1781.4|1780.4|1780|3379
1616079620000|2021-03-18 15:00:20|1780.6|1780.2|1781.6|1781.4|1781.6|1781.4|1780.6|1780.2|21233
1616079630000|2021-03-18 15:00:30|1781.8|1781.6|1782|1781.6|1782|1781.8|1781.6|1781.2|3851
1616079640000|2021-03-18 15:00:40|1782.2|1781.8|1781.6|1781.4|1782.2|1781.8|1781.4|1781.2|1029
1616079650000|2021-03-18 15:00:50|1781.8|1781.6|1781.2|1781|1782|1781.6|1781.2|1781|1000
1616079660000|2021-03-18 15:01:00|1781|1780.8|1780.8|1780.6|1781.6|1781.4|1780.8|1780.4|6366
1616079670000|2021-03-18 15:01:10|1781|1780.8|1781|1780.6|1781.2|1780.8|1780.8|1780.4|2421
1616079680000|2021-03-18 15:01:20|1780.8|1780.4|1780.6|1780.2|1780.8|1780.4|1780.4|1780.2|1489
1616079690000|2021-03-18 15:01:30|1780.4|1780|1779.6|1779.2|1780.6|1780|1779.6|1779.2|632
1616079700000|2021-03-18 15:01:40|1779.4|1779.4|1779.8|1779.6|1779.8|1779.6|1779.2|1779|2513
1616079710000|2021-03-18 15:01:50|1779.6|1779.4|1779.6|1779|1779.8|1779.4|1779.4|1779|2309
1616079720000|2021-03-18 15:02:00|1779.4|1779.2|1780|1779.6|1780|1779.6|1779.2|1779|882
1616079730000|2021-03-18 15:02:10|1780.2|1779.8|1779.6|1779.4|1780.2|1780|1779.4|1779|4579
1616079740000|2021-03-18 15:02:20|1779.8|1779.2|1779|1778.8|1779.8|1779.4|1779|1778.8|4294
1616079750000|2021-03-18 15:02:30|1778.8|1778.6|1778.8|1778.4|1779.4|1779|1778.8|1778.4|495
1616079760000|2021-03-18 15:02:40|1779|1778.6|1780|1779.6|1780|1779.6|1779|1778.6|1611
1616079770000|2021-03-18 15:02:50|1780.2|1779.8|1780.4|1780|1780.4|1780.2|1780|1779.8|4118
1616079780000|2021-03-18 15:03:00|1780.6|1780.2|1781.2|1781|1781.2|1781|1780.4|1780.2|2373
1616079790000|2021-03-18 15:03:10|1781.4|1781.2|1781.4|1781|1782|1781.6|1781.2|1780.8|6979
1616079800000|2021-03-18 15:03:20|1781.2|1780.8|1781|1780.6|1781.8|1781.2|1781|1780.6|2446
1616079810000|2021-03-18 15:03:30|1780.8|1780.4|1781|1780.6|1781.2|1780.8|1780.6|1780.4|1506
1616079820000|2021-03-18 15:03:40|1780.8|1780.8|1781.6|1781.2|1781.6|1781.4|1780.8|1780.6|4740
1616079830000|2021-03-18 15:03:50|1781.4|1781.4|1781.4|1781|1781.4|1781.4|1781.2|1781|3590
1616079840000|2021-03-18 15:04:00|1781.2|1780.8|1781.4|1781|1781.6|1781.4|1781|1780.8|5440
1616079850000|2021-03-18 15:04:10|1781.2|1780.8|1781|1780.6|1781.4|1780.8|1780.6|1780.2|284
1616079860000|2021-03-18 15:04:20|1781.2|1780.4|1781.2|1781|1781.4|1781|1781.2|1780.4|2297
1616079870000|2021-03-18 15:04:30|1781.4|1781.2|1781.2|1780.8|1781.6|1781.4|1781|1780.8|1392
1616079880000|2021-03-18 15:04:40|1781.4|1781|1781.6|1781.2|1782|1781.6|1781.4|1781|1528
1616079890000|2021-03-18 15:04:50|1781.8|1781.4|1783|1782.6|1783.2|1782.8|1781.6|1781.4|4116
1616079900000|2021-03-18 15:05:00|1782.8|1782.8|1784.6|1784.2|1784.6|1784.2|1782.8|1782.6|9619
1616079910000|2021-03-18 15:05:10|1784.8|1784.4|1784.8|1784.6|1785|1784.8|1784.2|1783.8|17895
1616079920000|2021-03-18 15:05:20|1785|1784.8|1785|1784.8|1785.8|1785.4|1784.8|1784.6|10943
1616079930000|2021-03-18 15:05:30|1785.2|1784.6|1785.6|1785.2|1785.6|1785.4|1785|1784.6|3195
1616079940000|2021-03-18 15:05:40|1785.4|1785.4|1785|1784.6|1785.4|1785.4|1784.8|1784.6|2250
1616079950000|2021-03-18 15:05:50|1784.8|1784.4|1784.6|1784.2|1785|1784.4|1784.4|1784.2|4199
1616079960000|2021-03-18 15:06:00|1784.4|1784|1784|1783.8|1784.4|1784|1783.8|1783.6|1245
1616079970000|2021-03-18 15:06:10|1783.8|1783.6|1783.8|1783.4|1783.8|1783.6|1783.4|1783|821
1616079980000|2021-03-18 15:06:20|1783.6|1783.2|1783.6|1783.2|1784|1783.8|1783.4|1783|5810
1616079990000|2021-03-18 15:06:30|1783.4|1783|1783.8|1783.6|1783.8|1783.6|1783.2|1782.8|1959
1616080000000|2021-03-18 15:06:40|1783.6|1783.4|1784.6|1784.2|1785|1784.6|1783.6|1783.2|13967
1616080010000|2021-03-18 15:06:50|1784.8|1784.4|1784.8|1784.4|1785|1784.6|1784.6|1784.2|1858
1616080020000|2021-03-18 15:07:00|1785|1784.6|1785|1784.6|1785.2|1785|1785|1784.6|5606
1616080030000|2021-03-18 15:07:10|1785.2|1784.8|1784.4|1783.8|1785.4|1785.2|1784|1783.8|15096
1616080040000|2021-03-18 15:07:20|1784.2|1784|1784.4|1784|1784.6|1784.2|1784.2|1783.8|1223
1616080050000|2021-03-18 15:07:30|1784.2|1783.8|1784.2|1783.8|1784.2|1784|1784|1783.8|1963
1616080060000|2021-03-18 15:07:40|1784|1783.6|1782.6|1782|1784.2|1783.8|1782.6|1782|4892
1616080070000|2021-03-18 15:07:50|1782.4|1781.8|1783|1782.4|1783|1782.8|1781.6|1781.4|17391
1616080080000|2021-03-18 15:08:00|1783.2|1782.6|1782.8|1782.6|1783.2|1782.8|1782.8|1782.4|10185
1616080090000|2021-03-18 15:08:10|1782.6|1782.4|1782.6|1782.2|1782.8|1782.6|1782.4|1782|1779
1616080100000|2021-03-18 15:08:20|1782.8|1782.4|1783|1782.8|1783|1782.8|1782.8|1782.4|497
1616080110000|2021-03-18 15:08:30|1783.2|1782.6|1783|1782.6|1783.4|1783|1782.8|1782.4|1436
1616080120000|2021-03-18 15:08:40|1783.2|1782.8|1783.8|1783.6|1784.2|1783.8|1783.2|1782.8|12270
1616080130000|2021-03-18 15:08:50|1784|1783.8|1785|1784.6|1785|1784.6|1783.8|1783.6|1411
1616080140000|2021-03-18 15:09:00|1784.8|1784.4|1784.2|1783.8|1784.8|1784.4|1784|1783.8|8230
1616080150000|2021-03-18 15:09:10|1784.4|1784|1784.4|1784|1784.4|1784.2|1784.2|1784|745
1616080160000|2021-03-18 15:09:20|1784.2|1783.8|1783.6|1783.2|1784.4|1783.8|1783.6|1783.2|1253
1616080170000|2021-03-18 15:09:30|1783.4|1783.4|1783.6|1783|1783.6|1783.4|1782.8|1782.2|15164
1616080180000|2021-03-18 15:09:40|1783.8|1783.2|1784.2|1783.8|1784.2|1784|1783.6|1783.2|4925
1616080190000|2021-03-18 15:09:50|1784|1784|1784|1783.6|1785|1784.8|1784|1783.6|4092
1616080200000|2021-03-18 15:10:00|1784.2|1783.8|1783.8|1783.4|1784.4|1784|1783.6|1783.2|2038
1616080210000|2021-03-18 15:10:10|1784|1783.6|1784.4|1784|1785|1784.6|1784|1783.6|2259
1616080220000|2021-03-18 15:10:20|1784.6|1784.2|1784.8|1784.6|1784.8|1784.6|1784.6|1784.2|1101
1616080230000|2021-03-18 15:10:30|1784.6|1784.4|1784.2|1783.8|1784.8|1784.6|1784|1783.8|3336
1616080240000|2021-03-18 15:10:40|1784.4|1784|1784.6|1784.2|1784.6|1784.4|1784.2|1784|420
1616080250000|2021-03-18 15:10:50|1784.4|1784|1785.4|1785|1785.4|1785.2|1784|1783.8|11236
1616080260000|2021-03-18 15:11:00|1785.6|1784.8|1785.4|1784.8|1785.6|1785.2|1784.8|1784.4|5556
1616080270000|2021-03-18 15:11:10|1785.2|1785|1785.4|1785.2|1785.4|1785.2|1785|1785|3554
1616080280000|2021-03-18 15:11:20|1785.2|1785|1785|1784.6|1785.2|1785|1784.8|1784.4|1420
1616080290000|2021-03-18 15:11:30|1785.2|1784.8|1785|1784.4|1785.2|1785|1784.8|1784.4|1782
1616080300000|2021-03-18 15:11:40|1784.8|1784.2|1784.4|1784|1784.8|1784.2|1784|1783.6|1018
1616080310000|2021-03-18 15:11:50|1784.6|1784.2|1784.6|1784.2|1785.2|1784.6|1784.6|1784.2|252
1616080320000|2021-03-18 15:12:00|1784.8|1784.4|1784.6|1784.2|1785|1784.8|1784.6|1784.2|2934
1616080330000|2021-03-18 15:12:10|1785|1784.4|1785|1784.8|1785|1784.8|1784.8|1784.2|13819
1616080340000|2021-03-18 15:12:20|1785.2|1784.6|1784.4|1784.2|1785.2|1784.8|1784.4|1784.2|2245
1616080350000|2021-03-18 15:12:30|1784.2|1784|1783.4|1782.8|1784.2|1784|1782.6|1782.4|9801
1616080360000|2021-03-18 15:12:40|1783.2|1783|1783.2|1782.8|1783.4|1783|1783|1782.6|70
1616080370000|2021-03-18 15:12:50|1783|1783|1783.2|1782.8|1783.6|1783|1782.6|1782.4|5245
1616080380000|2021-03-18 15:13:00|1783.4|1783|1782.8|1782.4|1783.4|1783|1782.6|1782.4|3249
1616080390000|2021-03-18 15:13:10|1782.6|1782.2|1782.6|1782.2|1782.8|1782.4|1782.4|1782.2|2065
1616080400000|2021-03-18 15:13:20|1782.8|1782.4|1782.6|1782.2|1782.8|1782.4|1782.4|1782.2|3502
1616080410000|2021-03-18 15:13:30|1782.8|1782.4|1782.8|1782.4|1783.2|1783|1782.6|1782.4|1076
1616080420000|2021-03-18 15:13:40|1782.6|1782.2|1782|1781.6|1782.6|1782.2|1781.8|1781.6|2337
1616080430000|2021-03-18 15:13:50|1781.8|1781.4|1781.2|1780.8|1781.8|1781.4|1781|1780.6|2039
1616080440000|2021-03-18 15:14:00|1781|1780.6|1781.4|1780.8|1781.4|1781.2|1780.6|1780.2|5005
1616080450000|2021-03-18 15:14:10|1781.2|1780.6|1781.8|1781.4|1781.8|1781.6|1781|1780.6|2379
1616080460000|2021-03-18 15:14:20|1782|1781.6|1782|1781.6|1782.2|1782|1781.8|1781.6|1440
1616080470000|2021-03-18 15:14:30|1782.2|1781.8|1782.2|1781.8|1782.2|1782|1782.2|1781.8|1344
1616080480000|2021-03-18 15:14:40|1782.4|1782|1782.6|1782.2|1782.6|1782.2|1782.4|1782|1239
1616080490000|2021-03-18 15:14:50|1782.4|1782|1783|1782.4|1783|1782.8|1782|1781.6|4027
1616080500000|2021-03-18 15:15:00|1782.8|1782.2|1782.6|1782.2|1783.2|1783|1782.6|1782.2|2030
1616080510000|2021-03-18 15:15:10|1782.4|1782|1783|1782.6|1783|1782.6|1782.2|1782|5055
1616080520000|2021-03-18 15:15:20|1783.2|1782.8|1783.4|1783.2|1783.4|1783.2|1783.2|1782.8|604
1616080530000|2021-03-18 15:15:30|1783.6|1783.4|1783|1782.8|1783.6|1783.4|1783|1782.8|1030
1616080540000|2021-03-18 15:15:40|1783.2|1782.6|1783.4|1783|1783.6|1783.2|1783.2|1782.6|1312
1616080550000|2021-03-18 15:15:50|1783.6|1783.2|1784|1783.6|1784.2|1783.8|1783.6|1783.2|1282
1616080560000|2021-03-18 15:16:00|1784.2|1784|1784.4|1784|1784.4|1784.2|1784.2|1783.8|2687
1616080570000|2021-03-18 15:16:10|1784.6|1784.2|1784.8|1784.4|1784.8|1784.6|1784.4|1784.2|600
1616080590000|2021-03-18 15:16:30|1784.6|1784.2|1784.6|1784.2|1784.6|1784.2|1784.2|1784|2084
1616080600000|2021-03-18 15:16:40|1785|1784.4|1784.4|1784|1785|1784.6|1784.4|1784|833
1616080610000|2021-03-18 15:16:50|1784.6|1784.2|1784.6|1784.2|1784.6|1784.4|1784.4|1784|2051
1616080620000|2021-03-18 15:17:00|1784.8|1784.4|1784.4|1784|1784.8|1784.6|1784.2|1783.8|7913
1616080630000|2021-03-18 15:17:10|1784.2|1784.2|1784.8|1784.6|1784.8|1784.6|1784.2|1784|3384
1616080640000|2021-03-18 15:17:20|1784.6|1784.4|1783.6|1783.2|1784.6|1784.6|1783.6|1783.2|6352
1616080650000|2021-03-18 15:17:30|1783.4|1783|1783.8|1783.4|1783.8|1783.4|1783.4|1783|0
1616080660000|2021-03-18 15:17:40|1783.6|1783.2|1783.6|1783.2|1783.8|1783.4|1783.2|1783|3118
1616080670000|2021-03-18 15:17:50|1783.8|1783.4|1784.6|1784.2|1784.8|1784.4|1783.8|1783.4|2967
1616080680000|2021-03-18 15:18:00|1784.4|1784|1784.2|1783.6|1784.4|1784|1784|1783.6|1012
1616080690000|2021-03-18 15:18:10|1784|1784|1783.8|1783.2|1784.2|1784|1783.6|1783.2|2405
1616080700000|2021-03-18 15:18:20|1783.6|1783.4|1783.2|1782.8|1783.8|1783.6|1783.2|1782.8|2974
1616080710000|2021-03-18 15:18:30|1783|1782.6|1782.8|1782.4|1783|1782.6|1782.6|1782|957
1616080720000|2021-03-18 15:18:40|1782.6|1782.2|1783|1782.6|1783|1782.8|1782.6|1782.2|7400
1616080730000|2021-03-18 15:18:50|1782.8|1782.4|1783.6|1783.2|1783.6|1783.2|1782.6|1782.4|21906
1616080740000|2021-03-18 15:19:00|1783.4|1783|1783.8|1783.4|1784.2|1784|1783.4|1783|2629
1616080750000|2021-03-18 15:19:10|1783.6|1783.2|1783.6|1783.2|1783.6|1783.4|1783.2|1783|3104
1616080760000|2021-03-18 15:19:20|1783.8|1783.4|1783.6|1783.2|1783.8|1783.4|1783.2|1783|2200
1616080770000|2021-03-18 15:19:30|1783.8|1783.4|1784|1783.8|1784.4|1784|1783.8|1783.4|2759
1616080780000|2021-03-18 15:19:40|1783.8|1783.6|1783.8|1783.6|1784|1783.8|1783.4|1783.2|2603
1616080790000|2021-03-18 15:19:50|1783.6|1783.4|1783.8|1783.4|1784|1783.8|1783.6|1783.4|16
1616080800000|2021-03-18 15:20:00|1784|1783.6|1783.8|1783.6|1784.2|1784|1783.8|1783.6|570
1616080810000|2021-03-18 15:20:10|1784|1783.4|1784.4|1784|1784.6|1784|1783.8|1783.4|1732
1616080820000|2021-03-18 15:20:20|1784.2|1783.8|1784.2|1784|1784.2|1784|1784.2|1783.8|897
1616080830000|2021-03-18 15:20:30|1784.4|1784.2|1785|1784.8|1785|1784.8|1784.4|1784.2|4413
1616080840000|2021-03-18 15:20:40|1785.2|1784.6|1785.6|1785.2|1785.6|1785.4|1785.2|1784.6|2151
1616080850000|2021-03-18 15:20:50|1785.4|1785|1785.6|1785.2|1785.6|1785.4|1785.2|1784.8|627
1616080860000|2021-03-18 15:21:00|1785.4|1785|1785.8|1785.4|1785.8|1785.4|1785.2|1785|383
1616080870000|2021-03-18 15:21:10|1785.6|1785.2|1785.8|1785.6|1786|1785.8|1785.4|1785.2|6708
1616080880000|2021-03-18 15:21:20|1786|1785.4|1786|1785.8|1786.4|1786.2|1786|1785.4|3574
1616080890000|2021-03-18 15:21:30|1785.8|1785.6|1786.4|1786|1786.4|1786.2|1785.8|1785.4|4951
1616080900000|2021-03-18 15:21:40|1786.2|1786.2|1786.4|1785.8|1786.4|1786.2|1786|1785.6|3143
1616080910000|2021-03-18 15:21:50|1786.2|1785.6|1786|1785.6|1786.2|1785.8|1785.6|1785.4|1500
1616080920000|2021-03-18 15:22:00|1785.8|1785.4|1785.2|1785|1785.8|1785.4|1785.2|1785|1129
1616080930000|2021-03-18 15:22:10|1785.4|1785.2|1785.6|1785|1785.6|1785.4|1785.2|1785|3384
1616080940000|2021-03-18 15:22:20|1785.8|1785.2|1785.8|1785.4|1785.8|1785.6|1785.8|1785.2|1
1616080950000|2021-03-18 15:22:30|1785.6|1785.2|1785.4|1785.2|1786|1785.6|1785.4|1785.2|4128
1616080960000|2021-03-18 15:22:40|1785.2|1785|1785.4|1785|1785.4|1785.2|1784.8|1784.4|6064
1616080970000|2021-03-18 15:22:50|1785.6|1785.2|1786|1785.6|1786.2|1786|1785.4|1785|1869
1616080980000|2021-03-18 15:23:00|1786.2|1785.8|1786|1785.6|1786.2|1785.8|1785.8|1785.6|1856
1616080990000|2021-03-18 15:23:10|1785.8|1785.4|1785.6|1785.4|1786.6|1786.2|1785.6|1785.4|6793
1616081000000|2021-03-18 15:23:20|1785.8|1785.2|1785.6|1785.2|1785.8|1785.6|1785.6|1785|3
1616081010000|2021-03-18 15:23:30|1785.8|1785.4|1785.6|1785.2|1785.8|1785.4|1785.2|1784.8|0
1616081020000|2021-03-18 15:23:40|1785.4|1785|1785.2|1784.8|1785.4|1785.2|1785|1784.8|814
1616081030000|2021-03-18 15:23:50|1785|1784.6|1784.8|1784.4|1785|1784.8|1784.4|1784.2|4296
1616081040000|2021-03-18 15:24:00|1785.2|1784.6|1785.4|1785|1785.6|1785.2|1784.8|1784.6|9960
1616081050000|2021-03-18 15:24:10|1785.2|1784.8|1785.6|1785.2|1785.6|1785.4|1785|1784.6|4848
1616081060000|2021-03-18 15:24:20|1785.8|1785.4|1785.8|1785.4|1786.2|1786|1785.6|1785.4|14506
1616081070000|2021-03-18 15:24:30|1785.6|1785.6|1785.8|1785.4|1785.8|1785.6|1785.4|1785.2|1547
1616081080000|2021-03-18 15:24:40|1785.4|1785.2|1785.8|1785.2|1785.8|1785.2|1785.4|1785.2|621
1616081090000|2021-03-18 15:24:50|1785.6|1785|1785.4|1785|1785.6|1785.2|1785.2|1785|2334
1616081100000|2021-03-18 15:25:00|1785.2|1784.8|1785|1784.6|1785.2|1785|1784.8|1784.6|2633
1616081110000|2021-03-18 15:25:10|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.6|1784.4|11450
1616081120000|2021-03-18 15:25:20|1785.2|1784.8|1784.8|1784.4|1785.2|1785|1784.6|1784.4|2362
1616081130000|2021-03-18 15:25:30|1784.6|1784.2|1784.8|1784.4|1784.8|1784.6|1784.4|1784.2|1750
1616081140000|2021-03-18 15:25:40|1785|1784.6|1784.8|1784.6|1785.2|1785|1784.8|1784.6|4837
1616081150000|2021-03-18 15:25:50|1785|1784.8|1785.2|1785|1785.6|1785.4|1785|1784.8|3837
1616081160000|2021-03-18 15:26:00|1785|1784.8|1785|1784.6|1785.2|1784.8|1784.8|1784.6|1444
1616081170000|2021-03-18 15:26:10|1785.2|1784.8|1785|1784.8|1785.2|1785|1785|1784.6|1075
1616081180000|2021-03-18 15:26:20|1784.8|1784.6|1784.6|1784.2|1785.2|1784.6|1784.6|1784.2|9691
1616081190000|2021-03-18 15:26:30|1784.4|1784|1784|1783.4|1784.6|1784.2|1783.8|1783.4|3600
1616081200000|2021-03-18 15:26:40|1783.8|1783.2|1782.8|1782.6|1783.8|1783.2|1782.8|1782.6|8773
1616081210000|2021-03-18 15:26:50|1783|1782.8|1783.4|1783|1784|1783.8|1783|1782.6|14340
1616081220000|2021-03-18 15:27:00|1783.6|1783.2|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|1736
1616081230000|2021-03-18 15:27:10|1783.4|1783.4|1783.8|1783.4|1784|1783.6|1783.4|1783.4|7081
1616081240000|2021-03-18 15:27:20|1783.6|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|2200
1616081250000|2021-03-18 15:27:30|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|5600
1616081260000|2021-03-18 15:27:40|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|4057
1616081270000|2021-03-18 15:27:50|1783.4|1783.2|1783|1782.6|1783.4|1783.2|1782.6|1782.4|7700
1616081280000|2021-03-18 15:28:00|1782.8|1782.8|1782.6|1782.2|1783|1782.8|1782.4|1782.2|2349
1616081290000|2021-03-18 15:28:10|1782.4|1782.4|1782.6|1782.2|1782.6|1782.4|1782.4|1782.2|3375
1616081300000|2021-03-18 15:28:20|1782.4|1782.4|1783|1782.6|1783|1782.6|1782.4|1782.4|574
1616081310000|2021-03-18 15:28:30|1783.2|1782.8|1783.2|1783|1783.6|1783.4|1783|1782.6|10772
1616081320000|2021-03-18 15:28:40|1783.4|1782.8|1783.4|1783|1783.4|1783|1783.4|1782.8|1570
1616081330000|2021-03-18 15:28:50|1783.2|1783.2|1783.4|1783.2|1783.4|1783.2|1783.2|1783.2|937
1616081340000|2021-03-18 15:29:00|1783.6|1783|1784|1783.6|1784|1783.6|1783.6|1783|436
1616081350000|2021-03-18 15:29:10|1784.2|1783.8|1784.2|1783.8|1784.4|1783.8|1784|1783.8|443
1616081360000|2021-03-18 15:29:20|1784|1784|1785|1784.6|1785|1784.6|1784|1783.8|297
1616081370000|2021-03-18 15:29:30|1785.2|1784.8|1785|1784.6|1785.4|1785|1785|1784.6|1878
1616081380000|2021-03-18 15:29:40|1784.8|1784.4|1784.8|1784.4|1785|1784.6|1784.6|1784.4|3344
1616081390000|2021-03-18 15:29:50|1785|1784.6|1784.4|1784|1785|1784.8|1784|1783.8|10996
1616081400000|2021-03-18 15:30:00|1784.2|1783.8|1783.6|1783.4|1784.4|1784|1783.6|1783.4|7828
1616081410000|2021-03-18 15:30:10|1783.8|1783.6|1784.4|1784.2|1784.6|1784.2|1783.8|1783.6|5756
1616081420000|2021-03-18 15:30:20|1784.2|1784|1784.4|1784.2|1784.6|1784.4|1784.2|1784|1707
1616081430000|2021-03-18 15:30:30|1784.6|1784.4|1785.8|1785.4|1785.8|1785.4|1784.6|1784.4|3826
1616081440000|2021-03-18 15:30:40|1786|1785.2|1785.6|1785.2|1786|1785.2|1785.4|1785.2|582
1616081450000|2021-03-18 15:30:50|1785.8|1785.4|1786|1785.8|1786|1785.8|1785.6|1785.4|6899
1616081460000|2021-03-18 15:31:00|1785.8|1785.6|1785.4|1785|1785.8|1785.6|1785.2|1785|6394
1616081470000|2021-03-18 15:31:10|1785.6|1785.2|1785.4|1785|1786|1785.8|1785.4|1785|1217
1616081480000|2021-03-18 15:31:20|1785.6|1785.2|1785.4|1785|1785.8|1785.4|1785.4|1785|0
1616081490000|2021-03-18 15:31:30|1785.6||1785.4||1785.6||1785.4||0
1616081500000|2021-03-18 15:31:40|1785.2|1785.2|1785.8|1785.4|1785.8|1785.6|1785.2|1785.2|889
1616081510000|2021-03-18 15:31:50|1785.6||1785.8||1785.8||1785.6||182
1616081520000|2021-03-18 15:32:00|1785.6|1785.6|1786|1785.6|1786.2|1785.8|1785.6|1785.4|5707
1616081530000|2021-03-18 15:32:10|1785.8|1785.4|1786.4|1786|1786.6|1786.2|1785.6|1785.4|1191
1616081540000|2021-03-18 15:32:20|1786.2|1785.8|1786.2|1785.8|1786.2|1785.8|1785.8|1785.6|2776
1616081550000|2021-03-18 15:32:30|1786.4|1786|1786.2|1785.8|1786.4|1786|1786.2|1785.8|1695
1616081560000|2021-03-18 15:32:40|1786|1785.6|1786.8|1786.4|1786.8|1786.4|1786|1785.6|3356
1616081570000|2021-03-18 15:32:50|1786.6|1786.6|1786.2|1785.8|1786.6|1786.6|1786.2|1785.8|1472
1616081580000|2021-03-18 15:33:00|1786|1786|1787|1786.6|1787|1786.8|1786|1785.8|1815
1616081590000|2021-03-18 15:33:10|1786.8|1786.4|1786.4|1786|1786.8|1786.4|1786.2|1785.8|572
1616081600000|2021-03-18 15:33:20|1786.2|1785.8|1786.2|1785.8|1786.2|1786|1786|1785.6|52
1616081610000|2021-03-18 15:33:30|1786|1786|1786.2|1786|1786.2|1786|1786|1785.8|486
1616081620000|2021-03-18 15:33:40|1786.4|1786.2|1786.4|1786|1786.6|1786.2|1786.2|1786|4500
1616081630000|2021-03-18 15:33:50|1786.6|1786.2|1786.4|1786|1786.6|1786.2|1786.2|1785.8|373
1616081640000|2021-03-18 15:34:00|1786.2|1785.8|1786.4|1786|1786.4|1786|1786.2|1785.8|0
1616081650000|2021-03-18 15:34:10|1786.2|1785.8|1786.2|1786|1786.4|1786.2|1786|1785.8|0
1616081660000|2021-03-18 15:34:20|1786.4|1785.8|1786.6|1786.2|1786.6|1786.4|1786.4|1785.8|209
1616081670000|2021-03-18 15:34:30|1786.8|1786.4|1786.8|1786.4|1787.2|1786.8|1786.6|1786.2|10884
1616081680000|2021-03-18 15:34:40|1786.6|1786.6|1787.4|1787|1787.4|1787|1786.6|1786.6|2775
1616081690000|2021-03-18 15:34:50|1787.6|1787.2|1788.2|1787.6|1788.2|1787.6|1787.4|1787|1771
1616081700000|2021-03-18 15:35:00|1788.4|1787.8|1788.4|1788|1788.6|1788.4|1788.2|1787.8|1151
1616081710000|2021-03-18 15:35:10|1788.2|1787.8|1787.4|1786.8|1788.2|1787.8|1787.4|1786.8|7134
1616081720000|2021-03-18 15:35:20|1787.2|1787|1787|1786.8|1787.4|1787|1787|1786.8|621
1616081730000|2021-03-18 15:35:30|1786.8|1786.6|1786.8|1786.6|1787|1786.6|1786.6|1786.4|2905
1616081740000|2021-03-18 15:35:40|1787|1786.8|1787.2|1786.8|1787.2|1787|1786.6|1786.4|773
1616081750000|2021-03-18 15:35:50|1787|1786.6|1787.2|1786.6|1787.2|1787|1787|1786.6|1608
1616081760000|2021-03-18 15:36:00|1787|1786.8|1787.4|1787|1787.6|1787.4|1787|1786.8|3604
1616081770000|2021-03-18 15:36:10|1787.2|1786.8|1787.4|1787|1787.4|1787.2|1786.8|1786.6|5124
1616081780000|2021-03-18 15:36:20|1787.2|1786.8|1787.4|1787.2|1787.4|1787.2|1787.2|1786.8|3992
1616081790000|2021-03-18 15:36:30|1787.6|1787.4|1787.4|1787|1787.6|1787.4|1787.2|1786.8|8779
1616081800000|2021-03-18 15:36:40|1787.6|1787.2|1788.2|1787.8|1788.2|1788|1787.6|1787.2|9403
1616081810000|2021-03-18 15:36:50|1788|1787.6|1788|1787.6|1788.2|1787.8|1787.8|1787.6|1979
1616081820000|2021-03-18 15:37:00|1788.2|1787.8|1788|1787.6|1788.4|1788.2|1788|1787.6|1960
1616081830000|2021-03-18 15:37:10|1787.8|1787.8|1788|1787.8|1788|1787.8|1787.8|1787.6|2606
1616081840000|2021-03-18 15:37:20|1787.8|1787.6|1787.8|1787.4|1788|1787.6|1787.6|1787.2|1545
1616081850000|2021-03-18 15:37:30|1787.6|1787.2|1787.8|1787.4|1787.8|1787.4|1787.6|1787.2|704
1616081860000|2021-03-18 15:37:40|1787.6|1787.2|1787|1786.8|1787.6|1787.2|1787|1786.8|3857
1616081870000|2021-03-18 15:37:50|1786.8|1786.6|1786.8|1786.4|1786.8|1786.6|1786.4|1786.2|1671
1616081880000|2021-03-18 15:38:00|1786.6|1786|1787.4|1787|1787.4|1787.2|1785.8|1785.6|30264
1616081890000|2021-03-18 15:38:10|1787.6|1787.2|1787.4|1787|1787.8|1787.4|1787.2|1787|4088
1616081900000|2021-03-18 15:38:20|1787.6|1787.2|1788.2|1788|1788.2|1788|1787.6|1787.2|3603
1616081910000|2021-03-18 15:38:30|1788|1787.8|1788|1787.8|1788.2|1788|1788|1787.6|3177
1616081920000|2021-03-18 15:38:40|1787.8|1787.6|1787.4|1787.2|1788|1787.6|1787.4|1787.2|1053
1616081930000|2021-03-18 15:38:50|1787.6|1787|1787.8|1787.4|1787.8|1787.4|1787.2|1787|1457
1616081940000|2021-03-18 15:39:00|1787.6|1787.2|1787.6|1787.2|1787.6|1787.2|1787.4|1787|511
1616081950000|2021-03-18 15:39:10|1787.4|1787|1787.2|1787|1787.6|1787|1787|1786.8|5200
1616081960000|2021-03-18 15:39:20|1787|1786.8|1785.2|1784.8|1787.2|1786.8|1785.2|1784.8|4942
1616081970000|2021-03-18 15:39:30|1785.4|1785|1786.2|1785.8|1786.6|1786.4|1785.4|1785|8580
1616081980000|2021-03-18 15:39:40|1786|1785.6|1786|1785.6|1786.2|1786|1785.8|1785.6|473
1616081990000|2021-03-18 15:39:50|1785.8|1785.4|1785.8|1785.6|1786|1785.6|1785.6|1785.4|3008
1616082000000|2021-03-18 15:40:00|1786|1785.8|1786|1785.6|1786|1785.8|1785.8|1785.6|1139
1616082010000|2021-03-18 15:40:10|1785.8|1785.4|1785.2|1785|1785.8|1785.4|1785.2|1785|446
1616082020000|2021-03-18 15:40:20|1785.4|1785.2|1786.4|1786|1786.4|1786|1785.4|1785|7635
1616082030000|2021-03-18 15:40:30|1786.6|1786.2|1786.6|1786.2|1786.6|1786.4|1786.4|1786.2|412
1616082040000|2021-03-18 15:40:40|1786.4|1786|1786.6|1786.2|1786.6|1786.4|1786.4|1786|2190
1616082050000|2021-03-18 15:40:50|1786.8|1786.4|1787.6|1787.2|1787.8|1787.4|1786.8|1786.4|10298
1616082060000|2021-03-18 15:41:00|1787.4|1787.4|1787.4|1787.2|1787.6|1787.4|1787.2|1787|893
1616082070000|2021-03-18 15:41:10|1787.2|1787|1787.6|1787.2|1787.6|1787.4|1787.2|1787|1584
1616082080000|2021-03-18 15:41:20|1787.4|1787|1787.6|1787.2|1787.6|1787.2|1787.4|1787|0
1616082090000|2021-03-18 15:41:30|1787.4|1787.4|1787.6|1787.2|1787.6|1787.4|1787.2|1786.8|5629
1616082100000|2021-03-18 15:41:40|1787.4|1787|1787|1786.6|1787.4|1787|1786.8|1786.6|1721
1616082110000|2021-03-18 15:41:50|1786.8|1786.8|1787|1786.8|1787|1786.8|1786.8|1786.8|811
1616082120000|2021-03-18 15:42:00|1787.2|1787|1787.2|1787|1787.4|1787.2|1787.2|1786.8|2442
1616082130000|2021-03-18 15:42:10|1787.4|1787.2|1787.4|1787|1787.6|1787.2|1787.4|1787|1129
1616082140000|2021-03-18 15:42:20|1787.2|1787.2|1787.4|1787|1787.4|1787.2|1787.2|1787|0
1616082150000|2021-03-18 15:42:30|1787.2|1786.8|1786.8|1786.6|1787.2|1786.8|1786.8|1786.4|7778
1616082160000|2021-03-18 15:42:40|1787|1786.8|1787.6|1787.2|1787.6|1787.2|1787|1786.8|2052
1616082170000|2021-03-18 15:42:50|1787.8|1787.6|1787.8|1787.4|1788|1787.8|1787.6|1787.4|2019
1616082180000|2021-03-18 15:43:00|1787.6|1787.2|1787.4|1787|1787.6|1787.2|1787.2|1787|3276
1616082190000|2021-03-18 15:43:10|1787.2|1786.8|1787|1786.6|1787.2|1787|1786.8|1786.6|2119
1616082200000|2021-03-18 15:43:20|1786.8|1786.4|1787.2|1786.8|1787.2|1787|1786.6|1786.4|3978
1616082210000|2021-03-18 15:43:30|1787|1786.6|1787|1786.6|1787|1786.8|1786.8|1786.6|1442
1616082220000|2021-03-18 15:43:40|1786.8|1786.4|1786.6|1786.2|1786.8|1786.4|1786.4|1786.2|2727
1616082230000|2021-03-18 15:43:50|1786.4|1786|1785.8|1785.4|1786.4|1786|1785.8|1785.4|6505
1616082240000|2021-03-18 15:44:00|1785.6|1785.2|1785.8|1785.4|1785.8|1785.6|1785.4|1785.2|3775
1616082250000|2021-03-18 15:44:10|1785.6|1785.2|1786|1785.6|1786.2|1786|1785.6|1785.2|9714
1616082260000|2021-03-18 15:44:20|1785.8|1785.4|1785.8|1785.4|1785.8|1785.4|1785.8|1785.4|366
1616082270000|2021-03-18 15:44:30|1785.6|1785.6|1785.2|1785|1785.8|1785.6|1785|1784.8|1942
1616082280000|2021-03-18 15:44:40|1785.4|1785.2|1785.4|1785.2|1785.6|1785.2|1785.2|1785|2854
1616082290000|2021-03-18 15:44:50||1785||1785||1785||1785|0
1616082300000|2021-03-18 15:45:00|1785.6|1785.2|1785.2|1784.8|1785.8|1785.6|1785.2|1784.8|7855
1616082310000|2021-03-18 15:45:10|1785|1785|1785|1784.6|1785|1785|1784.8|1784.6|604
1616082320000|2021-03-18 15:45:20|1784.8|1784.8|1785.4|1785.2|1785.4|1785.2|1784.8|1784.8|1437
1616082330000|2021-03-18 15:45:30|1785.6|1785|1786.4|1786|1786.4|1786|1785.6|1785|2206
1616082340000|2021-03-18 15:45:40|1786.2|1785.8|1786.4|1786|1786.4|1786.2|1786|1785.8|1554
1616082350000|2021-03-18 15:45:50|1786.2|1786.2|1786.4|1786|1786.4|1786.2|1786.2|1786|2392
1616082360000|2021-03-18 15:46:00|1786.6|1786.2|1786.6|1786|1786.8|1786.4|1786.4|1786|2782
1616082370000|2021-03-18 15:46:10|1786.4|1786.2|1786.6|1786.4|1786.8|1786.4|1786.4|1786.2|899
1616082380000|2021-03-18 15:46:20|1786.8|1786.6|1786.8|1786.4|1786.8|1786.6|1786.6|1786.4|1569
1616082390000|2021-03-18 15:46:30|1786.6|1786.2|1785.8|1785.4|1786.6|1786.4|1785.6|1785.2|4146
1616082400000|2021-03-18 15:46:40|1785.6|1785.2|1785.6|1785.2|1785.8|1785.2|1785.6|1785.2|699
1616082410000|2021-03-18 15:46:50|1785.8|1785.4|1785.8|1785.4|1785.8|1785.6|1785.8|1785.4|424
1616082420000|2021-03-18 15:47:00|1785.6|1785.2|1785.6|1785.2|1785.8|1785.4|1785.4|1785.2|497
1616082430000|2021-03-18 15:47:10|1785.4|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|504
1616082440000|2021-03-18 15:47:20|1785.4|1785|1784.8|1784.6|1785.4|1785|1784.6|1784.4|4298
1616082450000|2021-03-18 15:47:30|1785|1784.4|1784.8|1784.4|1785.2|1785|1784.8|1784.4|4152
1616082460000|2021-03-18 15:47:40|1785|1784.6|1785|1784.6|1785.2|1784.8|1784.8|1784.4|2277
1616082470000|2021-03-18 15:47:50|1784.8|1784.8|1784.8|1784.6|1785|1784.8|1784.6|1784.4|912
1616082480000|2021-03-18 15:48:00|1785|1784.4|1784.4|1784|1785|1784.6|1784.4|1784|1141
1616082490000|2021-03-18 15:48:10|1784.6|1784.2|1784.8|1784.4|1785|1784.8|1784.6|1784.2|4998
1616082500000|2021-03-18 15:48:20|1785|1784.6|1785.4|1785|1785.4|1785.2|1785|1784.6|6527
1616082510000|2021-03-18 15:48:30|1785.6|1785.2|1785.6|1785.2|1785.6|1785.4|1785.6|1785|191
1616082520000|2021-03-18 15:48:40|1785.4|1785|1785|1784.8|1785.4|1785|1784.8|1784.6|2211
1616082530000|2021-03-18 15:48:50|1785.2|1785|1785|1784.6|1785.4|1785|1784.8|1784.6|2212
1616082540000|2021-03-18 15:49:00||1784.8||1784.6||1784.8||1784.6|0
1616082550000|2021-03-18 15:49:10|1784.8|1784.8|1785|1784.6|1785.2|1784.8|1784.8|1784.6|0
1616082560000|2021-03-18 15:49:20|1785.2|1784.8|1785.2|1785|1785.2|1785|1785.2|1784.8|500
1616082570000|2021-03-18 15:49:30|1785.4|1785.2|1785.2|1784.8|1785.4|1785.2|1785|1784.8|198
1616082580000|2021-03-18 15:49:40|1785|1784.6|1784.6|1784.2|1785|1784.6|1784.4|1784.2|505
1616082590000|2021-03-18 15:49:50||1784||1784||1784||1784|0
1616082600000|2021-03-18 15:50:00|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1784|562
1616082610000|2021-03-18 15:50:10|1784.4|1784.2|1784.2|1784|1784.6|1784.4|1784.2|1784|3640
1616082620000|2021-03-18 15:50:20|1784.4|1784.2|1784.6|1784.4|1785|1784.8|1784.2|1784|11458
1616082630000|2021-03-18 15:50:30|1784.8|1784.6|1784.8|1784.4|1784.8|1784.6|1784.6|1784.4|1251
1616082640000|2021-03-18 15:50:40|1784.6|1784.2|1784.2|1784|1784.6|1784.4|1784.2|1784|3122
1616082650000|2021-03-18 15:50:50|1784.4|1784.2|1784.8|1784.4|1784.8|1784.6|1784.4|1784.2|3137
1616082660000|2021-03-18 15:51:00|1784.6|1784.6|1785.6|1785.2|1785.6|1785.4|1784.6|1784.4|3126
1616082670000|2021-03-18 15:51:10|1785.4|1785|1785.6|1785.2|1785.6|1785.2|1785.4|1785|891
1616082680000|2021-03-18 15:51:20|1785.8|1785.6|1785.8|1785.4|1786.2|1786|1785.4|1785.2|14418
1616082690000|2021-03-18 15:51:30|1786|1785.6|1785.8|1785.4|1786.2|1786|1785.6|1785.4|5849
1616082700000|2021-03-18 15:51:40|1785.4|1785.2|1785.4|1785|1785.6|1785.4|1785|1784.8|7278
1616082710000|2021-03-18 15:51:50|1785.6|1785.2|1785.4|1785|1785.6|1785.2|1785.2|1785|4158
1616082720000|2021-03-18 15:52:00|1785.6|1785.2|1785.8|1785.4|1785.8|1785.4|1785.4|1785.2|814
1616082730000|2021-03-18 15:52:10|1785.6|1785.2|1785.6|1785.2|1785.8|1785.6|1785.2|1785|4070
1616082740000|2021-03-18 15:52:20|1785.4|1785|1785.8|1785.6|1786|1785.8|1785.4|1785|3092
1616082750000|2021-03-18 15:52:30|1786|1785.4|1785.6|1785.4|1786|1785.4|1785.6|1785.4|624
1616082760000|2021-03-18 15:52:40|1785.4|1785.2|1785.6|1785.2|1785.6|1785.4|1785.2|1785|3571
1616082770000|2021-03-18 15:52:50|1785.4|1785.4|1785.6|1785.4|1785.8|1785.6|1785.4|1785.4|4173
1616082780000|2021-03-18 15:53:00|1785.8|1785.6|1786|1785.6|1786.2|1786|1785.8|1785.4|2604
1616082790000|2021-03-18 15:53:10|1785.8|1785.4|1785.8|1785.6|1785.8|1785.6|1785.6|1785.4|800
1616082800000|2021-03-18 15:53:20|1785.6|1785.4|1786|1785.6|1786.2|1785.8|1785.6|1785.4|500
1616082810000|2021-03-18 15:53:30|1786.2|1785.8|1786.2|1785.8|1786.2|1786|1786|1785.6|1649
1616082820000|2021-03-18 15:53:40|1786|1785.6|1786|1785.8|1786.2|1785.8|1785.8|1785.6|1398
1616082830000|2021-03-18 15:53:50|1785.8|1785.6|1786|1785.6|1786|1785.8|1785.8|1785.6|7
1616082840000|2021-03-18 15:54:00|1786.2|1785.8|1788|1787.6|1788.4|1788.2|1786.2|1785.6|14521
1616082850000|2021-03-18 15:54:10|1788.2|1787.8|1787.8|1787.4|1788.4|1788|1787.6|1787.4|5077
1616082860000|2021-03-18 15:54:20|1788.2|1787.6|1788.2|1787.6|1788.2|1788|1787.8|1787.4|1754
1616082870000|2021-03-18 15:54:30|1788|1787.4|1787.6|1787.2|1788|1787.4|1787.4|1787.2|676
1616082880000|2021-03-18 15:54:40|1787.8||1787.6||1787.8||1787.6||0
1616082890000|2021-03-18 15:54:50|1787.4|1787.4|1787.4|1787|1787.8|1787.4|1787.2|1787|1613
1616082900000|2021-03-18 15:55:00|1787.2|1786.8|1786.2|1785.8|1787.2|1786.8|1786|1785.8|8044
1616082910000|2021-03-18 15:55:10|1786.4|1786|1786.4|1785.8|1786.6|1786.4|1786|1785.8|1628
1616082920000|2021-03-18 15:55:20|1786.2|1786|1786.4|1786.2|1786.6|1786.4|1786.2|1786|14
1616082930000|2021-03-18 15:55:30|1786.2|1786|1786.2|1786|1786.4|1786.2|1786.2|1786|319
1616082940000|2021-03-18 15:55:40|1786.4|1785.8|1786.2|1786|1786.4|1786|1786|1785.6|1565
1616082950000|2021-03-18 15:55:50|1786.4|1785.8|1786.2|1786|1786.4|1786.2|1786.2|1785.8|965
1616082960000|2021-03-18 15:56:00|1786.4|1785.8|1785.8|1785.4|1786.4|1786|1785.6|1785.4|1783
1616082970000|2021-03-18 15:56:10|1785.6|1785.6|1786.6|1786.2|1786.6|1786.4|1785.6|1785.6|1145
1616082980000|2021-03-18 15:56:20|1786.4|1786|1785.8|1785.6|1786.4|1786|1785.8|1785.6|540
1616082990000|2021-03-18 15:56:30|1785.6|1785.4|1785.8|1785.6|1785.8|1785.6|1785.2|1785|2408
1616083000000|2021-03-18 15:56:40|1785.6|1785.4|1785.8|1785.2|1785.8|1785.4|1785.6|1785.2|1197
1616083010000|2021-03-18 15:56:50|1785.6|1785.4|1785.4|1785.2|1785.6|1785.6|1785.4|1785|4685
1616083020000|2021-03-18 15:57:00|1785.2|1785|1785.8|1785.4|1785.8|1785.6|1785.2|1785|314
1616083030000|2021-03-18 15:57:10|1785.6|1785.2|1785|1784.8|1785.6|1785.2|1784.6|1784.4|8196
1616083040000|2021-03-18 15:57:20|1785.2|1784.6|1785.2|1785|1785.2|1785|1784.8|1784.6|0
1616083050000|2021-03-18 15:57:30|1785|1784.8|1786|1785.6|1786|1785.8|1785|1784.8|453
1616083060000|2021-03-18 15:57:40|1786.2|1785.8|1786|1785.8|1786.2|1786|1786|1785.8|401
1616083070000|2021-03-18 15:57:50|1785.8|1785.6|1785.2|1785|1785.8|1785.6|1785.2|1785|1420
1616083080000|2021-03-18 15:58:00|1785|1784.8|1785.8|1785.4|1785.8|1785.4|1785|1784.6|1368
1616083090000|2021-03-18 15:58:10|1786|1785.6|1786|1785.8|1786.2|1786|1786|1785.6|610
1616083100000|2021-03-18 15:58:20|1786.2|1786|1786.2|1786|1786.2|1786|1786|1785.8|726
1616083110000|2021-03-18 15:58:30|1786.4|1785.8|1787|1786.6|1787.2|1787|1786.2|1785.8|2594
1616083120000|2021-03-18 15:58:40|1786.8|1786.8|1787|1786.8|1787.4|1787|1786.8|1786.6|1714
1616083130000|2021-03-18 15:58:50|1787.2|1787|1787.8|1787.4|1787.8|1787.6|1787.2|1786.8|938
1616083140000|2021-03-18 15:59:00|1788|1787.6|1787.2|1786.8|1788.2|1788|1787|1786.8|3625
1616083150000|2021-03-18 15:59:10|1787.4|1787|1786.6|1786.4|1787.4|1787.2|1786.6|1786.4|545
1616083160000|2021-03-18 15:59:20|1786.8|1786.6|1787|1786.8|1787.2|1786.8|1786.8|1786.4|1129
1616083170000|2021-03-18 15:59:30|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1786.8|1786.4|905
1616083180000|2021-03-18 15:59:40|1786.6|1786.4|1786.4|1786.2|1786.8|1786.4|1786.2|1786|1285
1616083190000|2021-03-18 15:59:50|1786.2|1786|1786.6|1786.4|1786.8|1786.4|1786.2|1786|2355
1616083200000|2021-03-18 16:00:00|1786.8|1786.2|1786.4|1786.2|1787|1786.8|1786.4|1786|1443
1616083210000|2021-03-18 16:00:10|1786.6|1786.4|1787|1786.6|1787|1786.8|1786.6|1786.4|857
1616083220000|2021-03-18 16:00:20|1786.8|1786.4|1786.8|1786.4|1787|1786.8|1786.8|1786.4|2326
1616083230000|2021-03-18 16:00:30|1787|1786.6|1787|1786.6|1787|1786.8|1786.8|1786.4|1249
1616083240000|2021-03-18 16:00:40|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.4|686
1616083250000|2021-03-18 16:00:50|1786.6|1786.6|1787|1786.6|1787|1786.6|1786.6|1786.4|545
1616083260000|2021-03-18 16:01:00|1787.2|1786.8|1787|1786.8|1787.4|1787|1787|1786.8|1528
1616083270000|2021-03-18 16:01:10|1786.8|1786.6|1787|1786.8|1787.2|1787|1786.8|1786.6|666
1616083280000|2021-03-18 16:01:20|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|1070
1616083290000|2021-03-18 16:01:30|1787.4|1787.2|1787.6|1787.2|1787.6|1787.4|1787.2|1787|1832
1616083300000|2021-03-18 16:01:40|1787.4|1787.4|1787.6|1787.2|1787.6|1787.4|1787.4|1787.2|208
1616083310000|2021-03-18 16:01:50|1787.8|1787.4|1787.2|1787|1787.8|1787.4|1787|1786.8|2619
1616083320000|2021-03-18 16:02:00|1787.4|1787.2|1787.4|1787|1787.4|1787.2|1787.2|1787|1800
1616083330000|2021-03-18 16:02:10|1787.2|1786.8|1787.4|1787|1787.4|1787.2|1787|1786.6|8877
1616083340000|2021-03-18 16:02:20|1787.6|1787.2|1787.6|1787.2|1787.6|1787.4|1787.4|1787.2|1076
1616083350000|2021-03-18 16:02:30|1787.8|1787.4|1787.6|1787.2|1787.8|1787.4|1787.6|1787.2|548
1616083360000|2021-03-18 16:02:40|1787.8|1787.4|1788|1787.6|1788|1787.6|1787.4|1787.2|2984
1616083370000|2021-03-18 16:02:50|1788.2|1787.8|1788.4|1788.2|1788.4|1788.2|1788|1787.8|2208
1616083380000|2021-03-18 16:03:00|1788.2|1788|1788|1787.8|1788.4|1788.2|1788|1787.8|3626
1616083390000|2021-03-18 16:03:10|1787.8|1787.6|1787.8|1787.6|1788|1787.8|1787.6|1787.4|34
1616083400000|2021-03-18 16:03:20|1788|1787.4|1787.8|1787.4|1788|1787.6|1787.6|1787.4|2144
1616083410000|2021-03-18 16:03:30|1787.6|1787.6|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|837
1616083420000|2021-03-18 16:03:40|1787.8|1787.6|1787.6|1787.4|1787.8|1787.6|1787.2|1787|5258
1616083430000|2021-03-18 16:03:50|1787.4|1787.2|1787.6|1787.4|1787.8|1787.4|1787.4|1787.2|2804
1616083440000|2021-03-18 16:04:00|1787.4|1787.2|1787.2|1787|1787.6|1787.4|1787|1786.8|1303
1616083450000|2021-03-18 16:04:10|1787.4|1787.2|1787.4|1787.2|1787.6|1787.4|1787.2|1787|599
1616083460000|2021-03-18 16:04:20|1787.2|1787|1787.4|1787|1787.4|1787.2|1787.2|1787|1334
1616083470000|2021-03-18 16:04:30|1787.6|1787.2|1787.2|1787|1787.6|1787.4|1787.2|1787|417
1616083480000|2021-03-18 16:04:40|1787|1786.8|1787.2|1786.8|1787.2|1787|1787|1786.6|6962
1616083490000|2021-03-18 16:04:50|1787.4|1787|1787|1786.8|1787.4|1787.2|1786.8|1786.6|32720
1616083500000|2021-03-18 16:05:00|1787.2|1787|1787.2|1786.8|1787.2|1787|1787|1786.8|2760
1616083510000|2021-03-18 16:05:10|1787.4|1787.2|1787.2|1786.8|1787.4|1787.2|1787|1786.8|7072
1616083520000|2021-03-18 16:05:20|1787.4|1787|1787.2|1787|1787.4|1787.2|1787|1786.8|1890
1616083530000|2021-03-18 16:05:30|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1787.2|1786.8|3073
1616083540000|2021-03-18 16:05:40|1787.2|1787|1787.4|1787|1787.4|1787.2|1787.2|1787|1318
1616083550000|2021-03-18 16:05:50||1787.2||1787||1787.2||1787|0
1616083560000|2021-03-18 16:06:00|1787.2|1786.8|1787|1786.8|1787.2|1786.8|1786.8|1786.6|6096
1616083570000|2021-03-18 16:06:10|1786.8|1786.6|1786.4|1786.2|1787|1786.8|1786.4|1786|5479
1616083580000|2021-03-18 16:06:20|1786.6|1786.4|1786.6|1786.2|1786.8|1786.6|1786.4|1786.2|3831
1616083590000|2021-03-18 16:06:30|1786.4|1786.4|1786.4|1786|1786.4|1786.4|1786|1785.8|2937
1616083600000|2021-03-18 16:06:40|1786.2|1786.2|1786.6|1786.2|1786.6|1786.2|1786.2|1786.2|853
1616083610000|2021-03-18 16:06:50|1786.4|1786|1785.8|1785.6|1786.4|1786|1785.8|1785.6|5385
1616083620000|2021-03-18 16:07:00|1785.6|1785.4|1785.8|1785.4|1785.8|1785.6|1785.4|1785.2|4046
1616083630000|2021-03-18 16:07:10|1785.6|1785.2|1785.4|1785|1785.8|1785.2|1785.2|1785|3325
1616083640000|2021-03-18 16:07:20|1785.2|1785.2|1785.2|1785|1785.2|1785.2|1785.2|1785|3379
1616083650000|2021-03-18 16:07:30|||||||||24968
1616083660000|2021-03-18 16:07:40|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|31107
1616083670000|2021-03-18 16:07:50|1785.6|1785.4|1785.4|1785.2|1785.8|1785.6|1785.4|1785.2|940
1616083680000|2021-03-18 16:08:00|1785.6|1785.4|1785.2|1785|1785.6|1785.4|1785.2|1785|8214
1616083690000|2021-03-18 16:08:10|1785.4|1785.2|1785|1784.8|1785.4|1785.2|1785|1784.6|40857
1616083710000|2021-03-18 16:08:30|1785.2|1785|1785|1784.8|1785.2|1785|1785|1784.8|1221
1616083720000|2021-03-18 16:08:40|1784.8|1784.6|1785|1784.8|1785|1784.8|1784.8|1784.6|2327
1616083730000|2021-03-18 16:08:50|1785.2|1785|1785|1784.8|1785.2|1785|1785|1784.8|5732
1616083740000|2021-03-18 16:09:00|1785.2|1785|1785.2|1785|1785.4|1785.2|1785|1784.8|6410
1616083750000|2021-03-18 16:09:10|1785.4|1785.2|1785.8|1785.4|1786|1785.8|1785.4|1785.2|3251
1616083760000|2021-03-18 16:09:20|1785.6|1785.6|1785.6|1785.2|1785.8|1785.6|1785.4|1785.2|2087
1616083770000|2021-03-18 16:09:30|1785.4|1785|1785.4|1785|1785.6|1785|1785.2|1784.8|7760
1616083780000|2021-03-18 16:09:40|1785.2|1785.2|1785.4|1785.2|1785.6|1785.2|1785.2|1784.8|5443
1616083790000|2021-03-18 16:09:50|1785.6|1785.4|1785.4|1785.2|1785.8|1785.6|1785.4|1785.2|5116
1616083800000|2021-03-18 16:10:00|1785.6|1785.4|1785.2|1785|1785.6|1785.4|1785.2|1785|4628
1616083810000|2021-03-18 16:10:10|1785|1784.8|1785.2|1785|1785.2|1785|1785|1784.8|17217
1616083820000|2021-03-18 16:10:20|||||||||723
1616083830000|2021-03-18 16:10:30|||||||||1372
1616083840000|2021-03-18 16:10:40|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1785|999
1616083850000|2021-03-18 16:10:50|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1785|2154
1616083860000|2021-03-18 16:11:00|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|647
1616083880000|2021-03-18 16:11:20|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1784.8|9326
1616083890000|2021-03-18 16:11:30||1784.8||1785||1785||1784.8|11891
1616083900000|2021-03-18 16:11:40|1785|1784.8|1785|1784.8|1785|1785|1785|1784.8|9423
1616083910000|2021-03-18 16:11:50|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1785|759
1616083920000|2021-03-18 16:12:00||1784.8||1784.8||1784.8||1784.8|0
1616083930000|2021-03-18 16:12:10|1785|1785|1785.4|1785|1785.4|1785.2|1785|1785|2777
1616083940000|2021-03-18 16:12:20|1785.2|1785.2|1784.8|1784.6|1785.4|1785.2|1784.8|1784.6|3692
1616083950000|2021-03-18 16:12:30|1785|1784.8|1785|1784.8|1785.2|1784.8|1785|1784.6|3430
1616083960000|2021-03-18 16:12:40|1784.6|1784.4|1785|1784.8|1785.2|1785|1784.6|1784.4|6992
1616083970000|2021-03-18 16:12:50|1785.2||1785||1785.2||1785||650
1616083980000|2021-03-18 16:13:00|1784.8|1784.6|1785|1784.6|1785|1784.8|1784.8|1784.6|588
1616083990000|2021-03-18 16:13:10|1784.8|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.6|509
1616084000000|2021-03-18 16:13:20|1784.8|1784.6|1784.8|1784.6|1785|1784.8|1784.8|1784.6|1155
1616084010000|2021-03-18 16:13:30|1785|1784.8|1785|1784.6|1785|1784.8|1784.8|1784.6|3000
1616084020000|2021-03-18 16:13:40|1785.2|1784.8|1785.8|1785.6|1785.8|1785.6|1785.2|1784.8|4286
1616084030000|2021-03-18 16:13:50|1786|1785.8|1786.2|1786|1786.4|1786.2|1786|1785.8|1528
1616084040000|2021-03-18 16:14:00|1786|1785.8|1785.8|1785.6|1786|1785.8|1785.8|1785.6|1521
1616084050000|2021-03-18 16:14:10|1785.6|1785.4|1786|1785.8|1786|1785.8|1785.6|1785.4|8428
1616084060000|2021-03-18 16:14:20|1786.2|1786|1786.2|1785.8|1786.2|1786|1785.8|1785.6|2011
1616084070000|2021-03-18 16:14:30|1786|1785.6|1786|1785.6|1786.2|1785.8|1785.8|1785.6|375
1616084080000|2021-03-18 16:14:40|1786.2|1785.8|1786.2|1785.8|1786.2|1785.8|1786.2|1785.8|0
1616084090000|2021-03-18 16:14:50|1786|1785.6|1785.6|1785.2|1786|1785.6|1785.6|1785.2|2700
1616084100000|2021-03-18 16:15:00|1785.4|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|409
1616084110000|2021-03-18 16:15:10|1785.4|1785|1785.2|1785|1785.4|1785.2|1785.2|1785|1777
1616084120000|2021-03-18 16:15:20|1785|1784.8|1785.4|1785|1785.4|1785.2|1784.8|1784.6|2662
1616084130000|2021-03-18 16:15:30|1785.2|1784.8|1785.2|1785|1785.2|1785|1785|1784.6|3182
1616084140000|2021-03-18 16:15:40|1785|1784.8|1784.8|1784.6|1785.2|1784.8|1784.4|1784|12500
1616084150000|2021-03-18 16:15:50|1784.6|1784.4|1785|1784.8|1785|1784.8|1784.4|1784|1296
1616084160000|2021-03-18 16:16:00|1785.2|1785|1785.6|1785.2|1785.6|1785.4|1785.2|1785|2028
1616084170000|2021-03-18 16:16:10|1785.4|1785|1785.4|1785.2|1785.4|1785.2|1785.2|1785|1197
1616084180000|2021-03-18 16:16:20|1785.6|1785.4|1785.2|1784.8|1785.6|1785.4|1785|1784.8|390
1616084190000|2021-03-18 16:16:30|1785.4|1785|1785.4|1785|1785.6|1785.4|1785.4|1785|4934
1616084200000|2021-03-18 16:16:40|1785.2|1785.2|1785.4|1785.2|1785.4|1785.2|1785.2|1785|594
1616084210000|2021-03-18 16:16:50|1785.6|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|812
1616084220000|2021-03-18 16:17:00|1785.4|1785|1785.2|1784.8|1785.6|1785.2|1784.8|1784.6|1738
1616084230000|2021-03-18 16:17:10|1785|1785|1785.2|1784.8|1785.2|1785|1785|1784.8|0
1616084240000|2021-03-18 16:17:20|1785|1785|1785|1784.8|1785.2|1785|1785|1784.6|745
1616084250000|2021-03-18 16:17:30|1785.2|1785|1785.2|1784.8|1785.2|1785|1785.2|1784.8|322
1616084260000|2021-03-18 16:17:40|1785|1785|1785|1784.8|1785.2|1785|1785|1784.8|666
1616084270000|2021-03-18 16:17:50|1785.2|1785|1785.2|1785|1785.2|1785|1785|1784.8|1301
1616084280000|2021-03-18 16:18:00|1785.4|1785.2|1786|1785.6|1786|1785.6|1785.4|1785.2|6968
1616084290000|2021-03-18 16:18:10|1785.8|1785.8|1785.4|1785|1786|1785.8|1785.4|1785|607
1616084300000|2021-03-18 16:18:20|1785.6|1785.2|1785.8|1785.4|1785.8|1785.6|1785.4|1785|1033
1616084310000|2021-03-18 16:18:30|1785.6|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|809
1616084320000|2021-03-18 16:18:40|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.4|1785.2|1333
1616084330000|2021-03-18 16:18:50|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|281
1616084340000|2021-03-18 16:19:00|1785.6||1785.6||1785.6||1785.6||0
1616084350000|2021-03-18 16:19:10|1785.4|1785.2|1785.2|1785|1785.6|1785.4|1785.2|1785|3018
1616084360000|2021-03-18 16:19:20|1785.4|1785.2|1787|1786.6|1787|1786.8|1785.4|1785.2|21998
1616084370000|2021-03-18 16:19:30|1786.8|1786.4|1786.8|1786.4|1787|1786.8|1786.4|1786.2|4574
1616084380000|2021-03-18 16:19:40|1786.6|1786.6|1786.2|1786|1786.8|1786.6|1786.2|1786|2917
1616084390000|2021-03-18 16:19:50|1786|1785.8|1786.2|1786|1786.2|1786|1785.8|1785.6|2323
1616084400000|2021-03-18 16:20:00|1786.4|1786.2|1786.6|1786.4|1786.6|1786.4|1786|1785.8|4248
1616084410000|2021-03-18 16:20:10|1786.4|1786.2|1786.4|1786.2|1786.6|1786.4|1786.2|1786|956
1616084420000|2021-03-18 16:20:20|1786.6|1786.4|1786.2|1786|1786.6|1786.4|1786.2|1786|4354
1616084430000|2021-03-18 16:20:30|1786.4|1786.2|1786.6|1786.2|1786.6|1786.4|1786.2|1786|1762
1616084440000|2021-03-18 16:20:40|1786.4|1786|1785.8|1785.6|1786.4|1786.2|1785.8|1785.6|2342
1616084450000|2021-03-18 16:20:50|1786|1785.4|1786|1785.8|1786.4|1786.2|1786|1785.4|1323
1616084460000|2021-03-18 16:21:00|1785.8|1785.6|1786|1785.6|1786|1785.8|1785.8|1785.6|768
1616084470000|2021-03-18 16:21:10|1786.2|1785.8|1786.2|1786|1786.6|1786.4|1786|1785.8|3880
1616084480000|2021-03-18 16:21:20|1786|1785.8|1786.2|1786|1786.2|1786|1785.8|1785.4|9518
1616084490000|2021-03-18 16:21:30|1786.4|1785.8|1786.2|1785.8|1786.4|1786.2|1786|1785.8|2597
1616084500000|2021-03-18 16:21:40|1786|1785.6|1785.8|1785.6|1786.2|1785.6|1785.8|1785.4|1279
1616084510000|2021-03-18 16:21:50|1785.6|1785.4|1786.2|1786|1786.2|1786|1785.6|1785.4|13809
1616084520000|2021-03-18 16:22:00|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.8|856
1616084530000|2021-03-18 16:22:10|1786.2|1786|1786|1785.8|1786.2|1786|1786|1785.8|1074
1616084540000|2021-03-18 16:22:20|1786.2|1786|1786.4|1786.2|1786.4|1786.2|1786|1786|784
1616084550000|2021-03-18 16:22:30|1786.6|1786.4|1785.8|1785.6|1786.6|1786.4|1785.8|1785.6|1447
1616084560000|2021-03-18 16:22:40|1785.6|1785.4|1785.8|1785.6|1785.8|1785.6|1785.6|1785.4|1225
1616084570000|2021-03-18 16:22:50|1786|1785.8|1786|1785.6|1786.2|1786|1785.8|1785.6|3973
1616084580000|2021-03-18 16:23:00|1785.8|1785.8|1785|1784.6|1786|1785.8|1784.8|1784.6|11036
1616084590000|2021-03-18 16:23:10|1784.8|1784.8|1784.8|1784.6|1785.2|1785|1784.8|1784.6|4481
1616084600000|2021-03-18 16:23:20|1785|1784.8|1785.2|1785|1785.2|1785|1784.8|1784.6|1294
1616084610000|2021-03-18 16:23:30|1785.4|1784.8|1785.2|1785|1785.4|1785.2|1785|1784.8|1343
1616084620000|2021-03-18 16:23:40|1785|1784.8|1785.6|1785.4|1785.6|1785.4|1785|1784.8|13643
1616084630000|2021-03-18 16:23:50|1785.8||1785.6||1785.8||1785.6||1072
1616084640000|2021-03-18 16:24:00|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1785|5248
1616084650000|2021-03-18 16:24:10|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|2396
1616084660000|2021-03-18 16:24:20|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|950
1616084670000|2021-03-18 16:24:30|1785.4|1785.2|1785|1784.8|1785.4|1785.2|1785|1784.8|2020
1616084680000|2021-03-18 16:24:40|1784.8|1784.4|1785|1784.8|1785|1784.8|1784.8|1784.4|8193
1616084690000|2021-03-18 16:24:50|1785.2|1785|1785.2|1784.8|1785.4|1785.2|1785|1784.8|3702
1616084700000|2021-03-18 16:25:00|1785|1785|1784.8|1784.6|1785.2|1785|1784.8|1784.6|3191
1616084710000|2021-03-18 16:25:10|1784.6|1784.4|1785|1784.6|1785|1784.8|1784.6|1784.4|2860
1616084720000|2021-03-18 16:25:20|1785.2|1784.8|1785.6|1785.4|1785.8|1785.6|1785.2|1784.8|12799
1616084730000|2021-03-18 16:25:30|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.2|1785|5712
1616084740000|2021-03-18 16:25:40|1785.8|1785.6|1785.6|1785.2|1785.8|1785.6|1785.4|1785.2|1626
1616084750000|2021-03-18 16:25:50|1785.4|1785.4|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|901
1616084760000|2021-03-18 16:26:00|1785.8|1785.6|1785.8|1785.6|1786|1785.8|1785.8|1785.4|1758
1616084770000|2021-03-18 16:26:10|1786|1785.4|1786.4|1786|1786.4|1786.2|1785.8|1785.4|5927
1616084780000|2021-03-18 16:26:20|1786.2|1786.2|1786.4|1786.2|1786.6|1786.4|1786.2|1785.8|1108
1616084790000|2021-03-18 16:26:30|1786.2|1786|1786.2|1786|1786.4|1786|1786|1785.8|2149
1616084800000|2021-03-18 16:26:40||1785.8||1785.8||1786||1785.8|0
1616084810000|2021-03-18 16:26:50|1786|1786|1785.8|1785.6|1786.2|1786|1785.6|1785.4|3387
1616084820000|2021-03-18 16:27:00|1786|1785.8|1786|1785.6|1786.2|1785.8|1785.8|1785.6|889
1616084830000|2021-03-18 16:27:10|1785.8|1785.4|1786|1785.6|1786|1785.8|1785.6|1785.4|1516
1616084840000|2021-03-18 16:27:20|1785.6|1785.4|1785.6|1785.4|1785.8|1785.6|1785.4|1785.2|11425
1616084850000|2021-03-18 16:27:30|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.2|4166
1616084860000|2021-03-18 16:27:40|1785.6|1785.2|1785.6|1785.4|1785.6|1785.4|1785.2|1785|2055
1616084870000|2021-03-18 16:27:50|1785.8|1785.6|1786.2|1786|1786.2|1786|1785.8|1785.6|3014
1616084880000|2021-03-18 16:28:00|1786|1785.8|1785.6|1785.4|1786.2|1785.8|1785.6|1785.4|1243
1616084890000|2021-03-18 16:28:10|||||||||33
1616084900000|2021-03-18 16:28:20|1785.4|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|1174
1616084910000|2021-03-18 16:28:30|1785.4|1785.2|1785.4|1785|1785.6|1785.4|1785.2|1785|3516
1616084920000|2021-03-18 16:28:40|1785.6|1785.2|1785.4|1785.2|1785.6|1785.2|1785.4|1785|5367
1616084930000|2021-03-18 16:28:50|1785.6|1785.4|1786|1785.8|1786.2|1785.8|1785.6|1785.2|3912
1616084940000|2021-03-18 16:29:00|1785.8|1785.6|1785.8|1785.4|1786|1785.8|1785.6|1785.4|3586
1616084950000|2021-03-18 16:29:10|1785.6|1785.2|1785.6|1785.2|1785.8|1785.4|1785.4|1785|1808
1616084960000|2021-03-18 16:29:20|1785.4|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|830
1616084970000|2021-03-18 16:29:30|1785.8|1785.4|1786|1785.8|1786.4|1786|1785.8|1785.4|5479
1616084980000|2021-03-18 16:29:40|||||||||305
1616084990000|2021-03-18 16:29:50|1785.8|1785.6|1786|1785.4|1786.2|1785.8|1785.8|1785.4|8455
1616140800000|2021-03-19 08:00:00|1739.8|1727|1738.2|1733.8|1739.8|1738|1725|1724.4|576195
1616140810000|2021-03-19 08:00:10|1739.2|1735.4|1742.8|1740.2|1743.8|1742|1738.8|1735.4|11724
1616140820000|2021-03-19 08:00:20|1743.2|1740.4|1743.2|1741|1744.8|1743|1743|1740.4|7989
1616140830000|2021-03-19 08:00:30|1742.6|1742.2|1742.8|1741.4|1744.6|1742.8|1741|1740.4|9555
1616140840000|2021-03-19 08:00:40|1742.6|1741|1743.6|1741.2|1743.8|1742.8|1740.4|1740|57749
1616140850000|2021-03-19 08:00:50|1743.8|1741.4|1745.8|1745.4|1746|1745.4|1740|1739.8|70933
1616140860000|2021-03-19 08:01:00|1745.4|1744.2|1741.8|1740.6|1745.4|1744.4|1741.8|1740.4|5398
1616140870000|2021-03-19 08:01:10|1742|1741.8|1739.2|1738.2|1742.2|1742|1739.2|1738.2|27857
1616140880000|2021-03-19 08:01:20|1739.8|1739.6|1740.8|1740|1741.2|1740.2|1739.2|1738.2|31396
1616140890000|2021-03-19 08:01:30|1740.6|1739.6|1740.6|1740|1742.2|1741.4|1740|1739|19355
1616140900000|2021-03-19 08:01:40|1741|1740.2|1739.8|1738.8|1741|1740.2|1739|1738.6|9191
1616140910000|2021-03-19 08:01:50|1739.6|1738.6|1737.6|1736.8|1739.6|1739|1737|1736|29559
1616140920000|2021-03-19 08:02:00|1737.8|1737|1741|1740.6|1742|1740.8|1737.8|1737|40396
1616140930000|2021-03-19 08:02:10|1740|1740.4|1738|1737.2|1741.8|1741|1738|1737.2|140602
1616140940000|2021-03-19 08:02:20|1737.8|1737|1739.8|1739.2|1740|1739.8|1737.6|1737|9883
1616140950000|2021-03-19 08:02:30|1739.6|1738.8|1739.8|1738.6|1740|1739.4|1739|1738.2|10059
1616140960000|2021-03-19 08:02:40|1740|1739|1739.8|1739|1742|1741.4|1739.8|1739|38951
1616140970000|2021-03-19 08:02:50|1740|1739.2|1737.4|1736.4|1740|1739.2|1737.2|1736.4|13994
1616140980000|2021-03-19 08:03:00|1737.6|1736.6|1739|1737.8|1739.2|1738.6|1736.6|1736|20288
1616140990000|2021-03-19 08:03:10|1739.2|1738|1738|1737.2|1739.6|1738.8|1737.8|1737|11897
1616141000000|2021-03-19 08:03:20|1738.2|1737.4|1739.4|1738.6|1739.4|1739|1738|1737.2|5526
1616141010000|2021-03-19 08:03:30|1739|1738.2|1738.4|1737.6|1739.4|1739|1737.6|1736.8|25952
1616141020000|2021-03-19 08:03:40|1738.2|1737.2|1737.8|1737|1739|1738.6|1737.6|1736.6|10299
1616141030000|2021-03-19 08:03:50|1738|1737.2|1737.6|1736.4|1738.2|1737.8|1737.4|1736.2|3329
1616141040000|2021-03-19 08:04:00|1737.8|1736.6|1734.8|1734.2|1737.8|1736.8|1734.6|1734|15428
1616141050000|2021-03-19 08:04:10|1735|1735.2|1731.8|1730.2|1735.8|1735.2|1730.8|1730|79715
1616141060000|2021-03-19 08:04:20|1731.6|1730|1734|1733.2|1734.6|1734|1731|1730|13609
1616141070000|2021-03-19 08:04:30|1734.2|1733.4|1733.6|1732.6|1734.8|1734|1733|1732.6|17654
1616141080000|2021-03-19 08:04:40|1733.4|1732.4|1730.2|1729.2|1733.4|1732.4|1730.2|1729.2|18997
1616141090000|2021-03-19 08:04:50|1730.6|1729.4|1732.6|1732|1733.6|1732.6|1730.4|1729.4|42876
1616141100000|2021-03-19 08:05:00|1732.4|1731.6|1733.6|1733|1733.8|1733|1732|1731|13542
1616141110000|2021-03-19 08:05:10|1733|1732.8|1732|1730.8|1733.6|1733.2|1731.6|1730.6|25187
1616141120000|2021-03-19 08:05:20|1732.2|1731|1733.4|1732.6|1734.6|1733.6|1731.6|1730.6|122825
1616141130000|2021-03-19 08:05:30|1733.2|1732.2|1734.2|1733.4|1734.4|1733.8|1731.6|1731.4|13799
1616141140000|2021-03-19 08:05:40|1733.4|1733.6|1734.6|1733.6|1734.6|1733.8|1731.6|1731.4|32178
1616141150000|2021-03-19 08:05:50|1734.4|1733.4|1733.4|1732.6|1735|1734|1731.2|1731|114890
1616141160000|2021-03-19 08:06:00|1733.2|1732.4|1734.6|1734|1734.6|1734.2|1733|1732.2|7345
1616141170000|2021-03-19 08:06:10|1735|1734.2|1734.6|1733.8|1735.6|1735|1733.8|1733.2|7520
1616141180000|2021-03-19 08:06:20|1734.2|1733.4|1733.8|1733|1734.2|1733.4|1733.4|1732.6|1415
1616141190000|2021-03-19 08:06:30|1733.6|1732.8|1732.4|1731.4|1733.8|1733.2|1732.4|1731.2|16959
1616141200000|2021-03-19 08:06:40|1732.6|1732|1734|1733.2|1734|1733.2|1732.6|1732|8034
1616141210000|2021-03-19 08:06:50|1733.8|1733|1733.8|1732.8|1734|1733.4|1732.4|1732|78736
1616141220000|2021-03-19 08:07:00|1734|1733|1733|1731.8|1734.6|1733.8|1732|1731.8|21892
1616141230000|2021-03-19 08:07:10|1732.8|1732|1732.2|1731.4|1733|1732.6|1731.8|1731.4|13517
1616141240000|2021-03-19 08:07:20|1732.6|1731.6|1732.4|1731.6|1733|1732.2|1732|1731.4|2957
1616141250000|2021-03-19 08:07:30|1732.6|1731.4|1732.2|1731.4|1733.2|1733|1732.2|1731.4|4812
1616141260000|2021-03-19 08:07:40|1732.4|1731.6|1734.8|1733.8|1735|1734.4|1732.4|1731.6|9870
1616141270000|2021-03-19 08:07:50|1734.6|1733.6|1733.8|1733|1734.6|1733.8|1733.6|1732.6|5549
1616141280000|2021-03-19 08:08:00|1734|1733.4|1734|1733.2|1734.4|1733.6|1733.4|1732.2|24997
1616141290000|2021-03-19 08:08:10|1733.8|1733|1734.6|1734|1734.8|1734|1732.8|1732.2|5283
1616141300000|2021-03-19 08:08:20|1734.4|1733.8|1735.6|1735|1735.6|1735|1734|1733.8|8222
1616141310000|2021-03-19 08:08:30|1736|1735.2|1738.2|1737.6|1738.6|1738.2|1736|1735|15058
1616141320000|2021-03-19 08:08:40|1738.4|1737.2|1738|1737.2|1739.2|1738.4|1738|1737|6608
1616141330000|2021-03-19 08:08:50|1737.8|1737|1738.6|1738|1738.6|1738|1737.6|1737|4551
1616141340000|2021-03-19 08:09:00|1738.8|1738.2|1738.4|1738|1739.2|1739|1737.6|1737.4|4589
1616141350000|2021-03-19 08:09:10|1738.6|1738.2|1739|1738.2|1739|1738.2|1738.2|1738|1588
1616141360000|2021-03-19 08:09:20|1738.8|1738|1738.6|1738|1739|1738.6|1738.4|1738|6420
1616141370000|2021-03-19 08:09:30|1738.8|1738.2|1739.2|1738.2|1739.2|1738.2|1738.8|1738.2|1722
1616141380000|2021-03-19 08:09:40|1739|1738.4|1740.6|1740|1740.6|1740|1739|1738.2|15349
1616141390000|2021-03-19 08:09:50|1740.2|1739.8|1740.8|1740.2|1741.4|1741|1740|1739.8|10870
1616141400000|2021-03-19 08:10:00|1741|1740.4|1740.4|1740.2|1741.4|1740.6|1740.4|1739.8|20369
1616141410000|2021-03-19 08:10:10|1740.6|1740.4|1742|1741.4|1742|1741.4|1740.6|1740.2|8002
1616141420000|2021-03-19 08:10:20|1741.8|1741.2|1742.2|1741.2|1742.4|1742|1741.8|1741.2|8015
1616141430000|2021-03-19 08:10:30|1741.6|1741|1742.6|1741.6|1742.6|1742|1741.4|1741|6433
1616141440000|2021-03-19 08:10:40|1742.4|1741.8|1742.4|1741.8|1743.6|1743|1742|1741.8|8575
1616141450000|2021-03-19 08:10:50|1742.6|1742|1742.6|1742|1742.6|1742.2|1741.8|1741.6|7379
1616141460000|2021-03-19 08:11:00|1742.8|1742.2|1743|1742.6|1743.4|1743|1742.6|1742.2|9740
1616141470000|2021-03-19 08:11:10|1743.2|1742.4|1743.8|1743|1744|1743.4|1743.2|1742.4|7330
1616141480000|2021-03-19 08:11:20|1744|1743.4|1744.6|1744.2|1745.4|1744.8|1743.8|1743.4|28054
1616141490000|2021-03-19 08:11:30|1744.8|1744.4|1744.6|1744|1744.8|1744.4|1744|1743.4|17945
1616141500000|2021-03-19 08:11:40|1743.8|1744.2|1744|1743.6|1744|1744.2|1743.4|1743|9249
1616141510000|2021-03-19 08:11:50|1744.4|1743.8|1743.4|1743|1744.8|1744.4|1743.4|1743|13011
1616141520000|2021-03-19 08:12:00|1743.2|1742.8|1743.8|1743.4|1743.8|1743.4|1743|1742.2|18711
1616141530000|2021-03-19 08:12:10|1743.6|1743|1742|1741.4|1743.8|1743.4|1742|1741.4|29418
1616141540000|2021-03-19 08:12:20|1742.2|1741.6|1742.8|1742|1743.4|1742.6|1742.2|1741.6|3692
1616141550000|2021-03-19 08:12:30|1743|1742.8|1744.6|1744|1744.6|1744.2|1742.8|1742.2|4005
1616141560000|2021-03-19 08:12:40|1744.8|1744.2|1744|1743.6|1744.8|1744.6|1743.8|1743.2|2216
1616141570000|2021-03-19 08:12:50|1743.8|1743.4|1744.4|1744.2|1744.4|1744.2|1743.4|1742.8|4587
1616141580000|2021-03-19 08:13:00|1744.6|1744.4|1743.8|1743.2|1744.6|1744.4|1743.4|1743.2|9672
1616141590000|2021-03-19 08:13:10|1743.6|1743|1743|1742.4|1743.6|1743|1742.6|1742|1753
1616141600000|2021-03-19 08:13:20|1743.2|1742.6|1744.2|1743.8|1744.2|1743.8|1742.8|1742.2|5689
1616141610000|2021-03-19 08:13:30|1744.4|1744|1744.6|1744.2|1744.6|1744.4|1744.4|1744|819
1616141620000|2021-03-19 08:13:40|1744.8|1744.4|1746.8|1746|1746.8|1746.4|1744.8|1744.4|10961
1616141630000|2021-03-19 08:13:50|1747|1746.2|1747.6|1747|1748|1747.6|1747|1746.2|16505
1616141640000|2021-03-19 08:14:00|1747.4|1747.2|1748.8|1748.4|1748.8|1748.4|1746.6|1746.4|9669
1616141650000|2021-03-19 08:14:10|1748.6|1748.2|1748.4|1748|1749|1748.6|1748.4|1748|1968
1616141660000|2021-03-19 08:14:20|1748.8|1748.2|1749|1748.8|1749.8|1749.2|1748.8|1748.2|22118
1616141670000|2021-03-19 08:14:30|1749.4|1749|1749.6|1749.4|1750|1749.4|1749.4|1749|2316
1616141680000|2021-03-19 08:14:40|1750|1749.6|1750|1749.4|1750.8|1750.4|1749|1748.2|23990
1616141690000|2021-03-19 08:14:50|1749.8|1749|1749.4|1749|1749.8|1749.4|1749.4|1748.6|2288
1616141700000|2021-03-19 08:15:00|1749.6|1749.2|1749.8|1749.2|1750.8|1750.4|1749.4|1748.6|7671
1616141710000|2021-03-19 08:15:10|1750|1749.4|1749.6|1748.8|1750.2|1749.6|1748.2|1747.6|25230
1616141720000|2021-03-19 08:15:20|1750|1749|1749.2|1748.2|1750.6|1750.2|1748.4|1748|17839
1616141730000|2021-03-19 08:15:30|1749.4|1748.4|1749|1748.4|1749.8|1749.4|1748.8|1748|950
1616141740000|2021-03-19 08:15:40|1749.2|1748.6|1751.2|1751|1751.2|1751|1749.2|1748.6|24002
1616141750000|2021-03-19 08:15:50|1751.4|1750.8|1751.4|1750.8|1751.8|1751.4|1751|1750.8|1344
1616141760000|2021-03-19 08:16:00|1751.2|1751|1750.6|1750.4|1751.4|1751|1750.6|1750|6859
1616141770000|2021-03-19 08:16:10|1751|1750.2|1751|1750.4|1751|1750.8|1750.8|1750.2|1826
1616141780000|2021-03-19 08:16:20|1751.2|1750.6|1752.8|1752.6|1752.8|1752.6|1751.2|1750.6|3355
1616141790000|2021-03-19 08:16:30|1752.6|1752.4|1753.2|1752.8|1753.2|1753|1752.6|1752.2|10716
1616141800000|2021-03-19 08:16:40|1753|1752.6|1753.4|1753|1753.8|1753.4|1753|1752.4|13580
1616141810000|2021-03-19 08:16:50|1753.8|1753.2|1754|1753.6|1754|1753.8|1753.6|1753.2|1963
1616141820000|2021-03-19 08:17:00|1754.2|1753.8|1754.4|1754.2|1754.4|1754.2|1754|1753.6|2436
1616141830000|2021-03-19 08:17:10|1754.6|1754.4|1754.8|1754.4|1754.8|1754.6|1754.4|1754|1345
1616141840000|2021-03-19 08:17:20|1755|1754.6|1753.4|1753|1755|1754.6|1753.2|1753|10784
1616141850000|2021-03-19 08:17:30|1753.6|1753.2|1753.6|1752.6|1753.6|1753.2|1752.8|1752|19438
1616141860000|2021-03-19 08:17:40|1753.8|1752.8|1754.4|1753.6|1754.6|1753.8|1753.6|1752.8|32951
1616141870000|2021-03-19 08:17:50|1754.6|1753.8|1754.6|1754.4|1754.6|1754.4|1754.4|1753.6|4010
1616141880000|2021-03-19 08:18:00|1754.4|1754.2|1754.6|1754.4|1754.6|1754.4|1754|1753.4|6438
1616141890000|2021-03-19 08:18:10|1754.4|1754|1754.4|1754|1754.4|1754.2|1753.8|1753.4|5172
1616141900000|2021-03-19 08:18:20|1754.6|1754.2|1754|1753.4|1755|1754.4|1753.6|1753.4|5670
1616141910000|2021-03-19 08:18:30|1754.4|1753.6|1754.4|1753.8|1754.4|1753.8|1753.8|1753.4|265
1616141920000|2021-03-19 08:18:40|1754.2|1753.6|1754.6|1754|1754.6|1754.2|1753.6|1753.2|9899
1616141930000|2021-03-19 08:18:50|1754.4|1754.2|1753.6|1753.4|1754.4|1754.2|1753.6|1753.4|16470
1616141940000|2021-03-19 08:19:00|1753.8|1753|1754.8|1753.6|1754.8|1753.6|1753|1752.4|17851
1616141950000|2021-03-19 08:19:10|1754.6|1753.8|1755.2|1755|1755.2|1755|1754.4|1753.8|4485
1616141960000|2021-03-19 08:19:20|1755|1754.8|1755.2|1754.8|1755.2|1754.8|1754.6|1754|1422
1616141970000|2021-03-19 08:19:30|1755|1754.6|1756|1755.6|1756|1755.6|1755|1754.4|905
1616141980000|2021-03-19 08:19:40|1755.8|1755.4|1756|1755.6|1756.2|1755.8|1755.8|1755.4|2619
1616141990000|2021-03-19 08:19:50|1755.8|1755.8|1756|1755.8|1756.2|1755.8|1755.6|1755.4|2703
1616142000000|2021-03-19 08:20:00|1755.6|1755.6|1755.8|1755.6|1756|1755.6|1755.6|1755.4|977
1616142010000|2021-03-19 08:20:10|1756|1755.4|1756|1755.8|1756|1755.8|1755.8|1755|2525
1616142020000|2021-03-19 08:20:20|1756.2|1756|1756.6|1756.4|1757.2|1756.8|1756.2|1756|9086
1616142030000|2021-03-19 08:20:30|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|628
1616142040000|2021-03-19 08:20:40|1756.4|1756.2|1756.6|1756.2|1756.8|1756.6|1756.4|1756.2|2380
1616142050000|2021-03-19 08:20:50|1756.4|1756|1755|1754.2|1756.6|1756|1754.6|1754|4631
1616142060000|2021-03-19 08:21:00|1755.2|1754.4|1755.6|1755|1755.8|1755|1755|1754.2|2336
1616142070000|2021-03-19 08:21:10|1755.4|1754.8|1755.6|1754.8|1755.6|1755.2|1755.2|1754.2|400
1616142080000|2021-03-19 08:21:20|1755.8|1755.2|1757.2|1756.8|1757.2|1756.8|1755.8|1755.2|2634
1616142090000|2021-03-19 08:21:30|1757.4|1757|1758.4|1758|1758.6|1758.2|1757.4|1757|3731
1616142100000|2021-03-19 08:21:40|1758.2|1758.2|1758.2|1757.6|1758.4|1758.2|1758.2|1757.4|4852
1616142110000|2021-03-19 08:21:50|1758.4|1757.8|1758|1757.2|1758.4|1757.8|1757.6|1757.2|1184
1616142120000|2021-03-19 08:22:00|1757.8|1757|1758|1757.2|1758|1757.2|1757.2|1756.6|6518
1616142130000|2021-03-19 08:22:10|1757.8|1757.4|1757.6|1757|1758|1757.6|1757.6|1756.8|857
1616142140000|2021-03-19 08:22:20|1757.4|1756.6|1756.4|1755.8|1757.6|1757|1756.4|1755.6|1145
1616142150000|2021-03-19 08:22:30|1756.6|1756|1756.8|1756.2|1757.2|1756.8|1756.6|1756|3700
1616142160000|2021-03-19 08:22:40|1757|1755.8|1757|1756.6|1757|1756.8|1756.8|1755.8|2111
1616142170000|2021-03-19 08:22:50|1756.8|1756.4|1755.6|1755.2|1757|1756.4|1755.6|1755|641
1616142180000|2021-03-19 08:23:00|1756|1755.4|1754.6|1754|1756|1755.6|1754.4|1753.8|4940
1616142190000|2021-03-19 08:23:10|1755|1754.2|1754.8|1754.4|1755|1754.4|1754.4|1754.2|1111
1616142200000|2021-03-19 08:23:20|1755|1754.6|1755|1754.8|1755.4|1754.8|1754.8|1754.2|697
1616142210000|2021-03-19 08:23:30|1754.8|1754.6|1754.4|1753.8|1755|1754.8|1754|1753.4|11395
1616142220000|2021-03-19 08:23:40|1754.2|1753.4|1754.6|1754.2|1754.8|1754.4|1753.4|1753|4869
1616142230000|2021-03-19 08:23:50|1754.2|1754|1753.8|1753.2|1754.6|1754|1753.6|1753|801
1616142240000|2021-03-19 08:24:00|1754|1753.4|1754.4|1754|1754.6|1754|1754|1753.4|1508
1616142250000|2021-03-19 08:24:10|1754.2|1753.6|1753.4|1753.2|1754.2|1753.8|1753.2|1752.8|1410
1616142260000|2021-03-19 08:24:20|1753.2|1753|1752.4|1752|1753.2|1753|1752.2|1751.6|12635
1616142270000|2021-03-19 08:24:30|1752.6|1752.2|1753|1752.6|1753|1752.6|1752.6|1752.2|1436
1616142280000|2021-03-19 08:24:40|1752.8|1752.4|1753.4|1753.2|1753.4|1753.2|1752.6|1752.2|11724
1616142290000|2021-03-19 08:24:50|1753.8|1753|1753.6|1753.4|1754|1753.4|1753.6|1753|1117
1616142300000|2021-03-19 08:25:00|1753.8|1753.6|1753.8|1753.2|1754.4|1753.8|1753.8|1753|3691
1616142310000|2021-03-19 08:25:10|1753.4|1753|1753.4|1753|1753.6|1753.2|1753.2|1752.6|1299
1616142320000|2021-03-19 08:25:20|1753.2|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1752.6|1875
1616142330000|2021-03-19 08:25:30|1753.2|1752.6|1753.2|1752.8|1753.2|1753|1752.6|1752.2|6409
1616142340000|2021-03-19 08:25:40|1753|1753|1752.6|1752.2|1753|1753|1752.6|1752|4777
1616142350000|2021-03-19 08:25:50|1752.8|1752.4|1753.4|1752.6|1753.4|1752.8|1752|1751.6|10562
1616142360000|2021-03-19 08:26:00|1753.6|1752.8|1754.4|1753.8|1755|1754.2|1753.6|1752.8|1215
1616142370000|2021-03-19 08:26:10|1754.2|1753.6|1753.8|1753.4|1754.2|1753.8|1753.8|1753|3937
1616142380000|2021-03-19 08:26:20|1754|1753.6|1755|1754.6|1755|1754.6|1753.8|1753.4|4276
1616142390000|2021-03-19 08:26:30|1755.2|1754.8|1755|1754.8|1755.8|1755|1755|1754.8|380
1616142400000|2021-03-19 08:26:40|1754.8|1754.6|1755.2|1754.6|1755.2|1755|1754.8|1754.2|1634
1616142410000|2021-03-19 08:26:50|1755.4|1754.8|1756|1755.6|1756.2|1755.8|1755.4|1754.8|1661
1616142420000|2021-03-19 08:27:00|1756.2|1755.4|1756|1755.4|1756.4|1756|1756|1755.4|2454
1616142430000|2021-03-19 08:27:10|1756.2|1755.6|1757|1756.4|1757|1756.8|1756|1755.4|2617
1616142440000|2021-03-19 08:27:20|1756.8|1757|1757.6|1757.2|1758|1757.4|1756.8|1757|3795
1616142450000|2021-03-19 08:27:30|1757.8|1757.4|1757.8|1757.2|1758|1757.4|1757.6|1757.2|1624
1616142460000|2021-03-19 08:27:40|1758|1757.8|1758.6|1758.4|1758.8|1758.6|1758|1757.8|9944
1616142470000|2021-03-19 08:27:50|1758.4|1758.2|1758|1757.6|1758.8|1758.4|1758|1757.6|761
1616142480000|2021-03-19 08:28:00|1758.2|1757.8|1758.8|1758.4|1759.2|1758.8|1757.8|1757.8|3642
1616142490000|2021-03-19 08:28:10|1759|1758.6|1759|1758.8|1759.2|1758.8|1758.8|1758.4|1721
1616142500000|2021-03-19 08:28:20|1759.2|1758.6|1758.8|1758.6|1759.2|1758.6|1758.4|1758.2|3754
1616142510000|2021-03-19 08:28:30|1759|1758.8|1757.8|1757.4|1759.2|1759|1757.8|1757.4|6452
1616142520000|2021-03-19 08:28:40|1758|1757.6|1758.2|1757.6|1758.2|1757.8|1758|1757.4|1328
1616142530000|2021-03-19 08:28:50|1758|1757.4|1757.8|1757.4|1758|1757.6|1757.8|1757.4|370
1616142540000|2021-03-19 08:29:00|1757.6|1757.2|1759.6|1759.4|1760|1759.4|1757.4|1757|8181
1616142550000|2021-03-19 08:29:10|1760|1759.6|1759.6|1759.4|1760|1759.6|1759.4|1759|8512
1616142560000|2021-03-19 08:29:20|1759.8|1759.6|1759.8|1759.6|1760.4|1759.8|1759.8|1759|15740
1616142570000|2021-03-19 08:29:30|1760|1759.8|1760.2|1760|1760.2|1760|1759.8|1759.8|6096
1616142580000|2021-03-19 08:29:40|1760.4|1760.2|1760.2|1760|1760.4|1760.2|1760|1759.6|3954
1616142590000|2021-03-19 08:29:50|1760.4|1759.6|1759.4|1759|1760.4|1759.6|1759.4|1759|7534
1616142600000|2021-03-19 08:30:00|1759.2|1759.2|1760|1759.4|1760|1759.8|1759.2|1759|5721
1616142610000|2021-03-19 08:30:10|1760.2|1759.6|1760|1759.4|1760.2|1759.8|1760|1759.2|2916
1616142620000|2021-03-19 08:30:20|1759.8|1759.2|1760.2|1759.8|1760.4|1760.2|1759.6|1759.2|4630
1616142630000|2021-03-19 08:30:30|1760|1760|1761.6|1761.2|1761.8|1761.4|1760|1760|9888
1616142640000|2021-03-19 08:30:40|1762|1761.4|1763.6|1763.2|1764|1763.6|1761.8|1761.4|21470
1616142650000|2021-03-19 08:30:50|1763.8|1763|1763.2|1762.6|1763.8|1763.6|1762.6|1762.4|1819
1616142660000|2021-03-19 08:31:00|1763|1762.4|1761.8|1761.6|1763|1762.4|1761.6|1761|931
1616142670000|2021-03-19 08:31:10|1762|1761.8|1761.2|1760.8|1762.2|1761.8|1761.2|1760.6|7143
1616142680000|2021-03-19 08:31:20|1761.4|1760.6|1760.8|1760.2|1761.4|1760.8|1760.4|1760|2330
1616142690000|2021-03-19 08:31:30|1761|1760.6|1761.4|1760.8|1761.4|1761.2|1760.8|1760.2|10265
1616142700000|2021-03-19 08:31:40|1761.2|1760.6|1761.6|1761|1761.8|1761.6|1761.2|1760.6|2248
1616142710000|2021-03-19 08:31:50|1761.4|1761.2|1761.2|1760.4|1761.4|1761.2|1761.2|1760.4|102
1616142720000|2021-03-19 08:32:00|1761|1760.6|1761.2|1760.8|1761.2|1761|1760.8|1760.4|2487
1616142730000|2021-03-19 08:32:10|1761|1761|1761.6|1761.2|1761.8|1761.6|1761|1761|955
1616142740000|2021-03-19 08:32:20|1761.8|1761.6|1761.2|1760.8|1762.2|1761.8|1761.2|1760.8|11239
1616142750000|2021-03-19 08:32:30|1761.4|1761|1761.6|1761|1761.6|1761.4|1761.2|1760.8|6517
1616142760000|2021-03-19 08:32:40|1761.4|1760.8|1760.6|1760.4|1761.6|1761|1760.6|1760.4|2385
1616142770000|2021-03-19 08:32:50|1760.8|1760.2|1760.2|1759.6|1760.8|1760.4|1760|1759.6|7346
1616142780000|2021-03-19 08:33:00|1760|1760.2|1761|1760.6|1761|1760.8|1760|1760|10333
1616142790000|2021-03-19 08:33:10|1761.2|1760.8|1761.2|1761|1761.8|1761.4|1761.2|1760.8|1410
1616142800000|2021-03-19 08:33:20|1761|1760.6|1760.4|1760|1761|1760.6|1760|1759.6|11749
1616142810000|2021-03-19 08:33:30|1760.6|1760.2|1760.8|1759.8|1761.2|1760.4|1760.2|1759.6|6173
1616142820000|2021-03-19 08:33:40|1760.6|1760|1760.4|1759.8|1760.6|1760|1760|1759.6|835
1616142830000|2021-03-19 08:33:50|1760.2|1760|1760.4|1759.8|1760.6|1760.4|1760|1759.6|7550
1616142840000|2021-03-19 08:34:00|1760.2|1759.6|1760.2|1759.8|1760.4|1760|1760|1759.4|1521
1616142850000|2021-03-19 08:34:10|1760|1759.6|1760|1759.6|1760.2|1759.6|1760|1759.4|0
1616142860000|2021-03-19 08:34:20|1760.2|1760|1761.2|1760.6|1761.4|1761|1760|1759.6|5973
1616142870000|2021-03-19 08:34:30|1761|1760.8|1761.2|1760.6|1761.2|1760.8|1760.6|1760.2|2240
1616142880000|2021-03-19 08:34:40|1761|1760.8|1761.8|1761.6|1762|1761.6|1761|1760.4|3281
1616142890000|2021-03-19 08:34:50|1761.4|1760.2|1760.8|1760.2|1761.4|1761|1760.2|1759.6|75055
1616142900000|2021-03-19 08:35:00|1760.6|1760|1761|1760.8|1761.2|1760.8|1760.4|1760|3175
1616142910000|2021-03-19 08:35:10|1760.8|1760.6|1761.8|1761|1761.8|1761|1760.8|1760.6|2742
1616142920000|2021-03-19 08:35:20|1761.6|1761.2|1761|1760.8|1762.6|1762.4|1761|1760.8|114112
1616142930000|2021-03-19 08:35:30|1761.2|1761|1761|1760.6|1761.8|1761.2|1761|1760.6|22759
1616142940000|2021-03-19 08:35:40|1761.2|1760.8|1761.6|1761.2|1761.8|1761.6|1761.2|1760.8|496
1616142950000|2021-03-19 08:35:50|1761.8|1761|1763.4|1762.8|1763.6|1763|1761.6|1761|9771
1616142960000|2021-03-19 08:36:00|1763.2|1763.6|1762.6|1762|1764|1763.6|1762.6|1762|2132
1616142970000|2021-03-19 08:36:10|1762.4|1762.2|1762.6|1762|1763|1762.4|1762.4|1762|4246
1616142980000|2021-03-19 08:36:20|1762.4|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|1559
1616142990000|2021-03-19 08:36:30|1762.2|1761.8|1763|1762.6|1763.2|1762.8|1761.8|1761.4|9083
1616143000000|2021-03-19 08:36:40|1763.2|1762.8|1763.4|1763|1764.4|1763.4|1763.2|1762.8|23105
1616143010000|2021-03-19 08:36:50|1763.6|1763.2|1764|1763.6|1764|1763.6|1763.2|1762.8|3877
1616143020000|2021-03-19 08:37:00|1763.8|1763.4|1764.2|1763.8|1764.4|1764.2|1763.8|1763.2|1625
1616143030000|2021-03-19 08:37:10|1764|1763.6|1763|1762.6|1764|1763.6|1762.6|1762.2|834
1616143040000|2021-03-19 08:37:20|1763.2|1763|1763.6|1763.2|1763.8|1763.6|1763.2|1763|669
1616143050000|2021-03-19 08:37:30|1763.4|1762.8|1763.2|1763|1763.4|1763|1763.2|1762.6|852
1616143060000|2021-03-19 08:37:40|1763|1762.8|1762.8|1762.4|1763|1763|1762.8|1762.4|2228
1616143070000|2021-03-19 08:37:50|1762.6|1762.2|1762|1761.6|1762.6|1762.2|1761.6|1761.2|1135
1616143080000|2021-03-19 08:38:00|1762.2|1761.8|1762.4|1762|1762.8|1762.4|1762.2|1761.8|2808
1616143090000|2021-03-19 08:38:10|1763.4|1762.2|1763|1762.6|1764.4|1764|1762.8|1762.2|36278
1616143100000|2021-03-19 08:38:20|1763.2|1762.8|1763.6|1763.2|1764|1763.4|1763.2|1762.8|2609
1616143110000|2021-03-19 08:38:30|1763.4|1763|1763|1762.6|1763.6|1763.2|1763|1762.4|13003
1616143120000|2021-03-19 08:38:40|1763.4|1762.8|1763.2|1762.8|1763.6|1763.4|1763.2|1762.8|6359
1616143130000|2021-03-19 08:38:50|1763|1763|1762|1761.6|1763|1763|1762|1761.6|22469
1616143140000|2021-03-19 08:39:00|1762.2|1762|1762.4|1762|1762.8|1762.2|1762.2|1761.8|1806
1616143150000|2021-03-19 08:39:10|1762.6|1762.2|1762.6|1762.4|1763|1762.4|1762.4|1762.2|2757
1616143160000|2021-03-19 08:39:20|1762.4|1762.2|1762.8|1762.4|1762.8|1762.6|1762.2|1762|3549
1616143170000|2021-03-19 08:39:30|1762.6|1762.2|1762.8|1762.2|1762.8|1762.4|1762.4|1762.2|2855
1616143180000|2021-03-19 08:39:40|1763|1762.4|1763.6|1763|1763.6|1763.4|1763|1762.4|3612
1616143190000|2021-03-19 08:39:50|1763.4|1762.8|1762.6|1762|1763.4|1762.8|1762.2|1761.8|54704
1616143200000|2021-03-19 08:40:00|1762.4|1761.8|1762.2|1761.8|1762.4|1762|1762.2|1761.8|612
1616143210000|2021-03-19 08:40:10|1762|1761.6|1761.8|1761|1762|1761.6|1761.2|1760.6|10492
1616143220000|2021-03-19 08:40:20|1761.6|1760.8|1761|1760.4|1761.6|1761|1760.6|1760.2|5236
1616143230000|2021-03-19 08:40:30|1760.8|1760.2|1760.2|1759.6|1760.8|1760.2|1760.2|1759.6|9307
1616143240000|2021-03-19 08:40:40|1760|1759.8|1761|1760.4|1761|1760.4|1759.8|1759.4|8732
1616143250000|2021-03-19 08:40:50|1761.4|1760.6|1761.2|1760.8|1761.4|1761|1761.2|1760.6|1117
1616143260000|2021-03-19 08:41:00|1761.4|1761|1760.4|1760|1761.6|1761.2|1760|1759.8|10419
1616143270000|2021-03-19 08:41:10||1759.8||1759.8||1760||1759.8|1340
1616143280000|2021-03-19 08:41:20|1760|1759.6|1759.4|1759|1760|1759.6|1759.4|1759|5250
1616143290000|2021-03-19 08:41:30|1759.2|1758.8|1759.4|1758.8|1759.4|1759.2|1759.2|1758.8|9759
1616143300000|2021-03-19 08:41:40|1759.8|1759|1760|1759.8|1760|1759.8|1759.6|1758.8|7784
1616143310000|2021-03-19 08:41:50|1760.2|1759.6|1760|1759.4|1760.2|1759.6|1759.6|1759.2|3905
1616143320000|2021-03-19 08:42:00|1759.8|1759.2|1759.4|1759|1759.8|1759.4|1759.4|1759|9241
1616143330000|2021-03-19 08:42:10|1759.6|1759.2|1759.6|1759.2|1759.8|1759.4|1759.4|1759.2|2104
1616143340000|2021-03-19 08:42:20|1759.8|1759.4|1761|1760.6|1761|1760.6|1759.8|1759.4|5717
1616143350000|2021-03-19 08:42:30|1761.2|1760.8|1761.6|1761.2|1761.8|1761.4|1761.2|1760.6|2684
1616143360000|2021-03-19 08:42:40|1761.4|1761|1761.8|1761.4|1761.8|1761.4|1761.4|1760.8|1690
1616143370000|2021-03-19 08:42:50|1762|1761.6|1763.2|1762.8|1763.2|1763|1762|1761.6|11145
1616143380000|2021-03-19 08:43:00|1763|1762.4|1763.8|1763|1764|1763.4|1763|1762.2|4613
1616143390000|2021-03-19 08:43:10|1763.6|1762.8|1763|1762.6|1763.6|1762.8|1762.8|1762.4|3240
1616143400000|2021-03-19 08:43:20|1763.2|1762.8|1763.4|1763|1763.6|1763.2|1763.2|1762.8|1900
1616143410000|2021-03-19 08:43:30|1763.2|1762.8|1763.6|1763|1763.8|1763.4|1763|1762.4|1827
1616143420000|2021-03-19 08:43:40|1763.4|1763.2|1763.6|1763.2|1763.6|1763.4|1763|1762.8|1464
1616143430000|2021-03-19 08:43:50|1763.4|1763|1763.4|1763|1763.6|1763|1763.2|1762.8|3020
1616143440000|2021-03-19 08:44:00|1763.6|1762.8|1763.4|1763|1763.6|1763|1763|1762.6|3186
1616143450000|2021-03-19 08:44:10|1763.2|1763.2|1763.4|1763.2|1763.4|1763.2|1763.2|1763|1000
1616143460000|2021-03-19 08:44:20|1763.6|1763.4|1763|1762.6|1763.6|1763.4|1762.8|1762.4|5262
1616143470000|2021-03-19 08:44:30|1763.2|1762.4|1763.2|1763|1763.6|1763|1763|1762.4|1885
1616143480000|2021-03-19 08:44:40|1763|1762.6|1762.8|1762.4|1763.6|1763.2|1762.6|1762.2|14307
1616143490000|2021-03-19 08:44:50|1763|1762.6|1763.4|1762.8|1763.4|1762.8|1763|1762.6|683
1616143500000|2021-03-19 08:45:00|1763.2|1763|1763.6|1763|1763.6|1763.2|1763.2|1762.8|2041
1616143510000|2021-03-19 08:45:10|1763.4|1763.2|1763.6|1763.2|1763.6|1763.2|1763.2|1763|1200
1616143520000|2021-03-19 08:45:20|1763.4|1762.4|1763|1762.6|1763.4|1763.2|1762|1761.4|22754
1616143530000|2021-03-19 08:45:30|1763.2|1762.8|1763|1762.4|1763.2|1763|1762.6|1762.2|3622
1616143540000|2021-03-19 08:45:40|1763.2|1762.6|1763.6|1763.2|1763.6|1763.2|1763.2|1762.6|3857
1616143550000|2021-03-19 08:45:50|1763.8|1763.4|1763.8|1763.4|1764.2|1763.8|1763.6|1763.4|3748
1616143560000|2021-03-19 08:46:00|1764|1763.6|1763.6|1763.2|1764|1763.6|1763.2|1763|719
1616143570000|2021-03-19 08:46:10|1763.8|1763.4|1764.2|1763.6|1764.4|1764.2|1763.8|1763.4|1257
1616143580000|2021-03-19 08:46:20||1763.8||1764||1764||1763.8|0
1616143590000|2021-03-19 08:46:30|1764|1763.6|1764.4|1764|1764.4|1764.2|1764|1763.6|3297
1616143600000|2021-03-19 08:46:40|1764.2|1763.8|1764|1763.4|1764.4|1763.8|1763.8|1763.4|230
1616143610000|2021-03-19 08:46:50|1764.2|1763.6|1763.8|1763.6|1764.2|1764|1763.8|1763.6|996
1616143620000|2021-03-19 08:47:00|1763.6|1763.4|1763.8|1763.2|1763.8|1763.4|1763.2|1763|1459
1616143630000|2021-03-19 08:47:10|1763.4|1763|1763.8|1763.4|1763.8|1763.6|1763|1762.4|4583
1616143640000|2021-03-19 08:47:20|1763.6|1763.2|1763.2|1762.8|1763.8|1763.4|1763|1762.6|7358
1616143650000|2021-03-19 08:47:30|1763|1762.6|1763|1762.4|1763|1762.8|1762.4|1762.2|2369
1616143660000|2021-03-19 08:47:40|1762.8|1762.6|1763|1762.6|1763.2|1763|1762.8|1762.4|3243
1616143670000|2021-03-19 08:47:50|1762.8|1762.8|1762.2|1761.8|1762.8|1762.8|1762|1761.8|8512
1616143680000|2021-03-19 08:48:00|1762|1761.6|1762.8|1762.2|1763|1762.6|1762|1761.6|11707
1616143690000|2021-03-19 08:48:10|1762.6|1762|1762.4|1762.2|1762.6|1762.2|1762.4|1762|2449
1616143700000|2021-03-19 08:48:20|1762.2|1762|1762.8|1762.4|1762.8|1762.4|1762.2|1761.8|2491
1616143710000|2021-03-19 08:48:30|1762.6|1762.2|1762.6|1762.4|1762.6|1762.6|1762.6|1762.2|44
1616143720000|2021-03-19 08:48:40|1762.8|1762.2|1761.8|1761.6|1762.8|1762.2|1761.8|1761.6|4273
1616143730000|2021-03-19 08:48:50|1761.6|1761.4|1761.8|1761.4|1761.8|1761.6|1761.6|1761.4|6724
1616143740000|2021-03-19 08:49:00|1761.6|1761.2|1761.8|1761.4|1762.2|1762|1761.6|1761.2|6300
1616143750000|2021-03-19 08:49:10|1761.6||1761.6||1761.8||1761.6||0
1616143760000|2021-03-19 08:49:20|1761.8|1761|1761.2|1761|1761.8|1761.2|1761.2|1761|22531
1616143770000|2021-03-19 08:49:30|1761.4|1760.8|1762.4|1762.2|1762.6|1762.2|1761.4|1760.8|29185
1616143780000|2021-03-19 08:49:40|1762.2|1762|1762.2|1761.8|1762.4|1762|1762|1761.8|8441
1616143790000|2021-03-19 08:49:50|1761.8|1761.6|1761.4|1761.2|1761.8|1761.6|1761.4|1761.2|4751
1616143800000|2021-03-19 08:50:00|1761.6|1761.4|1761.8|1761.4|1761.8|1761.6|1761.6|1761.4|2323
1616143810000|2021-03-19 08:50:10||1761.2||1761.4||1761.4||1761.2|0
1616143820000|2021-03-19 08:50:20|1762|1761.6|1762|1761.8|1762|1761.8|1761.8|1761.6|978
1616143830000|2021-03-19 08:50:30|1762.2|1762|1763|1762.6|1763.2|1762.8|1762.2|1762|1564
1616143840000|2021-03-19 08:50:40|1762.8|1762.8|1763.6|1763.2|1763.8|1763.2|1762.8|1762.8|1058
1616143850000|2021-03-19 08:50:50|1763.4|1763.4|1764.2|1764|1764.4|1764|1763.4|1763.4|1961
1616143860000|2021-03-19 08:51:00|1764|1763.8|1764.8|1764.4|1764.8|1764.4|1763.8|1763.4|2466
1616143870000|2021-03-19 08:51:10|1764.6|1764.2|1765.2|1764.6|1765.4|1765|1764.6|1764.2|11558
1616143880000|2021-03-19 08:51:20|1765|1764.4|1764.2|1763.8|1765|1764.4|1764|1763.8|2161
1616143890000|2021-03-19 08:51:30|1764|1764|1765.4|1765|1765.4|1765.2|1764|1764|1812
1616143900000|2021-03-19 08:51:40|1765.6|1765.2|1765.6|1765.2|1766|1765.6|1765.2|1764.8|6913
1616143910000|2021-03-19 08:51:50|1765.4||1765.8||1765.8||1765.4||738
1616143920000|2021-03-19 08:52:00|1766|1765.4|1765.4|1765|1766|1765.8|1765.4|1765|3850
1616143930000|2021-03-19 08:52:10|1765.2|1764.8|1764|1763.8|1765.2|1764.8|1763.6|1763.4|4105
1616143940000|2021-03-19 08:52:20|1764.2|1764|1764.8|1764.4|1764.8|1764.4|1764.2|1764|2537
1616143950000|2021-03-19 08:52:30|1764.6|1764.2|1765|1764.6|1765|1764.8|1764.6|1764|1899
1616143960000|2021-03-19 08:52:40|1765.2|1764.8|1765.4|1765|1765.4|1765|1765.2|1764.8|29
1616143970000|2021-03-19 08:52:50|1765.6|1765.2|1765.8|1765.2|1765.8|1765.2|1765.6|1765.2|200
1616143980000|2021-03-19 08:53:00|1766|1765.4|1766.6|1766.2|1766.6|1766.2|1765.6|1765.2|6905
1616143990000|2021-03-19 08:53:10|1766.4|1766|1766.6|1766.2|1767|1766.6|1766.2|1766|11227
1616144000000|2021-03-19 08:53:20|1766.4|1766|1767.2|1766.8|1767.6|1767.2|1766.4|1766|7761
1616144010000|2021-03-19 08:53:30|1767|1766.6|1767.2|1766.8|1767.2|1767|1766.8|1766.4|4806
1616144020000|2021-03-19 08:53:40|1767.4|1767|1767.6|1767.4|1767.6|1767.4|1767.2|1767|1910
1616144030000|2021-03-19 08:53:50|1767.8|1767.2|1767.6|1767.2|1768|1767.6|1767.2|1767|4421
1616144040000|2021-03-19 08:54:00|1767.8|1767.4|1767.8|1767.4|1768.2|1767.8|1767.4|1767.2|16284
1616144050000|2021-03-19 08:54:10|1767.6|1767.2|1767.8|1767.2|1768|1767.6|1767.6|1767.2|1233
1616144060000|2021-03-19 08:54:20|1768|1767.4|1767.6|1767.4|1768|1767.6|1767.6|1767.4|532
1616144070000|2021-03-19 08:54:30|1767.8|1767.6|1767.4|1767|1768|1767.6|1767.2|1767|2451
1616144080000|2021-03-19 08:54:40|1767.6|1767.2|1767.4|1767|1767.8|1767.6|1767.4|1767|2479
1616144090000|2021-03-19 08:54:50|1767.2|1766.8|1767.6|1767.2|1767.6|1767.2|1767|1766.6|1318
1616144100000|2021-03-19 08:55:00|1767.4|1767|1766.8|1766.4|1767.4|1767|1766.4|1766|5392
1616144110000|2021-03-19 08:55:10|1766.6|1766.2|1767.6|1767.2|1767.6|1767.2|1766.4|1766|5612
1616144120000|2021-03-19 08:55:20|1767.8|1767.4|1768|1767.6|1768|1767.6|1767.8|1767.4|899
1616144130000|2021-03-19 08:55:30|1768.2|1767.4|1768|1767.6|1768.2|1768|1767|1766.8|4650
1616144150000|2021-03-19 08:55:50|1767.8|1767.4|1767.8|1767|1767.8|1767.4|1767.6|1767|512
1616144160000|2021-03-19 08:56:00|1768|1767.2|1768|1767.6|1768|1767.6|1768|1767.2|520
1616144170000|2021-03-19 08:56:10|1768.2|1767.8|1768.2|1767.6|1768.4|1768.2|1768|1767.6|673
1616144180000|2021-03-19 08:56:20|1768.4|1768|1768.8|1768.2|1769|1768.6|1768.4|1768|2680
1616144190000|2021-03-19 08:56:30|1769|1768.4|1769|1768.8|1769|1768.8|1768.8|1768.4|962
1616144200000|2021-03-19 08:56:40|1768.8|1768.6|1769.4|1769|1769.4|1769|1768.8|1768.4|5264
1616144210000|2021-03-19 08:56:50|1769.6|1769.2|1769.4|1769|1770|1769.8|1769.2|1769|5364
1616144220000|2021-03-19 08:57:00|1769.6|1769.2|1769.4|1769.2|1769.6|1769.2|1769.4|1769|3480
1616144230000|2021-03-19 08:57:10|1769.2|1769|1769.4|1769|1769.6|1769.2|1769.2|1768.8|9464
1616144240000|2021-03-19 08:57:20|1769.6|1769.2|1770|1769.6|1770|1769.6|1769.6|1769.2|2998
1616144250000|2021-03-19 08:57:30|1769.8|1769.8|1770.8|1770.4|1770.8|1770.4|1769.8|1769.8|23443
1616144260000|2021-03-19 08:57:40|1770.6|1770.2|1770.4|1769.8|1770.6|1770.2|1770.2|1769.8|98
1616144270000|2021-03-19 08:57:50|1770|1770|1770.8|1770.4|1770.8|1770.6|1770|1770|3672
1616144280000|2021-03-19 08:58:00|1770.6|1770.6|1769.8|1769.4|1770.6|1770.6|1769.4|1769.2|4601
1616144290000|2021-03-19 08:58:10|1769.6|1769.2|1768.8|1768.6|1769.6|1769.2|1768.8|1768.2|4917
1616144300000|2021-03-19 08:58:20|1768.6|1768.4|1768.8|1768.4|1768.8|1768.4|1768.6|1768.4|799
1616144310000|2021-03-19 08:58:30|1768.6|1768.2|1768.6|1768.2|1768.6|1768.2|1768.6|1768.2|300
1616144320000|2021-03-19 08:58:40|1768.4|1768.4|1768.2|1767.8|1768.4|1768.4|1768.2|1767.6|9938
1616144330000|2021-03-19 08:58:50|1768.4|1768|1768|1767.6|1768.4|1768|1768|1767.6|15
1616144340000|2021-03-19 08:59:00|1767.8|1767.4|1767.4|1767|1767.8|1767.4|1767.4|1767|870
1616144350000|2021-03-19 08:59:10|1767.2|1766.8|1767.6|1767.2|1768.2|1767.8|1767.2|1766.8|2632
1616144360000|2021-03-19 08:59:20|1767.8|1767.8|1767.8|1767.4|1768|1767.8|1767.6|1767.2|2953
1616144370000|2021-03-19 08:59:30|1768|1767.6|1767.8|1767.2|1768.6|1768.4|1767.4|1767|15123
1616144380000|2021-03-19 08:59:40|1767.6|1767|1767.8|1767.4|1767.8|1767.4|1767.4|1767|0
1616144390000|2021-03-19 08:59:50|1768|1767.6|1769|1768.6|1769|1768.8|1768|1767.6|1066
1616144400000|2021-03-19 09:00:00|1768.8|1768.4|1768.6|1768|1769|1768.4|1768.4|1768|636
1616144410000|2021-03-19 09:00:10|1768.4|1768.2|1768.4|1768|1768.6|1768.4|1768.4|1768|0
1616144420000|2021-03-19 09:00:20|1768.6|1768.2|1768.8|1768.2|1768.8|1768.4|1768.6|1768|2357
1616144430000|2021-03-19 09:00:30|1769|1768.4|1770.6|1770.4|1770.6|1770.4|1769|1768.4|11461
1616144440000|2021-03-19 09:00:40|1770.8|1770.2|1772.2|1771.8|1772.2|1772|1770.8|1770.2|13417
1616144450000|2021-03-19 09:00:50|1772.4|1772|1771.6|1771.4|1772.6|1772.2|1771.4|1771|2779
1616144460000|2021-03-19 09:01:00|1771.8|1771.6|1772.4|1772|1772.6|1772.2|1771.8|1771.6|16333
1616144470000|2021-03-19 09:01:10|1772.2|1772.2|1771.8|1771.6|1772.6|1772.4|1771.8|1771.6|1154
1616144480000|2021-03-19 09:01:20|1772|1771.8|1771.8|1771.6|1772.4|1772|1771.8|1771.6|8253
1616144490000|2021-03-19 09:01:30|1772|1771.8|1772.2|1771.8|1772.2|1771.8|1771.8|1771.6|2265
1616144500000|2021-03-19 09:01:40|1772|1771.6|1771.4|1771.2|1772|1771.6|1771|1770.8|8962
1616144510000|2021-03-19 09:01:50|1771.2|1771|1770.8|1770.6|1771.6|1771.2|1770.8|1770.6|5698
1616144520000|2021-03-19 09:02:00|1770.6|1770.4|1770.6|1770.4|1770.6|1770.4|1770.6|1770.4|500
1616144530000|2021-03-19 09:02:10|1770.4|1770.2|1769.4|1769|1770.6|1770.2|1769.2|1768.8|19631
1616144540000|2021-03-19 09:02:20|1769.8|1769.2|1770.6|1770|1770.6|1770.2|1769.4|1769.2|7569
1616144550000|2021-03-19 09:02:30|1770.4|1770.2|1770.6|1770.2|1771|1770.4|1770.4|1770.2|3370
1616144560000|2021-03-19 09:02:40|1770.4|1770|1770.4|1770|1770.6|1770.2|1770|1769.6|3446
1616144570000|2021-03-19 09:02:50|1770.2|1769.8|1769.8|1769.4|1770.4|1769.8|1769.6|1769.4|1478
1616144580000|2021-03-19 09:03:00|1770|1769.6|1770.2|1769.8|1770.4|1770|1770|1769.4|1368
1616144590000|2021-03-19 09:03:10||1769.6||1769.6||1769.6||1769.6|500
1616144600000|2021-03-19 09:03:20|1770|1770|1769.4|1769.2|1770|1770|1769.4|1769.2|681
1616144610000|2021-03-19 09:03:30|1769.6|1769|1770.2|1769.8|1770.2|1769.8|1769.4|1769|1264
1616144620000|2021-03-19 09:03:40|1770.6|1770.4|1770.2|1770|1770.6|1770.4|1770.2|1770|1759
1616144630000|2021-03-19 09:03:50|1770|1769.8|1770.2|1770|1770.2|1770|1769.8|1769.4|1638
1616144640000|2021-03-19 09:04:00|1770|1769.8|1769.8|1769.4|1770|1769.8|1769.8|1769.4|197
1616144650000|2021-03-19 09:04:10|1770|1769.2|1770|1769.6|1770|1769.6|1770|1769.2|14
1616144660000|2021-03-19 09:04:20|||||||||1000
1616144670000|2021-03-19 09:04:30|1769.8|1769.4|1769.8|1769.4|1769.8|1769.4|1769.8|1769.4|0
1616144680000|2021-03-19 09:04:40|1770|1769.6|1770.2|1769.8|1770.4|1770|1770|1769.6|855
1616144690000|2021-03-19 09:04:50|1770|1769.6|1770|1769.8|1770|1769.8|1770|1769.6|0
1616144700000|2021-03-19 09:05:00|1769.8|1769.6|1769.4|1768.8|1769.8|1769.6|1769.4|1768.8|592
1616144710000|2021-03-19 09:05:10|1769.2|1769|1768.8|1768.4|1769.4|1769|1768.8|1768.4|658
1616144720000|2021-03-19 09:05:20|1769|1768.6|1769|1768.6|1769|1768.8|1769|1768.6|229
1616144730000|2021-03-19 09:05:30|1768.8|1768.8|1770.2|1769.6|1770.2|1769.8|1768.8|1768.8|4344
1616144740000|2021-03-19 09:05:40|1770|1769.4|1770.2|1769.8|1770.2|1770|1769.6|1769.4|8741
1616144750000|2021-03-19 09:05:50|1770.4|1770|1769.8|1769.4|1770.4|1770|1769.2|1769|11053
1616144760000|2021-03-19 09:06:00||1769.2||1769.2||1769.2||1769.2|0
1616144770000|2021-03-19 09:06:10|1769.6|1769|1769.4|1769|1769.6|1769.4|1769.4|1769|255
1616144780000|2021-03-19 09:06:20|1769.2|1769.2|1769.4|1769|1769.4|1769.2|1769.2|1769|2435
1616144790000|2021-03-19 09:06:30|1769.2|1768.8|1769.6|1769.2|1769.6|1769.4|1769.2|1768.8|2695
1616144800000|2021-03-19 09:06:40|1769.8|1769|1768.8|1768.4|1769.8|1769.2|1768.8|1768.4|573
1616144810000|2021-03-19 09:06:50|1768.6|1768.2|1769|1768.4|1769.2|1768.6|1768.6|1768|1252
1616144820000|2021-03-19 09:07:00|1768.8|1768.2|1768.8|1768.6|1769|1768.8|1768.6|1768.2|265
1616144830000|2021-03-19 09:07:10|1769|1768.8|1768.8|1768|1769|1768.8|1768.2|1768|1719
1616144840000|2021-03-19 09:07:20|1769|1768.2|1768.8|1768.4|1769.2|1769|1768.8|1768.2|2782
1616144850000|2021-03-19 09:07:30|1769|1768.6|1768.4|1768|1769|1768.8|1768.4|1768|4591
1616144880000|2021-03-19 09:08:00|1768.2|1767.8|1767.6|1767.2|1768.2|1767.8|1767.4|1767.2|4972
1616144900000|2021-03-19 09:08:20|1767.8|1767.4|1767.6|1767.2|1768|1767.6|1767.6|1767.2|1321
1616144910000|2021-03-19 09:08:30|1767.8|1767.4|1769|1768.6|1769.2|1768.8|1767.8|1767.4|9174
1616144920000|2021-03-19 09:08:40|1768.8|1768.4|1768.6|1768.2|1768.8|1768.8|1768.4|1768.2|1758
1616144930000|2021-03-19 09:08:50|1769|1768.4|1769.2|1768.6|1769.2|1768.6|1768.8|1768.4|6071
1616144940000|2021-03-19 09:09:00|1769|1768.8|1769|1768.6|1769.2|1768.8|1768.8|1768.6|1038
1616144950000|2021-03-19 09:09:10|1768.8|1768.8|1768|1767.8|1768.8|1768.8|1768|1767.8|7821
1616144960000|2021-03-19 09:09:20|1768.2|1767.6|1769|1768.6|1769|1768.8|1768.2|1767.6|5243
1616144970000|2021-03-19 09:09:30|1769.2|1768.8|1769.2|1768.8|1769.2|1768.8|1769.2|1768.8|0
1616144980000|2021-03-19 09:09:40|1769.4|1769|1770|1769.6|1770.2|1770|1769.4|1768.8|7794
1616144990000|2021-03-19 09:09:50|1769.8|1769.4|1769.8|1769.2|1769.8|1769.6|1769.4|1769|3414
1616145000000|2021-03-19 09:10:00|1769.6|1769.4|1769.8|1769.4|1769.8|1769.4|1769.4|1769.4|1788
1616145010000|2021-03-19 09:10:10|1770|1769.6|1770.6|1770.4|1770.8|1770.4|1770|1769.6|8750
1616145020000|2021-03-19 09:10:20|1770.8|1770.6|1771|1770.6|1771|1770.8|1770.4|1770|4325
1616145030000|2021-03-19 09:10:30|1771.2|1770.8|1771.6|1771.2|1771.6|1771.4|1771.2|1770.8|2742
1616145040000|2021-03-19 09:10:40|1771.8|1771.4|1771.6|1771.4|1772|1771.8|1771.6|1771.2|10179
1616145050000|2021-03-19 09:10:50|1771.8|1771.6|1772.2|1771.8|1772.4|1772.2|1771.8|1771.6|6462
1616145060000|2021-03-19 09:11:00|1772.4|1772|1772.6|1772|1772.6|1772.2|1772.4|1772|854
1616145070000|2021-03-19 09:11:10|1772.4|1772.2|1772.6|1772.4|1772.6|1772.4|1772.4|1772.2|1298
1616145080000|2021-03-19 09:11:20|1772.8|1772.6|1772.6|1772.4|1773|1772.6|1772.6|1772.4|662
1616145090000|2021-03-19 09:11:30|1772.8|1772.6|1772.4|1772.2|1772.8|1772.6|1772.4|1772|1433
1616145100000|2021-03-19 09:11:40|1772.6|1772.4|1772.6|1772.2|1772.6|1772.4|1772.6|1772.2|739
1616145110000|2021-03-19 09:11:50|1772.4|1772|1772.6|1772.2|1772.6|1772.4|1772.4|1772|968
1616145120000|2021-03-19 09:12:00|1772.4|1772.4|1772.4|1772|1772.6|1772.4|1772.4|1772|3817
1616145130000|2021-03-19 09:12:10|1772.6|1772.2|1774|1773.8|1774|1773.8|1772.6|1772.2|4479
1616145140000|2021-03-19 09:12:20|1774.2|1773.6|1773.4|1773|1774.2|1774|1773.4|1773|4193
1616145150000|2021-03-19 09:12:30|1773.2|1772.8|1773.2|1773|1773.2|1773|1773.2|1772.8|2935
1616145160000|2021-03-19 09:12:40|1773|1772.8|1773.6|1773.4|1773.6|1773.4|1773|1772.6|553
1616145170000|2021-03-19 09:12:50|1773.4|1773.2|1773.2|1773|1773.4|1773.2|1773.2|1773|1000
1616145180000|2021-03-19 09:13:00|1773|1772.8|1772.8|1772.4|1773|1772.8|1772.8|1772.4|491
1616145190000|2021-03-19 09:13:10|1773|1772.6|1772.8|1772.6|1773|1772.8|1772.8|1772.6|1309
1616145200000|2021-03-19 09:13:20|1773|1772.4|1773|1772.6|1773|1772.6|1773|1772.4|1498
1616145210000|2021-03-19 09:13:30|1772.8|1772.4|1772.4|1772|1772.8|1772.4|1772.2|1772|1374
1616145220000|2021-03-19 09:13:40|1772.6|1772.2|1773|1772.6|1773|1772.8|1772.4|1772|7473
1616145230000|2021-03-19 09:13:50|1772.8|1772.4|1772.4|1772.2|1772.8|1772.4|1772.4|1772|1073
1616145240000|2021-03-19 09:14:00|1772.2|1772|1772.4|1772|1772.4|1772.2|1772.2|1772|198
1616145250000|2021-03-19 09:14:10|1772.6|1772.2|1772.6|1772.2|1772.8|1772.6|1772.6|1772|732
1616145260000|2021-03-19 09:14:20|1772.4|1772|1772|1771.6|1772.4|1772|1771.6|1771.2|9301
1616145270000|2021-03-19 09:14:30|1771.8|1771.4|1771.6|1771.2|1771.8|1771.6|1771.4|1771.2|487
1616145280000|2021-03-19 09:14:40|1771.8|1771|1771.6|1771.2|1771.8|1771.2|1771.6|1771|0
1616145290000|2021-03-19 09:14:50|1771.8|1771.4|1772.2|1771.6|1772.2|1771.8|1771.8|1771.4|1706
1616145300000|2021-03-19 09:15:00|1772|1771.8|1772.2|1772|1772.2|1772|1772|1771.8|1098
1616145310000|2021-03-19 09:15:10|1772.4|1772.2|1772.8|1772.4|1772.8|1772.4|1772.4|1772.2|3379
1616145320000|2021-03-19 09:15:20|1773|1772.6|1772.6|1772|1773|1772.8|1772.6|1772|11761
1616145330000|2021-03-19 09:15:30|1772.4|1771.8|1772.2|1771.6|1772.4|1772|1772|1771.6|2674
1616145360000|2021-03-19 09:16:00|1772|1771.4|1771.4|1771|1772|1771.4|1771.2|1771|2702
1616145370000|2021-03-19 09:16:10|1771.2|1770.8|1771|1770.8|1771.2|1771|1770.8|1770.6|2578
1616145380000|2021-03-19 09:16:20|1770.8|1770.6|1770.8|1770.4|1770.8|1770.6|1770.4|1770|1707
1616145390000|2021-03-19 09:16:30|1770.6|1770.2|1770.2|1770|1770.6|1770.4|1770.2|1770|1605
1616145400000|2021-03-19 09:16:40|1770|1769.8|1770.2|1769.8|1770.2|1770|1770|1769.8|7561
1616145410000|2021-03-19 09:16:50|1770.4|1769.6|1770.2|1769.6|1770.4|1770.2|1770.2|1769.6|300
1616145420000|2021-03-19 09:17:00|1770|1769.8|1770|1769.8|1770.2|1770|1769.6|1769.2|4958
1616145430000|2021-03-19 09:17:10|1769.8|1769.6|1770.2|1769.8|1770.2|1770|1769.6|1769.4|7985
1616145440000|2021-03-19 09:17:20|1770.4|1770|1771|1770.6|1771|1770.6|1770.2|1770|2613
1616145450000|2021-03-19 09:17:30|1771.2|1770.8|1772|1771.4|1772.2|1771.4|1771.2|1770.8|856
1616145460000|2021-03-19 09:17:40|1772.2|1771.8|1772.4|1772|1772.4|1772|1771.8|1771.6|1592
1616145470000|2021-03-19 09:17:50|1772.2|1772.2|1772.4|1772|1772.4|1772.2|1772.2|1771.8|805
1616145480000|2021-03-19 09:18:00|1772.2|1771.8|1772.4|1771.8|1773|1772.8|1772|1771.6|4699
1616145490000|2021-03-19 09:18:10|1772.2|1771.6|1772.6|1772.2|1772.8|1772.6|1771.8|1771.4|4338
1616145500000|2021-03-19 09:18:20|1772.4|1772|1772.2|1772|1772.4|1772|1772.2|1772|723
1616145510000|2021-03-19 09:18:30|1772.4|1772.2|1772.8|1772.6|1772.8|1772.6|1772.4|1772.2|200
1616145520000|2021-03-19 09:18:40|1773|1772.8|1772.6|1772.2|1773.2|1773|1772.6|1772.2|630
1616145530000|2021-03-19 09:18:50|1773|1772.4|1773|1772.6|1773.2|1773|1772.8|1772.4|7732
1616145540000|2021-03-19 09:19:00|1773.2|1772.8|1773.6|1773.2|1773.6|1773.4|1773.2|1772.8|4804
1616145550000|2021-03-19 09:19:10|1773.8|1773.4|1773.6|1773.2|1773.8|1773.6|1773.6|1773.2|3026
1616145560000|2021-03-19 09:19:20|1773.4|1773|1774|1773.6|1774.2|1774|1773.2|1773|15509
1616145570000|2021-03-19 09:19:30|1773.8|1773.4|1773.6|1773.4|1774|1773.8|1773.6|1773.2|3265
1616145580000|2021-03-19 09:19:40|1773.8|1773.6|1774.2|1773.8|1774.6|1774.2|1773.8|1773.4|2365
1616145590000|2021-03-19 09:19:50|1774|1773.6|1774|1773.4|1774|1773.6|1773.6|1773.2|1277
1616145600000|2021-03-19 09:20:00|1774.2|1773.6|1774.2|1773.8|1774.6|1774.2|1774.2|1773.6|2015
1616145610000|2021-03-19 09:20:10|1774|1773.6|1773.4|1773.2|1774|1773.6|1773.4|1773.2|5902
1616145620000|2021-03-19 09:20:20|1773.6|1773.4|1773.6|1773.2|1773.8|1773.6|1773.6|1773.2|1321
1616145630000|2021-03-19 09:20:30|1773.8|1773.4|1774.4|1773.8|1774.4|1774|1773.8|1773.4|2482
1616145640000|2021-03-19 09:20:40|1774.2|1774|1774.2|1773.8|1774.2|1774|1773.8|1773.4|208
1616145650000|2021-03-19 09:20:50|1774|1773.6|1774|1773.8|1774.2|1773.8|1773.8|1773.6|1767
1616145660000|2021-03-19 09:21:00|1773.8|1773.6|1773.8|1773.4|1773.8|1773.6|1773.6|1773.4|0
1616145670000|2021-03-19 09:21:10|1773.6|1773.2|1774|1773.6|1774|1773.8|1773.4|1773.2|1438
1616145680000|2021-03-19 09:21:20|1773.8|1773.4|1773.8|1773.4|1773.8|1773.4|1773.6|1773.4|218
1616145690000|2021-03-19 09:21:30|1773.6|1773.2|1773.8|1773.2|1773.8|1773.2|1773.4|1773.2|212
1616145700000|2021-03-19 09:21:40|1774|1773.4|1773.8|1773.6|1774.2|1774|1773.8|1773.4|2036
1616145710000|2021-03-19 09:21:50|1773.6|1773.4|1773.8|1773.4|1773.8|1773.6|1773.6|1773.4|269
1616145720000|2021-03-19 09:22:00|1774|1773.6|1773.4|1773|1774|1773.8|1773.2|1773|1198
1616145730000|2021-03-19 09:22:10|1773.2|1772.8|1773|1772.6|1773.2|1772.8|1773|1772.6|2600
1616145740000|2021-03-19 09:22:20|1773.2|1772.8|1773.4|1773.2|1773.4|1773.2|1773.2|1772.8|788
1616145750000|2021-03-19 09:22:30|1773.6|1773.4|1773.2|1772.8|1773.8|1773.6|1773.2|1772.8|5115
1616145760000|2021-03-19 09:22:40|1773.4|1773|1773.6|1773.2|1773.6|1773.2|1773.4|1773|0
1616145770000|2021-03-19 09:22:50|1773.4|1773.4|1774|1773.8|1774|1773.8|1773.4|1773.4|633
1616145780000|2021-03-19 09:23:00|1774.2|1773.6|1774.4|1774|1774.4|1774.2|1774.2|1773.6|1490
1616145790000|2021-03-19 09:23:10|1774.2|1773.8|1774.6|1774.2|1774.6|1774.4|1774.2|1773.8|559
1616145800000|2021-03-19 09:23:20|1774.8|1774.4|1774.8|1774.6|1774.8|1774.6|1774.6|1774.2|2248
1616145810000|2021-03-19 09:23:30|1775|1774.8|1775.8|1775.4|1775.8|1775.4|1775|1774.6|10679
1616145820000|2021-03-19 09:23:40|1776|1775.6|1777|1776.6|1777|1776.8|1776|1775.4|4747
1616145830000|2021-03-19 09:23:50|1777.2|1776.8|1777.6|1777.2|1777.6|1777.4|1777|1776.8|7326
1616145840000|2021-03-19 09:24:00|1777.2|1777|1777.4|1776.8|1777.4|1777.2|1777.2|1776.8|500
1616145850000|2021-03-19 09:24:10|1777.6|1777|1777.6|1777.2|1777.6|1777.4|1777.6|1776.8|2231
1616145860000|2021-03-19 09:24:20|1777.4|1777.4|1777.4|1777.2|1777.4|1777.4|1777.2|1777|4002
1616145870000|2021-03-19 09:24:30|1777.6|1777|1778.2|1777.8|1778.2|1778|1777.6|1777|2856
1616145880000|2021-03-19 09:24:40|1778|1777.6|1778.2|1777.8|1778.2|1778|1778|1777.6|1112
1616145890000|2021-03-19 09:24:50|1777.8|1777.6|1777.8|1777.4|1778|1777.8|1777.6|1777.4|2122
1616145900000|2021-03-19 09:25:00|1778.4|1777.6|1778.2|1778|1778.4|1778.2|1778|1777.6|7163
1616145910000|2021-03-19 09:25:10|1778.4|1778.2|1778.2|1777.8|1778.6|1778.4|1778|1777.8|6665
1616145920000|2021-03-19 09:25:20|1778.4|1778|1779.2|1778.8|1779.2|1778.8|1778.2|1777.8|6315
1616145930000|2021-03-19 09:25:30|1779|1778.6|1779.8|1779.2|1780|1779.4|1779|1778.6|355
1616145940000|2021-03-19 09:25:40|1780|1779.4|1779.4|1779|1780|1779.6|1779.4|1779|2223
1616145950000|2021-03-19 09:25:50|1779.8|1779.2|1781|1780.6|1781|1780.6|1779.8|1779|728
1616145960000|2021-03-19 09:26:00|1780.8|1780.4|1780.8|1780|1781|1780.6|1780.6|1779.8|760
1616145970000|2021-03-19 09:26:10|1781|1780.6|1782|1781.6|1782|1781.6|1781|1780.6|3136
1616145980000|2021-03-19 09:26:20|1782.2|1781.8|1782.2|1781.8|1782.4|1781.8|1782|1781.6|310
1616145990000|2021-03-19 09:26:30|1782|1781.6|1781.4|1781|1782|1781.6|1781.2|1780.8|1124
1616146000000|2021-03-19 09:26:40|1781.2|1780.8|1780.8|1780.2|1781.2|1780.8|1780.6|1780|815
1616146010000|2021-03-19 09:26:50|1780.4|1780|1780.2|1779.8|1780.6|1780.2|1780|1779.6|1335
1616146020000|2021-03-19 09:27:00|1780|1779.6|1779.8|1779.4|1780|1779.6|1779.6|1779.2|1338
1616146030000|2021-03-19 09:27:10|1779.6|1779.2|1779.6|1779|1779.8|1779.4|1779.4|1778.8|77
1616146040000|2021-03-19 09:27:20|1779.4|1778.8|1779.4|1778.8|1779.8|1779.2|1779.4|1778.8|200
1616146050000|2021-03-19 09:27:30|1779.6|1779|1779|1778.6|1779.6|1779|1778.8|1778.4|327
1616146060000|2021-03-19 09:27:40|1778.8|1778.4|1778.6|1778|1779|1778.6|1778.4|1777.8|744
1616146070000|2021-03-19 09:27:50|1778.2|1777.8|1777.4|1776.8|1778.2|1777.8|1777.4|1776.8|583
1616146080000|2021-03-19 09:28:00|1776.8|1776.2|1775.8|1775.2|1776.8|1776.2|1775.8|1775.2|708
1616146090000|2021-03-19 09:28:10|1775.6|1775|1775.2|1774.6|1775.6|1775|1775.2|1774.6|596
1616146100000|2021-03-19 09:28:20|1775.4|1775|1774.8|1774.2|1775.4|1775|1774.4|1773.8|2218
1616146110000|2021-03-19 09:28:30|1774.6|1774|1774.2|1773.6|1774.8|1774.2|1774.2|1773.6|490
1616146120000|2021-03-19 09:28:40|1774.4|1773.4|1774.2|1773.4|1774.4|1773.8|1774|1773.4|1392
1616146130000|2021-03-19 09:28:50|1774.4|1773.6|1773.8|1773.4|1774.8|1773.8|1773.8|1773.4|0
1616146140000|2021-03-19 09:29:00|1774|1773|1773.6|1773|1774|1773.2|1773.4|1772.8|480
1616146150000|2021-03-19 09:29:10|1774|1773.4|1773.4|1772.8|1774|1773.4|1773.4|1772.8|163
1616146160000|2021-03-19 09:29:20|1772.8|1772.6|1771.8|1771.4|1773.2|1772.6|1771.8|1771.4|687
1616146170000|2021-03-19 09:29:30|1772|1771.6|1770.6|1770.2|1772|1771.6|1770.6|1770.2|1060
1616146180000|2021-03-19 09:29:40|1770.4|1770|1770|1769.4|1770.4|1770|1769.8|1769.2|524
1616146190000|2021-03-19 09:29:50|1769.6|1769|1769.2|1768.4|1769.6|1769|1768.6|1768.2|725
1616146200000|2021-03-19 09:30:00|1769|1768.6|1769.6|1769|1769.6|1769|1768.8|1768.2|200
1616146210000|2021-03-19 09:30:10|1769.4|1768.8|1770.4|1769.8|1770.4|1769.8|1769.4|1768.8|983
1616146220000|2021-03-19 09:30:20|1770.2|1769.6|1769.8|1769.2|1770.2|1769.8|1769.6|1769|198
1616146230000|2021-03-19 09:30:30|1769.6|1769|1769.4|1769|1770|1769.4|1769.4|1769|0
1616146240000|2021-03-19 09:30:40|1769.6|1769.2|1768.8|1768.2|1769.6|1769.2|1768.8|1768.2|680
1616146250000|2021-03-19 09:30:50|1769|1768.4|1768.8|1768.2|1769.2|1768.4|1768.2|1767.8|378
1616146260000|2021-03-19 09:31:00|1769|1768.4|1769.2|1768.8|1769.4|1769|1768.8|1768.2|0
1616146270000|2021-03-19 09:31:10|1769.4|1769.2|1769|1768.4|1770.2|1769.4|1768.8|1768.4|871
1616146280000|2021-03-19 09:31:20|1769.8|1769.2|1769|1768.4|1769.8|1769.2|1768.8|1768.4|10912
1616146290000|2021-03-19 09:31:30|1768.8|1768.2|1769.8|1768.8|1769.8|1769|1768.8|1768.2|2713
1616146300000|2021-03-19 09:31:40|1769.6|1769|1768.2|1767.8|1769.8|1769.2|1768.2|1767.8|740
1616146310000|2021-03-19 09:31:50|1768.6|1768|1768.8|1768.2|1769|1768.4|1768.6|1768|384
1616146320000|2021-03-19 09:32:00|1769|1768.4|1768.6|1768|1769|1768.4|1768.4|1767.8|1086
1616146330000|2021-03-19 09:32:10|1768.2|1767.6|1769.4|1768.8|1769.4|1768.8|1768|1767.4|760
1616146340000|2021-03-19 09:32:20|1769.2|1768.6|1769.8|1769|1769.8|1769|1769.2|1768.6|198
1616146350000|2021-03-19 09:32:30|1769.6|1769.2|1770|1769.2|1770|1769.2|1769.6|1769|291
1616146360000|2021-03-19 09:32:40|1769.8|1769.4|1769.6|1769.2|1770.2|1769.4|1769.6|1769.2|337
1616146370000|2021-03-19 09:32:50|1769.8|1769.6|1770.8|1770|1771|1770.2|1769.8|1769.4|896
1616146380000|2021-03-19 09:33:00|1771|1770.2|1770.6|1770|1771|1770.2|1770.4|1769.6|0
1616146390000|2021-03-19 09:33:10|1770.2|1769.6|1770.8|1770.4|1770.8|1770.4|1770.2|1769.6|410
1616146400000|2021-03-19 09:33:20|1770.6|1770.2|1770.6|1770|1771.2|1770.6|1770.6|1770|2676
1616146410000|2021-03-19 09:33:30|1771|1770.2|1771|1770.4|1771|1770.4|1770.6|1770|55
1616146420000|2021-03-19 09:33:40|1770.8|1770.2|1770.4|1769.8|1771|1770.4|1770.4|1769.8|70
1616146430000|2021-03-19 09:33:50|1770.6|1770|1770.6|1769.8|1770.8|1770.2|1770.4|1769.8|164
1616146440000|2021-03-19 09:34:00|1770.2|1769.4|1770.2|1769.6|1770.4|1769.6|1769.8|1769|2774
1616146450000|2021-03-19 09:34:10|1770.4|1769.4|1769.4|1769|1770.4|1769.6|1769.2|1768.8|1287
1616146460000|2021-03-19 09:34:20|1769.2|1768.8|1769.4|1768.8|1769.6|1769|1769.2|1768.8|0
1616146470000|2021-03-19 09:34:30|1769.6|1769|1769.6|1769|1769.6|1769|1769.4|1768.8|0
1616146480000|2021-03-19 09:34:40|1769.4|1768|1769.2|1768.6|1769.4|1769|1768.6|1768|542
1616146490000|2021-03-19 09:34:50|1769.4|1768.8|1770|1769.4|1770|1769.4|1769.2|1768.6|337
1616146500000|2021-03-19 09:35:00|1769.8|1769.6|1769.8|1769|1770.2|1769.6|1769.8|1769|36
1616146510000|2021-03-19 09:35:10|1769.6|1768.8|1769|1768.2|1769.6|1768.8|1768.6|1768|198
1616146520000|2021-03-19 09:35:20|1768.8|1768|1769.6|1768.8|1769.6|1768.8|1768.8|1768|237
1616146530000|2021-03-19 09:35:30|1769.8|1769|1769.2|1768.4|1769.8|1769|1769|1768.4|0
1616146540000|2021-03-19 09:35:40|1769|1768.2|1767.8|1767.2|1769.2|1768.6|1767.8|1767.2|975
1616146550000|2021-03-19 09:35:50|1768|1767.4|1768|1767.2|1768.2|1767.6|1768|1767.2|0
1616146560000|2021-03-19 09:36:00|1768.2|1767.4|1767.6|1767|1768.2|1767.8|1767.6|1767|146
1616146570000|2021-03-19 09:36:10|1767.8|1767.2|1768|1767.4|1768|1767.4|1767.8|1767.2|244
1616146580000|2021-03-19 09:36:20|1767.8|1767.2|1768|1767.2|1768|1767.2|1767.8|1767|0
1616146590000|2021-03-19 09:36:30|1767.8|1767|1767|1766.6|1767.8|1767|1766.8|1766.4|507
1616146600000|2021-03-19 09:36:40|1767.6|1767|1767.8|1767.2|1767.8|1767.2|1767.6|1767|363
1616146610000|2021-03-19 09:36:50|1768.6|1767.6|1767.8|1767.2|1768.6|1767.6|1767.2|1766.6|256
1616146620000|2021-03-19 09:37:00|1767.6|1767|1767.8|1767.2|1768.4|1767.8|1767.6|1767|100
1616146630000|2021-03-19 09:37:10|1767.4|1766.8|1767.4|1766.6|1767.6|1767|1767.4|1766.6|199
1616146640000|2021-03-19 09:37:20|1767.6|1767.2|1768|1767.6|1768.4|1767.8|1767.4|1766.8|1867
1616146650000|2021-03-19 09:37:30|1767.8|1767.4|1767.2|1766.6|1768|1767.4|1767.2|1766.6|200
1616146660000|2021-03-19 09:37:40|1767|1766.4|1767.2|1766.6|1767.6|1766.8|1767|1766.4|350
1616146670000|2021-03-19 09:37:50|1766.6|1766.2|1766.2|1765.6|1766.8|1766.2|1766.2|1765.4|959
1616146680000|2021-03-19 09:38:00|1766.4|1765.8|1766.6|1766|1766.6|1766|1766.4|1765.8|0
1616146690000|2021-03-19 09:38:10|1766.4|1765.8|1766.8|1766.2|1766.8|1766.2|1766.2|1765.8|363
1616146700000|2021-03-19 09:38:20|1767|1766.6|1767|1766|1767|1766.6|1766.6|1765.8|199
1616146710000|2021-03-19 09:38:30|1766.8|1765.8|1767.2|1766.4|1767.2|1766.4|1766.8|1765.8|368
1616146720000|2021-03-19 09:38:40|1766.8|1766.2|1766.8|1766.2|1767|1766.4|1766.8|1766.2|199
1616146730000|2021-03-19 09:38:50|1766.6|1766|1767|1766.4|1767|1766.4|1766.6|1766|70
1616146740000|2021-03-19 09:39:00|1766.8|1766.2|1767|1766.4|1767|1766.4|1766.4|1765.8|441
1616146750000|2021-03-19 09:39:10|1767.4|1766.8|1768.2|1767.4|1768.2|1767.4|1767.4|1766.8|281
1616146760000|2021-03-19 09:39:20|1767.6|1767|1767.2|1766.6|1767.8|1767.2|1767.2|1766.6|337
1616146770000|2021-03-19 09:39:30|1767|1766.4|1767.8|1767.2|1768|1767.4|1767|1766.4|68
1616146780000|2021-03-19 09:39:40|1767.4|1766.8|1768.2|1767.4|1768.2|1767.4|1767.4|1766.8|132
1616146790000|2021-03-19 09:39:50|1768|1767.2|1767.6|1767|1768|1767.2|1767.6|1767|0
1616146800000|2021-03-19 09:40:00|1767.2|1766.6|1767.8|1767.4|1767.8|1767.4|1767.2|1766.4|199
1616146810000|2021-03-19 09:40:10|1767.6|1767.2|1768.2|1767.6|1768.2|1767.8|1767.6|1767|163
1616146820000|2021-03-19 09:40:20|1768.4|1767.8|1767.6|1767|1768.4|1767.8|1767.6|1767|546
1616146830000|2021-03-19 09:40:30|1767.2|1766.8|1767.4|1767|1767.4|1767|1767|1766.8|184
1616146840000|2021-03-19 09:40:40|1767.2|1766.8|1767.6|1767.2|1767.8|1767.4|1766.8|1766.6|2195
1616146850000|2021-03-19 09:40:50||1767||1767||1767||1767|0
1616146860000|2021-03-19 09:41:00|1767.4|1766.8|1766.8|1766.4|1767.4|1767|1766.6|1766.4|2928
1616146870000|2021-03-19 09:41:10||1766.2||1766.2||1766.2||1766|0
1616146880000|2021-03-19 09:41:20|1766.6|1766|1766.2|1765.8|1766.6|1766|1766|1765.8|8109
1616146890000|2021-03-19 09:41:30||1766||1766||1766||1766|400
1616146900000|2021-03-19 09:41:40|1766.4|1766.2|1766.6|1766.2|1766.8|1766.6|1766.4|1766|377
1616146920000|2021-03-19 09:42:00|1766.4||1766.4||1766.4||1766.4||0
1616146930000|2021-03-19 09:42:10|1766.2|1766|1766.2|1765.8|1766.2|1766|1765.4|1765.2|2971
1616146940000|2021-03-19 09:42:20|1766|1765.6|1765.8|1765.6|1766|1765.6|1765.6|1765.4|701
1616146950000|2021-03-19 09:42:30|1766|1765.8|1766|1765.6|1766|1765.8|1766|1765.6|575
1616146960000|2021-03-19 09:42:40|1766.2|1765.8|1765.8|1765.4|1766.6|1766.4|1765.8|1765.4|6651
1616146970000|2021-03-19 09:42:50|1766|1765.6|1766.4|1765.8|1766.4|1766|1766|1765.6|0
1616146980000|2021-03-19 09:43:00|1766.2|1766|1766|1765.6|1766.4|1766.2|1766|1765.6|50
1616146990000|2021-03-19 09:43:10|1766.2|1765.8|1766.4|1766|1766.4|1766|1766.2|1765.8|500
1616147000000|2021-03-19 09:43:20|1766.2|1765.8|1766.8|1766.2|1766.8|1766.4|1766.2|1765.8|199
1616147010000|2021-03-19 09:43:30|1766.6|1766|1765.8|1765.2|1766.6|1766|1765.8|1765.2|1098
1616147020000|2021-03-19 09:43:40|1766|1765.4|1765.8|1765.4|1766|1765.6|1765.8|1765.4|0
1616147030000|2021-03-19 09:43:50|1766|1765.6|1766|1765.4|1766|1765.8|1765.8|1765.4|383
1616147040000|2021-03-19 09:44:00|1766.2|1765.6|1766.4|1766|1766.4|1766.2|1766.2|1765.6|766
1616147050000|2021-03-19 09:44:10|1766.6|1766.2|1766.6|1766|1766.6|1766.4|1766.4|1766|7277
1616147060000|2021-03-19 09:44:20|1766.8|1766.2|1767|1766.8|1767|1766.8|1766.8|1766.2|533
1616147070000|2021-03-19 09:44:30|1767.2|1767|1768.4|1768|1768.8|1768.4|1767.2|1767|4045
1616147080000|2021-03-19 09:44:40|1768.6|1768.2|1768.8|1768.2|1768.8|1768.6|1768.6|1768|90
1616147090000|2021-03-19 09:44:50|1769|1768.4|1769.2|1768.8|1769.8|1769.2|1769|1768.4|1991
1616147100000|2021-03-19 09:45:00|1769|1768.6|1769.2|1768.6|1769.2|1768.6|1769|1768.6|1155
1616147110000|2021-03-19 09:45:10|1769.4|1768.8|1770|1769.8|1770|1769.8|1769.4|1768.8|520
1616147120000|2021-03-19 09:45:20|1770.2|1770|1771|1770.6|1771|1770.6|1770.2|1770|2057
1616147130000|2021-03-19 09:45:30|1770.6|1770.4|1771|1770.4|1771|1770.4|1770.6|1770.2|6132
1616147140000|2021-03-19 09:45:40|1770.8|1770.6|1771.2|1770.8|1771.4|1771.2|1770.8|1770.6|2196
1616147150000|2021-03-19 09:45:50|1771.4|1771|1771.2|1770.8|1771.4|1771.2|1771|1770.6|300
1616147160000|2021-03-19 09:46:00|1771.4|1771|1770.6|1770.4|1771.4|1771.2|1770.6|1770.4|3179
1616147170000|2021-03-19 09:46:10|1770.4|1770.2|1770.4|1770|1770.4|1770.2|1770|1769.8|2674
1616147180000|2021-03-19 09:46:20|1770.6|1770.2|1770.6|1770.4|1770.8|1770.6|1770.6|1770.2|798
1616147190000|2021-03-19 09:46:30|1770.8|1770.6|1771.4|1770.8|1771.4|1771.2|1770.8|1770.4|3688
1616147200000|2021-03-19 09:46:40|1771.2|1771|1771|1770.4|1771.4|1771|1771|1770.4|72
1616147210000|2021-03-19 09:46:50|1770.8|1770.6|1771.2|1770.8|1771.2|1771|1770.8|1770.4|1110
1616147220000|2021-03-19 09:47:00|1771|1770.6|1771.2|1770.6|1771.4|1771|1771|1770.6|570
1616147230000|2021-03-19 09:47:10|1771|1770.8|1770|1769.6|1771|1770.8|1770|1769.6|1999
1616147240000|2021-03-19 09:47:20|1769.8|1769.4|1769.6|1769.2|1769.8|1769.4|1769.6|1769.2|1864
1616147250000|2021-03-19 09:47:30|1769.8|1769.4|1770|1769.6|1770.2|1769.6|1769.6|1769.2|836
1616147260000|2021-03-19 09:47:40|1769.8|1769.4|1770.2|1769.8|1770.2|1769.8|1769.8|1769.4|802
1616147270000|2021-03-19 09:47:50|1770|1769.6|1770|1769.6|1770.2|1769.8|1769.6|1769.4|198
1616147280000|2021-03-19 09:48:00|1769.8|1769.4|1770|1769.4|1770|1769.6|1769.8|1769.4|0
1616147290000|2021-03-19 09:48:10|1769.8|1769.6|1769.6|1769.2|1769.8|1769.6|1769.6|1769.2|388
1616147300000|2021-03-19 09:48:20|1769.4|1769|1768.8|1768.4|1769.4|1769|1768.8|1768.2|1809
1616147310000|2021-03-19 09:48:30|1769|1768.6|1769.4|1768.8|1769.6|1769.2|1769|1768.6|895
1616147320000|2021-03-19 09:48:40|1769.2|1768.6|1769.2|1768.8|1769.4|1769|1769|1768.6|631
1616147330000|2021-03-19 09:48:50|1769.4|1769|1768.8|1768.4|1769.6|1769.2|1768.8|1768.4|810
1616147340000|2021-03-19 09:49:00|1768.6|1768.2|1768.6|1768.2|1768.6|1768.4|1768.4|1768|3070
1616147350000|2021-03-19 09:49:10|1768.4|1768.4|1768.6|1768.2|1769|1768.8|1768.4|1768.2|1112
1616147360000|2021-03-19 09:49:20|1768.8|1768.4|1769|1768.6|1769|1768.6|1768.8|1768.4|14
1616147370000|2021-03-19 09:49:30|1769.2|1768.8|1769.8|1769.6|1770|1769.6|1769.2|1768.8|1454
1616147380000|2021-03-19 09:49:40|1770|1769.4|1770.6|1770|1770.6|1770.4|1770|1769.4|1247
1616147390000|2021-03-19 09:49:50|1770.8|1770.2|1770.6|1770|1771|1770.6|1770.6|1770|0
1616147400000|2021-03-19 09:50:00|1770.4|1770.2|1770.4|1770|1770.8|1770.4|1770|1769.8|1568
1616147410000|2021-03-19 09:50:10|1770.6|1770.2|1770.6|1770|1770.6|1770.2|1770.6|1770|0
1616147420000|2021-03-19 09:50:20|1770.4|1770.2|1769.8|1769.4|1770.8|1770.4|1769.8|1769.4|932
1616147430000|2021-03-19 09:50:30|1769.6|1769.6|1770.8|1770.4|1770.8|1770.6|1769.6|1769.6|3206
1616147440000|2021-03-19 09:50:40|1771|1770.2|1771|1770.6|1771|1770.8|1771|1770.2|0
1616147450000|2021-03-19 09:50:50|1770.8|1770.4|1770.4|1769.8|1770.8|1770.4|1770.4|1769.8|1156
1616147460000|2021-03-19 09:51:00|1770.2|1770|1769.8|1769.2|1770.2|1770|1769.6|1769.2|1619
1616147470000|2021-03-19 09:51:10|1769.6|1769|1769.2|1768.8|1769.6|1769|1769|1768.8|1336
1616147480000|2021-03-19 09:51:20||1769||1769||1769||1769|0
1616147490000|2021-03-19 09:51:30|1769|1768.8|1769.2|1768.8|1769.2|1768.8|1768.6|1768.2|1838
1616147500000|2021-03-19 09:51:40|1769|1768.6|1769.8|1769.6|1769.8|1769.6|1769|1768.6|2463
1616147510000|2021-03-19 09:51:50|1769.6|1769.4|1769.6|1769|1769.6|1769.4|1769.6|1769|767
1616147520000|2021-03-19 09:52:00|1769.4|1769.2|1769|1768.6|1769.4|1769.2|1769|1768.6|1166
1616147530000|2021-03-19 09:52:10|1768.8|1768.8|1768.6|1768.2|1769.2|1769|1768.6|1768.2|2068
1616147540000|2021-03-19 09:52:20|1768.4|1768|1769|1768.8|1769|1768.8|1768.2|1768|11061
1616147550000|2021-03-19 09:52:30|1769.2|1769|1769.6|1769.2|1769.8|1769.2|1769|1768.8|1375
1616147560000|2021-03-19 09:52:40|1769.4|1769|1769.4|1769|1769.4|1769|1769|1768.8|1429
1616147570000|2021-03-19 09:52:50|1769.6|1769.2|1769.6|1769.2|1769.8|1769.4|1769.4|1769.2|9
1616147580000|2021-03-19 09:53:00|1769.8|1769.4|1770|1769.6|1770|1769.6|1769.8|1769.4|198
1616147590000|2021-03-19 09:53:10|1769.8|1769.4|1770|1769.6|1770|1769.8|1769.6|1769.4|466
1616147600000|2021-03-19 09:53:20|1770.2|1769.8|1770|1769.6|1770.4|1770|1770|1769.6|1082
1616147610000|2021-03-19 09:53:30|1769.8|1769.4|1769.6|1769.2|1769.8|1769.4|1769.2|1769|530
1616147620000|2021-03-19 09:53:40|1769.4|1769|1769.4|1768.8|1769.4|1769|1769.2|1768.8|267
1616147630000|2021-03-19 09:53:50|1769.2|1769|1769.2|1768.8|1769.2|1769|1768.4|1768|699
1616147640000|2021-03-19 09:54:00|1769.4|1769|1769.4|1769|1769.4|1769.2|1769.4|1769|183
1616147650000|2021-03-19 09:54:10|1769.2|1768.8|1769.4|1768.8|1769.4|1769|1769|1768.6|437
1616147660000|2021-03-19 09:54:20|1769.2|1768.6|1769|1768.6|1769.2|1768.6|1769|1768.6|0
1616147670000|2021-03-19 09:54:30|1768.8|1768.4|1769|1768.4|1769|1768.6|1768.8|1768.4|478
1616147680000|2021-03-19 09:54:40|1768.8|1768.2|1768.4|1768|1768.8|1768.2|1768.4|1768|298
1616147700000|2021-03-19 09:55:00|1768.2|1767.8|1768|1767.6|1768.2|1767.8|1768|1767.6|643
1616147710000|2021-03-19 09:55:10|1767.8|1767.4|1767.8|1767.4|1768|1767.6|1767.6|1767.4|9897
1616147720000|2021-03-19 09:55:20|1767.6|1767.6|1768.2|1767.8|1768.2|1768|1767.6|1767.2|2483
1616147730000|2021-03-19 09:55:30|1768.4|1768|1768.4|1768|1768.4|1768|1768.2|1768|677
1616147740000|2021-03-19 09:55:40|1768.2|1767.8|1767.8|1767.4|1768.2|1767.8|1767.8|1767.4|200
1616147750000|2021-03-19 09:55:50|1767.6|1767.2|1767.6|1767|1767.6|1767.2|1767.4|1767|198
1616147760000|2021-03-19 09:56:00||1767.2||1767.2||1767.4||1767.2|200
1616147770000|2021-03-19 09:56:10|1767.8|1767.4|1767.8|1767.4|1767.8|1767.6|1767.8|1767.4|1358
1616147780000|2021-03-19 09:56:20|1768|1767.6|1768.2|1768|1768.4|1768|1767.8|1767.6|2092
1616147790000|2021-03-19 09:56:30|1768.4|1768.2|1768|1767.4|1768.4|1768.2|1767.8|1767.4|645
1616147800000|2021-03-19 09:56:40|1767.8|1767.6|1767.8|1767.2|1768|1767.6|1767.6|1767.2|2365
1616147810000|2021-03-19 09:56:50|1767.6|1767|1767.4|1767|1767.6|1767.2|1767|1766.6|1592
1616147820000|2021-03-19 09:57:00|1767.2|1766.8|1766.8|1766.6|1767.2|1767|1766.8|1766.6|1208
1616147830000|2021-03-19 09:57:10|1767|1766.8|1767.4|1767|1767.4|1767|1767|1766.8|2728
1616147840000|2021-03-19 09:57:20||1767.2||1767||1767.2||1767|50
1616147850000|2021-03-19 09:57:30|1767.2|1766.8|1767.6|1767.4|1767.8|1767.4|1767.2|1766.8|267
1616147860000|2021-03-19 09:57:40|1767.8|1767.2|1767.8|1767.2|1767.8|1767.2|1767.8|1767.2|0
1616147870000|2021-03-19 09:57:50|1767.6|1767.4|1767.2|1766.8|1767.6|1767.4|1767.2|1766.8|100
1616147880000|2021-03-19 09:58:00|1767.4|1767|1767|1766.8|1767.4|1767.2|1767|1766.8|2230
1616147890000|2021-03-19 09:58:10|1767.2|1766.6|1767.4|1767|1767.6|1767.2|1767|1766.6|1962
1616147900000|2021-03-19 09:58:20|1767.6|1767.2|1767.6|1767|1768|1767.4|1767.2|1767|524
1616147910000|2021-03-19 09:58:30|1767.4|1767.2|1767.4|1767|1767.4|1767.2|1767.2|1767|0
1616147920000|2021-03-19 09:58:40|1767.2|1767.2|1767.6|1767|1767.6|1767.2|1767.2|1767|448
1616147930000|2021-03-19 09:58:50|1767.8|1767.2|1767.8|1767.4|1767.8|1767.4|1767.8|1767.2|0
1616147940000|2021-03-19 09:59:00|1768|1767.6|1768.4|1768|1768.4|1768|1768|1767.6|1743
1616147950000|2021-03-19 09:59:10|1768.2|1768.2|1768.8|1768.4|1768.8|1768.4|1768.2|1768.2|1373
1616147960000|2021-03-19 09:59:20|1768.6|1768.6|1769|1768.6|1769|1768.8|1768.6|1768.4|646
1616147970000|2021-03-19 09:59:30|1769.2|1768.8|1769.6|1769.2|1769.6|1769.4|1769|1768.8|2359
1616147980000|2021-03-19 09:59:40|1769.4|1769|1769|1768.6|1769.4|1769|1769|1768.6|1538
1616147990000|2021-03-19 09:59:50|1769.2|1768.8|1770.2|1769.6|1770.2|1769.8|1769.2|1768.8|656
1616148000000|2021-03-19 10:00:00|1770|1769.8|1770.4|1770|1770.6|1770.2|1770|1769.6|2522
1616148010000|2021-03-19 10:00:10|1770.6||1770.6||1770.6||1770.6||0
1616148020000|2021-03-19 10:00:20|1770.8|1770.2|1770.6|1770.2|1771|1770.8|1770.4|1770|4506
1616148030000|2021-03-19 10:00:30|1770.4|1770|1770.4|1770|1770.4|1770.2|1770.2|1770|1345
1616148040000|2021-03-19 10:00:40|1770.2|1770.2|1771|1770.4|1771|1770.6|1770.2|1770|1059
1616148050000|2021-03-19 10:00:50|1770.8|1770.6|1771|1770.6|1771|1770.6|1770.8|1770.6|0
1616148060000|2021-03-19 10:01:00|1771.2|1770.8|1771.8|1771.4|1771.8|1771.4|1771|1770.8|1891
1616148070000|2021-03-19 10:01:10|1771.6|1771.6|1770.8|1770.4|1771.6|1771.6|1770.6|1770.2|7300
1616148080000|2021-03-19 10:01:20|1771|1770.6|1771.4|1771|1771.4|1771|1770.8|1770.6|730
1616148090000|2021-03-19 10:01:30|1771.6|1771.2|1771.8|1771.4|1771.8|1771.4|1771.6|1771.2|858
1616148100000|2021-03-19 10:01:40|1771.6|1771.6|1771.8|1771.2|1771.8|1771.6|1771.2|1770.8|1766
1616148110000|2021-03-19 10:01:50|1772|1771.4|1771.6|1771.2|1772|1771.6|1771.6|1771.2|578
1616148120000|2021-03-19 10:02:00||1771||1771.2||1771.2||1771|0
1616148130000|2021-03-19 10:02:10|1771.4|1771|1771.2|1770.8|1771.4|1771.2|1771|1770.6|2866
1616148140000|2021-03-19 10:02:20|1771.4|1770.6|1772|1771.6|1772|1771.8|1771.4|1770.6|713
1616148150000|2021-03-19 10:02:30|1771.8|1771.4|1771.6|1771.2|1771.8|1771.4|1771.4|1771|90
1616148160000|2021-03-19 10:02:40|1771.8|1771.4|1772.4|1772|1772.4|1772|1771.8|1771.4|2817
1616148170000|2021-03-19 10:02:50|1772.6|1772.2|1772.8|1772.2|1773|1772.6|1772.6|1772.2|0
1616148180000|2021-03-19 10:03:00|1772.6|1772.4|1772.8|1772.4|1772.8|1772.4|1772.4|1772.2|300
1616148190000|2021-03-19 10:03:10|1772.6|1772.2|1772|1771.6|1772.6|1772.2|1771.6|1771.2|5335
1616148200000|2021-03-19 10:03:20|1772.2|1771.8|1772|1771.6|1772.2|1772|1772|1771.6|636
1616148210000|2021-03-19 10:03:30|1771.8|1771.4|1771.6|1771|1771.8|1771.4|1771|1770.8|763
1616148220000|2021-03-19 10:03:40|1771.4|1771.2|1771.2|1771|1771.4|1771.4|1771.2|1771|198
1616148230000|2021-03-19 10:03:50|1771.4|1771.2|1771.8|1771.4|1771.8|1771.6|1771.4|1771.2|1011
1616148240000|2021-03-19 10:04:00|1771.6|1771.6|1771.8|1771.4|1771.8|1771.6|1771.6|1771.4|0
1616148250000|2021-03-19 10:04:10|1772|1771.6|1772.6|1772.2|1772.6|1772.2|1772|1771.6|669
1616148260000|2021-03-19 10:04:20|1772.8|1772.4|1772.8|1772.4|1772.8|1772.4|1772.8|1772.4|0
1616148270000|2021-03-19 10:04:30|1772.6|1772.2|1772.4|1772|1772.6|1772.2|1772.4|1772|645
1616148280000|2021-03-19 10:04:40|1772.2|1772.2|1772.4|1772|1772.8|1772.4|1772.2|1772|646
1616148290000|2021-03-19 10:04:50|1772.6|1771.8|1772.4|1772|1772.6|1772.2|1772.4|1771.8|211
1616148300000|2021-03-19 10:05:00|1772.2|1771.8|1771.6|1771.4|1772.2|1771.8|1771.6|1771.4|5453
1616148310000|2021-03-19 10:05:10|1771.8|1771.2|1771.4|1771|1771.8|1771.2|1771.2|1770.8|3437
1616148330000|2021-03-19 10:05:30|1771.2|1770.8|1771|1770.4|1771.2|1770.8|1771|1770.4|0
1616148340000|2021-03-19 10:05:40||1770.6||1770.6||1770.6||1770.6|0
1616148350000|2021-03-19 10:05:50|1770.8|1770.8|1771.4|1770.8|1771.6|1771.2|1770.8|1770.8|998
1616148360000|2021-03-19 10:06:00|1771.2|1771|1770.6|1770.2|1771.2|1771|1770.4|1770|544
1616148370000|2021-03-19 10:06:10|1770.8|1770.4|1770.6|1770.4|1771|1770.6|1770.6|1770.2|2139
1616148380000|2021-03-19 10:06:20|1770.4|1770.2|1770.6|1770.2|1770.6|1770.2|1770.4|1770|930
1616148390000|2021-03-19 10:06:30|1770.8|1770.4|1770.8|1770.4|1770.8|1770.4|1770.6|1770.2|1539
1616148400000|2021-03-19 10:06:40|1770.6|1770.6|1770.8|1770.4|1770.8|1770.6|1770.6|1770.2|0
1616148410000|2021-03-19 10:06:50|1771|1770.6|1771|1770.4|1771.4|1771|1771|1770.4|830
1616148420000|2021-03-19 10:07:00|1771.2|1770.6|1771.4|1770.8|1771.4|1770.8|1771.2|1770.6|2182
1616148430000|2021-03-19 10:07:10|1771.6|1771|1771.4|1771.2|1771.6|1771.4|1771.4|1771|2059
1616148440000|2021-03-19 10:07:20|1771.6|1771|1771.6|1771.2|1771.6|1771.4|1771.6|1771|14
1616148450000|2021-03-19 10:07:30|1771.8|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.2|5244
1616148460000|2021-03-19 10:07:40|1771.8|1771.4|1771.4|1771|1771.8|1771.6|1771.4|1771|763
1616148470000|2021-03-19 10:07:50|1771.6|1771.2|1772.2|1771.8|1772.2|1772|1771.6|1771.2|1917
1616148480000|2021-03-19 10:08:00|1772.4|1772|1772.6|1772.2|1772.6|1772.2|1772|1771.8|905
1616148490000|2021-03-19 10:08:10|1772.8|1772.4|1773.4|1773|1773.4|1773.2|1772.8|1772.4|3831
1616148500000|2021-03-19 10:08:20|1773.2|1772.8|1774|1773.4|1774|1773.4|1773|1772.8|201
1616148510000|2021-03-19 10:08:30|1774.2|1773.8|1774.4|1773.8|1774.4|1774|1774.2|1773.8|1295
1616148520000|2021-03-19 10:08:40|1774.2|1774|1774.6|1774.2|1774.8|1774.4|1774.2|1774|4839
1616148530000|2021-03-19 10:08:50|1774.2|1774|1774.8|1774.6|1774.8|1774.6|1774.2|1774|2183
1616148540000|2021-03-19 10:09:00|1775|1774.4|1774.2|1773.8|1775|1774.6|1774.2|1773.8|3374
1616148550000|2021-03-19 10:09:10|1774.4|1774|1774.4|1774|1774.6|1774.2|1773.2|1773|18499
1616148560000|2021-03-19 10:09:20|1774.2|1774.4|1774.4|1774|1774.6|1774.4|1774.2|1774|596
1616148570000|2021-03-19 10:09:30|1774.2||1774.2||1774.2||1774.2||0
1616148580000|2021-03-19 10:09:40|1774|1773.8|1773.6|1773.2|1774|1773.8|1773|1772.6|5390
1616148590000|2021-03-19 10:09:50|1773.4|1773|1773.4|1772.8|1774|1773.8|1773|1772.8|4009
1616148600000|2021-03-19 10:10:00|1773.2||1773.2||1773.2||1773.2||0
1616148610000|2021-03-19 10:10:10|1772.8|1772.6|1772.4|1772.2|1773|1772.6|1772.2|1772|13914
1616148630000|2021-03-19 10:10:30|1772.2|1772|1772.8|1772.4|1773.2|1772.8|1771.8|1771.6|2293
1616148640000|2021-03-19 10:10:40|1772.6|1772.6|1773|1772.6|1773.2|1772.8|1772.6|1772.4|1003
1616148650000|2021-03-19 10:10:50|1773.2|1772.8|1772.8|1772.4|1773.4|1773|1772.8|1772.4|760
1616148660000|2021-03-19 10:11:00|1773|1772.6|1773.2|1772.8|1773.2|1772.8|1773|1772.6|0
1616148670000|2021-03-19 10:11:10|1773|1772.6|1772.4|1772.2|1773|1772.6|1772.4|1772|0
1616148680000|2021-03-19 10:11:20|1772.2|1772|1771.2|1770.6|1772.4|1772.2|1770.4|1770.2|16717
1616148690000|2021-03-19 10:11:30|1771|1771|1771.4|1771|1771.6|1771.2|1771|1770.6|4576
1616148700000|2021-03-19 10:11:40|1771.2|1771.2|1771.6|1771|1771.6|1771.2|1771.2|1771|1
1616148710000|2021-03-19 10:11:50|1771.4|1771.2|1771.4|1771|1771.6|1771.2|1771.4|1771|2900
1616148730000|2021-03-19 10:12:10|1771.6|1771.2|1771.4|1771|1771.8|1771.4|1771.4|1771|2787
1616148740000|2021-03-19 10:12:20|1771.2|1770.8|1771.8|1771.4|1772.2|1771.6|1771.2|1770.8|4085
1616148750000|2021-03-19 10:12:30|1772|1771.6|1771|1770.4|1772.2|1771.6|1770.8|1770.4|9707
1616148760000|2021-03-19 10:12:40|1770.8|1770.6|1771.4|1770.8|1771.4|1771|1770.8|1770.6|427
1616148770000|2021-03-19 10:12:50|1771.6|1771|1771.4|1770.8|1771.6|1771.2|1771.2|1770.8|396
1616148780000|2021-03-19 10:13:00|1771.2|1770.6|1771|1770.6|1771.4|1771|1771|1770.6|2010
1616148790000|2021-03-19 10:13:10|1771.2|1770.8|1770.6|1770.2|1771.2|1770.8|1770.4|1770.2|942
1616148800000|2021-03-19 10:13:20|1770.4|1770|1769.6|1769.2|1770.4|1770.2|1769|1768.8|29079
1616148810000|2021-03-19 10:13:30|1769.8|1769|1768.2|1767.6|1769.8|1769.2|1768.2|1767.4|7729
1616148820000|2021-03-19 10:13:40|1768|1767.4|1767|1766.6|1768.2|1767.6|1767|1766.4|10405
1616148830000|2021-03-19 10:13:50|1766.8|1766.4|1766.6|1766.2|1766.8|1766.6|1765|1764.8|37922
1616148840000|2021-03-19 10:14:00|1766.8|1766.4|1767.2|1766.8|1768|1767.8|1766.6|1766.2|52945
1616148850000|2021-03-19 10:14:10|1767|1766.6|1766.4|1766|1767.2|1766.8|1766.2|1766|4289
1616148860000|2021-03-19 10:14:20|1766.6|1766.2|1767.2|1766.8|1767.2|1767|1766.4|1766|3495
1616148870000|2021-03-19 10:14:30|1767.4|1767|1763.6|1763.2|1767.4|1767|1763.2|1763|37869
1616148880000|2021-03-19 10:14:40|1763.8|1763.4|1763.6|1763.4|1764.8|1764.4|1762.6|1762|45015
1616148890000|2021-03-19 10:14:50|1763.8|1763.6|1764.4|1763.8|1765|1764.8|1763.8|1763.6|13147
1616148900000|2021-03-19 10:15:00|1764.6|1764|1764.4|1764.2|1765.6|1765.2|1764|1763|26761
1616148910000|2021-03-19 10:15:10|1764.2|1764|1765.4|1765|1768.2|1767.8|1764|1763.4|61631
1616148920000|2021-03-19 10:15:20|1765.2|1764.8|1762.4|1761.6|1765.4|1765.2|1762|1761.6|43519
1616148930000|2021-03-19 10:15:30|1761.6|1761.4|1762|1761.4|1762.2|1761.6|1760.4|1760.2|26066
1616148940000|2021-03-19 10:15:40|1762.2|1761.6|1763.4|1763|1763.6|1763.2|1762|1761.4|6997
1616148950000|2021-03-19 10:15:50|1763.2|1762.8|1759.4|1759|1763.4|1762.8|1759|1758.4|42208
1616148960000|2021-03-19 10:16:00|1759.6|1759.2|1761.8|1761.2|1761.8|1761.4|1759.4|1759|5941
1616148970000|2021-03-19 10:16:10|1762|1761.4|1760.6|1760.2|1762|1761.4|1760.4|1759.8|2486
1616148980000|2021-03-19 10:16:20|1760.4|1759.8|1761.2|1760.8|1761.2|1761|1760|1759.4|3247
1616148990000|2021-03-19 10:16:30|1761.4|1760.4|1762.4|1761.6|1762.4|1761.6|1761.4|1760.4|1409
1616149000000|2021-03-19 10:16:40|1762.6|1761.8|1763.8|1762.8|1764.2|1763.2|1762.6|1761.8|500
1616149010000|2021-03-19 10:16:50|1763.6|1762.6|1763.8|1763|1763.8|1763|1762.8|1762.6|10034
1616149020000|2021-03-19 10:17:00|1764|1763.2|1764.4|1763.8|1764.6|1763.8|1763.8|1763.2|0
1616149030000|2021-03-19 10:17:10|1764.6|1764|1764|1763.4|1765.4|1765|1763.8|1763.2|12322
1616149040000|2021-03-19 10:17:20|1763.8|1763|1762|1761.4|1763.8|1763.4|1762|1761.4|4292
1616149050000|2021-03-19 10:17:30|1761.8|1761|1761.4|1760.6|1761.8|1761.2|1761.2|1760.4|4349
1616149060000|2021-03-19 10:17:40|1761.6|1761|1761.2|1760.8|1761.8|1761.4|1760.6|1760.4|5788
1616149070000|2021-03-19 10:17:50|1761|1761|1759.6|1758.6|1761.2|1761|1759|1758.6|8505
1616149080000|2021-03-19 10:18:00|1759.8|1759|1760.6|1759.8|1760.8|1759.8|1759.6|1758.6|4958
1616149090000|2021-03-19 10:18:10|1760.4|1759.6|1759.8|1759.4|1760.4|1759.6|1759.4|1759|9031
1616149100000|2021-03-19 10:18:20|1759.6|1759|1759.2|1758.6|1759.6|1759|1758.8|1758|15850
1616149110000|2021-03-19 10:18:30|1759|1759.2|1759|1758.2|1759.4|1759.2|1758.4|1758|2823
1616149120000|2021-03-19 10:18:40|1759.2|1758.4|1759.6|1759.2|1759.8|1759.2|1759.2|1758.4|3971
1616149130000|2021-03-19 10:18:50|1759.8|1759.4|1760.8|1760.4|1761.2|1760.4|1759.8|1759.4|2985
1616149140000|2021-03-19 10:19:00|1761|1760|1761.8|1761|1762|1761|1761|1760|78
1616149150000|2021-03-19 10:19:10|1762|1761.6|1761.2|1760.6|1762|1761.6|1761|1760.4|0
1616149160000|2021-03-19 10:19:20|1761||1761.2||1761.2||1761||0
1616149170000|2021-03-19 10:19:30|1761|1761|1761.6|1760.8|1761.6|1761.4|1761|1760.2|790
1616149180000|2021-03-19 10:19:40|1761.4|1760.6|1761.4|1760.8|1761.4|1761|1761.4|1760.6|616
1616149190000|2021-03-19 10:19:50|1761.2|1760.6|1760.6|1760.4|1761.2|1760.6|1760.6|1760.4|864
1616149200000|2021-03-19 10:20:00|1760.8|1760.2|1758.8|1758.6|1760.8|1760.4|1758.8|1758.2|12731
1616149210000|2021-03-19 10:20:10|1759|1758.8|1760.4|1759.8|1760.4|1759.8|1759|1758.8|521
1616149220000|2021-03-19 10:20:20|1760.6|1760|1760.4|1759.8|1760.8|1760|1760.4|1759.6|1298
1616149230000|2021-03-19 10:20:30|1760.6|1760|1760.4|1759.6|1760.8|1760.4|1760|1759.4|4322
1616149240000|2021-03-19 10:20:40|1760.2|1759.4|1760|1759.4|1760.2|1759.6|1760|1759.4|0
1616149250000|2021-03-19 10:20:50|1760.2|1759.6|1759.4|1759|1760.4|1759.6|1759.4|1759|200
1616149260000|2021-03-19 10:21:00|1759.2|1758.6|1759|1758.6|1759.2|1758.6|1759|1758.4|800
1616149270000|2021-03-19 10:21:10|1759.2|1758.8|1759.4|1758.8|1759.8|1759|1759.2|1758.8|611
1616149280000|2021-03-19 10:21:20|1759.6|1759|1760|1759.6|1760.4|1759.6|1759.6|1759|300
1616149290000|2021-03-19 10:21:30|1759.8|1759.4|1760|1759|1760.4|1759.6|1759.8|1759|3446
1616149310000|2021-03-19 10:21:50|1760.4|1759.2|1761|1760.4|1761|1760.4|1760.4|1759.2|1119
1616149320000|2021-03-19 10:22:00|1760.6|1760.2|1760.4|1759.8|1760.6|1760.2|1760.4|1759.8|82
1616149330000|2021-03-19 10:22:10|1759.8|1759.4|1759.8|1759.4|1760|1759.8|1759.6|1759.2|301
1616149340000|2021-03-19 10:22:20|1760|1759.6|1760.8|1760.2|1760.8|1760.2|1760|1759.6|15
1616149350000|2021-03-19 10:22:30|1761|1760|1761|1760.2|1761|1760.2|1760.8|1760|0
1616149360000|2021-03-19 10:22:40|1760.8|1759.4|1760.4|1760|1760.8|1760|1760|1759.4|4031
1616149370000|2021-03-19 10:22:50|1760.8|1760.2|1759.8|1759.4|1760.8|1760.4|1759.8|1759.4|751
1616149380000|2021-03-19 10:23:00|1760.2|1759.6|1760.2|1760|1760.6|1760|1760|1759.6|500
1616149390000|2021-03-19 10:23:10|1760.4|1759.6|1760.4|1759.8|1760.8|1759.8|1760.4|1759.6|500
1616149400000|2021-03-19 10:23:20|1760.2|1759.6|1760.8|1760.2|1760.8|1760.2|1760.2|1759.6|723
1616149410000|2021-03-19 10:23:30|1760.6||1760.6||1760.6||1760.6||0
1616149420000|2021-03-19 10:23:40|1760.8||1760.6||1760.8||1760.6||294
1616149430000|2021-03-19 10:23:50|1760.8|1760.4|1761.4|1760.6|1761.4|1760.6|1760.6|1760.2|10000
1616149440000|2021-03-19 10:24:00|1761.6|1760.8|1762.2|1761.8|1762.8|1762.4|1761.6|1760.8|1540
1616149450000|2021-03-19 10:24:10|1762|1761.4|1762.4|1761.8|1762.4|1761.8|1762|1761.4|326
1616149460000|2021-03-19 10:24:20|1762.6|1762|1763.4|1762.6|1763.4|1762.8|1762.6|1762|1637
1616149470000|2021-03-19 10:24:30|1763.2|1763.2|1764.6|1763.8|1764.6|1764|1763.2|1763.2|997
1616149480000|2021-03-19 10:24:40|1764.4|1764|1764|1763.4|1765.2|1764.8|1764|1763.4|4861
1616149490000|2021-03-19 10:24:50|1764.2|1763.6|1764.2|1763.8|1764.4|1763.8|1764.2|1763.6|4709
1616149500000|2021-03-19 10:25:00|1764.4|1763.4|1764.8|1764.4|1764.8|1764.4|1764.4|1763.4|818
1616149510000|2021-03-19 10:25:10||1764||1764.2||1764.2||1764|0
1616149520000|2021-03-19 10:25:20|1764.6|1764|1764.8|1764|1764.8|1764.2|1764.2|1763.8|633
1616149530000|2021-03-19 10:25:30|1765|1764.2|1765.2|1764.8|1765.4|1764.8|1764.8|1764.2|2788
1616149540000|2021-03-19 10:25:40|1765.4|1765|1765.2|1764.8|1765.6|1765|1765.2|1764.8|1766
1616149550000|2021-03-19 10:25:50|1765|1764.6|1764.4|1764|1765|1764.6|1764.4|1764|201
1616149560000|2021-03-19 10:26:00|1764.2|1763.6|1764.2|1763.8|1764.4|1763.8|1763.8|1763|10638
1616149570000|2021-03-19 10:26:10|1764.4|1764|1764.2|1763.8|1764.4|1764|1764.2|1763.8|1252
1616149580000|2021-03-19 10:26:20|1763.8|1763.6|1763.4|1763|1764|1763.8|1763.4|1763|1202
1616149590000|2021-03-19 10:26:30|1763.2|1762.8|1763.8|1763|1764|1763.4|1763|1762.2|2154
1616149600000|2021-03-19 10:26:40|1764|1762.8|1763.8|1763|1764|1763|1763.8|1762.8|0
1616149610000|2021-03-19 10:26:50|1764|1763.2|1764.2|1763.4|1764.2|1763.4|1764|1763.2|0
1616149620000|2021-03-19 10:27:00|1764|1763|1763|1762.6|1764|1763|1763|1762.6|4899
1616149630000|2021-03-19 10:27:10|1762.8|1762.2|1762.6|1762.2|1763|1762.2|1762.6|1762.2|473
1616149640000|2021-03-19 10:27:20|1762.8|1762.4|1761.8|1761.2|1762.8|1762.4|1761.8|1761|4425
1616149650000|2021-03-19 10:27:30|1762|1761.4|1762|1761.6|1762.4|1761.8|1761.8|1761.4|2000
1616149660000|2021-03-19 10:27:40|1762.2|1761.8|1762.4|1762|1762.4|1762|1762.2|1761.6|578
1616149680000|2021-03-19 10:28:00|1762.2|1762.2|1761.8|1761.2|1762.2|1762.2|1761.8|1761.2|199
1616149690000|2021-03-19 10:28:10|1762|1761.4|1762.6|1762|1762.8|1762.2|1762|1761.4|2693
1616149700000|2021-03-19 10:28:20|1762.8|1762.2|1763|1762.4|1763|1762.4|1762.4|1762|4756
1616149710000|2021-03-19 10:28:30|1763.4|1762.8|1763.4|1762.8|1763.6|1762.8|1763|1762.6|10511
1616149720000|2021-03-19 10:28:40|1763|1762.6|1762.8|1762.4|1763|1762.6|1762.8|1762.4|0
1616149730000|2021-03-19 10:28:50|1763.2|1762.6|1763|1762.6|1763.4|1762.6|1763|1762.6|105
1616149740000|2021-03-19 10:29:00|1763.2|1762.8|1763.8|1763.4|1764.4|1763.6|1763.2|1762.8|4853
1616149750000|2021-03-19 10:29:10|1764|1763.6|1764|1763.6|1764|1763.6|1763.8|1763.6|1300
1616149760000|2021-03-19 10:29:20|1763.8|1763.2|1763.6|1763.2|1763.8|1763.4|1763.6|1763.2|393
1616149770000|2021-03-19 10:29:30|1763.8|1763.4|1764.4|1763.8|1764.4|1763.8|1763.8|1763.2|478
1616149780000|2021-03-19 10:29:40|1764.2|1764|1764.8|1764.2|1764.8|1764.4|1764.2|1764|0
1616149790000|2021-03-19 10:29:50|1764.6|1764|1764.8|1764.2|1764.8|1764.2|1764.6|1764|0
1616149800000|2021-03-19 10:30:00|1765|1764.4|1765.6|1765|1766|1765.2|1764.8|1764.4|4301
1616149810000|2021-03-19 10:30:10|1765.4|1764.8|1765.8|1765.2|1766.2|1765.8|1765|1764.6|19441
1616149820000|2021-03-19 10:30:20|1765.6|1765|1765.4|1765|1765.6|1765|1765.4|1765|0
1616149830000|2021-03-19 10:30:30|1765.6||1765.6||1765.8||1765.4||1200
1616149840000|2021-03-19 10:30:40|1765.4|1765.2|1766.8|1766|1767|1766.6|1765.4|1765|2301
1616149850000|2021-03-19 10:30:50|1766.6|1765.8|1766.8|1766|1766.8|1766.2|1766|1765.6|70
1616149860000|2021-03-19 10:31:00|1766.6|1766.2|1767.6|1767|1767.8|1767|1766.4|1766|2143
1616149870000|2021-03-19 10:31:10|1767.2|1766.6|1767.6|1767.2|1767.8|1767.6|1767|1766.4|1648
1616149880000|2021-03-19 10:31:20|1767.4|1767|1766.4|1766.2|1767.4|1767|1766.2|1766|3360
1616149890000|2021-03-19 10:31:30|1766.6|1766.4|1767.4|1767|1767.6|1767.2|1766.4|1766.4|199
1616149900000|2021-03-19 10:31:40||1766.8||1766.8||1766.8||1766.6|0
1616149910000|2021-03-19 10:31:50|1767.6|1767|1767.4|1766.8|1767.6|1767|1767.4|1766.6|215
1616149920000|2021-03-19 10:32:00|1767.2|1766.6|1767|1766.4|1767.2|1766.8|1767|1766.4|873
1616149930000|2021-03-19 10:32:10||1766.2||1766.4||1766.4||1766.2|0
1616149940000|2021-03-19 10:32:20|1766.8|1766.2|1767|1766.2|1767|1766.4|1766.6|1766|203
1616149950000|2021-03-19 10:32:30||1766.4||1766.4||1766.4||1766.4|0
1616149960000|2021-03-19 10:32:40|1767.2|1766.6|1767|1766.6|1767.2|1766.6|1767|1766.6|0
1616149980000|2021-03-19 10:33:00|1766.8|1766.4|1766.4|1765.8|1766.8|1766.4|1766.4|1765.8|528
1616149990000|2021-03-19 10:33:10|1766|1766|1765.4|1764.8|1766.4|1766|1765.4|1764.8|1266
1616150000000|2021-03-19 10:33:20|1765.6|1765|1765.6|1764.8|1765.8|1765.2|1765.4|1764.6|499
1616150010000|2021-03-19 10:33:30|1765.4|1765|1765.8|1765.2|1765.8|1765.2|1765.4|1765|630
1616150020000|2021-03-19 10:33:40|1766|1765.4|1766.2|1765.4|1766.2|1765.6|1766|1765.4|184
1616150030000|2021-03-19 10:33:50|1766|1766|1766.6|1766.2|1766.8|1766.4|1766|1766|1713
1616150040000|2021-03-19 10:34:00|1766.8|1766.4|1765.8|1765.2|1767|1766.4|1765.6|1764.8|3585
1616150050000|2021-03-19 10:34:10|1765.6|1765|1765.6|1765.2|1765.8|1765.2|1765.6|1764.8|0
1616150060000|2021-03-19 10:34:20|1765.4|1765|1765.6|1765|1766|1765.2|1765.4|1764.8|597
1616150070000|2021-03-19 10:34:30|1765.8|1765.2|1766|1765.6|1766.4|1765.8|1765.8|1765.2|2784
1616150080000|2021-03-19 10:34:40|1766.2||1766||1766.4||1766||0
1616150090000|2021-03-19 10:34:50|1766.2|1765.8|1766.4|1765.6|1766.4|1765.8|1766.2|1765.6|0
1616150100000|2021-03-19 10:35:00|1766.6|1765.8|1766.8|1766.2|1766.8|1766.2|1766.6|1765.8|100
1616150110000|2021-03-19 10:35:10|1767|1766.4|1768|1767.6|1768|1767.6|1767|1766.4|828
1616150120000|2021-03-19 10:35:20|1768.2|1767.4|1768.8|1768|1768.8|1768|1768.2|1767.4|495
1616150130000|2021-03-19 10:35:30|1769|1768.2|1768.4|1767.8|1769|1768.4|1768|1767.6|227
1616150140000|2021-03-19 10:35:40|1768.6|1768|1768.6|1768.2|1769|1768.6|1768.6|1768|945
1616150150000|2021-03-19 10:35:50|||||||||943
1616150160000|2021-03-19 10:36:00|1769.2|1769|1769.6|1769.2|1769.8|1769.2|1769|1768.4|14488
1616150170000|2021-03-19 10:36:10|1769.8|1769.4|1769.8|1769.2|1770.4|1769.8|1769.4|1769|4992
1616150180000|2021-03-19 10:36:20||1769.4||1769.4||1769.4||1769.4|0
1616150190000|2021-03-19 10:36:30|1769.6|1769.2|1769.8|1769.4|1769.8|1769.4|1769.6|1769.2|2918
1616150200000|2021-03-19 10:36:40|1770|1769.6|1770.4|1770|1770.8|1770.2|1770|1769.4|402
1616150210000|2021-03-19 10:36:50|1770.6|1770.2|1770.2|1769.8|1770.8|1770.2|1770.2|1769.8|3866
1616150220000|2021-03-19 10:37:00|1769.6|1769.4|1769.6|1769.4|1769.8|1769.4|1769.6|1769|2864
1616150230000|2021-03-19 10:37:10|1769.4|1769.2|1769.4|1769.2|1769.6|1769.2|1769.4|1769|867
1616150240000|2021-03-19 10:37:20|1769.6||1769.6||1769.6||1769.6||0
1616150250000|2021-03-19 10:37:30|1769.8|1769.4|1771|1770.6|1771|1770.6|1769.6|1769.2|11158
1616150260000|2021-03-19 10:37:40|1770.8|1770.2|1770.2|1769.4|1770.8|1770.2|1770.2|1769.4|4373
1616150270000|2021-03-19 10:37:50|1770|1769.2|1769.4|1769|1770|1769.2|1769.4|1768.8|0
1616150280000|2021-03-19 10:38:00|1769.6|1768.8|1769|1768.4|1769.6|1769|1769|1768.4|1287
1616150290000|2021-03-19 10:38:10|1769.2|1768.6|1769.8|1769.2|1769.8|1769.2|1769.2|1768.6|698
1616150300000|2021-03-19 10:38:20|1769.2|1769|1769.6|1769.2|1769.8|1769.2|1769.2|1769|500
1616150310000|2021-03-19 10:38:30|1769.8|1768.8|1769.6|1768.8|1769.8|1768.8|1769.2|1768.8|229
1616150320000|2021-03-19 10:38:40|1769.8|1769|1769.4|1768.8|1770|1769.6|1769.4|1768.8|1000
1616150330000|2021-03-19 10:38:50|1769.2|1768.4|1769|1768.4|1769.2|1768.4|1768.6|1768|493
1616150340000|2021-03-19 10:39:00|1769.2|1768.6|1769.2|1768.8|1769.6|1768.8|1769|1768.6|381
1616150370000|2021-03-19 10:39:30|1769|1768.6|1768.8|1768.4|1769.2|1768.6|1768.8|1768.4|0
1616150390000|2021-03-19 10:39:50|1769|1768.6|1769|1768.8|1769.2|1768.8|1769|1768.6|451
1616150400000|2021-03-19 10:40:00|1769.2|1769|1769.2|1769|1769.6|1769|1769.2|1768.8|1310
1616150410000|2021-03-19 10:40:10|1769.4|1769.2|1770.2|1769.6|1770.4|1770|1769.4|1769.2|3245
1616150420000|2021-03-19 10:40:20|1770.4|1769.8|1770.2|1769.6|1770.4|1770|1769.8|1769.2|2266
1616150430000|2021-03-19 10:40:30|1770|1769.8|1769.8|1769.4|1770|1769.8|1769.8|1769.2|1363
1616150440000|2021-03-19 10:40:40|1770|1769.6|1770.4|1770|1770.4|1770|1770|1769.6|203
1616150450000|2021-03-19 10:40:50|1770.6|1770.2|1771.4|1771|1771.6|1771.2|1770.6|1770.2|5310
1616150460000|2021-03-19 10:41:00|1771.2|1770.8|1771.2|1770.8|1771.6|1771|1771|1770.6|4352
1616150470000|2021-03-19 10:41:10|1771.4|1771|1772|1771.4|1772.2|1771.4|1771.4|1771|429
1616150480000|2021-03-19 10:41:20|1772.2|1772|1772.8|1772.2|1772.8|1772.2|1772|1771.4|7936
1616150490000|2021-03-19 10:41:30|1773|1772|1772|1771.6|1773|1772|1772|1771.6|4545
1616150500000|2021-03-19 10:41:40|1771.8|1771.4|1771.6|1771|1771.8|1771.4|1771.6|1770.8|198
1616150520000|2021-03-19 10:42:00|1771.4|1771.2|1771.4|1771|1771.4|1771.2|1771.4|1771|0
1616150530000|2021-03-19 10:42:10|1771.2|1770.8|1771.2|1770.8|1771.2|1770.8|1771.2|1770.8|0
1616150540000|2021-03-19 10:42:20|1771|1770.6|1770.6|1770.4|1771|1770.6|1770.6|1770.2|2331
1616150550000|2021-03-19 10:42:30|1770.8|1770.6|1772|1771.4|1772|1771.4|1770.6|1770.4|8720
1616150570000|2021-03-19 10:42:50||1771.6||1771.6||1771.6||1771.4|0
1616150580000|2021-03-19 10:43:00|1772.2|1771.8|1772.8|1772.2|1772.8|1772.2|1772|1771.6|4427
1616150590000|2021-03-19 10:43:10|1772.6|1772|1772.4|1771.8|1772.6|1772|1772|1771.6|2729
1616150600000|2021-03-19 10:43:20|1772.2|1771.6|1772.4|1771.8|1772.4|1771.8|1772|1771.6|280
1616150610000|2021-03-19 10:43:30|1772.2|1771.6|1771.2|1770.6|1772.2|1771.6|1771.2|1770.6|856
1616150620000|2021-03-19 10:43:40|1771.4|1770.8|1771.2|1770.8|1771.6|1771|1771|1770.6|627
1616150630000|2021-03-19 10:43:50|1771.4|1771|1771.6|1771.2|1771.6|1771.2|1771.4|1771|927
1616150640000|2021-03-19 10:44:00|1771.8|1771.4|1772.4|1771.8|1772.6|1772|1771.8|1771.4|528
1616150650000|2021-03-19 10:44:10|1772.2|1771.6|1772.4|1771.8|1772.4|1771.8|1771.6|1771.2|1392
1616150660000|2021-03-19 10:44:20|1772.2|1771.6|1772.4|1771.6|1772.4|1771.8|1772|1771.4|0
1616150670000|2021-03-19 10:44:30|1772.6|1771.8|1772.6|1772|1772.6|1772|1772.6|1771.8|200
1616150680000|2021-03-19 10:44:40|1772.8|1772.2|1772.8|1772.2|1773|1772.4|1772.8|1772.2|50
1616150690000|2021-03-19 10:44:50|1773|1772.4|1773.6|1773.2|1773.6|1773.2|1772.8|1772.2|1240
1616150700000|2021-03-19 10:45:00|1773.8|1773.4|1773.8|1773.4|1774|1773.4|1773.8|1773.2|499
1616150710000|2021-03-19 10:45:10|1774|1773.2|1774.4|1774|1774.4|1774|1774|1773.2|812
1616150720000|2021-03-19 10:45:20|1774.2|1773.6|1773.6|1772.8|1774.2|1773.6|1773.2|1772.6|16426
1616150730000|2021-03-19 10:45:30|1773.8|1773|1772.8|1772.6|1773.8|1773.2|1772.8|1772.6|13138
1616150740000|2021-03-19 10:45:40|1772.6|1772.4|1772.8|1772.4|1772.8|1772.4|1772.6|1772.2|215
1616150750000|2021-03-19 10:45:50|1772.6|1772.2|1772.2|1771.4|1772.6|1772.2|1772.2|1771.4|1710
1616150760000|2021-03-19 10:46:00|1772|1771.2|1771.6|1771|1772|1771.2|1771.6|1771|0
1616150770000|2021-03-19 10:46:10||1770.8||1770.8||1770.8||1770.8|0
1616150780000|2021-03-19 10:46:20|1771.4||1771.2||1771.4||1771.2||0
1616150790000|2021-03-19 10:46:30|1771.4|1771|1771.4|1771|1771.4|1771|1771.4|1771|0
1616150800000|2021-03-19 10:46:40|1771.2|1771.2|1771.4|1771|1771.4|1771.2|1771.2|1771|1769
1616150810000|2021-03-19 10:46:50|1771.2|1770.8|1771.4|1771|1771.4|1771|1771.2|1770.8|1358
1616150820000|2021-03-19 10:47:00||1771.2||1771||1771.2||1771|0
1616150830000|2021-03-19 10:47:10|1771.6|1771.2|1771.8|1771.4|1771.8|1771.4|1771.6|1771|1360
1616150840000|2021-03-19 10:47:20|1771.6|1771.2|1771.2|1770.8|1771.6|1771.2|1771|1770.6|885
1616150850000|2021-03-19 10:47:30|1771.4|1771|1771.2|1771|1771.4|1771|1771.2|1770.8|0
1616150860000|2021-03-19 10:47:40|1771.4|1771.2|1771.2|1770.6|1771.4|1771.2|1771|1770.6|12318
1616150870000|2021-03-19 10:47:50|1771|1770.8|1771.2|1771|1771.4|1771|1771|1770.8|414
1616150880000|2021-03-19 10:48:00|1771.4|1770.8|1771.6|1771.2|1771.6|1771.2|1771.4|1770.8|797
1616150890000|2021-03-19 10:48:10|1771.8|1771.4|1771.6|1771|1771.8|1771.6|1771.6|1771|372
1616150900000|2021-03-19 10:48:20|1771.4|1770.8|1771|1770.6|1771.4|1770.8|1770.8|1770.4|3572
1616150910000|2021-03-19 10:48:30|1771.2|1770.8|1771.2|1770.8|1771.2|1770.8|1771|1770.8|0
1616150920000|2021-03-19 10:48:40|1771|1770.6|1770.6|1770.4|1771|1770.6|1770.6|1770.2|2019
1616150930000|2021-03-19 10:48:50|1770.8|1770.2|1770.6|1770.2|1770.8|1770.4|1770.6|1770.2|846
1616150940000|2021-03-19 10:49:00|1770.8|1770.4|1770.6|1770.4|1770.8|1770.6|1770.6|1770.2|618
1616150950000|2021-03-19 10:49:10|1770.8|1770.2|1771.4|1771|1771.4|1771|1770.8|1770.2|507
1616150960000|2021-03-19 10:49:20|1771.6|1771.2|1771.2|1770.8|1771.6|1771.2|1771|1770.8|74
1616150970000|2021-03-19 10:49:30|1771.4|1771|1770.4|1770|1771.6|1771.2|1770.2|1770|8175
1616150980000|2021-03-19 10:49:40|1770.6|1770.2|1770.6|1770.2|1770.8|1770.6|1770.6|1770.2|1048
1616150990000|2021-03-19 10:49:50|1770.8|1770.4|1771.2|1770.8|1771.4|1771.2|1770.6|1770.2|5495
1616151000000|2021-03-19 10:50:00|1771|1770.6|1773.6|1773|1773.6|1773.2|1770.8|1770.4|30957
1616151010000|2021-03-19 10:50:10|1773.8|1773.2|1774.8|1774.4|1775.2|1775|1773.4|1773.2|27282
1616151020000|2021-03-19 10:50:20|1774.6|1774.2|1774|1773.6|1774.8|1774.2|1773|1772.4|21481
1616151030000|2021-03-19 10:50:30|1774.2|1773.8|1773.6|1773|1774.6|1774.4|1773.6|1773|9418
1616151040000|2021-03-19 10:50:40|1773.4|1773.2|1772.8|1772.2|1773.4|1773.4|1772.2|1771.8|17187
1616151050000|2021-03-19 10:50:50|1772.6|1772.4|1772.4|1772|1772.6|1772.4|1772|1771.6|23877
1616151060000|2021-03-19 10:51:00|1772.2|1772.2|1772.6|1772.4|1772.8|1772.4|1772.2|1772|3628
1616151070000|2021-03-19 10:51:10|1772.8|1772.2|1772.2|1771.8|1773|1772.6|1771.8|1771.6|13836
1616151080000|2021-03-19 10:51:20|1772|1771.6|1771.4|1771.2|1772|1771.8|1771.4|1771|16345
1616151090000|2021-03-19 10:51:30|1771.6|1771.4|1771|1770.6|1771.8|1771.4|1771|1770.6|6528
1616151100000|2021-03-19 10:51:40|1770.8|1770.4|1770.4|1770|1770.8|1770.6|1770|1769.8|19762
1616151110000|2021-03-19 10:51:50|1770.6|1770.2|1769.2|1768.8|1770.6|1770.2|1769|1768.6|15497
1616151120000|2021-03-19 10:52:00|1769|1768.6|1769.8|1769.6|1770.2|1769.8|1769|1768.4|9795
1616151130000|2021-03-19 10:52:10|1770|1769.4|1769.4|1769.2|1770|1769.6|1769.4|1769|15043
1616151140000|2021-03-19 10:52:20|1769.2|1769|1768.6|1768.2|1769.4|1769|1768.2|1767.8|15377
1616151150000|2021-03-19 10:52:30|1768.8|1768.4|1768.8|1768.6|1769|1768.6|1768.4|1768.2|3150
1616151160000|2021-03-19 10:52:40|1769|1768.8|1767.8|1767.6|1769.4|1769|1767.6|1767.4|27882
1616151170000|2021-03-19 10:52:50|1767.6|1767.4|1768|1767.6|1768.4|1768|1767.4|1767.2|21305
1616151180000|2021-03-19 10:53:00|1767.8|1767.8|1768.4|1768|1768.4|1768|1767.4|1767.2|4415
1616151190000|2021-03-19 10:53:10|1768.6|1768.2|1768|1767.6|1768.6|1768.4|1767.8|1767.4|18421
1616151200000|2021-03-19 10:53:20|1767.8|1767.4|1767.2|1766.8|1768|1767.6|1766.6|1766.2|19692
1616151210000|2021-03-19 10:53:30|1767.4|1767|1767.2|1766.8|1767.8|1767.4|1766.8|1766.6|14642
1616151220000|2021-03-19 10:53:40|1767.4|1767|1766.8|1766.6|1767.4|1767|1766.8|1766.4|19371
1616151230000|2021-03-19 10:53:50|1767|1766.8|1766.2|1765.8|1767.4|1767|1766|1765.4|23415
1616151240000|2021-03-19 10:54:00|1766.4|1766|1767|1766.6|1767|1766.8|1766.4|1765.8|9174
1616151250000|2021-03-19 10:54:10|1766.8|1766.4|1766.6|1766.2|1767|1766.6|1766.2|1766|17252
1616151260000|2021-03-19 10:54:20|1766.8|1766|1766|1765.4|1766.8|1766.4|1765.8|1765.2|15402
1616151270000|2021-03-19 10:54:30|1765.8|1765.6|1765.8|1765.2|1766.2|1765.8|1765.4|1765.2|12066
1616151280000|2021-03-19 10:54:40|1765.6|1765|1765.6|1765.2|1765.6|1765.2|1765|1764.6|14590
1616151290000|2021-03-19 10:54:50|1765.4|1765|1764.6|1764.2|1765.4|1765|1764.4|1764|27440
1616151300000|2021-03-19 10:55:00|1764.4|1764.4|1764.4|1764.2|1764.6|1764.4|1764.2|1763.8|15908
1616151310000|2021-03-19 10:55:10|1764.6|1764.4|1764.2|1763.8|1764.6|1764.4|1764.2|1763.8|17541
1616151320000|2021-03-19 10:55:20|1764.4|1764|1764.6|1764.2|1765|1764.8|1764.2|1764|19966
1616151330000|2021-03-19 10:55:30|1764.4|1764|1764.4|1764|1764.6|1764.4|1764.4|1764|3037
1616151340000|2021-03-19 10:55:40|1764.2|1764.2|1764|1763.8|1764.4|1764.2|1763.8|1763.4|12978
1616151350000|2021-03-19 10:55:50|1763.8|1763.6|1764|1763.8|1764.4|1764.2|1763.8|1763.6|23209
1616151360000|2021-03-19 10:56:00|1764.2|1763.6|1763.6|1763.4|1764.2|1763.6|1763.6|1763.2|6094
1616151370000|2021-03-19 10:56:10|1763.4|1763.2|1763.6|1763.2|1763.6|1763.2|1763|1762.6|18771
1616151380000|2021-03-19 10:56:20|1763.8|1763.4|1762.8|1762.6|1764|1763.6|1762.8|1762.2|28236
1616151390000|2021-03-19 10:56:30|1763|1762.4|1763.8|1763.2|1763.8|1763.2|1763|1762.4|3953
1616151400000|2021-03-19 10:56:40|1763.4|1763.4|1763.2|1762.8|1763.8|1763.6|1763|1762.6|17727
1616151410000|2021-03-19 10:56:50|1763.4|1763|1762.6|1762.2|1763.4|1763|1762.2|1761.8|21657
1616151420000|2021-03-19 10:57:00|1762.4|1762|1762.4|1762|1762.8|1762.4|1762.2|1762|13042
1616151430000|2021-03-19 10:57:10|1762.2|1761.8|1762.6|1762.2|1762.8|1762.2|1762|1761.6|13711
1616151440000|2021-03-19 10:57:20|1762.4|1762|1762|1761.4|1762.4|1762|1761.6|1761.4|36355
1616151450000|2021-03-19 10:57:30|1762.2|1761.6|1762.4|1762|1762.8|1762.4|1762|1761.6|13571
1616151460000|2021-03-19 10:57:40|1762.2|1761.8|1762|1761.6|1762.4|1762|1761.8|1761.4|23864
1616151470000|2021-03-19 10:57:50|1762.2|1761.8|1761.8|1761.4|1762.2|1761.8|1761.2|1761|22159
1616151480000|2021-03-19 10:58:00|1761.6|1761.6|1761.4|1761.2|1761.8|1761.6|1761.4|1761|5862
1616151490000|2021-03-19 10:58:10|1761.6|1761.4|1761.4|1761.2|1761.8|1761.4|1761|1760.8|20769
1616151500000|2021-03-19 10:58:20|1761.2|1761|1761.4|1761|1761.6|1761.2|1761.2|1761|14850
1616151510000|2021-03-19 10:58:30|1761.6|1761.2|1762.4|1762|1762.6|1762.4|1761.4|1761|4260
1616151520000|2021-03-19 10:58:40|1762.2|1761.8|1762|1761.6|1762.4|1762|1761.4|1761|17420
1616151530000|2021-03-19 10:58:50|1762.2|1761.8|1761.4|1760.8|1762.2|1762|1761|1760.6|21652
1616151540000|2021-03-19 10:59:00|1761.2|1761|1762.8|1762.4|1762.8|1762.6|1761.2|1761|13814
1616151550000|2021-03-19 10:59:10|1762.6|1762.2|1762|1761.6|1762.8|1762.2|1761.6|1761.2|13676
1616151560000|2021-03-19 10:59:20|1762.2|1761.8|1761.6|1761.2|1762.4|1762|1761.4|1761|16415
1616151570000|2021-03-19 10:59:30|1761.4|1761|1761.6|1761.2|1761.6|1761.2|1761|1760.8|10931
1616151580000|2021-03-19 10:59:40|1761.4|1761.4|1761|1760.6|1761.6|1761.4|1761|1760.6|15266
1616151590000|2021-03-19 10:59:50|1761.2|1760.8|1761.4|1760.8|1761.6|1761.2|1761|1760.8|14060
1616151600000|2021-03-19 11:00:00|1761.2|1761|1762.6|1762.2|1762.6|1762.2|1761|1761|5098
1616151610000|2021-03-19 11:00:10|1762.4|1762|1762.4|1762|1762.4|1762.2|1762.2|1762|1692
1616151620000|2021-03-19 11:00:20|1762.2||1762.4||1762.4||1762.2||3041
1616151630000|2021-03-19 11:00:30|1762.2|1761.8|1762|1761.6|1762.2|1761.8|1762|1761.6|905
1616151640000|2021-03-19 11:00:40|1761.8|1761.4|1761.8|1761.4|1761.8|1761.6|1761.8|1761.4|413
1616151650000|2021-03-19 11:00:50|1761.6||1761.6||1761.6||1761.6||0
1616151660000|2021-03-19 11:01:00|1761.8|1761.6|1762|1761.6|1762|1761.8|1761.8|1761.6|1757
1616151670000|2021-03-19 11:01:10|1762.2|1761.8|1763.2|1762.8|1763.2|1763|1762.2|1761.8|5055
1616151680000|2021-03-19 11:01:20|1763.4|1763|1763.6|1763.2|1763.6|1763.4|1763.4|1763|706
1616151690000|2021-03-19 11:01:30|1763.8|1763|1763|1762.6|1763.8|1763.4|1763|1762.6|2567
1616151700000|2021-03-19 11:01:40|1763.2|1762.8|1763.8|1763.2|1764|1763.6|1763.2|1762.8|1193
1616151710000|2021-03-19 11:01:50|1763.6|1763.4|1764|1763.8|1764|1763.8|1763.6|1763.4|648
1616151720000|2021-03-19 11:02:00|1763.8|1763.6|1763.4|1763|1763.8|1763.6|1763.4|1763|801
1616151730000|2021-03-19 11:02:10|1763.6|1763.2|1763.8|1763.4|1763.8|1763.4|1763.4|1763.2|1007
1616151740000|2021-03-19 11:02:20|1764|1763.6|1764.2|1763.8|1764.4|1763.8|1764|1763.6|621
1616151750000|2021-03-19 11:02:30|1764.4|1764|1764.2|1763.8|1764.4|1764|1764.2|1763.8|1882
1616151760000|2021-03-19 11:02:40|1764|1763.6|1763.4|1763|1764|1763.6|1763.4|1763|146
1616151770000|2021-03-19 11:02:50|1763.6||1763.8||1763.8||1763.6||0
1616151780000|2021-03-19 11:03:00|1764|1763.2|1764|1763.6|1764.2|1764|1764|1763.2|6838
1616151790000|2021-03-19 11:03:10|1764.2|1763.8|1764.2|1763.8|1764.2|1764|1763.8|1763.4|3343
1616151800000|2021-03-19 11:03:20|1763.8|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.4|5664
1616151810000|2021-03-19 11:03:30|1763.6|1763.4|1763.6|1763|1763.6|1763.4|1763.4|1763|457
1616151820000|2021-03-19 11:03:40|1763.8|1763.2|1764|1763.6|1764|1763.6|1763.8|1763.2|2426
1616151830000|2021-03-19 11:03:50|1764.2|1763.8|1764|1763.8|1764.4|1764|1764|1763.8|183
1616151840000|2021-03-19 11:04:00|1763.8|1763.4|1764|1763.6|1764|1763.6|1763.6|1763.4|2800
1616151850000|2021-03-19 11:04:10|1764.2|1763.8|1764.2|1763.6|1764.2|1763.8|1764|1763.6|818
1616151860000|2021-03-19 11:04:20||1763.8||1763.8||1763.8||1763.8|2000
1616151870000|2021-03-19 11:04:30|1764|1763.6|1764.2|1763.6|1764.2|1763.8|1764|1763.6|1000
1616151880000|2021-03-19 11:04:40|1764|1763.4|1763.8|1763.4|1764|1763.4|1763.8|1763.4|0
1616151890000|2021-03-19 11:04:50|1764|1763.6|1764|1763.6|1764|1763.6|1764|1763.6|0
1616151900000|2021-03-19 11:05:00|1763.8|1763.4|1763.8|1763.4|1764|1763.4|1763.8|1763.4|213
1616151910000|2021-03-19 11:05:10|1763.6|1763.2|1763|1762.6|1763.8|1763.4|1763|1762.6|2199
1616151920000|2021-03-19 11:05:20|1762.8|1762.4|1761.6|1761.4|1762.8|1762.6|1761.6|1761.4|1751
1616151930000|2021-03-19 11:05:30|1761.8|1761.2|1761.6|1761.2|1761.8|1761.2|1761.6|1761.2|40
1616151940000|2021-03-19 11:05:40|1761.8|1761.4|1761.8|1761.2|1761.8|1761.4|1761.8|1761.2|1134
1616151950000|2021-03-19 11:05:50|1761.6||1761.4||1761.6||1761.4||166
1616151960000|2021-03-19 11:06:00|1761.6|1761.4|1762|1761.6|1762|1761.8|1761.6|1761.2|2637
1616151970000|2021-03-19 11:06:10|1762.2|1761.8|1762.6|1762.4|1762.6|1762.4|1762.2|1761.8|2888
1616151980000|2021-03-19 11:06:20|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1762|170
1616151990000|2021-03-19 11:06:30|1762|1761.8|1761.6|1761.2|1762|1761.8|1761.4|1761|0
1616152000000|2021-03-19 11:06:40|1761.4|1761|1761.2|1761|1761.4|1761|1761.2|1760.8|2000
1616152010000|2021-03-19 11:06:50|1761.4|1760.8|1761.2|1760.8|1761.4|1760.8|1761.2|1760.8|0
1616152020000|2021-03-19 11:07:00|1761.4|1761|1761.8|1761.4|1761.8|1761.6|1761.4|1761|2380
1616152030000|2021-03-19 11:07:10|1762|1761.6|1762|1761.8|1762|1761.8|1762|1761.6|183
1616152040000|2021-03-19 11:07:20|1762.2|1762|1762.4|1762|1762.4|1762|1762.2|1761.8|0
1616152050000|2021-03-19 11:07:30|1762.2||1762.2||1762.2||1762.2||325
1616152060000|2021-03-19 11:07:40|1762.4|1762.2|1763.4|1763|1763.8|1763.4|1762.4|1762.2|4260
1616152070000|2021-03-19 11:07:50|1763.6|1763.2|1763.6|1763.2|1763.8|1763.4|1763.4|1763.2|3000
1616152080000|2021-03-19 11:08:00|1763.4|1763.4|1763.6|1763.2|1763.6|1763.4|1763.4|1763.2|1000
1616152090000|2021-03-19 11:08:10|1763.4|1763|1763|1762.6|1763.4|1763|1762.8|1762.4|2225
1616152100000|2021-03-19 11:08:20|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|0
1616152110000|2021-03-19 11:08:30|1762.4|1762|1762|1761.6|1762.4|1762|1762|1761.6|0
1616152130000|2021-03-19 11:08:50|1762.2|1761.8|1762.2|1761.6|1762.4|1762.2|1762.2|1761.6|1476
1616152140000|2021-03-19 11:09:00|1762.4|1761.8|1762.8|1762.4|1762.8|1762.6|1762.4|1761.8|1203
1616152150000|2021-03-19 11:09:10|1762.6|1762.2|1761.2|1760.8|1762.6|1762.2|1761|1760.8|206
1616152160000|2021-03-19 11:09:20|1761.6|1761|1762|1761.6|1762|1761.6|1761.6|1761|3641
1616152170000|2021-03-19 11:09:30||1761.4||1761.6||1761.6||1761.4|0
1616152180000|2021-03-19 11:09:40|1761.8|1761.4|1761.8|1761.4|1761.8|1761.4|1761.4|1761.2|76
1616152190000|2021-03-19 11:09:50|||||||||150
1616152200000|2021-03-19 11:10:00|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|0
1616152210000|2021-03-19 11:10:10|1761.4|1761|1761.4|1761.2|1761.6|1761.2|1761.2|1761|3941
1616152220000|2021-03-19 11:10:20|1761.6|1761|1761.2|1760.6|1761.6|1761.2|1760.8|1760.6|2146
1616152230000|2021-03-19 11:10:30||1760.8||1760.8||1761||1760.8|0
1616152240000|2021-03-19 11:10:40|1761|1761|1761.4|1761.2|1761.4|1761.2|1761|1761|1989
1616152250000|2021-03-19 11:10:50|1761.2|1760.8|1761|1760.4|1761.2|1760.8|1760.4|1760.2|3201
1616152260000|2021-03-19 11:11:00||1760.6||1760.4||1760.6||1760.4|150
1616152270000|2021-03-19 11:11:10|1760.8|1760.2|1760.4|1760.2|1760.8|1760.6|1760.2|1760|6517
1616152280000|2021-03-19 11:11:20|1760.6|1760.4|1760.6|1760.2|1760.6|1760.4|1760.6|1760|553
1616152290000|2021-03-19 11:11:30|1760.4|1760|1759.8|1759.6|1760.4|1760|1759.8|1759.6|18736
1616152300000|2021-03-19 11:11:40|1760|1759.4|1759.4|1759|1760|1759.4|1759.4|1759|1144
1616152310000|2021-03-19 11:11:50|1759.2|1758.8|1758.4|1758|1759.2|1758.8|1758.4|1758|11095
1616152320000|2021-03-19 11:12:00|1758.6|1758.2|1758.2|1757.6|1758.6|1758.4|1758.2|1757.4|3089
1616152330000|2021-03-19 11:12:10|1758.4|1757.8|1758.6|1758.2|1758.8|1758.6|1758.4|1757.8|2829
1616152340000|2021-03-19 11:12:20|1758.4|1758|1759|1758.6|1759|1758.8|1758.2|1757.6|3337
1616152350000|2021-03-19 11:12:30|1759.2|1758.8|1759.4|1759|1759.6|1759.4|1759|1758.8|9517
1616152360000|2021-03-19 11:12:40|1759.6|1759.2|1759.6|1759.2|1759.6|1759.4|1759.4|1759|3596
1616152380000|2021-03-19 11:13:00|1759.4|1759|1759.6|1759.4|1759.6|1759.4|1759.2|1758.8|3020
1616152390000|2021-03-19 11:13:10|1759.2|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1758.8|3712
1616152400000|2021-03-19 11:13:20|1759.6|1759.2|1759.8|1759.6|1759.8|1759.6|1759.6|1759.2|1220
1616152410000|2021-03-19 11:13:30|1759.6|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.4|251
1616152420000|2021-03-19 11:13:40|1760|1759.6|1760|1759.8|1760|1759.8|1760|1759.6|823
1616152430000|2021-03-19 11:13:50|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.8|1759.6|4643
1616152450000|2021-03-19 11:14:10|1760.2|1759.8|1760.6|1760.4|1760.6|1760.4|1760.2|1759.8|1040
1616152460000|2021-03-19 11:14:20|1760.4|1760.2|1759.2|1758.6|1760.4|1760.2|1759.2|1758.6|1423
1616152470000|2021-03-19 11:14:30|1759||1758.8||1759||1758.8||1
1616152480000|2021-03-19 11:14:40|1759|1758.8|1759|1758.6|1759|1758.8|1759|1758.6|0
1616152490000|2021-03-19 11:14:50|1758.8|1758.4|1758.4|1758|1758.8|1758.4|1758.2|1758|1600
1616152500000|2021-03-19 11:15:00|1758.6|1758.2|1759|1758.8|1759|1758.8|1758.6|1758.2|2389
1616152510000|2021-03-19 11:15:10|1759.2|1759|1759.6|1759.4|1759.6|1759.4|1759.2|1759|974
1616152520000|2021-03-19 11:15:20|||||||||20
1616152530000|2021-03-19 11:15:30|1759.8|1759.6|1759.2|1758.8|1759.8|1759.6|1759.2|1758.8|1587
1616152540000|2021-03-19 11:15:40||1758.6||1758.6||1758.8||1758.6|0
1616152550000|2021-03-19 11:15:50|1759|1758.8|1759|1758.6|1759|1758.8|1758.8|1758.6|640
1616152560000|2021-03-19 11:16:00|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|1464
1616152570000|2021-03-19 11:16:10|1759.4|1759|1759.4|1759|1759.6|1759.4|1759.4|1759|7393
1616152580000|2021-03-19 11:16:20|1759|1758.8|1758.8|1758.4|1759|1758.8|1758.8|1758.4|455
1616152590000|2021-03-19 11:16:30|1758.6|1758.2|1758.8|1758.4|1758.8|1758.6|1758.6|1758.2|853
1616152600000|2021-03-19 11:16:40|1759|1758.6|1759.2|1758.8|1759.2|1759|1759|1758.6|582
1616152610000|2021-03-19 11:16:50|1759|1758.6|1758.8|1758.6|1759|1758.6|1758.8|1758.6|0
1616152620000|2021-03-19 11:17:00||1758.4||1758.6||1758.6||1758.2|0
1616152630000|2021-03-19 11:17:10|1759|1758.8|1758.6|1758.2|1759|1758.8|1758.6|1758.2|407
1616152640000|2021-03-19 11:17:20|1758.8|1758.4|1758.8|1758.4|1758.8|1758.4|1758.8|1758.4|570
1616152650000|2021-03-19 11:17:30|1758.6|1758.2|1758.6|1758.2|1758.6|1758.4|1758.4|1758|485
1616152660000|2021-03-19 11:17:40|1758.8|1758.4|1759|1758.6|1759|1758.8|1758.8|1758.4|1453
1616152670000|2021-03-19 11:17:50|1758.8|1758.4|1758.6|1758|1759|1758.6|1758.6|1758|653
1616152680000|2021-03-19 11:18:00|1758.4|1757.8|1758.4|1757.8|1758.4|1757.8|1758|1757.8|199
1616152690000|2021-03-19 11:18:10|1758.2|1758|1758.2|1757.8|1758.2|1758|1758|1757.8|1442
1616152700000|2021-03-19 11:18:20|1758|1757.6|1757.8|1757.4|1758|1757.6|1757.8|1757.4|1081
1616152710000|2021-03-19 11:18:30|1758|1757.6|1757.8|1757.4|1758|1757.6|1757.8|1757.4|454
1616152720000|2021-03-19 11:18:40|||||||||50
1616152730000|2021-03-19 11:18:50|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757.6|1757.2|202
1616152740000|2021-03-19 11:19:00|1758|1757.6|1758.2|1757.8|1758.2|1758|1757.8|1757.4|1798
1616152750000|2021-03-19 11:19:10|1758.4|1757.6|1758.2|1757.6|1758.4|1757.6|1758|1757.6|2913
1616152760000|2021-03-19 11:19:20|1758|1757.4|1757.4|1757|1758|1757.4|1757.4|1757|1967
1616152770000|2021-03-19 11:19:30|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|500
1616152780000|2021-03-19 11:19:40|1757.4|1757|1758|1757.6|1758|1757.6|1757.4|1757|1296
1616152790000|2021-03-19 11:19:50|1758.2|1758|1757.8|1757.2|1758.2|1758|1757.8|1757.2|3500
1616152800000|2021-03-19 11:20:00|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.4|1757.2|2569
1616152810000|2021-03-19 11:20:10|1758||1758||1758||1758||553
1616152840000|2021-03-19 11:20:40|1757.8|1757.4|1757.4|1757.2|1757.8|1757.4|1757.4|1757|1112
1616152850000|2021-03-19 11:20:50|||||||||604
1616152860000|2021-03-19 11:21:00|1757.2|1757|1758|1757.8|1758|1757.8|1757.2|1757|4397
1616152870000|2021-03-19 11:21:10|1758.2|1758|1758|1757.6|1758.4|1758.2|1758|1757.6|628
1616152880000|2021-03-19 11:21:20|1757.8|1757.8|1757.6|1757.2|1758|1757.8|1757.6|1757.2|500
1616152890000|2021-03-19 11:21:30||1757||1757.2||1757.2||1757|275
1616152900000|2021-03-19 11:21:40|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|557
1616152910000|2021-03-19 11:21:50||1757.4||1757.4||1757.4||1757.4|160
1616152920000|2021-03-19 11:22:00|1757.8|1757.6|1757.4|1757|1757.8|1757.6|1757.2|1757|1627
1616152930000|2021-03-19 11:22:10|1757.2||1757.4||1757.4||1757.2||300
1616152940000|2021-03-19 11:22:20|1757.6|1757.2|1758.4|1758|1758.4|1758.2|1757.6|1757.2|657
1616152950000|2021-03-19 11:22:30|1758.6|1758.2|1758.6|1758.2|1759.2|1759|1758.6|1758.2|4254
1616152960000|2021-03-19 11:22:40|1758.4|1758|1758.2|1757.8|1758.4|1758|1758|1757.8|1007
1616152970000|2021-03-19 11:22:50|1758.4|1758|1758.8|1758.2|1758.8|1758.6|1758.4|1758|654
1616152990000|2021-03-19 11:23:10|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.2|3558
1616153000000|2021-03-19 11:23:20|1759|1758.4|1758.8|1758.2|1759|1758.8|1758.8|1758.2|437
1616153010000|2021-03-19 11:23:30|1758.6||1758.6||1758.6||1758.6||0
1616153020000|2021-03-19 11:23:40|1758.8|1758.4|1759|1758.6|1759|1758.8|1758.8|1758.4|386
1616153030000|2021-03-19 11:23:50|1758.8|1758.4|1758.6|1758.4|1758.8|1758.4|1758.6|1758.4|1504
1616153040000|2021-03-19 11:24:00|1758.4|1758.2|1758.4|1758.2|1758.6|1758.2|1758.4|1758|1021
1616153050000|2021-03-19 11:24:10|1758.2|1758|1758.2|1758|1758.4|1758.2|1758.2|1758|2236
1616153060000|2021-03-19 11:24:20|1758|1757.8|1758|1757.6|1758.2|1757.8|1758|1757.6|7447
1616153070000|2021-03-19 11:24:30|1757.8|1757.8|1758.4|1758|1758.4|1758.2|1757.8|1757.8|1088
1616153080000|2021-03-19 11:24:40|1758.2|1757.8|1757.6|1757.2|1758.2|1757.8|1757.6|1757.2|2419
1616153090000|2021-03-19 11:24:50|1757.4|1757|1757.4|1757|1757.6|1757.2|1756.8|1756.6|9538
1616153100000|2021-03-19 11:25:00|1757.2|1757.2|1756.6|1756.2|1757.4|1757.2|1756.4|1756.2|2682
1616153120000|2021-03-19 11:25:20|1756.4|1756|1756.8|1756.2|1756.8|1756.6|1756.2|1756|3442
1616153130000|2021-03-19 11:25:30|1756.6|1756|1756.2|1755.8|1756.6|1756|1755.6|1755.4|2951
1616153140000|2021-03-19 11:25:40|1756|1755.6|1756.2|1755.6|1756.2|1755.8|1756|1755.6|1968
1616153160000|2021-03-19 11:26:00|1756.4|1755.8|1756|1755.6|1757|1756.6|1756|1755.6|5536
1616153170000|2021-03-19 11:26:10|1756.2|1755.8|1756.8|1756.4|1756.8|1756.4|1756.2|1755.8|761
1616153180000|2021-03-19 11:26:20|1756.6|1756.2|1757.4|1757.2|1757.6|1757.4|1756.6|1756.2|1058
1616153190000|2021-03-19 11:26:30|1757.2|1757|1757.4|1757|1757.4|1757.2|1757.2|1757|700
1616153200000|2021-03-19 11:26:40|1757.6|1757.2|1757.2|1756.8|1757.6|1757.2|1757.2|1756.8|502
1616153210000|2021-03-19 11:26:50||1757||1757||1757||1757|0
1616153220000|2021-03-19 11:27:00|1757|1756.8|1757.8|1757.4|1757.8|1757.4|1757|1756.6|1059
1616153230000|2021-03-19 11:27:10|1757.6|1757.2|1757.2|1756.8|1757.6|1757.2|1757.2|1756.8|209
1616153250000|2021-03-19 11:27:30|1757|1756.6|1756.6|1756.2|1757|1756.8|1756.6|1756.2|764
1616153260000|2021-03-19 11:27:40|1756.4|1756|1756.4|1755.8|1756.4|1756|1756.4|1755.8|777
1616153270000|2021-03-19 11:27:50|1756.2|1756|1756.4|1756|1756.8|1756.6|1756|1755.8|12823
1616153280000|2021-03-19 11:28:00|1756.6|1756.2|1757|1756.6|1757|1756.8|1756.6|1756.2|10487
1616153300000|2021-03-19 11:28:20|1756.8|1756.4|1755.8|1755.4|1756.8|1756.4|1755.8|1755.4|1018
1616153310000|2021-03-19 11:28:30|1756|1755.6|1756|1755.6|1756|1755.8|1755.8|1755.4|2718
1616153320000|2021-03-19 11:28:40||1755.8||1755.6||1755.8||1755.6|51
1616153330000|2021-03-19 11:28:50|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.4|1755.2|691
1616153340000|2021-03-19 11:29:00|1755.4|1755.4|1755.6|1755|1756|1755.6|1755.2|1755|8465
1616153350000|2021-03-19 11:29:10|1755.2|1755.2|1755.2|1755|1755.6|1755.2|1755.2|1755|3732
1616153360000|2021-03-19 11:29:20|1755|1754.8|1754.4|1754|1755|1754.8|1754.2|1754|18279
1616153370000|2021-03-19 11:29:30|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.2|1754|3380
1616153380000|2021-03-19 11:29:40|1754.6|1754.2|1754.6|1754|1754.6|1754.2|1754.4|1754|268
1616153390000|2021-03-19 11:29:50|1754.8|1754.2|1755|1754.6|1755|1754.8|1754.6|1754.2|5381
1616153400000|2021-03-19 11:30:00|1754.8|1754.4|1754.6|1754|1754.8|1754.4|1754.6|1754|0
1616153410000|2021-03-19 11:30:10||1754.2||1754||1754.2||1754|0
1616153420000|2021-03-19 11:30:20|1754.2|1754.2|1755|1754.6|1755|1754.8|1754.2|1754.2|3319
1616153430000|2021-03-19 11:30:30|1754.8|1754.8|1755.2|1755|1755.4|1755.2|1754.8|1754.8|6175
1616153440000|2021-03-19 11:30:40|1755.4|1755.2|1755|1754.8|1755.4|1755.2|1755|1754.8|9206
1616153450000|2021-03-19 11:30:50|1754.8|1754.6|1754.4|1754|1754.8|1754.6|1754.2|1754|2907
1616153460000|2021-03-19 11:31:00|1754.6|1754.2|1754.8|1754.4|1754.8|1754.6|1754.6|1754|4274
1616153470000|2021-03-19 11:31:10|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754.2|571
1616153480000|2021-03-19 11:31:20|1754.4|1754|1754.4|1754|1754.4|1754|1754.2|1754|1977
1616153490000|2021-03-19 11:31:30|1754.2|1753.8|1754|1753.6|1754.2|1753.8|1753.8|1753.6|12928
1616153500000|2021-03-19 11:31:40|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.6|1753.2|291
1616153520000|2021-03-19 11:32:00|1753.4|1753|1752.6|1752.2|1753.4|1753|1752.4|1752.2|1869
1616153530000|2021-03-19 11:32:10|1752.8|1752.4|1752.6|1752.2|1752.8|1752.6|1752.6|1752.2|4240
1616153540000|2021-03-19 11:32:20|1752.8|1752.4|1752.2|1751.8|1752.8|1752.4|1751.8|1751.4|10473
1616153550000|2021-03-19 11:32:30|||||||||200
1616153560000|2021-03-19 11:32:40|1752.4|1752|1752.2|1751.8|1752.6|1752.2|1752.2|1751.8|3518
1616153570000|2021-03-19 11:32:50|1752.4|1752|1753.2|1752.8|1753.4|1753|1752.4|1752|5059
1616153580000|2021-03-19 11:33:00|1753.4|1753|1753.2|1753|1753.6|1753.2|1753.2|1752.8|4855
1616153590000|2021-03-19 11:33:10|1753|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.4|3132
1616153600000|2021-03-19 11:33:20|1752.8|1752.4|1753.6|1753.2|1753.6|1753.2|1752.8|1752.4|142
1616153610000|2021-03-19 11:33:30|1753.4|1753|1753|1752.6|1753.4|1753.2|1752.8|1752.6|1894
1616153620000|2021-03-19 11:33:40|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|0
1616153630000|2021-03-19 11:33:50|1753|1752.6|1753.4|1753|1753.4|1753.2|1753|1752.6|1626
1616153640000|2021-03-19 11:34:00|1753.2|1752.8|1753|1752.8|1753.2|1752.8|1753|1752.8|300
1616153650000|2021-03-19 11:34:10|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.4|200
1616153660000|2021-03-19 11:34:20||1752.4||1752.6||1752.6||1752.4|0
1616153670000|2021-03-19 11:34:30|1752.6|1752.4|1752.8|1752.4|1752.8|1752.4|1752.4|1752|1564
1616153680000|2021-03-19 11:34:40|1752.6|1752.6|1752.6|1752.2|1752.8|1752.6|1752.6|1752.2|2863
1616153690000|2021-03-19 11:34:50|1752|1752.4|1751.8|1751.4|1752|1752.4|1751.8|1751.4|5300
1616153700000|2021-03-19 11:35:00|1751.6|1751.2|1751.4|1751.2|1751.6|1751.2|1751.4|1751.2|328
1616153710000|2021-03-19 11:35:10|1751.2|1751|1751.2|1750.8|1751.2|1751|1751|1750.6|4803
1616153720000|2021-03-19 11:35:20|1751.4|1751|1751|1750.6|1751.6|1751.4|1751|1750.6|6139
1616153730000|2021-03-19 11:35:30|1750.8|1750.4|1751|1750.6|1751|1750.8|1750.8|1750.4|2880
1616153740000|2021-03-19 11:35:40|1750.8|1750.8|1748.6|1748.2|1751|1750.8|1748|1747.8|82079
1616153750000|2021-03-19 11:35:50|1748.4|1747.8|1749|1748.6|1749|1748.8|1748.2|1747.8|12566
1616153760000|2021-03-19 11:36:00|1748.8|1748.2|1749|1748.8|1749|1748.8|1748.4|1748|13254
1616153770000|2021-03-19 11:36:10|1749.2|1748.6|1749.4|1749|1749.8|1749.4|1749|1748.6|4909
1616153780000|2021-03-19 11:36:20|1749.6|1749.2|1749.4|1749|1749.6|1749.4|1749.4|1749|298
1616153790000|2021-03-19 11:36:30|1749.2|1748.8|1749.4|1748.8|1749.4|1749.2|1749.2|1748.6|585
1616153800000|2021-03-19 11:36:40|1749.2|1749|1749.6|1749.2|1749.8|1749.4|1749.2|1749|1742
1616153810000|2021-03-19 11:36:50|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|2196
1616153820000|2021-03-19 11:37:00|1750|1749.6|1749.6|1749.2|1750.2|1749.8|1749.6|1749.2|55403
1616153830000|2021-03-19 11:37:10|1749.4|1749.4|1749.4|1749|1749.4|1749.4|1749.4|1749|1277
1616153850000|2021-03-19 11:37:30|1749.2||1749.2||1749.4||1749.2||400
1616153860000|2021-03-19 11:37:40|1749.4|1749.2|1749.2|1749|1750|1749.8|1749|1748.6|7925
1616153870000|2021-03-19 11:37:50|1749|1748.8|1749.6|1749.2|1749.8|1749.6|1749|1748.6|7279
1616153880000|2021-03-19 11:38:00|1749.8|1749.6|1750.2|1750|1750.4|1750.2|1749.6|1749.2|31694
1616153890000|2021-03-19 11:38:10|1750.4|1750.2|1750.2|1750|1750.8|1750.4|1749.8|1749.6|2417
1616153900000|2021-03-19 11:38:20|1750|1749.8|1750.2|1750|1750.2|1750|1749.6|1749.4|10581
1616153910000|2021-03-19 11:38:30|1750|1749.8|1750.4|1750.2|1750.4|1750.2|1750|1749.8|6640
1616153920000|2021-03-19 11:38:40|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1749.8|991
1616153930000|2021-03-19 11:38:50|1750.2|1750.2|1750.4|1750|1750.6|1750.2|1750.2|1750|3248
1616153940000|2021-03-19 11:39:00|1750.2|1749.8|1749.4|1749.2|1750.2|1749.8|1749.4|1749.2|8096
1616153950000|2021-03-19 11:39:10|1749.2|1749|1750|1749.6|1750|1749.6|1749.2|1748.8|4151
1616153960000|2021-03-19 11:39:20|1749.8|1749.4|1749.6|1749.4|1749.8|1749.4|1749.6|1749.2|0
1616153970000|2021-03-19 11:39:30||1749.2||1749.4||1749.4||1749.2|1400
1616153980000|2021-03-19 11:39:40|1749.8|1749.6|1750.2|1750|1750.2|1750|1749.8|1749.6|6790
1616153990000|2021-03-19 11:39:50|1750.4|1749.8|1750.8|1750.6|1750.8|1750.6|1750.4|1749.8|470
1616154000000|2021-03-19 11:40:00|1750.6|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|139
1616154010000|2021-03-19 11:40:10|1751|1750.6|1751|1750.8|1751|1750.8|1751|1750.6|199
1616154020000|2021-03-19 11:40:20|1751.2|1751|1751.4|1751|1751.4|1751|1751.2|1751|967
1616154030000|2021-03-19 11:40:30|1751.6|1751.2|1752.8|1752.4|1752.8|1752.4|1751.4|1751.2|2684
1616154040000|2021-03-19 11:40:40|1752.6|1752.2|1752.2|1751.8|1752.6|1752.2|1752.2|1751.8|2031
1616154050000|2021-03-19 11:40:50|1752|1751.6|1751.8|1751.4|1752|1751.6|1751.2|1751|2637
1616154060000|2021-03-19 11:41:00|1752|1751.6|1753.2|1752.8|1753.2|1752.8|1752|1751.6|2534
1616154070000|2021-03-19 11:41:10|1753.4|1753|1753.2|1752.8|1753.6|1753.2|1753|1752.8|1510
1616154080000|2021-03-19 11:41:20|1753|1753|1752.4|1751.8|1753.2|1753|1752.2|1751.8|1023
1616154090000|2021-03-19 11:41:30|1752.2|1752|1752.4|1752|1752.4|1752.2|1752|1752|1141
1616154100000|2021-03-19 11:41:40|1752.6|1752.2|1752.8|1752.4|1752.8|1752.6|1752.6|1752.2|613
1616154110000|2021-03-19 11:41:50|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|1752.6|1752.2|0
1616154120000|2021-03-19 11:42:00|1752.4|1752|1752.2|1752|1752.4|1752|1752.2|1752|400
1616154130000|2021-03-19 11:42:10|1752|1751.8|1751.6|1751.2|1752|1751.8|1751.4|1751|2037
1616154140000|2021-03-19 11:42:20|1751.4|1751.4|1751.6|1751.4|1751.6|1751.4|1751.4|1751.4|565
1616154150000|2021-03-19 11:42:30|1751.4|1751.2|1751.6|1751.2|1751.6|1751.2|1751.4|1751.2|317
1616154160000|2021-03-19 11:42:40|1751.4|1751|1751|1750.6|1751.4|1751.2|1751|1750.6|2467
1616154170000|2021-03-19 11:42:50|1750.6|1750.4|1750.8|1750.4|1750.8|1750.6|1750.6|1750.2|2303
1616154180000|2021-03-19 11:43:00|1750.6|1750.6|1750|1749.6|1750.6|1750.6|1749.8|1749.6|1159
1616154190000|2021-03-19 11:43:10|1750.2||1750.2||1750.2||1750.2||0
1616154200000|2021-03-19 11:43:20|1750.4|1749.4|1749.6|1749.2|1750.4|1749.4|1749.6|1749.2|1131
1616154210000|2021-03-19 11:43:30|1749.4|1749|1750.2|1749.8|1750.4|1750|1749.2|1749|7203
1616154220000|2021-03-19 11:43:40|1750.4|1750|1750.4|1750|1750.6|1750.2|1750.4|1750|539
1616154230000|2021-03-19 11:43:50|||||||||150
1616154240000|2021-03-19 11:44:00||1750.2||1750||1750.2||1750|100
1616154250000|2021-03-19 11:44:10|||||||||150
1616154260000|2021-03-19 11:44:20|1750.2|1750.2|1749.6|1749.2|1750.2|1750.2|1749.6|1749.2|2501
1616154270000|2021-03-19 11:44:30|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.6|1749.2|700
1616154280000|2021-03-19 11:44:40|1750|1749.6|1750.8|1750.4|1750.8|1750.4|1750|1749.6|1477
1616154290000|2021-03-19 11:44:50|1750.6|1750.2|1750.4|1750.2|1750.6|1750.2|1750.4|1750.2|100
1616154300000|2021-03-19 11:45:00|1750.2|1750|1750.2|1750|1750.2|1750.2|1750.2|1750|800
1616154310000|2021-03-19 11:45:10|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.4|1749.2|1792
1616154320000|2021-03-19 11:45:20|1749.6|1749.4|1750.2|1749.6|1750.2|1749.8|1749.6|1749.4|191
1616154330000|2021-03-19 11:45:30|1750|1749.8|1750.2|1749.6|1750.2|1749.8|1750|1749.6|115
1616154340000|2021-03-19 11:45:40|1750.4|1749.8|1750.6|1750.2|1750.8|1750.4|1750.4|1749.8|0
1616154350000|2021-03-19 11:45:50|1750.4||1750.4||1750.8||1750.4||1105
1616154360000|2021-03-19 11:46:00|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|754
1616154370000|2021-03-19 11:46:10||1750||1750||1750||1750|0
1616154380000|2021-03-19 11:46:20|1750.2|1750.2|1750.4|1750.2|1750.4|1750.2|1750.2|1750.2|378
1616154390000|2021-03-19 11:46:30|1750.6|1750.4|1750.4|1750|1750.8|1750.4|1750.4|1750|1079
1616154400000|2021-03-19 11:46:40|1750.6|1750.2|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|546
1616154410000|2021-03-19 11:46:50|1751|1750.6|1752|1751.4|1752|1751.4|1751|1750.6|1902
1616154420000|2021-03-19 11:47:00|1751.8|1751.2|1751.8|1751.6|1751.8|1751.6|1751.8|1751.2|0
1616154430000|2021-03-19 11:47:10|1752|1751.4|1752|1751.6|1752|1751.6|1752|1751.4|1118
1616154440000|2021-03-19 11:47:20||1751.8||1751.8||1751.8||1751.8|205
1616154450000|2021-03-19 11:47:30|1752.2|1752|1752.2|1751.8|1752.8|1752.4|1752.2|1751.8|2431
1616154460000|2021-03-19 11:47:40|1752.4|1752|1752.4|1752|1752.6|1752|1752.2|1752|0
1616154470000|2021-03-19 11:47:50|1752.2|1751.8|1752|1751.6|1752.4|1752|1751.8|1751.4|10785
1616154480000|2021-03-19 11:48:00|1751.8|1751.4|1752.2|1751.8|1752.2|1751.8|1751.8|1751.4|955
1616154490000|2021-03-19 11:48:10|1752.4||1752.4||1752.4||1752.2||0
1616154500000|2021-03-19 11:48:20|1752.2|1752|1752.2|1751.8|1752.4|1752|1752|1751.8|1745
1616154510000|2021-03-19 11:48:30|1752.4|1752|1753.6|1753.2|1753.6|1753.2|1752.4|1752|6222
1616154520000|2021-03-19 11:48:40|1753.4|1753.4|1753.4|1753.2|1753.8|1753.6|1753.4|1753.2|3401
1616154530000|2021-03-19 11:48:50|1753.2|1753|1753.2|1752.8|1753.2|1753|1752.8|1752.6|102144
1616154540000|2021-03-19 11:49:00|1753|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|301
1616154550000|2021-03-19 11:49:10|1753.2|1752.8|1753.2|1752.8|1753.6|1753.2|1753.2|1752.8|3219
1616154560000|2021-03-19 11:49:20|1753|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.6|854
1616154570000|2021-03-19 11:49:30|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|100
1616154580000|2021-03-19 11:49:40|1753|1752.6|1752.8|1752.2|1753|1752.6|1752.4|1752.2|4108
1616154590000|2021-03-19 11:49:50|1753|1752.4|1753.6|1753|1753.6|1753.2|1753|1752.4|1083
1616154600000|2021-03-19 11:50:00|1753.4|1753.2|1753.8|1753.4|1753.8|1753.4|1753.2|1753|1202
1616154610000|2021-03-19 11:50:10|1753.6|1753.2|1753.6|1753.2|1754|1753.6|1753.4|1753.2|1353
1616154630000|2021-03-19 11:50:30|1753.4|1753|1753.6|1753.2|1753.6|1753.2|1753.2|1753|3356
1616154640000|2021-03-19 11:50:40|1753.4|1753|1753|1752.4|1753.4|1753|1753|1752.4|5164
1616154650000|2021-03-19 11:50:50|1752.8|1752|1752.4|1752|1752.8|1752.4|1752.4|1752|6001
1616154660000|2021-03-19 11:51:00|1752.2|1751.8|1752.4|1752|1752.4|1752|1752.2|1751.8|0
1616154670000|2021-03-19 11:51:10|1752.2|1751.8|1752.2|1751.8|1752.2|1751.8|1751.8|1751.6|1229
1616154680000|2021-03-19 11:51:20|1752.4||1752.4||1752.4||1752.4||0
1616154690000|2021-03-19 11:51:30|1752.2|1752|1751.2|1750.8|1752.2|1752|1750.2|1750|8238
1616154700000|2021-03-19 11:51:40|1751|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.4|1121
1616154710000|2021-03-19 11:51:50|1751|1750.4|1751.2|1750.8|1751.2|1750.8|1751|1750.4|1317
1616154720000|2021-03-19 11:52:00|1751.4|1751|1750.6|1750.4|1751.6|1751.4|1750.4|1750.2|6315
1616154730000|2021-03-19 11:52:10|1750.8|1750.2|1750.6|1750.2|1750.8|1750.2|1750.6|1750.2|400
1616154740000|2021-03-19 11:52:20|1750.4||1750.4||1750.6||1750.4||1700
1616154750000|2021-03-19 11:52:30|1750.2|1750|1750.4|1750.2|1750.8|1750.6|1750.2|1750|6659
1616154760000|2021-03-19 11:52:40|1750.2|1750|1749.8|1749.4|1750.4|1750|1749.8|1749.4|9814
1616154770000|2021-03-19 11:52:50|1749.6|1749.2|1750.2|1749.8|1750.2|1750|1749.6|1749.2|18725
1616154780000|2021-03-19 11:53:00|1750.4|1750|1750.2|1749.8|1750.4|1750.2|1750|1749.8|3777
1616154790000|2021-03-19 11:53:10|1750|1750|1749.8|1749.4|1750|1750|1749.4|1749.2|3825
1616154800000|2021-03-19 11:53:20|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|343
1616154810000|2021-03-19 11:53:30|1750|1749.6|1749.6|1749.2|1750|1749.8|1749.4|1749.2|2353
1616154820000|2021-03-19 11:53:40|1749.4|1749|1749.4|1749.2|1749.6|1749.4|1749.2|1749|724
1616154830000|2021-03-19 11:53:50|1749.6|1749.4|1749.6|1749|1750.4|1750|1749.4|1749|12442
1616154840000|2021-03-19 11:54:00||1749.2||1749.2||1749.2||1749|1200
1616154850000|2021-03-19 11:54:10|1749.8|1749.4|1749.8|1749.2|1750.2|1749.6|1749.6|1749.2|566
1616154860000|2021-03-19 11:54:20|1750|1749.4|1750.2|1749.6|1750.2|1749.6|1750|1749.4|0
1616154870000|2021-03-19 11:54:30|1750|1749.8|1750.2|1749.8|1750.2|1749.8|1750|1749.6|1832
1616154880000|2021-03-19 11:54:40|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1750|1749.6|1300
1616154890000|2021-03-19 11:54:50|1750|1749.6|1749.8|1749.4|1750|1749.6|1749|1748.8|4537
1616154900000|2021-03-19 11:55:00|1749.6|1749.2|1749.8|1749.6|1750.2|1749.8|1749.6|1749.2|1954
1616154910000|2021-03-19 11:55:10|1750||1750||1750||1750||790
1616154920000|2021-03-19 11:55:20|1749.8|1749.4|1750.4|1750|1750.4|1750.2|1749.6|1749.2|14427
1616154930000|2021-03-19 11:55:30|1750.2|1750.2|1750.8|1750.4|1750.8|1750.4|1750.2|1750.2|4720
1616154940000|2021-03-19 11:55:40|1751|1750.6|1751.2|1750.8|1751.2|1750.8|1750.6|1750.4|1655
1616154950000|2021-03-19 11:55:50|1751.4|1751|1751.4|1751|1751.6|1751.2|1751.2|1750.8|1721
1616154960000|2021-03-19 11:56:00|1751|1750.8|1751.6|1751.4|1751.6|1751.4|1751|1750.8|1681
1616154970000|2021-03-19 11:56:10|1751.4|1751.2|1751.4|1751|1751.6|1751.2|1751.4|1751|0
1616154980000|2021-03-19 11:56:20|1751.2|1750.8|1751.4|1750.8|1751.4|1750.8|1751|1750.8|431
1616154990000|2021-03-19 11:56:30|1751.6|1751|1751.8|1751.4|1752|1751.4|1751.6|1751|841
1616155000000|2021-03-19 11:56:40|1752|1751.6|1752.4|1752|1752.4|1752|1752|1751.6|571
1616155020000|2021-03-19 11:57:00|1752.6|1752.2|1753|1752.4|1753.2|1752.8|1752.6|1752.2|332
1616155030000|2021-03-19 11:57:10|1753.2|1752.6|1753.2|1752.8|1753.4|1753|1753|1752.6|1092
1616155040000|2021-03-19 11:57:20|1753|1753|1753|1752.6|1753.2|1753|1752.8|1752.6|780
1616155050000|2021-03-19 11:57:30|1752.6|1752.4|1752.6|1752.2|1752.8|1752.4|1752.2|1752|5642
1616155060000|2021-03-19 11:57:40|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.2|582
1616155070000|2021-03-19 11:57:50|1752.8|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.4|1000
1616155080000|2021-03-19 11:58:00|1753.2|1752.8|1753|1752.6|1753.2|1753|1753|1752.6|1015
1616155090000|2021-03-19 11:58:10|1752.8|1752.4|1752.6|1752.2|1752.8|1752.6|1752.6|1752.2|0
1616155100000|2021-03-19 11:58:20|1752.8|1752|1752.6|1752|1752.8|1752.4|1752.4|1752|1098
1616155110000|2021-03-19 11:58:30|1752.4|1751.8|1752.2|1751.6|1752.4|1752|1751.6|1751.4|5472
1616155120000|2021-03-19 11:58:40|1752.4|1751.8|1752.6|1752.4|1752.6|1752.4|1752.4|1751.8|3154
1616155130000|2021-03-19 11:58:50|1752.4|1752.2|1752.2|1751.8|1752.4|1752.2|1752.2|1751.8|1463
1616155140000|2021-03-19 11:59:00|1752|1751.6|1751.6|1751.2|1752|1751.6|1751.4|1751|3552
1616155150000|2021-03-19 11:59:10|1751.4|1750.6|1751.4|1750.8|1751.4|1750.8|1750.8|1750.6|6839
1616155160000|2021-03-19 11:59:20|1751.2|1750.6|1751|1750.4|1751.2|1750.6|1750.8|1750.2|937
1616155170000|2021-03-19 11:59:30||1750.6||1750.6||1750.6||1750.6|0
1616155180000|2021-03-19 11:59:40|1751.2|1750.8|1751.4|1751|1751.4|1751|1751.2|1750.8|1230
1616155190000|2021-03-19 11:59:50|1751.2|1751.2|1751.4|1751|1751.4|1751.2|1751|1750.8|502
1616155200000|2021-03-19 12:00:00|1751.2|1750.8|1752.8|1752.6|1752.8|1752.6|1751.2|1750.8|2015
1616155210000|2021-03-19 12:00:10|1753|1752.8|1753.6|1753.2|1753.6|1753.4|1753|1752.8|474
1616155220000|2021-03-19 12:00:20|1753.4|1753|1753.2|1752.6|1753.6|1753.4|1753.2|1752.6|173
1616155230000|2021-03-19 12:00:30|1753|1752.4|1752.8|1752.4|1753.2|1752.8|1752.6|1752.2|1267
1616155240000|2021-03-19 12:00:40|1753|1752.2|1752.8|1752.2|1753|1752.4|1752.2|1751.8|4200
1616155250000|2021-03-19 12:00:50|1753|1752.6|1753.2|1752.8|1753.4|1753.2|1753|1752.6|300
1616155260000|2021-03-19 12:01:00|1753.4|1753|1753.6|1753.2|1753.6|1753.4|1753.4|1753|1564
1616155270000|2021-03-19 12:01:10|1753.8|1753.4|1754.2|1753.6|1754.4|1753.8|1753.8|1753.4|1089
1616155280000|2021-03-19 12:01:20|1754.4|1753.8|1754.4|1754|1754.4|1754.2|1754.4|1753.8|397
1616155290000|2021-03-19 12:01:30|1754.2|1753.8|1754.4|1753.8|1754.4|1754|1754|1753.6|151
1616155300000|2021-03-19 12:01:40|1754.6|1754|1754.6|1754|1754.8|1754.4|1754.4|1754|569
1616155310000|2021-03-19 12:01:50|1754.8|1754.2|1754.8|1754.4|1755|1754.4|1754.6|1754.2|0
1616155320000|2021-03-19 12:02:00|1755|1754.6|1754.4|1754|1755.6|1755.2|1754.4|1754|4352
1616155330000|2021-03-19 12:02:10|1754.6|1754.2|1754.4|1753.8|1754.8|1754.4|1754|1753.8|2262
1616155340000|2021-03-19 12:02:20|1754.2|1754|1754.8|1754.4|1755.2|1754.8|1754.2|1754|662
1616155350000|2021-03-19 12:02:30|1755|1754.6|1755|1754.6|1755|1754.8|1754.4|1754.2|2353
1616155360000|2021-03-19 12:02:40|1755.2|1754.8|1755.4|1755|1755.6|1755|1755.2|1754.8|1200
1616155370000|2021-03-19 12:02:50|1755.2||1755.4||1755.6||1755.2||700
1616155380000|2021-03-19 12:03:00|1755.2|1754.8|1755.2|1754.8|1755.2|1755|1755|1754.6|302
1616155390000|2021-03-19 12:03:10|1755|1754.6|1754.6|1754.2|1755|1754.6|1754.6|1754.2|794
1616155410000|2021-03-19 12:03:30|1754.4|1754|1754.2|1753.8|1754.6|1754|1754|1753.8|213
1616155420000|2021-03-19 12:03:40|1754.4|1754|1754.4|1754.2|1754.4|1754.2|1754.4|1754|976
1616155430000|2021-03-19 12:03:50|||||||||5
1616155440000|2021-03-19 12:04:00|1754.6|1754.4|1755.6|1755.4|1755.6|1755.4|1754.6|1754.4|2355
1616155450000|2021-03-19 12:04:10|1755.4|1755.2|1755.4|1755|1755.4|1755.2|1755.4|1755|10
1616155460000|2021-03-19 12:04:20||1755.2||1755||1755.2||1755|0
1616155470000|2021-03-19 12:04:30|1755.2||1755.6||1755.6||1755.2||31
1616155480000|2021-03-19 12:04:40|1755.4|1754.8|1755.2|1754.8|1755.6|1755|1755|1754.8|1110
1616155490000|2021-03-19 12:04:50|1755.4|1755|1756|1755.6|1756.2|1755.6|1755.4|1754.8|1063
1616155500000|2021-03-19 12:05:00|1756.2|1755.8|1757.4|1757|1757.4|1757|1756|1755.8|3003
1616155510000|2021-03-19 12:05:10|1757.2|1756.8|1756.8|1756.4|1757.2|1756.8|1756.8|1756.2|202
1616155520000|2021-03-19 12:05:20|1757|1756.6|1756.8|1756.6|1757|1756.8|1756.8|1756.6|1713
1616155530000|2021-03-19 12:05:30|1757|1756.8|1757|1756.6|1757|1756.8|1756.2|1756|2870
1616155540000|2021-03-19 12:05:40|1757.2|1756.4|1756.6|1756|1757.2|1756.4|1756.4|1756|184
1616155550000|2021-03-19 12:05:50|1756.8|1756.2|1756.8|1756.4|1756.8|1756.4|1756.8|1756.2|0
1616155560000|2021-03-19 12:06:00|1757|1756.6|1757.8|1757.4|1758|1757.6|1757|1756.6|1787
1616155570000|2021-03-19 12:06:10|1758|1757.6|1758|1757.4|1758.4|1758|1757.8|1757.4|1099
1616155580000|2021-03-19 12:06:20|1757.8||1757.8||1758||1757.8||0
1616155590000|2021-03-19 12:06:30|1757.6|1757.2|1756.2|1755.8|1757.6|1757.2|1756|1755.8|4694
1616155600000|2021-03-19 12:06:40|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|1031
1616155610000|2021-03-19 12:06:50|1756|1755.6|1756.2|1755.6|1756.4|1756|1755.8|1755.4|1130
1616155620000|2021-03-19 12:07:00|1756|1755.8|1756.4|1755.6|1756.8|1756.4|1756|1755.6|700
1616155630000|2021-03-19 12:07:10|1756.2|1755.8|1756.4|1756|1756.4|1756|1756|1755.8|300
1616155640000|2021-03-19 12:07:20|1756.6|1755.8|1757|1756.6|1757|1756.6|1756.6|1755.8|300
1616155650000|2021-03-19 12:07:30|1757.2|1756.8|1757.8|1757.2|1757.8|1757.2|1757.2|1756.8|0
1616155660000|2021-03-19 12:07:40|1757.6|1757.4|1757.8|1757.6|1758|1757.6|1757.4|1757.4|300
1616155670000|2021-03-19 12:07:50|1758|1757.8|1758.4|1758.2|1758.6|1758.4|1758|1757.8|1637
1616155680000|2021-03-19 12:08:00|1758.6|1758.4|1758.8|1758.4|1759|1758.6|1758.6|1758.4|8
1616155690000|2021-03-19 12:08:10|1758.6|1758.2|1758.6|1758|1758.6|1758.2|1758.2|1757.8|1723
1616155700000|2021-03-19 12:08:20|1758.4|1757.8|1758.6|1758.2|1758.6|1758.2|1758.2|1757.8|814
1616155710000|2021-03-19 12:08:30|1758.4|1758.4|1758.8|1758.4|1758.8|1758.4|1758.4|1758.4|554
1616155720000|2021-03-19 12:08:40|1758.6|1758.2|1758.4|1758.2|1758.6|1758.2|1758.4|1758.2|1123
1616155730000|2021-03-19 12:08:50|1758.6|1758.4|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|406
1616155750000|2021-03-19 12:09:10|1758.8|1758.4|1759|1758.6|1759|1758.8|1758.8|1758.4|558
1616155760000|2021-03-19 12:09:20|1759.2|1758.8|1759.2|1758.6|1759.6|1759.2|1759.2|1758.6|1402
1616155770000|2021-03-19 12:09:30|1759.4|1758.8|1759.6|1759|1759.6|1759.2|1759.2|1758.8|2315
1616155780000|2021-03-19 12:09:40||1759.2||1759.2||1759.4||1759.2|0
1616155790000|2021-03-19 12:09:50|1759.4|1759|1759.6|1759.4|1759.8|1759.4|1759.2|1758.8|818
1616155800000|2021-03-19 12:10:00|1759.4|1759.2|1759.6|1759.2|1759.8|1759.2|1759.4|1759|202
1616155810000|2021-03-19 12:10:10|1759.4|1759|1759.4|1758.6|1759.4|1759|1758.8|1758.6|247
1616155820000|2021-03-19 12:10:20|1759|1758.8|1759.6|1759.2|1759.6|1759.2|1759|1758.8|155
1616155830000|2021-03-19 12:10:30|1759.8|1759.4|1759.8|1759.2|1760|1759.6|1759.8|1759.2|0
1616155840000|2021-03-19 12:10:40|1759.6||1759.6||1759.6||1759.6||0
1616155860000|2021-03-19 12:11:00|1759.4|1759|1758.2|1757.8|1759.4|1759|1758.2|1757.8|6023
1616155870000|2021-03-19 12:11:10|1758|1757.6|1759|1758.6|1759.2|1758.8|1758|1757.6|2365
1616155880000|2021-03-19 12:11:20|1759.2|1758.8|1759.4|1759|1759.4|1759|1759|1758.8|1041
1616155890000|2021-03-19 12:11:30|1759.6|1759.2|1759.6|1759.2|1759.8|1759.2|1759.6|1759.2|0
1616155900000|2021-03-19 12:11:40|1759.8|1759.4|1759|1758.6|1759.8|1759.6|1759|1758.6|401
1616155910000|2021-03-19 12:11:50|1759.2|1758.8|1759.2|1758.8|1759.4|1759|1759|1758.8|290
1616155920000|2021-03-19 12:12:00||1759||1759||1759||1759|0
1616155930000|2021-03-19 12:12:10|1759.4|1759.2|1758.6|1758.2|1759.6|1759.2|1758.6|1758.2|2357
1616155940000|2021-03-19 12:12:20|1758.8||1758.6||1758.8||1758.6||0
1616155950000|2021-03-19 12:12:30|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.4|1245
1616155960000|2021-03-19 12:12:40|1758.8|1758.4|1758.8|1758.2|1758.8|1758.4|1758.8|1758.2|0
1616155970000|2021-03-19 12:12:50|1758.6|1758.4|1758.8|1758.4|1758.8|1758.4|1758.6|1758.4|50
1616155980000|2021-03-19 12:13:00|1759|1758.6|1758.8|1758.6|1759.2|1758.8|1758.8|1758.6|534
1616155990000|2021-03-19 12:13:10|1758.6|1758.4|1758.4|1757.8|1758.6|1758.4|1758|1757.6|960
1616156010000|2021-03-19 12:13:30|1758.6|1758|1758.8|1758.6|1758.8|1758.6|1758.6|1758|1748
1616156020000|2021-03-19 12:13:40|1758.6|1758.4|1757.4|1757|1758.6|1758.4|1757|1756.8|7706
1616156030000|2021-03-19 12:13:50|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|0
1616156040000|2021-03-19 12:14:00|1757.4|1756.6|1756.8|1756.4|1757.4|1756.6|1756.6|1756|2140
1616156050000|2021-03-19 12:14:10|1756.6|1756.2|1756.4|1756.2|1756.6|1756.2|1756.4|1756.2|200
1616156060000|2021-03-19 12:14:20|1756.2|1756|1756.6|1756.4|1756.8|1756.6|1755.8|1755.4|4793
1616156070000|2021-03-19 12:14:30|1756.4|1756.2|1756.8|1756.2|1756.8|1756.2|1756.2|1755.8|0
1616156080000|2021-03-19 12:14:40|1756.6|1756.4|1756.6|1756|1756.8|1756.4|1756.6|1756|835
1616156090000|2021-03-19 12:14:50|1756.8|1756.2|1757|1756.6|1757|1756.6|1756.8|1756.2|923
1616156100000|2021-03-19 12:15:00|1757.2|1756.8|1757.2|1757|1757.4|1757.2|1757.2|1756.8|140
1616156110000|2021-03-19 12:15:10|1757.4|1757.2|1757.4|1757|1757.4|1757.2|1757.4|1757|1200
1616156120000|2021-03-19 12:15:20|1757.2|1756.8|1756.4|1756.2|1757.2|1756.8|1756.4|1756.2|2123
1616156130000|2021-03-19 12:15:30|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|200
1616156140000|2021-03-19 12:15:40|1756.6|1756.4|1757|1756.6|1757|1756.6|1756.6|1756.2|631
1616156150000|2021-03-19 12:15:50|1756.8|1756.4|1757.4|1757|1757.4|1757|1756.8|1756.4|505
1616156160000|2021-03-19 12:16:00|1757.6|1757.2|1758.2|1757.8|1758.4|1758.2|1757.6|1757.2|273
1616156170000|2021-03-19 12:16:10|1758|1757.6|1757.8|1757.4|1758.4|1758|1757.6|1757.4|3037
1616156180000|2021-03-19 12:16:20|1757.6|1757.2|1757.4|1757.2|1757.6|1757.2|1757.4|1757|200
1616156190000|2021-03-19 12:16:30|1757.6|1757.4|1757.8|1757.4|1757.8|1757.4|1757.6|1757.4|3300
1616156200000|2021-03-19 12:16:40|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|1757.4|1757.2|200
1616156210000|2021-03-19 12:16:50|1757.4|1757|1756.8|1756.4|1757.4|1757|1756.8|1756.4|3867
1616156220000|2021-03-19 12:17:00|1756.6|1756.2|1757|1756.6|1757|1756.6|1756.4|1756|1646
1616156230000|2021-03-19 12:17:10|1756.8|1756.4|1757|1756.4|1757|1756.4|1756.4|1756.2|1140
1616156240000|2021-03-19 12:17:20|1757.2|1756.6|1757.2|1757|1757.4|1757|1757|1756.6|0
1616156250000|2021-03-19 12:17:30|1757.4|1757.2|1757.2|1756.8|1757.6|1757.2|1757.2|1756.8|803
1616156260000|2021-03-19 12:17:40|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.6|1756.2|2330
1616156270000|2021-03-19 12:17:50|1757|1756.6|1757.2|1756.6|1757.2|1756.8|1757|1756.6|631
1616156290000|2021-03-19 12:18:10|1757.4|1756.8|1758.2|1757.8|1758.4|1758|1757.4|1756.8|2477
1616156300000|2021-03-19 12:18:20|1758.4||1758.2||1758.4||1758.2||0
1616156310000|2021-03-19 12:18:30|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758.4|1758|0
1616156320000|2021-03-19 12:18:40|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758|1757.6|3469
1616156330000|2021-03-19 12:18:50|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758.4|1758|475
1616156340000|2021-03-19 12:19:00|1758.8|1758.4|1758.6|1758.4|1759|1758.6|1758.4|1758.2|11192
1616156350000|2021-03-19 12:19:10|1758.4|1758.2|1758.4|1758|1758.8|1758.6|1758.4|1758|1250
1616156360000|2021-03-19 12:19:20|1758.2|1757.8|1758.6|1758.2|1758.6|1758.2|1758|1757.6|771
1616156370000|2021-03-19 12:19:30|1758.4|1758|1758|1757.6|1758.4|1758|1757.6|1757.4|634
1616156380000|2021-03-19 12:19:40|1757.8|1757.4|1758|1757.4|1758|1757.6|1757.8|1757.4|0
1616156390000|2021-03-19 12:19:50|1757.8|1757.2|1757.4|1757|1757.8|1757.2|1757.2|1757|1938
1616156400000|2021-03-19 12:20:00|1757.6|1757.2|1757.6|1757.2|1757.8|1757.6|1757.4|1757.2|3262
1616156410000|2021-03-19 12:20:10|1757.8|1757.4|1757.8|1757.4|1757.8|1757.6|1757.4|1757.2|2374
1616156430000|2021-03-19 12:20:30|1758|1757.6|1757.6|1757.2|1758|1757.6|1757.6|1757.2|203
1616156440000|2021-03-19 12:20:40|1757.4|1757|1757.6|1757.2|1757.6|1757.2|1757.4|1757|622
1616156450000|2021-03-19 12:20:50|1757.4|1757|1757.4|1756.8|1757.4|1757|1757|1756.6|1589
1616156460000|2021-03-19 12:21:00|1757.2|1756.6|1756.8|1756.4|1757.2|1756.6|1756.8|1756.4|200
1616156470000|2021-03-19 12:21:10|1757|1756.6|1757.4|1757|1757.4|1757.2|1756.8|1756.4|2118
1616156480000|2021-03-19 12:21:20|1757.6|1757.2|1756.8|1756.4|1757.6|1757.2|1756.8|1756.4|300
1616156490000|2021-03-19 12:21:30|1757|1756.6|1757.2|1756.6|1757.2|1756.8|1757|1756.6|0
1616156500000|2021-03-19 12:21:40|1757|1756.8|1756.8|1756.4|1757|1756.8|1756.8|1756.4|0
1616156510000|2021-03-19 12:21:50|1756.6|1756.6|1756.2|1755.8|1756.6|1756.6|1756.2|1755.8|1580
1616156520000|2021-03-19 12:22:00|1756.4|1756|1757.2|1756.8|1757.2|1756.8|1756.4|1756|1677
1616156540000|2021-03-19 12:22:20||1756.6||1756.8||1756.8||1756.6|0
1616156550000|2021-03-19 12:22:30|1757|1756.6|1756.4|1756|1757|1756.6|1756.4|1756|391
1616156560000|2021-03-19 12:22:40|1756.2|1755.8|1756.4|1756|1756.4|1756|1755.8|1755.6|801
1616156570000|2021-03-19 12:22:50|1756.6|1756.2|1756.4|1756.2|1756.6|1756.4|1756.2|1756|842
1616156580000|2021-03-19 12:23:00|1756.2|1756|1756.4|1756|1756.4|1756|1756.2|1756|300
1616156590000|2021-03-19 12:23:10|1756.2|1756.2|1756.4|1756|1756.4|1756.2|1756.2|1756|0
1616156600000|2021-03-19 12:23:20|1756.2|1755.8|1756.2|1755.8|1756.4|1756|1755.8|1755.6|2528
1616156610000|2021-03-19 12:23:30|1756.4|1755.6|1756|1755.6|1756.4|1755.6|1756|1755.6|0
1616156620000|2021-03-19 12:23:40|1756.2|1755.8|1756.4|1756|1756.6|1756.4|1756.2|1755.8|982
1616156630000|2021-03-19 12:23:50|1756.6|1756.2|1756.4|1756.2|1756.6|1756.2|1756.4|1756.2|0
1616156640000|2021-03-19 12:24:00|1756.6|1756.4|1757.2|1756.8|1757.2|1756.8|1756.6|1756.4|238
1616156650000|2021-03-19 12:24:10|1757|1757|1757|1756.6|1757|1757|1756.8|1756.6|1108
1616156660000|2021-03-19 12:24:20|1756.8||1757||1757||1756.8||0
1616156670000|2021-03-19 12:24:30||1756.8||1756.8||1756.8||1756.8|0
1616156680000|2021-03-19 12:24:40|1756.8|1756.6|1757.2|1756.8|1757.2|1756.8|1756.8|1756.4|1335
1616156690000|2021-03-19 12:24:50|1757.4|1757|1757.4|1757.2|1757.6|1757.2|1757.2|1757|453
1616156700000|2021-03-19 12:25:00|1757.6|1757.4|1758|1757.6|1758.2|1757.8|1757.6|1757.2|967
1616156710000|2021-03-19 12:25:10|1758.2|1757.8|1758.2|1757.8|1758.2|1757.8|1758.2|1757.8|0
1616156720000|2021-03-19 12:25:20|1758|1757.6|1757.2|1756.8|1758|1757.6|1757.2|1756.8|1239
1616156730000|2021-03-19 12:25:30|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.8|1756.4|565
1616156740000|2021-03-19 12:25:40|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|0
1616156750000|2021-03-19 12:25:50|1756.6|1756.2|1756.4|1756.2|1756.6|1756.2|1756.4|1756.2|596
1616156760000|2021-03-19 12:26:00|1756.2|1756|1755.4|1755|1756.2|1756|1755.4|1755|3832
1616156770000|2021-03-19 12:26:10|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.6|1755.2|1424
1616156780000|2021-03-19 12:26:20|1755.4|1755|1755.2|1754.8|1755.4|1755|1754.8|1754.6|3265
1616156790000|2021-03-19 12:26:30|1755.4|1755|1755.4|1754.8|1755.4|1755|1755.2|1754.8|0
1616156810000|2021-03-19 12:26:50|1755.2|1755|1755.2|1754.8|1755.2|1755|1754.8|1754.4|4535
1616156820000|2021-03-19 12:27:00|1755|1754.6|1756.2|1755.8|1756.2|1755.8|1755|1754.6|12644
1616156830000|2021-03-19 12:27:10|1756|1755.6|1756|1755.6|1756|1755.8|1755.8|1755.4|1051
1616156840000|2021-03-19 12:27:20|1755.8|1755.4|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|711
1616156850000|2021-03-19 12:27:30|1756|1755.4|1755.2|1754.6|1756|1755.4|1755|1754.6|2344
1616156860000|2021-03-19 12:27:40|1755||1755||1755||1755||0
1616156870000|2021-03-19 12:27:50|1755.2|1754.8|1755.4|1755|1755.4|1755|1755.2|1754.8|0
1616156880000|2021-03-19 12:28:00|1755.2|1754.8|1755.2|1754.8|1755.2|1754.8|1754.8|1754.4|2630
1616156890000|2021-03-19 12:28:10|1755|1754.6|1755|1754.4|1755|1754.8|1754.6|1754.4|1264
1616156900000|2021-03-19 12:28:20|1754.8|1754.2|1754.6|1754|1754.8|1754.2|1754.4|1754|200
1616156910000|2021-03-19 12:28:30|1754.8|1754.2|1754.6|1754.2|1755|1754.6|1754.6|1754.2|0
1616156930000|2021-03-19 12:28:50|1754.8|1754.4|1754.8|1754.2|1754.8|1754.4|1754.8|1754.2|1000
1616156940000|2021-03-19 12:29:00|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.4|1754.2|1589
1616156950000|2021-03-19 12:29:10|1755|1754.8|1754.6|1754.2|1755.2|1754.8|1754.4|1754.2|3851
1616156960000|2021-03-19 12:29:20|1754.4|1754.4|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|2509
1616156970000|2021-03-19 12:29:30|1754.6|1754.6|1754.8|1754.4|1754.8|1754.6|1754.2|1754|3971
1616156980000|2021-03-19 12:29:40|1755.2|1754.6|1755|1754.6|1755.2|1754.6|1755|1754.6|2383
1616156990000|2021-03-19 12:29:50|1755.2|1754.8|1755.6|1755.2|1755.6|1755.2|1755|1754.8|1454
1616157000000|2021-03-19 12:30:00|1755.8|1755.4|1756.6|1756.2|1756.8|1756.2|1755.8|1755.4|1130
1616157010000|2021-03-19 12:30:10|1756.8|1756.4|1756.6|1756.4|1756.8|1756.6|1756.4|1756.2|3588
1616157020000|2021-03-19 12:30:20|1756.4|1756.2|1756.4|1755.8|1756.4|1756.2|1756|1755.8|2762
1616157030000|2021-03-19 12:30:30|1756.2|1756|1756.4|1756.2|1756.6|1756.2|1756.2|1756|1212
1616157040000|2021-03-19 12:30:40|1756.6|1756.4|1757.2|1756.8|1757.2|1756.8|1756.6|1756.4|2753
1616157050000|2021-03-19 12:30:50|1756.6|1756.4|1757|1756.6|1757|1756.6|1756.6|1756.4|1133
1616157060000|2021-03-19 12:31:00|1757.2|1756.8|1756.4|1756.2|1757.4|1757|1756.4|1756.2|3673
1616157070000|2021-03-19 12:31:10|1756.6|1756.4|1756.8|1756.4|1757|1756.4|1756.6|1756.4|336
1616157080000|2021-03-19 12:31:20|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|300
1616157090000|2021-03-19 12:31:30||1756.6||1756.4||1756.6||1756.4|164
1616157100000|2021-03-19 12:31:40|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.2|1756|3152
1616157110000|2021-03-19 12:31:50|1756.2|1755.8|1756|1755.6|1756.2|1755.8|1755.6|1755.2|5736
1616157120000|2021-03-19 12:32:00|1755.8|1755.4|1756.2|1755.8|1756.2|1755.8|1755.6|1755.4|1284
1616157140000|2021-03-19 12:32:20|1756|1755.6|1756.2|1755.6|1756.2|1755.6|1755.8|1755.6|628
1616157150000|2021-03-19 12:32:30|1756|1755.8|1756|1755.8|1756.4|1756.2|1756|1755.8|1214
1616157160000|2021-03-19 12:32:40|1756.2|1756|1756.6|1756|1756.6|1756|1756.2|1756|550
1616157170000|2021-03-19 12:32:50|1756.4|1756.2|1756.8|1756.4|1756.8|1756.6|1756.4|1756.2|350
1616157180000|2021-03-19 12:33:00|1757|1756.6|1756.8|1756.6|1757|1756.8|1756.8|1756.6|2091
1616157190000|2021-03-19 12:33:10|1757|1756.8|1758|1757.6|1758|1757.6|1757|1756.8|1386
1616157210000|2021-03-19 12:33:30|1758.2|1757.8|1758.2|1757.8|1758.2|1758|1757.8|1757.6|2529
1616157220000|2021-03-19 12:33:40|1758.4|1758|1758.4|1758|1758.6|1758|1758.2|1758|200
1616157230000|2021-03-19 12:33:50|1758.2|1757.8|1757.4|1757|1758.2|1757.8|1757|1756.8|5001
1616157240000|2021-03-19 12:34:00|1757.2|1756.8|1757|1756.6|1757.2|1756.8|1756.8|1756.4|751
1616157250000|2021-03-19 12:34:10|1757.2|1756.8|1757.4|1757|1757.4|1757|1757|1756.6|555
1616157260000|2021-03-19 12:34:20|1757.2|1756.8|1757.2|1756.6|1757.2|1756.8|1757|1756.6|140
1616157270000|2021-03-19 12:34:30|1757|1756.8|1756.2|1755.8|1758|1757.8|1755.8|1755.4|9666
1616157280000|2021-03-19 12:34:40|1756|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.6|598
1616157300000|2021-03-19 12:35:00|1756.2|1755.8|1756.6|1756.4|1756.8|1756.4|1756.2|1755.8|2012
1616157310000|2021-03-19 12:35:10|1756.8|1756.6|1756.4|1756.2|1757|1756.6|1756.4|1756|1156
1616157320000|2021-03-19 12:35:20|1756.6|1756.4|1757|1756.6|1757|1756.8|1756.6|1756.4|7460
1616157330000|2021-03-19 12:35:30|1756.8|1756.4|1757|1756.6|1757.2|1756.8|1756.2|1756|7386
1616157340000|2021-03-19 12:35:40|1757.2|1756.8|1757.6|1757.2|1757.6|1757.2|1757.2|1756.8|2222
1616157350000|2021-03-19 12:35:50|1757.4|1757|1757.2|1756.6|1757.4|1757|1757|1756.6|1050
1616157360000|2021-03-19 12:36:00|1757|1756.8|1757|1756.8|1757.4|1756.8|1757|1756.8|3370
1616157370000|2021-03-19 12:36:10|1756.8|1756.6|1757.2|1756.8|1757.2|1756.8|1756.8|1756.4|1579
1616157380000|2021-03-19 12:36:20|1757.4|1757|1757.8|1757.4|1757.8|1757.4|1757.4|1757|285
1616157390000|2021-03-19 12:36:30|1757.6|1757.2|1757.4|1756.8|1757.6|1757.2|1757.4|1756.8|32
1616157400000|2021-03-19 12:36:40|1757.2|1756.6|1757.4|1757|1757.6|1757|1757|1756.6|1680
1616157410000|2021-03-19 12:36:50|1757.6|1757.2|1756.6|1756.4|1757.6|1757.2|1756.6|1756.4|3874
1616157420000|2021-03-19 12:37:00|1756.8|1756.6|1757.6|1757.2|1757.6|1757.2|1756.8|1756.6|1626
1616157430000|2021-03-19 12:37:10|1757.8|1757.4|1758|1757.4|1758|1757.6|1757.8|1757.4|1165
1616157440000|2021-03-19 12:37:20|1757.8|1757.6|1757.6|1757.2|1757.8|1757.8|1757.4|1757.2|2390
1616157450000|2021-03-19 12:37:30||1757||1757||1757||1757|0
1616157460000|2021-03-19 12:37:40|1757|1757.2|1756.8|1756.4|1757.4|1757.4|1756.8|1756.4|14561
1616157470000|2021-03-19 12:37:50|1757|1756.6|1757.2|1756.8|1757.2|1756.8|1756.8|1756.4|1242
1616157480000|2021-03-19 12:38:00|1757.4|1757|1757|1756.6|1757.4|1757|1757|1756.6|0
1616157490000|2021-03-19 12:38:10|1756.6|1756.4|1757|1756.6|1757|1756.6|1756.4|1756.2|4514
1616157500000|2021-03-19 12:38:20|1756.8|1756.4|1757|1756.6|1757.2|1756.8|1756.8|1756.4|269
1616157510000|2021-03-19 12:38:30|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|1757|1756.8|539
1616157520000|2021-03-19 12:38:40|1757|1757|1757|1756.6|1757.2|1757|1757|1756.6|229
1616157530000|2021-03-19 12:38:50|1757.2|1756.8|1757|1756.6|1757.2|1757|1757|1756.6|95
1616157540000|2021-03-19 12:39:00|1756.8|1756.4|1756.6|1756.2|1757|1756.4|1756.4|1756.2|510
1616157550000|2021-03-19 12:39:10|1756.8|1756|1756|1755.6|1756.8|1756|1755.8|1755.6|1095
1616157560000|2021-03-19 12:39:20|1756.2|1755.8|1756.4|1756|1756.6|1756.2|1756.2|1755.8|854
1616157570000|2021-03-19 12:39:30|1756.2|1755.8|1756.6|1756.2|1756.6|1756.2|1756|1755.6|4500
1616157580000|2021-03-19 12:39:40||1756.4||1756.2||1756.4||1756.2|0
1616157590000|2021-03-19 12:39:50|1756.4|1756.4|1757|1756.6|1757|1756.6|1756.4|1756.4|840
1616157600000|2021-03-19 12:40:00|1756.8|1756.4|1756.4|1756|1757|1756.6|1756.4|1756|5607
1616157610000|2021-03-19 12:40:10|1756.2|1756.2|1756.4|1756.2|1756.4|1756.2|1756.2|1756.2|1023
1616157620000|2021-03-19 12:40:20|1756.6|1756.4|1757.6|1757.4|1757.6|1757.4|1756.6|1756.4|4368
1616157630000|2021-03-19 12:40:30|1757.8|1757.2|1757.4|1757|1757.8|1757.2|1757.4|1757|3656
1616157650000|2021-03-19 12:40:50|1757.2|1757.2|1757.6|1757.2|1757.6|1757.2|1757.2|1757.2|274
1616157660000|2021-03-19 12:41:00|1757.4|1756.8|1757.6|1757.2|1757.6|1757.2|1756.8|1756.6|7267
1616157670000|2021-03-19 12:41:10|1757.4|1757|1757.6|1757.4|1757.6|1757.4|1757.4|1757|0
1616157680000|2021-03-19 12:41:20|1757.4|1757.2|1756.8|1756.4|1757.4|1757.4|1756.8|1756.4|3174
1616157690000|2021-03-19 12:41:30|1757|1756.6|1757|1756.8|1757.2|1757|1757|1756.6|1402
1616157700000|2021-03-19 12:41:40|1757.2|1756.6|1757.2|1757|1757.4|1757|1757|1756.6|2633
1616157720000|2021-03-19 12:42:00|1757.4||1757.4||1757.4||1757.4||0
1616157730000|2021-03-19 12:42:10|1757.2|1756.6|1757|1756.6|1757.2|1756.8|1756.8|1756.4|6218
1616157740000|2021-03-19 12:42:20|1756.8|1756.4|1756.6|1756.2|1756.8|1756.4|1756.4|1756.2|3006
1616157750000|2021-03-19 12:42:30|1756.4|1756|1756.6|1756.4|1756.6|1756.4|1756.2|1756|2161
1616157760000|2021-03-19 12:42:40|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.8|1756.6|1138
1616157770000|2021-03-19 12:42:50|1756.8|1756.4|1756.2|1755.8|1756.8|1756.4|1756.2|1755.8|4904
1616157780000|2021-03-19 12:43:00|1756.4|1756|1756.4|1756|1756.4|1756|1756.4|1756|1852
1616157790000|2021-03-19 12:43:10|1756.2|1756.2|1756.2|1755.8|1756.2|1756.2|1756.2|1755.8|502
1616157800000|2021-03-19 12:43:20|1756.4|1756|1756.8|1756.4|1756.8|1756.6|1756.2|1756|6320
1616157810000|2021-03-19 12:43:30|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.4|1756|606
1616157820000|2021-03-19 12:43:40|1756.6|1756.2|1756.4|1756|1756.8|1756.6|1756.4|1756|6776
1616157830000|2021-03-19 12:43:50|1756.6|1756.2|1756.6|1756.2|1756.8|1756.6|1756.6|1756.2|3236
1616157840000|2021-03-19 12:44:00|1756.8|1756.4|1758|1757.8|1758.2|1758|1756.8|1756.4|8144
1616157850000|2021-03-19 12:44:10|1758.2|1757.4|1757.6|1757.4|1758.2|1757.4|1757.4|1757.2|3542
1616157860000|2021-03-19 12:44:20|1757.8|1757.6|1757.6|1757.2|1757.8|1757.6|1757.4|1757|2100
1616157870000|2021-03-19 12:44:30|1757.8|1757|1757.8|1757.4|1758|1757.6|1756.8|1756.4|5414
1616157880000|2021-03-19 12:44:40|1757.6|1757.2|1757.6|1757|1757.6|1757.2|1757.4|1757|658
1616157890000|2021-03-19 12:44:50|1757.8|1757.2|1757.6|1757.2|1757.8|1757.6|1757.6|1757.2|2056
1616157900000|2021-03-19 12:45:00|1757.8|1757.4|1757.6|1757.4|1757.8|1757.4|1757.6|1757.2|10
1616157910000|2021-03-19 12:45:10|1757.8|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.6|613
1616157920000|2021-03-19 12:45:20|1757.8|1757.4|1757.4|1757|1757.8|1757.4|1757.2|1756.8|1289
1616157930000|2021-03-19 12:45:30|1757.2|1756.8|1757.6|1757.2|1757.8|1757.4|1757.2|1756.8|1265
1616157940000|2021-03-19 12:45:40|1757.8|1757.4|1757.8|1757.4|1757.8|1757.6|1757.8|1757.4|1137
1616157950000|2021-03-19 12:45:50|1758|1757.6|1758|1757.6|1758|1757.6|1758|1757.4|200
1616157960000|2021-03-19 12:46:00|1757.8|1757.4|1757.6|1757.2|1758|1757.8|1757.4|1757.2|1169
1616157970000|2021-03-19 12:46:10|1757.8||1757.6||1757.8||1757.6||0
1616157980000|2021-03-19 12:46:20|1757.8|1757.4|1757.8|1757.2|1757.8|1757.4|1757.8|1757.2|0
1616157990000|2021-03-19 12:46:30|1757.2|1757|1757.4|1757|1757.4|1757|1757.2|1756.8|1251
1616158000000|2021-03-19 12:46:40|1757.6|1757.2|1757.4|1757.2|1757.8|1757.4|1757.2|1757|3131
1616158010000|2021-03-19 12:46:50|1757.6|1757.4|1758.2|1757.6|1758.2|1757.6|1757.6|1757.4|325
1616158020000|2021-03-19 12:47:00|1758|1757.8|1757.6|1757.2|1758|1757.8|1757.4|1757.2|818
1616158030000|2021-03-19 12:47:10|||||||||1000
1616158040000|2021-03-19 12:47:20|1757.4||1757.6||1757.6||1757.4||0
1616158060000|2021-03-19 12:47:40|1757.4|1757|1757|1756.6|1757.4|1757.2|1757|1756.6|5626
1616158070000|2021-03-19 12:47:50|1757.2|1756.8|1757.4|1757|1757.4|1757|1757.2|1756.8|1138
1616158080000|2021-03-19 12:48:00|1757.6|1757.2|1757.6|1757.4|1757.8|1757.6|1757.6|1757.2|1679
1616158090000|2021-03-19 12:48:10|1757.4|1757.2|1757.6|1757.4|1757.8|1757.4|1757.4|1757|1253
1616158100000|2021-03-19 12:48:20|1757.8|1757.6|1757.8|1757.4|1758|1757.6|1757.6|1757.4|340
1616158110000|2021-03-19 12:48:30|1757.6|1757|1757.4|1757|1757.6|1757.2|1757.4|1757|3230
1616158120000|2021-03-19 12:48:40|1757.2|1757.2|1757.6|1757.2|1757.6|1757.2|1757.2|1757.2|1338
1616158130000|2021-03-19 12:48:50|1757.4|1757|1757.4|1757|1757.4|1757|1757.4|1757|754
1616158140000|2021-03-19 12:49:00|1757.6|1757.2|1756.2|1755.8|1757.6|1757.2|1756|1755.8|6009
1616158150000|2021-03-19 12:49:10|1756|1756|1756|1755.8|1756.4|1756.2|1755.8|1755.6|7794
1616158160000|2021-03-19 12:49:20|1756.2|1756|1756|1755.4|1756.2|1756|1755.8|1755.4|3561
1616158170000|2021-03-19 12:49:30|1755.8|1755.6|1754.6|1754.4|1755.8|1755.8|1754.2|1754|29941
1616158180000|2021-03-19 12:49:40|1754.8|1754.2|1754.4|1754.2|1754.8|1754.6|1754.4|1754.2|2328
1616158190000|2021-03-19 12:49:50||1754||1754||1754||1754|1509
1616158200000|2021-03-19 12:50:00|1754.2|1754.2|1754.6|1754.2|1754.8|1754.4|1754.2|1754|6099
1616158210000|2021-03-19 12:50:10|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|1754.8|1754.4|0
1616158220000|2021-03-19 12:50:20|1755|1754.8|1755.4|1755|1755.4|1755.2|1755|1754.8|6525
1616158230000|2021-03-19 12:50:30|1755.2|1754.8|1755.2|1754.8|1755.2|1754.8|1755|1754.8|1200
1616158240000|2021-03-19 12:50:40|1755.4||1755.4||1755.4||1755.4||0
1616158250000|2021-03-19 12:50:50||1755||1755||1755||1754.8|0
1616158260000|2021-03-19 12:51:00|1755.2|1754.8|1755.4|1755|1755.4|1755|1755.2|1754.8|1247
1616158270000|2021-03-19 12:51:10|1755.2|1754.8|1755.4|1754.8|1755.4|1755.2|1755|1754.6|1474
1616158280000|2021-03-19 12:51:20|1755.2||1755.2||1755.2||1755.2||0
1616158290000|2021-03-19 12:51:30|1755|1754.6|1755.2|1755|1755.4|1755|1755|1754.6|4215
1616158300000|2021-03-19 12:51:40|1755.4|1755.2|1755.4|1755|1755.4|1755.2|1754.8|1754.6|2610
1616158310000|2021-03-19 12:51:50|1755.2|1754.8|1754.8|1754.4|1755.2|1754.8|1754.6|1754.2|5951
1616158320000|2021-03-19 12:52:00|1755|1754.6|1754.8|1754.4|1755|1754.6|1754.8|1754.4|1115
1616158330000|2021-03-19 12:52:10|1754.6|1754.2|1754.6|1754.2|1754.6|1754.4|1754|1753.8|3430
1616158340000|2021-03-19 12:52:20|1754.4|1754|1754.6|1754.2|1754.6|1754.2|1754.4|1754|200
1616158350000|2021-03-19 12:52:30|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|1608
1616158360000|2021-03-19 12:52:40|1754|1753.8|1753.8|1753.4|1754.2|1754|1753.6|1753.2|4353
1616158370000|2021-03-19 12:52:50|1753.6|1753.2|1753.8|1753.4|1753.8|1753.4|1753.6|1753.2|0
1616158380000|2021-03-19 12:53:00|1754|1753.6|1755.2|1754.8|1755.2|1754.8|1754|1753.6|11919
1616158390000|2021-03-19 12:53:10|1755|1754.6|1754.8|1754.4|1755|1754.6|1754.8|1754.4|609
1616158400000|2021-03-19 12:53:20|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754.2|0
1616158410000|2021-03-19 12:53:30||1754||1754||1754||1754|0
1616158420000|2021-03-19 12:53:40|1754.4|1753.8|1753.8|1753.6|1754.4|1753.8|1753.8|1753.6|1607
1616158430000|2021-03-19 12:53:50|1754|1753.8|1754.2|1753.8|1754.2|1754|1754|1753.8|854
1616158440000|2021-03-19 12:54:00|1753.8|1753.6|1754.2|1754|1754.2|1754|1753.8|1753.4|2536
1616158450000|2021-03-19 12:54:10|1754|1753.8|1754.2|1753.8|1754.2|1753.8|1753.8|1753.6|514
1616158460000|2021-03-19 12:54:20||1754||1753.8||1754||1753.8|2171
1616158470000|2021-03-19 12:54:30|1754|1754|1754.4|1753.8|1754.4|1754.2|1754|1753.8|2366
1616158490000|2021-03-19 12:54:50|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|506
1616158500000|2021-03-19 12:55:00|1754.6|1754.4|1754.6|1754|1755.2|1754.8|1754.4|1754|5052
1616158510000|2021-03-19 12:55:10|1754.4|1753.6|1754.2|1753.8|1754.4|1753.8|1754|1753.6|4246
1616158520000|2021-03-19 12:55:20|1754||1754||1754||1754||10
1616158530000|2021-03-19 12:55:30|1754.2|1754|1755.2|1754.8|1755.2|1754.8|1754.2|1754|2749
1616158540000|2021-03-19 12:55:40|1755|1755|1754.8|1754.4|1755.2|1755|1754.8|1754.4|2049
1616158550000|2021-03-19 12:55:50|1754.6||1754.8||1754.8||1754.6||300
1616158560000|2021-03-19 12:56:00|1754.6|1754|1754.2|1753.8|1754.6|1754|1754|1753.8|4143
1616158570000|2021-03-19 12:56:10|1754|1754|1754.4|1754|1754.4|1754.2|1754|1754|3791
1616158580000|2021-03-19 12:56:20|1754.2||1754.2||1754.2||1754.2||0
1616158590000|2021-03-19 12:56:30|1754.4|1754.2|1754.8|1754.6|1754.8|1754.6|1754.4|1754.2|2342
1616158600000|2021-03-19 12:56:40|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.6|6272
1616158610000|2021-03-19 12:56:50|1755|1754.8|1755.6|1755.2|1755.6|1755.4|1755|1754.6|4551
1616158620000|2021-03-19 12:57:00|1755.4|1755|1756|1755.8|1756|1755.8|1755.2|1755|4701
1616158640000|2021-03-19 12:57:20|1756.2|1756|1755.8|1755.4|1756.4|1756|1755.4|1755.2|3598
1616158650000|2021-03-19 12:57:30|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.6|1755.4|1683
1616158660000|2021-03-19 12:57:40|1755.6|1755.2|1755.8|1755.4|1755.8|1755.6|1755|1754.6|5978
1616158670000|2021-03-19 12:57:50||1755.6||1755.6||1755.6||1755.6|16
1616158680000|2021-03-19 12:58:00|1755.6|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.4|284
1616158690000|2021-03-19 12:58:10|1755.6|1755.2|1756.2|1755.8|1756.2|1755.8|1755.4|1755|7163
1616158700000|2021-03-19 12:58:20|1756|1756|1756.4|1756|1756.6|1756.2|1756|1756|2338
1616158710000|2021-03-19 12:58:30|1756.6|1756.2|1757.6|1757.2|1757.6|1757.4|1756.6|1756.2|1720
1616158720000|2021-03-19 12:58:40|1757.8|1757.4|1757.8|1757.2|1758.2|1757.8|1757.6|1757.2|2298
1616158730000|2021-03-19 12:58:50|1757.6|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1756.8|1932
1616158740000|2021-03-19 12:59:00|1757.4|1757|1756.8|1756.4|1757.4|1757|1756.6|1756.2|1803
1616158750000|2021-03-19 12:59:10|1756.6|1756.2|1756.8|1756.2|1757|1756.4|1756.4|1756.2|1715
1616158760000|2021-03-19 12:59:20|1756.6|1756.4|1756.6|1756.2|1756.8|1756.4|1756.4|1756.2|787
1616158770000|2021-03-19 12:59:30|1756.4|1756|1756|1755.6|1756.4|1756.2|1756|1755.6|2549
1616158780000|2021-03-19 12:59:40|1756.2|1755.8|1756.2|1756|1756.4|1756|1756|1755.8|1728
1616158790000|2021-03-19 12:59:50|1756|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.6|882
1616158800000|2021-03-19 13:00:00|1755.6|1755.4|1753.8|1753.4|1755.6|1755.4|1751.8|1751.2|23541
1616158810000|2021-03-19 13:00:10|1754|1753.6|1752.4|1751.8|1754.4|1754|1751.8|1751.2|10039
1616158820000|2021-03-19 13:00:20|1752.6|1752|1752.4|1751.8|1753.4|1753|1751.6|1751|13787
1616158830000|2021-03-19 13:00:30|1752.2|1751.6|1751.6|1751.2|1752.6|1752|1750.6|1750.2|21316
1616158840000|2021-03-19 13:00:40|1751.4|1751|1752|1751.6|1753|1752.4|1751.4|1751|5820
1616158850000|2021-03-19 13:00:50|1752.2|1751.4|1753.2|1752.6|1753.4|1753|1749.2|1749|129686
1616158860000|2021-03-19 13:01:00|1753.4|1752.8|1753.4|1753|1754|1753.6|1752.4|1751.8|6129
1616158870000|2021-03-19 13:01:10|1753.2|1752.8|1753.4|1753|1754.6|1754.4|1753.2|1752.6|5245
1616158880000|2021-03-19 13:01:20|1753.2|1752.8|1752.8|1752.2|1753.4|1753|1752.6|1752.2|1804
1616158890000|2021-03-19 13:01:30|1752.6|1752.4|1753.2|1752.6|1753.4|1752.6|1752.6|1752.2|0
1616158900000|2021-03-19 13:01:40|1753.4|1753.2|1754|1753.6|1754|1753.6|1753.2|1752.8|2596
1616158910000|2021-03-19 13:01:50|1753.8|1753.4|1755.4|1754.8|1755.8|1755.2|1753.6|1753.2|3311
1616158920000|2021-03-19 13:02:00|1755.2|1754.6|1754.6|1754.2|1755.6|1755|1754.6|1754.2|601
1616158930000|2021-03-19 13:02:10|1754.8|1754.4|1755.4|1754.8|1755.6|1755.2|1754.6|1754.2|1173
1616158940000|2021-03-19 13:02:20|1755.2|1755|1755.8|1755.4|1756.2|1755.8|1755.2|1754.8|1344
1616158950000|2021-03-19 13:02:30|1756|1755.6|1755.2|1755|1756|1755.6|1755.2|1754.8|624
1616158960000|2021-03-19 13:02:40|1755.4|1754.8|1755.6|1755.2|1755.6|1755.2|1754.6|1754.4|9466
1616158970000|2021-03-19 13:02:50|1755.4|1755.4|1755.4|1754.8|1755.8|1755.4|1755|1754.6|2095
1616158980000|2021-03-19 13:03:00|1755.2|1754.6|1755.2|1754.8|1755.4|1754.8|1754.8|1754.4|1695
1616158990000|2021-03-19 13:03:10|1755.4|1755|1754.8|1754.6|1755.6|1755.2|1754.8|1754.6|284
1616159000000|2021-03-19 13:03:20|1755|1754.8|1756.4|1756|1756.6|1756.2|1755|1754.8|2156
1616159010000|2021-03-19 13:03:30|1756.2|1755.8|1755.4|1755|1756.2|1756|1755.2|1755|8835
1616159020000|2021-03-19 13:03:40|1755.2|1754.8|1755|1754.4|1755.4|1755|1755|1754.4|0
1616159030000|2021-03-19 13:03:50|1755.2|1754.6|1754.6|1754.2|1755.4|1755|1754.4|1754.2|1318
1616159040000|2021-03-19 13:04:00|1754.4|1754|1754|1753.6|1754.6|1754|1753.8|1753.6|625
1616159050000|2021-03-19 13:04:10|1753.8|1753.8|1754.2|1753.8|1754.4|1754|1753.8|1753.6|254
1616159060000|2021-03-19 13:04:20|1754.4|1754|1754.2|1753.8|1754.6|1754.2|1754.2|1753.8|1033
1616159070000|2021-03-19 13:04:30|1754|1753.6|1754|1753.6|1754.2|1753.8|1753.6|1753|1427
1616159080000|2021-03-19 13:04:40|1754.2|1754|1755|1754.4|1755|1754.6|1754.2|1753.6|1164
1616159090000|2021-03-19 13:04:50|1755.2|1754.6|1755.6|1755.2|1755.6|1755.2|1754.4|1754.2|2096
1616159100000|2021-03-19 13:05:00|1755.8|1755.4|1756.8|1756.4|1757|1756.6|1755.6|1755.4|7756
1616159110000|2021-03-19 13:05:10|1756.6|1756.2|1756.6|1756.2|1757.4|1757|1756|1755.6|10964
1616159120000|2021-03-19 13:05:20|1756.4|1756|1755.4|1754.8|1756.4|1756.2|1754.4|1754|17172
1616159130000|2021-03-19 13:05:30|1755.6|1755|1755.8|1755.2|1756|1755.4|1755.6|1755|1804
1616159140000|2021-03-19 13:05:40|1756|1755.4|1756|1755.6|1756.2|1755.8|1755.8|1755.2|1394
1616159150000|2021-03-19 13:05:50|1755.8|1755.4|1756|1755.8|1756|1755.8|1755.6|1755.4|2008
1616159160000|2021-03-19 13:06:00|1756.2|1755.6|1756.8|1756.4|1756.8|1756.4|1756.2|1755.6|993
1616159170000|2021-03-19 13:06:10|1757|1756.6|1756.8|1756.4|1757.2|1756.8|1756.6|1756.4|1195
1616159180000|2021-03-19 13:06:20|1757|1756.6|1757.6|1757.2|1757.8|1757.2|1757|1756.6|200
1616159190000|2021-03-19 13:06:30|1757.4|1757|1758|1757.6|1758|1757.8|1757.4|1757|863
1616159200000|2021-03-19 13:06:40|1758.2|1757.8|1758.8|1758.2|1758.8|1758.2|1758|1757.6|697
1616159210000|2021-03-19 13:06:50|1758.6|1758|1758.6|1758|1758.8|1758.2|1758.2|1757.8|1210
1616159220000|2021-03-19 13:07:00|1758.4|1757.8|1758|1757.6|1758.4|1757.8|1757.8|1757.2|1825
1616159230000|2021-03-19 13:07:10|1757.8|1757.4|1757.6|1757.2|1758.2|1757.8|1757.4|1757|3693
1616159240000|2021-03-19 13:07:20|1757.8|1757.4|1757.8|1757.2|1758.2|1757.8|1757.8|1757.2|685
1616159250000|2021-03-19 13:07:30|1757.6|1757.4|1757|1756.4|1757.8|1757.6|1757|1756.4|912
1616159260000|2021-03-19 13:07:40|1757.2|1756.6|1757.6|1757.2|1757.8|1757.2|1757.2|1756.6|268
1616159270000|2021-03-19 13:07:50|1757.4|1757|1756.6|1756|1757.4|1757|1756.4|1756|386
1616159280000|2021-03-19 13:08:00|1756.4|1755.8|1755.6|1755.4|1756.4|1756|1755.6|1755.2|353
1616159290000|2021-03-19 13:08:10|1755.8|1755.6|1757|1756.4|1757|1756.4|1755.8|1755.4|14941
1616159300000|2021-03-19 13:08:20|1757.2|1756.6|1757.2|1756.8|1757.2|1756.8|1757.2|1756.6|783
1616159310000|2021-03-19 13:08:30|1757.4|1757|1758|1757.8|1758|1757.8|1757.2|1757|855
1616159320000|2021-03-19 13:08:40|1758.2|1757.6|1758.4|1757.8|1758.4|1758|1757.6|1757.2|1587
1616159330000|2021-03-19 13:08:50|1758.6|1758.4|1758.4|1758|1759.4|1759|1758.4|1758|2712
1616159340000|2021-03-19 13:09:00|1758.6|1758.2|1760|1759.6|1760|1759.8|1758.6|1758.2|5491
1616159350000|2021-03-19 13:09:10|1759.8|1759.4|1759.6|1759.4|1759.8|1759.4|1759.6|1759.2|11443
1616159360000|2021-03-19 13:09:20|1759.2|1759.2|1759|1758.6|1759.2|1759.2|1759|1758.6|584
1616159370000|2021-03-19 13:09:30|1758.8|1758.4|1759.6|1759.2|1759.8|1759.6|1758.6|1758.2|4284
1616159380000|2021-03-19 13:09:40|1759.4|1759|1759.2|1758.8|1759.6|1759.2|1759.2|1758.8|366
1616159390000|2021-03-19 13:09:50|1759.4|1759|1759.2|1758.8|1759.8|1759.2|1759|1758.6|3220
1616159400000|2021-03-19 13:10:00|1759||1759||1759.2||1759||92
1616159410000|2021-03-19 13:10:10|1758.8|1758.6|1759|1758.6|1759|1758.8|1758.2|1758|14057
1616159420000|2021-03-19 13:10:20|1758.8|1758|1757.8|1757.4|1758.8|1758|1757.6|1757|9470
1616159430000|2021-03-19 13:10:30|1757.6|1757.2|1758|1757.6|1758.6|1758.2|1757.6|1757|10995
1616159440000|2021-03-19 13:10:40|1757.8|1757.4|1759|1758.8|1759.6|1759.2|1757.8|1757.2|75567
1616159450000|2021-03-19 13:10:50|1759.2|1759|1758.6|1758|1759.4|1759|1758.4|1758|1270
1616159460000|2021-03-19 13:11:00|1758.4|1758.2|1758.6|1758.2|1758.6|1758.4|1758|1757.6|11189
1616159470000|2021-03-19 13:11:10|1758.8|1758.4|1759|1758.6|1759.2|1758.8|1758.8|1758.4|5201
1616159480000|2021-03-19 13:11:20|1759.2|1758.4|1759.2|1758.8|1759.2|1758.8|1759.2|1758.4|0
1616159490000|2021-03-19 13:11:30|1759|1758.6|1758.8|1758.4|1759|1758.6|1758.8|1758.4|279
1616159500000|2021-03-19 13:11:40|1759|1758.2|1758.6|1758.2|1759.2|1758.2|1758.6|1758.2|963
1616159510000|2021-03-19 13:11:50|1758.8|1758.4|1758.6|1758.2|1759.2|1758.6|1758.6|1758.2|1942
1616159520000|2021-03-19 13:12:00|1758.4|1758|1758.4|1758|1758.4|1758.2|1757.8|1757.6|7316
1616159530000|2021-03-19 13:12:10|1758.2|1757.8|1758.4|1758|1758.4|1758|1758.2|1757.8|0
1616159540000|2021-03-19 13:12:20|1758.2|1757.8|1758.4|1757.8|1758.4|1758.2|1758.2|1757.8|1200
1616159550000|2021-03-19 13:12:30|1758.2|1757.6|1758|1757.6|1758.2|1757.8|1757.4|1757|860
1616159560000|2021-03-19 13:12:40|1757.8|1757.4|1758.2|1757.8|1758.2|1757.8|1757.8|1757.4|1401
1616159570000|2021-03-19 13:12:50|1758|1757.6|1758.2|1757.6|1758.2|1758|1758|1757.6|0
1616159580000|2021-03-19 13:13:00|1758|1757.4|1757.2|1756.8|1758|1757.6|1756.8|1756.4|4428
1616159590000|2021-03-19 13:13:10|1757.4|1757|1757|1756.6|1757.4|1757|1757|1756.6|0
1616159600000|2021-03-19 13:13:20|1756.8|1756.8|1756.8|1756.4|1757|1756.8|1756.8|1756.4|360
1616159610000|2021-03-19 13:13:30|1756.6|1756.2|1757|1756.8|1757|1756.8|1756.4|1756|1777
1616159620000|2021-03-19 13:13:40|1757.2|1756.6|1756.8|1756.4|1757.2|1756.6|1756.6|1756.4|595
1616159630000|2021-03-19 13:13:50|1757|1756.6|1757.2|1756.8|1757.2|1757|1757|1756.6|1141
1616159640000|2021-03-19 13:14:00|1757|1756.6|1756.4|1755.8|1757|1756.6|1756.2|1755.8|6924
1616159650000|2021-03-19 13:14:10|1756.2|1755.6|1756.2|1755.8|1756.2|1755.8|1756|1755.6|922
1616159660000|2021-03-19 13:14:20|1756|1756|1756.2|1755.8|1756.6|1756.2|1756|1755.6|1916
1616159670000|2021-03-19 13:14:30|1756|1755.6|1756|1755.6|1756|1755.6|1756|1755.6|0
1616159680000|2021-03-19 13:14:40|1755.8|1755.4|1755.8|1755.6|1756|1755.6|1755.6|1755.4|2130
1616159690000|2021-03-19 13:14:50|1756|1755.8|1756.4|1756|1756.4|1756|1756|1755.8|350
1616159700000|2021-03-19 13:15:00|1756.2|1756.2|1757.4|1756.8|1757.4|1756.8|1756.2|1756.2|1543
1616159710000|2021-03-19 13:15:10|1757.2|1756.6|1757.2|1757|1757.4|1757|1757|1756.6|1302
1616159720000|2021-03-19 13:15:20||1756.8||1756.8||1757||1756.8|200
1616159730000|2021-03-19 13:15:30|1757|1756.6|1758.2|1757.8|1758.4|1758|1757|1756.6|1462
1616159740000|2021-03-19 13:15:40|1758|1757.6|1757.2|1756.8|1758|1757.6|1756.8|1756.6|4170
1616159750000|2021-03-19 13:15:50|1757.4|1757|1756.8|1756.2|1757.4|1757|1756.4|1756.2|4705
1616159760000|2021-03-19 13:16:00|1757|1756.4|1757.2|1756.8|1757.6|1757|1757|1756.4|2462
1616159770000|2021-03-19 13:16:10|1757|1756.6|1757|1756.6|1757|1756.6|1756.8|1756.6|1
1616159780000|2021-03-19 13:16:20|1757.2|1756.8|1756.8|1756.2|1757.2|1756.8|1756.6|1756.2|1782
1616159790000|2021-03-19 13:16:30|1756.6|1755.8|1756.2|1755.8|1756.6|1756|1756.2|1755.8|2224
1616159800000|2021-03-19 13:16:40|1756.4|1756|1755.6|1755.2|1756.6|1756.2|1755.4|1755|14889
1616159810000|2021-03-19 13:16:50|1755.4|1755|1755.4|1755.2|1756.2|1755.8|1755|1754.8|8260
1616159820000|2021-03-19 13:17:00|1755.6|1755|1755.6|1755.2|1755.6|1755.2|1754.8|1754.6|5167
1616159830000|2021-03-19 13:17:10|1755.4||1755.6||1755.6||1755.4||0
1616159840000|2021-03-19 13:17:20|1755.4|1754.6|1755.4|1755|1755.6|1755.4|1754.8|1754.6|6795
1616159850000|2021-03-19 13:17:30|1755.2|1754.8|1755.4|1755|1755.4|1755|1755|1754.6|3897
1616159860000|2021-03-19 13:17:40|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.2|1754.8|803
1616159870000|2021-03-19 13:17:50|1755.8|1755.4|1755.6|1755.4|1756|1755.6|1755.6|1755.4|846
1616159880000|2021-03-19 13:18:00|1755.8|1755.6|1756.2|1755.8|1756.2|1755.8|1755.6|1755.2|1640
1616159890000|2021-03-19 13:18:10|1756|1755.6|1756.8|1756.4|1757|1756.4|1756|1755.6|4059
1616159900000|2021-03-19 13:18:20|1756.6|1756.2|1756.4|1755.8|1756.6|1756.4|1756|1755.8|3
1616159910000|2021-03-19 13:18:30|1756.2|1756|1756.2|1755.8|1756.4|1756|1756.2|1755.8|63
1616159920000|2021-03-19 13:18:40|1756|1755.6|1756.2|1756|1756.2|1756|1755.8|1755.6|596
1616159930000|2021-03-19 13:18:50|1756.4|1756.2|1756.4|1756|1756.6|1756.2|1756.2|1756|1500
1616159940000|2021-03-19 13:19:00|1756.2|1755.8|1756.2|1755.8|1756.4|1755.8|1756|1755.8|1969
1616159950000|2021-03-19 13:19:10|1756.4|1756|1756.6|1756|1756.6|1756.2|1756.2|1756|2918
1616159960000|2021-03-19 13:19:20|1756.8|1756.2|1756.8|1756.4|1757|1756.6|1756.8|1756.2|971
1616159970000|2021-03-19 13:19:30|1756.6|1756.2|1756.4|1756|1756.6|1756.6|1756.4|1756|1
1616159980000|2021-03-19 13:19:40|1756.6|1756.2|1756.6|1756.2|1756.8|1756.4|1756.4|1756.2|1072
1616159990000|2021-03-19 13:19:50|1756.4|1756|1755.6|1755.2|1756.6|1756.2|1755.4|1755|6796
1616160000000|2021-03-19 13:20:00|1755.8|1755.4|1756|1755.4|1756|1755.4|1755.6|1755.4|188
1616160010000|2021-03-19 13:20:10|1755.8||1756||1756||1755.8||100
1616160020000|2021-03-19 13:20:20|1755.8|1755.6|1756.2|1755.8|1756.6|1756.4|1755.8|1755.6|922
1616160030000|2021-03-19 13:20:30|1756|1756|1756.4|1756.2|1756.4|1756.2|1756|1756|383
1616160040000|2021-03-19 13:20:40|1756.6|1756|1756.8|1756.4|1757|1756.6|1756.6|1756|835
1616160050000|2021-03-19 13:20:50|1757|1756.6|1757.2|1756.8|1757.2|1756.8|1756.8|1756.6|571
1616160060000|2021-03-19 13:21:00|1757.4|1756.6|1757.2|1756.8|1757.4|1756.8|1757|1756.6|889
1616160070000|2021-03-19 13:21:10|1757.4|1757|1757.6|1757.2|1757.6|1757.2|1757.4|1757|200
1616160080000|2021-03-19 13:21:20|1757.4|1757|1757.2|1756.8|1757.4|1757|1757.2|1756.8|108
1616160090000|2021-03-19 13:21:30|1757.4||1757.4||1757.4||1757.4||0
1616160100000|2021-03-19 13:21:40|1757.2||1757.2||1757.2||1757||215
1616160110000|2021-03-19 13:21:50|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.6|1756.4|1342
1616160120000|2021-03-19 13:22:00|1756.6|1756.2|1756.2|1755.8|1756.6|1756.2|1756|1755.8|2241
1616160130000|2021-03-19 13:22:10|1756|1755.6|1756|1755.6|1756.2|1755.8|1756|1755.6|46
1616160140000|2021-03-19 13:22:20|1756.2|1755.8|1755.6|1755.4|1756.4|1756.2|1755.6|1755.4|4031
1616160150000|2021-03-19 13:22:30|1755.8|1755.2|1755.8|1755.4|1756|1755.4|1755.6|1755.2|1527
1616160160000|2021-03-19 13:22:40|1756|1755.6|1755.2|1755|1756|1755.6|1755.2|1755|847
1616160170000|2021-03-19 13:22:50|1755.4|1754.8|1754.6|1754.2|1755.4|1754.8|1754.4|1754|4077
1616160180000|2021-03-19 13:23:00|1754.4|1754|1755.2|1754.8|1755.4|1755|1754|1753.6|10679
1616160190000|2021-03-19 13:23:10|1755.4|1755|1755.6|1755.2|1756|1755.8|1755.2|1754.8|6315
1616160200000|2021-03-19 13:23:20|1755.4|1755|1755|1754.6|1755.4|1755|1754.6|1754.2|768
1616160210000|2021-03-19 13:23:30|1755.2|1754.8|1755.2|1755|1755.6|1755.2|1755.2|1754.8|1036
1616160220000|2021-03-19 13:23:40|1755|1754.8|1753.6|1753.4|1755.2|1754.8|1753.4|1753|3776
1616160230000|2021-03-19 13:23:50|1753.8|1753|1753.4|1752.8|1753.8|1753.2|1753.2|1752.8|2159
1616160240000|2021-03-19 13:24:00|1753.6|1753|1753.8|1753.4|1754|1753.6|1753.6|1753|774
1616160250000|2021-03-19 13:24:10|1754|1753.6|1754.4|1754|1754.6|1754.2|1754|1753.6|3094
1616160260000|2021-03-19 13:24:20|1754.6|1754.2|1754|1753.6|1754.6|1754.4|1754|1753.6|1153
1616160270000|2021-03-19 13:24:30|1753.8|1753.4|1753.2|1752.6|1753.8|1753.4|1752.8|1752.4|1865
1616160280000|2021-03-19 13:24:40|1753|1752.4|1752.6|1752.2|1753.2|1752.4|1752.4|1752|3586
1616160290000|2021-03-19 13:24:50|1752.4|1752|1752.6|1752|1752.6|1752.4|1752.4|1752|0
1616160300000|2021-03-19 13:25:00|1752.4|1751.8|1752.2|1751.8|1752.4|1752|1752.2|1751.8|1098
1616160310000|2021-03-19 13:25:10|1752|1751.4|1752.6|1751.8|1752.8|1752.6|1752|1751.4|13691
1616160320000|2021-03-19 13:25:20|1752.4|1752|1752.2|1751.8|1752.4|1752|1752.2|1751.8|0
1616160330000|2021-03-19 13:25:30|1752.4|1752|1753|1752.6|1753.2|1752.8|1752.2|1752|2684
1616160340000|2021-03-19 13:25:40|1752.8|1752.4|1752.2|1752|1752.8|1752.4|1752.2|1751.8|0
1616160350000|2021-03-19 13:25:50|1752.4|1752.2|1752.8|1752.4|1753|1752.4|1752.4|1752.2|2470
1616160360000|2021-03-19 13:26:00|1752.6|1752.2|1752.8|1752.4|1753|1752.6|1752.6|1752.2|799
1616160370000|2021-03-19 13:26:10|1753|1752.8|1752.8|1752.2|1753|1752.8|1752.6|1752.2|4300
1616160380000|2021-03-19 13:26:20|1752.6||1752.6||1752.8||1752.6||0
1616160390000|2021-03-19 13:26:30|1752.4|1752|1753.8|1753.2|1754.2|1753.8|1752.4|1752|2217
1616160400000|2021-03-19 13:26:40|1754|1753.4|1754|1753.6|1754.6|1754.2|1753.6|1753.4|6428
1616160410000|2021-03-19 13:26:50|1754.2|1753.8|1754.6|1754|1754.6|1754.2|1753.8|1753.6|3901
1616160420000|2021-03-19 13:27:00|1754.4|1753.8|1754|1753.4|1754.4|1753.8|1754|1753.4|591
1616160430000|2021-03-19 13:27:10|1753.8|1753.2|1753|1752.4|1753.8|1753.2|1752.8|1752.4|792
1616160440000|2021-03-19 13:27:20|1752.8|1752.2|1752.2|1751.8|1752.8|1752.2|1752.2|1751.8|1076
1616160450000|2021-03-19 13:27:30|1752.4|1752|1752|1751.6|1752.4|1752|1751.8|1751.6|5637
1616160460000|2021-03-19 13:27:40|1751.8|1751.8|1752|1751.4|1752|1751.8|1751.6|1751.2|983
1616160470000|2021-03-19 13:27:50|1752.2|1751.6|1752.8|1752.4|1752.8|1752.4|1752.2|1751.6|2924
1616160480000|2021-03-19 13:28:00|1752.6|1752.2|1754|1753.8|1754.4|1753.8|1752.2|1751.8|6654
1616160490000|2021-03-19 13:28:10|1753.8|1753.6|1753.6|1753.2|1753.8|1753.6|1753.4|1753.2|4653
1616160500000|2021-03-19 13:28:20|1753.8|1753.4|1753.6|1753.2|1754|1753.6|1753.2|1753|11448
1616160510000|2021-03-19 13:28:30|1753.4|1753|1753|1752.8|1753.6|1753.2|1753|1752.8|2215
1616160520000|2021-03-19 13:28:40|1752.8|1752.6|1753|1752.6|1753.2|1752.6|1752.6|1752.2|2810
1616160530000|2021-03-19 13:28:50|1752.8|1752.4|1752.4|1752|1753|1752.4|1752.2|1751.8|620
1616160540000|2021-03-19 13:29:00|1752.6|1752.2|1752.2|1751.8|1752.8|1752.4|1752.2|1751.8|1654
1616160550000|2021-03-19 13:29:10|1752|1751.6|1752|1751.4|1752.2|1751.6|1751.4|1751|8764
1616160560000|2021-03-19 13:29:20|1751.8|1751.6|1751.6|1751.2|1751.8|1751.6|1751|1750.6|300
1616160570000|2021-03-19 13:29:30|1751.8|1751.4|1752.2|1751.6|1752.2|1751.6|1751.8|1751.4|524
1616160580000|2021-03-19 13:29:40|1752|1751.4|1751.8|1751.4|1752.6|1752.2|1751.4|1751.2|12351
1616160590000|2021-03-19 13:29:50|1751.4|1751.2|1751.4|1751|1751.6|1751.2|1751|1750.4|7529
1616160600000|2021-03-19 13:30:00|1751.6|1751.2|1752.8|1752.2|1753|1752.6|1751.4|1751|8295
1616160610000|2021-03-19 13:30:10|1753|1752.4|1753.2|1752.8|1754.4|1754|1752.2|1751.8|6633
1616160620000|2021-03-19 13:30:20|1753|1752.6|1752.2|1751.8|1753.4|1752.6|1752|1751.4|3667
1616160630000|2021-03-19 13:30:30|1752.4|1752|1751.8|1751.4|1752.4|1752|1751.2|1750.8|10743
1616160640000|2021-03-19 13:30:40|1751.6|1751.2|1751.6|1751.2|1752|1751.6|1751.2|1751|7535
1616160650000|2021-03-19 13:30:50|1751.8|1751.4|1751|1750.4|1751.8|1751.4|1750.2|1750|14860
1616160660000|2021-03-19 13:31:00|1750.8|1750.6|1750.4|1750|1751.2|1750.8|1750.4|1750|4383
1616160670000|2021-03-19 13:31:10|1750.2|1749.8|1750.2|1749.8|1750.4|1750.2|1749.4|1749.2|14495
1616160680000|2021-03-19 13:31:20|1750.4|1750|1751.2|1750.8|1751.2|1750.8|1750.2|1749.8|6267
1616160690000|2021-03-19 13:31:30|1751.4|1751|1752.8|1752.2|1752.8|1752.4|1751.2|1751|6651
1616160700000|2021-03-19 13:31:40|1753|1752.4|1753.2|1752.6|1753.4|1753.2|1752.4|1752.2|6667
1616160710000|2021-03-19 13:31:50|1753|1752.4|1752.2|1751.8|1753|1752.4|1752|1751.8|5142
1616160720000|2021-03-19 13:32:00|1752.4|1752|1751.8|1751.6|1752.8|1752.4|1751.4|1751|568
1616160730000|2021-03-19 13:32:10|1752|1751.8|1751.6|1751.2|1752.6|1752.2|1751.2|1751|1643
1616160740000|2021-03-19 13:32:20|1751.8|1751.6|1750.6|1750.2|1752|1751.6|1750.4|1750|7815
1616160750000|2021-03-19 13:32:30|1750.4|1750|1750|1749.4|1750.6|1750.2|1749.6|1749.4|9175
1616160760000|2021-03-19 13:32:40|1750.2|1749.6|1750.6|1750|1750.6|1750.4|1750.2|1749.6|1921
1616160770000|2021-03-19 13:32:50|1750.4|1750.2|1752|1751.4|1752.2|1752|1750.4|1750.2|6093
1616160780000|2021-03-19 13:33:00|1751.8|1751.6|1754|1753.6|1754.2|1753.6|1751.8|1751.6|10054
1616160790000|2021-03-19 13:33:10|1754.2|1753.8|1754.6|1754|1754.8|1754.6|1754|1753.6|2665
1616160800000|2021-03-19 13:33:20|1754.4|1753.4|1752.4|1752|1754.4|1753.6|1752.4|1751.8|62503
1616160810000|2021-03-19 13:33:30|1752.6|1752.2|1753|1752.2|1753.4|1753|1752.6|1752.2|477
1616160820000|2021-03-19 13:33:40|1752.8|1752.4|1752.6|1752.2|1752.8|1752.4|1752.4|1752|0
1616160830000|2021-03-19 13:33:50|1752.8|1752.4|1751.6|1751.2|1753.4|1752.8|1751.4|1751|3922
1616160840000|2021-03-19 13:34:00|1751.4|1751|1752|1751.4|1752|1751.4|1750.8|1750.4|6886
1616160850000|2021-03-19 13:34:10|1751.8|1751.6|1753.4|1752.6|1753.6|1753.4|1751.8|1751.4|7010
1616160860000|2021-03-19 13:34:20|1753.6|1752.8|1753|1752.4|1753.6|1753|1752.2|1751.8|2725
1616160870000|2021-03-19 13:34:30|1752.8|1752.2|1752.4|1752.2|1753|1752.4|1752.2|1752|3493
1616160880000|2021-03-19 13:34:40|1752.2|1751.8|1751.6|1751.2|1753.2|1752.6|1751.6|1751|12590
1616160890000|2021-03-19 13:34:50|1751.4|1751|1750.6|1750.2|1751.4|1751|1750.4|1750|3543
1616160900000|2021-03-19 13:35:00|1750.8|1750.4|1749.8|1749.4|1750.8|1750.4|1749|1748.8|14771
1616160910000|2021-03-19 13:35:10|1750|1749.6|1750.6|1750|1750.8|1750.4|1749.4|1749|8528
1616160920000|2021-03-19 13:35:20|1750.4|1750.2|1750|1749.6|1750.8|1750.4|1749.6|1749.2|11131
1616160930000|2021-03-19 13:35:30|1749.8|1749.4|1750.2|1749.6|1750.8|1750.4|1749.6|1749.4|7253
1616160940000|2021-03-19 13:35:40|1750|1749.4|1750.4|1750|1751|1750.4|1749.4|1749.2|4668
1616160950000|2021-03-19 13:35:50|1750.6|1750.2|1750.4|1749.8|1750.8|1750.4|1750|1749.6|1909
1616160960000|2021-03-19 13:36:00|1750.2|1749.6|1749|1748.4|1750.2|1750|1748.8|1748.4|11727
1616160970000|2021-03-19 13:36:10|1748.8|1748.6|1748.8|1748.4|1749.6|1749.4|1748.6|1748.2|11763
1616160980000|2021-03-19 13:36:20|1749|1748.6|1748.6|1748.2|1749.2|1748.8|1748.4|1748|11356
1616160990000|2021-03-19 13:36:30|1748.4|1748|1747.4|1747.2|1748.6|1748.2|1747.4|1747.2|22728
1616161000000|2021-03-19 13:36:40|1747.6|1747|1748.2|1747.8|1748.4|1747.8|1747.2|1747|20958
1616161010000|2021-03-19 13:36:50|1748|1747.6|1747.8|1747.2|1748.6|1748.2|1747.4|1747.2|1993
1616161020000|2021-03-19 13:37:00|1748|1747.8|1748|1747.6|1748.6|1748|1747.6|1747.2|2828
1616161030000|2021-03-19 13:37:10|1748.2|1748|1748.2|1747.6|1748.8|1748.4|1748|1747.6|3244
1616161040000|2021-03-19 13:37:20|1748.4|1747.8|1748.2|1747.8|1748.6|1748.2|1748|1747.8|1750
1616161050000|2021-03-19 13:37:30|1748|1747.6|1749.2|1748.6|1749.2|1748.8|1747.8|1747.6|3459
1616161060000|2021-03-19 13:37:40|1749|1748.4|1748.6|1748.2|1749.2|1748.8|1748.2|1748|6928
1616161070000|2021-03-19 13:37:50|1748.4|1748.4|1748|1747.6|1748.6|1748.4|1748|1747.6|8734
1616161080000|2021-03-19 13:38:00|1747.8|1747.2|1746.8|1746.2|1748|1747.6|1746.6|1746|13334
1616161090000|2021-03-19 13:38:10|1746.6|1745.8|1746.4|1746.2|1746.8|1746.6|1746.2|1745.8|8320
1616161100000|2021-03-19 13:38:20|1746.6|1746.4|1746.2|1746|1746.8|1746.6|1746.2|1746|9038
1616161110000|2021-03-19 13:38:30|1746.4|1746.2|1746.4|1746|1746.6|1746.2|1745.8|1745.6|5949
1616161120000|2021-03-19 13:38:40|1746.2|1745.8|1745.6|1745.2|1746.4|1746|1745.4|1745|5871
1616161130000|2021-03-19 13:38:50|1745.4|1745|1745|1744.8|1745.6|1745.2|1745|1744.4|33671
1616161140000|2021-03-19 13:39:00|1745.2|1744|1745|1744.6|1745.4|1745|1744.6|1744|15098
1616161150000|2021-03-19 13:39:10|1745.2|1744.8|1745|1744.6|1745.6|1745.2|1744.8|1744.4|1631
1616161160000|2021-03-19 13:39:20|1744.8|1744.4|1744.8|1744|1745.2|1744.8|1744.2|1744|3701
1616161170000|2021-03-19 13:39:30|1744.6|1744.2|1745|1744.4|1745|1744.6|1744.4|1744.2|3804
1616161180000|2021-03-19 13:39:40|1744.8|1744.6|1744.8|1744.4|1745.2|1744.8|1744.6|1744.2|3974
1616161190000|2021-03-19 13:39:50|1744.6|1744.2|1744.2|1743.8|1744.6|1744.2|1744|1743.6|4974
1616161200000|2021-03-19 13:40:00|1744|1743.6|1742.6|1742.2|1744|1743.6|1742.4|1742.2|7110
1616161210000|2021-03-19 13:40:10|1742.4|1742|1742.2|1741.6|1742.4|1742|1741.2|1740.8|19945
1616161220000|2021-03-19 13:40:20|1742|1741.8|1741.8|1741.2|1742|1741.8|1741.4|1741|4466
1616161230000|2021-03-19 13:40:30|1742|1741.4|1741.2|1740.6|1742.2|1741.6|1740.8|1740.4|1457
1616161240000|2021-03-19 13:40:40|1741|1740.4|1740.8|1740.6|1741.4|1741|1740.6|1740|13795
1616161250000|2021-03-19 13:40:50|1741|1740.8|1741|1740.2|1741.6|1741.2|1740.6|1740.2|3979
1616161260000|2021-03-19 13:41:00|1740.8|1740.4|1743|1742.6|1743|1742.6|1740.4|1740|78939
1616161270000|2021-03-19 13:41:10|1742.8|1742.4|1742.4|1742|1743.6|1743.2|1742.2|1742|27753
1616161280000|2021-03-19 13:41:20|1742.2|1741.8|1741.4|1740.8|1742.6|1742|1740.8|1740.2|3853
1616161290000|2021-03-19 13:41:30|1741.2|1741|1741|1740.4|1741.6|1741.2|1740.8|1740.2|5696
1616161300000|2021-03-19 13:41:40|1740.8|1740.2|1740.4|1740|1741|1740.6|1740.2|1739.8|6398
1616161310000|2021-03-19 13:41:50|1740.2|1740.2|1740.6|1740.4|1740.8|1740.6|1740.2|1739.6|21257
1616161320000|2021-03-19 13:42:00|1740.8|1740.2|1740.2|1740|1740.8|1740.4|1740.2|1739.8|6686
1616161330000|2021-03-19 13:42:10|1740.4|1739.8|1739.2|1739|1740.4|1740|1739.2|1739|10529
1616161340000|2021-03-19 13:42:20|1739|1738.8|1738.2|1737.8|1739.4|1739|1738.2|1737.8|22623
1616161350000|2021-03-19 13:42:30|1738|1737.6|1739|1738.4|1739.6|1739.2|1738|1737.6|7887
1616161360000|2021-03-19 13:42:40|1739.2|1738.6|1740|1739.6|1740|1739.6|1738.8|1738.4|1723
1616161370000|2021-03-19 13:42:50|1740.2|1739.8|1742.2|1741.6|1742.8|1742|1740.2|1739.6|11227
1616161380000|2021-03-19 13:43:00|1742.4|1741.8|1744.4|1744|1744.4|1744|1741.8|1741.2|8767
1616161390000|2021-03-19 13:43:10|1744.2|1743.8|1743.4|1742.8|1744.2|1743.8|1742.8|1742.4|5431
1616161400000|2021-03-19 13:43:20|1743.6|1743|1743.4|1742.8|1743.8|1743.2|1742.8|1742.4|1429
1616161410000|2021-03-19 13:43:30|1743.2|1742.6|1741.2|1740.6|1743.2|1742.8|1740.6|1740.2|4079
1616161420000|2021-03-19 13:43:40|1741|1740.4|1741.4|1741|1742|1741.4|1740.6|1740.2|2764
1616161430000|2021-03-19 13:43:50|1741.6|1740.8|1742|1741.4|1742.4|1742|1741.6|1740.8|3762
1616161440000|2021-03-19 13:44:00|1742.2|1741.6|1741.6|1741|1742.2|1742|1741.2|1741|4728
1616161450000|2021-03-19 13:44:10|1741.8|1740.8|1741.8|1741.4|1742|1741.6|1741.2|1740.8|2075
1616161460000|2021-03-19 13:44:20|1741.6|1741.2|1742.6|1742|1742.6|1742.2|1741.4|1741|4135
1616161470000|2021-03-19 13:44:30|1742.4|1741.6|1740.8|1740.4|1742.4|1741.8|1740.6|1740.2|1923
1616161480000|2021-03-19 13:44:40|1741|1740.6|1740.6|1740|1741|1740.6|1740.2|1740|1518
1616161490000|2021-03-19 13:44:50|1740.4|1739.8|1740.2|1739.6|1740.6|1740|1739.6|1739|4580
1616161500000|2021-03-19 13:45:00|1740|1739.4|1739.4|1739.2|1740|1739.6|1738.4|1738|6244
1616161510000|2021-03-19 13:45:10|1739.6|1739|1741.8|1741|1742.2|1741.6|1739.6|1739|40246
1616161520000|2021-03-19 13:45:20|1742|1741.2|1740.8|1740.2|1742.2|1741.8|1740.4|1740.2|16630
1616161530000|2021-03-19 13:45:30|1741|1740.4|1740.8|1740.4|1741.2|1740.8|1740.4|1740.2|7678
1616161540000|2021-03-19 13:45:40|1740.6|1740.6|1740.8|1740.4|1741.2|1740.8|1740.4|1740|2986
1616161550000|2021-03-19 13:45:50|1741|1740.2|1741.4|1741|1741.6|1741|1740.8|1740.2|8382
1616161560000|2021-03-19 13:46:00|1741.2|1740.8|1740.6|1740.2|1741.2|1740.8|1740.2|1740|10476
1616161570000|2021-03-19 13:46:10|1740.8|1740.4|1740.2|1739.6|1741|1740.8|1739.8|1739.6|76517
1616161580000|2021-03-19 13:46:20|1740.4|1739.8|1740.2|1739.8|1740.4|1740|1739.8|1739.6|1862
1616161590000|2021-03-19 13:46:30|1740|1739.6|1741.4|1741|1741.4|1741|1739.8|1739.6|14943
1616161600000|2021-03-19 13:46:40|1741.2|1740.8|1740.4|1739.8|1741.6|1741.4|1740.2|1739.8|8453
1616161610000|2021-03-19 13:46:50|1740.2|1739.6|1738|1737.8|1740.2|1739.6|1738|1737.8|5653
1616161620000|2021-03-19 13:47:00|1738.2|1738|1737.6|1737|1738.4|1738|1737.2|1737|8353
1616161630000|2021-03-19 13:47:10|1737.4|1737.2|1738|1737.6|1738|1737.6|1737.2|1737|6416
1616161640000|2021-03-19 13:47:20|1737.8|1737.4|1737.6|1737.2|1737.8|1737.6|1737.2|1737|2175
1616161650000|2021-03-19 13:47:30|1737.8|1737.4|1737.6|1737.2|1738.4|1738|1737.6|1737|2214
1616161660000|2021-03-19 13:47:40|1737.4|1737|1736.6|1736.2|1738|1737.6|1736.6|1736.2|27733
1616161670000|2021-03-19 13:47:50|1736.4|1736|1736|1735.4|1736.8|1736.4|1735.4|1735|12027
1616161680000|2021-03-19 13:48:00|1736.2|1735.6|1736|1735.6|1736.2|1735.8|1735.6|1735.2|7459
1616161690000|2021-03-19 13:48:10|1735.8|1735.4|1736.8|1736|1736.8|1736.6|1735.6|1735.2|8571
1616161700000|2021-03-19 13:48:20|1737|1736.2|1737.4|1736.6|1737.4|1737|1736.2|1735.8|12559
1616161710000|2021-03-19 13:48:30|1737.2|1736.8|1737.4|1737|1737.6|1737.2|1736.8|1736.4|543
1616161720000|2021-03-19 13:48:40|1737.2|1736.8|1736.2|1735.2|1737.4|1737|1735.8|1735.2|5991
1616161730000|2021-03-19 13:48:50|1736|1735.4|1735.4|1735|1736|1735.6|1735.2|1735|4800
1616161740000|2021-03-19 13:49:00|1735.6|1735.2|1735.4|1735.2|1735.8|1735.6|1735.2|1735|18899
1616161750000|2021-03-19 13:49:10|1735.6|1735|1733.6|1733.2|1735.6|1735|1733.6|1733.2|37912
1616161760000|2021-03-19 13:49:20|1733.8|1733.4|1734.4|1734|1734.8|1734.4|1733.6|1733.4|5164
1616161770000|2021-03-19 13:49:30|1734.2|1733.8|1735.8|1735|1736|1735.4|1734.2|1733.6|32483
1616161780000|2021-03-19 13:49:40|1735.6|1734.8|1734.6|1734.4|1735.6|1734.8|1734.2|1734|10720
1616161790000|2021-03-19 13:49:50|1734.8|1734.6|1735|1734.6|1735.4|1735|1734.4|1734.2|5046
1616161800000|2021-03-19 13:50:00|1734.8|1734.4|1736.2|1735.4|1736.2|1735.8|1734.8|1734.2|5616
1616161810000|2021-03-19 13:50:10|1736|1735.6|1737.6|1737|1737.6|1737.2|1735.8|1735.6|2532
1616161820000|2021-03-19 13:50:20|1737.8|1737.2|1736.6|1736.2|1737.8|1737.2|1736.6|1736|1542
1616161830000|2021-03-19 13:50:30|1736.8|1736.4|1737|1736.4|1737.2|1736.6|1736.4|1736|6040
1616161840000|2021-03-19 13:50:40|1737.2|1736.6|1737.2|1736.8|1737.4|1737|1736|1735.6|47979
1616161850000|2021-03-19 13:50:50|1737.4|1737|1738.4|1737.8|1738.8|1738.4|1737.2|1736.8|13628
1616161860000|2021-03-19 13:51:00|1738.2|1737.6|1739.6|1739|1739.8|1739.2|1737.8|1737.4|9175
1616161870000|2021-03-19 13:51:10|1739.8|1739.2|1740.4|1740|1740.8|1740.2|1739.8|1739.2|3638
1616161880000|2021-03-19 13:51:20|1740.2|1740.2|1741|1740.6|1741.2|1740.6|1740.2|1739.8|4600
1616161890000|2021-03-19 13:51:30|1741.2|1740.8|1742|1741.4|1742.8|1742.6|1741|1740.8|7475
1616161900000|2021-03-19 13:51:40|1741.8|1741.6|1741|1740.4|1742|1741.6|1740.4|1740|3116
1616161910000|2021-03-19 13:51:50|1740.8|1740.6|1741.8|1741.4|1742.2|1741.8|1740.2|1740|8388
1616161920000|2021-03-19 13:52:00|1741.6|1741.2|1742.2|1742|1742.4|1742|1741.2|1740.8|1220
1616161930000|2021-03-19 13:52:10|1742.4|1742.2|1744|1743.2|1744.4|1744|1742.4|1742.2|7732
1616161940000|2021-03-19 13:52:20|1743.8|1743|1744.8|1744.2|1745|1744.6|1743.4|1743|8766
1616161950000|2021-03-19 13:52:30|1744.6|1744.4|1745.6|1745.2|1745.6|1745.2|1744.6|1744.4|2426
1616161960000|2021-03-19 13:52:40|1745.4|1745|1745.8|1745.4|1746|1745.4|1745|1744.6|2686
1616161970000|2021-03-19 13:52:50|1745.6|1745.2|1747.2|1746.6|1747.2|1746.6|1745.4|1745|2118
1616161980000|2021-03-19 13:53:00|1747.4|1746.8|1748.4|1747.6|1748.4|1747.8|1746.8|1746.4|11332
1616161990000|2021-03-19 13:53:10|1748.2|1747.4|1749.8|1749.2|1750|1749.2|1748.2|1747.4|17949
1616162000000|2021-03-19 13:53:20|1749.6|1749|1748.6|1748.2|1749.8|1749.4|1748|1747.6|9313
1616162010000|2021-03-19 13:53:30|1748.8|1748.4|1748.2|1747.8|1749.2|1748.8|1748|1747.8|1220
1616162020000|2021-03-19 13:53:40|1748|1747.6|1749|1748.2|1749.2|1749|1747.8|1747.4|28632
1616162030000|2021-03-19 13:53:50|1748.8|1748.4|1747.6|1747.2|1748.8|1748.6|1746.8|1746.4|7668
1616162040000|2021-03-19 13:54:00|1747.4|1747|1748.2|1747.6|1749.8|1749|1747.4|1746.8|9583
1616162050000|2021-03-19 13:54:10|1748.4|1747.8|1749.2|1748.2|1749.4|1748.8|1748|1747.6|5710
1616162060000|2021-03-19 13:54:20|1749|1748|1746.8|1746.2|1749|1748|1746.4|1746|5138
1616162070000|2021-03-19 13:54:30|1746.6|1746|1747.2|1746.6|1747.4|1747|1746|1745.6|10851
1616162080000|2021-03-19 13:54:40|1747.4|1746.8|1747.4|1746.6|1747.4|1747|1746.6|1746|5277
1616162090000|2021-03-19 13:54:50|1747.2|1746.8|1747.4|1747.2|1747.4|1747.2|1746.2|1745.8|5929
1616162100000|2021-03-19 13:55:00|1747.6|1747|1746.2|1745.8|1747.6|1747.4|1746|1745.8|9260
1616162110000|2021-03-19 13:55:10|1746|1745.6|1748.2|1747.8|1748.4|1747.8|1745.4|1745|19703
1616162120000|2021-03-19 13:55:20|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.2|1746.8|5547
1616162130000|2021-03-19 13:55:30|1747.6|1747.6|1747.6|1747.2|1748|1747.6|1747.2|1746.8|5199
1616162140000|2021-03-19 13:55:40|1747.8|1747.6|1747.2|1746.8|1748|1747.6|1747|1746.6|4932
1616162150000|2021-03-19 13:55:50|1747|1746.6|1747.2|1746.6|1747.2|1747|1746|1745.4|20803
1616162160000|2021-03-19 13:56:00|1747.4|1746.8|1747.8|1747.4|1748.8|1748.4|1747.4|1746.8|3561
1616162170000|2021-03-19 13:56:10|1747.6|1747.2|1747|1746.6|1747.8|1747.4|1746.8|1746.4|5999
1616162180000|2021-03-19 13:56:20|1746.8|1746.4|1746.8|1746.4|1747.2|1746.8|1746.4|1746.2|3881
1616162190000|2021-03-19 13:56:30|1747|1746.6|1746.8|1746.2|1747.2|1746.8|1746.6|1746.2|5120
1616162200000|2021-03-19 13:56:40|1746.6|1746.4|1746.8|1746.4|1747|1746.8|1746.4|1746.2|1178
1616162210000|2021-03-19 13:56:50|1747|1746.6|1747.8|1747.2|1747.8|1747.4|1746.4|1746.2|8464
1616162220000|2021-03-19 13:57:00|1747.6|1747|1747.6|1747.2|1747.8|1747.4|1746.6|1746.2|7598
1616162230000|2021-03-19 13:57:10|1747.8|1747.4|1749|1748.6|1749.8|1749.4|1747.8|1747.4|3662
1616162240000|2021-03-19 13:57:20|1749.2|1748.8|1749.6|1749|1750.4|1750.2|1749|1748.6|9034
1616162250000|2021-03-19 13:57:30|1749.4|1748.6|1749.2|1748.8|1749.8|1749|1748.6|1748.4|729
1616162260000|2021-03-19 13:57:40|1749.4|1748.6|1748.4|1748|1749.4|1748.6|1748|1747.4|4615
1616162270000|2021-03-19 13:57:50|1748.2|1747.8|1748.4|1748|1748.8|1748.4|1748.2|1747.6|2506
1616162280000|2021-03-19 13:58:00|1748.6|1747.6|1749.4|1749|1749.6|1749|1748|1747.6|3015
1616162290000|2021-03-19 13:58:10|1749.6|1748.8|1749.4|1748.8|1749.8|1749|1748.8|1748|3342
1616162300000|2021-03-19 13:58:20|1749.6|1749|1749.2|1748.6|1750|1749.4|1748.4|1748|1441
1616162310000|2021-03-19 13:58:30|1749.4|1748.8|1748.6|1748|1749.6|1749.2|1748.6|1748|2748
1616162320000|2021-03-19 13:58:40|1748.4|1747.8|1747.6|1747.2|1748.4|1748|1747.6|1747|24313
1616162330000|2021-03-19 13:58:50|1747.8|1747.4|1750|1749.6|1750|1749.6|1747.8|1747.4|11741
1616162340000|2021-03-19 13:59:00|1750.2|1749.8|1754.6|1754.2|1754.8|1754.4|1750.2|1749.8|16741
1616162350000|2021-03-19 13:59:10|1754.8|1754|1753.8|1753.2|1755.6|1755.2|1753.6|1753|17802
1616162360000|2021-03-19 13:59:20|1753.6|1753.4|1752.6|1752|1753.6|1753.4|1752|1751.6|4319
1616162370000|2021-03-19 13:59:30|1752.4|1751.8|1752.2|1751.6|1752.6|1752.2|1751.6|1751|593
1616162380000|2021-03-19 13:59:40|1752.4|1751.8|1752.6|1752|1753|1752.6|1752.2|1751.6|351
1616162390000|2021-03-19 13:59:50|1752.8|1752.2|1752.2|1751.8|1753.4|1752.8|1752.2|1751.8|638
1616162400000|2021-03-19 14:00:00|1752|1751.6|1752.6|1752.2|1753.4|1752.8|1751.4|1751|2609
1616162410000|2021-03-19 14:00:10|1752.4|1752|1751.8|1751.2|1753.4|1752.8|1751.4|1751|915
1616162420000|2021-03-19 14:00:20|1752|1751.4|1752.4|1751.8|1752.6|1752.2|1751.8|1751.2|4329
1616162430000|2021-03-19 14:00:30|1752.6|1752|1754|1753.6|1754.4|1753.6|1752.2|1751.8|7538
1616162440000|2021-03-19 14:00:40|1754.2|1753.8|1753.8|1752.8|1754.6|1754|1753.4|1752.8|2201
1616162450000|2021-03-19 14:00:50|1753.6|1753|1754|1753.6|1754.6|1754|1753.4|1753|2792
1616162460000|2021-03-19 14:01:00|1753.8|1753.4|1753.2|1752.4|1753.8|1753.4|1753|1752.4|6000
1616162470000|2021-03-19 14:01:10|1753|1752.2|1753.2|1752.4|1753.2|1752.8|1752.2|1751.6|612
1616162480000|2021-03-19 14:01:20|1753.4|1752.6|1753.6|1753.2|1754|1753.4|1753.2|1752.4|1680
1616162490000|2021-03-19 14:01:30|1753.8|1753.4|1753.6|1753|1754.2|1753.8|1753.2|1752.6|4925
1616162500000|2021-03-19 14:01:40|1753.8|1753.2|1753.8|1753.4|1754.2|1753.8|1753.6|1753|1414
1616162510000|2021-03-19 14:01:50|1753.6|1753.2|1754.2|1753.6|1754.8|1754|1753.4|1753|1832
1616162520000|2021-03-19 14:02:00|1753.8|1753.4|1752.6|1752|1753.8|1753.4|1752.4|1751.8|2351
1616162530000|2021-03-19 14:02:10|1752.4|1752.2|1753.4|1752.8|1753.6|1753|1752.4|1752|1583
1616162540000|2021-03-19 14:02:20|1753|1752.6|1752.2|1751.8|1753|1752.6|1752.2|1751.8|1643
1616162550000|2021-03-19 14:02:30|1752.4|1752|1752|1751.6|1753|1752.4|1751.8|1751.4|1000
1616162560000|2021-03-19 14:02:40|1752.2|1751.4|1751.2|1750.8|1752.4|1752|1750.4|1750.2|4072
1616162570000|2021-03-19 14:02:50|1751.4|1750.6|1751.2|1750.8|1751.4|1751.2|1750.6|1750.2|1564
1616162580000|2021-03-19 14:03:00|1751.4|1750.6|1751.8|1751.4|1752.2|1752|1751.2|1750.6|1338
1616162590000|2021-03-19 14:03:10|1751.6|1751.2|1751.2|1750.8|1751.8|1751.4|1751.2|1750.8|2199
1616162600000|2021-03-19 14:03:20|1751.4|1751.2|1751.6|1750.8|1751.8|1751.4|1751.2|1750.6|825
1616162610000|2021-03-19 14:03:30|1751.4|1751|1751.2|1750.8|1751.8|1751.6|1751|1750.8|1346
1616162620000|2021-03-19 14:03:40|1751|1750.6|1751|1750.2|1751|1750.6|1750.6|1750.2|2112
1616162630000|2021-03-19 14:03:50|1751.2|1750.4|1752|1751.6|1752.4|1752|1751|1750.2|5964
1616162640000|2021-03-19 14:04:00|1752.2|1751.4|1750|1749.6|1752.2|1751.6|1750|1749.6|937
1616162650000|2021-03-19 14:04:10|1750.2|1749.8|1750.2|1749.8|1750.6|1750|1749.8|1749.6|3199
1616162660000|2021-03-19 14:04:20|1750|1749.6|1751|1750.4|1751.2|1750.4|1749.8|1749.6|1010
1616162670000|2021-03-19 14:04:30|1751.2|1750.6|1749.2|1748.8|1751.4|1750.8|1749.2|1748.8|6313
1616162680000|2021-03-19 14:04:40|1749.4|1748.6|1751.2|1750.8|1751.6|1750.8|1749.2|1748.6|1078
1616162690000|2021-03-19 14:04:50|1751.4|1751|1751|1750.4|1752|1751.6|1750.8|1750.4|729
1616162700000|2021-03-19 14:05:00|1750.8|1750.2|1749.4|1748.8|1751|1750.6|1749.4|1748.8|3560
1616162710000|2021-03-19 14:05:10|1749.2|1748.6|1749.2|1748.6|1749.6|1748.8|1748.8|1748.4|599
1616162720000|2021-03-19 14:05:20|1749|1748.8|1749|1748.4|1749.4|1749|1748.6|1748.2|2251
1616162730000|2021-03-19 14:05:30|1748.8|1748.2|1747.6|1747.2|1748.8|1748.4|1747.6|1747|2456
1616162740000|2021-03-19 14:05:40|1747.8|1747|1747.6|1747|1748.4|1747.8|1747.4|1747|1
1616162750000|2021-03-19 14:05:50|1747.4|1746.8|1747.6|1746.8|1747.6|1747|1747|1746.4|1308
1616162760000|2021-03-19 14:06:00|1747.4|1747|1747.2|1746.4|1747.4|1747|1746.4|1746.2|1624
1616162770000|2021-03-19 14:06:10|1747|1746.2|1746.4|1745.8|1747|1746.2|1745.8|1745.6|3166
1616162780000|2021-03-19 14:06:20|1746.6|1746|1746.8|1746.4|1747.4|1747|1746.2|1745.8|6204
1616162790000|2021-03-19 14:06:30|1747|1746.2|1747|1746.6|1747.2|1746.8|1746.8|1746.2|7158
1616162800000|2021-03-19 14:06:40|1746.8|1746.4|1748|1747.6|1748|1747.8|1746.6|1746.2|4478
1616162810000|2021-03-19 14:06:50|1747.8|1747.4|1746.8|1746.4|1748.6|1748.2|1746.6|1746.4|9994
1616162820000|2021-03-19 14:07:00|1747|1746.6|1746.6|1746.2|1747.4|1747|1746.4|1746.2|1002
1616162830000|2021-03-19 14:07:10|1746.8|1746.4|1746.4|1746|1747.4|1746.6|1746.2|1746|801
1616162840000|2021-03-19 14:07:20|1746.6|1746.2|1748|1747.2|1748|1747.6|1746.4|1746.2|4536
1616162850000|2021-03-19 14:07:30|1748.2|1747.4|1748.4|1748|1749|1748.6|1748.2|1747.4|2126
1616162860000|2021-03-19 14:07:40|1748.6|1747.8|1747.6|1747.2|1748.8|1747.8|1747.6|1747.2|2
1616162870000|2021-03-19 14:07:50|1747.4|1747|1747.4|1747|1747.4|1747.2|1746.6|1746.2|4529
1616162880000|2021-03-19 14:08:00|1747.2|1746.8|1746|1745.6|1747.2|1747|1746|1745.6|2590
1616162890000|2021-03-19 14:08:10|1746.2|1745.8|1746.8|1746.2|1746.8|1746.2|1746.2|1745.8|0
1616162900000|2021-03-19 14:08:20|1746.6|1746.4|1746.2|1745.6|1746.8|1746.4|1746|1745.2|21186
1616162910000|2021-03-19 14:08:30|1746.4|1745.8|1745.2|1744.8|1746.6|1746.2|1745|1744.8|4129
1616162920000|2021-03-19 14:08:40|1745|1745|1746.8|1746.2|1746.8|1746.6|1745|1744.8|5984
1616162930000|2021-03-19 14:08:50|1747|1746.4|1747.8|1747.2|1747.8|1747.2|1746.8|1746.2|5121
1616162940000|2021-03-19 14:09:00|1748|1747.4|1747|1746.6|1748|1747.6|1746.8|1746.6|1819
1616162950000|2021-03-19 14:09:10|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.4|1745.8|1409
1616162960000|2021-03-19 14:09:20|1746.8|1746.4|1747.2|1746.8|1747.4|1747|1746.6|1746.2|4316
1616162970000|2021-03-19 14:09:30|1747.4|1746.6|1748.6|1748|1748.6|1748.2|1747.2|1746.6|4109
1616162980000|2021-03-19 14:09:40|1748.8|1748.2|1750.2|1749.6|1751|1750.8|1748.8|1748.2|8445
1616162990000|2021-03-19 14:09:50|1750|1749.8|1750.4|1749.8|1750.8|1750.2|1749.8|1749.4|3353
1616163000000|2021-03-19 14:10:00|1750.2|1749.6|1749.4|1748.8|1750.4|1749.6|1748.8|1748.6|3998
1616163010000|2021-03-19 14:10:10|1749.2|1748.6|1748.2|1747.6|1749.6|1748.8|1748.2|1747.4|2131
1616163020000|2021-03-19 14:10:20|1748|1747.4|1747.4|1747|1748|1747.4|1747|1746.6|2862
1616163030000|2021-03-19 14:10:30|1747.6|1747.2|1749.6|1749.2|1749.6|1749.2|1747.4|1747.2|3658
1616163040000|2021-03-19 14:10:40|1749.8|1749.4|1750.2|1749.8|1750.4|1750|1749.2|1748.8|601
1616163050000|2021-03-19 14:10:50|1750.4|1750|1750.6|1750|1750.8|1750.6|1750|1749.6|976
1616163060000|2021-03-19 14:11:00|1750.4|1749.8|1751.2|1750.6|1751.8|1751|1750|1749.6|4475
1616163070000|2021-03-19 14:11:10|1751.4|1750.8|1751.4|1750.8|1751.4|1751|1751.2|1750.6|0
1616163080000|2021-03-19 14:11:20|1751.2|1751|1751.2|1750.6|1751.4|1751|1750.6|1750.2|2602
1616163090000|2021-03-19 14:11:30|1751|1750.4|1751.2|1750.8|1751.6|1751|1750.2|1750|2365
1616163100000|2021-03-19 14:11:40|1751|1751|1750.4|1749.8|1751|1751|1750|1749.6|1304
1616163110000|2021-03-19 14:11:50|1750.6|1750|1750|1749.6|1750.6|1750|1750|1749.6|598
1616163120000|2021-03-19 14:12:00|1749.8|1749.8|1748.6|1748.4|1749.8|1749.8|1748.2|1747.8|4911
1616163130000|2021-03-19 14:12:10|1748.8|1748.6|1747.8|1747.2|1749|1748.6|1747.8|1747|3525
1616163140000|2021-03-19 14:12:20|1748|1747.4|1748.2|1747.6|1749|1748.4|1748|1747.4|731
1616163150000|2021-03-19 14:12:30|1748.4|1747.8|1750|1749.4|1750|1749.6|1748.4|1747.6|643
1616163160000|2021-03-19 14:12:40|1749.8|1749.2|1748.8|1748.6|1750|1749.6|1748.4|1748|1857
1616163170000|2021-03-19 14:12:50|1749|1748.8|1749.2|1748.6|1749.4|1748.8|1748.8|1748.2|1
1616163180000|2021-03-19 14:13:00|1749.4|1748.8|1748.6|1748|1749.4|1749|1748.2|1747.8|3092
1616163190000|2021-03-19 14:13:10|1748.4|1747.8|1746.6|1746.2|1748.6|1747.8|1746.2|1746|4713
1616163200000|2021-03-19 14:13:20|1746.8|1746|1746.8|1746.2|1747|1746.4|1746.8|1746|0
1616163210000|2021-03-19 14:13:30|1746.6|1746|1747.2|1746.8|1747.2|1746.8|1746.2|1746|7337
1616163220000|2021-03-19 14:13:40|1747.4|1747|1748.8|1748.2|1749|1748.2|1747.2|1746.8|3934
1616163230000|2021-03-19 14:13:50|1749|1748.4|1749.6|1749|1749.6|1749.2|1748.8|1748.4|956
1616163240000|2021-03-19 14:14:00|1749.4|1748.8|1750.6|1750|1750.6|1750|1749|1748.8|5767
1616163250000|2021-03-19 14:14:10|1750.4|1750.2|1751.4|1751|1752.4|1752|1750.4|1750.2|15645
1616163260000|2021-03-19 14:14:20|1751.6|1751.2|1751.4|1750.8|1751.6|1751.4|1750.4|1750|1021
1616163270000|2021-03-19 14:14:30|1751.2|1750.6|1751.2|1750.6|1751.4|1751|1750.8|1750.2|734
1616163280000|2021-03-19 14:14:40|1751|1750.8|1751.6|1751|1752|1751.4|1751|1750.8|431
1616163290000|2021-03-19 14:14:50|1751.4|1751.2|1751|1750.6|1752|1751.4|1751|1750.6|280
1616163300000|2021-03-19 14:15:00|1750.8|1750.4|1751.8|1751.2|1751.8|1751.2|1750.8|1750.4|917
1616163310000|2021-03-19 14:15:10|1751.6|1751|1751.4|1751|1751.8|1751.2|1750.6|1750.2|401
1616163320000|2021-03-19 14:15:20|1751.6|1750.8|1751.2|1750.6|1751.8|1751.4|1751|1750.4|962
1616163330000|2021-03-19 14:15:30|1751|1750.4|1751.2|1750.8|1751.2|1751|1750.4|1750|3516
1616163340000|2021-03-19 14:15:40|1751|1750.6|1752|1751.4|1752|1751.6|1750.8|1750.6|808
1616163350000|2021-03-19 14:15:50|1751.8|1751.2|1752|1751.6|1752|1751.6|1751|1750.4|4497
1616163360000|2021-03-19 14:16:00|1751.8|1751.4|1751.8|1751.2|1751.8|1751.6|1750.8|1750.2|22102
1616163370000|2021-03-19 14:16:10|1751.4|1751.4|1750.6|1750.2|1752|1751.6|1750.6|1750.2|5710
1616163380000|2021-03-19 14:16:20|1750.4|1750|1751.8|1751.2|1751.8|1751.2|1750.4|1750|890
1616163390000|2021-03-19 14:16:30|1751.6|1751|1751.6|1751.2|1751.8|1751.6|1751.2|1751|620
1616163400000|2021-03-19 14:16:40|1751.8|1751.4|1753.8|1753.2|1753.8|1753.6|1751.8|1751.4|15146
1616163410000|2021-03-19 14:16:50|1753.6|1753.4|1753.4|1752.8|1753.6|1753.4|1752|1751.6|9390
1616163420000|2021-03-19 14:17:00|1753.2|1752.6|1753|1752.4|1753.2|1752.6|1752.6|1752|0
1616163430000|2021-03-19 14:17:10|1753.2|1752.2|1752.8|1752.4|1753.2|1752.8|1752.8|1752.2|961
1616163440000|2021-03-19 14:17:20|1752.6|1752.2|1752.4|1752.2|1752.8|1752.4|1752.2|1752|1259
1616163450000|2021-03-19 14:17:30|1752.2|1752|1752.6|1752|1752.6|1752.2|1752.2|1752|463
1616163460000|2021-03-19 14:17:40|1752.8|1752.2|1751.8|1751.4|1752.8|1752.4|1751.6|1751.4|4369
1616163470000|2021-03-19 14:17:50|1752|1751.6|1752.6|1752.2|1752.6|1752.4|1751.8|1751.4|3892
1616163480000|2021-03-19 14:18:00|1752.8|1752.4|1752.6|1752|1753|1752.6|1752.2|1752|1968
1616163490000|2021-03-19 14:18:10|1752.4|1752.2|1752.8|1752.4|1753|1752.6|1752.2|1751.8|852
1616163500000|2021-03-19 14:18:20|1753|1752.2|1753.2|1752.6|1753.2|1752.8|1752.6|1752.2|3351
1616163510000|2021-03-19 14:18:30|1753.4|1752.8|1755.4|1755|1755.6|1755.4|1753.4|1752.6|8537
1616163520000|2021-03-19 14:18:40|1755.6|1755.2|1755.4|1755|1756|1755.8|1755|1754.6|8947
1616163530000|2021-03-19 14:18:50|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.4|1755|1471
1616163540000|2021-03-19 14:19:00|1755.6|1754.8|1755|1754.6|1755.8|1755.4|1754.8|1754.4|6125
1616163550000|2021-03-19 14:19:10|1755.2|1754.8|1757|1756.4|1757.2|1756.8|1755.2|1754.8|12292
1616163560000|2021-03-19 14:19:20|1756.6|1756.6|1757.6|1757|1757.6|1757.2|1756.6|1756.4|5758
1616163570000|2021-03-19 14:19:30|1757.4|1756.8|1758|1757.6|1758|1757.6|1757|1756.8|4079
1616163580000|2021-03-19 14:19:40|1757.8|1757.4|1758|1757.6|1758.2|1757.6|1757.6|1757.4|6932
1616163590000|2021-03-19 14:19:50|1757.8|1757.4|1758|1757.4|1758|1757.4|1757|1756.6|3237
1616163600000|2021-03-19 14:20:00|1758.2|1757.6|1757|1756.6|1758.2|1758|1756.6|1756.4|4923
1616163610000|2021-03-19 14:20:10|1756.8|1756.4|1757.6|1757|1757.8|1757.2|1756.2|1756|5303
1616163620000|2021-03-19 14:20:20|1757.2|1757.2|1758|1757.6|1758.2|1757.8|1757.2|1757|17000
1616163630000|2021-03-19 14:20:30|1757.8|1757.4|1757.2|1756.8|1758|1757.6|1757.2|1756.8|5154
1616163640000|2021-03-19 14:20:40|1757.4|1756.6|1756.4|1756|1757.4|1756.6|1756.4|1756|2236
1616163650000|2021-03-19 14:20:50|1756.2|1755.8|1756.4|1756|1756.4|1756.2|1756|1755.6|1390
1616163660000|2021-03-19 14:21:00|1756.6|1756.2|1756.4|1756|1756.8|1756.4|1756|1755.6|2449
1616163670000|2021-03-19 14:21:10|1756.6|1755.8|1755.8|1755.2|1756.6|1755.8|1755.6|1755.2|2291
1616163680000|2021-03-19 14:21:20|1756|1755.4|1755.8|1755.4|1756|1755.4|1755.6|1755.4|0
1616163690000|2021-03-19 14:21:30|1756|1755.6|1755.6|1755|1756|1755.6|1755.4|1754.8|7807
1616163700000|2021-03-19 14:21:40|1755.8|1755.2|1755.4|1755|1756.4|1756|1755.2|1755|6805
1616163710000|2021-03-19 14:21:50|1755.2|1755.2|1755|1754.8|1755.4|1755.2|1754.8|1754.4|2891
1616163720000|2021-03-19 14:22:00|1755.2|1755|1756.8|1756|1756.8|1756.4|1755.2|1755|1475
1616163730000|2021-03-19 14:22:10|1756.6|1755.8|1756.4|1755.8|1756.6|1756|1755.6|1755.4|4010
1616163740000|2021-03-19 14:22:20|1756.2|1755.6|1755.8|1755.2|1756.2|1755.8|1755.4|1755|1771
1616163750000|2021-03-19 14:22:30|1755.6|1755|1755.6|1755.2|1755.8|1755.2|1755|1754.6|1588
1616163760000|2021-03-19 14:22:40|1755.8|1755.4|1756.2|1755.6|1756.6|1756.2|1755.6|1755.4|440
1616163770000|2021-03-19 14:22:50|1756|1755.4|1755.2|1754.8|1756|1755.4|1754.8|1754.6|1536
1616163780000|2021-03-19 14:23:00|1755|1754.6|1755.4|1755|1755.4|1755|1754.8|1754.6|2824
1616163790000|2021-03-19 14:23:10|1755.6|1754.8|1755.6|1755|1756.2|1755.8|1755|1754.6|1123
1616163800000|2021-03-19 14:23:20|1755.8|1755.2|1755.2|1754.6|1756|1755.4|1755.2|1754.6|811
1616163810000|2021-03-19 14:23:30|1755.4|1754.8|1754.2|1753.8|1755.6|1755.2|1754.2|1753.6|1756
1616163820000|2021-03-19 14:23:40|1754|1753.6|1754.8|1754.2|1754.8|1754.4|1753.8|1753.4|363
1616163830000|2021-03-19 14:23:50|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|861
1616163840000|2021-03-19 14:24:00|1754.4|1754|1755|1754.4|1755|1754.8|1754.2|1754|1887
1616163850000|2021-03-19 14:24:10|1754.8|1754.6|1754.2|1753.8|1754.8|1754.6|1754|1753.6|1852
1616163860000|2021-03-19 14:24:20|1754.4|1753.6|1754.2|1753.8|1755|1754.6|1753.8|1753.2|25513
1616163870000|2021-03-19 14:24:30|1754|1753.6|1754.2|1753.6|1754.4|1754|1753.8|1753.2|1487
1616163880000|2021-03-19 14:24:40|1754|1753.4|1754|1753.4|1754|1753.4|1753.6|1753|2368
1616163890000|2021-03-19 14:24:50|1754.2|1753.6|1754.6|1754.2|1755|1754.6|1754|1753.6|1798
1616163900000|2021-03-19 14:25:00|1754.8|1754|1754.4|1754|1755|1754.2|1754.4|1754|562
1616163910000|2021-03-19 14:25:10|1754.6|1754.2|1754.8|1754.2|1754.8|1754.4|1754.6|1754.2|1338
1616163920000|2021-03-19 14:25:20|1755|1754.4|1755.2|1754.8|1755.4|1755|1754.8|1754.4|1697
1616163930000|2021-03-19 14:25:30|1755.4|1754.6|1755.4|1755|1755.6|1755.2|1754.8|1754.6|5586
1616163940000|2021-03-19 14:25:40|1755|1754.8|1755.8|1755.4|1756|1755.6|1755|1754.6|700
1616163950000|2021-03-19 14:25:50|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755|1754.8|441
1616163960000|2021-03-19 14:26:00|1755.2|1754.8|1756|1755.6|1756.2|1755.8|1755.2|1754.8|1369
1616163970000|2021-03-19 14:26:10|1756.2|1755.4|1757|1756.6|1757|1756.8|1756|1755.4|1232
1616163980000|2021-03-19 14:26:20|1756.8|1756.4|1755.6|1755.2|1756.8|1756.4|1755.6|1755.2|5251
1616163990000|2021-03-19 14:26:30|1755.4|1755|1755.6|1755|1755.6|1755.2|1755.2|1754.8|3259
1616164000000|2021-03-19 14:26:40|1755.8|1755.2|1756|1755.4|1756|1755.6|1755.8|1755.2|248
1616164010000|2021-03-19 14:26:50|1755.8|1755.2|1756|1755.6|1756|1755.6|1755.6|1755.2|202
1616164020000|2021-03-19 14:27:00|1756.2|1755.8|1756.6|1756|1756.8|1756.4|1756.2|1755.8|1488
1616164030000|2021-03-19 14:27:10|1756.4|1755.8|1756.4|1756|1756.6|1756.2|1756|1755.6|465
1616164040000|2021-03-19 14:27:20|1756.2|1755.8|1757|1756.6|1757.2|1757|1756|1755.8|1585
1616164050000|2021-03-19 14:27:30|1756.8|1756.4|1756.4|1756|1756.8|1756.6|1756.4|1756|0
1616164060000|2021-03-19 14:27:40|1756.6|1756.2|1757|1756.6|1757.2|1756.6|1756.6|1756|1314
1616164070000|2021-03-19 14:27:50|1757.2|1756.4|1756.8|1756.2|1757.2|1756.6|1756.8|1756.2|4013
1616164080000|2021-03-19 14:28:00|1757|1756.4|1756.2|1755.6|1757|1756.6|1756|1755.6|2064
1616164090000|2021-03-19 14:28:10|1756|1755.4|1756.2|1755.6|1756.2|1756|1755.8|1755.4|1056
1616164100000|2021-03-19 14:28:20|1756|1755.8|1757|1756.6|1757|1756.8|1755.8|1755.8|1686
1616164110000|2021-03-19 14:28:30|1756.8|1756.4|1757|1756.6|1757.2|1756.6|1756.4|1756.2|8684
1616164120000|2021-03-19 14:28:40|1757.2|1756.4|1756.8|1756.6|1757.2|1756.6|1756.8|1756.4|0
1616164130000|2021-03-19 14:28:50|1756.6|1756.4|1757.4|1757|1757.6|1757.2|1756.6|1756.4|1581
1616164140000|2021-03-19 14:29:00|1757.6|1757.2|1758.4|1757.8|1758.4|1757.8|1757.4|1757.2|2955
1616164150000|2021-03-19 14:29:10|1758.6|1758|1758.8|1758.4|1759.2|1758.8|1758.6|1758|5492
1616164160000|2021-03-19 14:29:20|1758.6|1758.2|1758.4|1758.2|1759|1758.8|1758.4|1758.2|6594
1616164170000|2021-03-19 14:29:30|1758.2|1758|1757|1756.8|1758.2|1758|1757|1756.8|7846
1616164180000|2021-03-19 14:29:40|1756.8|1756.6|1757|1756.6|1757.4|1757|1756.6|1756.2|2922
1616164190000|2021-03-19 14:29:50|1757.2|1756.4|1757.8|1757.4|1757.8|1757.4|1757|1756.4|12168
1616164200000|2021-03-19 14:30:00|1757.6|1757.2|1758.2|1757.6|1758.6|1758.4|1757.2|1756.8|16480
1616164210000|2021-03-19 14:30:10|1758|1757.4|1758.2|1757.8|1758.2|1757.8|1757.4|1757.2|6228
1616164220000|2021-03-19 14:30:20|1758.4|1758|1758.2|1758|1758.6|1758.2|1757.6|1757.4|1521
1616164230000|2021-03-19 14:30:30|1758.4|1758.2|1758.6|1758.2|1758.8|1758.6|1757.8|1757.6|7873
1616164240000|2021-03-19 14:30:40|1758.8|1758|1758.6|1758.2|1759|1758.6|1758.4|1758|1129
1616164250000|2021-03-19 14:30:50|1758.4|1758.4|1759.2|1758.8|1759.2|1759|1758.2|1758|11546
1616164260000|2021-03-19 14:31:00|1759.4|1759|1760.6|1760.2|1760.6|1760.4|1759.2|1759|19994
1616164270000|2021-03-19 14:31:10|1760.8|1760.4|1760.6|1760.2|1761|1760.8|1760.6|1760.2|7769
1616164280000|2021-03-19 14:31:20|1760.4|1760|1760|1759.8|1760.4|1760|1759.8|1759.6|11178
1616164290000|2021-03-19 14:31:30|1759.8|1759.6|1758.6|1758.4|1759.8|1759.6|1758.6|1758.4|7084
1616164300000|2021-03-19 14:31:40|1758.8|1758.2|1758.2|1758|1759.2|1759|1758|1757.8|5751
1616164310000|2021-03-19 14:31:50|1758|1757.8|1758.4|1758|1758.8|1758.4|1757.8|1757.6|18259
1616164320000|2021-03-19 14:32:00|1758.2|1757.8|1756.8|1756.4|1758.2|1758|1756.6|1756.4|27669
1616164330000|2021-03-19 14:32:10|1757|1756.6|1756.8|1756.4|1757.4|1757.2|1756.8|1756.4|903
1616164340000|2021-03-19 14:32:20|1757|1756.6|1756.6|1756|1757|1756.6|1756.2|1756|10148
1616164350000|2021-03-19 14:32:30|1756.4|1756.2|1756.4|1756|1756.8|1756.4|1756.2|1755.8|2400
1616164360000|2021-03-19 14:32:40|1756.6|1755.4|1755.4|1755|1756.6|1755.6|1755.2|1755|5044
1616164370000|2021-03-19 14:32:50|1755.6|1755.2|1755.6|1755.2|1756|1755.6|1755.4|1755|10103
1616164380000|2021-03-19 14:33:00|1755.8|1755.4|1754.8|1754.2|1756|1755.8|1754.4|1754|4370
1616164390000|2021-03-19 14:33:10|1754.6|1754.4|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|595
1616164400000|2021-03-19 14:33:20|1755|1754.6|1755.2|1754.8|1755.6|1755.2|1755|1754.6|3453
1616164410000|2021-03-19 14:33:30|1755.4|1755|1755.8|1755.4|1756|1755.6|1755.2|1755|4884
1616164420000|2021-03-19 14:33:40|1755.6|1755.2|1755.6|1755|1755.8|1755.4|1755.4|1755|1411
1616164430000|2021-03-19 14:33:50|1755.8|1755.2|1755|1754.8|1756|1755.4|1755|1754.6|18978
1616164440000|2021-03-19 14:34:00|1754.8|1754.6|1754.8|1754.2|1755.4|1755|1754.4|1754|8190
1616164450000|2021-03-19 14:34:10|1754.6|1754|1755.8|1755.4|1756|1755.8|1754.4|1754|3010
1616164460000|2021-03-19 14:34:20|1755.6|1755.6|1756|1755.6|1756.8|1756.4|1755.6|1755.6|4257
1616164470000|2021-03-19 14:34:30|1756.2|1755.8|1756.8|1756.4|1756.8|1756.6|1756|1755.8|2035
1616164480000|2021-03-19 14:34:40|1757|1756.6|1757|1756.8|1757.2|1757|1756.4|1756.2|5851
1616164490000|2021-03-19 14:34:50|1757.2|1757|1758.4|1758|1758.8|1758.4|1757.2|1757|18425
1616164500000|2021-03-19 14:35:00|1758.6|1758.2|1759.8|1759.6|1760.2|1759.8|1758.4|1758.2|5451
1616164510000|2021-03-19 14:35:10|1759.6|1759.4|1761.8|1761.2|1761.8|1761.4|1759.6|1759.4|15009
1616164520000|2021-03-19 14:35:20|1761.6|1761|1761.2|1760.8|1761.6|1761|1761|1760.8|1776
1616164530000|2021-03-19 14:35:30|1761.4|1761|1760|1759.6|1761.4|1761.2|1759.8|1759|5607
1616164540000|2021-03-19 14:35:40|1759.8|1759.8|1760.6|1760|1760.6|1760.2|1759.8|1759.6|2951
1616164550000|2021-03-19 14:35:50|1760.4|1759.8|1760.4|1760.2|1760.6|1760.2|1759.6|1759.4|16967
1616164560000|2021-03-19 14:36:00|1760.6|1760.4|1760.2|1759.8|1761|1760.6|1760|1759.6|3396
1616164570000|2021-03-19 14:36:10|1760.4|1760|1761|1760.4|1761|1760.8|1760.4|1760|5551
1616164580000|2021-03-19 14:36:20|1760.8|1760.2|1760.8|1760.4|1761|1760.8|1760.4|1760|7361
1616164590000|2021-03-19 14:36:30|1760.6|1760.2|1759.2|1759|1760.6|1760.2|1759.2|1758.8|9243
1616164600000|2021-03-19 14:36:40|1759|1758.8|1759.6|1759.2|1759.8|1759.4|1759|1758.8|1522
1616164610000|2021-03-19 14:36:50|1759.4|1759|1759|1758.8|1759.4|1759|1758.6|1758.2|11189
1616164620000|2021-03-19 14:37:00|1759.2|1759|1759|1758.4|1759.6|1759.2|1758.4|1758.2|7679
1616164630000|2021-03-19 14:37:10|1758.8|1758.2|1759.2|1758.6|1759.2|1758.8|1758.4|1758.2|2875
1616164640000|2021-03-19 14:37:20|1759|1758.4|1758.8|1758.4|1759.2|1758.8|1758.6|1758.4|896
1616164650000|2021-03-19 14:37:30|1759|1758.6|1759.2|1758.8|1759.2|1759|1759|1758.6|1151
1616164660000|2021-03-19 14:37:40|1759.4|1759|1758.6|1758.2|1760|1759.8|1758.4|1758|13971
1616164670000|2021-03-19 14:37:50|1758.8|1758.4|1759.4|1758.8|1759.6|1759|1758.8|1758.4|10326
1616164680000|2021-03-19 14:38:00|1759.2|1759|1760|1759.6|1760|1759.8|1759.2|1758.8|1863
1616164690000|2021-03-19 14:38:10|1760.2|1759.8|1759.4|1759|1760.6|1760.2|1759.2|1759|12001
1616164700000|2021-03-19 14:38:20|1759.6|1759.2|1760.4|1760|1760.4|1760.2|1759.6|1759.2|1141
1616164710000|2021-03-19 14:38:30|1760.2|1759.8|1760.6|1760|1760.6|1760.2|1759.6|1759.4|2518
1616164720000|2021-03-19 14:38:40|1760.4|1760.2|1760.4|1760.2|1760.6|1760.4|1760.4|1760|7828
1616164730000|2021-03-19 14:38:50|1760.6|1760.4|1762|1761.4|1762|1761.6|1760.6|1760.2|13659
1616164740000|2021-03-19 14:39:00|1762.2|1761.8|1762.2|1761.8|1762.8|1762.6|1762.2|1761.8|3295
1616164750000|2021-03-19 14:39:10|1762.4|1762|1761.6|1761.2|1762.6|1762.4|1761.6|1761|11036
1616164760000|2021-03-19 14:39:20|1761.8|1761.4|1762.4|1762|1762.4|1762.2|1761.8|1761.2|2845
1616164770000|2021-03-19 14:39:30|1762.2|1762.2|1761.4|1761.2|1762.4|1762.2|1761.4|1761.2|3170
1616164780000|2021-03-19 14:39:40|1761.6|1761.4|1762|1761.6|1762.4|1762.2|1761.6|1761.4|6532
1616164790000|2021-03-19 14:39:50|1761.8|1761.8|1762.6|1762.2|1762.8|1762.4|1761.4|1761.2|19053
1616164800000|2021-03-19 14:40:00|1762.8|1762.4|1762|1761.8|1762.8|1762.6|1761.6|1761.2|5174
1616164810000|2021-03-19 14:40:10|1761.8|1761.6|1762.4|1762.2|1762.6|1762.4|1761|1760.8|23602
1616164820000|2021-03-19 14:40:20|1762.2|1762|1761.8|1761.2|1762.2|1762|1761.4|1761|9405
1616164830000|2021-03-19 14:40:30|1762|1761.4|1762|1761.4|1762.4|1761.8|1761.8|1761.4|860
1616164840000|2021-03-19 14:40:40|1761.8|1761.6|1762|1761.4|1762|1761.8|1761.6|1761.4|1639
1616164850000|2021-03-19 14:40:50|1762.2|1761.6|1762.2|1761.6|1762.2|1762|1761.6|1761.4|14991
1616164860000|2021-03-19 14:41:00|1762|1761.8|1760.8|1760.4|1762.4|1761.8|1760.6|1760.2|8044
1616164870000|2021-03-19 14:41:10|1761|1760.6|1760.2|1759.6|1761|1760.6|1759.8|1759.6|5471
1616164880000|2021-03-19 14:41:20|1760|1759.4|1759.4|1759|1760.2|1759.8|1759.4|1759|6159
1616164890000|2021-03-19 14:41:30|1759.2|1759.2|1759.4|1759|1759.8|1759.6|1759|1758.8|4674
1616164900000|2021-03-19 14:41:40|1759.6|1759.2|1760.4|1760|1760.4|1760.2|1759.6|1759.2|4190
1616164910000|2021-03-19 14:41:50|1760.2|1759.8|1760.4|1760|1760.6|1760.2|1759.6|1759.2|29469
1616164920000|2021-03-19 14:42:00|1760.2|1759.8|1760.4|1760|1760.6|1760|1760|1759.6|3739
1616164930000|2021-03-19 14:42:10|1760.2|1759.8|1761.6|1761.2|1762.2|1761.8|1760|1759.6|9915
1616164940000|2021-03-19 14:42:20|1761.4|1761|1761.8|1761.4|1761.8|1761.6|1761.4|1761|2844
1616164950000|2021-03-19 14:42:30|1762|1761.2|1762.4|1762|1762.4|1762.2|1761.6|1761|14007
1616164960000|2021-03-19 14:42:40|1762.6|1762.2|1762.2|1761.6|1762.6|1762.4|1761.8|1761.6|2856
1616164970000|2021-03-19 14:42:50|1762|1761.8|1762.6|1762.2|1762.8|1762.6|1761.8|1761.6|15175
1616164980000|2021-03-19 14:43:00|1762.8|1762.4|1762.6|1762.2|1763|1762.8|1762|1761.8|28274
1616164990000|2021-03-19 14:43:10|1762.4|1762|1761.6|1761.4|1762.4|1762|1761.6|1761.4|8465
1616165000000|2021-03-19 14:43:20|1761.8|1761.6|1762.4|1761.8|1762.6|1762.4|1761.8|1761.4|2415
1616165010000|2021-03-19 14:43:30|1762.2|1762|1762.2|1762|1762.6|1762.2|1762.2|1762|306
1616165020000|2021-03-19 14:43:40|1762|1761.8|1762.4|1762|1762.4|1762.2|1761.4|1761.2|11169
1616165030000|2021-03-19 14:43:50|1762.2|1761.8|1762|1761.6|1762.2|1761.8|1761.6|1761.4|10598
1616165040000|2021-03-19 14:44:00|1762.2|1761.8|1761.8|1761.6|1762.4|1762.2|1761.8|1761.6|5204
1616165050000|2021-03-19 14:44:10|1761.6|1761.4|1761.8|1761.4|1761.8|1761.6|1761.2|1760.8|20582
1616165060000|2021-03-19 14:44:20|1762|1761.6|1762|1761.6|1762.4|1762.2|1762|1761.6|3847
1616165070000|2021-03-19 14:44:30|1762.2|1761.8|1762.2|1762|1762.4|1762.2|1762|1761.6|3462
1616165080000|2021-03-19 14:44:40|1762.4|1761.8|1763.8|1763.6|1763.8|1763.6|1762|1761.6|13390
1616165090000|2021-03-19 14:44:50|1764|1763.8|1764.2|1763.6|1765|1764.4|1763.8|1763.4|16950
1616165100000|2021-03-19 14:45:00|1764|1764|1765.2|1764.8|1765.4|1765|1764|1763.6|11839
1616165110000|2021-03-19 14:45:10|1765.4|1765|1765.6|1765.2|1765.8|1765.4|1764.6|1764.4|5018
1616165120000|2021-03-19 14:45:20|1765.4|1765|1765.6|1765.2|1766|1765.6|1765|1764.8|7236
1616165130000|2021-03-19 14:45:30|1765.8|1765.4|1765.8|1765.2|1766|1765.6|1765.4|1765.2|5395
1616165140000|2021-03-19 14:45:40|1765.6|1765.4|1765.6|1765.2|1765.6|1765.4|1765.4|1765.2|5695
1616165150000|2021-03-19 14:45:50|1765.8|1765.4|1765.8|1765.4|1766|1765.4|1765.4|1765.2|16841
1616165160000|2021-03-19 14:46:00|1765.6|1765.6|1766.6|1766.2|1766.6|1766.2|1765.2|1765|8361
1616165170000|2021-03-19 14:46:10|1766.8|1766.4|1767.4|1767|1767.6|1767.2|1766.8|1766.4|32085
1616165180000|2021-03-19 14:46:20|1767.6|1767.2|1768.2|1767.8|1768.4|1768.2|1767.6|1767.2|17188
1616165190000|2021-03-19 14:46:30|1768.4|1768|1769.2|1768.8|1769.2|1769|1768.4|1768|9671
1616165200000|2021-03-19 14:46:40|1769|1768.6|1768|1767.6|1769|1768.8|1767.8|1767.6|15303
1616165210000|2021-03-19 14:46:50|1767.6|1767.4|1767.6|1767.2|1767.8|1767.6|1766.6|1766|25621
1616165220000|2021-03-19 14:47:00|1767.8|1767.4|1768.2|1767.6|1768.4|1768.2|1767.2|1766.8|12553
1616165230000|2021-03-19 14:47:10|1768|1767.8|1768.2|1767.8|1768.4|1768.2|1768|1767.8|1361
1616165240000|2021-03-19 14:47:20|1768.4|1768|1767.6|1767.2|1768.4|1768.2|1767.4|1767|8636
1616165250000|2021-03-19 14:47:30|1767.8|1767|1767.6|1767|1767.8|1767.6|1767.4|1767|1118
1616165260000|2021-03-19 14:47:40|1767.4|1767.2|1767.6|1767.2|1767.6|1767.4|1767.2|1767|599
1616165270000|2021-03-19 14:47:50|1767.8|1767.4|1767.8|1767.2|1768|1767.8|1767|1766.8|118193
1616165280000|2021-03-19 14:48:00|1767.6|1767.4|1767.2|1766.8|1768|1767.6|1766.8|1766.6|5351
1616165290000|2021-03-19 14:48:10|1767.4|1766.6|1767.6|1767.2|1767.8|1767.2|1767.2|1766.6|3000
1616165300000|2021-03-19 14:48:20|1767.4|1767|1767|1766.6|1767.6|1767.2|1766.6|1766.4|1196
1616165310000|2021-03-19 14:48:30|1766.8|1766.4|1766.6|1766.2|1766.8|1766.6|1766.2|1766|4144
1616165320000|2021-03-19 14:48:40|1766.4|1766.4|1766.6|1766|1766.6|1766.4|1766|1765.8|2570
1616165330000|2021-03-19 14:48:50|1766.4|1766.2|1767|1766.6|1767|1766.6|1766.2|1766|9555
1616165340000|2021-03-19 14:49:00|1767.2|1766.8|1766.6|1766|1767.4|1767|1766.6|1766|1208
1616165350000|2021-03-19 14:49:10|1766.4|1766.2|1766.8|1766.4|1767.2|1766.8|1766.2|1765.8|23491
1616165360000|2021-03-19 14:49:20|1767|1766.6|1767.4|1767|1767.6|1767|1767|1766.6|1217
1616165370000|2021-03-19 14:49:30|1767.6|1767.2|1767.8|1767.4|1768|1767.6|1767.4|1767|4178
1616165380000|2021-03-19 14:49:40|1767.6|1767.2|1767.6|1767.4|1767.8|1767.6|1767.4|1767|8471
1616165390000|2021-03-19 14:49:50|1767.4|1767.2|1766.8|1766.4|1767.6|1767.2|1766.6|1766.2|24405
1616165400000|2021-03-19 14:50:00|1767|1766.6|1767.2|1766.8|1767.4|1767|1766.4|1766.2|7107
1616165410000|2021-03-19 14:50:10|1767.4|1767|1768.4|1768.2|1768.8|1768.4|1767|1766.8|20647
1616165420000|2021-03-19 14:50:20|1768.6|1768|1767.4|1767|1768.6|1768.2|1767|1766.8|18372
1616165430000|2021-03-19 14:50:30|1767.6|1767.2|1767.4|1767|1767.6|1767.4|1767.2|1767|2968
1616165440000|2021-03-19 14:50:40|1767.2|1767.2|1767.6|1767.4|1767.8|1767.6|1767.2|1767|5379
1616165450000|2021-03-19 14:50:50|1767.2|1767.2|1767.8|1767.4|1768|1767.6|1767.2|1767|19535
1616165460000|2021-03-19 14:51:00|1767.6|1767.6|1767.2|1767|1768|1767.8|1767.2|1767|4056
1616165470000|2021-03-19 14:51:10|1767.4|1767.2|1767.6|1767.4|1767.6|1767.4|1767.2|1766.8|9321
1616165480000|2021-03-19 14:51:20|1767.8|1767.6|1766.8|1766.4|1767.8|1767.6|1766.4|1766|8876
1616165490000|2021-03-19 14:51:30|1766.6|1766.6|1766.4|1766|1766.8|1766.6|1766.2|1766|12154
1616165500000|2021-03-19 14:51:40|1766.2|1765.8|1765.4|1765.2|1766.2|1765.8|1765.4|1765.2|11689
1616165510000|2021-03-19 14:51:50|1765.6|1765|1764.8|1764.6|1765.6|1765|1764.6|1764.4|13109
1616165520000|2021-03-19 14:52:00|1764.6|1764.4|1765.6|1765.2|1765.6|1765.4|1764.4|1764.2|8137
1616165530000|2021-03-19 14:52:10|1765.8|1765.4|1766.8|1766.4|1766.8|1766.6|1765.6|1765.4|13148
1616165540000|2021-03-19 14:52:20|1767|1766.6|1768.2|1767.8|1768.2|1768|1767|1766.6|9461
1616165550000|2021-03-19 14:52:30|1768|1767.6|1768.2|1767.8|1768.4|1768.2|1767.8|1767.6|4519
1616165560000|2021-03-19 14:52:40|1768|1767.6|1767.2|1766.8|1768|1767.8|1767.2|1766.8|16113
1616165570000|2021-03-19 14:52:50|1767|1767|1767.2|1766.8|1767.6|1767.2|1767|1766.8|8495
1616165580000|2021-03-19 14:53:00|1767|1766.6|1767.2|1766.8|1767.2|1767|1766.8|1766.4|3682
1616165590000|2021-03-19 14:53:10|1767|1767|1767.2|1766.8|1767.2|1767|1766.8|1766.4|2797
1616165600000|2021-03-19 14:53:20|1767.4|1767|1767.2|1767|1768|1767.6|1767.2|1767|5758
1616165610000|2021-03-19 14:53:30|1767|1766.8|1766.6|1766.2|1767|1766.8|1766.2|1766|4861
1616165620000|2021-03-19 14:53:40|1766.4|1766.4|1767.2|1766.8|1767.2|1767|1766.4|1766.2|9695
1616165630000|2021-03-19 14:53:50|1767|1766.6|1767.6|1767.4|1767.8|1767.6|1766.8|1766.6|7981
1616165640000|2021-03-19 14:54:00|1767.4|1767.2|1768|1767.8|1768.6|1768.4|1767.4|1767.2|9113
1616165650000|2021-03-19 14:54:10|1768.2|1768|1768|1767.6|1768.2|1768|1767.8|1767.6|2706
1616165660000|2021-03-19 14:54:20|1767.8|1767.4|1767.8|1767.4|1768|1767.6|1767.4|1767.2|4969
1616165670000|2021-03-19 14:54:30|1767.6|1767.2|1767.8|1767.4|1767.8|1767.6|1767.2|1767|5586
1616165680000|2021-03-19 14:54:40|1767.6|1767.2|1767.8|1767.4|1767.8|1767.4|1767.2|1767|17113
1616165690000|2021-03-19 14:54:50|1767.6|1767.2|1767.4|1767|1767.8|1767.4|1767.2|1767|5304
1616165700000|2021-03-19 14:55:00|1767.2|1767.2|1766.8|1766.4|1767.4|1767.2|1766.6|1766.4|8910
1616165710000|2021-03-19 14:55:10|1766.6|1766.2|1767|1766.6|1767.4|1767|1766.4|1766.2|5378
1616165720000|2021-03-19 14:55:20|1766.8|1766.8|1766.8|1766.6|1766.8|1766.8|1766.6|1766.2|416
1616165730000|2021-03-19 14:55:30|1766.6|1766.4|1766.2|1765.8|1766.6|1766.4|1765.4|1765.2|21001
1616165740000|2021-03-19 14:55:40|1766|1766|1766.6|1766|1766.6|1766.4|1765.8|1765.4|6125
1616165750000|2021-03-19 14:55:50|1766.4|1766.2|1766.4|1766|1766.6|1766.4|1766|1765.8|10359
1616165760000|2021-03-19 14:56:00|1766.2|1765.8|1767.2|1767|1767.2|1767|1766.2|1765.8|2232
1616165770000|2021-03-19 14:56:10|1767.4|1767.2|1768.2|1767.8|1768.2|1767.8|1767.4|1767.2|871
1616165780000|2021-03-19 14:56:20|1768|1768|1768|1767.6|1768.4|1768.2|1768|1767.6|2659
1616165790000|2021-03-19 14:56:30|1768.2|1767.8|1768.4|1768|1768.6|1768.4|1768.2|1767.8|6747
1616165800000|2021-03-19 14:56:40|1768|1768.2|1768.6|1768.2|1768.8|1768.6|1768|1767.8|5152
1616165810000|2021-03-19 14:56:50|1768.4|1768|1768.8|1768.4|1768.8|1768.6|1768|1767.8|16759
1616165820000|2021-03-19 14:57:00|1769|1768.2|1769.8|1769.4|1770|1769.8|1769|1768.2|22215
1616165830000|2021-03-19 14:57:10|1769.6|1769.2|1769|1768.6|1770|1769.8|1769|1768.6|26533
1616165840000|2021-03-19 14:57:20|1769.2|1768.8|1769.4|1769|1769.4|1769|1768.8|1768.6|8619
1616165850000|2021-03-19 14:57:30||1769.2||1769||1769.2||1768.8|1
1616165860000|2021-03-19 14:57:40|1769.6|1768.8|1769.4|1769|1770|1769.6|1769.2|1768.8|13966
1616165870000|2021-03-19 14:57:50|1769.2|1768.8|1769.8|1769.6|1769.8|1769.6|1769|1768.8|17530
1616165880000|2021-03-19 14:58:00|1769.6|1769.4|1770.6|1770.4|1770.8|1770.4|1769.6|1769.4|62485
1616165890000|2021-03-19 14:58:10|1770.8|1770.2|1769.4|1769|1770.8|1770.2|1769.2|1768.8|11609
1616165900000|2021-03-19 14:58:20|1769.6|1769.2|1768.6|1768.2|1769.6|1769.2|1768.2|1768|8337
1616165910000|2021-03-19 14:58:30|1768.8|1768.4|1768|1767.8|1768.8|1768.4|1768|1767.8|10663
1616165920000|2021-03-19 14:58:40|1768.2|1768|1768.4|1768|1768.6|1768.2|1768.2|1768|3234
1616165930000|2021-03-19 14:58:50|1768.2|1767.8|1766.4|1766|1768.2|1767.8|1765.8|1765.6|25644
1616165940000|2021-03-19 14:59:00|1766.6|1766.2|1766.6|1766.4|1766.6|1766.4|1765.8|1765.6|8465
1616165950000|2021-03-19 14:59:10|1766.4|1766.2|1767.6|1767|1767.6|1767.2|1766.4|1766|7544
1616165960000|2021-03-19 14:59:20|1767.8|1767.2|1767.6|1767.2|1767.8|1767.6|1767.4|1767|12169
1616165970000|2021-03-19 14:59:30|1767.8|1767.4|1766.8|1766.4|1767.8|1767.4|1766.6|1766.4|13958
1616165980000|2021-03-19 14:59:40|1767|1766.6|1767.4|1767|1767.4|1767.2|1766.6|1766.4|4967
1616165990000|2021-03-19 14:59:50|1767.6|1767.2|1767.4|1767|1768.2|1767.6|1767|1766.8|18667
1616166000000|2021-03-19 15:00:00|1767.2|1766.8|1766.8|1766.4|1767.4|1767|1766.6|1766.4|6072
1616166010000|2021-03-19 15:00:10|1767|1766.6|1767|1766.6|1767.4|1767|1766.6|1766.4|5897
1616166020000|2021-03-19 15:00:20|1767.2|1766.8|1766.6|1766.2|1767.2|1766.8|1766.2|1766|7250
1616166030000|2021-03-19 15:00:30|1766.8|1766.4|1766.8|1766.4|1766.8|1766.6|1766.6|1766.2|275
1616166040000|2021-03-19 15:00:40|1766.6|1766.2|1766.4|1766|1766.8|1766.4|1766.4|1766|4435
1616166050000|2021-03-19 15:00:50|1766.2|1765.8|1766.2|1765.8|1766.6|1766.4|1766|1765.8|4896
1616166060000|2021-03-19 15:01:00|1766|1765.6|1764.6|1764.2|1766|1765.6|1764.2|1764|14565
1616166070000|2021-03-19 15:01:10|1764.8|1764.4|1765|1764.6|1765|1764.8|1764.8|1764.4|4938
1616166080000|2021-03-19 15:01:20|1765.2|1764.8|1764.6|1764.2|1765.4|1765.2|1764.4|1764.2|10871
1616166090000|2021-03-19 15:01:30|1764.4|1764|1764|1763.8|1764.6|1764.2|1763.8|1763.6|42624
1616166100000|2021-03-19 15:01:40|1764.2|1764|1763.6|1763.2|1764.2|1764|1763.4|1763.2|6457
1616166110000|2021-03-19 15:01:50|1763.4|1763|1762.8|1762.2|1763.4|1763.2|1762.6|1762.2|8055
1616166120000|2021-03-19 15:02:00|1762.6|1762.4|1762.6|1762|1762.6|1762.4|1761.8|1761.4|3082
1616166130000|2021-03-19 15:02:10|1762.4|1762.2|1762.2|1761.6|1763|1762.6|1762.2|1761.6|7185
1616166140000|2021-03-19 15:02:20|1762|1761.4|1761.2|1760.6|1762.2|1761.6|1760.8|1760.4|7114
1616166150000|2021-03-19 15:02:30|1761|1760.4|1761|1760.6|1761.4|1761|1760.4|1760|2596
1616166160000|2021-03-19 15:02:40|1761.2|1760.8|1759.8|1759.2|1761.4|1760.8|1759.8|1759.2|5709
1616166170000|2021-03-19 15:02:50|1759.6|1759|1759|1758.6|1759.6|1759.2|1758.8|1758.4|4734
1616166180000|2021-03-19 15:03:00|1759.2|1758.8|1758.8|1758.2|1759.4|1759|1758.4|1758|11876
1616166190000|2021-03-19 15:03:10|1758.6|1758|1758.6|1758.2|1759|1758.8|1758.2|1757.8|5816
1616166200000|2021-03-19 15:03:20|1758.8|1758.4|1759.4|1759|1759.8|1759.4|1758.8|1758.4|2829
1616166210000|2021-03-19 15:03:30|1759.2|1759.2|1760|1759.6|1760|1759.8|1759.2|1759.2|1143
1616166220000|2021-03-19 15:03:40|1759.8|1759.8|1759.6|1759.2|1760|1759.8|1759.2|1759|8248
1616166230000|2021-03-19 15:03:50|1759.8|1759.4|1759.4|1759|1760|1759.6|1759.4|1759|1306
1616166240000|2021-03-19 15:04:00|1759.6|1759.2|1760.6|1760.2|1761|1760.8|1759.6|1759.2|5832
1616166250000|2021-03-19 15:04:10|1760.8|1760.4|1761.4|1760.8|1761.4|1761|1760.6|1760.4|1650
1616166260000|2021-03-19 15:04:20|1761.2|1760.6|1760.8|1760.2|1761.2|1760.8|1760.4|1760|969
1616166270000|2021-03-19 15:04:30|1760.6|1760|1760.4|1760|1760.6|1760|1760|1759.8|1298
1616166280000|2021-03-19 15:04:40|1760.2|1759.8|1760.4|1759.8|1760.4|1760|1760|1759.8|0
1616166290000|2021-03-19 15:04:50|1760.2|1760|1759.2|1758.8|1760.2|1760|1759|1758.8|7304
1616166300000|2021-03-19 15:05:00|1759|1758.6|1759.8|1759.2|1759.8|1759.4|1758.6|1758|2718
1616166310000|2021-03-19 15:05:10|1760|1759.4|1759.6|1759|1760|1759.6|1759.2|1758.8|4891
1616166320000|2021-03-19 15:05:20|1759.8|1759.2|1760.2|1759.8|1760.4|1760.2|1759.8|1759.2|33470
1616166330000|2021-03-19 15:05:30|1760.4|1760|1760.4|1760|1760.6|1760.2|1759.8|1759.6|25909
1616166340000|2021-03-19 15:05:40|1760.6|1759.8|1759.6|1759.2|1760.6|1760|1759.4|1759.2|10436
1616166350000|2021-03-19 15:05:50|1759.4|1759|1759.6|1759.2|1759.6|1759.2|1759|1758.6|2403
1616166360000|2021-03-19 15:06:00|1759.8|1759.4|1760.4|1759.8|1760.4|1760.2|1759.6|1759.2|3738
1616166370000|2021-03-19 15:06:10|1760.6|1760|1760.8|1760.6|1760.8|1760.6|1760.6|1760|986
1616166380000|2021-03-19 15:06:20|1761|1760.4|1760.8|1760.4|1761.2|1761|1760.6|1760.4|3492
1616166390000|2021-03-19 15:06:30|1761|1760.6|1761.4|1761.2|1761.8|1761.6|1761|1760.6|6357
1616166400000|2021-03-19 15:06:40|1761.6|1761|1761.2|1760.8|1761.6|1761|1760.8|1760.4|3468
1616166410000|2021-03-19 15:06:50|1761.4|1761|1761.6|1761.2|1761.6|1761.4|1761.2|1761|5900
1616166420000|2021-03-19 15:07:00|1761.4|1761|1761.2|1761|1761.6|1761|1760.8|1760.4|7616
1616166430000|2021-03-19 15:07:10|1761.4|1761.2|1761.6|1761|1761.6|1761.2|1761.2|1760.8|2476
1616166440000|2021-03-19 15:07:20|1761.8|1761.2|1761.4|1761.2|1761.8|1761.6|1761.2|1761|13457
1616166450000|2021-03-19 15:07:30|1761.6|1761|1761.4|1761|1761.6|1761.2|1760.6|1760.4|7949
1616166460000|2021-03-19 15:07:40|1761.2|1760.8|1760.8|1760.4|1761.2|1761|1760.6|1760.4|6735
1616166470000|2021-03-19 15:07:50|1760.6|1760.6|1760.8|1760.2|1760.8|1760.6|1760|1759.6|6264
1616166480000|2021-03-19 15:08:00|1760.6|1760.4|1760.2|1759.8|1760.6|1760.6|1759.8|1759.6|4823
1616166490000|2021-03-19 15:08:10|1760.4|1760|1760.6|1760.2|1760.6|1760.4|1760.4|1760|199
1616166500000|2021-03-19 15:08:20|1760.4|1760.4|1761.2|1760.6|1761.4|1761.2|1760.4|1760.2|4929
1616166510000|2021-03-19 15:08:30|1761|1760.4|1760.8|1760.6|1761|1760.6|1760.6|1760.2|2223
1616166520000|2021-03-19 15:08:40|1761|1760.8|1761.4|1761|1761.6|1761.4|1761|1760.8|8027
1616166530000|2021-03-19 15:08:50|1761.6|1761.2|1762|1761.6|1762|1761.6|1761.6|1761|16349
1616166540000|2021-03-19 15:09:00|1762.2|1761.8|1764.2|1763.6|1764.2|1763.6|1762|1761.8|9726
1616166550000|2021-03-19 15:09:10|1764.4|1763.8|1765.4|1765.2|1766|1765.6|1764.2|1763.8|10570
1616166560000|2021-03-19 15:09:20|1765.6|1765.4|1765|1764.8|1766|1765.6|1765|1764.8|8769
1616166570000|2021-03-19 15:09:30|1764.8|1764.6|1764.6|1764.2|1765|1764.8|1764.4|1764.2|2703
1616166580000|2021-03-19 15:09:40|1764.8|1764|1765|1764.6|1765|1764.6|1764.4|1764|5357
1616166590000|2021-03-19 15:09:50|1765.2|1764.8|1764.4|1764.2|1765.4|1765|1764.2|1764|22224
1616166600000|2021-03-19 15:10:00|1764.6|1764.4|1765.8|1765.4|1766|1765.6|1764.6|1764.4|1851
1616166610000|2021-03-19 15:10:10|1765.6|1765.2|1765.2|1765|1765.6|1765.2|1765|1764.8|1630
1616166620000|2021-03-19 15:10:20|1765|1764.8|1765.2|1764.8|1765.4|1764.8|1765|1764.8|223
1616166630000|2021-03-19 15:10:30|1765|1764.6|1764.6|1764.2|1765|1764.6|1764.4|1764.2|1113
1616166640000|2021-03-19 15:10:40|1764.8|1764.4|1765|1764.4|1765.2|1765|1764.6|1764.2|6192
1616166650000|2021-03-19 15:10:50|1764.8|1764.6|1764.4|1764|1764.8|1764.6|1764.2|1764|3267
1616166660000|2021-03-19 15:11:00|1764.6|1764.2|1764.2|1763.8|1765|1764.6|1764|1763.6|27350
1616166670000|2021-03-19 15:11:10|1764.4|1764|1764.2|1763.8|1764.4|1764|1764|1763.8|2299
1616166680000|2021-03-19 15:11:20|1764|1764|1764.2|1763.8|1764.2|1764|1764|1763.8|905
1616166690000|2021-03-19 15:11:30|1764|1763.6|1763.2|1762.8|1764.2|1763.8|1763|1762.8|72715
1616166700000|2021-03-19 15:11:40|1763.4|1763|1764|1763.6|1764|1763.8|1763.2|1763|7421
1616166710000|2021-03-19 15:11:50|1763.8|1763.4|1762|1761.6|1763.8|1763.6|1761.8|1761.6|14551
1616166720000|2021-03-19 15:12:00|1762.2|1761.8|1762.8|1762.4|1763.6|1762.6|1762|1761.6|77045
1616166730000|2021-03-19 15:12:10|1763|1762.6|1762.2|1761.8|1763.2|1763|1762.2|1761.8|6269
1616166740000|2021-03-19 15:12:20|1762|1761.6|1762|1761.6|1762|1761.6|1761.6|1761.4|4274
1616166750000|2021-03-19 15:12:30|1762.2|1761.4|1763|1762.6|1763.6|1763.2|1762|1761.4|1198
1616166760000|2021-03-19 15:12:40|1762.8|1762.8|1763.6|1763.2|1763.6|1763.2|1762.8|1762.6|1170
1616166770000|2021-03-19 15:12:50|1763.8|1763.4|1764|1763.4|1764|1763.6|1763.6|1763.2|489
1616166780000|2021-03-19 15:13:00|1763.8|1763.6|1764.6|1764.2|1764.8|1764.2|1763.6|1763.6|1351
1616166790000|2021-03-19 15:13:10|1764.4|1764|1763.8|1763.4|1764.6|1764.2|1763.6|1763.2|200
1616166800000|2021-03-19 15:13:20|1763.6|1763.2|1763.6|1763.2|1763.6|1763.2|1763|1762.8|4230
1616166810000|2021-03-19 15:13:30|1763.8|1763.4|1763.8|1763.2|1764.2|1763.8|1763.4|1763.2|1499
1616166820000|2021-03-19 15:13:40|1764|1763.4|1763.2|1762.6|1764.2|1763.6|1763|1762.6|1988
1616166830000|2021-03-19 15:13:50|1763.4|1762.8|1764.2|1763.8|1764.2|1763.8|1763.4|1762.8|1944
1616166840000|2021-03-19 15:14:00|1764.4|1764|1765.2|1764.6|1765.4|1765|1763.8|1763.4|3106
1616166850000|2021-03-19 15:14:10|1765|1764.4|1765.6|1765.2|1765.6|1765.2|1764.6|1764.2|1408
1616166860000|2021-03-19 15:14:20|1765.4|1765|1765.8|1765.4|1766|1765.6|1765.2|1764.8|938
1616166870000|2021-03-19 15:14:30|1765.6|1765.6|1765.8|1765.4|1766|1765.8|1765.6|1765.2|463
1616166880000|2021-03-19 15:14:40|1765.6|1765.2|1766|1765.6|1766|1765.6|1765.2|1765|3959
1616166890000|2021-03-19 15:14:50|1765.8|1765.4|1765.8|1765.4|1766|1765.6|1765.6|1765.4|0
1616166900000|2021-03-19 15:15:00|1766|1765.2|1765.6|1765.2|1766|1765.6|1765.4|1765|960
1616166910000|2021-03-19 15:15:10|1765.4|1765|1766|1765.4|1766|1765.8|1765.2|1765|2263
1616166920000|2021-03-19 15:15:20|1765.8|1765.6|1766.2|1765.8|1766.2|1766|1765.8|1765.4|2282
1616166930000|2021-03-19 15:15:30|1766|1765.6|1765.4|1765.2|1766|1765.6|1765.2|1765|2924
1616166940000|2021-03-19 15:15:40|1765.6|1765|1764.8|1764.4|1765.6|1765|1764.6|1764.4|5446
1616166950000|2021-03-19 15:15:50|1764.6|1764.6|1765.4|1765|1765.4|1765|1764.6|1764.6|714
1616166960000|2021-03-19 15:16:00|1765.2|1764.8|1764.8|1764.4|1765.8|1765.4|1764.6|1764.4|6074
1616166970000|2021-03-19 15:16:10|1764.6|1764.6|1764.6|1764.4|1765|1764.6|1764.6|1764.2|2908
1616166980000|2021-03-19 15:16:20|1764.8|1764.6|1764.8|1764.4|1765|1764.6|1764.8|1764.4|846
1616166990000|2021-03-19 15:16:30|1764.6|1764.6|1765.6|1765|1765.6|1765.2|1764.6|1764.4|560
1616167000000|2021-03-19 15:16:40|1765.4|1765.2|1765|1764.4|1765.4|1765.2|1764.8|1764.4|1094
1616167010000|2021-03-19 15:16:50|1764.8|1764.2|1763.8|1763.6|1764.8|1764.4|1763.6|1763.4|10472
1616167020000|2021-03-19 15:17:00|1763.6|1763.4|1763.8|1763.2|1763.8|1763.6|1763.2|1762.8|4797
1616167030000|2021-03-19 15:17:10|1763.6|1763.4|1763.8|1763.6|1764.2|1763.8|1763.6|1763.2|1607
1616167040000|2021-03-19 15:17:20|1764|1763.4|1763.6|1763.2|1764|1763.6|1763.6|1763.2|2469
1616167050000|2021-03-19 15:17:30|1763.4|1763|1763.4|1763.2|1763.8|1763.2|1763.2|1762.8|4255
1616167060000|2021-03-19 15:17:40|1763.6|1763|1764|1763.4|1764|1763.6|1763.2|1763|3837
1616167070000|2021-03-19 15:17:50|1763.8|1763.6|1763.6|1763.2|1764|1763.8|1763.4|1763.2|4683
1616167080000|2021-03-19 15:18:00|1763.4|1763|1765|1764.4|1765|1764.6|1763.4|1763|5525
1616167090000|2021-03-19 15:18:10|1765.2|1764.6|1765.8|1765.4|1765.8|1765.6|1765.2|1764.6|3843
1616167100000|2021-03-19 15:18:20|1766|1765.6|1765.4|1765.2|1766|1765.8|1765.2|1765|5164
1616167110000|2021-03-19 15:18:30|1765.6|1765.4|1765.6|1765.2|1765.8|1765.4|1765.6|1765.2|287
1616167120000|2021-03-19 15:18:40|1765.4|1765.4|1765.6|1765.2|1766|1765.6|1765.4|1765.2|980
1616167130000|2021-03-19 15:18:50|1765.8|1765.4|1765.4|1765.2|1766|1765.4|1765.4|1765.2|912
1616167140000|2021-03-19 15:19:00|1765.6|1765.4|1766.8|1766.4|1766.8|1766.6|1765.6|1765.4|3883
1616167150000|2021-03-19 15:19:10|1766.6|1766.2|1767|1766.4|1767|1766.6|1766.6|1766.2|1955
1616167160000|2021-03-19 15:19:20|1766.8|1766.2|1765.6|1765.2|1766.8|1766.4|1765.6|1765.2|7296
1616167170000|2021-03-19 15:19:30|1765.4|1765|1765.4|1765|1765.8|1765.4|1765.2|1765|3735
1616167180000|2021-03-19 15:19:40|1765.6|1765.2|1765.8|1765.2|1765.8|1765.4|1765.4|1765|0
1616167190000|2021-03-19 15:19:50|1765.6|1765|1765|1764.8|1765.6|1765|1764.8|1764.6|8331
1616167200000|2021-03-19 15:20:00|1765.2|1765|1765|1764.4|1765.2|1765|1764.6|1764.2|5530
1616167210000|2021-03-19 15:20:10|1765.2|1764.6|1765|1764.4|1765.6|1765.4|1764.8|1764.4|6445
1616167220000|2021-03-19 15:20:20|1765.2|1764.6|1765|1764.4|1765.2|1765|1764.8|1764.4|779
1616167230000|2021-03-19 15:20:30|1765.2|1764.6|1765.8|1765.4|1765.8|1765.4|1765.2|1764.6|1173
1616167240000|2021-03-19 15:20:40|1765.6|1765.6|1764.8|1764.6|1765.8|1765.6|1764.8|1764.2|68477
1616167250000|2021-03-19 15:20:50|1765|1764.8|1765.8|1765.4|1766|1765.4|1765|1764.6|1427
1616167260000|2021-03-19 15:21:00|1766|1765.6|1766.4|1766|1766.4|1766.2|1765.8|1765.4|8634
1616167270000|2021-03-19 15:21:10|1766.2|1765.8|1766.6|1766.2|1766.8|1766.2|1766|1765.8|2056
1616167280000|2021-03-19 15:21:20|1766.4|1766|1767.2|1766.6|1767.4|1766.6|1766.4|1766|889
1616167290000|2021-03-19 15:21:30|1767.4|1766.8|1767.2|1766.8|1767.8|1767.2|1767|1766.8|2849
1616167300000|2021-03-19 15:21:40|1767.4|1767|1767.2|1766.8|1767.6|1767.2|1767|1766.8|3961
1616167310000|2021-03-19 15:21:50|1767|1766.6|1765.4|1765|1767|1766.6|1765.4|1765|7103
1616167320000|2021-03-19 15:22:00|1765.6|1765.2|1765.4|1765|1765.6|1765.2|1765|1764.8|2305
1616167330000|2021-03-19 15:22:10|1765.6|1764.8|1765.4|1765|1765.6|1765.4|1765.2|1764.8|2277
1616167340000|2021-03-19 15:22:20|1765.6|1765.2|1765.8|1765.2|1765.8|1765.6|1765.4|1765|2826
1616167350000|2021-03-19 15:22:30|1765.6|1765|1765.6|1765.2|1765.6|1765.2|1765|1764.6|3379
1616167360000|2021-03-19 15:22:40|1765.4|1765|1765.6|1765|1765.6|1765.2|1765.2|1764.8|1936
1616167370000|2021-03-19 15:22:50|1765.4|1764.8|1764|1763.4|1765.4|1764.8|1763.8|1763.2|3845
1616167380000|2021-03-19 15:23:00|1763.8|1763.2|1763.8|1763.6|1763.8|1763.6|1763.4|1763|7260
1616167390000|2021-03-19 15:23:10|1763.6|1763.4|1763.6|1763.2|1763.6|1763.6|1763.4|1763.2|2676
1616167400000|2021-03-19 15:23:20|1763.8|1763|1763.6|1763.2|1763.8|1763.4|1763.4|1762.8|4126
1616167410000|2021-03-19 15:23:30|1763.4|1763|1763.4|1763|1763.6|1763.2|1762.8|1762.6|3283
1616167420000|2021-03-19 15:23:40|1763.2|1763.2|1763.4|1763|1763.6|1763.2|1763.2|1763|500
1616167430000|2021-03-19 15:23:50|1763.6|1763.2|1763.6|1763.2|1764|1763.4|1763.4|1763|2702
1616167440000|2021-03-19 15:24:00|1763.8|1763.4|1765.2|1764.6|1765.4|1765|1763.8|1763.4|628
1616167450000|2021-03-19 15:24:10|1765.4|1764.8|1765|1764.6|1765.4|1764.8|1764.8|1764.6|0
1616167460000|2021-03-19 15:24:20|1764.8|1764.4|1764.4|1763.8|1764.8|1764.4|1764|1763.6|3212
1616167470000|2021-03-19 15:24:30|1764.2|1764|1764.6|1764|1764.6|1764|1764.2|1763.8|0
1616167480000|2021-03-19 15:24:40|1764.8|1764.2|1765.2|1764.8|1765.4|1765|1764.8|1764.2|2284
1616167490000|2021-03-19 15:24:50|1765|1764.6|1764.8|1764.4|1765|1764.6|1764.4|1764|2053
1616167500000|2021-03-19 15:25:00|1765|1764.2|1765|1764.6|1765|1764.6|1764.4|1764|3808
1616167510000|2021-03-19 15:25:10|1764.8|1764.4|1765.6|1765.4|1765.8|1765.4|1764.6|1764.2|2348
1616167520000|2021-03-19 15:25:20|1765.8|1765.6|1764.4|1763.8|1766|1765.6|1764.2|1763.8|8926
1616167530000|2021-03-19 15:25:30|1764.6|1764|1764|1763.8|1765.2|1764.8|1764|1763.8|4034
1616167540000|2021-03-19 15:25:40|1764.2|1763.6|1763.2|1762.8|1764.2|1763.6|1762.8|1762.4|5282
1616167550000|2021-03-19 15:25:50|1763.4|1763|1763.8|1763.4|1764|1763.6|1763.4|1763|1575
1616167560000|2021-03-19 15:26:00|1764|1763.2|1763.8|1763.2|1764.4|1764|1763.6|1763.2|4701
1616167570000|2021-03-19 15:26:10|1763.6|1763.4|1763.8|1763.4|1764|1763.6|1763.6|1763.2|3485
1616167580000|2021-03-19 15:26:20|1763.6|1763.6|1763.6|1763.4|1764.4|1764|1763.6|1763.4|3358
1616167590000|2021-03-19 15:26:30|1763.8|1763.6|1764.8|1764.4|1764.8|1764.6|1763.6|1763.4|5228
1616167600000|2021-03-19 15:26:40|1764.6|1764.2|1764.2|1763.8|1764.6|1764.2|1763.8|1763.6|513
1616167610000|2021-03-19 15:26:50|1764.4|1764|1764.4|1764|1764.8|1764.4|1764.2|1764|2695
1616167620000|2021-03-19 15:27:00|1764.2|1763.8|1764.4|1764|1764.6|1764.2|1764|1763.8|4760
1616167630000|2021-03-19 15:27:10|1764.6|1764.2|1764.4|1764|1764.8|1764.4|1764.2|1763.8|1272
1616167640000|2021-03-19 15:27:20|1764.6|1763.8|1764.4|1764|1764.8|1764.4|1764.4|1763.8|263
1616167650000|2021-03-19 15:27:30|1764.6|1764.2|1764|1763.8|1764.6|1764.2|1764|1763.8|3111
1616167660000|2021-03-19 15:27:40|1764.2|1763.6|1763.6|1763.2|1764.2|1763.6|1763.4|1763.2|3349
1616167670000|2021-03-19 15:27:50|1763.8|1763.4|1762.8|1762.6|1763.8|1763.4|1762.8|1762.4|3107
1616167680000|2021-03-19 15:28:00|1763|1762.4|1762.4|1762|1763.2|1762.4|1762.2|1761.8|443
1616167690000|2021-03-19 15:28:10|1762.6|1762.2|1762.4|1762|1763|1762.8|1762.2|1762|2421
1616167700000|2021-03-19 15:28:20|1762.6|1762.2|1762.6|1762.2|1762.6|1762.4|1762.6|1762.2|828
1616167710000|2021-03-19 15:28:30|1762.8|1762.4|1762|1761.6|1762.8|1762.6|1761.8|1761.6|6335
1616167720000|2021-03-19 15:28:40|1761.8|1761.4|1762.8|1762.4|1762.8|1762.4|1761.6|1761.4|1898
1616167730000|2021-03-19 15:28:50|1763|1762.6|1762.4|1762|1763.2|1762.8|1762.2|1761.8|2332
1616167740000|2021-03-19 15:29:00|1762.6|1762.2|1762.4|1761.8|1762.6|1762.2|1762.2|1761.8|975
1616167750000|2021-03-19 15:29:10|1762|1761.6|1762|1761.6|1762.4|1762|1761.8|1761.4|3363
1616167760000|2021-03-19 15:29:20|1761.8|1761.8|1762|1761.6|1762.2|1761.8|1761.8|1761.6|203
1616167770000|2021-03-19 15:29:30|1761.8|1761.4|1761.6|1761|1761.8|1761.6|1761|1760.8|24639
1616167780000|2021-03-19 15:29:40|1761.4|1761.2|1761.4|1761|1761.6|1761.2|1761.4|1761|500
1616167790000|2021-03-19 15:29:50|1761.6|1761.2|1761.8|1761.4|1762|1761.6|1761.6|1761.2|1251
1616167800000|2021-03-19 15:30:00|1761.6|1761.6|1762.8|1762.4|1763|1762.6|1761.6|1761.4|5518
1616167810000|2021-03-19 15:30:10|1762.6|1762.2|1763|1762.6|1763|1762.6|1762.4|1762.2|1211
1616167820000|2021-03-19 15:30:20|1762.8|1762.4|1762.8|1762.2|1763.2|1762.8|1762.6|1762.2|831
1616167830000|2021-03-19 15:30:30|1762.6|1762|1762|1761.6|1762.6|1762|1761.8|1761.6|3380
1616167840000|2021-03-19 15:30:40|1761.8|1761.4|1762.2|1761.8|1762.2|1761.8|1761.6|1761.4|838
1616167850000|2021-03-19 15:30:50|1762|1761.6|1762.4|1761.8|1762.4|1761.8|1761.8|1761.4|621
1616167860000|2021-03-19 15:31:00|1762.2|1761.6|1762.8|1762.4|1762.8|1762.4|1761.8|1761.6|876
1616167870000|2021-03-19 15:31:10|1763|1762.6|1762.8|1762.4|1763|1762.6|1762.8|1762.2|2282
1616167880000|2021-03-19 15:31:20|1763|1762.6|1763.4|1763.2|1763.6|1763.2|1763|1762.6|1
1616167890000|2021-03-19 15:31:30|1763.6|1763|1763.4|1763|1763.6|1763|1763.4|1763|2
1616167900000|2021-03-19 15:31:40|1763.2|1762.8|1762.4|1761.8|1763.4|1763|1762|1761.4|7987
1616167910000|2021-03-19 15:31:50|1762.2|1762|1762.2|1761.8|1762.4|1762|1762.2|1761.6|704
1616167920000|2021-03-19 15:32:00|1762|1761.6|1762|1761.6|1762.2|1761.8|1761.6|1761.4|2742
1616167930000|2021-03-19 15:32:10||1761.8||1761.6||1761.8||1761.6|0
1616167940000|2021-03-19 15:32:20|1762.2|1761.8|1762.8|1762.2|1762.8|1762.4|1762|1761.8|1806
1616167950000|2021-03-19 15:32:30|1762.6|1762|1762.4|1761.8|1762.6|1762.2|1762.2|1761.8|928
1616167960000|2021-03-19 15:32:40|1762.2|1761.6|1762.4|1761.8|1762.4|1762|1762|1761.6|2226
1616167970000|2021-03-19 15:32:50|1762.2|1761.6|1761.6|1761.4|1762.2|1761.6|1761.6|1761|989
1616167980000|2021-03-19 15:33:00|1761.4|1761.2|1762|1761.6|1762.2|1761.8|1761.4|1761|15083
1616167990000|2021-03-19 15:33:10|1761.8|1761.8|1761.8|1761.2|1762|1761.8|1761.4|1761.2|1428
1616168010000|2021-03-19 15:33:30|1762|1761.4|1762.4|1762|1762.4|1762.2|1761.8|1761.4|1701
1616168020000|2021-03-19 15:33:40|1762.6|1762.2|1762.4|1762|1762.6|1762.4|1762|1761.8|4945
1616168030000|2021-03-19 15:33:50|1762.2|1761.8|1763.2|1762.8|1763.2|1763|1762.2|1761.8|1979
1616168040000|2021-03-19 15:34:00|1763.4|1763|1763.2|1762.8|1763.4|1763|1763|1762.8|763
1616168050000|2021-03-19 15:34:10|1763.4|1763|1763.6|1763.2|1763.8|1763.4|1763.2|1763|2328
1616168060000|2021-03-19 15:34:20|1763.8|1763.4|1764.4|1764|1764.4|1764|1763.8|1763.4|4100
1616168070000|2021-03-19 15:34:30|1764.6|1764.2|1764.6|1764|1764.8|1764.4|1764.6|1764|304
1616168080000|2021-03-19 15:34:40|1764.8|1764.2|1764.6|1764|1764.8|1764.4|1764.2|1764|0
1616168090000|2021-03-19 15:34:50|1764.4|1763.8|1763.8|1763.4|1764.4|1763.8|1763.4|1763.2|9082
1616168100000|2021-03-19 15:35:00|1763.6|1763.6|1764|1763.6|1764|1763.8|1763.6|1763.2|255
1616168110000|2021-03-19 15:35:10|1763.8|1763.4|1763.6|1763.2|1763.8|1763.4|1763.4|1763.2|1013
1616168120000|2021-03-19 15:35:20|1763.8|1763.4|1764.8|1764.4|1764.8|1764.6|1763.8|1763.4|6174
1616168130000|2021-03-19 15:35:30|1765|1764.6|1765.4|1765.2|1765.6|1765.2|1765|1764.6|8436
1616168140000|2021-03-19 15:35:40|1765.6|1765.4|1766|1765.6|1766|1765.8|1765.4|1765.2|8089
1616168150000|2021-03-19 15:35:50|1766.2|1765.8|1765.2|1764.8|1766.2|1766|1765|1764.8|17171
1616168160000|2021-03-19 15:36:00|1765.4|1765|1764.6|1764.2|1765.4|1765|1764.6|1764.2|2310
1616168170000|2021-03-19 15:36:10|1764.4|1764|1765.2|1764.8|1765.6|1765|1764|1763.8|72087
1616168180000|2021-03-19 15:36:20|1765|1764.6|1765.6|1765|1765.6|1765.4|1764.8|1764.4|11626
1616168190000|2021-03-19 15:36:30|1765.4|1765.2|1765.4|1765|1765.6|1765.2|1765.4|1765|1688
1616168200000|2021-03-19 15:36:40|1765.6|1765.2|1765.6|1765.2|1766|1765.6|1765.4|1765.2|8887
1616168210000|2021-03-19 15:36:50|1765.8|1765.4|1766.2|1765.8|1766.2|1765.8|1765.4|1765.2|5322
1616168220000|2021-03-19 15:37:00|1766|1765.6|1765.4|1765.2|1766.2|1765.8|1765.2|1765|7855
1616168230000|2021-03-19 15:37:10|1765.2|1765|1765.8|1765.4|1765.8|1765.4|1765.2|1765|233
1616168240000|2021-03-19 15:37:20|1765.6|1765.6|1765.4|1765|1765.8|1765.6|1765.4|1765|6878
1616168250000|2021-03-19 15:37:30|1765.2|1764.8|1765.2|1764.6|1765.4|1765|1764.6|1764.2|3156
1616168260000|2021-03-19 15:37:40|1765.4|1764.8|1765.4|1765|1765.6|1765.2|1765|1764.8|4494
1616168270000|2021-03-19 15:37:50|1765.6|1765.2|1766|1765.4|1766.2|1765.8|1765.6|1765.2|1032
1616168280000|2021-03-19 15:38:00|1766.2|1765.6|1766.2|1766|1766.4|1766|1766.2|1765.4|270
1616168290000|2021-03-19 15:38:10|1766|1765.8|1766|1765.4|1766.2|1765.8|1766|1765.4|0
1616168300000|2021-03-19 15:38:20|1765.8|1765.2|1766|1765.6|1766|1765.8|1765.2|1765|2641
1616168310000|2021-03-19 15:38:30|1765.8|1765.4|1766.2|1765.8|1766.2|1766|1765.8|1765.4|3128
1616168320000|2021-03-19 15:38:40|1766|1765.6|1766.6|1766|1766.6|1766.2|1766|1765.6|717
1616168330000|2021-03-19 15:38:50|1766.4|1766.2|1765.8|1765.4|1766.4|1766.2|1765.6|1765.4|1907
1616168340000|2021-03-19 15:39:00|1765.6|1765.2|1766|1765.6|1766|1765.8|1765.6|1765.2|4236
1616168350000|2021-03-19 15:39:10|1765.8|1765.4|1766|1765.6|1766|1765.8|1765.6|1765.2|961
1616168360000|2021-03-19 15:39:20|1766.2|1765.8|1765.8|1765.4|1766.2|1765.8|1765.6|1765.2|6836
1616168370000|2021-03-19 15:39:30|1766|1765.6|1765.8|1765.4|1766|1765.6|1765.4|1765.2|5441
1616168380000|2021-03-19 15:39:40|1765.6|1765.2|1765.4|1765|1765.6|1765.2|1765.2|1764.8|2654
1616168390000|2021-03-19 15:39:50|1765.6|1765.2|1765.4|1765|1766|1765.6|1765.2|1765|2966
1616168400000|2021-03-19 15:40:00|1765.6|1765.2|1765.6|1765.2|1765.6|1765.4|1765.4|1765.2|2056
1616168410000|2021-03-19 15:40:10|1765.8|1765.4|1766.4|1766|1766.4|1766.2|1765.6|1765.4|2092
1616168420000|2021-03-19 15:40:20|1766.6|1766.2|1766.8|1766.4|1767|1766.8|1766.4|1766.2|5004
1616168430000|2021-03-19 15:40:30|1766.6|1766.2|1766.4|1766|1766.6|1766.2|1766.2|1766|1106
1616168440000|2021-03-19 15:40:40|1766.2|1765.8|1766.4|1766|1766.6|1766.2|1766|1765.6|5416
1616168450000|2021-03-19 15:40:50|1766.2|1765.8|1766.8|1766.4|1766.8|1766.4|1765.6|1765.4|16576
1616168460000|2021-03-19 15:41:00|1766.6|1766.2|1766.4|1766|1766.8|1766.2|1766.4|1766|2686
1616168470000|2021-03-19 15:41:10|1766.2|1765.8|1766.2|1766|1766.4|1766|1766|1765.8|3050
1616168480000|2021-03-19 15:41:20|1766|1765.8|1766|1765.6|1766|1765.8|1765.6|1765.4|8588
1616168490000|2021-03-19 15:41:30|1766.2|1765.8|1766|1765.6|1766.4|1766.2|1765.8|1765.6|1829
1616168500000|2021-03-19 15:41:40|1765.6|1765.4|1765.8|1765.6|1766|1765.6|1765.6|1765.4|4287
1616168510000|2021-03-19 15:41:50|1765.6|1765.4|1765.8|1765.4|1765.8|1765.4|1765.6|1765.4|1339
1616168520000|2021-03-19 15:42:00|1765.4|1765.2|1766.2|1765.6|1766.4|1766|1765.4|1765.2|10350
1616168530000|2021-03-19 15:42:10|1765.6|1765.4|1766.2|1765.8|1766.2|1765.8|1765.6|1765.4|6565
1616168540000|2021-03-19 15:42:20|1766|1765.6|1765.8|1765.6|1766|1765.6|1765.8|1765.6|1734
1616168550000|2021-03-19 15:42:30|1765.6|1765.4|1766|1765.6|1766|1765.6|1765.4|1765.2|3620
1616168560000|2021-03-19 15:42:40|1765.8|1765.4|1765.8|1765.6|1766|1765.6|1765.8|1765.2|2990
1616168570000|2021-03-19 15:42:50|1766|1765.8|1765.8|1765.6|1766|1765.8|1765.8|1765.4|9544
1616168580000|2021-03-19 15:43:00|1765.6|1765.4|1765.8|1765.4|1765.8|1765.4|1765.6|1765.4|3
1616168590000|2021-03-19 15:43:10|1766|1765.6|1765.4|1765.2|1766|1765.6|1765.4|1765.2|4201
1616168600000|2021-03-19 15:43:20|1765.6|1765.4|1766|1765.8|1766|1765.8|1765.6|1765.4|656
1616168610000|2021-03-19 15:43:30|1766.2|1766|1766.2|1765.6|1766.2|1766|1765.8|1765.6|5875
1616168620000|2021-03-19 15:43:40|1766|1765.8|1765.8|1765.6|1766|1765.8|1765.8|1765.6|3072
1616168630000|2021-03-19 15:43:50|1765.6|1765.4|1765.6|1765.4|1765.8|1765.4|1765.4|1765.2|4834
1616168640000|2021-03-19 15:44:00|1765.8|1765.6|1766.2|1765.8|1766.2|1766|1765.8|1765.6|3163
1616168650000|2021-03-19 15:44:10|1766|1765.6|1766.2|1765.6|1766.2|1765.6|1765.8|1765.4|2909
1616168660000|2021-03-19 15:44:20|1766.4|1765.8|1766.4|1766|1766.6|1766|1766.4|1765.8|757
1616168670000|2021-03-19 15:44:30|1766.2|1765.8|1766.4|1766|1766.4|1766|1766.2|1765.8|1357
1616168680000|2021-03-19 15:44:40|1766.6|1766.2|1766.8|1766.4|1766.8|1766.4|1766.6|1766|647
1616168690000|2021-03-19 15:44:50|1767|1766.6|1768|1767.4|1768|1767.4|1767|1766.6|3974
1616168700000|2021-03-19 15:45:00|1767.8|1767.6|1768.2|1767.8|1768.6|1768.2|1767.8|1767.6|4934
1616168710000|2021-03-19 15:45:10|1768|1767.6|1767.8|1767.4|1768.2|1767.8|1767.6|1767.4|9532
1616168720000|2021-03-19 15:45:20|1768|1767.6|1768.4|1767.8|1768.4|1768|1768|1767.6|330
1616168730000|2021-03-19 15:45:30|1768.2|1767.6|1768|1767.6|1768.4|1767.8|1767.8|1767.6|4768
1616168740000|2021-03-19 15:45:40|1767.8|1767.4|1767.8|1767.4|1768|1767.6|1767.4|1767.2|1845
1616168750000|2021-03-19 15:45:50|1768|1767.6|1767.8|1767.4|1768.2|1767.8|1767.6|1767.4|12124
1616168760000|2021-03-19 15:46:00|1767.6|1767.6|1767.8|1767.4|1768|1767.6|1767.6|1767.4|207
1616168770000|2021-03-19 15:46:10|1767.6|1767.6|1768.2|1768|1768.2|1768|1767.6|1767.6|517
1616168780000|2021-03-19 15:46:20|1768.4|1768.2|1768.4|1768|1768.6|1768.2|1768.4|1768|1893
1616168790000|2021-03-19 15:46:30|1768.2|1767.8|1767.8|1767.4|1768.4|1768.2|1767.8|1767.4|16385
1616168800000|2021-03-19 15:46:40|1767.6|1767.2|1767.6|1767.2|1767.8|1767.4|1767.4|1767|8364
1616168810000|2021-03-19 15:46:50|1767.4|1767|1767|1766.6|1767.4|1767|1766.8|1766.4|12704
1616168820000|2021-03-19 15:47:00|1767.2|1766.8|1767.2|1766.8|1767.4|1767|1766.6|1766.4|2974
1616168830000|2021-03-19 15:47:10|1767.4|1767|1767.6|1767.2|1767.8|1767.2|1767.4|1766.8|2517
1616168840000|2021-03-19 15:47:20|1767.4|1766.6|1767|1766.8|1767.4|1766.8|1767|1766.6|10147
1616168850000|2021-03-19 15:47:30|1766.8|1766.6|1767|1766.6|1767|1766.8|1766.6|1766.4|2207
1616168860000|2021-03-19 15:47:40|1766.8|1766.4|1766.6|1766|1766.8|1766.4|1766.2|1766|6796
1616168870000|2021-03-19 15:47:50|1766.4|1766.2|1766.4|1766|1766.4|1766.2|1766.2|1766|1
1616168880000|2021-03-19 15:48:00|1766.2|1765.8|1766|1765.8|1766.2|1765.8|1766|1765.6|1222
1616168890000|2021-03-19 15:48:10|1766.2|1766|1766.6|1766.2|1766.6|1766.2|1766.2|1765.8|2246
1616168900000|2021-03-19 15:48:20|1766.4|1766|1765.8|1765.4|1766.4|1766.2|1765.6|1765.2|4016
1616168910000|2021-03-19 15:48:30|1765.6|1765.2|1765.8|1765.4|1765.8|1765.4|1765.4|1765|913
1616168920000|2021-03-19 15:48:40|1766|1765.6|1766|1765.4|1766|1765.6|1766|1765.4|647
1616168930000|2021-03-19 15:48:50|1765.8|1765.6|1765.6|1765.2|1766|1765.8|1765.2|1765|3920
1616168940000|2021-03-19 15:49:00|1765.4|1765|1765.2|1764.8|1765.4|1765|1764.8|1764.6|4833
1616168950000|2021-03-19 15:49:10|1765.4|1765|1765.4|1765|1765.6|1765.2|1765.4|1765|441
1616168960000|2021-03-19 15:49:20|1765.2|1765.2|1765.6|1765.2|1765.6|1765.4|1765.2|1765.2|1191
1616168970000|2021-03-19 15:49:30|1765.4|1765|1764.8|1764.2|1765.4|1765.2|1764.4|1764.2|10877
1616168980000|2021-03-19 15:49:40|1764.6|1764|1764.4|1764.2|1764.6|1764.2|1764.2|1764|2263
1616168990000|2021-03-19 15:49:50|1764.2|1764|1764|1763.6|1764.2|1764|1763.8|1763.6|6628
1616169000000|2021-03-19 15:50:00|1763.8|1763.4|1763.4|1763|1763.8|1763.4|1763.2|1762.8|4245
1616169010000|2021-03-19 15:50:10|1763.6|1763.2|1763.8|1763.4|1763.8|1763.4|1763.6|1763.2|3000
1616169020000|2021-03-19 15:50:20|1764|1763.6|1765.4|1765|1765.4|1765|1764|1763.6|1926
1616169030000|2021-03-19 15:50:30|1765.2|1764.8|1765|1764.6|1765.2|1765|1765|1764.6|1198
1616169040000|2021-03-19 15:50:40|1764.8|1764.4|1765|1764.6|1765|1764.6|1764.6|1764.4|1290
1616169050000|2021-03-19 15:50:50|1764.8|1764.4|1764.4|1764|1764.8|1764.4|1764.4|1764|888
1616169060000|2021-03-19 15:51:00||1764.2||1764.2||1764.2||1764.2|0
1616169070000|2021-03-19 15:51:10|1764.6|1764|1764.4|1764.2|1764.8|1764.4|1764.4|1764|1397
1616169080000|2021-03-19 15:51:20|1764.6|1764.4|1764.6|1764.2|1764.8|1764.6|1764.2|1763.8|1992
1616169090000|2021-03-19 15:51:30|1764.8|1764.4|1764.6|1764.2|1764.8|1764.4|1764.6|1764.2|652
1616169100000|2021-03-19 15:51:40|1764.4|1764|1764.6|1764|1764.8|1764.4|1764.4|1764|409
1616169110000|2021-03-19 15:51:50|1764.4|1764.2|1764.2|1763.8|1764.4|1764.2|1763.8|1763.4|2406
1616169120000|2021-03-19 15:52:00|1764|1763.6|1764.2|1763.8|1764.2|1763.8|1764|1763.6|448
1616169130000|2021-03-19 15:52:10|1764|1764|1764.6|1764.4|1764.6|1764.4|1764|1764|1070
1616169140000|2021-03-19 15:52:20|1764.4|1764.2|1764.8|1764.2|1765|1764.6|1764.4|1764|3939
1616169150000|2021-03-19 15:52:30|1765|1764.4|1765.2|1765|1765.4|1765|1765|1764.4|1890
1616169160000|2021-03-19 15:52:40|1765.4|1765.2|1765.4|1765|1765.8|1765.4|1765.2|1765|1882
1616169170000|2021-03-19 15:52:50||1765.2||1765.2||1765.2||1765.2|0
1616169180000|2021-03-19 15:53:00|1765.8|1765.4|1765.8|1765.4|1766|1765.6|1765.6|1765.4|1727
1616169190000|2021-03-19 15:53:10|1766|1765.6|1765.8|1765.4|1766|1765.8|1765.6|1765.4|3714
1616169200000|2021-03-19 15:53:20||1765.6||1765.6||1765.6||1765.6|0
1616169210000|2021-03-19 15:53:30|1765.6|1765.4|1765.4|1765.2|1765.6|1765.4|1765.4|1765|3111
1616169220000|2021-03-19 15:53:40|1765.2|1765|1765.6|1765.4|1765.6|1765.4|1765.2|1765|1600
1616169230000|2021-03-19 15:53:50|1765.8|1765.6|1765.8|1765.6|1766|1765.6|1765.8|1765.4|2629
1616169240000|2021-03-19 15:54:00|1766|1765.4|1766.4|1766.2|1766.6|1766.4|1766|1765.4|5380
1616169250000|2021-03-19 15:54:10|1766.6|1766|1766.8|1766.2|1766.8|1766.2|1766.2|1766|3257
1616169260000|2021-03-19 15:54:20|1766.6|1766.4|1766.6|1766.2|1767|1766.6|1766.6|1766.2|779
1616169270000|2021-03-19 15:54:30|1766.4|1766.4|1766.8|1766.4|1767|1766.6|1766.4|1766.2|1215
1616169280000|2021-03-19 15:54:40|1766.6|1766.2|1766.4|1766|1766.6|1766.2|1766.2|1766|929
1616169290000|2021-03-19 15:54:50|1766.2|1765.8|1766.4|1766|1766.4|1766|1766|1765.8|8241
1616169300000|2021-03-19 15:55:00|1766.2|1765.8|1764.8|1764.4|1766.2|1765.8|1764.6|1764.4|10696
1616169310000|2021-03-19 15:55:10|1765|1764.6|1765.2|1764.6|1765.2|1764.8|1765|1764.6|533
1616169320000|2021-03-19 15:55:20|1765|1764.4|1765|1764.8|1765|1764.8|1764.6|1764.4|877
1616169330000|2021-03-19 15:55:30|1765.2|1764.6|1765|1764.8|1765.2|1765|1765|1764.6|588
1616169340000|2021-03-19 15:55:40|1765.2|1765|1765.4|1765|1765.4|1765|1765.2|1765|795
1616169350000|2021-03-19 15:55:50|1765.2|1764.8|1764|1763.8|1765.2|1764.8|1763.8|1763.6|11949
1616169360000|2021-03-19 15:56:00|1764.2|1764|1764|1763.8|1764.4|1764|1763.8|1763.6|7294
1616169370000|2021-03-19 15:56:10|1764.2|1764|1765|1764.6|1765|1764.8|1764.2|1764|2707
1616169380000|2021-03-19 15:56:20|1765.2|1764.8|1765.2|1764.8|1765.2|1765|1765|1764.8|2276
1616169390000|2021-03-19 15:56:30|1765.4|1765|1765.2|1764.8|1765.4|1765|1765|1764.8|4442
1616169400000|2021-03-19 15:56:40|1765.4|1765|1765.4|1765|1765.6|1765.4|1765.4|1765|1997
1616169410000|2021-03-19 15:56:50|1765.2|1764.8|1765.4|1765|1765.4|1765|1765.2|1764.8|1111
1616169420000|2021-03-19 15:57:00|1765.6|1765.2|1765.4|1765|1765.6|1765.4|1765.4|1765|1217
1616169440000|2021-03-19 15:57:20|1765.6|1765.2|1765.8|1765.4|1765.8|1765.6|1765.6|1765.2|2308
1616169450000|2021-03-19 15:57:30|1766|1765.6|1766.4|1766.2|1767|1766.6|1766|1765.6|35854
1616169460000|2021-03-19 15:57:40|1766.6|1766.4|1766.6|1766.2|1766.6|1766.4|1766.6|1766.2|829
1616169470000|2021-03-19 15:57:50|1766.4|1766.4|1766.2|1765.8|1766.6|1766.4|1766|1765.6|4680
1616169480000|2021-03-19 15:58:00|1766.4|1766.2|1766.6|1766.2|1766.6|1766.2|1766.2|1765.8|3414
1616169490000|2021-03-19 15:58:10|1766.4|1766|1766.6|1766.2|1766.6|1766.4|1766.2|1765.8|5653
1616169500000|2021-03-19 15:58:20|1766.8|1766.4|1766.8|1766.4|1767|1766.6|1766.4|1766.2|3992
1616169510000|2021-03-19 15:58:30|1766.6||1766.6||1766.6||1766.6||1054
1616169520000|2021-03-19 15:58:40|1766.4|1766.2|1766.8|1766.4|1766.8|1766.6|1766.4|1766.2|1779
1616169540000|2021-03-19 15:59:00|1767|1766.6|1767.2|1766.8|1767.2|1767|1766.8|1766.6|5236
1616169550000|2021-03-19 15:59:10|1767|1767|1767.4|1767|1767.4|1767.2|1767|1766.6|4110
1616169560000|2021-03-19 15:59:20|1767.2|1766.8|1767.8|1767.4|1768.2|1767.8|1767|1766.8|7995
1616169570000|2021-03-19 15:59:30|1767.6|1767.2|1767.4|1767|1767.6|1767.2|1767.4|1767|486
1616169580000|2021-03-19 15:59:40|1767.2|1766.8|1767.4|1767|1767.4|1767|1767|1766.6|5154
1616169590000|2021-03-19 15:59:50|1767.2|1766.8|1767.2|1766.8|1767.4|1767|1766.8|1766.6|7771
1616169600000|2021-03-19 16:00:00|1767.4|1767|1767.8|1767.6|1767.8|1767.6|1767.2|1767|4303
1616169610000|2021-03-19 16:00:10|1768|1767.8|1768.8|1768.4|1768.8|1768.4|1767.8|1767.4|5632
1616169620000|2021-03-19 16:00:20|1768.6|1768.2|1767.8|1767.4|1768.6|1768.4|1767.8|1767.4|4149
1616169630000|2021-03-19 16:00:30||1767.6||1767.6||1767.6||1767.6|0
1616169640000|2021-03-19 16:00:40|1768|1767.8|1768.2|1768|1768.2|1768|1768|1767.6|1156
1616169650000|2021-03-19 16:00:50|1768.4|1768.2|1768.4|1768|1768.8|1768.6|1768.2|1767.8|1872
1616169660000|2021-03-19 16:01:00|1768.6|1768.4|1768.4|1768|1768.8|1768.4|1768.4|1768|1354
1616169670000|2021-03-19 16:01:10|1768.6|1768.2|1768.4|1768|1768.8|1768.2|1768.2|1768|1276
1616169680000|2021-03-19 16:01:20|1768.2|1767.8|1768.4|1768|1768.6|1768.2|1768|1767.8|9193
1616169690000|2021-03-19 16:01:30|1768.2|1767.8|1767|1766.6|1768.4|1768|1766|1765.8|112727
1616169700000|2021-03-19 16:01:40|1767.2|1766.8|1767.2|1766.6|1767.4|1767|1767|1766.6|1535
1616169710000|2021-03-19 16:01:50|1767.4|1766.8|1767|1766.8|1767.4|1767|1766.8|1766.6|3101
1616169720000|2021-03-19 16:02:00|1767.2|1767|1767.6|1767.2|1768|1767.4|1767.2|1767|2548
1616169730000|2021-03-19 16:02:10|1767.4|1767.4|1767.8|1767.6|1767.8|1767.6|1767.4|1767|1163
1616169740000|2021-03-19 16:02:20|1768|1767.4|1768|1767.6|1768.2|1767.8|1768|1767.4|2970
1616169760000|2021-03-19 16:02:40|1768.2|1767.8|1768|1767.8|1768.4|1768|1767.8|1767.6|12693
1616169770000|2021-03-19 16:02:50|1767.8|1767.6|1767.8|1767.6|1768|1767.6|1767.6|1767.4|2029
1616169780000|2021-03-19 16:03:00|1768|1767.8|1768.2|1767.8|1768.2|1768|1768|1767.8|877
1616169790000|2021-03-19 16:03:10|1768.4|1768|1768.8|1768.4|1768.8|1768.4|1768.2|1767.8|1536
1616169800000|2021-03-19 16:03:20|1768.6|1768.2|1768.8|1768.6|1769|1768.8|1768.6|1768|6227
1616169810000|2021-03-19 16:03:30|1769|1768.8|1769.4|1769|1769.4|1769.2|1768.8|1768.6|2957
1616169820000|2021-03-19 16:03:40|1769.6|1769.2|1769.2|1768.8|1769.6|1769.2|1769|1768.8|1083
1616169830000|2021-03-19 16:03:50|1769.4|1769|1769.6|1769|1769.6|1769.2|1769.4|1769|199
1616169840000|2021-03-19 16:04:00|1769.2|1769.2|1769.6|1769.4|1769.8|1769.6|1769.2|1768.8|6119
1616169850000|2021-03-19 16:04:10|1769.8|1769.6|1769.8|1769.4|1769.8|1769.6|1769.6|1769.4|1171
1616169860000|2021-03-19 16:04:20|1769.6|1769.2|1769.2|1768.8|1769.6|1769.2|1769|1768.6|4784
1616169870000|2021-03-19 16:04:30|1769|1768.6|1768.6|1768.4|1769.2|1768.6|1768.4|1768.2|5182
1616169880000|2021-03-19 16:04:40|1768.8|1768.6|1769|1768.6|1769|1768.6|1768.6|1768.4|1590
1616169890000|2021-03-19 16:04:50|1769.2|1768.8|1769|1768.8|1769.2|1769|1769|1768.8|1584
1616169900000|2021-03-19 16:05:00|1768.8|1768.6|1769.2|1768.8|1769.2|1769|1768.4|1768.2|18587
1616169910000|2021-03-19 16:05:10|1769.4|1769|1769.4|1769|1769.8|1769.4|1769.2|1769|6855
1616169920000|2021-03-19 16:05:20|1769.6|1769.2|1769.8|1769.4|1769.8|1769.4|1769.6|1769.2|720
1616169930000|2021-03-19 16:05:30|1769.6|1769.6|1769.6|1769.4|1769.8|1769.6|1769.4|1769.2|2827
1616169940000|2021-03-19 16:05:40|1769.8|1769.6|1770.2|1769.8|1770.2|1770|1769.8|1769.4|15242
1616169950000|2021-03-19 16:05:50|1770|1769.6|1770.2|1769.8|1770.2|1769.8|1769.8|1769.6|1436
1616169960000|2021-03-19 16:06:00|1770.4|1770|1769.6|1769.2|1770.4|1770|1769.4|1769.2|2191
1616169970000|2021-03-19 16:06:10|1770|1769.4|1769.4|1769|1770.2|1769.8|1769.2|1769|9724
1616169980000|2021-03-19 16:06:20|1769.6|1769.2|1770.2|1769.8|1770.4|1770|1769.2|1769|5510
1616169990000|2021-03-19 16:06:30|1770.4|1770|1770.2|1770|1770.6|1770.2|1770|1769.8|5508
1616170000000|2021-03-19 16:06:40|1770.4|1770.2|1770.6|1770.2|1770.6|1770.4|1770.2|1770|2596
1616170010000|2021-03-19 16:06:50|1770.4|1770|1770.2|1770|1770.4|1770|1770.2|1770|0
1616170020000|2021-03-19 16:07:00|1770.4|1770.2|1770.4|1770|1770.6|1770.4|1770.2|1770|1332
1616170030000|2021-03-19 16:07:10|1770.6|1770.2|1770.2|1770|1770.6|1770.2|1770.2|1770|3863
1616170040000|2021-03-19 16:07:20|1770.4|1770.2|1771|1770.6|1771|1770.6|1770.4|1770.2|2173
1616170050000|2021-03-19 16:07:30|1771.2|1770.8|1770.8|1770.4|1771.4|1771|1770.6|1770.4|13878
1616170060000|2021-03-19 16:07:40|1770.6|1770.2|1770.4|1770.2|1770.6|1770.2|1770.4|1770.2|892
1616170070000|2021-03-19 16:07:50|1770.6|1770.4|1771.2|1770.8|1771.2|1771|1770.6|1770.4|7538
1616170080000|2021-03-19 16:08:00|1771|1770.6|1771|1770.4|1771|1770.6|1770.4|1770.2|5235
1616170090000|2021-03-19 16:08:10|1770.8|1770.6|1771.2|1771|1771.2|1771|1770.8|1770.6|2197
1616170100000|2021-03-19 16:08:20|1771.4|1771.2|1771.8|1771.4|1772|1771.8|1771.2|1771|9252
1616170110000|2021-03-19 16:08:30|1771.6|1771.6|1771.8|1771.6|1772.2|1772|1771.6|1771.4|11819
1616170120000|2021-03-19 16:08:40|1772|1771.8|1772.2|1771.8|1772.2|1772|1771.8|1771.6|2541
1616170130000|2021-03-19 16:08:50|1772|1771.6|1771.2|1770.8|1772|1771.6|1770.8|1770.4|69357
1616170140000|2021-03-19 16:09:00|1771|1770.6|1771|1770.8|1771.4|1771|1771|1770.6|8697
1616170150000|2021-03-19 16:09:10|1771.2|1771|1771.4|1771.2|1771.6|1771.4|1771.2|1771|574
1616170160000|2021-03-19 16:09:20|1771.6|1771.4|1771.8|1771.4|1771.8|1771.6|1771.6|1771.4|204
1616170170000|2021-03-19 16:09:30|1772|1771.6|1772.2|1771.8|1772.2|1771.8|1771.8|1771.4|922
1616170180000|2021-03-19 16:09:40|1772|1772|1773|1772.6|1773|1772.6|1772|1771.8|1391
1616170190000|2021-03-19 16:09:50|1772.8|1772.8|1773|1772.4|1773|1772.8|1772.6|1772.4|1351
1616170200000|2021-03-19 16:10:00|1772.8|1772.6|1772.6|1772.2|1773|1772.8|1772.4|1772|4195
1616170210000|2021-03-19 16:10:10|1772.8|1772.4|1773|1772.6|1773.2|1773|1772.8|1772.4|3717
1616170220000|2021-03-19 16:10:20|1773.2|1772.8|1773|1772.8|1773.2|1773|1772.8|1772.6|6286
1616170230000|2021-03-19 16:10:30|1772.8|1772.6|1772.6|1772.2|1773.2|1772.8|1772.4|1772.2|13546
1616170240000|2021-03-19 16:10:40|1772.4|1772|1772.6|1772.2|1772.6|1772.4|1772.4|1772|7267
1616170250000|2021-03-19 16:10:50|1772.4|1772|1772.2|1772|1772.6|1772|1772.2|1772|3088
1616170260000|2021-03-19 16:11:00|1772|1771.8|1772.8|1772.6|1772.8|1772.6|1772|1771.8|15116
1616170270000|2021-03-19 16:11:10|1772.6|1772.4|1773.6|1773.2|1773.6|1773.2|1772.6|1772.2|3413
1616170280000|2021-03-19 16:11:20|1773.8|1773.4|1774|1773.6|1774.2|1773.8|1773.6|1773.4|5551
1616170290000|2021-03-19 16:11:30|1774.2|1773.8|1774|1773.8|1774.2|1773.8|1773.8|1773.6|4629
1616170300000|2021-03-19 16:11:40|1774.2|1774|1774.4|1774|1774.4|1774.2|1774|1773.8|8895
1616170310000|2021-03-19 16:11:50|1774.2|1774.2|1774.4|1774|1774.4|1774.2|1773.8|1773.6|13362
1616170320000|2021-03-19 16:12:00||1774.2||1774||1774.2||1774|1113
1616170330000|2021-03-19 16:12:10|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|1774|1773.8|1519
1616170340000|2021-03-19 16:12:20|1774|1773.6|1773.6|1773.2|1774|1773.6|1773.2|1773|21981
1616170350000|2021-03-19 16:12:30|1773.8|1773.4|1774|1773.8|1774.2|1773.8|1773.8|1773.4|5920
1616170360000|2021-03-19 16:12:40|1774.2|1774|1774|1773.6|1774.4|1774.2|1773.8|1773.6|7136
1616170370000|2021-03-19 16:12:50|1773.8|1773.2|1773.6|1773.4|1773.8|1773.6|1773.4|1773.2|12065
1616170380000|2021-03-19 16:13:00|1773.8|1773.6|1773.8|1773.4|1774|1773.6|1773.6|1773.4|2312
1616170390000|2021-03-19 16:13:10|1773.6|1773.6|1773.6|1773.2|1773.8|1773.6|1773.4|1773.2|1620
1616170400000|2021-03-19 16:13:20|1773.4|1773|1773.6|1773.4|1773.6|1773.4|1773|1772.8|6331
1616170410000|2021-03-19 16:13:30|1773.4|1773.2|1773.6|1773.4|1773.8|1773.6|1773.4|1773.2|3082
1616170420000|2021-03-19 16:13:40|1773.2|1773|1772.8|1772.4|1773.6|1773.2|1772.2|1772|118966
1616170430000|2021-03-19 16:13:50|1772.6|1772.6|1772|1771.8|1773|1772.8|1772|1771.6|4384
1616170440000|2021-03-19 16:14:00|1772.2|1772|1772.2|1772|1772.6|1772.2|1771.8|1771.6|6862
1616170450000|2021-03-19 16:14:10|1772|1771.8|1772.6|1772.2|1772.6|1772.4|1772|1771.8|3155
1616170460000|2021-03-19 16:14:20|1772.8|1772.4|1773.2|1772.8|1773.2|1773|1772.6|1772.2|2776
1616170470000|2021-03-19 16:14:30|1773|1772.6|1773.2|1772.8|1773.2|1772.8|1772.8|1772.6|707
1616170480000|2021-03-19 16:14:40|1773.4|1773|1774|1773.6|1774|1773.6|1773.2|1773|4189
1616170490000|2021-03-19 16:14:50|1773.8|1773.8|1773.4|1773|1774|1773.8|1773.2|1773|11078
1616170500000|2021-03-19 16:15:00|1773.6|1773.2|1773.8|1773.6|1774|1773.8|1773.4|1773.2|3765
1616170510000|2021-03-19 16:15:10|1774|1773.8|1774.2|1774|1774.2|1774|1774|1773.6|6731
1616170520000|2021-03-19 16:15:20|1774|1773.8|1774.4|1774|1774.4|1774.2|1774|1773.8|4435
1616170530000|2021-03-19 16:15:30|1774.6|1774.2|1774.8|1774.4|1774.8|1774.6|1774.4|1774.2|4427
1616170540000|2021-03-19 16:15:40|1775|1774.6|1776.2|1776|1776.4|1776|1774.6|1774.4|41215
1616170550000|2021-03-19 16:15:50|1776|1775.8|1775.6|1775.4|1776.2|1775.8|1775.6|1775.4|3467
1616170560000|2021-03-19 16:16:00|1775.8|1775.6|1775.2|1774.8|1775.8|1775.6|1773|1772.8|131259
1616170570000|2021-03-19 16:16:10|1775|1775|1774.6|1774.4|1775.2|1775|1774.4|1774.2|10613
1616170580000|2021-03-19 16:16:20|1774.8|1774.6|1774.4|1774|1774.8|1774.6|1774.2|1774|4757
1616170590000|2021-03-19 16:16:30|1774.2|1774.2|1774.2|1773.6|1774.4|1774.2|1774|1773.6|1933
1616170600000|2021-03-19 16:16:40|1774.4|1773.8|1774.4|1774|1774.4|1774.2|1773.8|1773.6|1339
1616170610000|2021-03-19 16:16:50|1774.2|1773.8|1773.6|1773.2|1774.2|1773.8|1773.6|1773.2|3350
1616170620000|2021-03-19 16:17:00|1773.8|1773.4|1774|1773.6|1774|1773.8|1773.8|1773.4|5003
1616170630000|2021-03-19 16:17:10|1774.2|1773.8|1774.4|1774|1774.6|1774.4|1774.2|1773.8|2055
1616170640000|2021-03-19 16:17:20|1774.2|1773.8|1774|1773.6|1774.4|1774.2|1773.8|1773.6|5963
1616170650000|2021-03-19 16:17:30|1773.8|1773.4|1773.8|1773.4|1773.8|1773.4|1773.6|1773.2|1154
1616170660000|2021-03-19 16:17:40|1773.6|1773.6|1773.6|1773.2|1773.6|1773.6|1773.6|1773.2|692
1616170670000|2021-03-19 16:17:50|1773.4|1773.4|1772.8|1772.6|1773.6|1773.4|1772.8|1772.6|5668
1616170680000|2021-03-19 16:18:00|1772.6|1772.4|1772.6|1772|1772.8|1772.6|1772.4|1772|3296
1616170690000|2021-03-19 16:18:10|1772.4|1772.2|1772.6|1772.2|1772.8|1772.6|1772.4|1772|1312
1616170700000|2021-03-19 16:18:20|1772.8|1772.4|1772.6|1772.2|1772.8|1772.4|1772.2|1772|2711
1616170710000|2021-03-19 16:18:30|1772.8|1772.4|1773.2|1772.8|1773.2|1772.8|1772.6|1772.4|3933
1616170720000|2021-03-19 16:18:40|1773|1772.6|1773|1772.6|1773.2|1772.8|1772.8|1772.6|1529
1616170730000|2021-03-19 16:18:50|1772.8|1772.4|1772.4|1772|1772.8|1772.4|1772.2|1771.8|2869
1616170740000|2021-03-19 16:19:00|1772.2|1771.8|1772.4|1772|1772.4|1772|1772|1771.8|1023
1616170750000|2021-03-19 16:19:10|1772.2|1772.2|1772.2|1771.8|1772.2|1772.2|1772.2|1771.8|1105
1616170760000|2021-03-19 16:19:20|1772|1771.6|1772|1771.8|1772|1771.8|1771.8|1771.6|1859
1616170770000|2021-03-19 16:19:30|1772.2|1772|1772.6|1772.2|1772.8|1772.4|1772.2|1771.8|7311
1616170780000|2021-03-19 16:19:40|1772.4|1772|1772.2|1771.8|1772.4|1772|1772|1771.6|1974
1616170790000|2021-03-19 16:19:50|1772|1771.6|1772|1771.6|1772.2|1772|1771.8|1771.6|3350
1616170800000|2021-03-19 16:20:00|1771.8|1771.4|1772|1771.6|1772|1771.8|1771.6|1771.2|7125
1616170810000|2021-03-19 16:20:10|1771.8|1771.4|1771.6|1771.2|1772|1771.8|1771.4|1771.2|1395
1616170820000|2021-03-19 16:20:20|1771.8|1771.4|1771.6|1771.4|1771.8|1771.4|1771.6|1771.4|1109
1616170830000|2021-03-19 16:20:30|1771.4|1771|1771.6|1771.2|1771.8|1771.6|1771.2|1771|14702
1616170840000|2021-03-19 16:20:40|1771.8|1771.4|1772.2|1772|1772.2|1772|1771.6|1771.2|7626
1616170850000|2021-03-19 16:20:50|1772|1771.8|1771.2|1771|1772|1771.8|1771.2|1771|3749
1616170860000|2021-03-19 16:21:00|1771.4|1771.2|1771.8|1771.4|1771.8|1771.4|1771.4|1771.2|9226
1616170870000|2021-03-19 16:21:10|1771.6|1771.2|1771|1770.6|1771.6|1771.2|1770.8|1770.6|2658
1616170880000|2021-03-19 16:21:20|1771.2|1770.8|1771.6|1771.2|1771.6|1771.4|1771.2|1770.8|4852
1616170890000|2021-03-19 16:21:30|1771.4|1771|1771.2|1771|1771.8|1771.4|1771.2|1771|3186
1616170900000|2021-03-19 16:21:40|1771.4|1771.2|1770.6|1770.2|1771.4|1771.2|1770.2|1770|30646
1616170910000|2021-03-19 16:21:50|1770.8|1770.4|1770.6|1770.4|1770.8|1770.4|1770.4|1770.2|24854
1616170920000|2021-03-19 16:22:00|1770.4|1770.2|1771.6|1771.2|1771.6|1771.2|1770.4|1770.2|21224
1616170930000|2021-03-19 16:22:10|1771.4|1771|1771.4|1771|1771.4|1771|1771.4|1771|150
1616170940000|2021-03-19 16:22:20|1771.2||1771.4||1771.4||1771.2||439
1616170950000|2021-03-19 16:22:30|1771.2||1771.2||1771.4||1771.2||0
1616170960000|2021-03-19 16:22:40|1771|1770.8|1771.2|1771|1771.2|1771|1771|1770.8|2285
1616170970000|2021-03-19 16:22:50|1771|1770.8|1771|1770.8|1771.2|1771|1771|1770.8|2570
1616170980000|2021-03-19 16:23:00|1770.8|1770.6|1771|1770.8|1771.2|1770.8|1770.8|1770.6|974
1616170990000|2021-03-19 16:23:10|1770.8|1770.6|1770.6|1770.4|1770.8|1770.6|1770.6|1770.4|2638
1616171000000|2021-03-19 16:23:20|1770.8|1770.6|1771|1770.6|1771.2|1771|1770.8|1770.6|4289
1616171030000|2021-03-19 16:23:50||1770.8||1770.8||1770.8||1770.8|3228
1616171040000|2021-03-19 16:24:00|1771.2|1771|1771.4|1771.2|1771.4|1771.2|1771.2|1771|7819
1616171050000|2021-03-19 16:24:10|1771.2|1771|1771.4|1771|1771.4|1771.2|1771.2|1771|2525
1616171060000|2021-03-19 16:24:20|1771.2|1771.2|1771.2|1771|1771.4|1771.2|1771.2|1771|0
1616171070000|2021-03-19 16:24:30|1771|1770.8|1771.2|1771|1771.2|1771|1771|1770.8|661
1616171080000|2021-03-19 16:24:40|1771.4|1770.8|1771.4|1771|1771.4|1771.2|1771.4|1770.8|7237
1616171090000|2021-03-19 16:24:50|1771.2|1771.2|1771.2|1771|1771.2|1771.2|1771.2|1771|680
1616171100000|2021-03-19 16:25:00|1771.4|1771.2|1772|1771.8|1772.2|1771.8|1771.4|1771.2|11356
1616171110000|2021-03-19 16:25:10|1772.2|1772|1772|1771.8|1772.4|1772|1772|1771.8|4835
1616171120000|2021-03-19 16:25:20|1772.2|1771.6|1771.8|1771.6|1772.2|1771.6|1771.6|1771.4|7218
1616171130000|2021-03-19 16:25:30|1772|1771.8|1772.2|1771.8|1772.2|1772|1771.8|1771.6|11191
1616171150000|2021-03-19 16:25:50|1772|1772|1772|1771.8|1772|1772|1772|1771.8|1050
1616171160000|2021-03-19 16:26:00|1772.2|1772|1772|1771.6|1772.2|1772|1771.8|1771.6|4702
1616171170000|2021-03-19 16:26:10|1771.8|1771.8|1772.2|1771.8|1772.2|1772|1771.8|1771.8|4854
1616171180000|2021-03-19 16:26:20|1772|1771.6|1772|1771.6|1772|1771.8|1771.8|1771.6|1532
1616171190000|2021-03-19 16:26:30|1771.8||1771.8||1772||1771.8||0
1616171200000|2021-03-19 16:26:40|1771.6|1771.4|1771.6|1771.2|1771.6|1771.4|1771.4|1771.2|5066
1616171210000|2021-03-19 16:26:50|1771.8|1771.4|1771.6|1771.4|1771.8|1771.6|1771.6|1771.4|794
1616171220000|2021-03-19 16:27:00|1771.4|1771.2|1771.6|1771.4|1771.6|1771.4|1771.4|1771.2|999
1616171230000|2021-03-19 16:27:10|1771.4|1771.2|1771.4|1771|1771.6|1771.4|1771.2|1771|3880
1616171250000|2021-03-19 16:27:30|1771.2|1770.8|1771|1770.8|1771.2|1771|1771|1770.8|2306
1616171260000|2021-03-19 16:27:40|1770.8|1770.6|1771|1770.6|1771|1770.8|1770.8|1770.6|2594
1616171270000|2021-03-19 16:27:50|1771.2|1770.8|1771.4|1771|1771.4|1771|1771.2|1770.8|3859
1616171280000|2021-03-19 16:28:00|1771.2|1770.8|1770.6|1770.4|1771.2|1770.8|1770.6|1770.2|2816
1616171290000|2021-03-19 16:28:10|1770.8|1770.6|1770.8|1770.4|1770.8|1770.6|1770.6|1770.4|0
1616171300000|2021-03-19 16:28:20|1770.6|1770.6|1770.6|1770.2|1770.8|1770.6|1770.6|1770.2|1035
1616171310000|2021-03-19 16:28:30|1770.4|1770.4|1770.4|1770.2|1770.4|1770.4|1770.4|1770.2|2004
1616171320000|2021-03-19 16:28:40|1770.6|1770|1770.8|1770.6|1771|1770.6|1770.6|1770|4838
1616171330000|2021-03-19 16:28:50|1771|1770.8|1771|1770.8|1771.4|1770.8|1771|1770.6|11064
1616171340000|2021-03-19 16:29:00|1771.2|1771|1771.8|1771.2|1771.8|1771.6|1770.8|1770.6|12087
1616171350000|2021-03-19 16:29:10|1772|1771.4|1771.8|1771.6|1772|1771.6|1771.8|1771.4|612
1616171360000|2021-03-19 16:29:20|1772|1771.8|1772|1771.6|1772|1771.8|1772|1771.6|1364
1616171370000|2021-03-19 16:29:30|1772.2|1771.8|1771.8|1771.4|1772.4|1772|1771.8|1771.4|4708
1616171380000|2021-03-19 16:29:40|1772|1771.6|1771.6|1771.2|1772.2|1771.8|1771.6|1771.2|4310
1616171390000|2021-03-19 16:29:50|1771.4|1771|1769.4|1768.8|1771.4|1771|1769.4|1768.8|8036
1616400000000|2021-03-22 08:00:00|1795|1750|1753|1750|1795|1750|1753|1750|120001
1616400010000|2021-03-22 08:00:10|1752.8|1750.4|1749.8|1747.8|1752.8|1750.4|1748.4|1746.6|25620
1616400020000|2021-03-22 08:00:20|1749.6|1748|1751.6|1749.4|1751.8|1750|1748.4|1746.2|992
1616400030000|2021-03-22 08:00:30|1751.2|1749|1750.8|1749.6|1751.8|1750.2|1747.6|1746.6|6012
1616400040000|2021-03-22 08:00:40|1750.6|1749.8|1749.8|1748.2|1753.2|1752.2|1747.4|1746.4|12682
1616400050000|2021-03-22 08:00:50|1749.6|1748.6|1747.8|1746.2|1749.6|1748.6|1745.6|1745|4377
1616400060000|2021-03-22 08:01:00|1747.4|1746|1744|1743.4|1747.4|1746.2|1743|1742|34261
1616400070000|2021-03-22 08:01:10|1743.8|1743|1743|1741.8|1744.6|1744.2|1740.8|1740.2|9958
1616400080000|2021-03-22 08:01:20|1743.2|1742|1743.4|1742.8|1745|1744|1742.4|1742|4989
1616400090000|2021-03-22 08:01:30|1743.2|1742.6|1742|1741.4|1743.2|1742.6|1741.6|1741.2|8925
1616400100000|2021-03-22 08:01:40|1742.4|1741.6|1742|1741.4|1743.8|1742.6|1742|1741.4|3536
1616400110000|2021-03-22 08:01:50|1742.2|1741.6|1744.4|1743.6|1745.8|1744.6|1742.2|1741.6|23902
1616400120000|2021-03-22 08:02:00|1744.2|1743.4|1742.2|1741.6|1744.8|1743.4|1741.6|1741|15856
1616400130000|2021-03-22 08:02:10|1742.4|1741.8|1738.6|1737.8|1743.8|1742.2|1738.6|1737.6|53930
1616400140000|2021-03-22 08:02:20|1738.8|1738|1739.8|1738.6|1740.8|1740.2|1738.6|1737.8|6087
1616400150000|2021-03-22 08:02:30|1739.6|1738.4|1739.6|1738.2|1741|1739.8|1739.4|1738.2|2710
1616400160000|2021-03-22 08:02:40|1739.4|1738|1738.8|1737.6|1739.4|1738|1738|1737|1160
1616400170000|2021-03-22 08:02:50|1739|1737.8|1742.6|1741|1742.6|1741.4|1739|1737.8|9942
1616400180000|2021-03-22 08:03:00|1743|1741.2|1741|1740.4|1743.8|1742.6|1740.2|1739.2|4046
1616400190000|2021-03-22 08:03:10|1740.8|1740.2|1739.6|1739|1742.2|1741|1739.6|1739|8233
1616400200000|2021-03-22 08:03:20|1739.4|1738.8|1741.4|1740.4|1741.8|1740.8|1739.4|1738.8|4926
1616400210000|2021-03-22 08:03:30|1741.2|1740|1739.4|1739|1741.2|1740|1738.6|1738.2|9657
1616400220000|2021-03-22 08:03:40|1739.2|1738.8|1737.4|1736.4|1739.2|1738.8|1737|1736.4|14540
1616400230000|2021-03-22 08:03:50|1737.2|1736.2|1737.6|1736.4|1738.6|1737.6|1736.6|1736|19168
1616400240000|2021-03-22 08:04:00|1737.4|1736|1738.2|1737.6|1738.8|1737.8|1737.2|1736|2173
1616400250000|2021-03-22 08:04:10|1738|1737.2|1737.4|1736.2|1738|1737.2|1736.6|1736|12132
1616400260000|2021-03-22 08:04:20|1737.2|1736|1738|1737.4|1738|1737.4|1735.6|1735|16769
1616400270000|2021-03-22 08:04:30|1738.2|1737.6|1737.6|1736.8|1739|1738.2|1737.6|1736.6|3425
1616400280000|2021-03-22 08:04:40|1737.8|1737|1737|1736.6|1738.2|1737.8|1736.8|1736.2|4237
1616400290000|2021-03-22 08:04:50|1736.8|1736.4|1738.4|1737.4|1738.6|1737.6|1736.4|1735.2|8147
1616400300000|2021-03-22 08:05:00|1738.2|1738|1739|1738|1739.4|1739|1738|1737.2|2735
1616400310000|2021-03-22 08:05:10|1738.8|1737.8|1739|1738.4|1739|1738.4|1738|1737.2|1215
1616400320000|2021-03-22 08:05:20|1739.2|1738.6|1739.4|1738.4|1739.4|1738.8|1739.2|1738|1479
1616400330000|2021-03-22 08:05:30|1739.2|1738.6|1740.4|1739.2|1740.8|1739.6|1739.2|1738|4346
1616400340000|2021-03-22 08:05:40|1740.2|1739|1739.8|1738.4|1740.2|1740|1738.2|1737.6|35071
1616400350000|2021-03-22 08:05:50|1739.6|1738.6|1741.2|1739.8|1741.4|1741.2|1739.6|1738.4|7928
1616400360000|2021-03-22 08:06:00|1741|1739.6|1740.8|1739.6|1741|1740|1740|1739.4|750
1616400370000|2021-03-22 08:06:10|1741|1740|1741|1740.4|1742.2|1741.8|1740.6|1740|7808
1616400380000|2021-03-22 08:06:20|1740.8|1739.8|1740.6|1739.6|1740.8|1739.8|1739.6|1739|16062
1616400390000|2021-03-22 08:06:30|1740.8|1740|1740.6|1740.2|1741.8|1740.8|1740.4|1740|5743
1616400400000|2021-03-22 08:06:40|1740.4|1740|1741.2|1740.2|1741.2|1740.2|1740|1739.2|32907
1616400410000|2021-03-22 08:06:50|1741|1739.8|1740|1739|1741|1739.8|1740|1739|232
1616400420000|2021-03-22 08:07:00|1739.8|1739.2|1739.4|1739|1740|1739.2|1739.4|1739|1608
1616400430000|2021-03-22 08:07:10|1739.2|1738.8|1739.8|1739|1740|1739.4|1738.6|1738|11040
1616400440000|2021-03-22 08:07:20|1740|1738.4|1739.6|1738.8|1740|1738.8|1739.4|1738.2|2053
1616400450000|2021-03-22 08:07:30|1739.8|1739|1739.2|1738.4|1739.8|1739.2|1739.2|1738.4|1877
1616400460000|2021-03-22 08:07:40|1739.4|1738.6|1740.8|1740|1740.8|1740|1739.4|1738.6|5675
1616400470000|2021-03-22 08:07:50|1740|1739.8|1742.6|1741.6|1742.6|1741.6|1740|1739.8|4283
1616400480000|2021-03-22 08:08:00|1742.8|1741.8|1741.2|1740.8|1743|1742|1741.2|1740.4|846
1616400490000|2021-03-22 08:08:10|1741.4|1741|1742|1741|1743.8|1742.6|1741.4|1740.6|24212
1616400500000|2021-03-22 08:08:20|1741.8|1741.2|1741.6|1740.8|1742.2|1741.6|1740.8|1740.2|8134
1616400510000|2021-03-22 08:08:30|1741.4|1741|1741.6|1741|1741.8|1741.2|1741.2|1740.4|1206
1616400520000|2021-03-22 08:08:40|1741.4|1740.8|1741.6|1741|1742|1741.4|1741.4|1740.8|622
1616400530000|2021-03-22 08:08:50|1741.4|1740.8|1741.6|1740.8|1742|1741|1741.4|1740.8|662
1616400540000|2021-03-22 08:09:00|1741.4|1740.6|1742.8|1741.8|1743.6|1742.2|1741|1740.4|17818
1616400550000|2021-03-22 08:09:10|1742.6|1741.6|1741|1740.4|1742.6|1741.6|1740.6|1740|9776
1616400560000|2021-03-22 08:09:20|1740.8|1740.2|1740.6|1740|1740.8|1740.2|1740.4|1739.4|8236
1616400570000|2021-03-22 08:09:30|1740.4|1739.8|1740.8|1740.2|1740.8|1740.2|1740.2|1739.4|1591
1616400580000|2021-03-22 08:09:40|1740.6|1740|1740.8|1740.2|1741.6|1740.8|1740.6|1740|3014
1616400590000|2021-03-22 08:09:50|1741|1740.4|1741.6|1741|1741.8|1741.2|1740.8|1740.2|2670
1616400600000|2021-03-22 08:10:00|1741.4|1740.8|1741.6|1741|1741.8|1741.2|1741|1740.2|3464
1616400610000|2021-03-22 08:10:10|1741.4|1740.8|1741|1740.2|1741.4|1740.8|1740|1739|7876
1616400620000|2021-03-22 08:10:20|1740.8|1740.4|1741.2|1740.6|1741.2|1740.6|1740.6|1740|626
1616400630000|2021-03-22 08:10:30|1741|1740.4|1740.8|1740.2|1741|1740.4|1740.4|1740|2509
1616400640000|2021-03-22 08:10:40|1740.6|1740|1740.8|1739.8|1740.8|1740|1739.6|1739.2|1083
1616400650000|2021-03-22 08:10:50|1740|1740|1741|1740.2|1741|1740.2|1740|1739.8|1037
1616400660000|2021-03-22 08:11:00|1740.8|1740.4|1741.8|1741.2|1741.8|1741.2|1740.8|1740|5372
1616400670000|2021-03-22 08:11:10|1741.6|1741.4|1743.4|1743|1743.6|1743.2|1741.6|1741.2|1369
1616400680000|2021-03-22 08:11:20|1743.2|1742.8|1743|1742.2|1743.6|1743.2|1742.2|1741.8|4924
1616400690000|2021-03-22 08:11:30|1743.2|1742|1742.8|1742.6|1743.4|1743|1742.6|1741.8|6298
1616400700000|2021-03-22 08:11:40|1742.6|1742.4|1743.4|1743.2|1744|1743.6|1742.4|1742.2|2695
1616400710000|2021-03-22 08:11:50|1743.6|1743.4|1744|1743.6|1744|1743.6|1743.6|1743.2|406
1616400720000|2021-03-22 08:12:00|1744.2|1743.8|1746|1745.6|1746.2|1745.6|1744.2|1743.8|5275
1616400730000|2021-03-22 08:12:10|1745.8|1745.4|1745.2|1744.4|1745.8|1745.4|1745.2|1744.2|570
1616400740000|2021-03-22 08:12:20|1745|1744.2|1744.6|1744|1745.2|1744.4|1743.6|1743|6840
1616400750000|2021-03-22 08:12:30|1744.4|1744.2|1744.6|1744|1745.2|1744.6|1744.4|1744|2040
1616400760000|2021-03-22 08:12:40|1744.4|1744.2|1744.8|1744.2|1744.8|1744.2|1744.4|1744|278
1616400770000|2021-03-22 08:12:50|1745|1744.4|1746.2|1745.8|1746.2|1745.8|1744.8|1744.2|7414
1616400780000|2021-03-22 08:13:00|1746.4|1745.6|1748.8|1748.2|1748.8|1748.2|1746.2|1745.6|455
1616400790000|2021-03-22 08:13:10|1748.6|1748|1747|1746.6|1748.6|1748|1746.6|1746.2|11843
1616400800000|2021-03-22 08:13:20|1746.8|1746.4|1747.4|1746.8|1748|1747.6|1746.8|1746.4|3652
1616400810000|2021-03-22 08:13:30|1747.2|1747|1747.8|1746.8|1747.8|1747.2|1746.8|1746.4|2214
1616400820000|2021-03-22 08:13:40|1747.6|1746.6|1747.6|1747|1748|1747.4|1747.4|1746.6|377
1616400830000|2021-03-22 08:13:50|1747.4|1747.2|1746.8|1745.8|1747.6|1747.2|1745|1744.8|30137
1616400840000|2021-03-22 08:14:00|1746.4|1746|1747|1746.4|1747.2|1746.8|1745.8|1745.4|23000
1616400850000|2021-03-22 08:14:10|1746.8|1746.2|1747.2|1746.8|1747.2|1747|1746.2|1745.6|4864
1616400860000|2021-03-22 08:14:20|1747|1746.6|1745.8|1745.2|1747|1746.8|1745.6|1745|1966
1616400870000|2021-03-22 08:14:30|1745.6|1745|1745.4|1744.4|1745.6|1745.4|1745|1744.2|4948
1616400880000|2021-03-22 08:14:40|1745.2|1744.2|1745.4|1744.4|1745.6|1745|1745.2|1744.2|1487
1616400890000|2021-03-22 08:14:50|1745.2|1744.2|1744.2|1743.8|1745.2|1744.2|1744.2|1743.8|2425
1616400900000|2021-03-22 08:15:00|1744.4|1744|1744.6|1744|1744.8|1744.2|1743.8|1743.2|3671
1616400910000|2021-03-22 08:15:10|1744.4|1743.8|1743.2|1742.8|1744.4|1744|1742.6|1742|4551
1616400920000|2021-03-22 08:15:20|1743|1742.6|1742.8|1742.2|1743.2|1742.8|1742.6|1742.2|601
1616400930000|2021-03-22 08:15:30|1742.6|1742|1742.2|1741.8|1742.8|1742.4|1741.8|1741.6|4397
1616400940000|2021-03-22 08:15:40|1742.4|1742|1742.8|1742.6|1743|1742.8|1742.4|1742|921
1616400950000|2021-03-22 08:15:50|1742.6|1742.4|1743.6|1743|1743.6|1743|1742.6|1742.2|1767
1616400960000|2021-03-22 08:16:00|1743.4|1743.2|1744.4|1744|1744.6|1744.2|1743.4|1743.2|708
1616400970000|2021-03-22 08:16:10|1744.2|1743.8|1744|1743.6|1744.2|1744|1743.8|1743.2|1009
1616400980000|2021-03-22 08:16:20|1743.8|1743.4|1743.8|1743.4|1744.4|1744|1743.6|1743.2|7188
1616400990000|2021-03-22 08:16:30|1744|1743.6|1744.6|1744.2|1745|1744.6|1743.8|1743.6|2907
1616401000000|2021-03-22 08:16:40|1744.8|1744.4|1745.4|1745|1745.8|1745.4|1744.8|1744.4|2486
1616401010000|2021-03-22 08:16:50|1745.2|1745.2|1745.4|1745|1746.4|1746|1745.2|1744.8|1692
1616401020000|2021-03-22 08:17:00|1745.6|1745.2|1746|1745.6|1746.2|1745.8|1745.4|1745|671
1616401030000|2021-03-22 08:17:10|1745.8|1745.8|1745.6|1745.2|1746.2|1745.8|1745.4|1745.2|1652
1616401040000|2021-03-22 08:17:20|1745.8|1745.4|1746.8|1746.4|1747|1746.4|1745.8|1745.4|2511
1616401050000|2021-03-22 08:17:30|1746.6|1746.2|1746.6|1746.4|1746.8|1746.4|1746.4|1745.8|376
1616401060000|2021-03-22 08:17:40|1746.8|1746.2|1746.6|1745.8|1746.8|1746.2|1745.6|1745.4|365
1616401070000|2021-03-22 08:17:50|1746.4|1746|1748.2|1747.4|1749.2|1747.8|1746.4|1746|73270
1616401080000|2021-03-22 08:18:00|1748|1747.6|1746.6|1746.2|1748.4|1747.8|1746.6|1746.2|9212
1616401090000|2021-03-22 08:18:10|1746.4|1746|1746.6|1746|1746.6|1746.2|1745.6|1745.2|6393
1616401100000|2021-03-22 08:18:20|1746.8|1746.2|1746.4|1746|1746.8|1746.4|1746.2|1745.8|3103
1616401110000|2021-03-22 08:18:30|1746.2|1746.2|1746.8|1746.4|1746.8|1746.6|1746|1745.6|3035
1616401120000|2021-03-22 08:18:40|1746.6|1746.2|1745.8|1745.4|1746.8|1746.4|1745.4|1745|3926
1616401130000|2021-03-22 08:18:50|1746|1745.6|1746.2|1745.6|1746.4|1746|1745.8|1745.4|325
1616401140000|2021-03-22 08:19:00|1746|1745.4|1746|1745.6|1746.4|1746|1745.4|1745|5011
1616401150000|2021-03-22 08:19:10|1745.8|1745.4|1746.6|1746|1746.6|1746.2|1745.6|1745.4|683
1616401160000|2021-03-22 08:19:20||1746.2||1746.2||1746.4||1746.2|1873
1616401170000|2021-03-22 08:19:30|1746.4|1746|1745.6|1745.2|1746.6|1746|1745.4|1745|2415
1616401180000|2021-03-22 08:19:40|1746|1745|1746.2|1745.6|1746.6|1746.4|1745.8|1745|18160
1616401190000|2021-03-22 08:19:50|1746|1745.4|1744.8|1744.4|1746|1745.4|1744.6|1744.4|14458
1616401200000|2021-03-22 08:20:00|1745|1744.6|1744.8|1744.4|1746.2|1745.6|1744.8|1744.4|2448
1616401210000|2021-03-22 08:20:10|1745|1744.6|1745.6|1745|1745.6|1745.2|1745|1744.6|1843
1616401220000|2021-03-22 08:20:20|1745.4|1744.8|1745.6|1745.2|1745.6|1745.2|1745|1744.8|919
1616401230000|2021-03-22 08:20:30|1745.8|1745|1745.2|1744.8|1745.8|1745|1744.8|1744.6|1003
1616401240000|2021-03-22 08:20:40|1745|1744.6|1745.6|1745.2|1746.2|1745.8|1745|1744.6|1370
1616401250000|2021-03-22 08:20:50|1745.4|1745.4|1745.4|1745|1745.4|1745.4|1745.2|1744.8|937
1616401260000|2021-03-22 08:21:00|1745.6|1745.2|1747|1746.6|1747|1746.8|1745.6|1745|3281
1616401270000|2021-03-22 08:21:10|1747.2|1746.8|1747|1746.6|1747.4|1747|1746.6|1746.2|965
1616401280000|2021-03-22 08:21:20|1747.2|1746.8|1746.6|1746.2|1747.2|1747|1746.6|1746.2|791
1616401290000|2021-03-22 08:21:30|1746.4|1746.4|1747|1746.8|1747.2|1746.8|1746.4|1746|16109
1616401300000|2021-03-22 08:21:40|1747.2|1747|1747.4|1746.8|1747.8|1747.6|1747.2|1746.8|4944
1616401310000|2021-03-22 08:21:50|1747.2|1746.6|1747.4|1747.2|1747.4|1747.2|1747|1746.6|2579
1616401320000|2021-03-22 08:22:00|1747.6|1747|1748.4|1747.8|1749|1748.4|1747.6|1747|1953
1616401330000|2021-03-22 08:22:10|1748.6|1748|1749|1748.6|1749|1748.6|1748.6|1748|324
1616401340000|2021-03-22 08:22:20|1748.8|1748.8|1748.8|1748.2|1749.4|1748.8|1748.6|1748.2|759
1616401350000|2021-03-22 08:22:30|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.4|0
1616401360000|2021-03-22 08:22:40|1748.6|1748.2|1748.8|1748.2|1749|1748.6|1748.4|1748.2|0
1616401370000|2021-03-22 08:22:50|1748.6|1748.6|1748.6|1748.2|1748.8|1748.6|1748.2|1748|1184
1616401380000|2021-03-22 08:23:00|1748.8|1748|1748.8|1748.4|1749|1748.8|1748.8|1748|2302
1616401390000|2021-03-22 08:23:10|1748.6|1748.2|1748.8|1748.4|1749|1748.6|1748.4|1748|0
1616401400000|2021-03-22 08:23:20|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1747.6|1747|1207
1616401410000|2021-03-22 08:23:30|1748.4|1748|1747.4|1747|1748.6|1748.4|1747.4|1747|1469
1616401420000|2021-03-22 08:23:40|1747.2|1747.2|1747|1746.6|1747.8|1747.6|1747|1746.6|700
1616401430000|2021-03-22 08:23:50|1747.2|1746.4|1747|1746.4|1747.2|1746.6|1746.4|1746|287
1616401440000|2021-03-22 08:24:00|1747.2|1746.6|1747|1746.4|1747.4|1747|1746.8|1746.4|0
1616401450000|2021-03-22 08:24:10|1747.2|1746.6|1747.2|1746.6|1747.4|1746.8|1747|1746.6|150
1616401460000|2021-03-22 08:24:20|1747|1746.4|1747.8|1747.2|1747.8|1747.2|1746.8|1746.4|1888
1616401470000|2021-03-22 08:24:30|1747.6|1747|1747.8|1747.4|1748.4|1748.2|1747.2|1747|45112
1616401480000|2021-03-22 08:24:40|1748|1747.6|1748.4|1748|1748.6|1748.2|1748|1747.6|4497
1616401490000|2021-03-22 08:24:50|1748.2|1747.8|1747.4|1747|1748.4|1748|1747.4|1747|1262
1616401500000|2021-03-22 08:25:00|1747.2|1746.8|1747.6|1747.2|1747.6|1747.2|1747|1746.6|2554
1616401510000|2021-03-22 08:25:10|1747.4|1747|1747.4|1747|1747.6|1747.2|1747.4|1747|50
1616401520000|2021-03-22 08:25:20|1747.2|1747.2|1747.2|1746.6|1748|1747.8|1747|1746.6|1823
1616401530000|2021-03-22 08:25:30|1746.4|1746.4|1745.6|1745.2|1747|1746.4|1745.4|1745|5753
1616401540000|2021-03-22 08:25:40|1745.4|1745|1744.2|1743.8|1745.4|1745|1744|1743.8|4184
1616401550000|2021-03-22 08:25:50|1744.4|1744|1743.4|1743|1744.6|1744.2|1743.2|1743|6857
1616401560000|2021-03-22 08:26:00|1743.2|1742.8|1743|1742.2|1743.4|1743|1742.6|1742|1682
1616401570000|2021-03-22 08:26:10|1742.8|1742.4|1743.4|1742.8|1743.4|1742.8|1742.6|1742.4|1111
1616401580000|2021-03-22 08:26:20|1743.2|1742.6|1743.2|1742.6|1743.4|1743|1742.6|1742.2|575
1616401590000|2021-03-22 08:26:30|1743|1742.4|1743.8|1743.4|1744|1743.4|1742.8|1742.2|984
1616401600000|2021-03-22 08:26:40|1744|1743.2|1743.8|1743|1744.4|1744|1743.4|1743|1288
1616401610000|2021-03-22 08:26:50|1743.6||1743.6||1743.6||1743.4||0
1616401620000|2021-03-22 08:27:00|1743.4|1743.2|1744.6|1744.2|1745|1744.2|1743.4|1743.2|5429
1616401630000|2021-03-22 08:27:10|1744.4|1744|1745.2|1745|1745.4|1745|1744.4|1744|1838
1616401640000|2021-03-22 08:27:20|1745.4|1745.2|1746|1745.6|1746.2|1746|1745.4|1745.2|7549
1616401650000|2021-03-22 08:27:30|1746.2|1745.8|1745.6|1745.2|1746.4|1746|1745.6|1745.2|3828
1616401660000|2021-03-22 08:27:40|1745.8|1745.4|1746|1745.4|1746|1745.6|1745.4|1745|1312
1616401670000|2021-03-22 08:27:50|1745.8|1745.6|1747.2|1746.6|1747.6|1747.2|1745.8|1745.6|4210
1616401680000|2021-03-22 08:28:00|1747.4|1746.8|1748|1747.4|1748.4|1748|1747.4|1746.8|522
1616401690000|2021-03-22 08:28:10|1748.2|1747.6|1747.4|1747|1748.2|1747.8|1747.2|1746.8|1000
1616401700000|2021-03-22 08:28:20|1747.2|1746.8|1747.8|1747.2|1748.2|1747.8|1746.8|1746.2|2404
1616401710000|2021-03-22 08:28:30|1747.6|1747|1748.2|1747.4|1748.2|1747.4|1747.2|1746.6|2399
1616401720000|2021-03-22 08:28:40|1748|1747.6|1748.2|1747.8|1749|1748.6|1747.8|1747.4|909
1616401730000|2021-03-22 08:28:50|1748|1747.6|1748|1747.2|1748|1747.6|1747.2|1746.6|2808
1616401740000|2021-03-22 08:29:00||1747.4||1747.2||1747.6||1747.2|0
1616401750000|2021-03-22 08:29:10|1747.8|1747.4|1747.8|1747.2|1747.8|1747.4|1747.6|1747.2|0
1616401760000|2021-03-22 08:29:20|1747.6|1747|1747.6|1747|1747.8|1747.2|1747.4|1747|1354
1616401770000|2021-03-22 08:29:30|1747.4||1747.6||1747.6||1747.2||286
1616401780000|2021-03-22 08:29:40|1747.4|1746.8|1746.8|1746.2|1747.4|1746.8|1746.8|1746.2|265
1616401790000|2021-03-22 08:29:50|1746.6|1746.4|1746.6|1746|1747|1746.6|1746.6|1746|1350
1616401800000|2021-03-22 08:30:00|1746.4|1745.8|1746.2|1745.8|1747.4|1747|1745.8|1745.4|3421
1616401810000|2021-03-22 08:30:10|1746|1745.6|1746.2|1745.6|1746.4|1745.8|1745.8|1745.4|735
1616401820000|2021-03-22 08:30:20|1746.4|1745.4|1746.2|1745.8|1746.4|1745.8|1746|1745.4|0
1616401830000|2021-03-22 08:30:30|1746.4|1746|1746.4|1745.8|1747|1746.2|1746|1745.4|1072
1616401840000|2021-03-22 08:30:40|1746.6|1746|1747.2|1746.4|1747.2|1746.4|1746.4|1746|467
1616401850000|2021-03-22 08:30:50|1747|1746.2|1747.2|1746.4|1747.2|1746.4|1746.8|1746.2|0
1616401860000|2021-03-22 08:31:00|1747.4|1746.6|1748.6|1748.2|1748.8|1748.4|1747.2|1746.6|2529
1616401870000|2021-03-22 08:31:10|1748.8|1748.4|1749.2|1748.8|1749.4|1748.8|1748.2|1747.8|6296
1616401880000|2021-03-22 08:31:20|1749.4|1749|1749.4|1748.8|1749.6|1749.2|1749.4|1748.8|370
1616401890000|2021-03-22 08:31:30|1749|1748.6|1748|1747.4|1749|1748.6|1748|1747.4|4843
1616401900000|2021-03-22 08:31:40|1747.8|1747.2|1747.4|1747|1747.8|1747.6|1747.2|1747|3387
1616401910000|2021-03-22 08:31:50|1747.2|1746.8|1746.2|1745.6|1747.4|1746.8|1746|1745.6|56076
1616401920000|2021-03-22 08:32:00|1746|1745.8|1745.2|1744.8|1746|1745.8|1745.2|1744.8|5427
1616401930000|2021-03-22 08:32:10|1745|1744.6|1744.2|1743.8|1745|1744.6|1744.2|1743.8|5362
1616401940000|2021-03-22 08:32:20|1744|1743.6|1744.4|1744|1744.4|1744|1744|1743.4|538
1616401950000|2021-03-22 08:32:30|1744.6|1744.2|1744.6|1744|1745|1744.6|1744.4|1743.6|4405
1616401960000|2021-03-22 08:32:40|1744.4|1743.8|1745.2|1744.4|1745.2|1744.8|1744.2|1743.8|341
1616401970000|2021-03-22 08:32:50|1745|1744.6|1745|1744.4|1745.8|1745.2|1744.8|1744.4|140
1616401980000|2021-03-22 08:33:00|1744.8|1744.2|1744.6|1744.2|1744.8|1744.2|1744.2|1744|949
1616401990000|2021-03-22 08:33:10|1744.8|1744.4|1744.6|1744|1745|1744.6|1743.6|1743|22644
1616402000000|2021-03-22 08:33:20|1744.4|1744.2|1743.8|1743.2|1744.4|1744.2|1743.6|1743.2|2938
1616402010000|2021-03-22 08:33:30|1743.6|1743|1743|1742.6|1743.6|1743.2|1743|1742.6|678
1616402020000|2021-03-22 08:33:40|1743.2|1742.8|1743.6|1743|1743.6|1743.2|1743|1742.8|2223
1616402030000|2021-03-22 08:33:50|1743.4|1743.2|1743.8|1743.2|1744|1743.6|1743.4|1743|831
1616402040000|2021-03-22 08:34:00|1743.6|1743.4|1744.2|1743.8|1744.4|1743.8|1743.6|1743.2|500
1616402050000|2021-03-22 08:34:10|1744|1743.6|1743.2|1743|1744|1743.8|1743.2|1742.8|400
1616402060000|2021-03-22 08:34:20|1743.4|1743.2|1744.6|1744|1744.6|1744|1743.2|1742.8|1050
1616402070000|2021-03-22 08:34:30|1744.8|1744.2|1744.6|1744|1745|1744.4|1744.6|1744|200
1616402080000|2021-03-22 08:34:40|1744.8|1744.2|1746|1745.6|1746|1745.6|1744.6|1744|1512
1616402090000|2021-03-22 08:34:50|1745.6|1745.2|1746|1745.6|1746|1745.8|1745|1744.6|3329
1616402100000|2021-03-22 08:35:00|1745.8|1745.4|1746.8|1746.2|1747|1746.4|1745.6|1745.2|1676
1616402110000|2021-03-22 08:35:10|1746.6|1746|1746.4|1745.8|1746.6|1746.2|1746|1745.6|2489
1616402120000|2021-03-22 08:35:20|1746.6|1746|1747.2|1746.4|1747.2|1746.8|1746.4|1745.8|932
1616402130000|2021-03-22 08:35:30|1747|1746.6|1746.4|1746|1747|1746.8|1745.8|1745.4|1965
1616402140000|2021-03-22 08:35:40|1746.6|1746.2|1747|1746.4|1747.2|1746.8|1746.6|1746.2|201
1616402150000|2021-03-22 08:35:50|1746.8|1746.2|1747|1746.4|1747|1746.6|1746.4|1746.2|721
1616402160000|2021-03-22 08:36:00|1747.2|1746.6|1746.8|1746.4|1747.2|1746.8|1746.4|1746|1677
1616402170000|2021-03-22 08:36:10|1746.6|1746.2|1745.6|1745.2|1746.8|1746.2|1745.4|1745|2587
1616402180000|2021-03-22 08:36:20|1745.8|1745.4|1746.8|1746|1746.8|1746|1745.6|1745.4|201
1616402190000|2021-03-22 08:36:30|1747|1746.2|1747.4|1746.8|1747.6|1747|1746.8|1746.2|2388
1616402200000|2021-03-22 08:36:40|1747.2|1747|1747.6|1747.2|1747.6|1747.2|1747.2|1746.8|1297
1616402210000|2021-03-22 08:36:50|1747.4|1747|1747.4|1747|1747.6|1747.4|1747.4|1746.8|546
1616402220000|2021-03-22 08:37:00|1747.2|1747.2|1748.2|1748|1748.2|1748|1747.2|1747.2|2638
1616402230000|2021-03-22 08:37:10|1748|1747.8|1747.2|1746.6|1748|1747.8|1747.2|1746.6|2341
1616402240000|2021-03-22 08:37:20|1747|1746.4|1746.8|1746.6|1747.2|1746.8|1746.8|1746.2|1867
1616402250000|2021-03-22 08:37:30|1746.6|1746.4|1746.6|1746|1747|1746.4|1746.4|1746|3720
1616402260000|2021-03-22 08:37:40|1746.2|1745.6|1745.8|1745.6|1746.6|1746.2|1745.6|1745.2|8118
1616402270000|2021-03-22 08:37:50|1746|1745.4|1747.2|1746.6|1747.2|1746.6|1746|1745.4|440
1616402280000|2021-03-22 08:38:00|1747|1746.4|1746.4|1745.8|1747|1746.4|1746.4|1745.8|307
1616402290000|2021-03-22 08:38:10|1746.6|1746|1746.4|1746|1746.8|1746.4|1746.4|1745.8|7702
1616402300000|2021-03-22 08:38:20|1746.6|1746.2|1746.8|1746.2|1747.2|1746.2|1746.6|1746.2|0
1616402310000|2021-03-22 08:38:30|1747|1746.4|1746.8|1746.2|1747.2|1746.6|1746.8|1746|505
1616402320000|2021-03-22 08:38:40|1746.6|1746|1746.6|1746.2|1746.6|1746.4|1746.6|1746|300
1616402330000|2021-03-22 08:38:50|1746.4|1746|1746.2|1745.8|1746.4|1746|1746.2|1745.8|770
1616402340000|2021-03-22 08:39:00|1746|1745.6|1745|1744.8|1746|1745.6|1745|1744.8|3763
1616402350000|2021-03-22 08:39:10|1745.2|1744.6|1745|1744.6|1745.2|1744.6|1744.6|1744.4|2274
1616402360000|2021-03-22 08:39:20|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|340
1616402370000|2021-03-22 08:39:30|1744.6|1744.2|1744.6|1743.8|1744.6|1744.4|1744.2|1743.6|1015
1616402380000|2021-03-22 08:39:40|1744.8|1744|1744.8|1744.2|1744.8|1744.4|1744.8|1743.8|0
1616402390000|2021-03-22 08:39:50|1744.6|1744|1744.6|1744.2|1744.8|1744.2|1744.4|1743.8|3050
1616402400000|2021-03-22 08:40:00|1744.8|1744.4|1744.8|1744.2|1744.8|1744.4|1744.8|1744.2|0
1616402410000|2021-03-22 08:40:10|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|996
1616402420000|2021-03-22 08:40:20|1744.4|1744.4|1744.6|1744.4|1744.6|1744.4|1744.4|1744.4|1281
1616402430000|2021-03-22 08:40:30|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1743.8|986
1616402440000|2021-03-22 08:40:40|1744.2|1743.8|1743.8|1743.4|1744.4|1744|1743.8|1743.2|2100
1616402450000|2021-03-22 08:40:50|1744|1743.6|1744.2|1744|1744.6|1744.2|1744|1743.6|59
1616402460000|2021-03-22 08:41:00|1744|1743.8|1744.8|1744.4|1744.8|1744.4|1744|1743.6|1605
1616402470000|2021-03-22 08:41:10|1744.6|1744.2|1744|1743.6|1744.6|1744.2|1744|1743.6|924
1616402480000|2021-03-22 08:41:20|1743.8|1743.2|1743.6|1743.2|1744|1743.6|1743.4|1743.2|1300
1616402490000|2021-03-22 08:41:30|1743.8|1743.4|1744.4|1744|1744.6|1744.2|1743.8|1743.4|2084
1616402500000|2021-03-22 08:41:40|1744.6|1744.2|1744.8|1744|1744.8|1744.4|1744.6|1744|275
1616402510000|2021-03-22 08:41:50|1745|1744.2|1746.2|1745.8|1746.4|1745.8|1745|1744.2|2970
1616402520000|2021-03-22 08:42:00||1745.6||1745.8||1746||1745.6|390
1616402530000|2021-03-22 08:42:10|1746.4|1746|1747|1746.4|1747.4|1746.8|1746.2|1746|6654
1616402540000|2021-03-22 08:42:20|1747.2|1746.6|1748.4|1747.8|1748.6|1748.2|1747.2|1746.6|1536
1616402550000|2021-03-22 08:42:30|1748.2|1747.6|1748.2|1747.6|1748.2|1747.8|1747.6|1747.2|1188
1616402560000|2021-03-22 08:42:40|1748|1747.4|1748.2|1747.6|1748.2|1747.6|1747.8|1746.8|429
1616402570000|2021-03-22 08:42:50|1748|1747.4|1748|1747.6|1748.2|1747.6|1747.4|1747|486
1616402580000|2021-03-22 08:43:00|1748.2|1747.8|1748.2|1747.8|1748.4|1748.2|1748|1747.8|1652
1616402590000|2021-03-22 08:43:10|1748.4|1748|1749|1748.4|1749|1748.8|1748.4|1748|1474
1616402600000|2021-03-22 08:43:20|1748.6|1748.6|1748.6|1748|1748.8|1748.6|1748.4|1748|1494
1616402610000|2021-03-22 08:43:30|1748.4|1748.2|1747.6|1747.4|1748.4|1748.2|1747.6|1747.4|10275
1616402620000|2021-03-22 08:43:40|1747.8|1747.6|1748.4|1747.8|1748.4|1747.8|1747.8|1747.4|513
1616402630000|2021-03-22 08:43:50|1748.2|1747.6|1747.8|1747.2|1748.2|1747.8|1747.8|1747.2|3
1616402640000|2021-03-22 08:44:00|1747.6|1747|1747.2|1747|1747.6|1747.2|1746.4|1745.8|5927
1616402650000|2021-03-22 08:44:10|1747|1746.8|1747.4|1747|1747.4|1747|1747|1746.6|1001
1616402660000|2021-03-22 08:44:20|1747.2|1746.8|1747.2|1746.2|1747.2|1746.8|1747.2|1746.2|33
1616402670000|2021-03-22 08:44:30|1747|1746|1747.8|1747.4|1747.8|1747.4|1746.8|1746|3871
1616402680000|2021-03-22 08:44:40|1748|1747.8|1747.6|1746.8|1748.6|1748.2|1747.6|1746.8|2531
1616402690000|2021-03-22 08:44:50|1747.4|1747|1748.2|1747.8|1748.2|1747.8|1747|1746.6|2304
1616402700000|2021-03-22 08:45:00|1748.4|1748|1748.4|1748|1749|1748.4|1748.2|1747.6|2387
1616402710000|2021-03-22 08:45:10|1748.6|1747.8|1748.6|1748|1748.8|1748.2|1748|1747.8|4829
1616402720000|2021-03-22 08:45:20|1748.4||1748.4||1748.6||1748.4||0
1616402730000|2021-03-22 08:45:30|1748.2|1747.8|1748.6|1748.2|1748.6|1748.4|1748.2|1747.8|1843
1616402740000|2021-03-22 08:45:40|1748.8|1748.4|1748.8|1748.2|1749.4|1749|1748.8|1748.2|2006
1616402750000|2021-03-22 08:45:50|1749|1748.4|1749.4|1749.2|1749.4|1749.2|1749|1748.4|598
1616402760000|2021-03-22 08:46:00|1749.2|1749|1749|1748.4|1749.6|1749.4|1748.8|1748.4|1000
1616402770000|2021-03-22 08:46:10|1748.8|1748.2|1749|1748.4|1749|1748.6|1748.6|1748.2|1366
1616402780000|2021-03-22 08:46:20|1748.8|1748.6|1749|1748.4|1749|1748.8|1748.8|1748.4|593
1616402790000|2021-03-22 08:46:30|1748.8|1748.6|1748.6|1748.2|1749.4|1748.8|1748.6|1748.2|3748
1616402800000|2021-03-22 08:46:40|1748.8|1748.4|1748.2|1748|1748.8|1748.6|1748.2|1747.8|2530
1616402810000|2021-03-22 08:46:50|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|726
1616402820000|2021-03-22 08:47:00|1748.2|1747.8|1748.4|1748|1748.6|1748.2|1747.8|1747.6|2112
1616402830000|2021-03-22 08:47:10|1748.6|1747.8|1748.2|1747.8|1748.8|1748.4|1748.2|1747.8|6152
1616402840000|2021-03-22 08:47:20|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.2|1747.8|1394
1616402850000|2021-03-22 08:47:30|1748.2|1747.8|1748.4|1748|1749|1748.6|1748|1747.6|3102
1616402860000|2021-03-22 08:47:40|1748.2|1747.8|1748.4|1748|1748.6|1748.2|1748|1747.8|1584
1616402870000|2021-03-22 08:47:50|1748.2|1747.8|1747.6|1747.2|1748.2|1747.8|1747.4|1747.2|2169
1616402880000|2021-03-22 08:48:00|1747.8|1747.4|1748|1747.6|1748.2|1748|1747.6|1747.2|17067
1616402890000|2021-03-22 08:48:10|1747.8|1747.4|1747.2|1746.8|1747.8|1747.4|1747.2|1746.8|4337
1616402900000|2021-03-22 08:48:20|1747|1746.6|1746.6|1746|1747|1746.6|1746.6|1746|187
1616402910000|2021-03-22 08:48:30||1746.2||1746.2||1746.2||1746|0
1616402920000|2021-03-22 08:48:40|1746.4|1746|1746.2|1745.8|1746.4|1746.2|1746.2|1745.8|1549
1616402930000|2021-03-22 08:48:50|1746.4|1746|1746.2|1745.6|1746.6|1746.2|1746|1745.6|8418
1616402940000|2021-03-22 08:49:00||1745.8||1745.8||1745.8||1745.6|0
1616402950000|2021-03-22 08:49:10|1746.4|1745.6|1745.2|1744.8|1746.4|1745.6|1745|1744.8|968
1616402960000|2021-03-22 08:49:20|1745.4|1745|1745.2|1744.8|1745.4|1745|1745.2|1744.8|3344
1616402970000|2021-03-22 08:49:30|1745|1745|1745.4|1744.8|1745.4|1745|1744.8|1744.6|266
1616402980000|2021-03-22 08:49:40|1745.2|1744.6|1745.2|1744.8|1745.2|1744.8|1744.6|1744.4|7876
1616402990000|2021-03-22 08:49:50|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.6|1744.4|1382
1616403000000|2021-03-22 08:50:00|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.2|1744|2197
1616403010000|2021-03-22 08:50:10|1744.8|1744.4|1745.2|1744.8|1745.2|1744.8|1744.8|1744.4|312
1616403020000|2021-03-22 08:50:20|1745|1744.6|1745|1744.2|1745|1744.6|1744.8|1744.2|689
1616403030000|2021-03-22 08:50:30|1744.8|1744|1744.6|1744|1744.8|1744.2|1744.6|1744|0
1616403040000|2021-03-22 08:50:40|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|300
1616403050000|2021-03-22 08:50:50|1744.2|1743.8|1743.4|1743.2|1744.2|1743.8|1743.4|1743.2|1206
1616403060000|2021-03-22 08:51:00|1743.2|1743|1743|1742.6|1743.2|1743|1743|1742.6|905
1616403070000|2021-03-22 08:51:10||1742.4||1742.6||1742.6||1742.4|0
1616403080000|2021-03-22 08:51:20|1742.8|1742.4|1742.6|1742.2|1742.8|1742.6|1742.6|1742.2|2008
1616403090000|2021-03-22 08:51:30|1742.8|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|1384
1616403100000|2021-03-22 08:51:40|1742.4|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|587
1616403110000|2021-03-22 08:51:50|1742.6|1742.2|1742.4|1742|1742.6|1742.4|1742.2|1741.6|8053
1616403120000|2021-03-22 08:52:00|1742|1741.6|1741.6|1741.2|1742|1741.8|1741.2|1741|4763
1616403130000|2021-03-22 08:52:10|1741.4|1741|1741.4|1741|1741.6|1741.2|1741.4|1741|29
1616403140000|2021-03-22 08:52:20|1741.2|1741.2|1740.6|1740.2|1741.6|1741.4|1740.4|1740.2|15805
1616403150000|2021-03-22 08:52:30|1740.8|1740.4|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|687
1616403160000|2021-03-22 08:52:40|1740.6|1740.6|1741.6|1740.8|1741.6|1741|1740.6|1740.2|625
1616403170000|2021-03-22 08:52:50|1741.4|1741|1741.6|1741.2|1741.6|1741.2|1740.8|1740.6|1016
1616403180000|2021-03-22 08:53:00|1741.8|1741.4|1742.8|1742.4|1743|1742.4|1741.8|1741.2|1457
1616403190000|2021-03-22 08:53:10|1743|1742.6|1742.4|1742|1743|1742.6|1742.4|1742|466
1616403200000|2021-03-22 08:53:20|1742.2|1741.8|1742.4|1742.2|1742.4|1742.2|1742.2|1741.8|0
1616403210000|2021-03-22 08:53:30|1742.2|1742|1742.2|1741.4|1742.4|1742|1742.2|1741.4|201
1616403220000|2021-03-22 08:53:40|1741.8|1741.2|1741.8|1741.2|1741.8|1741.4|1741.4|1741|389
1616403230000|2021-03-22 08:53:50|1741.6|1741.4|1741.8|1741.4|1742.2|1741.6|1741.6|1741.2|1137
1616403240000|2021-03-22 08:54:00|1742|1741.6|1743.2|1742.4|1743.4|1743|1741.8|1741.6|6164
1616403250000|2021-03-22 08:54:10|1743|1742.2|1742|1741.8|1743|1742.4|1742|1741.6|2254
1616403260000|2021-03-22 08:54:20|1742.2|1741.6|1742.2|1741.6|1742.2|1741.6|1741.8|1741.4|2036
1616403270000|2021-03-22 08:54:30|1742|1741.4|1741.4|1741|1742.2|1741.4|1741.2|1741|1517
1616403280000|2021-03-22 08:54:40|1741.2|1740.8|1741.4|1740.8|1741.4|1741|1741|1740.6|3165
1616403290000|2021-03-22 08:54:50|1741.2|1740.6|1740.6|1740.4|1741.2|1740.6|1740.6|1740.2|1708
1616403300000|2021-03-22 08:55:00|1740.8|1740.6|1741.2|1740.6|1741.2|1740.6|1740.6|1740.4|2226
1616403310000|2021-03-22 08:55:10|1741.4|1740.8|1741.2|1741|1741.6|1741.4|1741.2|1740.8|1504
1616403320000|2021-03-22 08:55:20|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.2|1741|1941
1616403330000|2021-03-22 08:55:30|1741.2|1741|1741.6|1741.2|1741.6|1741.4|1741.2|1740.8|406
1616403340000|2021-03-22 08:55:40|1741.8|1741.4|1741.6|1741.2|1741.8|1741.4|1741.6|1741.2|1151
1616403350000|2021-03-22 08:55:50|1741.8|1741.4|1741.2|1741|1741.8|1741.6|1741.2|1741|2595
1616403360000|2021-03-22 08:56:00|1741.4|1741.2|1741|1740.8|1741.4|1741.2|1741|1740.8|1805
1616403370000|2021-03-22 08:56:10|1740.8|1740.6|1739.6|1739.2|1741.2|1741|1739.6|1739.2|28752
1616403380000|2021-03-22 08:56:20|1739.8|1739.4|1739.2|1738.8|1740|1739.4|1739.2|1738.8|2395
1616403390000|2021-03-22 08:56:30|1739|1738.6|1738.8|1738.4|1739.2|1738.8|1738.6|1738.4|5219
1616403400000|2021-03-22 08:56:40|1738.6|1738.2|1738.2|1738|1739|1738.6|1738.2|1737.8|18758
1616403410000|2021-03-22 08:56:50|1738|1737.8|1738|1737.6|1738.6|1738.4|1738|1737.6|4703
1616403420000|2021-03-22 08:57:00|1737.8|1737.4|1738.6|1738.2|1738.6|1738.2|1737.6|1737.2|1948
1616403430000|2021-03-22 08:57:10|1738.8|1738.4|1739.4|1739|1739.6|1739.4|1738.8|1738.4|5904
1616403440000|2021-03-22 08:57:20|1739.6|1739.2|1740.8|1740.4|1740.8|1740.6|1739.4|1739|24230
1616403450000|2021-03-22 08:57:30|1740.6|1740.2|1740.4|1740.2|1740.6|1740.2|1740.4|1740.2|0
1616403460000|2021-03-22 08:57:40|1740.6|1740.4|1740.6|1740.2|1741|1740.8|1740.6|1740.2|578
1616403470000|2021-03-22 08:57:50|1740.4|1740|1739.8|1739.6|1740.4|1740.2|1739.8|1739.6|10439
1616403480000|2021-03-22 08:58:00|1740|1739.4|1739.4|1739|1740.2|1739.4|1739|1738.6|578
1616403490000|2021-03-22 08:58:10|1739.6|1738.8|1739.4|1739|1739.6|1739|1739.4|1738.8|175
1616403500000|2021-03-22 08:58:20|1739.2|1738.8|1739.4|1738.6|1739.4|1738.8|1739|1738.6|900
1616403520000|2021-03-22 08:58:40|1739.2||1739||1739.2||1738.8||435
1616403530000|2021-03-22 08:58:50|1739.2|1738.8|1738.6|1738.2|1739.2|1739|1738.4|1738|5775
1616403540000|2021-03-22 08:59:00|1738.4|1738|1738.4|1738|1738.6|1738.2|1737.8|1737.6|4299
1616403550000|2021-03-22 08:59:10|1738.2|1737.8|1738.2|1738|1738.4|1738|1738|1737.6|643
1616403560000|2021-03-22 08:59:20|1738.4|1737.8|1738.4|1737.6|1738.4|1738.2|1738.4|1737.6|593
1616403570000|2021-03-22 08:59:30|1738.2|1737.8|1738.4|1738.2|1738.4|1738.2|1738.2|1737.6|0
1616403580000|2021-03-22 08:59:40|1738.6|1738.4|1739|1738.6|1739|1738.6|1738.6|1738.4|202
1616403590000|2021-03-22 08:59:50|1738.8|1738.4|1739|1738.4|1739|1738.4|1738.6|1738.2|0
1616403600000|2021-03-22 09:00:00|1738.8|1738.6|1738|1737.6|1739.2|1738.8|1737.8|1737.6|5088
1616403610000|2021-03-22 09:00:10|1738.2|1737.8|1739|1738.4|1739.2|1738.8|1738.2|1737.8|573
1616403620000|2021-03-22 09:00:20|1738.8|1738.6|1738.8|1738.4|1738.8|1738.6|1738.6|1738.2|176
1616403630000|2021-03-22 09:00:30|1739|1738.2|1739.2|1738.8|1739.2|1738.8|1738.8|1738.2|408
1616403640000|2021-03-22 09:00:40|1738.8|1738.6|1739.4|1739|1739.4|1739|1738.8|1738.6|1240
1616403650000|2021-03-22 09:00:50|1739.2|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|0
1616403660000|2021-03-22 09:01:00|1739.2|1738.8|1739.2|1738.8|1739.2|1739|1739.2|1738.8|120
1616403670000|2021-03-22 09:01:10|1739|1738.6|1739.4|1739|1739.4|1739.2|1738.4|1738|3149
1616403680000|2021-03-22 09:01:20|1739.2|1738.8|1739.2|1738.8|1739.6|1739|1739.2|1738.8|200
1616403690000|2021-03-22 09:01:30|1739.4|1739|1738.2|1738|1739.4|1739.2|1738.2|1738|3610
1616403700000|2021-03-22 09:01:40|1738.4|1738.2|1738.6|1738.2|1738.6|1738.2|1738.4|1738.2|327
1616403710000|2021-03-22 09:01:50|1738.8|1738.4|1739.6|1739.2|1739.6|1739.2|1738.8|1738.4|360
1616403720000|2021-03-22 09:02:00|1739.4|1739|1740.4|1740|1740.4|1740.2|1739.2|1738.8|1877
1616403730000|2021-03-22 09:02:10|1740.6|1740.2|1741.6|1741.2|1741.6|1741.2|1740.4|1740.2|6774
1616403740000|2021-03-22 09:02:20|1741.8|1741.4|1741.8|1741.4|1741.8|1741.6|1741.6|1741.4|533
1616403750000|2021-03-22 09:02:30|1742|1741.8|1741.6|1741.2|1742.2|1742|1741.4|1741.2|2642
1616403760000|2021-03-22 09:02:40|1741.8|1741.4|1741.6|1741.2|1741.8|1741.4|1741.6|1741.2|310
1616403770000|2021-03-22 09:02:50|1741.4|1741.4|1741.6|1741|1741.6|1741.4|1741.2|1740.8|1584
1616403780000|2021-03-22 09:03:00|1741.8|1741.2|1741.4|1741|1741.8|1741.4|1741.4|1741|50
1616403790000|2021-03-22 09:03:10|1741|1741.2|1741|1740.6|1741|1741.2|1741|1740.6|3903
1616403800000|2021-03-22 09:03:20|1741.2|1741|1740.8|1740.6|1741.2|1741|1740.8|1740.6|1500
1616403810000|2021-03-22 09:03:30|1741|1740.8|1740.2|1739.6|1741|1740.8|1740|1739.4|4251
1616403820000|2021-03-22 09:03:40|1740.4|1739.8|1740.2|1739.8|1740.4|1740|1740.2|1739.4|0
1616403830000|2021-03-22 09:03:50|1740|1739.6|1740.4|1740|1740.4|1740|1739.8|1739.4|1758
1616403840000|2021-03-22 09:04:00|1740.2|1739.8|1740.2|1739.6|1740.2|1739.8|1740|1739.6|100
1616403850000|2021-03-22 09:04:10|1740|1739.8|1740|1739.8|1740.2|1739.8|1739.8|1739.8|300
1616403860000|2021-03-22 09:04:20|1739.8|1739.6|1739.4|1739.2|1739.8|1739.6|1739.4|1739|97
1616403870000|2021-03-22 09:04:30|1739.6|1739|1739.4|1739.2|1739.6|1739.4|1739.4|1739|10000
1616403880000|2021-03-22 09:04:40|1739.2|1739|1738.4|1738|1739.2|1739.2|1738|1737.6|9571
1616403890000|2021-03-22 09:04:50|1738.6|1738.2|1739|1738.8|1739|1738.8|1738.4|1738|510
1616403900000|2021-03-22 09:05:00|1739.2|1739|1739.2|1739|1739.4|1739|1739|1738.6|356
1616403910000|2021-03-22 09:05:10|1739|1738.8|1738.8|1738.2|1739|1738.8|1738.4|1738.2|3505
1616403920000|2021-03-22 09:05:20|1739|1738.4|1739.2|1739|1739.4|1739.2|1739|1738.4|3488
1616403930000|2021-03-22 09:05:30|1739|1738.8|1739|1738.6|1739.2|1739|1738.6|1738.2|10447
1616403940000|2021-03-22 09:05:40|1739.2|1738.8|1739.8|1739.4|1739.8|1739.4|1739.2|1738.6|1810
1616403950000|2021-03-22 09:05:50|1739.6|1739.6|1739.8|1739.4|1740|1739.6|1739.6|1739.4|2314
1616403960000|2021-03-22 09:06:00|1739.6|1739.6|1740.6|1740.2|1740.8|1740.2|1739.6|1739.6|1202
1616403970000|2021-03-22 09:06:10|1740.8|1740.4|1740.6|1740|1740.8|1740.4|1740.6|1740|2161
1616403980000|2021-03-22 09:06:20|1740.8|1740.2|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|559
1616403990000|2021-03-22 09:06:30|1740.4|1740.2|1740.6|1740.4|1740.8|1740.4|1740.4|1740.2|3100
1616404000000|2021-03-22 09:06:40|1740.8|1740.6|1741|1740.6|1741.2|1740.8|1740.8|1740.6|2324
1616404010000|2021-03-22 09:06:50|1741.2|1740.8|1741.4|1741|1741.4|1741.2|1741.2|1740.8|961
1616404020000|2021-03-22 09:07:00|1741.6|1741.2|1742.2|1742|1742.2|1742|1741.6|1741.2|7384
1616404030000|2021-03-22 09:07:10|1742.4|1742.2|1741.4|1741|1742.6|1742.4|1741.4|1741|1565
1616404040000|2021-03-22 09:07:20|1741.6|1741.2|1741.8|1741.4|1741.8|1741.6|1741.6|1741.2|440
1616404050000|2021-03-22 09:07:30|1741.6|1741.2|1741.8|1741.4|1742|1741.6|1741.6|1741.2|3419
1616404060000|2021-03-22 09:07:40|1742|1741.6|1742.2|1741.8|1742.4|1742.2|1742|1741.6|3345
1616404070000|2021-03-22 09:07:50|1742.4|1742|1742.4|1742|1742.4|1742|1742.4|1741.8|215
1616404080000|2021-03-22 09:08:00||1742.2||1742.2||1742.2||1742.2|0
1616404090000|2021-03-22 09:08:10|1742.2|1742|1742|1741.6|1742.2|1742|1741.4|1741|3233
1616404100000|2021-03-22 09:08:20|1742.2|1741.8|1742.2|1741.8|1742.2|1742|1742|1741.6|500
1616404110000|2021-03-22 09:08:30|1742|1741.6|1742.2|1741.8|1742.2|1741.8|1741.8|1741.6|1521
1616404120000|2021-03-22 09:08:40|1742.4|1742|1742.2|1741.8|1742.4|1742.2|1742.2|1741.8|3443
1616404130000|2021-03-22 09:08:50|1742|1741.6|1742|1741.4|1742|1741.8|1741.8|1741.4|3040
1616404140000|2021-03-22 09:09:00|1741.8|1741.6|1742|1741.6|1742|1741.8|1741.8|1741.6|0
1616404150000|2021-03-22 09:09:10|1741.6|1741.4|1742.2|1742|1742.2|1742|1741.6|1741.4|4863
1616404160000|2021-03-22 09:09:20|1742|1741.8|1742.4|1742|1742.4|1742|1742|1741.8|3384
1616404170000|2021-03-22 09:09:30|1742.2|1741.8|1742|1741.6|1742.4|1741.8|1742|1741.6|1150
1616404180000|2021-03-22 09:09:40|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.8|1741.4|1419
1616404190000|2021-03-22 09:09:50|1741.8|1741.8|1742.2|1741.8|1742.4|1742|1741.8|1741.6|6150
1616404200000|2021-03-22 09:10:00|1741.8|1741.6|1741.6|1741.2|1741.8|1741.6|1741.2|1741|3454
1616404210000|2021-03-22 09:10:10|1741.4|1741|1741.4|1741|1741.4|1741|1741|1740.8|2289
1616404220000|2021-03-22 09:10:20|1741.6|1741.2|1742|1741.6|1742.4|1742.2|1741.6|1741.2|8811
1616404230000|2021-03-22 09:10:30|1741.8|1741.4|1742.2|1741.6|1742.2|1741.6|1741.8|1741.4|1148
1616404240000|2021-03-22 09:10:40|1742|1741.4|1741.8|1741.2|1742|1741.4|1741.4|1741|772
1616404250000|2021-03-22 09:10:50|1741.6|1741|1741.6|1741.2|1741.6|1741.4|1741.4|1741|571
1616404260000|2021-03-22 09:11:00|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.8|1741.4|1960
1616404270000|2021-03-22 09:11:10||1741.8||1741.6||1741.8||1741.6|752
1616404280000|2021-03-22 09:11:20|1742.2|1741.8|1742|1741.6|1742.4|1742.2|1741.8|1741.4|3374
1616404290000|2021-03-22 09:11:30|1741.8|1741.4|1741|1740.6|1741.8|1741.4|1741|1740.6|15395
1616404300000|2021-03-22 09:11:40|1740.8|1740.4|1740.8|1740.6|1740.8|1740.6|1740|1739.8|5912
1616404310000|2021-03-22 09:11:50|1741|1740.4|1740.6|1740.2|1741|1740.4|1740.2|1740|3712
1616404320000|2021-03-22 09:12:00|1740.4|1740|1740.2|1739.8|1740.4|1740|1740|1739.8|10000
1616404330000|2021-03-22 09:12:10|1740|1739.6|1740.2|1739.6|1740.2|1739.8|1739.8|1739.6|3357
1616404340000|2021-03-22 09:12:20|1740.4|1739.8|1740.6|1740.2|1740.6|1740.4|1740|1739.6|7506
1616404350000|2021-03-22 09:12:30|1740.8|1740.4|1740.6|1740|1741|1740.6|1740.6|1740|2880
1616404360000|2021-03-22 09:12:40|1740.8|1740.4|1741.2|1741|1741.2|1741|1740.8|1740.4|1889
1616404370000|2021-03-22 09:12:50|1741|1740.8|1741|1740.6|1741.2|1740.8|1740.8|1740.6|2049
1616404380000|2021-03-22 09:13:00|1740.8|1740.4|1741.4|1741.2|1742|1741.8|1740.8|1740.4|8598
1616404390000|2021-03-22 09:13:10|1741.6|1741.4|1741.4|1741|1741.8|1741.6|1741.2|1741|2528
1616404400000|2021-03-22 09:13:20|1741|1740.8|1740.8|1740.2|1741.2|1741|1740.6|1740.2|2230
1616404410000|2021-03-22 09:13:30|1741|1740.4|1741.2|1741|1741.2|1741|1741|1740.4|100
1616404420000|2021-03-22 09:13:40|1741|1740.8|1740.6|1740.2|1741|1740.8|1740.6|1740|4
1616404430000|2021-03-22 09:13:50|1740.4|1740|1740.2|1740|1740.4|1740|1740|1739.8|3349
1616404440000|2021-03-22 09:14:00|1740|1739.8|1740.4|1740|1740.4|1740|1740|1739.8|2090
1616404450000|2021-03-22 09:14:10|1740.2|1739.8|1740.2|1739.8|1740.4|1740|1740|1739.6|3095
1616404460000|2021-03-22 09:14:20|1740|1740|1740.6|1740.4|1740.6|1740.4|1740|1740|1088
1616404470000|2021-03-22 09:14:30|1740.4|1740.2|1740.2|1739.8|1740.6|1740.4|1740|1739.8|1765
1616404480000|2021-03-22 09:14:40|1740|1740|1740.2|1740|1740.4|1740|1740|1739.8|506
1616404490000|2021-03-22 09:14:50|1740|1739.8|1740|1739.6|1740|1740|1739.8|1739.6|202
1616404500000|2021-03-22 09:15:00|1740.2|1739.8|1740|1739.6|1740.2|1739.8|1740|1739.6|0
1616404510000|2021-03-22 09:15:10|1739.8|1739.4|1739.8|1739.2|1739.8|1739.6|1739.6|1739.2|100
1616404520000|2021-03-22 09:15:20|1739.6|1739|1739.6|1739.2|1739.6|1739.2|1739.4|1739|1150
1616404530000|2021-03-22 09:15:30|1739.8|1739|1740|1739.6|1740|1739.6|1739.8|1739|1858
1616404540000|2021-03-22 09:15:40|1740.2|1739.8|1740|1739.6|1740.2|1739.8|1740|1739.6|1169
1616404550000|2021-03-22 09:15:50|1740.2|1739.8|1740.4|1740.2|1740.4|1740.2|1740|1739.8|1821
1616404560000|2021-03-22 09:16:00|1740.2|1740|1740.4|1740.2|1740.4|1740.2|1740.2|1739.8|730
1616404570000|2021-03-22 09:16:10|1740.2|1740|1740.4|1740|1740.4|1740|1740|1739.8|1027
1616404580000|2021-03-22 09:16:20|1740.2|1739.8|1740|1739.6|1740.2|1740|1739.8|1739.6|2966
1616404590000|2021-03-22 09:16:30|1740.2|1739.8|1739.6|1739.2|1740.2|1740|1739.6|1739.2|4576
1616404600000|2021-03-22 09:16:40|1739.4|1739|1739.8|1739.4|1740|1739.8|1739.2|1739|7865
1616404610000|2021-03-22 09:16:50|1740|1739.2|1739.4|1739|1740|1739.2|1739.2|1739|1282
1616404620000|2021-03-22 09:17:00|1739.2|1739.2|1741.2|1740.8|1741.2|1741|1739.2|1739|31606
1616404630000|2021-03-22 09:17:10|1740.8|1740.6|1740.4|1740|1741|1740.6|1740.4|1740|1028
1616404640000|2021-03-22 09:17:20|1740.2|1739.8|1740.2|1740|1740.2|1740|1740.2|1739.8|17395
1616404650000|2021-03-22 09:17:30|1740.4|1740.2|1740.4|1740|1740.6|1740.2|1740.4|1740|15339
1616404660000|2021-03-22 09:17:40|1740.6|1740.2|1740.4|1740.2|1740.8|1740.6|1740.4|1740|2197
1616404670000|2021-03-22 09:17:50|1740.6|1740|1741|1740.6|1741|1740.8|1740.2|1740|13139
1616404680000|2021-03-22 09:18:00|1740.8|1740.8|1741.6|1741.2|1741.8|1741.6|1740.8|1740.8|735
1616404690000|2021-03-22 09:18:10|1741.8|1741.4|1741.8|1741.2|1742|1741.6|1741.8|1741.2|1531
1616404700000|2021-03-22 09:18:20|1742|1741.4|1742.2|1741.8|1742.2|1742|1742|1741.4|542
1616404710000|2021-03-22 09:18:30|1742||1742.2||1742.2||1742||54
1616404720000|2021-03-22 09:18:40|1742||1742||1742||1742||0
1616404730000|2021-03-22 09:18:50|1741.8|1741.6|1741.4|1741.2|1741.8|1741.6|1741.4|1741|1844
1616404740000|2021-03-22 09:19:00|1741.6|1741|1741.6|1741|1741.6|1741.2|1741.4|1741|654
1616404750000|2021-03-22 09:19:10|1741.8|1741.6|1741.4|1741|1741.8|1741.6|1741.4|1741|20672
1616404760000|2021-03-22 09:19:20|1741.2|1740.8|1741|1740.8|1741.2|1740.8|1741|1740.8|1155
1616404770000|2021-03-22 09:19:30|1741.2|1740.6|1741|1740.6|1741.2|1740.8|1741|1740.6|0
1616404780000|2021-03-22 09:19:40|1740.8|1740.4|1741|1740.8|1741|1740.8|1740.8|1740.4|502
1616404790000|2021-03-22 09:19:50|1740.8|1740.6|1741|1740.6|1741|1740.8|1740.6|1740.4|6103
1616404800000|2021-03-22 09:20:00|1740.8|1740.4|1740.8|1740.2|1740.8|1740.4|1740.2|1740|3993
1616404810000|2021-03-22 09:20:10|1740.6|1739.8|1741.2|1740.8|1741.2|1740.8|1740.2|1739.8|10656
1616404820000|2021-03-22 09:20:20|1741.4|1741|1741.8|1741.4|1741.8|1741.6|1741.4|1741|25012
1616404830000|2021-03-22 09:20:30|1741.6|1741.6|1743|1742.6|1743.2|1742.8|1741.6|1741.6|5544
1616404840000|2021-03-22 09:20:40|1743.2|1742.8|1744.2|1743.8|1744.2|1744|1743|1742.6|9122
1616404850000|2021-03-22 09:20:50|1744.4|1743.6|1744.6|1744.2|1744.8|1744.2|1744.4|1743.6|249
1616404860000|2021-03-22 09:21:00|1744.4|1744|1744.8|1744.2|1744.8|1744.4|1744.4|1744|1940
1616404870000|2021-03-22 09:21:10|1744.6|1744.4|1745.2|1744.8|1745.6|1745.2|1744.6|1744.4|3377
1616404880000|2021-03-22 09:21:20|1745|1744.6|1744.4|1744|1745|1744.6|1744.2|1743.8|2400
1616404890000|2021-03-22 09:21:30|1744.6|1744.2|1745|1744.4|1745|1744.4|1744.6|1744|0
1616404900000|2021-03-22 09:21:40|1745.2|1744.6|1745|1744.8|1745.2|1744.8|1744.8|1744.6|201
1616404910000|2021-03-22 09:21:50|1745.2|1744.6|1745|1744.6|1745.2|1744.8|1744.8|1744.6|835
1616404920000|2021-03-22 09:22:00|1744.8|1744.4|1744.4|1743.8|1744.8|1744.4|1744.4|1743.8|1736
1616404930000|2021-03-22 09:22:10|1744.2|1744|1744|1743.4|1744.2|1744|1744|1743.4|200
1616404940000|2021-03-22 09:22:20|1743.8|1743.2|1743.2|1743|1743.8|1743.4|1743|1742.6|633
1616404950000|2021-03-22 09:22:30|1743.4|1743.2|1743.4|1742.8|1743.4|1743.2|1743.2|1742.8|1546
1616404960000|2021-03-22 09:22:40|1743.6|1743|1743.6|1743|1743.6|1743.4|1743.4|1742.8|575
1616404970000|2021-03-22 09:22:50|1743.4|1742.8|1743.6|1743.2|1743.6|1743.2|1743.2|1742.8|0
1616404980000|2021-03-22 09:23:00|1743.4|1743.4|1743.4|1742.8|1743.8|1743.4|1743.4|1742.8|3563
1616404990000|2021-03-22 09:23:10|1743.2|1742.6|1743.6|1743.4|1743.6|1743.4|1743|1742.6|412
1616405000000|2021-03-22 09:23:20|1743.4|1743.2|1743.2|1742.8|1743.4|1743.2|1743.2|1742.8|317
1616405010000|2021-03-22 09:23:30|1743.4|1743|1743.8|1743.2|1743.8|1743.4|1743.2|1743|188
1616405020000|2021-03-22 09:23:40|1744|1743.4|1744.2|1743.8|1744.6|1744|1744|1743.4|1270
1616405030000|2021-03-22 09:23:50|1744|1743.6|1744.2|1743.6|1744.2|1743.6|1743.8|1743.4|1882
1616405040000|2021-03-22 09:24:00|1744|1743.8|1744.2|1743.8|1744.2|1744|1744|1743.8|0
1616405050000|2021-03-22 09:24:10|1744.4|1744|1744.8|1744.4|1744.8|1744.4|1744.4|1744|1604
1616405070000|2021-03-22 09:24:30|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.8|1744.4|1944
1616405080000|2021-03-22 09:24:40|1744.6|1744.2|1744.4|1744|1744.6|1744.2|1744|1743.6|1509
1616405090000|2021-03-22 09:24:50|1744.2|1743.8|1744.4|1743.8|1744.4|1744|1744|1743.8|150
1616405100000|2021-03-22 09:25:00|1744.2|1743.6|1744|1743.6|1744.2|1743.6|1743.4|1743|776
1616405110000|2021-03-22 09:25:10|1743.8|1743.4|1743.8|1743.2|1743.8|1743.4|1743.6|1743.2|2000
1616405120000|2021-03-22 09:25:20|1743.6|1743|1743.2|1743|1743.6|1743.2|1743.2|1743|3308
1616405130000|2021-03-22 09:25:30|1743.4|1743.2|1743.4|1743|1743.6|1743.2|1743.4|1743|132
1616405140000|2021-03-22 09:25:40|1743.6|1743.2|1744|1743.8|1744|1743.8|1743.4|1743|3140
1616405150000|2021-03-22 09:25:50|1744.2|1744|1744.2|1743.6|1744.2|1744|1743.6|1743.2|3678
1616405160000|2021-03-22 09:26:00|1744.4|1743.8|1744.4|1744|1744.6|1744.4|1744.2|1743.8|2888
1616405170000|2021-03-22 09:26:10|1744.2||1744.4||1744.4||1744.2||0
1616405180000|2021-03-22 09:26:20||1744.2||1744||1744.2||1744|572
1616405190000|2021-03-22 09:26:30|1744.6|1744.2|1745|1744.8|1745|1744.8|1744.4|1744.2|3606
1616405200000|2021-03-22 09:26:40|1744.8|1744.6|1745|1744.6|1745.2|1744.8|1744.8|1744.6|1801
1616405210000|2021-03-22 09:26:50|1744.8|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|287
1616405220000|2021-03-22 09:27:00|1745.2|1744.8|1745|1744.8|1745.4|1745.2|1745|1744.8|1152
1616405230000|2021-03-22 09:27:10|1744.8|1744.6|1744.4|1744|1745|1744.6|1744.4|1744|1481
1616405240000|2021-03-22 09:27:20|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1743.6|1743.2|3541
1616405250000|2021-03-22 09:27:30|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.6|1743.2|156
1616405260000|2021-03-22 09:27:40|1744.2|1743.8|1744|1743.6|1744.2|1744|1744|1743.6|1464
1616405270000|2021-03-22 09:27:50|1744.2|1743.8|1744.2|1743.8|1744.4|1744|1744|1743.6|1535
1616405280000|2021-03-22 09:28:00|1744.4|1744|1744.4|1744.2|1744.6|1744.4|1744.4|1744|205
1616405290000|2021-03-22 09:28:10|1744.6|1744|1744.2|1743.6|1744.6|1744|1744|1743.6|200
1616405300000|2021-03-22 09:28:20|1744||1744||1744||1744||0
1616405310000|2021-03-22 09:28:30|1744.2|1743.8|1744.6|1744.2|1744.6|1744.4|1744.2|1743.8|2287
1616405320000|2021-03-22 09:28:40|1744.4|1744|1744.2|1743.8|1744.4|1744|1744|1743.8|1611
1616405330000|2021-03-22 09:28:50|1744.4|1744|1744.4|1744|1744.8|1744.4|1744.4|1744|6234
1616405340000|2021-03-22 09:29:00|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1743.8|1743.6|146
1616405350000|2021-03-22 09:29:10|1743.8|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.2|0
1616405360000|2021-03-22 09:29:20|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|1453
1616405370000|2021-03-22 09:29:30|1743.4|1742.8|1743.2|1742.6|1743.4|1743.2|1743|1742.6|1777
1616405380000|2021-03-22 09:29:40|1743|1742.8|1743.4|1743|1743.4|1743.2|1743|1742.8|547
1616405390000|2021-03-22 09:29:50|1743.6|1743.2|1744.8|1744.6|1744.8|1744.6|1743.6|1743.2|1161
1616405400000|2021-03-22 09:30:00|1745|1744.8|1746|1745.6|1747.4|1746.8|1745|1744.6|15199
1616405410000|2021-03-22 09:30:10|1746.2|1745.8|1746|1745.6|1746.2|1745.8|1745.6|1745.4|2886
1616405420000|2021-03-22 09:30:20|1746.2|1745.8|1746.2|1745.8|1746.2|1746|1746|1745.6|2238
1616405430000|2021-03-22 09:30:30|1746|1746|1745.6|1745|1746|1746|1745.6|1745|1761
1616405440000|2021-03-22 09:30:40|1745.4|1745.2|1745.2|1744.8|1745.4|1745.2|1745.2|1744.8|0
1616405450000|2021-03-22 09:30:50|1745.4|1744.6|1745.2|1744.8|1745.4|1745.2|1745.2|1744.6|1566
1616405460000|2021-03-22 09:31:00|1745.4|1745|1745.2|1744.8|1745.4|1745.2|1745|1744.6|2027
1616405470000|2021-03-22 09:31:10|1745|1744.6|1745|1744.6|1745|1744.8|1745|1744.6|1591
1616405480000|2021-03-22 09:31:20|1745.2|1744.8|1745.4|1745|1745.8|1745.6|1745.2|1744.8|3586
1616405490000|2021-03-22 09:31:30|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|0
1616405500000|2021-03-22 09:31:40|1745.4|1745|1745.4|1745|1745.4|1745|1745.2|1745|0
1616405510000|2021-03-22 09:31:50|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.8|450
1616405520000|2021-03-22 09:32:00|1745|1745|1744.8|1744.6|1745|1745|1744.6|1744.4|1484
1616405530000|2021-03-22 09:32:10|1745|1744.4|1745|1744.4|1745|1744.4|1745|1744.4|0
1616405540000|2021-03-22 09:32:20|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.6|1744.2|701
1616405550000|2021-03-22 09:32:30|1744.8|1744.4|1744.6|1744.2|1744.8|1744.4|1744.2|1744|579
1616405560000|2021-03-22 09:32:40|1744.4|1744.4|1744|1743.8|1744.4|1744.4|1744|1743.8|310
1616405570000|2021-03-22 09:32:50||1743.6||1743.6||1743.6||1743.6|0
1616405580000|2021-03-22 09:33:00|1744.2|1743.8|1744.6|1744.2|1744.6|1744.4|1744.2|1743.8|995
1616405590000|2021-03-22 09:33:10|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|1062
1616405600000|2021-03-22 09:33:20|1744.4|1744|1744|1743.6|1744.4|1744.2|1744|1743.4|170
1616405610000|2021-03-22 09:33:30|1743.8|1743.8|1744.2|1743.8|1744.4|1744.2|1743.8|1743.8|1107
1616405620000|2021-03-22 09:33:40|1744.4|1744|1744.2|1743.8|1744.4|1744.2|1744.2|1743.8|588
1616405630000|2021-03-22 09:33:50|1744.4|1744|1744.4|1744|1744.4|1744|1744.4|1744|982
1616405640000|2021-03-22 09:34:00|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|0
1616405650000|2021-03-22 09:34:10|1744.4|1744|1744.4|1744|1744.4|1744|1744.2|1744|393
1616405660000|2021-03-22 09:34:20|1744.6|1744.2|1745|1744.6|1745.2|1745|1744.4|1744.2|5935
1616405670000|2021-03-22 09:34:30|1745.2|1744.8|1744.6|1744.4|1745.2|1744.8|1744.6|1744.4|1399
1616405680000|2021-03-22 09:34:40|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744|1090
1616405690000|2021-03-22 09:34:50|1744.4|1744|1744.6|1744.2|1744.6|1744.4|1744|1743.8|1502
1616405700000|2021-03-22 09:35:00|1744.8|1744.4|1745|1744.4|1745|1744.6|1744.8|1744.4|219
1616405710000|2021-03-22 09:35:10|1745.2|1744.6|1745.4|1745|1745.4|1745|1745.2|1744.6|2192
1616405720000|2021-03-22 09:35:20|1745.2|1744.8|1745.8|1745.4|1745.8|1745.6|1745.2|1744.8|1070
1616405730000|2021-03-22 09:35:30|1746|1745.6|1747.2|1746.8|1747.2|1747|1745.8|1745.6|5469
1616405740000|2021-03-22 09:35:40|1747|1747|1746.6|1746.2|1747|1747|1746.6|1746.2|1596
1616405750000|2021-03-22 09:35:50|1746.4|1746.4|1746.8|1746.4|1746.8|1746.6|1746.4|1746.4|2424
1616405760000|2021-03-22 09:36:00|1747|1746.6|1746.8|1746.2|1747|1746.8|1746.6|1746.2|1656
1616405770000|2021-03-22 09:36:10|1746.6|1746.4|1746.2|1745.6|1747|1746.6|1746.2|1745.6|200
1616405780000|2021-03-22 09:36:20|1746.4|1745.8|1747|1746.6|1747|1746.6|1746.4|1745.8|619
1616405790000|2021-03-22 09:36:30|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.8|1746.4|734
1616405800000|2021-03-22 09:36:40|1747.2|1746.8|1747.6|1747.2|1747.6|1747.4|1747|1746.6|2056
1616405810000|2021-03-22 09:36:50|1747.8|1747.4|1747.8|1747.4|1748|1747.6|1747.6|1747.4|879
1616405820000|2021-03-22 09:37:00|1748|1747.6|1749.2|1748.8|1749.2|1749|1748|1747.6|20407
1616405830000|2021-03-22 09:37:10|1748.8|1748.6|1749.8|1749.6|1750|1749.6|1748.8|1748.6|13639
1616405840000|2021-03-22 09:37:20|1749.6|1749.4|1748.8|1748.4|1749.6|1749.4|1748.8|1748.4|2427
1616405850000|2021-03-22 09:37:30|1748.6|1748.2|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|1539
1616405860000|2021-03-22 09:37:40|1748.4|1748|1747.8|1747.4|1748.4|1748|1747.8|1747.4|1399
1616405870000|2021-03-22 09:37:50|1748|1747.6|1748|1747.4|1748.2|1748|1748|1747.4|2907
1616405880000|2021-03-22 09:38:00|1748.2|1747.6|1748.2|1747.8|1748.2|1748|1748.2|1747.6|502
1616405890000|2021-03-22 09:38:10|1748|1747.6|1747.6|1747|1748.2|1747.6|1747.6|1746.8|1886
1616405900000|2021-03-22 09:38:20|1747.8|1747.2|1747.6|1747.2|1747.8|1747.6|1747.6|1747.2|796
1616405910000|2021-03-22 09:38:30|1747.8|1747.4|1748|1747.6|1748.2|1748|1747.8|1747.4|3739
1616405920000|2021-03-22 09:38:40|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.6|717
1616405930000|2021-03-22 09:38:50|1747.8|1747.4|1747.4|1747.2|1748|1747.4|1747.4|1747|1276
1616405940000|2021-03-22 09:39:00|1747.6|1747|1748|1747.6|1748.2|1747.8|1747.6|1747|505
1616405950000|2021-03-22 09:39:10|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.8|1747.2|0
1616405960000|2021-03-22 09:39:20||1747.2||1747.2||1747.2||1747.2|0
1616405970000|2021-03-22 09:39:30|1747.6|1747.4|1747.4|1747|1747.6|1747.6|1747.2|1746.8|3674
1616405980000|2021-03-22 09:39:40|1747.2|1746.8|1747|1746.8|1747.2|1747|1747|1746.8|201
1616405990000|2021-03-22 09:39:50|1746.8|1746.6|1747|1746.6|1747|1746.6|1746.8|1746.4|7607
1616406000000|2021-03-22 09:40:00|1747.2|1746.8|1747.2|1746.8|1747.6|1747.4|1747.2|1746.8|2397
1616406010000|2021-03-22 09:40:10|1747.6|1747|1746.6|1746.2|1747.6|1747.4|1746.4|1746.2|4437
1616406020000|2021-03-22 09:40:20|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746|1745.6|1564
1616406030000|2021-03-22 09:40:30|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.4|1746|2460
1616406040000|2021-03-22 09:40:40|1746.4|1746|1746.6|1746|1746.6|1746.2|1746.4|1746|1549
1616406050000|2021-03-22 09:40:50|1746.4||1746.4||1746.4||1746.4||0
1616406060000|2021-03-22 09:41:00|1746.2|1745.8|1746.6|1746.2|1746.6|1746.2|1746.2|1745.8|516
1616406070000|2021-03-22 09:41:10|1746.8|1746.4|1747|1746.6|1747.4|1747|1746.8|1746.4|723
1616406080000|2021-03-22 09:41:20|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.6|1746.4|968
1616406090000|2021-03-22 09:41:30|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.4|1746|901
1616406100000|2021-03-22 09:41:40|1746.6|1746.2|1747.2|1746.8|1747.4|1747|1746.6|1746.2|3715
1616406110000|2021-03-22 09:41:50||1746.6||1746.8||1746.8||1746.6|0
1616406120000|2021-03-22 09:42:00|1747|1746.6|1747.2|1746.8|1747.2|1747|1746.8|1746.6|1227
1616406130000|2021-03-22 09:42:10|1747|1746.6|1747|1746.8|1747.4|1747|1747|1746.6|2860
1616406140000|2021-03-22 09:42:20|1747.2|1747|1747.4|1747.2|1747.4|1747.2|1747.2|1747|1665
1616406150000|2021-03-22 09:42:30|1747.6|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|1513
1616406160000|2021-03-22 09:42:40|1747.8|1747.4|1747.2|1746.8|1748|1747.6|1747|1746.8|14083
1616406170000|2021-03-22 09:42:50|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.4|1747|3855
1616406180000|2021-03-22 09:43:00|1747.8|1747.4|1748.4|1748|1748.4|1748.2|1747.6|1747.2|7885
1616406190000|2021-03-22 09:43:10|1748.2|1747.8|1748|1747.6|1748.4|1748.2|1747.6|1747.4|7446
1616406210000|2021-03-22 09:43:30|1748.2|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|1303
1616406220000|2021-03-22 09:43:40|1748|1747.6|1747.8|1747.6|1748|1747.6|1747.8|1747.6|1144
1616406230000|2021-03-22 09:43:50|1747.6|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|1232
1616406240000|2021-03-22 09:44:00|1747.4|1747|1747.2|1747|1747.4|1747|1747.2|1746.8|1791
1616406250000|2021-03-22 09:44:10|1747.4|1747.2|1747.4|1747|1747.6|1747.4|1747|1746.8|3622
1616406260000|2021-03-22 09:44:20|1747.2|1746.8|1747|1746.6|1747.4|1746.8|1746.8|1746.6|1689
1616406270000|2021-03-22 09:44:30|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747.2|1746.8|1502
1616406280000|2021-03-22 09:44:40|1747.8|1747.4|1747.6|1747.2|1747.8|1747.6|1747.6|1747.2|10685
1616406290000|2021-03-22 09:44:50|1747.8|1747.4|1747.6|1747.2|1747.8|1747.6|1747.4|1747.2|2906
1616406300000|2021-03-22 09:45:00|1747.4|1747.4|1747.8|1747.4|1748.4|1748.2|1747.4|1747.2|7741
1616406310000|2021-03-22 09:45:10|1748|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.6|907
1616406320000|2021-03-22 09:45:20|1748.2|1747.8|1747.8|1747.6|1748.2|1748|1747.8|1747.6|758
1616406330000|2021-03-22 09:45:30|1748|1747.8|1748.4|1748|1748.4|1748.2|1748|1747.8|2259
1616406340000|2021-03-22 09:45:40|1748.2|1747.8|1748.8|1748.6|1748.8|1748.6|1748|1747.8|6298
1616406350000|2021-03-22 09:45:50|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|750
1616406360000|2021-03-22 09:46:00|1748.6|1748.4|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|811
1616406370000|2021-03-22 09:46:10|1748.4|1748.4|1748.8|1748.4|1748.8|1748.4|1748.4|1748.4|0
1616406380000|2021-03-22 09:46:20|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748|1747.8|2399
1616406390000|2021-03-22 09:46:30|1748.6|1748.2|1748.2|1747.8|1748.8|1748.6|1748|1747.6|7624
1616406400000|2021-03-22 09:46:40|1748.4|1748|1748.8|1748.4|1748.8|1748.6|1748.2|1748|4682
1616406410000|2021-03-22 09:46:50|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748.2|2747
1616406420000|2021-03-22 09:47:00|1748.6|1748.2|1748.2|1748|1748.6|1748.2|1748.2|1748|657
1616406430000|2021-03-22 09:47:10|1748|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|2358
1616406440000|2021-03-22 09:47:20|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.8|1747.4|811
1616406450000|2021-03-22 09:47:30|1748|1747.6|1747.8|1747.6|1748.4|1748.2|1747.8|1747.4|3230
1616406460000|2021-03-22 09:47:40|1748|1747.4|1748|1747.6|1748|1747.8|1748|1747.4|610
1616406470000|2021-03-22 09:47:50|1747.8|1747.8|1748.6|1748.2|1748.6|1748.2|1747.6|1747.4|3447
1616406480000|2021-03-22 09:48:00|1748.4|1748|1748.4|1747.8|1748.4|1748|1748|1747.6|1427
1616406490000|2021-03-22 09:48:10|1748.2|1747.6|1747.6|1747.2|1748.2|1747.8|1747.6|1747|1887
1616406500000|2021-03-22 09:48:20|1747.4|1747|1747.2|1747|1747.4|1747.2|1747.2|1747|0
1616406510000|2021-03-22 09:48:30|1747.4|1747.2|1747.2|1747|1747.4|1747.2|1747.2|1747|1003
1616406530000|2021-03-22 09:48:50|1747|1746.8|1746.6|1746.4|1747.2|1747|1746.6|1746.4|5252
1616406540000|2021-03-22 09:49:00||1746.2||1746.2||1746.2||1746.2|0
1616406550000|2021-03-22 09:49:10|1746.8|1746.4|1746.2|1745.8|1746.8|1746.6|1746|1745.8|9254
1616406560000|2021-03-22 09:49:20|1746|1746|1746.6|1746.4|1746.8|1746.6|1746|1746|3302
1616406570000|2021-03-22 09:49:30|1746.8|1746.6|1747|1746.6|1747|1746.8|1746.6|1746.4|4689
1616406580000|2021-03-22 09:49:40|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.4|475
1616406590000|2021-03-22 09:49:50|1746.8|1746.4|1746.8|1746.6|1747.2|1747|1746.8|1746.4|8989
1616406600000|2021-03-22 09:50:00|1747|1746.4|1746.8|1746.4|1747|1746.6|1746.8|1746.4|640
1616406610000|2021-03-22 09:50:10|1747|1746.6|1747.4|1747|1747.4|1747|1747|1746.6|3854
1616406620000|2021-03-22 09:50:20|1747.6|1747.2|1748.8|1748.4|1748.8|1748.4|1747.6|1747.2|3826
1616406630000|2021-03-22 09:50:30|1748.6|1748.6|1749.2|1748.8|1749.6|1749.2|1748.6|1748.6|6777
1616406640000|2021-03-22 09:50:40|1749.4|1749|1749.6|1749.4|1749.6|1749.4|1749.4|1749|4398
1616406650000|2021-03-22 09:50:50|1749.4|1749.2|1749.2|1749|1749.4|1749.2|1749.2|1749|3448
1616406660000|2021-03-22 09:51:00|1749.4|1748.8|1749.8|1749.6|1750|1749.8|1749.2|1748.8|6273
1616406670000|2021-03-22 09:51:10|1750|1749.4|1749.2|1748.8|1750|1749.4|1748.8|1748.4|4281
1616406680000|2021-03-22 09:51:20|1749|1748.6|1749|1748.4|1749.4|1749|1748.8|1748.4|2491
1616406690000|2021-03-22 09:51:30|1749.2|1748.6|1749.2|1748.8|1749.4|1748.8|1749.2|1748.4|1712
1616406700000|2021-03-22 09:51:40|1749|1748.6|1749.4|1749|1749.4|1749|1749|1748.6|1704
1616406710000|2021-03-22 09:51:50|1749.2|1748.8|1748.4|1748|1749.2|1748.8|1748.4|1748|2074
1616406720000|2021-03-22 09:52:00|1748.6|1748.4|1748.2|1747.8|1748.6|1748.4|1748|1747.6|13495
1616406730000|2021-03-22 09:52:10|1748.4|1748|1747.8|1747.4|1748.4|1748|1747.6|1747.4|644
1616406740000|2021-03-22 09:52:20|1747.6|1747.2|1747.4|1747|1747.6|1747.4|1747.4|1747|1456
1616406770000|2021-03-22 09:52:50||1746.8||1747||1747||1746.8|0
1616406780000|2021-03-22 09:53:00|1747.6|1746.8|1747.4|1747|1747.6|1747.2|1747.4|1746.8|999
1616406790000|2021-03-22 09:53:10|1747.6|1747.2|1748|1747.6|1748.2|1747.8|1747.6|1747.2|2153
1616406800000|2021-03-22 09:53:20|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.4|201
1616406810000|2021-03-22 09:53:30|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.4|1747.2|2069
1616406820000|2021-03-22 09:53:40|1748|1747.6|1748.4|1748|1748.6|1748.2|1748|1747.6|902
1616406830000|2021-03-22 09:53:50|1748.2|1747.8|1747.8|1747.6|1748.2|1747.8|1747.8|1747.6|500
1616406840000|2021-03-22 09:54:00|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|201
1616406850000|2021-03-22 09:54:10|1748.2|1747.8|1747.8|1747.4|1748.4|1748|1747.6|1747.4|1089
1616406860000|2021-03-22 09:54:20|1747.6|1747.2|1747.8|1747.4|1747.8|1747.6|1747.4|1747.2|1079
1616406870000|2021-03-22 09:54:30|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747|0
1616406880000|2021-03-22 09:54:40|1747.4|1747|1747.4|1747|1747.4|1747|1747.4|1747|0
1616406890000|2021-03-22 09:54:50|1747.2|1746.8|1747.4|1747|1747.6|1747.2|1747.2|1746.8|1635
1616406900000|2021-03-22 09:55:00|1747.6|1747.2|1747.6|1747.4|1747.8|1747.6|1747.6|1747.2|2310
1616406910000|2021-03-22 09:55:10||1747.2||1747.2||1747.2||1747.2|0
1616406920000|2021-03-22 09:55:20|1747.4|1747.4|1747.6|1747.4|1747.6|1747.4|1747.4|1747.4|383
1616406930000|2021-03-22 09:55:30|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|3677
1616406940000|2021-03-22 09:55:40|1748.2|1748|1748.6|1748|1748.6|1748|1748.2|1747.8|1554
1616406950000|2021-03-22 09:55:50|1748.4|1747.8|1748|1747.6|1748.4|1747.8|1748|1747.6|3101
1616406960000|2021-03-22 09:56:00|1748.2|1747.8|1748.4|1748|1748.4|1748|1748|1747.8|205
1616406970000|2021-03-22 09:56:10|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|586
1616406980000|2021-03-22 09:56:20|1748.4|1748|1748.2|1747.8|1748.6|1748.2|1748.2|1747.8|146
1616406990000|2021-03-22 09:56:30|1748|1747.6|1748|1747.6|1748.2|1747.8|1748|1747.6|415
1616407000000|2021-03-22 09:56:40|1747.8|1747.4|1747.6|1747.4|1747.8|1747.4|1747.4|1747|3794
1616407010000|2021-03-22 09:56:50|1747.8|1747.6|1747.8|1747.4|1748|1747.6|1747.6|1747.2|395
1616407020000|2021-03-22 09:57:00|1747.6|1747.2|1747.4|1747.2|1747.8|1747.2|1747.2|1747|1454
1616407030000|2021-03-22 09:57:10|1747.6|1747|1747.6|1747|1747.6|1747|1747.6|1747|0
1616407040000|2021-03-22 09:57:20|1747.4|1746.8|1746.8|1746.6|1747.4|1746.8|1746.8|1746.6|1934
1616407050000|2021-03-22 09:57:30|1746.6|1746.4|1746.4|1746|1746.6|1746.4|1746.4|1746|203
1616407060000|2021-03-22 09:57:40|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|1415
1616407070000|2021-03-22 09:57:50|1747|1746.4|1747|1746.6|1747|1746.6|1747|1746.4|300
1616407080000|2021-03-22 09:58:00|1746.8|1746.4|1746.6|1746.4|1746.8|1746.4|1746.6|1746.4|1275
1616407090000|2021-03-22 09:58:10|1746.8||1746.6||1746.8||1746.6||732
1616407100000|2021-03-22 09:58:20|1746.8|1746.6|1747.2|1746.8|1747.2|1746.8|1746.8|1746.6|505
1616407110000|2021-03-22 09:58:30|1747.4|1747|1747.4|1747|1747.6|1747.4|1747.4|1747|1145
1616407120000|2021-03-22 09:58:40|1747.2|1747.2|1747|1746.6|1747.2|1747.2|1747|1746.6|452
1616407140000|2021-03-22 09:59:00|1747.2|1746.8|1746.8|1746.6|1747.2|1747|1746.8|1746.6|925
1616407150000|2021-03-22 09:59:10|1746.6|1746.4|1746.4|1746|1746.6|1746.4|1746.4|1746|940
1616407160000|2021-03-22 09:59:20|1746.6|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|1418
1616407170000|2021-03-22 09:59:30||1746.4||1746.4||1746.4||1746.4|0
1616407180000|2021-03-22 09:59:40|1746.8|1746.6|1747|1746.8|1747.2|1746.8|1746.8|1746.6|2874
1616407190000|2021-03-22 09:59:50|1747.2|1746.6|1747.6|1747.2|1747.8|1747.4|1747.2|1746.6|1590
1616407200000|2021-03-22 10:00:00|1747.4|1747|1747.4|1747|1747.4|1747|1747.4|1747|400
1616407210000|2021-03-22 10:00:10||1747.2||1747.2||1747.2||1747.2|0
1616407220000|2021-03-22 10:00:20|1747.6|1747.4|1747.2|1746.8|1747.8|1747.4|1747|1746.8|2545
1616407230000|2021-03-22 10:00:30|1747.4|1747|1747.2|1746.8|1747.4|1747.2|1747.2|1746.8|1637
1616407250000|2021-03-22 10:00:50|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.6|1746.4|300
1616407260000|2021-03-22 10:01:00|1746.6||1746.8||1746.8||1746.6||0
1616407270000|2021-03-22 10:01:10|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|0
1616407280000|2021-03-22 10:01:20|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|0
1616407290000|2021-03-22 10:01:30|1746.2|1746.2|1745.8|1745.4|1746.4|1746.2|1745.8|1745.4|1576
1616407300000|2021-03-22 10:01:40|1746|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.4|140
1616407310000|2021-03-22 10:01:50|1746.2|1745.8|1746.6|1746.2|1746.6|1746.2|1746.2|1745.8|1467
1616407330000|2021-03-22 10:02:10|1746.8|1746.4|1747.6|1747.2|1747.6|1747.4|1746.6|1746.4|2587
1616407340000|2021-03-22 10:02:20|1747.4|1747|1747.2|1746.8|1747.4|1747|1747.2|1746.8|762
1616407350000|2021-03-22 10:02:30|1747|1747|1747|1746.8|1747.2|1747|1747|1746.8|77
1616407360000|2021-03-22 10:02:40|1746.8|1746.6|1746.6|1746.2|1746.8|1746.6|1746.6|1746.2|1367
1616407370000|2021-03-22 10:02:50|1746.4|1746|1746.4|1745.8|1746.4|1746|1746|1745.8|1192
1616407380000|2021-03-22 10:03:00|1746.2|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1746|819
1616407390000|2021-03-22 10:03:10|1746.4|1746|1746.6|1746|1746.6|1746|1746.4|1746|0
1616407400000|2021-03-22 10:03:20|1746.8|1746.2|1746.4|1746.2|1746.8|1746.6|1746.4|1746.2|9405
1616407410000|2021-03-22 10:03:30|1746.6|1746.4|1746.8|1746.4|1747|1746.6|1746.6|1746.4|1270
1616407420000|2021-03-22 10:03:40|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.4|1746|499
1616407430000|2021-03-22 10:03:50|1746.6|1746.2|1745.6|1745.4|1746.6|1746.2|1745.6|1745.2|3464
1616407440000|2021-03-22 10:04:00|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745|0
1616407450000|2021-03-22 10:04:10|1745.6|1745.4|1746|1745.6|1746|1745.8|1745.6|1745.4|2692
1616407460000|2021-03-22 10:04:20|1745.8|1745.4|1745.4|1745.2|1745.8|1745.4|1745.2|1745|1689
1616407470000|2021-03-22 10:04:30|1745.2|1745|1745.2|1745|1745.4|1745|1745.2|1745|0
1616407480000|2021-03-22 10:04:40|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745|1505
1616407490000|2021-03-22 10:04:50|1745.2|1745|1745.4|1745|1745.4|1745|1745|1744.6|9385
1616407500000|2021-03-22 10:05:00|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|0
1616407510000|2021-03-22 10:05:10|1745.6|1745.2|1748.8|1748.6|1749.2|1748.8|1745.6|1745.2|13604
1616407520000|2021-03-22 10:05:20|1748.6|1748.4|1748|1747.6|1748.8|1748.6|1748|1747.4|3729
1616407530000|2021-03-22 10:05:30|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1747.8|1747.4|1338
1616407540000|2021-03-22 10:05:40|1747.8|1747.4|1747|1746.6|1747.8|1747.4|1747|1746.6|1851
1616407550000|2021-03-22 10:05:50|1747.2|1746.8|1747|1746.6|1747.6|1747|1747|1746.6|400
1616407560000|2021-03-22 10:06:00|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|60
1616407570000|2021-03-22 10:06:10|1746.8|1746.4|1747.2|1746.8|1747.2|1746.8|1746.6|1746.2|1876
1616407580000|2021-03-22 10:06:20|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.2|1746.8|1148
1616407590000|2021-03-22 10:06:30|1747.4|1747|1747.8|1747.4|1747.8|1747.4|1747.4|1747|194
1616407600000|2021-03-22 10:06:40|1747.6|1747.6|1747.4|1747|1747.8|1747.6|1747.2|1747|713
1616407610000|2021-03-22 10:06:50|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.8|7115
1616407620000|2021-03-22 10:07:00|1746.8|1746.6|1746.6|1746.2|1746.8|1746.6|1746.4|1746|1417
1616407630000|2021-03-22 10:07:10|1746.4|1746|1746.2|1745.8|1746.4|1746|1746|1745.8|1320
1616407640000|2021-03-22 10:07:20|1746.4|1746|1746.6|1746.2|1746.6|1746.4|1746.4|1746|201
1616407650000|2021-03-22 10:07:30|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.8|1746.4|203
1616407660000|2021-03-22 10:07:40|1746.6|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|800
1616407670000|2021-03-22 10:07:50|1746.8|1746.4|1746.8|1746.6|1747|1746.8|1746.8|1746.4|962
1616407680000|2021-03-22 10:08:00|1747|1746.4|1746.8|1746.6|1747|1746.6|1746.8|1746.4|410
1616407690000|2021-03-22 10:08:10|1746.6|1746.4|1747|1746.6|1747.2|1746.8|1746.6|1746.4|401
1616407700000|2021-03-22 10:08:20|1747.2|1746.8|1747.6|1747.2|1747.6|1747.4|1747|1746.8|1012
1616407710000|2021-03-22 10:08:30|1747.4|1747.4|1747.6|1747|1747.6|1747.4|1747.2|1746.8|259
1616407720000|2021-03-22 10:08:40|1747.4|1747.2|1747.8|1747.4|1747.8|1747.4|1747.4|1747|311
1616407740000|2021-03-22 10:09:00|1747.6|1747.2|1747.6|1747.2|1747.8|1747.4|1747.4|1747.2|10544
1616407750000|2021-03-22 10:09:10|1747.4|1747|1747.4|1747.2|1747.6|1747.2|1747.4|1747|1522
1616407760000|2021-03-22 10:09:20|1747.2|1747|1747.6|1747.4|1747.6|1747.4|1747.2|1746.8|1880
1616407770000|2021-03-22 10:09:30|1747.8|1747.6|1748.6|1748.2|1748.8|1748.4|1747.8|1747.6|965
1616407780000|2021-03-22 10:09:40|1748.4|1748|1748|1747.6|1748.4|1748|1747.6|1747.4|4993
1616407800000|2021-03-22 10:10:00|1748.2|1747.8|1748.4|1748|1748.4|1748.2|1748.2|1747.8|1525
1616407810000|2021-03-22 10:10:10|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|0
1616407820000|2021-03-22 10:10:20|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.4|1748|536
1616407830000|2021-03-22 10:10:30|1748.8|1748.4|1749|1748.6|1749.2|1748.8|1748.8|1748.4|4239
1616407840000|2021-03-22 10:10:40|1749.2|1748.8|1749.6|1749.2|1749.8|1749.4|1749.2|1748.8|1126
1616407860000|2021-03-22 10:11:00|1749.8|1749.4|1749.8|1749.4|1750.2|1750|1749.8|1749.4|18925
1616407870000|2021-03-22 10:11:10|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|1733
1616407880000|2021-03-22 10:11:20|1750.2|1749.8|1750.2|1749.6|1750.2|1749.8|1750.2|1749.6|0
1616407890000|2021-03-22 10:11:30|1750|1749.8|1750.4|1750|1750.4|1750.2|1750|1749.8|7500
1616407900000|2021-03-22 10:11:40|1750.2|1749.8|1750|1749.8|1750.2|1750|1749.8|1749.6|11755
1616407910000|2021-03-22 10:11:50|1749.8|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|577
1616407920000|2021-03-22 10:12:00|1749.8||1750||1750||1749.8||0
1616407930000|2021-03-22 10:12:10|1749.8|1749.4|1749.2|1749|1749.8|1749.4|1749.2|1749|938
1616407940000|2021-03-22 10:12:20|1749|1748.8|1749.4|1749|1749.4|1749.2|1749|1748.6|1179
1616407950000|2021-03-22 10:12:30|1749.2|1748.8|1749.2|1748.8|1749.4|1748.8|1749.2|1748.8|0
1616407960000|2021-03-22 10:12:40|1749.4||1749.2||1749.4||1749.2||2000
1616407970000|2021-03-22 10:12:50||1749||1748.8||1749||1748.8|0
1616407980000|2021-03-22 10:13:00|1749|1748.6|1749|1748.6|1749|1748.8|1749|1748.6|1575
1616407990000|2021-03-22 10:13:10|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|209
1616408000000|2021-03-22 10:13:20|1749|1749|1749.2|1748.8|1749.2|1749|1749|1748.6|21
1616408010000|2021-03-22 10:13:30|1749|1748.6|1749.2|1748.8|1749.2|1749|1748.8|1748.6|0
1616408020000|2021-03-22 10:13:40|1749|1748.6|1748.6|1748.4|1749|1748.6|1748.4|1748|1108
1616408030000|2021-03-22 10:13:50|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|0
1616408040000|2021-03-22 10:14:00|1748.2|1747.8|1748.2|1747.8|1748.4|1748|1748|1747.6|1685
1616408050000|2021-03-22 10:14:10|1748.4|1748|1748.8|1748.4|1748.8|1748.6|1748.4|1748|1675
1616408060000|2021-03-22 10:14:20|1749|1748.6|1749|1748.6|1749.2|1748.8|1748.8|1748.6|915
1616408070000|2021-03-22 10:14:30|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|0
1616408080000|2021-03-22 10:14:40|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.6|1748.4|655
1616408090000|2021-03-22 10:14:50|||||||||125
1616408100000|2021-03-22 10:15:00|1749|1748.6|1749.2|1748.8|1749.2|1749|1748.8|1748.4|398
1616408110000|2021-03-22 10:15:10|1749|1748.6|1749.2|1748.8|1749.2|1748.8|1749|1748.6|0
1616408120000|2021-03-22 10:15:20|1749|1749|1749.2|1749|1749.2|1749|1749|1748.8|435
1616408130000|2021-03-22 10:15:30||1748.8||1748.8||1748.8||1748.8|0
1616408150000|2021-03-22 10:15:50||1749||1749||1749||1749|45
1616408160000|2021-03-22 10:16:00|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.4|1749|2038
1616408170000|2021-03-22 10:16:10|1749.2|1748.8|1748.8|1748.4|1749.2|1748.8|1748.8|1748.4|1392
1616408190000|2021-03-22 10:16:30|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|0
1616408200000|2021-03-22 10:16:40|1748.4|1748.4|1749|1748.8|1749|1748.8|1748.4|1748.4|822
1616408210000|2021-03-22 10:16:50|1748.8|1748.6|1748.6|1748.2|1748.8|1748.6|1748.4|1748.2|1061
1616408220000|2021-03-22 10:17:00|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|234
1616408230000|2021-03-22 10:17:10|1748.4|1748|1748.2|1748|1748.4|1748|1748.2|1748|0
1616408240000|2021-03-22 10:17:20|||||||||488
1616408250000|2021-03-22 10:17:30|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.4|3749
1616408260000|2021-03-22 10:17:40|1748|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.6|1983
1616408270000|2021-03-22 10:17:50|1748.2|1747.8|1749|1748.6|1749|1748.6|1748.2|1747.6|4282
1616408280000|2021-03-22 10:18:00|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.8|738
1616408290000|2021-03-22 10:18:10||1748.6||1748.6||1748.6||1748.6|0
1616408300000|2021-03-22 10:18:20|1749|1749|1748.8|1748.6|1749.2|1749|1748.8|1748.6|2971
1616408310000|2021-03-22 10:18:30|1748.6|1748.4|1748.8|1748.6|1749|1748.6|1748.4|1748|2394
1616408320000|2021-03-22 10:18:40|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.4|0
1616408330000|2021-03-22 10:18:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|197
1616408340000|2021-03-22 10:19:00|1748.8||1748.6||1748.8||1748.6||0
1616408350000|2021-03-22 10:19:10|1748.4|1748.4|1748.6|1748.4|1748.6|1748.4|1748.4|1748.4|141
1616408360000|2021-03-22 10:19:20|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|712
1616408370000|2021-03-22 10:19:30|1748.8||1749||1749||1748.8||0
1616408380000|2021-03-22 10:19:40|1748.8||1749||1749||1748.8||0
1616408390000|2021-03-22 10:19:50|1748.8||1748.8||1748.8||1748.8||0
1616408400000|2021-03-22 10:20:00|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.6|148
1616408420000|2021-03-22 10:20:20|1748.8|1748.6|1748.6|1748|1748.8|1748.6|1748.6|1748|201
1616408430000|2021-03-22 10:20:30|1748.4|1748.2|1748.4|1748|1748.6|1748.4|1748.4|1748|811
1616408440000|2021-03-22 10:20:40|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.4|18250
1616408450000|2021-03-22 10:20:50||1747.8||1747.6||1747.8||1747.6|0
1616408460000|2021-03-22 10:21:00||1747.8||1747.8||1747.8||1747.8|0
1616408480000|2021-03-22 10:21:20|1748.2|1748|1748|1747.6|1748.4|1748|1747.8|1747.6|1164
1616408490000|2021-03-22 10:21:30|1747.8|1747.4|1747.2|1746.8|1747.8|1747.4|1747.2|1746.8|1648
1616408500000|2021-03-22 10:21:40|1747|1747|1747|1746.4|1747|1747|1747|1746.4|0
1616408510000|2021-03-22 10:21:50|1746.8|1746.2|1746|1745.6|1746.8|1746.2|1746|1745.6|1507
1616408520000|2021-03-22 10:22:00|1746.2|1745.8|1746.2|1746|1746.4|1746|1746.2|1745.8|1535
1616408530000|2021-03-22 10:22:10|1746|1745.8|1746|1745.6|1746|1745.8|1746|1745.6|185
1616408540000|2021-03-22 10:22:20|1745.8|1745.8|1746|1745.8|1746|1745.8|1745.8|1745.8|879
1616408550000|2021-03-22 10:22:30|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|201
1616408570000|2021-03-22 10:22:50|1745.6|1745.4|1746.2|1746|1746.4|1746.2|1745.4|1745|4649
1616408580000|2021-03-22 10:23:00|1746|1745.8|1746.2|1745.8|1746.2|1746|1746|1745.8|810
1616408590000|2021-03-22 10:23:10|1746|1746|1746|1745.8|1746|1746|1745.8|1745.6|943
1616408600000|2021-03-22 10:23:20|1746.2|1746|1746.2|1745.8|1746.2|1746|1746.2|1745.8|145
1616408620000|2021-03-22 10:23:40|1746.4|1746|1746.4|1746|1746.4|1746.2|1746.4|1746|670
1616408630000|2021-03-22 10:23:50|1746.2|1745.8|1746|1745.8|1746.2|1746|1746|1745.8|1011
1616408640000|2021-03-22 10:24:00|1745.8|1745.6|1744.6|1744.4|1745.8|1745.6|1744.4|1744.2|4883
1616408650000|2021-03-22 10:24:10|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.6|1318
1616408660000|2021-03-22 10:24:20|1745.2|1744.8|1745.6|1745|1745.6|1745.2|1745.2|1744.8|1735
1616408670000|2021-03-22 10:24:30||1745.2||1745.2||1745.2||1745.2|0
1616408680000|2021-03-22 10:24:40|1745.4||1745.6||1745.6||1745.4||257
1616408700000|2021-03-22 10:25:00|1745.4|1745|1745.2|1745|1745.4|1745|1745.2|1745|233
1616408710000|2021-03-22 10:25:10|1745.4|1744.8|1745.8|1745.4|1745.8|1745.4|1745.4|1744.8|1785
1616408720000|2021-03-22 10:25:20|1745.6|1745.2|1745.2|1744.8|1745.6|1745.2|1745.2|1744.8|950
1616408730000|2021-03-22 10:25:30|1745.4|1745|1745.6|1745.2|1745.6|1745.4|1745.4|1745|2684
1616408740000|2021-03-22 10:25:40|1745.8|1745.4|1745.4|1745|1745.8|1745.4|1745.4|1745|924
1616408750000|2021-03-22 10:25:50|1745.6||1745.4||1745.6||1745.4||0
1616408760000|2021-03-22 10:26:00|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.6|1745.2|908
1616408770000|2021-03-22 10:26:10|1746||1745.6||1746||1745.6||0
1616408780000|2021-03-22 10:26:20|1745.8||1745.8||1745.8||1745.8||0
1616408790000|2021-03-22 10:26:30|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|650
1616408800000|2021-03-22 10:26:40|1745.4|1745|1745.2|1744.8|1745.4|1745.2|1745.2|1744.8|882
1616408810000|2021-03-22 10:26:50|1745|1744.6|1745|1744.6|1745|1744.8|1744.8|1744.6|2040
1616408820000|2021-03-22 10:27:00||1744.8||1744.6||1744.8||1744.6|0
1616408830000|2021-03-22 10:27:10|1744.8||1744.8||1744.8||1744.8||0
1616408840000|2021-03-22 10:27:20|1744.6|1744.4|1744.4|1744|1744.6|1744.4|1744.2|1744|1242
1616408850000|2021-03-22 10:27:30|1744.2|1744.2|1744.6|1744.2|1744.8|1744.4|1744.2|1744|479
1616408880000|2021-03-22 10:28:00|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|669
1616408890000|2021-03-22 10:28:10|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|0
1616408900000|2021-03-22 10:28:20||1744||1744||1744.2||1744|0
1616408910000|2021-03-22 10:28:30|1744.4|1743.8|1744.2|1743.8|1744.4|1743.8|1744|1743.8|1227
1616408920000|2021-03-22 10:28:40|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|201
1616408940000|2021-03-22 10:29:00|1744.4||1744.4||1744.4||1744.4||0
1616408950000|2021-03-22 10:29:10|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|664
1616408960000|2021-03-22 10:29:20|1744.8|1744.4|1744.8|1744.2|1745|1744.6|1744.6|1744.2|2043
1616408970000|2021-03-22 10:29:30|1744.6||1744.6||1744.6||1744.6||0
1616408980000|2021-03-22 10:29:40||1744.4||1744.2||1744.4||1744.2|60
1616408990000|2021-03-22 10:29:50|1744.4|1744.4|1744.8|1744.6|1744.8|1744.6|1744.4|1744.2|480
1616409000000|2021-03-22 10:30:00|1745|1744.4|1744.8|1744.4|1745|1744.8|1744.8|1744.4|1392
1616409010000|2021-03-22 10:30:10|1745|1744.6|1745.6|1745.4|1745.6|1745.4|1745|1744.6|1521
1616409020000|2021-03-22 10:30:20|1745.4|1745.2|1745.6|1745.2|1745.6|1745.2|1745.2|1745|2290
1616409030000|2021-03-22 10:30:30|1745.4|1745|1745.4|1745|1745.6|1745.2|1745.2|1745|1655
1616409040000|2021-03-22 10:30:40|1745.6|1745.2|1745.6|1745.4|1745.6|1745.4|1745.6|1745.2|574
1616409050000|2021-03-22 10:30:50|1745.4|1745.2|1744.6|1744.2|1745.4|1745.2|1744.6|1744.2|344
1616409060000|2021-03-22 10:31:00|1744.8|1744.4|1745|1744.4|1745|1744.6|1744.6|1744.2|3070
1616409070000|2021-03-22 10:31:10|1744.8|1744.2|1744|1743.6|1744.8|1744.2|1743.8|1743.4|805
1616409080000|2021-03-22 10:31:20|1744.2|1743.8|1744.4|1743.8|1744.4|1744|1744|1743.8|767
1616409090000|2021-03-22 10:31:30|1744.6|1744|1744.4|1744|1744.6|1744.4|1744.2|1744|2443
1616409100000|2021-03-22 10:31:40|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1743.8|1743.4|614
1616409110000|2021-03-22 10:31:50|1744.4|1744|1744.4|1743.8|1744.4|1744|1744.2|1743.8|750
1616409120000|2021-03-22 10:32:00|1744.2|1744|1744.2|1744|1744.2|1744|1744|1744|50
1616409130000|2021-03-22 10:32:10||1743.8||1743.8||1743.8||1743.8|0
1616409150000|2021-03-22 10:32:30|1744|1743.6|1744|1743.6|1744|1743.8|1744|1743.6|0
1616409160000|2021-03-22 10:32:40|1744.2|1743.8|1744.4|1744|1744.4|1744.2|1744.2|1743.8|509
1616409170000|2021-03-22 10:32:50|1744.2|1743.8|1743.4|1743|1744.2|1744|1743.2|1743|977
1616409180000|2021-03-22 10:33:00||1743.2||1743||1743.2||1743|0
1616409200000|2021-03-22 10:33:20|1743.2||1743.2||1743.2||1743.2||0
1616409210000|2021-03-22 10:33:30|1743|1742.8|1743.4|1743|1743.4|1743|1743|1742.8|2142
1616409220000|2021-03-22 10:33:40|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|200
1616409230000|2021-03-22 10:33:50|1743|1742.6|1743.2|1742.8|1743.2|1743|1742.8|1742.4|2445
1616409240000|2021-03-22 10:34:00|1743|1742.6|1742.6|1742.2|1743|1742.6|1742.4|1742|1675
1616409250000|2021-03-22 10:34:10|1742.4|1742|1742.2|1742|1742.6|1742|1742.2|1742|200
1616409260000|2021-03-22 10:34:20|1742.4|1742.2|1742.6|1742.2|1742.8|1742.4|1742.4|1742|2391
1616409270000|2021-03-22 10:34:30|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.4|1742|2994
1616409280000|2021-03-22 10:34:40|1742.8|1742.4|1742.6|1742.2|1743|1742.6|1742.4|1742.2|2555
1616409290000|2021-03-22 10:34:50|1742.8|1742.4|1743.6|1743|1743.6|1743.2|1742.8|1742.4|1115
1616409300000|2021-03-22 10:35:00|1743.4|1742.8|1743.2|1742.6|1743.4|1742.8|1742.8|1742.6|3726
1616409310000|2021-03-22 10:35:10|1743|1742.4|1743|1742.4|1743|1742.6|1742.8|1742.4|109
1616409320000|2021-03-22 10:35:20|1742.8|1742.6|1743|1742.4|1743|1742.6|1742.8|1742.4|834
1616409330000|2021-03-22 10:35:30|1742.8|1742.2|1742.6|1742.2|1742.8|1742.2|1742.4|1742.2|1746
1616409340000|2021-03-22 10:35:40|1742.8|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|13
1616409350000|2021-03-22 10:35:50|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|140
1616409360000|2021-03-22 10:36:00|1742.8|1742.2|1742.4|1742|1742.8|1742.2|1742.2|1741.8|5200
1616409370000|2021-03-22 10:36:10|1742.2|1741.8|1742.4|1742|1742.4|1742|1742.2|1741.8|242
1616409380000|2021-03-22 10:36:20|1742.6|1742.2|1742.4|1742|1743|1742.6|1742.4|1742|608
1616409390000|2021-03-22 10:36:30|1742.2|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1742|701
1616409400000|2021-03-22 10:36:40|1742.6|1742.2|1742.6|1742.2|1742.8|1742.2|1742.6|1742.2|0
1616409410000|2021-03-22 10:36:50|1742.8|1742.4|1743|1742.6|1743|1742.6|1742.8|1742.4|300
1616409430000|2021-03-22 10:37:10|||||||||375
1616409440000|2021-03-22 10:37:20||1742.8||1742.8||1742.8||1742.8|131
1616409460000|2021-03-22 10:37:40|1743.2||1743.2||1743.2||1743||1116
1616409470000|2021-03-22 10:37:50|1743.4|1743|1743.2|1743|1743.4|1743.2|1743.2|1743|647
1616409480000|2021-03-22 10:38:00|||||||||691
1616409490000|2021-03-22 10:38:10|1743.4|1743.2|1744.2|1743.8|1744.4|1744|1743.4|1743.2|2525
1616409500000|2021-03-22 10:38:20|1744.4|1744|1744.2|1743.8|1744.4|1744.2|1744.2|1743.8|602
1616409510000|2021-03-22 10:38:30|1744.4|1744|1743.8|1743.6|1744.4|1744|1743.8|1743.4|2101
1616409520000|2021-03-22 10:38:40|1743.6|1743.4|1744|1743.6|1744|1743.6|1743.6|1743.4|1805
1616409530000|2021-03-22 10:38:50|1743.8|1743.4|1743.8|1743.4|1744|1743.6|1743.6|1743.4|1133
1616409550000|2021-03-22 10:39:10|1744|1743.6|1744|1743.6|1744|1743.8|1743.8|1743.6|646
1616409560000|2021-03-22 10:39:20|1743.8|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|853
1616409570000|2021-03-22 10:39:30|1744.2|1743.8|1744.4|1744|1744.4|1744.2|1744.2|1743.8|944
1616409580000|2021-03-22 10:39:40|1744.6|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.2|4567
1616409590000|2021-03-22 10:39:50|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744.4|1744|0
1616409600000|2021-03-22 10:40:00|1744.6|1744.2|1744.4|1744|1744.6|1744.4|1744.2|1743.8|3503
1616409610000|2021-03-22 10:40:10|1744.2|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|2122
1616409620000|2021-03-22 10:40:20||1744.2||1744.2||1744.2||1744|201
1616409630000|2021-03-22 10:40:30||1744||1744||1744.2||1744|1050
1616409640000|2021-03-22 10:40:40|1744.6|1744.2|1745.2|1744.6|1745.2|1744.8|1744.6|1744.2|2174
1616409650000|2021-03-22 10:40:50|1745|1744.8|1745|1744.6|1745|1744.8|1745|1744.6|0
1616409660000|2021-03-22 10:41:00|1745.2|1744.8|1745|1744.6|1745.2|1744.8|1745|1744.6|35
1616409690000|2021-03-22 10:41:30|1745.2|1744.8|1745.6|1745.2|1745.6|1745.4|1745.2|1744.8|3073
1616409700000|2021-03-22 10:41:40|1745.4|1745.4|1745|1744.8|1745.4|1745.4|1745|1744.8|488
1616409710000|2021-03-22 10:41:50|1745.2|1745|1745.6|1745.2|1745.6|1745.4|1745.2|1745|20
1616409720000|2021-03-22 10:42:00|1745.4|1745|1745|1744.6|1745.4|1745.2|1744.8|1744.6|3535
1616409730000|2021-03-22 10:42:10|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.6|2142
1616409740000|2021-03-22 10:42:20||1744.6||1744.6||1744.6||1744.6|0
1616409750000|2021-03-22 10:42:30|1744.8|1744.4|1744.4|1744|1744.8|1744.4|1744.4|1744|2160
1616409760000|2021-03-22 10:42:40|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|201
1616409770000|2021-03-22 10:42:50|1744.4|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|498
1616409780000|2021-03-22 10:43:00|1744.4|1744|1743.8|1743.6|1744.4|1744.2|1743.4|1743.2|5593
1616409790000|2021-03-22 10:43:10|1744|1743.8|1744|1743.6|1744.2|1744|1744|1743.6|3428
1616409800000|2021-03-22 10:43:20||1743.8||1743.6||1743.8||1743.6|0
1616409810000|2021-03-22 10:43:30|1744.2|1743.8|1744.2|1743.6|1744.2|1744|1744.2|1743.6|299
1616409820000|2021-03-22 10:43:40||1744||1744||1744||1744|1615
1616409830000|2021-03-22 10:43:50|1744|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|586
1616409840000|2021-03-22 10:44:00|1744.2|1743.8|1744.4|1744|1744.4|1744|1744.2|1743.8|585
1616409850000|2021-03-22 10:44:10|1744.2|1744.2|1744.4|1744|1744.4|1744.2|1744.2|1744|1445
1616409860000|2021-03-22 10:44:20|1744.6||1744.6||1744.6||1744.6||0
1616409870000|2021-03-22 10:44:30|1744.4|1744.2|1745|1744.4|1745|1744.6|1744.4|1744.2|1277
1616409880000|2021-03-22 10:44:40|1744.8||1744.8||1744.8||1744.8||0
1616409890000|2021-03-22 10:44:50|1745|1744.6|1745|1744.4|1745|1744.6|1745|1744.4|1096
1616409900000|2021-03-22 10:45:00||1744.6||1744.6||1744.6||1744.4|0
1616409910000|2021-03-22 10:45:10|1744.8|1744.4|1744.4|1744.2|1744.8|1744.4|1744.2|1744|1452
1616409920000|2021-03-22 10:45:20|1744.6|1744|1744.8|1744.4|1744.8|1744.6|1744.6|1744|505
1616409930000|2021-03-22 10:45:30|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|0
1616409940000|2021-03-22 10:45:40|1744.8|1744.4|1744.8|1744.2|1744.8|1744.4|1744.8|1744.2|562
1616409950000|2021-03-22 10:45:50|1744.6|1744|1744.8|1744.4|1744.8|1744.4|1744.4|1744|0
1616409960000|2021-03-22 10:46:00|1745|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.6|0
1616409970000|2021-03-22 10:46:10||1744.4||1744.6||1744.6||1744.4|0
1616409980000|2021-03-22 10:46:20|1744.8|1744.4|1744.8|1744.6|1745|1744.6|1744.8|1744.4|25
1616409990000|2021-03-22 10:46:30|1744.6|1744.4|1745|1744.6|1745|1744.8|1744.6|1744.4|1001
1616410000000|2021-03-22 10:46:40|1745.2|1744.8|1745.6|1745.2|1745.6|1745.2|1745.2|1744.8|1693
1616410010000|2021-03-22 10:46:50|1745.8|1745.4|1746.4|1746.2|1746.4|1746.2|1745.6|1745.2|3068
1616410020000|2021-03-22 10:47:00|1746.2|1746|1746.4|1746|1746.4|1746|1746|1745.8|2114
1616410040000|2021-03-22 10:47:20|1746.2|1745.8|1745.4|1745.2|1746.2|1745.8|1745.4|1745|2771
1616410050000|2021-03-22 10:47:30|1745.2|1745|1745.2|1744.8|1745.6|1745.2|1745.2|1744.8|1767
1616410060000|2021-03-22 10:47:40|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.4|1745|201
1616410070000|2021-03-22 10:47:50|1745.8|1745|1745.8|1745.4|1745.8|1745.4|1745.8|1745|0
1616410080000|2021-03-22 10:48:00|1745.6|1745.2|1745.2|1744.8|1745.6|1745.2|1745.2|1744.8|0
1616410090000|2021-03-22 10:48:10|1745|1745|1745.2|1744.8|1745.2|1745|1745|1744.8|100
1616410100000|2021-03-22 10:48:20|1745.4|1745|1745.4|1745.2|1745.4|1745.2|1745.4|1745|201
1616410110000|2021-03-22 10:48:30||1745||1745||1745||1745|500
1616410120000|2021-03-22 10:48:40|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|854
1616410130000|2021-03-22 10:48:50||1745.4||1745.2||1745.4||1745.2|0
1616410140000|2021-03-22 10:49:00|1745.4|1745|1745|1744.6|1745.4|1745|1745|1744.6|624
1616410150000|2021-03-22 10:49:10|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.8|201
1616410160000|2021-03-22 10:49:20||1745||1744.6||1745||1744.6|1376
1616410170000|2021-03-22 10:49:30|1745|1744.4|1744.8|1744.4|1745|1744.4|1744.8|1744.4|554
1616410180000|2021-03-22 10:49:40|1745|1744.6|1745|1744.6|1745|1744.8|1745|1744.6|386
1616410190000|2021-03-22 10:49:50|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1705
1616410200000|2021-03-22 10:50:00|1745.4|1745|1745.4|1745.2|1745.8|1745.4|1745.4|1744.8|5131
1616410210000|2021-03-22 10:50:10|1745.6|1745|1745|1744.6|1745.6|1745|1744.8|1744.6|701
1616410220000|2021-03-22 10:50:20|1744.8|1744.4|1745.2|1744.8|1745.2|1744.8|1744.6|1744.4|401
1616410230000|2021-03-22 10:50:30|1745|1744.6|1744.6|1744.2|1745|1744.6|1744.4|1744.2|342
1616410240000|2021-03-22 10:50:40|1744.8|1744.4|1744.8|1744.4|1745|1744.4|1744.6|1744.4|0
1616410250000|2021-03-22 10:50:50|1745||1745||1745||1744.8||0
1616410260000|2021-03-22 10:51:00|1744.8|1744.6|1744.6|1744.2|1744.8|1744.6|1744.4|1744.2|2252
1616410280000|2021-03-22 10:51:20|1744.8|1744.4|1744.6|1744.2|1744.8|1744.6|1744.4|1744.2|1402
1616410290000|2021-03-22 10:51:30|1744.8||1744.8||1744.8||1744.8||0
1616410300000|2021-03-22 10:51:40|1744.6|1744.4|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|308
1616410310000|2021-03-22 10:51:50|1744.6|1744.2|1744.4|1744|1744.6|1744.2|1744.4|1744|0
1616410320000|2021-03-22 10:52:00|1744.2|1743.8|1744.4|1744|1744.4|1744|1743.8|1743.4|2537
1616410330000|2021-03-22 10:52:10|1744.2|1743.8|1743.8|1743.4|1744.2|1744|1743.8|1743.4|3000
1616410340000|2021-03-22 10:52:20||1743.6||1743.6||1743.6||1743.4|2333
1616410360000|2021-03-22 10:52:40|||||||||1000
1616410380000|2021-03-22 10:53:00|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.6|634
1616410390000|2021-03-22 10:53:10|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1744|1743.6|1415
1616410400000|2021-03-22 10:53:20|1744.4|1744|1744.6|1744.2|1744.6|1744.4|1744.4|1744|1417
1616410410000|2021-03-22 10:53:30|1744.4|1744|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|940
1616410420000|2021-03-22 10:53:40|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|0
1616410430000|2021-03-22 10:53:50|1744.8|1744.6|1744.6|1744.4|1745|1744.6|1744.6|1744.4|154
1616410440000|2021-03-22 10:54:00|1744.8|1744.2|1744.4|1744.2|1744.8|1744.2|1744.4|1744.2|1053
1616410450000|2021-03-22 10:54:10|1744.2|1744|1743.6|1743.4|1744.2|1744|1743.6|1743.4|3473
1616410460000|2021-03-22 10:54:20|1743.8||1743.6||1743.8||1743.6||1565
1616410470000|2021-03-22 10:54:30|1743.4|1743.2|1743.4|1743|1743.4|1743.2|1743.4|1743|400
1616410480000|2021-03-22 10:54:40|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.6|1743.2|920
1616410490000|2021-03-22 10:54:50|1743.8|1743.2|1743.6|1743.2|1743.8|1743.2|1743.6|1743.2|10123
1616410500000|2021-03-22 10:55:00|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.8|1743.4|981
1616410510000|2021-03-22 10:55:10|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1039
1616410520000|2021-03-22 10:55:20|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.2|1744|597
1616410540000|2021-03-22 10:55:40|1744.2|1744|1743.8|1743.4|1744.2|1744|1743.6|1743.4|2374
1616410560000|2021-03-22 10:56:00|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|0
1616410570000|2021-03-22 10:56:10|1744|1743.6|1744|1743.6|1744|1743.6|1744|1743.6|0
1616410590000|2021-03-22 10:56:30||1743.4||1743.4||1743.6||1743.4|0
1616410600000|2021-03-22 10:56:40|1743.8|1743.2|1743.4|1743|1743.8|1743.2|1743.2|1743|1228
1616410610000|2021-03-22 10:56:50|1743.6|1743.2|1743.6|1743.2|1743.8|1743.4|1743.6|1743.2|201
1616410620000|2021-03-22 10:57:00|1743.4||1743.8||1743.8||1743.4||481
1616410630000|2021-03-22 10:57:10|1743.6||1743.8||1743.8||1743.6||0
1616410640000|2021-03-22 10:57:20|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|0
1616410650000|2021-03-22 10:57:30||1743.4||1743.4||1743.4||1743.4|0
1616410670000|2021-03-22 10:57:50|1743.6|1743.6|1743.8|1743.6|1743.8|1743.6|1743.6|1743.6|652
1616410680000|2021-03-22 10:58:00|1743.6|1743.4|1743.8|1743.4|1743.8|1743.6|1743.6|1743.4|1065
1616410690000|2021-03-22 10:58:10|1744|1743.6|1744.6|1744.2|1744.6|1744.4|1744|1743.6|1446
1616410700000|2021-03-22 10:58:20|1744.8|1744.4|1744.2|1743.8|1744.8|1744.4|1744|1743.8|1537
1616410710000|2021-03-22 10:58:30|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1744|1743.6|14
1616410720000|2021-03-22 10:58:40|1744|1744|1743.8|1743.4|1744|1744|1743.6|1743.4|3185
1616410730000|2021-03-22 10:58:50|1744|1743.6|1743.8|1743.4|1744|1743.8|1743.8|1743.4|800
1616410740000|2021-03-22 10:59:00|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|0
1616410750000|2021-03-22 10:59:10||1743.6||1743.2||1743.6||1743.2|455
1616410760000|2021-03-22 10:59:20|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.6|1743.2|1000
1616410770000|2021-03-22 10:59:30|1743.8|1743.4|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|539
1616410780000|2021-03-22 10:59:40|1743.6|1743.6|1743.8|1743.4|1743.8|1743.6|1743.6|1743.2|2201
1616410790000|2021-03-22 10:59:50|1743.6|1743.2|1743.8|1743.2|1743.8|1743.6|1743.6|1743.2|581
1616410800000|2021-03-22 11:00:00|1744|1743.4|1744.2|1743.8|1744.6|1744.2|1744|1743.4|6191
1616410810000|2021-03-22 11:00:10|1744.4|1744|1744.2|1743.8|1744.4|1744|1744.2|1743.8|1392
1616410820000|2021-03-22 11:00:20|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.4|1744|500
1616410860000|2021-03-22 11:01:00|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1743.8|1743.6|2852
1616410870000|2021-03-22 11:01:10|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|500
1616410880000|2021-03-22 11:01:20|1744.4|1744|1744|1743.6|1744.4|1744|1744|1743.6|695
1616410890000|2021-03-22 11:01:30|1744.2|1743.8|1744.4|1744|1744.4|1744|1744.2|1743.8|8213
1616410900000|2021-03-22 11:01:40|1744.2|1743.8|1743.6|1743.2|1744.2|1743.8|1743.2|1743|5500
1616410910000|2021-03-22 11:01:50|1743.8|1743.4|1744|1743.8|1744|1743.8|1743.8|1743.4|636
1616410920000|2021-03-22 11:02:00|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.6|1743.4|2282
1616410930000|2021-03-22 11:02:10|1744.2|1743.8|1744.2|1743.8|1744.2|1744|1744.2|1743.8|0
1616410940000|2021-03-22 11:02:20|1744|1743.6|1744|1743.6|1744|1743.6|1744|1743.6|0
1616410950000|2021-03-22 11:02:30|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|0
1616410960000|2021-03-22 11:02:40|1744|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.6|247
1616410970000|2021-03-22 11:02:50||1743.4||1743.4||1743.4||1743.4|0
1616410980000|2021-03-22 11:03:00|1743.6|1743.2|1743.4|1743|1743.6|1743.2|1743.4|1743|832
1616410990000|2021-03-22 11:03:10|1743.2|1742.8|1742.8|1742.6|1743.8|1743.2|1742.8|1742.4|16632
1616411000000|2021-03-22 11:03:20|1743|1742.8|1743.4|1743|1743.4|1743|1743|1742.8|40459
1616411010000|2021-03-22 11:03:30|1743.2|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|0
1616411020000|2021-03-22 11:03:40|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.6|400
1616411030000|2021-03-22 11:03:50|||||||||413
1616411050000|2021-03-22 11:04:10|1743.2|1743|1743.2|1742.8|1743.2|1743|1743.2|1742.8|0
1616411060000|2021-03-22 11:04:20|1743.4|1743|1743.6|1743.2|1743.6|1743.2|1743.4|1743|1376
1616411070000|2021-03-22 11:04:30|1743.4|1743.4|1743.6|1743.2|1743.8|1743.6|1743.4|1743|141
1616411080000|2021-03-22 11:04:40|1743.4|1743|1743.4|1743|1743.4|1743|1743.4|1743|351
1616411090000|2021-03-22 11:04:50|1743.2|1742.8|1743.8|1743.4|1743.8|1743.4|1743.2|1742.8|2140
1616411100000|2021-03-22 11:05:00|1743.6|1743|1743.4|1743|1743.6|1743.2|1743.4|1743|3821
1616411110000|2021-03-22 11:05:10|1743.2|1743.2|1743.4|1743|1743.4|1743.2|1742.8|1742.4|54089
1616411120000|2021-03-22 11:05:20|1743.6|1743.2|1743.2|1743|1743.6|1743.2|1743.2|1743|808
1616411130000|2021-03-22 11:05:30|1743|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|2982
1616411140000|2021-03-22 11:05:40|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|350
1616411160000|2021-03-22 11:06:00|1743|1742.6|1743|1742.8|1743|1742.8|1743|1742.6|0
1616411170000|2021-03-22 11:06:10|1742.8|1742.6|1742.6|1742.2|1742.8|1742.6|1742.4|1742.2|1842
1616411180000|2021-03-22 11:06:20|1742.4|1742|1741.8|1741.2|1742.4|1742|1741.6|1741.2|3120
1616411190000|2021-03-22 11:06:30|1741.6|1741.4|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|0
1616411200000|2021-03-22 11:06:40|1741.4|1741.2|1741.4|1741|1741.6|1741.4|1741.2|1741|3183
1616411210000|2021-03-22 11:06:50|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741.4|1741|1300
1616411230000|2021-03-22 11:07:10|1741.4|1741|1741.4|1741|1741.4|1741|1741.2|1741|565
1616411240000|2021-03-22 11:07:20|1741.2|1741.2|1740.8|1740.4|1741.2|1741.2|1740.8|1740.4|12360
1616411250000|2021-03-22 11:07:30|1740.6|1740.6|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|1769
1616411260000|2021-03-22 11:07:40|1740.8|1740.4|1740.4|1740.2|1740.8|1740.4|1740.4|1740.2|2157
1616411270000|2021-03-22 11:07:50|1740.6|1740|1740.4|1740|1740.6|1740|1740.2|1740|4090
1616411280000|2021-03-22 11:08:00|1740.6|1740.2|1741|1740.6|1741|1740.8|1740.6|1740.2|2658
1616411290000|2021-03-22 11:08:10|1741.2|1740.8|1740.6|1740.2|1741.2|1740.8|1740.4|1740.2|13880
1616411300000|2021-03-22 11:08:20|1740.8|1740.4|1740.6|1740.4|1740.8|1740.4|1740.6|1740.2|321
1616411310000|2021-03-22 11:08:30|1740.8|1740.6|1740.8|1740.4|1740.8|1740.6|1740.8|1740.4|48
1616411320000|2021-03-22 11:08:40|1741|1740.6|1741|1740.6|1741.2|1740.8|1741|1740.6|641
1616411330000|2021-03-22 11:08:50|1740.8|1740.4|1740.8|1740.6|1740.8|1740.6|1740.6|1740.4|787
1616411340000|2021-03-22 11:09:00|1740.6|1740.4|1741.2|1740.8|1741.2|1740.8|1740.6|1740.4|3652
1616411350000|2021-03-22 11:09:10|1741|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|550
1616411360000|2021-03-22 11:09:20|1741|1740.6|1741.2|1740.8|1741.2|1740.8|1740.8|1740.6|1153
1616411370000|2021-03-22 11:09:30|1741.4|1741|1741.4|1741|1741.6|1741.4|1741.2|1741|1713
1616411390000|2021-03-22 11:09:50|1741.2|1741.2|1741.4|1741|1741.4|1741.2|1741.2|1741|3626
1616411410000|2021-03-22 11:10:10|1741.6|1741.2|1741.8|1741.6|1741.8|1741.6|1741.6|1741.2|408
1616411420000|2021-03-22 11:10:20||1741.4||1741.4||1741.4||1741.4|1200
1616411430000|2021-03-22 11:10:30|1741.6|1741.2|1741.6|1741.2|1741.6|1741.2|1741.4|1741|2695
1616411440000|2021-03-22 11:10:40|1741.8|1741.4|1741.8|1741.6|1741.8|1741.6|1741.8|1741.4|331
1616411450000|2021-03-22 11:10:50|1741.6|1741.4|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|570
1616411460000|2021-03-22 11:11:00|1741.4|1741|1741.2|1741|1741.4|1741|1741.2|1741|2336
1616411470000|2021-03-22 11:11:10|1741.4|1741.2|1741.6|1741|1741.6|1741.2|1741.4|1741|997
1616411480000|2021-03-22 11:11:20|1741.4|1741.2|1741.8|1741.4|1741.8|1741.4|1741.4|1741.2|1111
1616411490000|2021-03-22 11:11:30|1742|1741.6|1742.2|1741.8|1742.2|1741.8|1742|1741.6|288
1616411500000|2021-03-22 11:11:40|1742|1742|1742|1741.8|1742|1742|1742|1741.8|176
1616411510000|2021-03-22 11:11:50|1741.8|1741.6|1742.2|1741.6|1742.2|1741.6|1741.8|1741.6|266
1616411520000|2021-03-22 11:12:00|1742|1742|1742|1741.6|1742.2|1742|1741.6|1741.4|2343
1616411530000|2021-03-22 11:12:10|1741.8|1741.4|1741.4|1741|1741.8|1741.4|1741.2|1741|1011
1616411540000|2021-03-22 11:12:20|1741.2|1740.8|1741.2|1741|1741.4|1741|1741.2|1740.8|2382
1616411550000|2021-03-22 11:12:30|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|1
1616411560000|2021-03-22 11:12:40|1741.2|1741|1741.4|1741|1741.4|1741.2|1741.2|1740.8|2034
1616411570000|2021-03-22 11:12:50|1741.2|1740.8|1741|1740.8|1741.2|1740.8|1741|1740.8|202
1616411580000|2021-03-22 11:13:00|1740.8|1740.6|1741.2|1740.8|1741.2|1740.8|1740.6|1740.4|1359
1616411590000|2021-03-22 11:13:10||1740.6||1740.6||1740.6||1740.6|250
1616411600000|2021-03-22 11:13:20||1740.8||1740.8||1740.8||1740.8|0
1616411610000|2021-03-22 11:13:30|1741|1740.6|1740.4|1740|1741|1740.6|1740.2|1740|3041
1616411620000|2021-03-22 11:13:40||1740.2||1740.2||1740.2||1740.2|0
1616411630000|2021-03-22 11:13:50||1740||1740.2||1740.2||1740|0
1616411640000|2021-03-22 11:14:00|1740.6|1740|1741|1740.6|1741|1740.6|1740.6|1740|758
1616411650000|2021-03-22 11:14:10|1740.8||1740.8||1740.8||1740.8||0
1616411660000|2021-03-22 11:14:20|1740.6|1740.4|1739.6|1739.2|1740.6|1740.4|1739.4|1739.2|23813
1616411670000|2021-03-22 11:14:30||1739||1739.2||1739.2||1739|0
1616411680000|2021-03-22 11:14:40|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|2855
1616411690000|2021-03-22 11:14:50|1740.2|1739.8|1739.6|1739.2|1740.2|1739.8|1739.6|1739.2|3172
1616411700000|2021-03-22 11:15:00|1739.8|1739.4|1740.2|1739.6|1740.2|1739.8|1739.8|1739.4|723
1616411710000|2021-03-22 11:15:10|1740.4|1739.8|1740.4|1740|1740.4|1740|1740.4|1739.8|0
1616411730000|2021-03-22 11:15:30|1740.2|1739.8|1740.2|1739.8|1740.2|1740|1740|1739.8|2035
1616411750000|2021-03-22 11:15:50||1740||1740||1740||1740|0
1616411760000|2021-03-22 11:16:00|1740|1739.8|1740|1739.8|1740|1739.8|1740|1739.8|500
1616411770000|2021-03-22 11:16:10|1740.2|1740|1740.4|1740|1740.6|1740.4|1740.2|1739.8|2209
1616411780000|2021-03-22 11:16:20|1740.6||1740.4||1740.6||1740.4||0
1616411790000|2021-03-22 11:16:30|1740.6|1740.2|1740.6|1740.2|1740.6|1740.4|1740.6|1740.2|487
1616411800000|2021-03-22 11:16:40|1740.4|1740|1740.6|1740.2|1740.6|1740.2|1740.4|1740|1141
1616411810000|2021-03-22 11:16:50|1740.4|1740|1740.6|1740.2|1740.6|1740.2|1740.4|1740|1360
1616411820000|2021-03-22 11:17:00|1740.4|1740|1740.2|1740|1740.4|1740|1740.2|1740|200
1616411830000|2021-03-22 11:17:10|1740.4||1740.4||1740.4||1740.4||0
1616411850000|2021-03-22 11:17:30|1740.6|1740.2|1741.4|1741|1741.4|1741|1740.6|1740.2|2926
1616411860000|2021-03-22 11:17:40|1741.6|1741.2|1741.8|1741.6|1741.8|1741.6|1741.6|1741.2|1380
1616411870000|2021-03-22 11:17:50|1742|1741.4|1742|1741.4|1742|1741.8|1742|1741.4|2674
1616411880000|2021-03-22 11:18:00|1741.8|1741.2|1741.4|1741|1741.8|1741.2|1741.2|1741|5536
1616411900000|2021-03-22 11:18:20|1741.6|1741.2|1742.2|1741.8|1742.2|1741.8|1741.6|1741.2|3297
1616411910000|2021-03-22 11:18:30|1742.4||1742.2||1742.4||1742.2||0
1616411920000|2021-03-22 11:18:40|1742.4||1742.4||1742.4||1742.4||0
1616411930000|2021-03-22 11:18:50|1742.2|1742|1742.4|1742|1742.6|1742.2|1742.2|1742|556
1616411940000|2021-03-22 11:19:00|1742.2||1742.2||1742.2||1742.2||0
1616411950000|2021-03-22 11:19:10|1742|1741.8|1741.8|1741.4|1742|1741.8|1741.8|1741.4|1934
1616411960000|2021-03-22 11:19:20|1742|1741.6|1742.4|1742|1742.4|1742|1742|1741.6|712
1616411970000|2021-03-22 11:19:30|1742.6|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|0
1616411980000|2021-03-22 11:19:40||1742||1742||1742||1742|185
1616411990000|2021-03-22 11:19:50|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742.2|1586
1616412000000|2021-03-22 11:20:00|1742.8|1742.4|1742.6|1742.2|1742.8|1742.4|1742.6|1742.2|7
1616412010000|2021-03-22 11:20:10|1742.4||1742.6||1742.6||1742.4||0
1616412020000|2021-03-22 11:20:20|1742.4|1742|1742.6|1742.4|1742.6|1742.4|1742.4|1742|1653
1616412030000|2021-03-22 11:20:30|1742.8|1742.6|1743.2|1742.8|1743.4|1743.2|1742.8|1742.6|3283
1616412040000|2021-03-22 11:20:40|1743|1743|1743.4|1742.8|1743.4|1743|1743|1742.8|2709
1616412050000|2021-03-22 11:20:50|1743.2|1743|1743.6|1743.4|1743.6|1743.4|1743|1743|1752
1616412060000|2021-03-22 11:21:00|1743.4|1743.2|1743.4|1742.8|1743.4|1743.2|1743.4|1742.8|131
1616412070000|2021-03-22 11:21:10||1743||1742.8||1743||1742.8|0
1616412080000|2021-03-22 11:21:20|1743.2|1742.6|1743|1742.6|1743.2|1742.6|1742.6|1742.2|6022
1616412090000|2021-03-22 11:21:30|1742.8|1742.4|1743|1742.6|1743|1742.6|1742.8|1742.4|1533
1616412100000|2021-03-22 11:21:40|1743.2|1742.8|1743.4|1743|1743.4|1743.2|1743.2|1742.8|786
1616412110000|2021-03-22 11:21:50|1743.6|1743.2|1743.8|1743.2|1743.8|1743.6|1743.6|1743|1136
1616412120000|2021-03-22 11:22:00|1743.6|1743.4|1743.6|1743.2|1743.6|1743.4|1743.6|1743.2|1677
1616412130000|2021-03-22 11:22:10|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.8|1743.4|1787
1616412140000|2021-03-22 11:22:20|1744.2|1743.8|1744.2|1743.6|1744.2|1743.8|1744.2|1743.6|0
1616412150000|2021-03-22 11:22:30|1744|1743.4|1743.8|1743.4|1744|1743.4|1743.8|1743.4|0
1616412160000|2021-03-22 11:22:40|1743.6|1743.2|1743.6|1743|1743.6|1743.2|1743.6|1743|635
1616412170000|2021-03-22 11:22:50|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|850
1616412180000|2021-03-22 11:23:00|1743.2|1743|1743.2|1742.8|1743.4|1743|1743|1742.8|1754
1616412190000|2021-03-22 11:23:10|1743|1742.6|1742.6|1742.2|1743|1742.6|1742.4|1742.2|417
1616412200000|2021-03-22 11:23:20|1742.4|1742.4|1741.8|1741.4|1742.4|1742.4|1741.6|1741.4|2650
1616412210000|2021-03-22 11:23:30|1742|1741.6|1742.6|1742.2|1742.6|1742.2|1742|1741.6|2092
1616412220000|2021-03-22 11:23:40|1742.4|1742|1743|1742.4|1743|1742.4|1742.4|1742|1429
1616412230000|2021-03-22 11:23:50|1743.2|1742.6|1743.2|1742.6|1743.2|1742.8|1743|1742.6|851
1616412240000|2021-03-22 11:24:00|1743|1742.4|1742.8|1742.4|1743|1742.4|1742.8|1742.4|0
1616412250000|2021-03-22 11:24:10|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.4|1058
1616412260000|2021-03-22 11:24:20|1743|1742.6|1743|1742.4|1743|1742.6|1742.8|1742.4|1000
1616412270000|2021-03-22 11:24:30|1742.8|1742.6|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|0
1616412280000|2021-03-22 11:24:40|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742|701
1616412300000|2021-03-22 11:25:00|1742.4|1742|1742.6|1742.2|1742.6|1742.4|1742|1741.8|2743
1616412310000|2021-03-22 11:25:10|1742.4||1742.4||1742.4||1742.4||0
1616412320000|2021-03-22 11:25:20|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|767
1616412330000|2021-03-22 11:25:30|1742.4|1742|1742.2|1741.8|1742.4|1742|1742|1741.6|907
1616412340000|2021-03-22 11:25:40|1742|1741.6|1741.8|1741.4|1742|1741.6|1741.6|1741.4|1400
1616412350000|2021-03-22 11:25:50|1741.6|1741.2|1742|1741.6|1742|1741.6|1741.4|1741.2|1213
1616412360000|2021-03-22 11:26:00|1741.8|1741.4|1741.6|1741.2|1741.8|1741.4|1741.6|1741.2|500
1616412370000|2021-03-22 11:26:10|1741.4|1741.4|1741.6|1741.2|1741.6|1741.4|1741.2|1741|581
1616412380000|2021-03-22 11:26:20|1741.4|1741|1741.4|1741|1741.4|1741|1741|1740.8|40
1616412390000|2021-03-22 11:26:30|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741.2|1741|1458
1616412400000|2021-03-22 11:26:40|1741.8|1741.4|1741.8|1741.4|1742|1741.6|1741.4|1741.2|798
1616412410000|2021-03-22 11:26:50|1742|1741.6|1742|1741.4|1742|1741.6|1741.8|1741.4|698
1616412420000|2021-03-22 11:27:00|1741.8|1741.6|1741.6|1741.2|1741.8|1741.6|1741.6|1741.2|0
1616412430000|2021-03-22 11:27:10|1741.4|1741|1741.6|1741.2|1741.6|1741.2|1741.4|1741|201
1616412440000|2021-03-22 11:27:20|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.8|1741.4|2382
1616412450000|2021-03-22 11:27:30||1741.8||1741.6||1741.8||1741.6|0
1616412470000|2021-03-22 11:27:50|1742.2|1741.8|1742|1741.8|1742.2|1742|1742|1741.8|535
1616412480000|2021-03-22 11:28:00|1742.2|1742|1742.2|1741.8|1742.2|1742|1742.2|1741.8|180
1616412490000|2021-03-22 11:28:10|1742|1741.6|1741.8|1741.2|1742|1741.6|1741.8|1741.2|1542
1616412530000|2021-03-22 11:28:50|1741.6|1741.4|1742|1741.6|1742|1741.8|1741.6|1741.4|1677
1616412540000|2021-03-22 11:29:00|1742.2|1741.8|1742.2|1741.6|1742.2|1741.8|1742.2|1741.6|400
1616412550000|2021-03-22 11:29:10|1742|1741.8|1742.2|1741.8|1742.2|1741.8|1742|1741.8|0
1616412560000|2021-03-22 11:29:20||1742||1741.8||1742||1741.8|0
1616412570000|2021-03-22 11:29:30|1742|1741.6|1742|1741.6|1742|1741.6|1741.6|1741.4|2520
1616412580000|2021-03-22 11:29:40|1741.8|1741.8|1741.8|1741.6|1742|1741.8|1741.8|1741.6|786
1616412590000|2021-03-22 11:29:50|1742|1741.8|1741.6|1741.2|1742|1741.8|1741.6|1741.2|1716
1616412610000|2021-03-22 11:30:10|1741.4|1741|1741.4|1741|1741.4|1741.2|1741.2|1741|838
1616412620000|2021-03-22 11:30:20|1741.6|1741.2|1741.6|1741.2|1741.6|1741.4|1741.6|1741.2|728
1616412630000|2021-03-22 11:30:30|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.8|1741.4|1380
1616412640000|2021-03-22 11:30:40|1741.8|1741.8|1742|1741.6|1742|1741.8|1741.8|1741.6|1881
1616412650000|2021-03-22 11:30:50|1741.8|1741.4|1741.6|1741.2|1741.8|1741.4|1741.6|1741.2|201
1616412670000|2021-03-22 11:31:10|1741.8|1741.4|1741.8|1741.4|1741.8|1741.6|1741.8|1741.4|710
1616412680000|2021-03-22 11:31:20|1741.6|1741.2|1740.6|1740.2|1741.6|1741.2|1740.6|1740.2|8730
1616412690000|2021-03-22 11:31:30|1740.8|1740.4|1741.4|1741|1741.4|1741|1740.8|1740.4|1868
1616412700000|2021-03-22 11:31:40||1741.2||1741.2||1741.2||1741.2|1000
1616412710000|2021-03-22 11:31:50||1741||1741||1741||1741|0
1616412720000|2021-03-22 11:32:00|1741.2|1740.8|1741|1740.8|1741.2|1740.8|1741|1740.8|202
1616412730000|2021-03-22 11:32:10|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|797
1616412740000|2021-03-22 11:32:20||1740.2||1740.2||1740.2||1740.2|272
1616412760000|2021-03-22 11:32:40|1740.4||1740.6||1740.6||1740.4||425
1616412770000|2021-03-22 11:32:50|1740.8|1740.4|1740.2|1740|1740.8|1740.4|1740.2|1740|1242
1616412780000|2021-03-22 11:33:00|1740.4|1740.2|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|826
1616412790000|2021-03-22 11:33:10|1740.4|1740.4|1740.6|1740.4|1740.6|1740.4|1740.4|1740.4|552
1616412800000|2021-03-22 11:33:20||1740.2||1740.2||1740.2||1740.2|0
1616412810000|2021-03-22 11:33:30||1740.4||1740.4||1740.4||1740.4|71
1616412820000|2021-03-22 11:33:40|1740.8|1740.6|1741|1740.6|1741.2|1740.8|1740.8|1740.6|2525
1616412830000|2021-03-22 11:33:50|1740.8||1741||1741||1740.8||489
1616412840000|2021-03-22 11:34:00|1741.2|1740.8|1741.4|1741|1741.6|1741.2|1741|1740.6|358
1616412850000|2021-03-22 11:34:10|||||||||50
1616412860000|2021-03-22 11:34:20|1741.2|1740.8|1740.8|1740.6|1741.2|1740.8|1740.8|1740.6|698
1616412870000|2021-03-22 11:34:30|1741|1740.8|1740.8|1740.6|1741|1740.8|1740.8|1740.6|200
1616412880000|2021-03-22 11:34:40|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740.2|1069
1616412890000|2021-03-22 11:34:50|1740.8|1740.4|1740.8|1740.6|1741|1740.6|1740.8|1740.4|600
1616412900000|2021-03-22 11:35:00|1740.6|1740.4|1740.6|1740.2|1740.8|1740.4|1740.6|1740.2|515
1616412910000|2021-03-22 11:35:10|1740.4||1740.4||1740.4||1740.4||45
1616412920000|2021-03-22 11:35:20|1740.2|1740|1740.6|1740.2|1740.6|1740.2|1740.2|1740|2204
1616412930000|2021-03-22 11:35:30|1740.4|1740|1740.4|1740|1740.4|1740|1740.4|1740|0
1616412940000|2021-03-22 11:35:40|1740.6|1740.2|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|67
1616412950000|2021-03-22 11:35:50|1740.8|1740.4|1740.8|1740.4|1741|1740.6|1740.6|1740.2|1697
1616412960000|2021-03-22 11:36:00|1741|1740.6|1740.8|1740.6|1741|1740.6|1740.8|1740.4|2677
1616412970000|2021-03-22 11:36:10|1741|1740.4|1740.8|1740.6|1741|1740.6|1740.8|1740.4|1092
1616412980000|2021-03-22 11:36:20|1741|1740.8|1741|1740.6|1741|1740.8|1740.8|1740.6|1118
1616412990000|2021-03-22 11:36:30|1740.8|1740.8|1741.6|1741.2|1741.6|1741.2|1740.8|1740.8|563
1616413000000|2021-03-22 11:36:40|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.4|1741.2|2058
1616413010000|2021-03-22 11:36:50|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|1562
1616413020000|2021-03-22 11:37:00|1742|1741.6|1741.8|1741.4|1742|1741.6|1741.6|1741.2|2826
1616413030000|2021-03-22 11:37:10||1741.6||1741.6||1741.6||1741.6|27
1616413040000|2021-03-22 11:37:20|1742|1741.4|1741.8|1741.4|1742|1741.6|1741.4|1741.2|4426
1616413050000|2021-03-22 11:37:30|1742||1742||1742||1742||0
1616413060000|2021-03-22 11:37:40|1741.8|1741.6|1741.8|1741.2|1741.8|1741.6|1741.6|1741.2|1332
1616413070000|2021-03-22 11:37:50|1741.6|1741.4|1741.8|1741.4|1741.8|1741.4|1741.6|1741.4|0
1616413080000|2021-03-22 11:38:00|1741.6|1741.2|1741.6|1741.2|1741.6|1741.2|1741.4|1741.2|600
1616413090000|2021-03-22 11:38:10|1741.8|1741.4|1741.8|1741.6|1742|1741.8|1741.8|1741.4|1843
1616413100000|2021-03-22 11:38:20|1742|1741.8|1742.2|1741.8|1742.4|1742.2|1741.8|1741.6|6943
1616413110000|2021-03-22 11:38:30|1742.4|1742|1742.4|1742.2|1742.4|1742.2|1742.4|1742|1327
1616413120000|2021-03-22 11:38:40|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742.2|1741.8|2706
1616413130000|2021-03-22 11:38:50|1742.6|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|644
1616413140000|2021-03-22 11:39:00|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|1355
1616413150000|2021-03-22 11:39:10|1742.4|1742.2|1742.8|1742.4|1742.8|1742.4|1742.4|1742.2|823
1616413160000|2021-03-22 11:39:20|1742.6|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1742|904
1616413170000|2021-03-22 11:39:30|1742.6|1742.2|1742.8|1742.4|1742.8|1742.6|1742.6|1742|1430
1616413180000|2021-03-22 11:39:40|1743|1742.2|1742.6|1742.4|1743|1742.6|1742.6|1742.2|769
1616413190000|2021-03-22 11:39:50|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|2599
1616413210000|2021-03-22 11:40:10|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|907
1616413220000|2021-03-22 11:40:20|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|3266
1616413230000|2021-03-22 11:40:30||1742.4||1742.4||1742.4||1742.4|0
1616413240000|2021-03-22 11:40:40|1743|1742.6|1742.8|1742.6|1743|1742.8|1742.8|1742.6|1413
1616413250000|2021-03-22 11:40:50|1743|1742.8|1743|1742.8|1743.2|1743|1743|1742.6|882
1616413260000|2021-03-22 11:41:00||1742.6||1742.6||1742.6||1742.6|0
1616413270000|2021-03-22 11:41:10|1742.8|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.2|2846
1616413280000|2021-03-22 11:41:20|1743|1742.6|1743|1742.6|1743|1742.8|1742.6|1742.4|1938
1616413290000|2021-03-22 11:41:30|1743.2|1742.8|1743|1742.6|1743.2|1742.8|1742.8|1742.4|6228
1616413300000|2021-03-22 11:41:40|1742.8|1742.4|1742.8|1742.4|1742.8|1742.4|1742.8|1742.4|0
1616413310000|2021-03-22 11:41:50|1743|1742.6|1743.4|1743|1743.4|1743.2|1743|1742.6|201
1616413320000|2021-03-22 11:42:00|1743.2|1742.8|1743.4|1743|1743.4|1743|1743.2|1742.8|500
1616413330000|2021-03-22 11:42:10|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|115
1616413340000|2021-03-22 11:42:20|1743||1743||1743||1743||0
1616413350000|2021-03-22 11:42:30|1743.2|1743|1742.8|1742.4|1743.4|1743|1742.6|1742.4|2816
1616413360000|2021-03-22 11:42:40|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.4|201
1616413370000|2021-03-22 11:42:50||1742.6||1742.6||1742.6||1742.6|493
1616413380000|2021-03-22 11:43:00||1742.4||1742.4||1742.4||1742.2|200
1616413390000|2021-03-22 11:43:10|1743|1742.6|1743|1742.8|1743|1742.8|1743|1742.6|869
1616413400000|2021-03-22 11:43:20|1743.2|1743|1743.2|1742.6|1743.2|1743|1743.2|1742.6|695
1616413410000|2021-03-22 11:43:30|1743|1742.4|1742.8|1742.4|1743|1742.4|1742.6|1742.4|2601
1616413420000|2021-03-22 11:43:40|1742.6|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|1582
1616413430000|2021-03-22 11:43:50|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742|8814
1616413440000|2021-03-22 11:44:00|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742.2|579
1616413450000|2021-03-22 11:44:10|1742.4|1742.4|1743.6|1743.2|1743.6|1743.2|1742.4|1742.2|8783
1616413460000|2021-03-22 11:44:20|1743.4|1743|1743.2|1743|1743.4|1743|1743.2|1743|212
1616413480000|2021-03-22 11:44:40|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|788
1616413500000|2021-03-22 11:45:00|1743.6|1743.4|1744|1743.8|1744|1743.8|1743.6|1743.4|629
1616413510000|2021-03-22 11:45:10||1743.6||1743.8||1743.8||1743.6|500
1616413520000|2021-03-22 11:45:20|1744.2|1744|1744.6|1744.2|1744.6|1744.4|1744.2|1744|265
1616413530000|2021-03-22 11:45:30|1744.2|1744|1744.4|1744.2|1744.6|1744.2|1744.2|1744|2688
1616413550000|2021-03-22 11:45:50|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.4|2889
1616413560000|2021-03-22 11:46:00|1745|1744.6|1745|1744.8|1745|1744.8|1745|1744.6|30
1616413570000|2021-03-22 11:46:10|1745.2|1745|1745.6|1745.2|1745.6|1745.2|1745.2|1745|2279
1616413580000|2021-03-22 11:46:20|1745.8|1745.4|1745.8|1745.4|1746|1745.8|1745.8|1745.4|281
1616413600000|2021-03-22 11:46:40|1745.6||1745.6||1745.6||1745.6||1000
1616413620000|2021-03-22 11:47:00|||||||||11
1616413630000|2021-03-22 11:47:10|1745.8||1745.6||1745.8||1745.6||1169
1616413640000|2021-03-22 11:47:20|1745.4|1745.2|1745.2|1744.8|1745.6|1745.2|1745|1744.8|3427
1616413650000|2021-03-22 11:47:30|1745|1744.6|1744.8|1744.4|1745.2|1744.6|1744.8|1744.4|201
1616413660000|2021-03-22 11:47:40|1745|1744.6|1745|1744.6|1745|1744.6|1745|1744.6|0
1616413670000|2021-03-22 11:47:50|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.2|6500
1616413690000|2021-03-22 11:48:10|1745|1744.6|1744.8|1744.6|1745|1744.8|1744.8|1744.6|861
1616413700000|2021-03-22 11:48:20|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.4|501
1616413710000|2021-03-22 11:48:30|1745|1744.6|1745|1744.4|1745|1744.8|1745|1744.4|237
1616413720000|2021-03-22 11:48:40|1744.8|1744.6|1745|1744.8|1745|1744.8|1744.8|1744.6|0
1616413730000|2021-03-22 11:48:50|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|700
1616413770000|2021-03-22 11:49:30|||||||||314
1616413790000|2021-03-22 11:49:50||1744.6||1744.6||1744.6||1744.4|695
1616413800000|2021-03-22 11:50:00|1744.6|1744.4|1745.2|1744.8|1745.2|1744.8|1744.6|1744.4|4659
1616413810000|2021-03-22 11:50:10|1745.4|1745|1746|1745.6|1746|1745.8|1745.4|1745|3562
1616413820000|2021-03-22 11:50:20|1746.2|1745.8|1746|1745.6|1746.2|1745.8|1746|1745.6|1648
1616413830000|2021-03-22 11:50:30|1746.2|1745.8|1746.2|1745.6|1746.2|1745.8|1746.2|1745.6|0
1616413840000|2021-03-22 11:50:40|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.6|1745.4|1339
1616413850000|2021-03-22 11:50:50|1745.6|1745.4|1745.8|1745.4|1745.8|1745.6|1745.6|1745.4|300
1616413860000|2021-03-22 11:51:00|1746|1745.6|1746|1745.4|1746|1745.8|1746|1745.4|1286
1616413870000|2021-03-22 11:51:10|1745.8|1745.6|1745.8|1745.4|1745.8|1745.6|1745.8|1745.4|0
1616413880000|2021-03-22 11:51:20||1745.6||1745.6||1745.6||1745.4|0
1616413890000|2021-03-22 11:51:30|1746|1745.8|1745.8|1745.4|1746|1745.8|1745.6|1745.4|1498
1616413900000|2021-03-22 11:51:40|1746|1745.6|1746.2|1745.8|1746.2|1746|1746|1745.6|1600
1616413910000|2021-03-22 11:51:50|1746||1746.2||1746.2||1746||0
1616413920000|2021-03-22 11:52:00|1746.4|1746|1746.8|1746.6|1747|1746.8|1746.4|1746|3334
1616413930000|2021-03-22 11:52:10||1746.4||1746.4||1746.4||1746.4|1025
1616413940000|2021-03-22 11:52:20|1746.6|1746.2|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|1955
1616413950000|2021-03-22 11:52:30|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.8|1746.4|1883
1616413960000|2021-03-22 11:52:40|1747|1746.6|1747.2|1747|1747.4|1747.2|1746.8|1746.4|7428
1616413970000|2021-03-22 11:52:50|1747|1746.8|1747|1746.6|1747.2|1747|1747|1746.6|1443
1616413990000|2021-03-22 11:53:10|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|500
1616414000000|2021-03-22 11:53:20|1747|1746.6|1747.2|1746.8|1747.2|1747|1747|1746.6|255
1616414020000|2021-03-22 11:53:40|1747|1746.6|1746.4|1746.2|1747|1746.8|1746.4|1746.2|2269
1616414030000|2021-03-22 11:53:50|1746.6|1746.4|1747|1746.4|1747|1746.8|1746.6|1746.4|1883
1616414040000|2021-03-22 11:54:00|1746.8|1746.6|1746.4|1746.2|1747|1746.6|1746.4|1746.2|2240
1616414050000|2021-03-22 11:54:10|1746.6|1746|1746.4|1746|1746.6|1746.2|1746.4|1746|0
1616414060000|2021-03-22 11:54:20||1745.8||1746||1746||1745.8|0
1616414070000|2021-03-22 11:54:30|1746.2|1745.8|1746.8|1746.2|1746.8|1746.4|1745.8|1745.6|2821
1616414080000|2021-03-22 11:54:40|1746.6|1746|1746.4|1746|1746.6|1746.2|1746.4|1746|1277
1616414090000|2021-03-22 11:54:50|1746.2|1745.8|1746.4|1745.8|1746.4|1745.8|1746.2|1745.8|890
1616414100000|2021-03-22 11:55:00|1746.6|1746|1746.8|1746.4|1746.8|1746.4|1746.6|1746|225
1616414110000|2021-03-22 11:55:10|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1746.8|1746.6|1501
1616414120000|2021-03-22 11:55:20||1746.6||1746.8||1746.8||1746.6|0
1616414140000|2021-03-22 11:55:40|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.2|1747|0
1616414170000|2021-03-22 11:56:10|1747.4|1747|1747.2|1746.8|1747.4|1747|1747|1746.8|1551
1616414180000|2021-03-22 11:56:20|1747.4|1747|1748.2|1748|1749.2|1748.8|1747.4|1747|35307
1616414190000|2021-03-22 11:56:30|1748|1747.8|1748.6|1748.2|1748.6|1748.2|1747.6|1747.4|4116
1616414200000|2021-03-22 11:56:40|1748.4|1748|1748.2|1747.8|1748.4|1748|1748|1747.8|2647
1616414210000|2021-03-22 11:56:50|1748|1748|1748.4|1748|1748.4|1748|1748|1747.8|1618
1616414220000|2021-03-22 11:57:00|1748.2|1747.8|1748.2|1747.8|1748.4|1748.2|1747.8|1747.6|5406
1616414230000|2021-03-22 11:57:10|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.4|1748|231
1616414240000|2021-03-22 11:57:20|1748.4|1748.4|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|0
1616414250000|2021-03-22 11:57:30||1748.4||1748.4||1748.4||1748.4|0
1616414260000|2021-03-22 11:57:40|1748.8|1748.6|1749.2|1748.8|1749.4|1749|1748.8|1748.6|2253
1616414270000|2021-03-22 11:57:50|1749|1748.6|1749|1748.6|1749.2|1748.8|1749|1748.6|1559
1616414280000|2021-03-22 11:58:00|1749.2|1748.8|1748.8|1748.4|1749.2|1748.8|1748.6|1748.2|1502
1616414290000|2021-03-22 11:58:10|1749|1748.6|1749|1748.6|1749|1748.8|1749|1748.4|1014
1616414300000|2021-03-22 11:58:20|1749.2|1748.8|1749.4|1749|1749.4|1749|1749.2|1748.8|711
1616414310000|2021-03-22 11:58:30||1748.8||1748.8||1748.8||1748.8|0
1616414330000|2021-03-22 11:58:50|1749.2|1749|1748.8|1748.4|1749.2|1749|1748.6|1748.4|2764
1616414340000|2021-03-22 11:59:00|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|868
1616414350000|2021-03-22 11:59:10|||||||||85
1616414360000|2021-03-22 11:59:20|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748|0
1616414370000|2021-03-22 11:59:30|1748.4|1748|1748.6|1748.4|1748.6|1748.4|1748.4|1748|1783
1616414380000|2021-03-22 11:59:40|1748.8|1748.2|1748.8|1748.6|1748.8|1748.6|1748.8|1748.2|0
1616414390000|2021-03-22 11:59:50|1749|1748.4|1749|1748.6|1749|1748.8|1749|1748.4|1030
1616414400000|2021-03-22 12:00:00|1749.2|1748.8|1749.6|1749.2|1749.8|1749.6|1749.2|1748.8|7181
1616414410000|2021-03-22 12:00:10|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|790
1616414420000|2021-03-22 12:00:20|1749.4|1749.4|1748.4|1748|1749.4|1749.4|1748.2|1748|2898
1616414430000|2021-03-22 12:00:30|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|923
1616414440000|2021-03-22 12:00:40|1748.4||1748.6||1748.6||1748.4||559
1616414450000|2021-03-22 12:00:50|1748.4|1748|1748.6|1748.2|1748.6|1748.4|1748|1747.8|5106
1616414480000|2021-03-22 12:01:20|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.4|1748|750
1616414490000|2021-03-22 12:01:30|1748.6|1748.2|1748.6|1748|1748.6|1748.2|1748.6|1748|0
1616414500000|2021-03-22 12:01:40|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.2|1748|0
1616414530000|2021-03-22 12:02:10|1748.2||1748.2||1748.2||1748.2||102
1616414540000|2021-03-22 12:02:20|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.6|1747.4|3718
1616414550000|2021-03-22 12:02:30|1747.6|1747.2|1747.6|1747.4|1747.6|1747.4|1747.6|1747.2|0
1616414560000|2021-03-22 12:02:40|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.4|1747|327
1616414570000|2021-03-22 12:02:50||1747.2||1747.2||1747.2||1747.2|0
1616414580000|2021-03-22 12:03:00|1747.2|1747|1747.4|1747|1747.4|1747.2|1747.2|1747|927
1616414590000|2021-03-22 12:03:10|1747.2|1746.8|1747|1746.6|1747.4|1746.8|1746.8|1746.4|3733
1616414610000|2021-03-22 12:03:30|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1320
1616414620000|2021-03-22 12:03:40|1747|1746.6|1747.4|1747.2|1747.4|1747.2|1747|1746.4|971
1616414630000|2021-03-22 12:03:50||1747||1747||1747||1747|399
1616414640000|2021-03-22 12:04:00|1747.2|1746.8|1746.4|1746|1747.2|1746.8|1746.4|1746|1948
1616414650000|2021-03-22 12:04:10|1746.6|1746.2|1746.8|1746.4|1746.8|1746.6|1746.6|1746.2|2697
1616414660000|2021-03-22 12:04:20|1747|1746.6|1747.6|1747.2|1747.6|1747.2|1747|1746.6|1766
1616414670000|2021-03-22 12:04:30|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.4|339
1616414680000|2021-03-22 12:04:40|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|100
1616414690000|2021-03-22 12:04:50|1747.4||1747.6||1747.6||1747.4||0
1616414700000|2021-03-22 12:05:00|1747.4|1747|1747.4|1747.2|1747.4|1747.2|1747.2|1747|534
1616414710000|2021-03-22 12:05:10|1747.2|1747|1747.6|1747.2|1747.6|1747.4|1747.2|1747|250
1616414720000|2021-03-22 12:05:20|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.4|1747|318
1616414730000|2021-03-22 12:05:30|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1267
1616414740000|2021-03-22 12:05:40|||||||||100
1616414750000|2021-03-22 12:05:50|1747.4|1747|1746.8|1746.6|1747.4|1747|1746.8|1746.4|1355
1616414760000|2021-03-22 12:06:00|1747||1747||1747||1747||0
1616414770000|2021-03-22 12:06:10|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.6|1746.2|5000
1616414780000|2021-03-22 12:06:20|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747.2|1746.6|1339
1616414790000|2021-03-22 12:06:30||1746.6||1746.8||1746.8||1746.6|0
1616414800000|2021-03-22 12:06:40|1747|1746.4|1747|1746.6|1747|1746.8|1746.8|1746.4|4300
1616414810000|2021-03-22 12:06:50|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|1174
1616414820000|2021-03-22 12:07:00|1747.2|1746.8|1746.6|1746.2|1747.2|1747|1746.4|1746.2|9466
1616414840000|2021-03-22 12:07:20|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|1206
1616414860000|2021-03-22 12:07:40|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.6|1746.4|4857
1616414870000|2021-03-22 12:07:50||1746.4||1746.6||1746.6||1746.4|0
1616414880000|2021-03-22 12:08:00|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|1274
1616414890000|2021-03-22 12:08:10|1747|1746.8|1747.4|1747|1747.4|1747.2|1747|1746.8|6295
1616414900000|2021-03-22 12:08:20|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1746.8|1746.6|672
1616414910000|2021-03-22 12:08:30|1747.4|1747|1747|1746.8|1747.4|1747|1747|1746.8|0
1616414920000|2021-03-22 12:08:40|1747.2|1747|1747.4|1747|1747.4|1747|1747|1746.8|1880
1616414930000|2021-03-22 12:08:50|1747.6|1747.2|1747.6|1747.4|1747.8|1747.4|1747.4|1747.2|2988
1616414940000|2021-03-22 12:09:00|1747.4|1747.2|1747.6|1747.2|1747.6|1747.2|1747.2|1747|756
1616414950000|2021-03-22 12:09:10|1747.8|1747.4|1747.6|1747.2|1747.8|1747.6|1747.6|1747.2|678
1616414960000|2021-03-22 12:09:20|1748|1747.4|1747.8|1747.4|1748.2|1748|1747.6|1747.4|10182
1616414970000|2021-03-22 12:09:30|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747.2|639
1616414980000|2021-03-22 12:09:40|1747.8|1747.4|1747.4|1747.2|1747.8|1747.4|1747.4|1747.2|0
1616414990000|2021-03-22 12:09:50|1747.6||1747.6||1747.6||1747.6||0
1616415000000|2021-03-22 12:10:00|1747.8|1747.4|1748.6|1748.2|1748.6|1748.4|1747.8|1747.4|1731
1616415010000|2021-03-22 12:10:10|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|308
1616415020000|2021-03-22 12:10:20||1748.6||1748.4||1748.6||1748.4|1057
1616415030000|2021-03-22 12:10:30|1748.6|1748.6|1748.2|1748|1748.6|1748.6|1748.2|1748|6842
1616415040000|2021-03-22 12:10:40|1748.4|1748.2|1748.4|1748.2|1748.6|1748.2|1748.2|1748|1399
1616415050000|2021-03-22 12:10:50|1748.2|1748|1748.2|1747.8|1748.4|1748|1748|1747.8|1145
1616415060000|2021-03-22 12:11:00|1748|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|0
1616415070000|2021-03-22 12:11:10|1748|1747.6|1748|1747.8|1748.2|1747.8|1748|1747.6|1495
1616415080000|2021-03-22 12:11:20|1748.2|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|389
1616415090000|2021-03-22 12:11:30|1748|1747.6|1747.8|1747.6|1748|1747.6|1747.8|1747.6|764
1616415100000|2021-03-22 12:11:40|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.4|1747.2|4953
1616415110000|2021-03-22 12:11:50|1747.6|1747.6|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|801
1616415120000|2021-03-22 12:12:00|1747.6|1747.6|1747.8|1747.6|1747.8|1747.6|1747.6|1747.6|250
1616415130000|2021-03-22 12:12:10|1747.6|1747.4|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|647
1616415160000|2021-03-22 12:12:40|1747.6|1747.2|1747|1746.8|1747.6|1747.2|1746.8|1746.4|10595
1616415170000|2021-03-22 12:12:50||1746.6||1746.6||1746.6||1746.6|0
1616415180000|2021-03-22 12:13:00|1746.8|1746.8|1747|1746.6|1747.2|1747|1746.8|1746.6|1149
1616415190000|2021-03-22 12:13:10|1746.8|1746.4|1746.2|1746|1746.8|1746.4|1746.2|1746|1802
1616415200000|2021-03-22 12:13:20|1746.4|1745.8|1746.6|1746.2|1746.8|1746.6|1746|1745.8|6219
1616415210000|2021-03-22 12:13:30|1746.4|1746|1746.2|1746|1746.4|1746|1746|1745.8|643
1616415220000|2021-03-22 12:13:40|1746.4|1746.2|1746.4|1746|1746.4|1746.2|1746.2|1746|2041
1616415230000|2021-03-22 12:13:50||1746.2||1746||1746.2||1746|0
1616415240000|2021-03-22 12:14:00|1746.6|1746.2|1746.4|1746|1746.6|1746.4|1746.2|1746|1720
1616415250000|2021-03-22 12:14:10|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746|1500
1616415260000|2021-03-22 12:14:20|1746.4|1746.4|1746.4|1746.2|1746.4|1746.4|1746.4|1746.2|0
1616415270000|2021-03-22 12:14:30|1746.6|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.4|526
1616415280000|2021-03-22 12:14:40|1746.8||1746.8||1746.8||1746.8||0
1616415290000|2021-03-22 12:14:50|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|618
1616415300000|2021-03-22 12:15:00|1747|1746.2|1746.4|1746|1747|1746.2|1746.2|1746|787
1616415310000|2021-03-22 12:15:10|1746.2|1745.8|1745.6|1745.4|1746.2|1745.8|1745.6|1745.4|100
1616415320000|2021-03-22 12:15:20|1745.8|1745.2|1745.6|1745.2|1745.8|1745.2|1745.4|1745|5063
1616415330000|2021-03-22 12:15:30|1745.4|1745|1745.2|1745|1745.4|1745.2|1745.2|1745|0
1616415340000|2021-03-22 12:15:40|1745.4|1745.2|1745.6|1745.4|1745.6|1745.4|1745.4|1745.2|935
1616415350000|2021-03-22 12:15:50|1745.8|1745.6|1746|1745.4|1746|1745.6|1745.8|1745.4|197
1616415360000|2021-03-22 12:16:00|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|0
1616415370000|2021-03-22 12:16:10|1746||1745.8||1746||1745.8||0
1616415380000|2021-03-22 12:16:20|1745.6|1745.4|1745.8|1745.4|1745.8|1745.4|1745.6|1745.2|2
1616415390000|2021-03-22 12:16:30|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1746|1745.6|0
1616415410000|2021-03-22 12:16:50||1745.6||1745.8||1745.8||1745.6|0
1616415420000|2021-03-22 12:17:00|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|0
1616415440000|2021-03-22 12:17:20|1746|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|1439
1616415450000|2021-03-22 12:17:30|1746.2||1746||1746.2||1746||0
1616415470000|2021-03-22 12:17:50|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.6|1745.2|501
1616415480000|2021-03-22 12:18:00|1745.8|1745.4|1746|1745.6|1746|1745.8|1745.8|1745.4|922
1616415500000|2021-03-22 12:18:20|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.6|1745.4|300
1616415510000|2021-03-22 12:18:30|1746|1745.6|1746|1745.8|1746|1745.8|1746|1745.6|1305
1616415520000|2021-03-22 12:18:40|1746.2||1746.2||1746.2||1746||0
1616415530000|2021-03-22 12:18:50|1746|1745.6|1745.8|1745.6|1746|1745.8|1745.8|1745.6|1250
1616415540000|2021-03-22 12:19:00|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.6|1745.4|2087
1616415550000|2021-03-22 12:19:10|1746|1745.8|1746|1745.6|1746|1745.8|1746|1745.6|430
1616415560000|2021-03-22 12:19:20|1746.6|1745.8|1746.2|1746|1746.6|1746|1746.2|1745.8|18700
1616415570000|2021-03-22 12:19:30|1746|1745.8|1746.2|1746|1746.2|1746|1746|1745.8|3600
1616415580000|2021-03-22 12:19:40|1746.4|1746.2|1746.4|1746|1746.8|1746.6|1746.4|1746|1990
1616415590000|2021-03-22 12:19:50|1746.2|1745.8|1746.2|1746|1746.4|1746|1746.2|1745.8|2518
1616415600000|2021-03-22 12:20:00||1745.8||1746||1746||1745.8|0
1616415610000|2021-03-22 12:20:10|1746.4|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746|848
1616415620000|2021-03-22 12:20:20|1746.8|1746.4|1746.4|1746.2|1746.8|1746.6|1746.2|1746|877
1616415630000|2021-03-22 12:20:30|1746.6|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.4|220
1616415640000|2021-03-22 12:20:40|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|624
1616415650000|2021-03-22 12:20:50|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|1165
1616415660000|2021-03-22 12:21:00|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.8|1746.4|200
1616415670000|2021-03-22 12:21:10|1746.8|1746.4|1746.6|1746.4|1746.8|1746.4|1746.6|1746.4|202
1616415680000|2021-03-22 12:21:20|||||||||718
1616415690000|2021-03-22 12:21:30|1746.4|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746.2|1532
1616415700000|2021-03-22 12:21:40|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.8|1746.4|1120
1616415710000|2021-03-22 12:21:50|1747.2|1746.8|1747.6|1747.4|1747.8|1747.4|1747.2|1746.8|1757
1616415720000|2021-03-22 12:22:00|1747.8|1747.6|1747.6|1747.2|1747.8|1747.6|1747.4|1747|1558
1616415730000|2021-03-22 12:22:10||1747.4||1747.4||1747.4||1747.4|281
1616415740000|2021-03-22 12:22:20||1747.2||1747.2||1747.2||1747.2|0
1616415750000|2021-03-22 12:22:30|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.2|1746.8|4346
1616415760000|2021-03-22 12:22:40|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.2|1747|1584
1616415780000|2021-03-22 12:23:00|1747.8|1747.4|1748.8|1748.4|1748.8|1748.4|1747.8|1747.4|8555
1616415790000|2021-03-22 12:23:10|1749|1748.6|1749.2|1748.6|1749.2|1748.8|1749|1748.6|431
1616415800000|2021-03-22 12:23:20|1749|1748.8|1749|1748.8|1749.2|1748.8|1749|1748.8|0
1616415810000|2021-03-22 12:23:30|1749.2|1749|1749.2|1748.8|1749.2|1749|1749|1748.6|2466
1616415830000|2021-03-22 12:23:50|1749.4|1749|1750|1749.8|1750.2|1750|1749.2|1748.8|18596
1616415840000|2021-03-22 12:24:00|1750.2|1750|1749.4|1749|1750.2|1750|1749.4|1749|8318
1616415860000|2021-03-22 12:24:20|1749.6|1749.2|1750|1749.8|1750|1749.8|1749.6|1749.2|4800
1616415870000|2021-03-22 12:24:30||1749.6||1749.6||1749.6||1749.6|0
1616415880000|2021-03-22 12:24:40|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|360
1616415890000|2021-03-22 12:24:50|1749.6|1749.2|1749|1748.6|1749.6|1749.2|1749|1748.6|1192
1616415900000|2021-03-22 12:25:00|1748.8|1748.4|1749.2|1748.6|1749.2|1748.6|1748.6|1748.4|285
1616415910000|2021-03-22 12:25:10|1749|1748.4|1748.4|1748.2|1749|1748.4|1748.2|1748|712
1616415920000|2021-03-22 12:25:20|1748.2|1748|1748.2|1748|1748.2|1748|1748|1747.8|799
1616415930000|2021-03-22 12:25:30|1748.4|1747.8|1748.4|1748.2|1748.4|1748.2|1748.4|1747.8|1701
1616415940000|2021-03-22 12:25:40|1748.6|1748.4|1748.4|1748|1748.8|1748.4|1748.4|1748|720
1616415950000|2021-03-22 12:25:50|1748.2|1747.8|1748.4|1748|1748.6|1748.2|1748|1747.8|2248
1616415960000|2021-03-22 12:26:00|1748.6|1748.2|1748.8|1748.2|1748.8|1748.2|1748.6|1748.2|0
1616415970000|2021-03-22 12:26:10|1748.6|1748|1747.6|1747.4|1748.6|1748|1747.6|1747.4|7297
1616415980000|2021-03-22 12:26:20|1747.4|1747.2|1747.6|1747.4|1747.6|1747.4|1747.4|1747.2|1531
1616415990000|2021-03-22 12:26:30|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.4|1747|201
1616416000000|2021-03-22 12:26:40||1747.2||1747||1747.2||1747|200
1616416010000|2021-03-22 12:26:50|1747.2|1746.8|1747.2|1746.8|1747.4|1747|1747|1746.6|2333
1616416020000|2021-03-22 12:27:00|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.6|1746.2|792
1616416030000|2021-03-22 12:27:10|1747|1746.6|1747.2|1746.6|1747.2|1746.8|1747|1746.6|205
1616416040000|2021-03-22 12:27:20|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.8|492
1616416050000|2021-03-22 12:27:30|1747|1746.8|1746.8|1746.4|1747|1746.8|1746.8|1746.4|1028
1616416070000|2021-03-22 12:27:50|1746.6||1746.6||1746.6||1746.6||0
1616416080000|2021-03-22 12:28:00|||||||||175
1616416090000|2021-03-22 12:28:10|1746.8|1746.6|1747.2|1746.8|1747.2|1746.8|1746.8|1746.6|1455
1616416100000|2021-03-22 12:28:20|1747|1746.6|1747|1746.6|1747|1746.6|1747|1746.6|1074
1616416110000|2021-03-22 12:28:30||1746.4||1746.4||1746.4||1746.4|0
1616416120000|2021-03-22 12:28:40|1746.8|1746.6|1746.6|1746.4|1746.8|1746.6|1746.6|1746.4|0
1616416130000|2021-03-22 12:28:50||1746.2||1746.2||1746.2||1746|368
1616416140000|2021-03-22 12:29:00||1746||1746||1746||1746|201
1616416150000|2021-03-22 12:29:10||1746.2||1746||1746.2||1746|0
1616416160000|2021-03-22 12:29:20|1746.8|1746.2|1746.8|1746.6|1746.8|1746.6|1746.8|1746.2|0
1616416180000|2021-03-22 12:29:40|1747|1746.4|1747|1746.6|1747|1746.6|1747|1746.4|150
1616416190000|2021-03-22 12:29:50|1747.2|1746.4|1747.2|1746.8|1747.8|1747.4|1747.2|1746.4|4601
1616416210000|2021-03-22 12:30:10|1747|1746.6|1747|1746.6|1747|1746.8|1746.8|1746.4|844
1616416220000|2021-03-22 12:30:20|||||||||1616
1616416240000|2021-03-22 12:30:40|1746.8|1746.8|1746.6|1746.4|1746.8|1746.8|1746.6|1746.4|557
1616416250000|2021-03-22 12:30:50|1746.8|1746.6|1747|1746.6|1747|1746.6|1746.8|1746.6|0
1616416270000|2021-03-22 12:31:10|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|571
1616416280000|2021-03-22 12:31:20|||||||||168
1616416290000|2021-03-22 12:31:30|1747|1746.6|1747.2|1746.6|1747.2|1746.6|1746.8|1746.4|268
1616416300000|2021-03-22 12:31:40|1746.8|1746.4|1747.2|1746.8|1747.2|1746.8|1746.8|1746.4|1000
1616416310000|2021-03-22 12:31:50|1747.4|1747|1747.2|1746.8|1747.6|1747.2|1747.2|1746.8|2328
1616416320000|2021-03-22 12:32:00|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1747|1746.6|300
1616416330000|2021-03-22 12:32:10|1747|1746.6|1747|1746.8|1747|1746.8|1746.8|1746.6|1603
1616416340000|2021-03-22 12:32:20|1747.2||1747.2||1747.2||1747.2||0
1616416350000|2021-03-22 12:32:30|1747|1746.6|1746.6|1746.4|1747|1746.6|1746.6|1746.4|200
1616416360000|2021-03-22 12:32:40|1746.8|1746.2|1747.2|1746.8|1747.2|1746.8|1746.8|1746.2|1790
1616416370000|2021-03-22 12:32:50|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.4|482
1616416380000|2021-03-22 12:33:00|1746.6|1746.2|1746.2|1746|1746.6|1746.2|1746.2|1746|0
1616416390000|2021-03-22 12:33:10|1746.4||1746.2||1746.4||1746.2||0
1616416400000|2021-03-22 12:33:20|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|201
1616416410000|2021-03-22 12:33:30|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|201
1616416420000|2021-03-22 12:33:40|1746.8|1746.6|1747.2|1746.6|1747.2|1746.6|1746.8|1746.6|0
1616416430000|2021-03-22 12:33:50|1747.4|1746.8|1747.4|1747|1747.4|1747|1747.4|1746.8|3260
1616416440000|2021-03-22 12:34:00|1747.2|1747.2|1747.6|1747.2|1747.8|1747.4|1747.2|1747|921
1616416450000|2021-03-22 12:34:10||1747.4||1747.2||1747.4||1747.2|829
1616416460000|2021-03-22 12:34:20|1747.8|1747.4|1748.6|1748.2|1748.8|1748.2|1747.8|1747.4|1064
1616416470000|2021-03-22 12:34:30|1748.8|1748|1749.2|1748.6|1749.2|1748.6|1748.8|1748|1494
1616416480000|2021-03-22 12:34:40|1749.4|1748.8|1749.8|1749.2|1749.8|1749.4|1749.4|1748.8|1206
1616416500000|2021-03-22 12:35:00|1749.6|1749|1749.2|1748.8|1749.6|1749|1749|1748.6|2912
1616416520000|2021-03-22 12:35:20|1749|1748.6|1749.6|1749|1749.6|1749|1748.8|1748.6|7407
1616416530000|2021-03-22 12:35:30|1749.4||1749.6||1749.6||1749.4||0
1616416540000|2021-03-22 12:35:40|1749.4||1749.4||1749.4||1749.4||0
1616416550000|2021-03-22 12:35:50|1749.6|1749.2|1749|1748.6|1749.6|1749.2|1748.8|1748.6|5492
1616416560000|2021-03-22 12:36:00|1748.8||1749||1749||1748.8||1000
1616416580000|2021-03-22 12:36:20|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749|1748.8|4012
1616416590000|2021-03-22 12:36:30|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749.2|1748.8|0
1616416600000|2021-03-22 12:36:40|1749|1749|1749.2|1748.8|1749.2|1749|1749|1748.8|1495
1616416610000|2021-03-22 12:36:50|1749.4|1749|1749.2|1748.8|1749.4|1749|1749.2|1748.8|0
1616416620000|2021-03-22 12:37:00|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|139
1616416630000|2021-03-22 12:37:10|1749.2|1748.8|1749.4|1749|1749.4|1749|1749|1748.8|1798
1616416640000|2021-03-22 12:37:20|1749.2|1748.8|1749.4|1748.8|1749.4|1748.8|1749.2|1748.8|0
1616416650000|2021-03-22 12:37:30|1749.6|1749|1749.2|1748.8|1749.8|1749.6|1749.2|1748.8|3347
1616416660000|2021-03-22 12:37:40|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|0
1616416670000|2021-03-22 12:37:50|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|185
1616416680000|2021-03-22 12:38:00||1748.6||1748.4||1748.6||1748.4|0
1616416690000|2021-03-22 12:38:10|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|0
1616416700000|2021-03-22 12:38:20|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1616416710000|2021-03-22 12:38:30|1748.6|1748.2|1748.2|1747.8|1748.8|1748.4|1748|1747.8|4117
1616416720000|2021-03-22 12:38:40|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.4|1748|416
1616416730000|2021-03-22 12:38:50|1748.2|1747.8|1748.4|1748|1748.4|1748|1748|1747.8|1530
1616416740000|2021-03-22 12:39:00|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|0
1616416750000|2021-03-22 12:39:10|1748.4||1748.6||1748.6||1748.4||0
1616416760000|2021-03-22 12:39:20|1748.8|1748.4|1749.2|1748.8|1749.2|1749|1748.8|1748.2|7053
1616416770000|2021-03-22 12:39:30|1749|1748.6|1749|1748.8|1749.4|1749|1749|1748.6|2762
1616416780000|2021-03-22 12:39:40|1749.2|1749|1749.4|1749|1749.4|1749|1749.2|1748.8|0
1616416790000|2021-03-22 12:39:50|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749.2|1748.8|1255
1616416800000|2021-03-22 12:40:00|1749|1748.6|1749|1748.6|1749.2|1748.8|1749|1748.6|2474
1616416810000|2021-03-22 12:40:10||1748.8||1748.8||1748.8||1748.8|0
1616416820000|2021-03-22 12:40:20||1748.6||1748.6||1748.6||1748.6|0
1616416840000|2021-03-22 12:40:40|1749.2|1748.8|1749.2|1749|1749.2|1749|1749.2|1748.8|718
1616416850000|2021-03-22 12:40:50|1749|1748.8|1749|1748.6|1749|1748.8|1748.8|1748.6|6380
1616416860000|2021-03-22 12:41:00|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.4|1748.2|812
1616416870000|2021-03-22 12:41:10|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|0
1616416880000|2021-03-22 12:41:20|1748.4|1748.4|1748.8|1748.4|1748.8|1748.4|1748.4|1748.4|2119
1616416890000|2021-03-22 12:41:30|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1748.2|1747.8|1188
1616416900000|2021-03-22 12:41:40|1748||1748||1748||1748||0
1616416910000|2021-03-22 12:41:50|1748.2|1747.6|1748|1747.6|1748.2|1747.6|1748|1747.6|0
1616416920000|2021-03-22 12:42:00|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|585
1616416930000|2021-03-22 12:42:10|1747.4|1747.4|1747.8|1747.6|1748|1747.6|1747.4|1747.4|531
1616416940000|2021-03-22 12:42:20|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|0
1616416960000|2021-03-22 12:42:40|1747.4|1747.2|1747.2|1746.8|1747.4|1747.2|1747.2|1746.8|339
1616416970000|2021-03-22 12:42:50|1747.4|1746.6|1747.2|1747|1747.4|1747|1747|1746.6|2737
1616416980000|2021-03-22 12:43:00|1747|1746.8|1747|1746.6|1747|1746.8|1747|1746.6|370
1616416990000|2021-03-22 12:43:10|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1415
1616417000000|2021-03-22 12:43:20|1747|1747|1747|1746.6|1747|1747|1747|1746.6|149
1616417010000|2021-03-22 12:43:30|1746.8|1746.4|1747.2|1746.6|1747.2|1746.8|1746.8|1746.4|1064
1616417020000|2021-03-22 12:43:40|1747|1746.8|1747.2|1746.8|1747.2|1746.8|1747|1746.8|0
1616417040000|2021-03-22 12:44:00|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1746.6|1746.4|1579
1616417050000|2021-03-22 12:44:10||1747||1747||1747||1746.8|134
1616417060000|2021-03-22 12:44:20|1747|1746.8|1746.8|1746.4|1747|1746.8|1746.8|1746.4|67
1616417080000|2021-03-22 12:44:40|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.6|1746.2|380
1616417110000|2021-03-22 12:45:10|1747|1746.4|1747.6|1747|1747.6|1747|1747|1746.4|1222
1616417120000|2021-03-22 12:45:20|1747.4||1747.4||1747.4||1747.4||0
1616417140000|2021-03-22 12:45:40|1747.2|1746.8|1747.4|1747|1747.6|1747.2|1747.2|1746.8|740
1616417150000|2021-03-22 12:45:50|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|2500
1616417170000|2021-03-22 12:46:10|1748|1747.6|1748.2|1747.8|1748.2|1747.8|1748|1747.6|287
1616417180000|2021-03-22 12:46:20|1748|1747.6|1748|1747.6|1748|1747.8|1748|1747.6|250
1616417190000|2021-03-22 12:46:30|1747.8|1747.4|1747.6|1747.4|1747.8|1747.4|1747.6|1747.4|0
1616417200000|2021-03-22 12:46:40|1747.4|1747.2|1747.6|1747.2|1747.6|1747.2|1747.4|1747|586
1616417210000|2021-03-22 12:46:50||1747.4||1747.4||1747.4||1747.2|200
1616417220000|2021-03-22 12:47:00|1747.8|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.6|0
1616417240000|2021-03-22 12:47:20|1747.8|1747.4|1747.8|1747.4|1747.8|1747.6|1747.8|1747.2|300
1616417260000|2021-03-22 12:47:40|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|231
1616417270000|2021-03-22 12:47:50|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.2|1747|544
1616417300000|2021-03-22 12:48:20|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|414
1616417310000|2021-03-22 12:48:30|1747.6|1747.6|1748|1747.6|1748|1747.6|1747.6|1747.6|201
1616417320000|2021-03-22 12:48:40|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|0
1616417330000|2021-03-22 12:48:50|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747.4|1747|632
1616417340000|2021-03-22 12:49:00|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747.2|1746.8|2954
1616417350000|2021-03-22 12:49:10|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|444
1616417360000|2021-03-22 12:49:20|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1746.4|1746|12748
1616417370000|2021-03-22 12:49:30|1747.2|1747.2|1747.2|1746.8|1747.2|1747.2|1747.2|1746.8|45
1616417380000|2021-03-22 12:49:40|1747|1746.6|1747.4|1747|1747.4|1747.2|1747|1746.6|2567
1616417390000|2021-03-22 12:49:50|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|0
1616417400000|2021-03-22 12:50:00||1747.2||1747.2||1747.2||1747.2|900
1616417410000|2021-03-22 12:50:10|1747.6|1747|1747.6|1747.4|1747.6|1747.4|1747.6|1747|201
1616417420000|2021-03-22 12:50:20|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747|201
1616417430000|2021-03-22 12:50:30|1747.2|1747|1747.4|1747.2|1747.6|1747.4|1747.2|1747|1232
1616417450000|2021-03-22 12:50:50|1747.6|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.2|385
1616417460000|2021-03-22 12:51:00|1748.2|1747.8|1748.4|1748|1748.4|1748.2|1748.2|1747.8|843
1616417470000|2021-03-22 12:51:10||1747.8||1747.8||1747.8||1747.8|0
1616417480000|2021-03-22 12:51:20|1748.6|1748|1748.6|1748.2|1748.6|1748.4|1748.6|1748|557
1616417500000|2021-03-22 12:51:40|1748.8|1748.4|1749|1748.6|1749|1748.6|1748.8|1748.4|2202
1616417540000|2021-03-22 12:52:20|1749.2|1748.8|1749.6|1749.4|1749.6|1749.4|1749.2|1748.8|1138
1616417550000|2021-03-22 12:52:30|1749.8|1749.6|1749.6|1749.4|1749.8|1749.6|1749.6|1749.4|698
1616417560000|2021-03-22 12:52:40|1749.4|1749.2|1749.2|1749|1749.4|1749.2|1749.2|1748.8|3006
1616417570000|2021-03-22 12:52:50|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|598
1616417600000|2021-03-22 12:53:20|1749.4||1749.6||1749.6||1749.4||475
1616417620000|2021-03-22 12:53:40|1749.8||1749.6||1749.8||1749.6||0
1616417630000|2021-03-22 12:53:50|1749.8||1749.6||1749.8||1749.6||0
1616417640000|2021-03-22 12:54:00|1749.8|1749.4|1750.4|1750.2|1750.4|1750.2|1749.8|1749.4|8670
1616417650000|2021-03-22 12:54:10|1750.2|1750|1750.8|1750.4|1750.8|1750.4|1750.2|1750|1191
1616417660000|2021-03-22 12:54:20|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.2|1750|1229
1616417670000|2021-03-22 12:54:30|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|0
1616417680000|2021-03-22 12:54:40|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|2300
1616417690000|2021-03-22 12:54:50|1750.2||1750||1750.2||1750||2500
1616417700000|2021-03-22 12:55:00|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.4|1749|0
1616417710000|2021-03-22 12:55:10|1749.4|1749|1749.4|1749|1749.4|1749|1749.2|1749|0
1616417720000|2021-03-22 12:55:20|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|501
1616417730000|2021-03-22 12:55:30|1749.4|1749|1749.4|1749|1749.6|1749.2|1749.4|1749|1000
1616417740000|2021-03-22 12:55:40|1749.2||1749.4||1749.4||1749.2||0
1616417750000|2021-03-22 12:55:50|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|187
1616417760000|2021-03-22 12:56:00|1749.4|1749|1749|1748.6|1749.4|1749|1749|1748.6|804
1616417780000|2021-03-22 12:56:20|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1749|1748.6|0
1616417790000|2021-03-22 12:56:30|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|0
1616417800000|2021-03-22 12:56:40|1749||1749.2||1749.2||1749||25
1616417810000|2021-03-22 12:56:50|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.4|1749|1078
1616417820000|2021-03-22 12:57:00|1749.8|1749.4|1750|1749.6|1750.2|1749.6|1749.8|1749.4|491
1616417840000|2021-03-22 12:57:20|1749.8|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|1265
1616417850000|2021-03-22 12:57:30|1749.8|1749.4|1749.4|1749|1749.8|1749.4|1749.4|1749|201
1616417860000|2021-03-22 12:57:40|1749.2|1748.8|1749.4|1749|1749.4|1749|1749.2|1748.8|0
1616417870000|2021-03-22 12:57:50|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|2000
1616417880000|2021-03-22 12:58:00|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|0
1616417890000|2021-03-22 12:58:10|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|201
1616417900000|2021-03-22 12:58:20|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1748|412
1616417910000|2021-03-22 12:58:30|1748.2||1748.2||1748.2||1748.2||1115
1616417920000|2021-03-22 12:58:40|1748.4||1748.2||1748.4||1748.2||0
1616417930000|2021-03-22 12:58:50|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.6|1329
1616417940000|2021-03-22 12:59:00|1748|1748|1748.6|1748|1748.6|1748|1748|1748|215
1616417950000|2021-03-22 12:59:10||1748.2||1748||1748.2||1748|0
1616417960000|2021-03-22 12:59:20|1748.4|1748.2|1748.8|1748.2|1748.8|1748.2|1748.4|1748.2|0
1616417970000|2021-03-22 12:59:30|1748.6|1748.4|1748.2|1747.8|1748.6|1748.4|1748.2|1747.8|499
1616417980000|2021-03-22 12:59:40|1748||1748.2||1748.2||1748||0
1616417990000|2021-03-22 12:59:50|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|0
1616418000000|2021-03-22 13:00:00|1747.8|1747.4|1746.4|1746|1747.8|1747.4|1746|1745.6|3189
1616418010000|2021-03-22 13:00:10|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.6|1746.2|0
1616418020000|2021-03-22 13:00:20|1746.6|1746|1746.2|1745.8|1746.6|1746|1746|1745.6|300
1616418030000|2021-03-22 13:00:30|1746.4|1746|1746.2|1745.8|1746.6|1746.4|1746.2|1745.8|1339
1616418040000|2021-03-22 13:00:40|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|300
1616418050000|2021-03-22 13:00:50|1746.8|1746.4|1747.4|1747|1747.6|1747.2|1746.8|1746.4|1253
1616418060000|2021-03-22 13:01:00|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1746.8|1746.4|792
1616418070000|2021-03-22 13:01:10|1747.2|1747|1747.4|1747|1747.4|1747|1747.2|1747|134
1616418080000|2021-03-22 13:01:20|1747.6|1747.2|1747.2|1747|1747.6|1747.2|1747.2|1747|974
1616418090000|2021-03-22 13:01:30|1747|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.8|619
1616418100000|2021-03-22 13:01:40|1747.2|1747|1747.4|1747|1747.4|1747|1747.2|1747|590
1616418110000|2021-03-22 13:01:50|1747.2|1746.8|1746.8|1746.4|1747.2|1746.8|1746.8|1746.4|51
1616418120000|2021-03-22 13:02:00|1747|1746.6|1747.4|1746.8|1747.4|1747.2|1747|1746.6|3545
1616418130000|2021-03-22 13:02:10|1747.2|1747|1747.2|1746.6|1747.2|1747|1747|1746.6|1500
1616418140000|2021-03-22 13:02:20|1747.4|1746.8|1747.4|1747.2|1747.4|1747.2|1747.4|1746.6|0
1616418150000|2021-03-22 13:02:30|1747.6|1747.4|1747.4|1747.2|1747.8|1747.4|1747.4|1747.2|200
1616418160000|2021-03-22 13:02:40|1747.6||1747.6||1747.6||1747.6||0
1616418170000|2021-03-22 13:02:50|1747.8|1747.4|1748|1747.4|1748|1747.4|1747.8|1747.4|0
1616418180000|2021-03-22 13:03:00|1748.2|1747.6|1749.2|1748.8|1749.2|1748.8|1748.2|1747.6|808
1616418190000|2021-03-22 13:03:10|1749|1748.6|1749.4|1749|1749.4|1749|1748.8|1748.6|1001
1616418210000|2021-03-22 13:03:30|1749.2|1749.2|1750.2|1749.8|1750.2|1749.8|1749|1748.8|6420
1616418220000|2021-03-22 13:03:40|1750|1749.6|1750.4|1750|1750.4|1750.2|1750|1749.6|7483
1616418230000|2021-03-22 13:03:50|1750.6|1750.2|1751|1750.6|1751|1750.8|1750.6|1750.2|1801
1616418240000|2021-03-22 13:04:00|1751.2|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.8|1538
1616418250000|2021-03-22 13:04:10|1751.4|1751|1751.6|1751.2|1751.8|1751.2|1751.4|1751|1507
1616418260000|2021-03-22 13:04:20|1751.8|1751.4|1752|1751.6|1752|1751.6|1751.8|1751.4|389
1616418270000|2021-03-22 13:04:30|1752.2|1751.8|1752.4|1752|1752.4|1752|1752|1751.8|7253
1616418280000|2021-03-22 13:04:40|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1751.4|1751.2|12007
1616418290000|2021-03-22 13:04:50|1752.2|1751.2|1751.6|1751.2|1752.2|1751.6|1751.6|1751.2|2927
1616418300000|2021-03-22 13:05:00|1751.8|1751.4|1750.8|1750.2|1752|1751.8|1750.8|1750.2|1241
1616418310000|2021-03-22 13:05:10|1750.6|1750.4|1750|1749.8|1750.6|1750.4|1749.6|1749.4|3518
1616418320000|2021-03-22 13:05:20|1750.2|1750|1750.2|1749.6|1750.4|1750.2|1750.2|1749.6|4644
1616418330000|2021-03-22 13:05:30|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|20
1616418340000|2021-03-22 13:05:40|1750.2|1749.8|1750.4|1749.8|1750.4|1750|1750|1749.8|100
1616418350000|2021-03-22 13:05:50|1750.2|1749.6|1750|1749.6|1750.2|1749.8|1749.8|1749.6|0
1616418360000|2021-03-22 13:06:00|1750.2|1749.8|1750.4|1749.8|1750.4|1749.8|1750.2|1749.8|0
1616418370000|2021-03-22 13:06:10|1750.2|1750|1750.4|1750.2|1750.4|1750.2|1750.2|1750|791
1616418380000|2021-03-22 13:06:20|1750.6|1750.4|1750.4|1750|1750.6|1750.4|1750.2|1749.8|4945
1616418390000|2021-03-22 13:06:30|1750.6|1750.2|1751.2|1750.6|1751.4|1751|1750.6|1750.2|877
1616418400000|2021-03-22 13:06:40|1751|1750.8|1750.2|1749.8|1751|1750.8|1750.2|1749.8|405
1616418410000|2021-03-22 13:06:50|1750.4|1750|1750.4|1749.8|1750.4|1750|1750.4|1749.8|0
1616418420000|2021-03-22 13:07:00|1750.2|1750|1750.2|1749.8|1750.2|1750|1750|1749.6|609
1616418450000|2021-03-22 13:07:30|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1749.8|1749.4|1347
1616418460000|2021-03-22 13:07:40||1749.6||1749.6||1749.6||1749.6|0
1616418470000|2021-03-22 13:07:50|1750|1749.8|1750.2|1749.8|1750.2|1749.8|1750|1749.6|0
1616418480000|2021-03-22 13:08:00|1750.4|1750|1750.2|1750|1750.4|1750|1750.2|1750|1972
1616418490000|2021-03-22 13:08:10|1750|1749.8|1750.6|1750.4|1750.6|1750.4|1750|1749.8|1810
1616418500000|2021-03-22 13:08:20|1750.8|1750.6|1750.8|1750.4|1750.8|1750.6|1750.8|1750.4|376
1616418510000|2021-03-22 13:08:30|1750.6|1750.2|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|1268
1616418520000|2021-03-22 13:08:40|1750.4|1750.4|1750.2|1749.6|1750.6|1750.4|1750.2|1749.6|1414
1616418530000|2021-03-22 13:08:50|1750||1750||1750.2||1749.8||0
1616418540000|2021-03-22 13:09:00|1750.2|1749.8|1750.6|1750.2|1750.8|1750.4|1750.2|1749.8|510
1616418550000|2021-03-22 13:09:10|1750|1749.8|1749.4|1749|1750.2|1750|1749.2|1748.8|4266
1616418560000|2021-03-22 13:09:20|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|0
1616418570000|2021-03-22 13:09:30|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1749|300
1616418580000|2021-03-22 13:09:40|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|1372
1616418590000|2021-03-22 13:09:50|1749|1748.8|1749.2|1748.8|1749.4|1749.2|1748.8|1748.6|81393
1616418600000|2021-03-22 13:10:00|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.4|1749|1661
1616418620000|2021-03-22 13:10:20|1749.8|1749.4|1749.6|1749|1750|1749.6|1749.4|1749|4165
1616418630000|2021-03-22 13:10:30|1749.4|1749.2|1750|1749.6|1750|1749.6|1749.4|1749.2|211
1616418640000|2021-03-22 13:10:40|1749.8|1749.4|1749.6|1749.4|1750|1749.4|1749|1748.6|3196
1616418650000|2021-03-22 13:10:50|1749.8|1749.2|1749.4|1749|1749.8|1749.4|1749.4|1749|186
1616418660000|2021-03-22 13:11:00|1749.2|1748.8|1749.6|1749.2|1749.6|1749.2|1749.2|1748.8|2063
1616418670000|2021-03-22 13:11:10|1749.8|1749|1749.6|1749.2|1749.8|1749.2|1749.6|1749|0
1616418680000|2021-03-22 13:11:20|1749.4||1749.4||1749.4||1749.4||0
1616418690000|2021-03-22 13:11:30|1749.2|1749|1749.4|1749|1749.4|1749.2|1749|1748.8|2017
1616418710000|2021-03-22 13:11:50|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|686
1616418720000|2021-03-22 13:12:00|1749.4|1749.4|1749.6|1749.4|1749.6|1749.4|1749.4|1749.4|202
1616418740000|2021-03-22 13:12:20|1749.8|1749.6|1748.8|1748.2|1749.8|1749.6|1748.4|1747.8|6031
1616418750000|2021-03-22 13:12:30|1749|1748.4|1749.4|1749|1749.4|1749.2|1749|1748.4|7203
1616418760000|2021-03-22 13:12:40|1749.2|1748.8|1749|1748.4|1749.2|1748.8|1748.6|1748.2|586
1616418770000|2021-03-22 13:12:50|1748.8|1748.6|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|0
1616418780000|2021-03-22 13:13:00|1748.2|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1747.8|2150
1616418790000|2021-03-22 13:13:10|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1173
1616418800000|2021-03-22 13:13:20|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|0
1616418810000|2021-03-22 13:13:30|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|1313
1616418820000|2021-03-22 13:13:40|1748.8|1748.4|1748.6|1748.4|1748.8|1748.6|1748.6|1748.4|185
1616418830000|2021-03-22 13:13:50|1748.8||1748.8||1749||1748.8||0
1616418840000|2021-03-22 13:14:00|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1748|1747.8|14573
1616418850000|2021-03-22 13:14:10|1748|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|494
1616418860000|2021-03-22 13:14:20|1748||1748.2||1748.2||1748||0
1616418870000|2021-03-22 13:14:30|1748.4|1748|1748.2|1747.8|1748.4|1748|1748|1747.6|863
1616418880000|2021-03-22 13:14:40|1748.4|1748|1748.8|1748.4|1748.8|1748.6|1748.4|1748|888
1616418890000|2021-03-22 13:14:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|0
1616418900000|2021-03-22 13:15:00|1748.4|1748|1748|1747.4|1748.4|1748|1747.8|1747.4|1697
1616418910000|2021-03-22 13:15:10|1748.2|1747.6|1748.2|1747.8|1748.2|1747.8|1748.2|1747.6|0
1616418920000|2021-03-22 13:15:20|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|250
1616418930000|2021-03-22 13:15:30||1748||1747.8||1748||1747.8|215
1616418940000|2021-03-22 13:15:40|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|895
1616418950000|2021-03-22 13:15:50|1748.2||1748.4||1748.4||1748.2||0
1616418960000|2021-03-22 13:16:00|1748.6|1748.2|1749|1748.6|1749|1748.8|1748.6|1748.2|2083
1616418970000|2021-03-22 13:16:10|1748.8|1748.4|1748.4|1748|1748.8|1748.4|1748.4|1748|3823
1616418980000|2021-03-22 13:16:20|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|0
1616418990000|2021-03-22 13:16:30|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|1007
1616419000000|2021-03-22 13:16:40|1748.8|1748.4|1749|1748.6|1749|1748.8|1748.8|1748.4|624
1616419010000|2021-03-22 13:16:50|1748.8|1748.8|1749.2|1748.8|1749.4|1749.2|1748.8|1748.8|4030
1616419020000|2021-03-22 13:17:00|1749|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.4|0
1616419030000|2021-03-22 13:17:10||1748.8||1748.6||1748.8||1748.4|0
1616419040000|2021-03-22 13:17:20|1748.8|1748.4|1748.4|1748|1748.8|1748.6|1748.4|1748|2933
1616419050000|2021-03-22 13:17:30|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748.2|2564
1616419070000|2021-03-22 13:17:50|1749|1748.6|1749.2|1749|1749.2|1749|1749|1748.6|1312
1616419080000|2021-03-22 13:18:00|1749|1748.8|1749|1748.6|1749|1748.8|1748.8|1748.6|1740
1616419090000|2021-03-22 13:18:10|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|480
1616419100000|2021-03-22 13:18:20|1749|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.4|1208
1616419110000|2021-03-22 13:18:30|1748.8|1748.4|1748.2|1747.6|1748.8|1748.4|1747.8|1747.6|3051
1616419120000|2021-03-22 13:18:40|1748.4|1747.8|1748.4|1748|1748.6|1748|1748.4|1747.8|842
1616419130000|2021-03-22 13:18:50|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|2490
1616419140000|2021-03-22 13:19:00|1748.2|1748.2|1748.2|1748|1748.2|1748.2|1748.2|1748|482
1616419150000|2021-03-22 13:19:10|1748.4|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748.2|602
1616419160000|2021-03-22 13:19:20|1749|1748.6|1749|1748.6|1749|1748.6|1748.6|1748.4|201
1616419170000|2021-03-22 13:19:30|1749.2|1748.8|1749.6|1749|1749.6|1749.2|1749.2|1748.8|2244
1616419190000|2021-03-22 13:19:50|1749.8|1749.2|1749.8|1749.4|1749.8|1749.4|1749.8|1749.2|300
1616419200000|2021-03-22 13:20:00|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|0
1616419210000|2021-03-22 13:20:10|1749.6|1749.2|1749.8|1749.2|1749.8|1749.4|1749.4|1749.2|1585
1616419230000|2021-03-22 13:20:30|1750|1749.4|1750|1749.6|1750.2|1750|1750|1749.4|8107
1616419240000|2021-03-22 13:20:40||1749.8||1749.8||1749.8||1749.8|1000
1616419250000|2021-03-22 13:20:50|1749.8|1749.6|1750.2|1749.8|1750.2|1749.8|1749.8|1749.6|901
1616419260000|2021-03-22 13:21:00|1750|1749.6|1749.6|1749.4|1750|1749.8|1749.4|1749.2|2742
1616419270000|2021-03-22 13:21:10|1749.8|1749|1749.4|1749|1749.8|1749.2|1749.2|1749|5357
1616419300000|2021-03-22 13:21:40|1749.2|1748.8|1748.8|1748.4|1749.2|1748.8|1748.6|1748.2|2844
1616419310000|2021-03-22 13:21:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|494
1616419320000|2021-03-22 13:22:00|1748.4|1748|1748.4|1747.8|1748.4|1748|1748.2|1747.8|597
1616419330000|2021-03-22 13:22:10|1748.2|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|53
1616419350000|2021-03-22 13:22:30|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|0
1616419360000|2021-03-22 13:22:40|1748||1748.2||1748.2||1748||0
1616419380000|2021-03-22 13:23:00||1748||1748||1748||1748|200
1616419390000|2021-03-22 13:23:10|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|12
1616419400000|2021-03-22 13:23:20|1747.8|1747.4|1748|1747.6|1748|1747.8|1747.8|1747.2|1267
1616419410000|2021-03-22 13:23:30|1748.2|1747.4|1748.4|1748|1748.4|1748|1748.2|1747.4|190
1616419420000|2021-03-22 13:23:40|1748.6|1748.2|1749.4|1749|1749.4|1749|1748.6|1748.2|1100
1616419430000|2021-03-22 13:23:50|1749.2|1748.8|1749.4|1748.8|1749.4|1748.8|1749|1748.8|2245
1616419440000|2021-03-22 13:24:00|1749.2|1748.6|1749|1748.6|1749.2|1748.6|1749|1748.6|0
1616419450000|2021-03-22 13:24:10|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1616419460000|2021-03-22 13:24:20|1748.6|1748.2|1748|1747.6|1748.6|1748.2|1748|1747.6|300
1616419470000|2021-03-22 13:24:30|1748.2|1747.8|1748.4|1748|1748.6|1748|1748.2|1747.8|0
1616419500000|2021-03-22 13:25:00|1748.2|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|256
1616419510000|2021-03-22 13:25:10|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.8|1747.4|829
1616419520000|2021-03-22 13:25:20|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|60
1616419530000|2021-03-22 13:25:30|1747.8|1747.4|1747.8|1747.6|1747.8|1747.6|1747.8|1747.4|560
1616419540000|2021-03-22 13:25:40|1748|1747.8|1748.2|1748|1748.4|1748.2|1748|1747.8|2169
1616419550000|2021-03-22 13:25:50|1748.4|1747.8|1748.6|1748.2|1748.6|1748.2|1748|1747.8|3722
1616419560000|2021-03-22 13:26:00|1748.4|1747.6|1748.6|1748.2|1748.6|1748.2|1748|1747.6|14315
1616419570000|2021-03-22 13:26:10|1748.4|1748.4|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|2050
1616419590000|2021-03-22 13:26:30|1749|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.6|928
1616419610000|2021-03-22 13:26:50||1748.8||1748.8||1748.8||1748.8|0
1616419620000|2021-03-22 13:27:00|1749.2|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|697
1616419630000|2021-03-22 13:27:10|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|498
1616419640000|2021-03-22 13:27:20|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|713
1616419650000|2021-03-22 13:27:30|1749.4||1749.4||1749.4||1749.4||0
1616419660000|2021-03-22 13:27:40|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|541
1616419670000|2021-03-22 13:27:50|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|575
1616419680000|2021-03-22 13:28:00|1750|1749.8|1749.6|1749.4|1750|1749.8|1749.6|1749.4|795
1616419690000|2021-03-22 13:28:10|1749.8||1749.8||1749.8||1749.8||0
1616419700000|2021-03-22 13:28:20|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|0
1616419710000|2021-03-22 13:28:30|1749.8|1749.4|1750.4|1750.2|1750.6|1750.2|1749.8|1749.4|6535
1616419720000|2021-03-22 13:28:40|1750.6|1750.4|1751|1750.6|1751|1750.6|1750.6|1750.2|3295
1616419730000|2021-03-22 13:28:50|1751.2|1750.8|1751.6|1751.2|1751.8|1751.4|1751|1750.8|31388
1616419740000|2021-03-22 13:29:00|1751.4|1751|1751.4|1751|1751.6|1751.2|1751.2|1751|1201
1616419750000|2021-03-22 13:29:10|1751.2|1750.8|1751.2|1750.6|1751.2|1750.8|1750.8|1750.6|3331
1616419770000|2021-03-22 13:29:30|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.8|0
1616419780000|2021-03-22 13:29:40|1751.2|1751|1751.2|1751|1751.2|1751|1751|1750.6|30853
1616419790000|2021-03-22 13:29:50|1751|1750.8|1749.4|1749|1751|1750.8|1748.8|1748.6|20009
1616419800000|2021-03-22 13:30:00|1749.2|1748.4|1747|1746.8|1749.2|1748.4|1746|1745.6|18533
1616419810000|2021-03-22 13:30:10|1747.2|1747|1747.6|1747.2|1748.6|1748.4|1747.2|1746.8|7898
1616419820000|2021-03-22 13:30:20|1747.8|1747|1749|1748.4|1749.4|1749|1747.8|1747|6651
1616419830000|2021-03-22 13:30:30|1749.2|1748.6|1748.6|1748|1749.4|1748.8|1748.2|1747.8|9108
1616419840000|2021-03-22 13:30:40|1748.4|1748.2|1748.2|1747.6|1748.4|1748.2|1747.8|1747.6|498
1616419850000|2021-03-22 13:30:50|1748.4|1747.8|1747.8|1747.2|1748.8|1748.4|1747.4|1747|12400
1616419860000|2021-03-22 13:31:00|1748|1747.4|1746.6|1746.2|1748|1747.6|1746.6|1746.2|2572
1616419870000|2021-03-22 13:31:10|1746.4|1746|1745.2|1744.8|1746.6|1746.2|1745|1744.8|5926
1616419880000|2021-03-22 13:31:20|1745|1744.6|1745.8|1745.4|1746.2|1745.8|1744.8|1744.4|6551
1616419890000|2021-03-22 13:31:30|1746|1745.6|1745.2|1744.8|1746.2|1745.8|1743.8|1743.4|114399
1616419900000|2021-03-22 13:31:40|1745|1744.6|1745.8|1745.2|1745.8|1745.4|1744.8|1744.6|3883
1616419910000|2021-03-22 13:31:50|1745.6|1745.4|1746.6|1746.2|1746.8|1746.4|1745.6|1745.4|5949
1616419920000|2021-03-22 13:32:00|1746.4|1746|1748.4|1748|1748.4|1748|1746.2|1746|19112
1616419930000|2021-03-22 13:32:10|1748.2|1747.8|1745.2|1745|1748.4|1748|1745.2|1745|20768
1616419940000|2021-03-22 13:32:20|1745|1744.8|1745.2|1744.8|1745.4|1745.2|1744.2|1744|5167
1616419950000|2021-03-22 13:32:30|1745|1745|1745.6|1745|1745.6|1745.2|1744.2|1744|9056
1616419960000|2021-03-22 13:32:40|1745.4|1744.8|1745.2|1744.8|1745.4|1745|1744.8|1744.4|1758
1616419970000|2021-03-22 13:32:50|1745.4|1745|1745.6|1745|1746|1745.6|1745.2|1744.8|1492
1616419980000|2021-03-22 13:33:00|1745.4|1744.8|1744.8|1744.4|1745.4|1745.2|1744.2|1744|6302
1616419990000|2021-03-22 13:33:10|1745||1745||1745||1744.8||0
1616420000000|2021-03-22 13:33:20|1744.8|1744.2|1744.2|1743.6|1745|1744.2|1744|1743.6|2522
1616420010000|2021-03-22 13:33:30|1744|1743.4|1742.8|1742.4|1744|1743.4|1742.4|1742.2|5553
1616420020000|2021-03-22 13:33:40|1743|1743|1742.8|1742.2|1743.6|1743.4|1742.4|1742.2|10401
1616420030000|2021-03-22 13:33:50|1742.6|1742|1743|1742.4|1743|1742.6|1741.8|1741.6|15660
1616420040000|2021-03-22 13:34:00|1743.2|1742.6|1743.2|1742.8|1743.8|1743.4|1742.8|1742.2|3922
1616420050000|2021-03-22 13:34:10|1743.4|1742.6|1743.2|1742.8|1743.6|1743.4|1742.8|1742.4|2712
1616420060000|2021-03-22 13:34:20|1743|1742.6|1743.6|1743|1743.8|1743.2|1742.8|1742.6|203
1616420070000|2021-03-22 13:34:30|1743.4|1742.8|1743.6|1743|1743.6|1743.2|1742.6|1742|3816
1616420080000|2021-03-22 13:34:40|1743.4|1742.8|1742.4|1742|1743.4|1742.8|1742.2|1742|918
1616420090000|2021-03-22 13:34:50|1742.6|1742.2|1743.6|1743|1743.6|1743.4|1742.6|1742.2|4998
1616420100000|2021-03-22 13:35:00|1743.4|1742.8|1743.6|1743|1744|1743.6|1743.2|1742.8|607
1616420110000|2021-03-22 13:35:10|1743.4|1743.2|1743.4|1743|1743.6|1743.2|1742.8|1742.6|1991
1616420120000|2021-03-22 13:35:20|1743.6|1743.2|1744|1743.4|1744.4|1744.2|1743.6|1743.2|3220
1616420130000|2021-03-22 13:35:30|1744.2|1743.6|1744.6|1744.2|1744.6|1744.4|1743.4|1743|5153
1616420140000|2021-03-22 13:35:40|1744.4|1744|1744.4|1744|1744.4|1744.2|1743.4|1743.2|4759
1616420150000|2021-03-22 13:35:50|1744.2|1743.8|1743.8|1743.2|1744.4|1744|1743.6|1743.2|1066
1616420160000|2021-03-22 13:36:00|1743.6|1743.4|1742.8|1742.4|1743.6|1743.4|1742.6|1742.2|2966
1616420170000|2021-03-22 13:36:10|1742.6|1742.2|1743|1742.6|1743|1742.8|1742.2|1742|2112
1616420180000|2021-03-22 13:36:20|1742.8|1742.4|1742.6|1742|1742.8|1742.4|1742.4|1741.8|0
1616420190000|2021-03-22 13:36:30|1742.4|1742.2|1743.4|1743|1743.6|1743.2|1742|1741.6|11660
1616420200000|2021-03-22 13:36:40|1743.6|1743.2|1745.6|1745.2|1745.8|1745.6|1743.6|1743.2|16697
1616420210000|2021-03-22 13:36:50|1745.4|1745|1744|1743.6|1746|1745.6|1744|1743.4|7460
1616420220000|2021-03-22 13:37:00|1744.2|1743.4|1743|1742.6|1744.2|1744|1742.8|1742.4|6399
1616420230000|2021-03-22 13:37:10|1743.2|1742.4|1743.8|1743.2|1743.8|1743.4|1743|1742.4|2931
1616420240000|2021-03-22 13:37:20|1744|1743.4|1743.2|1742.6|1744|1743.6|1742.8|1742.6|3558
1616420250000|2021-03-22 13:37:30|1743.4|1742.8|1743.8|1743.2|1744|1743.6|1743.2|1742.8|1499
1616420260000|2021-03-22 13:37:40|1743.6|1743.4|1743.8|1743.4|1744|1743.4|1743.6|1743.2|0
1616420270000|2021-03-22 13:37:50|1744|1743.6|1742.4|1742|1744.6|1744.4|1742|1741.8|11254
1616420280000|2021-03-22 13:38:00|1742.2|1741.8|1742.8|1742.4|1742.8|1742.6|1742.2|1741.8|7293
1616420290000|2021-03-22 13:38:10|1743|1742.6|1743|1742.6|1743|1742.6|1742.6|1742|2719
1616420300000|2021-03-22 13:38:20|1742.8|1742.4|1743.4|1743|1743.4|1743|1742.6|1742|2476
1616420310000|2021-03-22 13:38:30|1743.6|1742.8|1743.4|1743|1743.6|1743.2|1743|1742.6|1074
1616420320000|2021-03-22 13:38:40|1743.6|1743.2|1744.4|1744|1744.6|1744.2|1743.4|1743.2|6655
1616420330000|2021-03-22 13:38:50|1744.6|1744.2|1744.2|1743.6|1745|1744.6|1744.2|1743.6|4950
1616420340000|2021-03-22 13:39:00|1744|1743.8|1744|1743.4|1744|1743.8|1743.6|1743.2|1944
1616420350000|2021-03-22 13:39:10|1744.2|1743.6|1744.2|1743.6|1744.8|1744.4|1744.2|1743.6|3265
1616420360000|2021-03-22 13:39:20|1744|1743.8|1744.2|1743.6|1744.2|1744|1743.6|1743.2|1666
1616420370000|2021-03-22 13:39:30|1744|1743.4|1744.2|1743.8|1744.2|1743.8|1743.8|1743.4|1177
1616420380000|2021-03-22 13:39:40|1744|1743.6|1743.6|1743.2|1744|1743.6|1743.4|1743.2|1611
1616420390000|2021-03-22 13:39:50|1743.8|1743.4|1743.4|1742.8|1743.8|1743.6|1743.2|1742.8|1493
1616420400000|2021-03-22 13:40:00|1743.6|1743|1743.4|1742.8|1743.8|1743.4|1743|1742.8|703
1616420410000|2021-03-22 13:40:10|1743.2||1743.2||1743.4||1743||636
1616420420000|2021-03-22 13:40:20|1743.4|1743|1743.4|1742.8|1743.4|1743.2|1743|1742.6|2385
1616420430000|2021-03-22 13:40:30|1743.2||1743.2||1743.2||1743.2||0
1616420440000|2021-03-22 13:40:40|1743.4|1743|1742.8|1742.4|1743.6|1743.4|1742.8|1742.2|5606
1616420450000|2021-03-22 13:40:50|1742.6|1742.2|1742.8|1742.2|1743|1742.6|1742.4|1742|1302
1616420460000|2021-03-22 13:41:00|1742.6|1742.4|1743|1742.6|1743|1742.6|1742.2|1742|2319
1616420470000|2021-03-22 13:41:10|1742.8|1742.4|1742.6|1742|1742.8|1742.4|1742.4|1742|1089
1616420480000|2021-03-22 13:41:20|1742.4|1741.8|1742.2|1741.6|1742.4|1741.8|1742|1741.6|5248
1616420490000|2021-03-22 13:41:30|1742|1741.4|1741|1740.4|1742|1741.4|1741|1740.4|9645
1616420500000|2021-03-22 13:41:40|1740.8|1740.6|1741.8|1741.4|1741.8|1741.4|1740.6|1740.4|4617
1616420510000|2021-03-22 13:41:50|1742|1741.6|1741.6|1741|1742|1741.6|1741.6|1741|703
1616420520000|2021-03-22 13:42:00|1741.4|1740.8|1741.4|1741|1741.6|1741.2|1741.2|1740.8|164
1616420530000|2021-03-22 13:42:10|1741.2|1741.2|1741.2|1740.6|1741.4|1741.2|1741|1740.6|1023
1616420540000|2021-03-22 13:42:20|1741.4|1740.8|1743.6|1743.4|1743.8|1743.4|1741.4|1740.8|11234
1616420550000|2021-03-22 13:42:30|1743.8|1743.2|1745|1744.4|1745.4|1745.2|1743.8|1743.2|16415
1616420560000|2021-03-22 13:42:40|1745.2|1744.6|1745.8|1745.2|1745.8|1745.6|1745.2|1744.6|6812
1616420570000|2021-03-22 13:42:50|1745.6|1745|1746.2|1745.8|1746.2|1745.8|1745.2|1744.6|5341
1616420580000|2021-03-22 13:43:00|1746.4|1746|1746|1745.4|1746.8|1746.6|1745.4|1745|5200
1616420590000|2021-03-22 13:43:10|1745.8|1745.6|1745.4|1745.2|1746|1745.6|1745.4|1745.2|4733
1616420600000|2021-03-22 13:43:20|1745.6|1745.4|1745.4|1744.8|1746|1745.4|1745.2|1744.8|1715
1616420610000|2021-03-22 13:43:30|1745.2|1744.6|1744.2|1743.6|1745.2|1744.8|1744|1743.6|1953
1616420620000|2021-03-22 13:43:40|1744|1743.4|1744|1743.6|1744|1743.6|1743.8|1743.2|0
1616420630000|2021-03-22 13:43:50|1743.8|1743.4|1743.6|1743|1744|1743.6|1743.2|1743|1462
1616420640000|2021-03-22 13:44:00|1743.8|1743.2|1744.2|1743.8|1744.2|1743.8|1743.8|1743|1058
1616420650000|2021-03-22 13:44:10|1744.4|1744|1744.2|1743.8|1744.6|1744.4|1743.8|1743.4|3092
1616420660000|2021-03-22 13:44:20|1744|1743.6|1744|1743.6|1744|1743.8|1743.8|1743.4|93
1616420670000|2021-03-22 13:44:30|1744.2|1743.8|1744|1743.4|1744.2|1744|1743.8|1743.4|745
1616420680000|2021-03-22 13:44:40|1743.8|1743.2|1744.2|1743.6|1744.2|1743.8|1743|1742.6|5236
1616420690000|2021-03-22 13:44:50|1744|1743.4|1744|1743.4|1744|1743.6|1743.6|1743|1998
1616420700000|2021-03-22 13:45:00|1744.2|1743.6|1745|1744.6|1745.4|1745|1744.2|1743.6|4144
1616420710000|2021-03-22 13:45:10|1744.8|1744.4|1744.4|1744|1744.8|1744.4|1744.4|1744|996
1616420720000|2021-03-22 13:45:20|1744.2|1743.8|1744.8|1744.4|1745|1744.6|1744.2|1743.8|1732
1616420730000|2021-03-22 13:45:30|1744.6|1744.2|1743.8|1743.2|1744.6|1744.4|1743.6|1743.2|3759
1616420740000|2021-03-22 13:45:40||1743.4||1743.4||1743.6||1743.2|342
1616420750000|2021-03-22 13:45:50|1744|1743.6|1744.2|1743.6|1744.2|1743.8|1743.8|1743.6|846
1616420760000|2021-03-22 13:46:00|1744|1743.8|1742.6|1742.2|1744.2|1743.8|1742.6|1742|4072
1616420770000|2021-03-22 13:46:10|1742.8|1742|1742.6|1742.2|1742.8|1742.2|1742.6|1742|0
1616420780000|2021-03-22 13:46:20|1742.8|1742|1743.2|1742.6|1743.2|1742.8|1742.8|1742|3209
1616420790000|2021-03-22 13:46:30|1743|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.4|483
1616420800000|2021-03-22 13:46:40|1743|1742.6|1742.8|1742.4|1743|1742.8|1742.4|1742.2|608
1616420810000|2021-03-22 13:46:50|1743|1742.2|1742.8|1742.4|1743|1742.4|1742.8|1742.2|0
1616420820000|2021-03-22 13:47:00|1742.6|1742.2|1743.8|1743.2|1743.8|1743.6|1742|1741.8|7802
1616420830000|2021-03-22 13:47:10|1743.6|1743.4|1742.8|1742.4|1743.6|1743.6|1742.8|1742.4|4789
1616420840000|2021-03-22 13:47:20|1743|1742.6|1743.2|1742.8|1743.4|1743|1742.8|1742.4|882
1616420850000|2021-03-22 13:47:30|1743.4|1743|1743.6|1743.2|1744|1743.8|1743.2|1743|1598
1616420860000|2021-03-22 13:47:40|1743.4|1743|1743.2|1742.8|1743.6|1743.2|1743|1742.6|600
1616420870000|2021-03-22 13:47:50|1743|1742.6|1743|1742.6|1743|1742.8|1743|1742.4|11
1616420880000|2021-03-22 13:48:00|1742.8|1742.4|1742.8|1742.4|1742.8|1742.6|1742.4|1742|2021
1616420890000|2021-03-22 13:48:10|1743|1742.6|1743|1742.4|1743|1742.6|1743|1742.2|949
1616420900000|2021-03-22 13:48:20|1743.2|1742.6|1743|1742.4|1743.2|1742.6|1742.8|1742.2|782
1616420910000|2021-03-22 13:48:30|1742.8|1742.2|1742.8|1742.2|1742.8|1742.6|1742.4|1742.2|340
1616420920000|2021-03-22 13:48:40|1742.6|1742|1741.8|1741.4|1742.6|1742|1741.6|1741.4|9030
1616420930000|2021-03-22 13:48:50|1741.6|1741.2|1741.8|1741.4|1742|1741.6|1741.4|1741|639
1616420940000|2021-03-22 13:49:00|1742|1741.6|1742.2|1741.8|1742.4|1742|1742|1741.6|1224
1616420950000|2021-03-22 13:49:10|1742|1741.6|1743.8|1743.4|1743.8|1743.4|1742|1741.6|4970
1616420960000|2021-03-22 13:49:20|1743.6|1743.2|1744.2|1743.6|1744.2|1744|1743.6|1743.2|2390
1616420970000|2021-03-22 13:49:30|1744|1743.8|1744.6|1744.2|1744.8|1744.6|1744|1743.8|4736
1616420980000|2021-03-22 13:49:40|1744.2|1744|1744.8|1744.4|1744.8|1744.6|1744.2|1744|583
1616420990000|2021-03-22 13:49:50|1745|1744.6|1745|1744.8|1745|1744.8|1744.8|1744.6|0
1616421000000|2021-03-22 13:50:00|1745.2|1745|1745.6|1745.2|1746|1745.6|1745.2|1745|4153
1616421010000|2021-03-22 13:50:10|1745.8|1745.4|1746|1745.6|1746|1745.6|1745.8|1745.4|142
1616421020000|2021-03-22 13:50:20|1746.2|1745.4|1745.6|1745.2|1746.2|1745.4|1745.4|1745.2|1626
1616421030000|2021-03-22 13:50:30|1745.8|1745.4|1746|1745.8|1746.2|1746|1745.6|1745.4|2792
1616421040000|2021-03-22 13:50:40|1746.2|1746|1746.4|1745.8|1746.4|1746.2|1745.6|1745.4|3795
1616421050000|2021-03-22 13:50:50|1746.2|1746|1747.6|1747.4|1747.6|1747.4|1746.2|1745.8|8001
1616421060000|2021-03-22 13:51:00|1747.8|1747.6|1748.8|1748.4|1749.6|1748.8|1747.8|1747.6|12409
1616421070000|2021-03-22 13:51:10|1749|1748.6|1748.8|1748.2|1749|1748.6|1748.6|1748|1539
1616421080000|2021-03-22 13:51:20|1749|1748.4|1748.6|1748.2|1749.4|1749|1748.6|1748.2|4481
1616421090000|2021-03-22 13:51:30|1748.8|1748.4|1748.2|1747.8|1749.2|1748.8|1748.2|1747.6|1312
1616421100000|2021-03-22 13:51:40|1748.4|1748|1747.2|1746.8|1748.4|1748|1747.2|1746.6|1308
1616421110000|2021-03-22 13:51:50|1747|1746.6|1746.6|1746|1747|1746.6|1746.4|1745.8|3720
1616421120000|2021-03-22 13:52:00|1746.4|1746.2|1746.8|1746.4|1746.8|1746.4|1746.2|1745.8|714
1616421130000|2021-03-22 13:52:10|1746.6|1746.2|1746.6|1746|1746.6|1746.2|1746.2|1745.8|1775
1616421140000|2021-03-22 13:52:20|1746.8|1746.2|1748|1747.8|1748.2|1747.8|1746.8|1746.2|5136
1616421150000|2021-03-22 13:52:30|1748.2|1747.6|1748.2|1747.6|1748.2|1747.8|1747.8|1747.4|500
1616421160000|2021-03-22 13:52:40|1748|1747.4|1747.8|1747.4|1748|1747.6|1747.2|1746.8|2877
1616421170000|2021-03-22 13:52:50|1747.6|1747.2|1747.6|1747.2|1748|1747.8|1747.6|1747.2|1288
1616421180000|2021-03-22 13:53:00|1747.8|1747.4|1747.6|1747.4|1748|1747.6|1747.4|1747.2|955
1616421190000|2021-03-22 13:53:10|1747.4|1747.2|1747.8|1747.2|1747.8|1747.4|1747.2|1747|6508
1616421200000|2021-03-22 13:53:20|1747.6|1747.4|1747.6|1747.2|1747.8|1747.6|1747|1746.8|12299
1616421210000|2021-03-22 13:53:30|1747.4|1747|1747.8|1747|1747.8|1747.4|1747.4|1747|0
1616421220000|2021-03-22 13:53:40|1747.6|1746.8|1747.2|1746.6|1747.6|1746.8|1747|1746.4|0
1616421230000|2021-03-22 13:53:50|1747.4|1746.8|1747.6|1747|1747.6|1747.4|1747.2|1746.8|1072
1616421240000|2021-03-22 13:54:00|1747.4|1746.8|1746.6|1746|1747.6|1747.2|1746.6|1746|8628
1616421250000|2021-03-22 13:54:10|1746.4|1745.8|1746.4|1746|1746.4|1746|1745.8|1745.2|3505
1616421260000|2021-03-22 13:54:20|1746.6|1746.2|1746.6|1746.4|1746.8|1746.4|1746.4|1746|0
1616421270000|2021-03-22 13:54:30|1746.8|1746.6|1746.2|1745.8|1747|1746.6|1746.2|1745.8|1612
1616421280000|2021-03-22 13:54:40|1746|1746|1746.4|1746|1746.4|1746|1746|1746|1600
1616421290000|2021-03-22 13:54:50|1746.2|1745.8|1746.4|1745.8|1746.4|1745.8|1745.4|1745|2735
1616421300000|2021-03-22 13:55:00|1746.6|1746|1745.8|1745.2|1746.6|1746.4|1745.6|1745.2|1514
1616421310000|2021-03-22 13:55:10|1745.6|1745.4|1745.8|1745.2|1746|1745.4|1745|1744.6|713
1616421320000|2021-03-22 13:55:20|1745.6|1745|1745.4|1744.8|1745.8|1745|1745|1744.6|568
1616421330000|2021-03-22 13:55:30|1745.6|1745|1745.8|1745.2|1745.8|1745.4|1745.6|1745|1193
1616421340000|2021-03-22 13:55:40|1745.6|1745|1745.2|1744.4|1745.8|1745.2|1744.8|1744.4|1878
1616421350000|2021-03-22 13:55:50|1745.4|1744.6|1745.4|1744.8|1745.6|1745.2|1745.4|1744.6|0
1616421360000|2021-03-22 13:56:00|1745.6|1745|1745.6|1745.2|1745.8|1745.6|1745.2|1745|2596
1616421370000|2021-03-22 13:56:10|1745.8|1745.4|1745.4|1745|1745.8|1745.6|1745.4|1745|2795
1616421380000|2021-03-22 13:56:20|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|0
1616421390000|2021-03-22 13:56:30|1745.8|1745.4|1745.6|1745|1745.8|1745.4|1745.4|1745|5440
1616421400000|2021-03-22 13:56:40|1745.4|1744.8|1745.2|1744.6|1745.6|1744.8|1745.2|1744.6|0
1616421410000|2021-03-22 13:56:50|1745|1744.4|1745|1744.4|1745|1744.4|1744.8|1744.2|0
1616421420000|2021-03-22 13:57:00|1744.8|1744.6|1745.8|1745.4|1745.8|1745.4|1744.8|1744.6|204
1616421430000|2021-03-22 13:57:10|1745.6|1745.2|1745.8|1745.4|1746.2|1745.8|1745.4|1745|3652
1616421440000|2021-03-22 13:57:20|1746|1745.6|1745.4|1745|1746|1745.6|1745.2|1745|1300
1616421450000|2021-03-22 13:57:30|1745.6|1745.2|1745.8|1745.4|1746|1745.8|1745.4|1745.2|9413
1616421460000|2021-03-22 13:57:40|1746|1745.6|1746.4|1746|1746.4|1746|1746|1745.6|8883
1616421470000|2021-03-22 13:57:50|1746.2|1745.8|1746.4|1746|1746.6|1746.4|1746.2|1745.6|2724
1616421480000|2021-03-22 13:58:00|1746.6|1746.2|1746.8|1746.4|1747|1746.4|1746.6|1746.2|2070
1616421490000|2021-03-22 13:58:10|1746.6|1746.6|1746.6|1746.4|1746.6|1746.6|1746.4|1746|1125
1616421500000|2021-03-22 13:58:20|1746.4|1746.2|1746.6|1746|1746.6|1746.4|1746.4|1746|1948
1616421510000|2021-03-22 13:58:30|1746.4||1746.2||1746.4||1746.2||0
1616421520000|2021-03-22 13:58:40|1746|1745.8|1746|1745.4|1746.4|1746.2|1746|1745.4|3601
1616421530000|2021-03-22 13:58:50|1745.8|1745.6|1745.4|1745|1745.8|1745.8|1745.2|1745|1035
1616421550000|2021-03-22 13:59:10|1745.2|1744.6|1744.6|1744.2|1745.2|1744.6|1744.6|1744|1488
1616421560000|2021-03-22 13:59:20|1744.4|1744|1744|1743.6|1744.6|1744|1744|1743.4|2448
1616421570000|2021-03-22 13:59:30|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1744|1743.6|1428
1616421580000|2021-03-22 13:59:40|1743.8|1743.4|1744.2|1743.6|1744.2|1743.8|1743.8|1743.2|725
1616421590000|2021-03-22 13:59:50|1744.4|1743.8|1744.6|1744.4|1744.8|1744.4|1744.4|1743.8|743
1616421600000|2021-03-22 14:00:00|1744.8|1744.6|1744.2|1743.8|1745.2|1744.8|1744|1743.6|5885
1616421610000|2021-03-22 14:00:10|1744.4|1744|1746|1745.4|1746.2|1745.6|1744.2|1744|5199
1616421620000|2021-03-22 14:00:20|1745.8|1745.2|1745.4|1745|1745.8|1745.2|1745.2|1744.8|2833
1616421630000|2021-03-22 14:00:30|1745.2|1744.8|1744.6|1744.4|1745.4|1745|1743.8|1743.4|9665
1616421640000|2021-03-22 14:00:40|1744.8|1744.2|1744.6|1744.2|1744.8|1744.2|1744.2|1743.8|3256
1616421650000|2021-03-22 14:00:50|1744.8|1744.4|1745|1744.4|1745|1744.8|1744.6|1744.2|2138
1616421660000|2021-03-22 14:01:00|1744.8|1744.6|1744.8|1744.4|1745|1744.6|1744.2|1743.6|2688
1616421670000|2021-03-22 14:01:10|1744.6|1744.2|1744.8|1744.2|1744.8|1744.4|1744.2|1744|961
1616421680000|2021-03-22 14:01:20|1744.6|1744|1745|1744.6|1745|1744.6|1744.4|1744|714
1616421690000|2021-03-22 14:01:30|1744.8|1744.4|1744.6|1744.2|1745|1744.4|1744.6|1744|1038
1616421700000|2021-03-22 14:01:40|1744.4|1744|1743.8|1743.2|1744.4|1744|1743.4|1743|2500
1616421710000|2021-03-22 14:01:50|1744|1743.4|1742.8|1742.2|1744|1743.6|1742.6|1742.2|1017
1616421720000|2021-03-22 14:02:00|1742.6|1742.4|1742.8|1742.4|1743|1742.8|1742.6|1742.4|2326
1616421730000|2021-03-22 14:02:10|1742.6|1742.2|1742|1741.6|1742.6|1742.4|1741.8|1741.4|1241
1616421740000|2021-03-22 14:02:20|1741.8|1741.2|1741.6|1741.2|1741.8|1741.4|1741.4|1741.2|4592
1616421750000|2021-03-22 14:02:30|1741.8|1741.4|1742.2|1741.8|1742.2|1741.8|1741.6|1741.4|0
1616421760000|2021-03-22 14:02:40|1742.4|1742|1742.2|1742|1742.6|1742.4|1742.2|1742|3203
1616421770000|2021-03-22 14:02:50|1742.4|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1742|2093
1616421780000|2021-03-22 14:03:00|1742.2|1741.8|1742|1741.8|1742.2|1741.8|1741.4|1741|7743
1616421790000|2021-03-22 14:03:10|1741.8|1741.6|1742|1741.6|1742.2|1741.8|1741.8|1741.6|610
1616421800000|2021-03-22 14:03:20|1741.8|1741.4|1742|1741.6|1742|1741.6|1741.6|1741.4|5670
1616421810000|2021-03-22 14:03:30|1742.2|1741.8|1742.4|1742.2|1742.6|1742.2|1742|1741.8|1094
1616421820000|2021-03-22 14:03:40|1742.6|1742.4|1742.8|1742.6|1743|1742.8|1742.6|1742.2|2622
1616421830000|2021-03-22 14:03:50|1742.6|1742.4|1743.2|1742.6|1743.4|1743|1742.4|1742.2|3619
1616421840000|2021-03-22 14:04:00|1743.4|1742.8|1744.2|1743.8|1744.2|1743.8|1743.4|1742.8|3685
1616421850000|2021-03-22 14:04:10|1744.4|1744|1744.4|1744|1744.6|1744.2|1744|1743.6|1297
1616421860000|2021-03-22 14:04:20|1744.2|1743.8|1744.8|1744.4|1744.8|1744.4|1743.6|1743.4|4815
1616421870000|2021-03-22 14:04:30|1745|1744.6|1745.8|1745.6|1745.8|1745.6|1744.8|1744.6|1981
1616421880000|2021-03-22 14:04:40|1746|1745.4|1745.8|1745.4|1746|1745.6|1745.2|1745|6918
1616421890000|2021-03-22 14:04:50|1745.6|1745.2|1746.2|1745.8|1746.2|1745.8|1745.2|1744.8|16220
1616421900000|2021-03-22 14:05:00|1746.4|1746|1745.6|1745.2|1746.4|1746|1745.4|1745.2|9605
1616421910000|2021-03-22 14:05:10|1745.8|1745.4|1745.8|1745.6|1746|1745.6|1745.6|1745.4|0
1616421920000|2021-03-22 14:05:20|1746|1745.4|1746.2|1745.6|1746.2|1745.8|1745.8|1745.4|787
1616421930000|2021-03-22 14:05:30|1746||1746||1746.2||1745.8||0
1616421940000|2021-03-22 14:05:40|1746.2|1745.8|1746|1745.6|1746.4|1746|1746|1745.6|603
1616421950000|2021-03-22 14:05:50|1746.2|1745.8|1746.8|1746.4|1746.8|1746.6|1745.4|1745|9291
1616421960000|2021-03-22 14:06:00|1747|1746.6|1746.6|1746.2|1747|1746.6|1746.2|1746|6681
1616421970000|2021-03-22 14:06:10|1746.2|1746|1746|1745.6|1746.4|1746|1745.8|1745.6|1421
1616421980000|2021-03-22 14:06:20|1746.2|1745.8|1746.4|1745.8|1746.4|1746.2|1746|1745.6|4039
1616421990000|2021-03-22 14:06:30|1746.2|1746|1746.4|1746|1746.8|1746.6|1746.2|1746|1403
1616422000000|2021-03-22 14:06:40|1746.2|1745.8|1746|1745.6|1746.4|1745.8|1745.8|1745.6|1049
1616422010000|2021-03-22 14:06:50|1745.8|1745.8|1746.4|1746|1746.4|1746.2|1745.8|1745.8|1132
1616422020000|2021-03-22 14:07:00|1746.6|1746.2|1745.4|1745|1746.6|1746.2|1745.4|1745|2622
1616422030000|2021-03-22 14:07:10|1745.6|1745.2|1746.4|1746|1746.4|1746.2|1745.6|1745.2|3377
1616422040000|2021-03-22 14:07:20|1746.2|1746.2|1746.4|1746.2|1746.4|1746.2|1746.2|1746|408
1616422050000|2021-03-22 14:07:30|1746.2|1746|1746.2|1745.6|1746.2|1746|1746|1745.6|1558
1616422060000|2021-03-22 14:07:40|1746|1745.8|1744.8|1744.4|1746.2|1745.8|1744.6|1744.4|6409
1616422070000|2021-03-22 14:07:50|1744.6|1744.2|1745|1744.6|1745.6|1745|1744.6|1744.2|3617
1616422080000|2021-03-22 14:08:00|1745.2|1744.8|1744.8|1744.2|1745.2|1744.8|1744|1743.8|11127
1616422090000|2021-03-22 14:08:10|1744.6|1744.4|1744.6|1744.2|1744.8|1744.4|1744|1743.8|1004
1616422100000|2021-03-22 14:08:20|1744.4|1744|1744.2|1744|1744.4|1744.2|1744.2|1744|1842
1616422110000|2021-03-22 14:08:30|1744.4|1744.2|1744.4|1744|1744.8|1744.6|1744.4|1744|6372
1616422120000|2021-03-22 14:08:40|1744.2|1743.8|1743.8|1743.2|1744.2|1744|1743.6|1743.2|892
1616422130000|2021-03-22 14:08:50|1744|1743.4|1744.2|1744|1744.2|1744|1743.8|1743.4|2295
1616422140000|2021-03-22 14:09:00|1744.4|1744.2|1745|1744.6|1745.2|1745|1744.2|1744|8505
1616422150000|2021-03-22 14:09:10|1744.8|1744.4|1744|1743.8|1745|1744.6|1743.8|1743.4|4167
1616422160000|2021-03-22 14:09:20|1743.8|1743.6|1743.4|1743|1743.8|1743.6|1743.2|1743|2423
1616422170000|2021-03-22 14:09:30|1743.2|1742.8|1743.2|1742.6|1743.4|1743|1742.8|1742.4|1148
1616422180000|2021-03-22 14:09:40|1743.4|1742.8|1743.6|1743.2|1744|1743.8|1743.4|1742.8|601
1616422190000|2021-03-22 14:09:50|1743.8|1743.4|1743.8|1743.2|1743.8|1743.6|1743.6|1743.2|1120
1616422200000|2021-03-22 14:10:00|1744|1743.4|1745|1744.4|1745.6|1745|1744|1743.4|10406
1616422210000|2021-03-22 14:10:10|1745.2|1744.6|1745.2|1744.8|1745.6|1745.2|1744.8|1744.6|3063
1616422220000|2021-03-22 14:10:20|1745|1744.6|1745.4|1745|1745.4|1745|1744.4|1744.2|3111
1616422230000|2021-03-22 14:10:30|1745.6|1745.2|1745.8|1745.6|1746.2|1745.6|1745.6|1745.2|2023
1616422240000|2021-03-22 14:10:40|1746|1745.4|1745.4|1744.8|1746|1745.4|1745|1744.6|3732
1616422250000|2021-03-22 14:10:50|1745.2|1745|1745.2|1744.8|1745.4|1745|1744.8|1744.4|0
1616422260000|2021-03-22 14:11:00|1745|1744.6|1745.6|1745|1745.6|1745.2|1745|1744.6|625
1616422270000|2021-03-22 14:11:10|1745.4|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745|542
1616422280000|2021-03-22 14:11:20|1745.8|1745.4|1745.4|1745|1745.8|1745.6|1745.2|1745|2624
1616422290000|2021-03-22 14:11:30|1745.6|1744.8|1745|1744.8|1745.6|1744.8|1745|1744.8|94
1616422300000|2021-03-22 14:11:40|1744.8|1744.6|1744.4|1744.2|1744.8|1744.6|1744.4|1744.2|570
1616422310000|2021-03-22 14:11:50|1744.6|1744|1743.6|1743.2|1744.6|1744|1743.6|1743.2|723
1616422320000|2021-03-22 14:12:00|1743.4|1743|1744|1743.4|1744|1743.4|1743.2|1742.8|2139
1616422330000|2021-03-22 14:12:10|1743.8|1743.8|1743.8|1743.4|1744|1743.8|1743.8|1743.4|401
1616422340000|2021-03-22 14:12:20|1744|1743.6|1744.4|1744.2|1744.6|1744.2|1743.4|1743.2|3773
1616422350000|2021-03-22 14:12:30|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|3
1616422360000|2021-03-22 14:12:40|1744.4|1744|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|211
1616422370000|2021-03-22 14:12:50|1744.6|1744.2|1744|1743.6|1744.6|1744.2|1743.6|1743.2|1
1616422380000|2021-03-22 14:13:00||1743.8||1743.6||1743.8||1743.6|500
1616422390000|2021-03-22 14:13:10|1743.8|1743.4|1742.6|1742.2|1743.8|1743.4|1742.4|1742|3822
1616422400000|2021-03-22 14:13:20|1742.8|1742.4|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|1620
1616422410000|2021-03-22 14:13:30|1743|1742.6|1743.6|1743|1743.6|1743.2|1743|1742.6|5939
1616422420000|2021-03-22 14:13:40|1743.8|1743.2|1745.2|1744.8|1745.2|1744.8|1743.8|1743.2|13077
1616422430000|2021-03-22 14:13:50|1745|1744.6|1745.6|1745.2|1745.6|1745.4|1744.8|1744.6|1519
1616422440000|2021-03-22 14:14:00|1745.4|1745|1745.2|1744.8|1745.4|1745.2|1745|1744.6|8061
1616422450000|2021-03-22 14:14:10|1745.4|1745|1745|1744.8|1745.4|1745|1745|1744.8|557
1616422460000|2021-03-22 14:14:20|1745.2|1745|1745|1744.8|1745.6|1745.2|1745|1744.8|0
1616422470000|2021-03-22 14:14:30|1744.8|1744.6|1745.6|1745.2|1745.6|1745.4|1744.8|1744.6|1025
1616422480000|2021-03-22 14:14:40|1745.8|1745.4|1745.2|1744.8|1745.8|1745.6|1744.8|1744.6|1426
1616422490000|2021-03-22 14:14:50|1745|1744.6|1745.2|1744.8|1745.2|1745|1745|1744.6|0
1616422500000|2021-03-22 14:15:00|1745.4|1745|1744.8|1744.4|1745.4|1745|1744.4|1744|2823
1616422510000|2021-03-22 14:15:10|1745|1744.6|1745.2|1744.6|1745.2|1745|1745|1744.6|313
1616422520000|2021-03-22 14:15:20|1745.4|1744.8|1745.4|1745|1745.6|1745.2|1745.2|1744.8|1892
1616422530000|2021-03-22 14:15:30|1745.2|1744.8|1745.4|1745|1745.4|1745|1745|1744.6|280
1616422540000|2021-03-22 14:15:40|1745.2|1745.2|1745.4|1745|1745.4|1745.2|1745.2|1744.8|599
1616422550000|2021-03-22 14:15:50|1745.2|1744.8|1745|1744.4|1745.4|1744.8|1744.8|1744.4|0
1616422560000|2021-03-22 14:16:00|1745.2|1744.6|1744.8|1744.2|1745.2|1745|1744.6|1744.2|200
1616422570000|2021-03-22 14:16:10|1744.6|1744|1744.6|1744.2|1744.8|1744.4|1744.2|1744|150
1616422580000|2021-03-22 14:16:20|1744.8|1744.4|1745|1744.6|1745|1744.8|1744.8|1744.4|426
1616422590000|2021-03-22 14:16:30|1744.8|1744.4|1745.4|1745|1745.6|1745.4|1744.6|1744.4|3131
1616422600000|2021-03-22 14:16:40|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.6|1745.2|1520
1616422610000|2021-03-22 14:16:50|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.2|1744.8|867
1616422620000|2021-03-22 14:17:00|1745.8|1745.4|1745.8|1745.2|1746|1745.6|1745.4|1745|2197
1616422630000|2021-03-22 14:17:10|1745.6|1745|1745.4|1745|1745.8|1745|1745.2|1745|0
1616422640000|2021-03-22 14:17:20|1745.6|1745.2|1745.8|1745.4|1745.8|1745.6|1745.4|1745.2|1792
1616422650000|2021-03-22 14:17:30|1746|1745.2|1746|1745.6|1746.2|1745.8|1745.8|1745.2|317
1616422660000|2021-03-22 14:17:40|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.2|1745|4035
1616422670000|2021-03-22 14:17:50|1746|1745.6|1746|1745.6|1746|1745.6|1746|1745.2|0
1616422680000|2021-03-22 14:18:00|1745.8|1745.4|1745.6|1745.2|1746|1745.8|1745.6|1745.2|1018
1616422690000|2021-03-22 14:18:10|1745.8|1745.6|1746.2|1746|1746.2|1746|1745.4|1745.2|2717
1616422700000|2021-03-22 14:18:20|1746|1745.8|1747.8|1747.4|1748|1747.8|1746|1745.6|10139
1616422710000|2021-03-22 14:18:30|1747.6|1747.2|1747|1746.8|1747.8|1747.2|1747|1746.6|4506
1616422720000|2021-03-22 14:18:40|1747.2|1747|1748|1747.6|1748|1747.8|1747.2|1746.8|7676
1616422730000|2021-03-22 14:18:50|1747.8|1747.8|1747.8|1747.4|1748|1747.8|1747.4|1747|5503
1616422740000|2021-03-22 14:19:00|1747.6|1747.2|1748.4|1748|1748.6|1748.2|1747.6|1747.2|6544
1616422750000|2021-03-22 14:19:10|1748.6|1748.2|1748.4|1748|1749.4|1749|1748.2|1748|13738
1616422760000|2021-03-22 14:19:20|1748.6|1748.2|1749.2|1748.8|1749.2|1748.8|1748.4|1748.2|7512
1616422770000|2021-03-22 14:19:30|1749.6|1748.6|1749|1748.6|1749.6|1749.2|1749|1748.6|6131
1616422780000|2021-03-22 14:19:40|1748.8|1748.4|1748.8|1748.2|1748.8|1748.6|1748.6|1748|762
1616422790000|2021-03-22 14:19:50|1748.6|1748|1748.6|1748.4|1748.6|1748.4|1748.2|1747.8|785
1616422800000|2021-03-22 14:20:00|1748.4|1748.2|1749|1748.8|1749|1748.8|1748.4|1748.2|1314
1616422810000|2021-03-22 14:20:10|1749.2|1749|1749.2|1748.8|1749.2|1749|1749.2|1748.8|110
1616422820000|2021-03-22 14:20:20|1749|1748.6|1748|1747.6|1749|1748.8|1748|1747.6|2273
1616422830000|2021-03-22 14:20:30|1748.2|1747.8|1747.2|1746.8|1748.2|1747.8|1747.2|1746.8|3820
1616422840000|2021-03-22 14:20:40|1747|1746.6|1747|1746.6|1747.2|1746.8|1746.6|1746.2|4832
1616422850000|2021-03-22 14:20:50|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.2|1745.8|3325
1616422860000|2021-03-22 14:21:00|1747|1746.4|1747.8|1747.4|1748|1747.8|1746.6|1746.4|23457
1616422870000|2021-03-22 14:21:10|1748|1747.2|1747.6|1747.2|1748|1747.2|1747.6|1747.2|672
1616422880000|2021-03-22 14:21:20|1747.4|1747|1747.2|1746.8|1747.4|1747.2|1747|1746.8|1904
1616422890000|2021-03-22 14:21:30|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.2|1747|1000
1616422900000|2021-03-22 14:21:40|1747.2|1746.8|1747.4|1746.8|1747.4|1747.2|1747.2|1746.8|2526
1616422910000|2021-03-22 14:21:50|1747.2|1746.6|1746.4|1746|1747.2|1746.8|1746.2|1745.8|2307
1616422920000|2021-03-22 14:22:00|1746.6|1745.8|1745.8|1745.4|1746.6|1745.8|1745.8|1745.2|1417
1616422930000|2021-03-22 14:22:10|1745.6|1745.6|1745.8|1745.4|1745.8|1745.6|1745.4|1745.2|852
1616422940000|2021-03-22 14:22:20|1746|1745.6|1746.6|1746|1746.6|1746.2|1746|1745.6|3238
1616422950000|2021-03-22 14:22:30|1746.4|1746.2|1746.6|1746|1746.6|1746.4|1746.4|1746|100
1616422960000|2021-03-22 14:22:40|1746.4|1746.2|1746.6|1746.4|1746.6|1746.4|1746.4|1746|0
1616422970000|2021-03-22 14:22:50|1746.4|1746.2|1746.4|1745.8|1746.6|1746.2|1746.4|1745.8|201
1616422980000|2021-03-22 14:23:00|1746.6|1746|1746.8|1746.4|1747.2|1746.8|1746.4|1746|2026
1616422990000|2021-03-22 14:23:10|1746.6|1746.2|1746.8|1746.2|1746.8|1746.4|1746.2|1746|720
1616423000000|2021-03-22 14:23:20|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.2|425
1616423010000|2021-03-22 14:23:30|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.6|800
1616423020000|2021-03-22 14:23:40|1747|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.4|3863
1616423030000|2021-03-22 14:23:50|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746|1347
1616423040000|2021-03-22 14:24:00|1746.8|1746.4|1747|1746.8|1747|1746.8|1746.8|1746.2|6134
1616423050000|2021-03-22 14:24:10|1747.2|1747|1747.4|1747.2|1747.8|1747.4|1747.2|1746.8|1914
1616423060000|2021-03-22 14:24:20||1747||1747.2||1747.2||1747|0
1616423070000|2021-03-22 14:24:30|1747.2|1747|1746.8|1746.4|1747.2|1747|1746.6|1746.4|6615
1616423080000|2021-03-22 14:24:40|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746|201
1616423090000|2021-03-22 14:24:50|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|742
1616423100000|2021-03-22 14:25:00|1746.6|1746.2|1745.4|1745|1746.6|1746.2|1745.4|1745|1254
1616423110000|2021-03-22 14:25:10|1745.2|1744.8|1745.4|1745|1745.4|1745.2|1745|1744.4|1027
1616423120000|2021-03-22 14:25:20|1745.6|1745.2|1745.4|1744.8|1745.8|1745.4|1745.4|1744.8|487
1616423130000|2021-03-22 14:25:30|1745.6|1745|1746.2|1745.8|1746.4|1746|1745.6|1745|1332
1616423140000|2021-03-22 14:25:40|1746|1746|1745.4|1745.2|1746|1746|1745.4|1745|0
1616423150000|2021-03-22 14:25:50|1745.6|1745.4|1745.8|1745.4|1746.2|1745.8|1745.6|1745.2|2800
1616423160000|2021-03-22 14:26:00|1746|1745.6|1746.2|1745.8|1746.2|1746|1746|1745.4|485
1616423170000|2021-03-22 14:26:10|1746|1746|1745.4|1745.2|1746.2|1746|1745.4|1744.8|5999
1616423180000|2021-03-22 14:26:20|1745.6|1745.4|1745.2|1744.6|1745.8|1745.4|1745|1744.6|11350
1616423190000|2021-03-22 14:26:30|1745|1744.8|1745.8|1745.4|1745.8|1745.4|1745|1744.8|1002
1616423200000|2021-03-22 14:26:40|1746|1745.2|1745.8|1745.4|1746|1745.4|1745.8|1745.2|560
1616423210000|2021-03-22 14:26:50|1745.6|1745.2|1745.4|1745|1745.8|1745.2|1745.2|1744.8|0
1616423220000|2021-03-22 14:27:00|1745.6|1745.2|1745.6|1745|1745.6|1745.2|1745|1744.8|1461
1616423230000|2021-03-22 14:27:10|1745.8|1745.2|1745.8|1745.4|1746|1745.6|1745.6|1745.2|597
1616423240000|2021-03-22 14:27:20|1745.6|1745.2|1745.6|1745|1745.6|1745.2|1745.4|1745|0
1616423250000|2021-03-22 14:27:30|1745.4|1744.8|1743.6|1743.4|1745.4|1744.8|1743.6|1743.4|2750
1616423260000|2021-03-22 14:27:40|1743.8|1743.2|1743.8|1743.4|1744|1743.6|1743.6|1743.2|0
1616423270000|2021-03-22 14:27:50|1744|1743.2|1744.2|1743.6|1744.2|1743.8|1744|1743.2|1966
1616423280000|2021-03-22 14:28:00|1744|1743.8|1743.6|1743.2|1744|1743.8|1743.2|1743|939
1616423290000|2021-03-22 14:28:10|1743.8|1743|1744|1743.4|1744|1743.6|1743.8|1743|0
1616423300000|2021-03-22 14:28:20|1743.8|1743.6|1743.2|1742.6|1743.8|1743.6|1742.6|1742.4|7299
1616423310000|2021-03-22 14:28:30|1743.4|1742.8|1743|1742.4|1743.8|1743.6|1742.8|1742.4|5308
1616423320000|2021-03-22 14:28:40|1742.8|1742.6|1743|1742.6|1743|1742.8|1742.6|1742.4|0
1616423330000|2021-03-22 14:28:50|1743.2|1742.8|1743.4|1742.8|1743.4|1743.2|1743|1742.6|2025
1616423340000|2021-03-22 14:29:00|1743.2|1742.6|1743.6|1743.2|1743.6|1743.2|1743|1742.6|71
1616423350000|2021-03-22 14:29:10|1743.8|1743|1743.6|1743.2|1743.8|1743.2|1743.4|1743|2047
1616423360000|2021-03-22 14:29:20|1743.8|1743.4|1743.6|1743.2|1743.8|1743.6|1743.4|1743.2|1493
1616423370000|2021-03-22 14:29:30|1743.4|1743|1743.4|1743|1743.8|1743.4|1743|1742.8|1469
1616423380000|2021-03-22 14:29:40|1743.6|1743.2|1743.8|1743.4|1743.8|1743.6|1743.6|1743.2|345
1616423390000|2021-03-22 14:29:50|1743.6|1743.2|1743.8|1743.4|1743.8|1743.6|1743.6|1743.2|1681
1616423400000|2021-03-22 14:30:00|1744|1743.6|1744.4|1744|1744.4|1744.2|1743.8|1743.4|3867
1616423410000|2021-03-22 14:30:10||1743.8||1744||1744||1743.8|0
1616423420000|2021-03-22 14:30:20|1744.2|1743.8|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|1145
1616423430000|2021-03-22 14:30:30|1745|1744.6|1745.2|1744.8|1745.4|1745|1745|1744.6|719
1616423440000|2021-03-22 14:30:40|1745|1744.6|1744.8|1744.4|1745.4|1745|1744.8|1744.4|3005
1616423450000|2021-03-22 14:30:50|1745|1744.6|1745.2|1744.6|1745.6|1745.2|1745|1744.6|2806
1616423460000|2021-03-22 14:31:00|1745|1744.4|1745.2|1744.8|1745.4|1745|1744.6|1744.2|1013
1616423470000|2021-03-22 14:31:10|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.4|1744.2|0
1616423480000|2021-03-22 14:31:20|1744.6|1744.2|1744.6|1744.2|1745|1744.6|1744.4|1744.2|70
1616423490000|2021-03-22 14:31:30|1744.8|1744.4|1745.2|1744.8|1745.4|1745|1744.6|1744.2|5560
1616423500000|2021-03-22 14:31:40|1745.4|1744.6|1744.8|1744.4|1745.4|1745|1744.8|1744.4|480
1616423510000|2021-03-22 14:31:50|1745|1744.6|1746.2|1745.8|1746.4|1746|1745|1744.6|2523
1616423520000|2021-03-22 14:32:00|1746.4|1746|1746|1745.6|1746.4|1746|1745.6|1745.2|977
1616423530000|2021-03-22 14:32:10|1746.2|1745.8|1746|1745.6|1746.2|1745.8|1745.4|1745|3686
1616423540000|2021-03-22 14:32:20|1745.8|1745.4|1746|1745.6|1746|1745.6|1745.4|1745.2|600
1616423550000|2021-03-22 14:32:30|1746.2|1745.8|1747.4|1746.8|1747.4|1747|1746.2|1745.8|9182
1616423560000|2021-03-22 14:32:40|1747.2|1747|1747|1746.6|1747.4|1747.2|1746.8|1746.4|3427
1616423570000|2021-03-22 14:32:50|1746.8|1746.4|1746|1745.6|1746.8|1746.4|1746|1745.6|1353
1616423580000|2021-03-22 14:33:00|1745.8|1745.4|1746.4|1745.8|1746.4|1746|1745.8|1745.4|1372
1616423590000|2021-03-22 14:33:10|1746.2|1745.6|1746.2|1746|1746.2|1746|1746|1745.6|0
1616423600000|2021-03-22 14:33:20|1746|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.8|1765
1616423610000|2021-03-22 14:33:30|1746.2|1745.8|1745.6|1745.2|1746.2|1745.8|1745.6|1745.2|881
1616423620000|2021-03-22 14:33:40|1745.8|1745.4|1746.2|1745.6|1746.2|1746|1745.8|1745.4|598
1616423630000|2021-03-22 14:33:50|1746|1745.8|1746.2|1745.8|1746.2|1746|1746|1745.6|715
1616423640000|2021-03-22 14:34:00|1746|1745.6|1745.8|1745.2|1746|1745.8|1745|1744.6|3100
1616423650000|2021-03-22 14:34:10|1745.6|1745.4|1745.8|1745.4|1745.8|1745.6|1745.6|1745.4|916
1616423660000|2021-03-22 14:34:20|1745.6|1745.2|1745.6|1745.2|1746|1745.6|1745.4|1744.8|1196
1616423670000|2021-03-22 14:34:30|1745.8|1745.4|1745.4|1745|1745.8|1745.6|1745.4|1745|383
1616423680000|2021-03-22 14:34:40|1745.6|1745.2|1745|1744.4|1745.6|1745.2|1745|1744.4|0
1616423690000|2021-03-22 14:34:50|1744.8|1744.2|1744.6|1744.2|1744.8|1744.4|1744.4|1744.2|945
1616423700000|2021-03-22 14:35:00|1744.4|1744|1744.4|1744|1744.4|1744.2|1743.6|1743.4|3628
1616423710000|2021-03-22 14:35:10|1744.2|1743.8|1744.2|1743.8|1744.4|1744|1744|1743.6|723
1616423720000|2021-03-22 14:35:20|1744|1744|1744.6|1744|1744.6|1744.4|1744|1743.8|2681
1616423730000|2021-03-22 14:35:30||1744.2||1744.2||1744.4||1744|500
1616423740000|2021-03-22 14:35:40|1744.8|1744.4|1744.8|1744.4|1744.8|1744.6|1744.6|1744.4|703
1616423750000|2021-03-22 14:35:50|1745|1744.6|1745.2|1745|1745.2|1745|1745|1744.4|729
1616423760000|2021-03-22 14:36:00|1745.4|1744.8|1745.6|1745.2|1745.6|1745.2|1745|1744.8|2255
1616423770000|2021-03-22 14:36:10|1745.4|1745|1745.8|1745.4|1745.8|1745.4|1745|1744.8|1301
1616423780000|2021-03-22 14:36:20|1746|1745.6|1746.2|1745.6|1746.2|1746|1745.8|1745.6|6146
1616423790000|2021-03-22 14:36:30||1745.8||1746||1746||1745.6|0
1616423800000|2021-03-22 14:36:40|1746.4|1745.8|1746.2|1745.8|1746.6|1746.2|1745.6|1745.4|3355
1616423810000|2021-03-22 14:36:50|1746.4|1746|1746.6|1746.2|1746.6|1746.4|1746.4|1746|541
1616423820000|2021-03-22 14:37:00|1746.8|1746.4|1746.6|1746.2|1747.2|1746.8|1746.4|1746|6017
1616423830000|2021-03-22 14:37:10|1746.8|1746|1747|1746.6|1747.2|1746.6|1746.8|1746|0
1616423840000|2021-03-22 14:37:20|1747.2|1746.8|1746.4|1746.2|1747.2|1746.8|1746.4|1746.2|2532
1616423850000|2021-03-22 14:37:30|1746.6|1746.4|1746.6|1746.2|1746.8|1746.4|1746.2|1745.8|7228
1616423860000|2021-03-22 14:37:40|1746.8|1746.4|1746.8|1746.4|1747|1746.4|1746.6|1746.2|1462
1616423870000|2021-03-22 14:37:50|1746.6|1746.2|1746|1745.8|1746.6|1746.2|1745.8|1745.4|2101
1616423880000|2021-03-22 14:38:00|1746.2|1746|1746.2|1745.8|1746.4|1746|1746.2|1745.6|201
1616423890000|2021-03-22 14:38:10|1746.4|1746|1746.8|1746.4|1747|1746.6|1746.4|1746|3605
1616423900000|2021-03-22 14:38:20|1746.6|1746.2|1746.8|1746.6|1747.2|1746.8|1746.6|1746.2|2021
1616423910000|2021-03-22 14:38:30|1746.6|1746.4|1746.8|1746.4|1746.8|1746.6|1746.4|1746|298
1616423920000|2021-03-22 14:38:40|1746.6|1746.2|1746.6|1746.2|1746.8|1746.6|1746.4|1746|1959
1616423930000|2021-03-22 14:38:50|1746.8|1746.4|1746|1745.4|1747|1746.6|1745.8|1745.4|2585
1616423940000|2021-03-22 14:39:00|1745.8|1745.6|1746.6|1746|1746.6|1746.2|1745.8|1745.6|1887
1616423950000|2021-03-22 14:39:10|1746.4|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1746|0
1616423960000|2021-03-22 14:39:20|1746|1745.8|1746.4|1745.8|1746.4|1746|1746|1745.6|1117
1616423970000|2021-03-22 14:39:30||1746||1746||1746.2||1746|200
1616423980000|2021-03-22 14:39:40|1746.2|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.6|1076
1616424000000|2021-03-22 14:40:00|1746.6|1746.2|1746.2|1745.8|1746.6|1746.4|1746|1745.6|1126
1616424010000|2021-03-22 14:40:10|1746.4|1746|1746.2|1745.8|1746.6|1746.2|1746|1745.8|773
1616424020000|2021-03-22 14:40:20|1746|1745.6|1746|1745.4|1746.2|1745.8|1745.8|1745.4|823
1616424030000|2021-03-22 14:40:30|1746.2|1745.6|1746.2|1745.8|1746.6|1746.2|1746.2|1745.6|567
1616424040000|2021-03-22 14:40:40|1746.4|1746|1746.4|1746|1746.6|1746.4|1746.4|1746|0
1616424050000|2021-03-22 14:40:50|1746.6|1746.2|1746.8|1746.4|1747|1746.8|1746.6|1746.2|414
1616424060000|2021-03-22 14:41:00|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746|0
1616424070000|2021-03-22 14:41:10||1746.4||1746.4||1746.4||1746.4|0
1616424080000|2021-03-22 14:41:20|1746.4|1746.2|1746.6|1746.2|1746.6|1746.4|1746.2|1746|956
1616424090000|2021-03-22 14:41:30|1746.4|1746|1745.4|1745.2|1746.4|1746|1745.2|1745|15696
1616424100000|2021-03-22 14:41:40|1745.2|1745|1745.4|1744.8|1745.4|1745|1744.8|1744.6|1403
1616424110000|2021-03-22 14:41:50|1745.2|1744.6|1745|1744.6|1745.2|1744.6|1744.4|1744.2|3738
1616424120000|2021-03-22 14:42:00|1744.8|1744.4|1745|1744.4|1745|1744.4|1744.8|1744.4|633
1616424130000|2021-03-22 14:42:10|1745.2|1744.6|1745.6|1745.2|1745.6|1745.4|1745.2|1744.6|6693
1616424140000|2021-03-22 14:42:20|1745.4|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|201
1616424150000|2021-03-22 14:42:30|1745.8|1745.4|1746|1745.8|1746|1745.8|1745.8|1745.4|3330
1616424160000|2021-03-22 14:42:40|1746.2|1745.6|1746.2|1745.8|1746.2|1746|1746.2|1745.6|1262
1616424180000|2021-03-22 14:43:00|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|2655
1616424190000|2021-03-22 14:43:10|1746|1746|1746.8|1746.4|1746.8|1746.6|1746|1746|2220
1616424200000|2021-03-22 14:43:20|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.2|1745.8|3902
1616424210000|2021-03-22 14:43:30|1747|1746.6|1747|1746.6|1747|1746.8|1747|1746.4|232
1616424220000|2021-03-22 14:43:40|1747.2|1746.8|1747|1746.8|1747.4|1747|1747|1746.6|3930
1616424230000|2021-03-22 14:43:50|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.6|1746.2|1756
1616424240000|2021-03-22 14:44:00|1747|1746.6|1747.2|1746.8|1747.2|1747|1747|1746.6|1363
1616424250000|2021-03-22 14:44:10|1747.4|1747|1748.6|1748.2|1748.6|1748.4|1747.2|1746.8|1046
1616424260000|2021-03-22 14:44:20|1748.8|1748.4|1748.8|1748.2|1748.8|1748.6|1748.4|1748.2|578
1616424270000|2021-03-22 14:44:30|1748.6|1748.4|1749.6|1749.2|1749.6|1749.2|1748.6|1748.4|450
1616424280000|2021-03-22 14:44:40|1749.8|1749.4|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|200
1616424290000|2021-03-22 14:44:50|1749.4|1749.4|1749.2|1748.8|1749.4|1749.4|1749|1748.8|3576
1616424300000|2021-03-22 14:45:00|1749.4|1749|1749.6|1749|1749.6|1749.2|1749.2|1748.8|487
1616424310000|2021-03-22 14:45:10|1749.8|1749.2|1749.4|1749.2|1750|1749.8|1749.4|1749|4331
1616424320000|2021-03-22 14:45:20|1749.6|1749.4|1751|1750.8|1751|1750.8|1749.6|1749.4|4202
1616424330000|2021-03-22 14:45:30|1750.8|1750.6|1751|1750.8|1751.2|1750.8|1750.4|1750.2|3734
1616424340000|2021-03-22 14:45:40|1750.8|1750.6|1750.8|1750.6|1751|1750.8|1750.6|1750.4|1756
1616424350000|2021-03-22 14:45:50|1751|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.4|700
1616424360000|2021-03-22 14:46:00|1750.8|1750.4|1750.8|1750.2|1750.8|1750.6|1750.4|1750.2|2018
1616424370000|2021-03-22 14:46:10|1751|1750.4|1752|1751.6|1752|1751.6|1750.2|1749.8|5290
1616424380000|2021-03-22 14:46:20|1752.4|1752.2|1751.8|1751.2|1752.6|1752.2|1751.4|1751|11578
1616424390000|2021-03-22 14:46:30|1751.6|1751.4|1751.2|1750.8|1751.8|1751.6|1751.2|1750.6|2167
1616424400000|2021-03-22 14:46:40|1751|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.6|0
1616424410000|2021-03-22 14:46:50|1750.6|1750.4|1750.6|1750.2|1751|1750.6|1750.4|1750.2|2340
1616424420000|2021-03-22 14:47:00|1750.8|1750.4|1750|1749.6|1750.8|1750.4|1749.8|1749.4|1878
1616424430000|2021-03-22 14:47:10|1750.2|1749.8|1749.6|1749|1750.2|1750|1749.4|1749|638
1616424440000|2021-03-22 14:47:20|1749.4|1749.2|1750|1749.8|1750|1749.8|1749.2|1748.8|4546
1616424450000|2021-03-22 14:47:30|1749.8|1749.6|1749.6|1749.4|1749.8|1749.6|1749.6|1749.2|673
1616424460000|2021-03-22 14:47:40|1749.8|1749.6|1749.4|1749|1749.8|1749.6|1749.2|1749|3825
1616424470000|2021-03-22 14:47:50|1749.2|1748.8|1749.4|1749.2|1749.6|1749.4|1749|1748.6|12189
1616424480000|2021-03-22 14:48:00|1749.6|1749|1749.4|1749|1749.6|1749.2|1749|1748.6|0
1616424490000|2021-03-22 14:48:10|1749.2|1748.8|1748.8|1748.4|1749.2|1749|1748.4|1748|929
1616424500000|2021-03-22 14:48:20|1748.6|1748.6|1748.4|1748.2|1748.6|1748.6|1748.4|1748|900
1616424510000|2021-03-22 14:48:30|1748.6|1748.4|1748.4|1748|1748.8|1748.4|1748.2|1748|1242
1616424520000|2021-03-22 14:48:40|1748.6|1748.2|1748|1747.8|1748.6|1748.4|1748|1747.8|2031
1616424530000|2021-03-22 14:48:50|1748.2|1748|1748.6|1748|1748.8|1748.6|1748.2|1748|2021
1616424540000|2021-03-22 14:49:00|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748|1747.6|3538
1616424550000|2021-03-22 14:49:10|1748.8|1748.4|1749.4|1749|1749.6|1749.2|1748.6|1748.2|772
1616424560000|2021-03-22 14:49:20|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.2|1749|1984
1616424570000|2021-03-22 14:49:30|1749.8|1749.6|1750|1749.4|1750|1749.6|1749.6|1749.2|1762
1616424580000|2021-03-22 14:49:40|1749.8|1749.6|1749.6|1749.2|1750|1749.8|1749.4|1749.2|1768
1616424590000|2021-03-22 14:49:50|1749.8|1749.4|1750.2|1750|1750.2|1750|1749.4|1749.2|8207
1616424600000|2021-03-22 14:50:00|1750.4|1750.2|1750|1749.8|1750.6|1750.2|1749.8|1749.6|3085
1616424610000|2021-03-22 14:50:10|1750.2|1750|1750.4|1750|1750.4|1750.2|1750|1749.8|848
1616424620000|2021-03-22 14:50:20|1750.6|1750.2|1750.6|1750|1750.8|1750.4|1750.2|1750|2807
1616424630000|2021-03-22 14:50:30|1750.8|1750.2|1750.8|1750.4|1751|1750.6|1750.6|1750.2|1748
1616424640000|2021-03-22 14:50:40|1751|1750.6|1750.4|1750|1751|1750.6|1750.2|1749.8|2617
1616424650000|2021-03-22 14:50:50|1750.6|1750.2|1750.2|1750|1750.8|1750.4|1750|1749.6|2357
1616424660000|2021-03-22 14:51:00|1750.4|1750.2|1750.8|1750.4|1750.8|1750.4|1750.4|1750.2|1719
1616424670000|2021-03-22 14:51:10|1750.6|1750.2|1750.2|1749.8|1750.6|1750.2|1750|1749.6|912
1616424680000|2021-03-22 14:51:20|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1749.8|1749.4|2520
1616424690000|2021-03-22 14:51:30|1750|1750|1750.4|1750|1750.4|1750.2|1750|1749.6|890
1616424700000|2021-03-22 14:51:40|1750.2|1749.8|1750.4|1750|1750.4|1750.2|1749.8|1749.6|3141
1616424710000|2021-03-22 14:51:50|1750.2|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.6|1972
1616424720000|2021-03-22 14:52:00||1749.6||1750||1750||1749.6|0
1616424730000|2021-03-22 14:52:10|1750.4|1750.2|1751.2|1751|1751.6|1751.2|1750.4|1750.2|3673
1616424740000|2021-03-22 14:52:20|1751.4|1750.8|1751.2|1750.8|1751.4|1750.8|1750.8|1750.6|1942
1616424750000|2021-03-22 14:52:30|1751|1751|1751|1750.8|1751|1751|1751|1750.8|10
1616424760000|2021-03-22 14:52:40|1750.8|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.4|1773
1616424770000|2021-03-22 14:52:50|1751.2|1751|1750.6|1750.2|1751.2|1751|1750.6|1750.2|484
1616424780000|2021-03-22 14:53:00|1750.4|1750|1749.6|1749.2|1750.4|1750|1749.6|1749.2|3578
1616424790000|2021-03-22 14:53:10|1749.8|1749.4|1750|1749.8|1750.4|1750|1749.8|1749.4|3669
1616424800000|2021-03-22 14:53:20|1749.8|1749.6|1749.6|1749.2|1750|1749.6|1749.6|1749|1320
1616424810000|2021-03-22 14:53:30|1749.8|1749.4|1750|1749.4|1750|1749.6|1749.8|1749.4|713
1616424820000|2021-03-22 14:53:40|1749.8|1749.2|1749.6|1749.2|1749.8|1749.4|1749|1748.8|14287
1616424830000|2021-03-22 14:53:50|1749.8|1749.4|1750.4|1750|1750.4|1750|1749.6|1749.4|3216
1616424840000|2021-03-22 14:54:00|1750.2|1749.8|1750|1749.8|1750.2|1750|1749.6|1749.4|4132
1616424850000|2021-03-22 14:54:10|1749.8|1749.6|1750.4|1750|1750.4|1750.2|1749.8|1749.6|1224
1616424860000|2021-03-22 14:54:20|1750.6|1750.2|1749.8|1749.6|1750.8|1750.4|1749.6|1749.4|43985
1616424870000|2021-03-22 14:54:30|1750|1749.4|1749.8|1749.6|1750|1749.6|1749.6|1749.4|70
1616424880000|2021-03-22 14:54:40|1749.6|1749.4|1750|1749.6|1750|1749.8|1749.6|1749.4|390
1616424890000|2021-03-22 14:54:50|1749.8|1749.4|1750.2|1749.8|1750.4|1750.2|1749.6|1749.4|70791
1616424900000|2021-03-22 14:55:00|1750|1750|1749.6|1749.4|1750|1750|1749.2|1749|2309
1616424910000|2021-03-22 14:55:10|1749.8|1749.6|1750.2|1750|1750.2|1750|1749.8|1749.4|1443
1616424920000|2021-03-22 14:55:20|1750.4|1749.8|1750|1749.6|1750.6|1750.2|1749.8|1749.6|2207
1616424930000|2021-03-22 14:55:30|1749.8|1749.4|1750.2|1749.8|1750.2|1750|1749.6|1749.2|1316
1616424940000|2021-03-22 14:55:40|1750.4|1750|1750.4|1750|1750.4|1750|1749.8|1749.6|1766
1616424950000|2021-03-22 14:55:50|1750.2|1750.2|1751.2|1750.8|1751.2|1750.8|1750.2|1750|437
1616424960000|2021-03-22 14:56:00|1751|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.6|0
1616424970000|2021-03-22 14:56:10|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|1810
1616424980000|2021-03-22 14:56:20|1751|1750.6|1750.8|1750.4|1751|1750.6|1750.8|1750.4|0
1616424990000|2021-03-22 14:56:30|1750.6|1750.6|1750.4|1750|1750.8|1750.6|1750.2|1750|1346
1616425000000|2021-03-22 14:56:40|1750.2|1749.8|1750.2|1749.8|1750.4|1750|1750|1749.6|6
1616425010000|2021-03-22 14:56:50|1750|1749.6|1750|1749.6|1750.2|1749.6|1749.8|1749.6|0
1616425020000|2021-03-22 14:57:00|1750.2|1749.8|1750|1749.6|1750.4|1750.2|1750|1749.6|1923
1616425030000|2021-03-22 14:57:10|1750.2|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.6|1826
1616425040000|2021-03-22 14:57:20|1750.4|1750|1750.4|1750|1750.8|1750.6|1750.2|1749.8|2484
1616425050000|2021-03-22 14:57:30|1750.2|1749.8|1750.4|1749.8|1750.4|1750|1750.2|1749.8|125
1616425060000|2021-03-22 14:57:40|1750.2|1749.6|1750.4|1750|1750.4|1750.2|1750|1749.6|5312
1616425070000|2021-03-22 14:57:50|1750.2|1750.2|1750.2|1749.8|1750.2|1750.2|1750.2|1749.8|7
1616425080000|2021-03-22 14:58:00|1750.4|1750|1750.2|1749.8|1750.4|1750|1750|1749.8|0
1616425090000|2021-03-22 14:58:10|1750|1749.6|1750|1749.8|1750.4|1750.2|1749.8|1749.6|1525
1616425100000|2021-03-22 14:58:20|1749.8|1749.6|1749.8|1749.4|1750|1749.6|1749.6|1749.4|2445
1616425110000|2021-03-22 14:58:30|1749.6|1749.2|1749.2|1748.8|1749.6|1749.2|1749|1748.8|1272
1616425120000|2021-03-22 14:58:40||1749||1749||1749||1749|0
1616425130000|2021-03-22 14:58:50|1749|1748.8|1749|1748.6|1749.2|1749|1749|1748.6|1190
1616425140000|2021-03-22 14:59:00|1748.8|1748.4|1749|1748.6|1749|1748.8|1748.6|1748.4|1155
1616425150000|2021-03-22 14:59:10|1748.8|1748.8|1749.6|1749.4|1749.6|1749.4|1748.8|1748.8|2999
1616425160000|2021-03-22 14:59:20|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.2|1748.8|2525
1616425170000|2021-03-22 14:59:30|1749.8|1749.4|1750|1749.6|1750.2|1750|1749.8|1749.4|2511
1616425180000|2021-03-22 14:59:40|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.8|1749.4|150
1616425190000|2021-03-22 14:59:50|1749.6|1749.2|1750|1749.6|1750|1749.6|1749.4|1749|1636
1616425200000|2021-03-22 15:00:00|1750.4|1749.8|1749.6|1749|1750.4|1750|1749.4|1749|9441
1616425210000|2021-03-22 15:00:10|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749.2|1749|3580
1616425220000|2021-03-22 15:00:20|1749.4|1749|1749.2|1748.8|1749.4|1749|1749|1748.6|5899
1616425230000|2021-03-22 15:00:30|1749|1749|1749.2|1748.8|1749.2|1749|1749|1748.8|0
1616425240000|2021-03-22 15:00:40|1749|1748.6|1748.6|1748.4|1749.2|1749|1748.4|1748.2|7032
1616425250000|2021-03-22 15:00:50|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|62
1616425260000|2021-03-22 15:01:00|1748.6|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|419
1616425280000|2021-03-22 15:01:20|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|374
1616425290000|2021-03-22 15:01:30|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748|1376
1616425300000|2021-03-22 15:01:40|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.6|1748.4|0
1616425310000|2021-03-22 15:01:50|1749|1748.6|1749.4|1749|1749.4|1749.2|1749|1748.6|5800
1616425320000|2021-03-22 15:02:00|1749.6|1749.2|1750.6|1750.4|1750.6|1750.4|1749.4|1749.2|7131
1616425330000|2021-03-22 15:02:10|1750.8|1750.6|1751.2|1750.6|1752|1751.8|1750.8|1750.6|13053
1616425340000|2021-03-22 15:02:20|1751|1750.8|1751|1750.6|1751.2|1751|1750.8|1750.6|3769
1616425350000|2021-03-22 15:02:30|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1751|1750.6|1472
1616425360000|2021-03-22 15:02:40|1751.2|1750.8|1751|1750.8|1751.2|1751|1750.8|1750.6|1606
1616425370000|2021-03-22 15:02:50|1751.2|1751|1751.2|1750.8|1751.2|1751|1750.8|1750.4|3560
1616425380000|2021-03-22 15:03:00|1751|1750.6|1750.8|1750.4|1751.2|1750.6|1750.4|1750.2|2617
1616425390000|2021-03-22 15:03:10|1751|1750.6|1750.8|1750.4|1751|1750.6|1750.4|1750.2|2765
1616425400000|2021-03-22 15:03:20|1750.6|1750.2|1751|1750.6|1751|1750.6|1750.4|1750.2|743
1616425410000|2021-03-22 15:03:30|1750.8|1750.8|1750.8|1750.2|1750.8|1750.8|1750.6|1750.2|0
1616425420000|2021-03-22 15:03:40|1750.6|1750.4|1749.8|1749.4|1750.6|1750.4|1749.6|1748.8|71037
1616425430000|2021-03-22 15:03:50|1750|1749.6|1750|1749.6|1750|1749.8|1750|1749.4|2408
1616425440000|2021-03-22 15:04:00|1750.2|1749.8|1750.4|1750|1750.6|1750.4|1750.2|1749.8|5587
1616425450000|2021-03-22 15:04:10|1750.6|1750.2|1749.8|1749.4|1750.6|1750.2|1749.6|1749.4|4103
1616425460000|2021-03-22 15:04:20|1750|1749.6|1749.8|1749.4|1750|1749.8|1749.6|1749.4|2920
1616425470000|2021-03-22 15:04:30|1749.6|1749.2|1749.4|1749|1749.6|1749.2|1749.2|1748.8|2394
1616425480000|2021-03-22 15:04:40|1749.2|1748.8|1748.8|1748.4|1749.2|1748.8|1748.6|1748.4|3344
1616425490000|2021-03-22 15:04:50|1748.6|1748.2|1748.2|1748|1748.6|1748.2|1748.2|1748|1065
1616425500000|2021-03-22 15:05:00|1748|1747.8|1747.4|1747|1748|1747.8|1747.4|1747|767
1616425510000|2021-03-22 15:05:10|1747.2|1747.2|1747.8|1747.4|1747.8|1747.6|1747|1746.6|3587
1616425520000|2021-03-22 15:05:20|1748|1747.6|1748|1747.6|1748.2|1747.8|1747.8|1747.6|955
1616425530000|2021-03-22 15:05:30|1747.8|1747.4|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|1795
1616425540000|2021-03-22 15:05:40|1748|1747.4|1747.8|1747.4|1748.4|1748|1747.6|1747.4|4751
1616425550000|2021-03-22 15:05:50|1748|1747.6|1748|1747.6|1748|1747.8|1748|1747.6|966
1616425560000|2021-03-22 15:06:00|1747.8|1747.8|1747.6|1747.4|1747.8|1747.8|1747.6|1747.4|708
1616425570000|2021-03-22 15:06:10|1747.4|1747.2|1747.6|1747.4|1747.6|1747.4|1747.4|1747.2|202
1616425580000|2021-03-22 15:06:20|1747.8|1747.6|1747.4|1747.2|1747.8|1747.6|1747.4|1747.2|3064
1616425590000|2021-03-22 15:06:30|1747.2|1747|1747.2|1747|1747.6|1747.4|1747.2|1747|2407
1616425600000|2021-03-22 15:06:40|1747.4|1747.2|1747|1746.4|1747.4|1747.2|1746.6|1746.4|3149
1616425610000|2021-03-22 15:06:50|1746.8|1746.2|1746.8|1746.4|1746.8|1746.4|1746.6|1746.2|2283
1616425620000|2021-03-22 15:07:00|1747|1746.6|1747|1746.6|1747|1746.6|1746.8|1746.4|1288
1616425630000|2021-03-22 15:07:10|1746.8|1746.8|1746.8|1746.4|1747|1746.8|1746.6|1746.4|8982
1616425640000|2021-03-22 15:07:20|1746.6|1746.6|1747|1746.6|1747.2|1746.8|1746.6|1746.6|762
1616425650000|2021-03-22 15:07:30|1747.2|1746.8|1746.8|1746.4|1747.2|1746.8|1746.4|1746.2|1310
1616425660000|2021-03-22 15:07:40|1746.6|1746.6|1746.8|1746.2|1746.8|1746.6|1746.6|1746.2|1443
1616425670000|2021-03-22 15:07:50|1746.6|1746.4|1746.8|1746.2|1746.8|1746.4|1746.6|1746.2|500
1616425680000|2021-03-22 15:08:00|1746.6|1746|1746.6|1746.2|1746.8|1746.4|1746.4|1746|2316
1616425690000|2021-03-22 15:08:10|1746.8|1746.4|1746.8|1746.4|1747.4|1747.2|1746.8|1746.2|8379
1616425700000|2021-03-22 15:08:20|1747|1746.2|1747|1746.6|1747|1746.8|1747|1746.2|712
1616425710000|2021-03-22 15:08:30|1746.8|1746.4|1746.8|1746.4|1747|1746.4|1746.8|1746.4|0
1616425720000|2021-03-22 15:08:40|1747|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|1147
1616425730000|2021-03-22 15:08:50|1746.8|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|1008
1616425740000|2021-03-22 15:09:00|1746.6|1746.2|1746.2|1746|1746.6|1746.2|1746|1745.6|3332
1616425750000|2021-03-22 15:09:10|1746|1745.8|1745.4|1745.2|1746|1745.8|1745.4|1745.2|2277
1616425760000|2021-03-22 15:09:20|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|100341
1616425770000|2021-03-22 15:09:30|1745.2|1744.8|1744.4|1744|1745.2|1744.8|1744.4|1744|12838
1616425780000|2021-03-22 15:09:40|1744.6|1744.2|1744.8|1744.4|1745|1744.8|1744.6|1744.2|2430
1616425790000|2021-03-22 15:09:50|1744.6|1744.2|1744.4|1744|1744.6|1744.2|1744.2|1744|2798
1616425800000|2021-03-22 15:10:00|1744.2|1743.8|1743.8|1743.6|1744.2|1743.8|1743.8|1743.6|2170
1616425810000|2021-03-22 15:10:10|1744|1743.8|1743.8|1743.6|1744|1743.8|1743.8|1743.6|2734
1616425820000|2021-03-22 15:10:20|1743.6|1743.4|1743.8|1743.4|1743.8|1743.6|1743.6|1743.2|3282
1616425830000|2021-03-22 15:10:30|1744|1743.6|1744.4|1744|1744.6|1744.4|1744|1743.6|5749
1616425840000|2021-03-22 15:10:40|1744.2|1743.8|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|1536
1616425850000|2021-03-22 15:10:50|1745|1744.6|1744.8|1744.2|1745.2|1744.6|1744.6|1744.2|91
1616425860000|2021-03-22 15:11:00|1744.6|1744|1744.6|1744|1744.6|1744.2|1744.4|1744|1361
1616425870000|2021-03-22 15:11:10||1744.2||1744.4||1744.4||1744.2|750
1616425880000|2021-03-22 15:11:20|1744.4|1744.2|1743.8|1743.4|1744.6|1744.2|1743.8|1743.4|4814
1616425890000|2021-03-22 15:11:30|1744|1743.6|1743.8|1743.4|1744|1743.8|1743.8|1743.4|870
1616425900000|2021-03-22 15:11:40|1744|1743.6|1743.4|1743|1744|1743.6|1743.2|1743|3443
1616425910000|2021-03-22 15:11:50|1743.6|1743.4|1743.2|1743|1743.6|1743.4|1743.2|1743|6084
1616425920000|2021-03-22 15:12:00|1743|1742.8|1743.2|1742.6|1743.2|1743|1742.8|1742.4|5851
1616425930000|2021-03-22 15:12:10|1743.4|1742.4|1743|1742.8|1743.6|1743.2|1743|1742.4|2093
1616425940000|2021-03-22 15:12:20|1742.8|1742.4|1742|1741.6|1742.8|1742.6|1742|1741.4|2731
1616425950000|2021-03-22 15:12:30|1742.2|1741.8|1742|1741.6|1742.2|1741.8|1741.8|1741.6|877
1616425960000|2021-03-22 15:12:40|1741.8|1741.4|1741.8|1741.4|1742|1741.6|1741.4|1741.2|1654
1616425970000|2021-03-22 15:12:50|1741.6|1741.6|1742|1741.6|1742|1741.6|1741.6|1741.2|4254
1616425980000|2021-03-22 15:13:00|1741.8|1741.4|1741.6|1741.2|1741.8|1741.6|1741.6|1741.2|1325
1616425990000|2021-03-22 15:13:10|1741.4|1741|1741.6|1741.2|1741.6|1741.4|1741.4|1741|4745
1616426000000|2021-03-22 15:13:20|1741.4|1741|1741.4|1741|1741.4|1741|1741.2|1741|3203
1616426010000|2021-03-22 15:13:30|1741.2|1740.8|1741.4|1741|1741.4|1741.2|1741|1740.6|11989
1616426020000|2021-03-22 15:13:40|1741.2|1740.8|1741.4|1741.2|1741.4|1741.2|1741|1740.8|1060
1616426030000|2021-03-22 15:13:50|1741.6|1741.4|1740.8|1740.2|1741.6|1741.4|1740.8|1740.2|13875
1616426040000|2021-03-22 15:14:00|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.2|1740|9066
1616426050000|2021-03-22 15:14:10|1740.8|1740.4|1741.4|1740.8|1741.4|1741|1740.8|1740.4|4093
1616426060000|2021-03-22 15:14:20|1741.6|1741|1742|1741.6|1742|1741.8|1741.4|1741|4811
1616426070000|2021-03-22 15:14:30|1741.8|1741.4|1741.8|1741.4|1741.8|1741.6|1741.8|1741.2|6712
1616426080000|2021-03-22 15:14:40|1742|1741.8|1742.4|1741.8|1742.4|1742|1742|1741.6|3059
1616426090000|2021-03-22 15:14:50|1742.2|1742|1742.2|1741.8|1742.2|1742|1742|1741.8|750
1616426100000|2021-03-22 15:15:00|1742|1741.6|1741.6|1741.4|1742|1741.6|1741|1740.6|6280
1616426110000|2021-03-22 15:15:10|1741.4|1741.2|1741.6|1741.2|1741.6|1741.4|1741.4|1741|300
1616426120000|2021-03-22 15:15:20|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.6|1741.4|1965
1616426130000|2021-03-22 15:15:30|1741.8|1741.4|1741.6|1741.2|1742|1741.4|1741.6|1741.2|153
1616426150000|2021-03-22 15:15:50|1741.8|1741.4|1742|1741.8|1742.2|1742|1741.6|1741.4|2836
1616426160000|2021-03-22 15:16:00|1741.8|1741.6|1742.2|1741.8|1742.2|1742|1741.8|1741.4|1258
1616426170000|2021-03-22 15:16:10|1742.4|1742|1743|1742.8|1743.2|1742.8|1742.2|1742|3744
1616426180000|2021-03-22 15:16:20|1742.8|1742.6|1742.6|1742.2|1742.8|1742.6|1742.4|1742.2|696
1616426190000|2021-03-22 15:16:30|1742.8|1742.4|1742.2|1742|1742.8|1742.6|1742.2|1742|2134
1616426200000|2021-03-22 15:16:40|1742|1741.8|1742.2|1741.8|1742.2|1742|1742|1741.8|3472
1616426210000|2021-03-22 15:16:50|1742.4|1742|1742|1741.8|1742.4|1742.2|1742|1741.8|846
1616426220000|2021-03-22 15:17:00|1742.2|1742|1742.4|1742|1742.4|1742.2|1742.2|1741.8|1339
1616426230000|2021-03-22 15:17:10|1742.2|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1742|201
1616426240000|2021-03-22 15:17:20|1742.6|1742.2|1742.6|1742.2|1743|1742.6|1742.4|1742.2|2110
1616426250000|2021-03-22 15:17:30|1742.8|1742.4|1742.6|1742.2|1743|1742.6|1742.2|1742|1840
1616426260000|2021-03-22 15:17:40|1742.8|1742.4|1742.8|1742.2|1742.8|1742.4|1742.4|1742.2|407
1616426270000|2021-03-22 15:17:50|1742.6|1742.6|1742.4|1742|1742.6|1742.6|1742.2|1742|1275
1616426280000|2021-03-22 15:18:00|1742.2|1741.8|1742.4|1742|1742.4|1742.2|1742|1741.6|2425
1616426290000|2021-03-22 15:18:10|1742.6|1742.2|1742.6|1742.2|1742.6|1742.4|1742.6|1742.2|586
1616426300000|2021-03-22 15:18:20|1742.4|1742.4|1742|1741.6|1742.4|1742.4|1742|1741.6|205
1616426310000|2021-03-22 15:18:30|1741.8|1741.8|1741.6|1741.2|1742|1741.8|1741.4|1741.2|4265
1616426320000|2021-03-22 15:18:40|1741.4|1741.4|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|370
1616426330000|2021-03-22 15:18:50|1741.8|1741.4|1742.2|1742|1742.2|1742|1741.6|1741.4|1804
1616426340000|2021-03-22 15:19:00|1742|1741.8|1742.6|1742.4|1742.6|1742.4|1742|1741.8|1296
1616426350000|2021-03-22 15:19:10|1742.8|1742.6|1742.8|1742.4|1743.2|1742.8|1742.8|1742.4|1066
1616426360000|2021-03-22 15:19:20|1742.6|1742.2|1742.6|1742.4|1742.8|1742.4|1742.6|1742.2|0
1616426370000|2021-03-22 15:19:30|1742.4|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742|681
1616426380000|2021-03-22 15:19:40|1742.2|1742|1742.6|1742.2|1742.6|1742.4|1742.2|1742|693
1616426390000|2021-03-22 15:19:50|1742.8|1742.4|1742.6|1742.4|1743|1742.6|1742.6|1742.4|1412
1616426400000|2021-03-22 15:20:00|1742.8|1742.2|1742.8|1742.6|1743|1742.8|1742.4|1742.2|3276
1616426410000|2021-03-22 15:20:10|1743|1742.8|1742.6|1742.2|1743|1742.8|1742.4|1742.2|606
1616426420000|2021-03-22 15:20:20|1742.8|1742.4|1742.6|1742.2|1742.8|1742.4|1742.4|1742.2|755
1616426430000|2021-03-22 15:20:30|1742.8|1742.4|1743.4|1743|1743.4|1743|1742.8|1742.4|2151
1616426440000|2021-03-22 15:20:40|1743.2|1743.2|1743.6|1743.2|1743.6|1743.4|1743.2|1743.2|200
1616426450000|2021-03-22 15:20:50|1743.8|1743.4|1744.4|1744|1744.4|1744.2|1743.8|1743.4|5000
1616426460000|2021-03-22 15:21:00|1744.6|1744.2|1745|1744.6|1745|1744.6|1744.2|1744|6662
1616426470000|2021-03-22 15:21:10|1745.2|1744.8|1745.8|1745.6|1746|1745.6|1745.2|1744.8|1000
1616426480000|2021-03-22 15:21:20|1746|1745.8|1746|1745.8|1746.2|1745.8|1746|1745.6|512
1616426490000|2021-03-22 15:21:30|1746.2|1746|1745.4|1745|1746.2|1746|1745.4|1745|5986
1616426500000|2021-03-22 15:21:40|1745.6|1745.2|1745.4|1745|1745.6|1745.4|1745.4|1745|1351
1616426510000|2021-03-22 15:21:50|1745.6|1745.2|1746|1745.6|1746|1745.8|1745.4|1745.2|1774
1616426520000|2021-03-22 15:22:00|1745.8|1745.2|1745.2|1744.8|1745.8|1745.4|1745|1744.8|5312
1616426530000|2021-03-22 15:22:10|1745|1744.6|1745|1744.8|1745.2|1744.8|1744.6|1744.4|5774
1616426540000|2021-03-22 15:22:20|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|1500
1616426550000|2021-03-22 15:22:30|1745.2|1745.2|1745.6|1745.2|1745.6|1745.4|1745.2|1745|1408
1616426560000|2021-03-22 15:22:40|1745.8|1745.4|1745.8|1745.6|1746.2|1745.8|1745.6|1745.2|6084
1616426570000|2021-03-22 15:22:50|1746|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.8|987
1616426580000|2021-03-22 15:23:00|1746.2|1746.2|1747.2|1746.8|1747.2|1747|1746.2|1746|2363
1616426590000|2021-03-22 15:23:10|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.6|1746.4|3709
1616426600000|2021-03-22 15:23:20|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.2|1746|3285
1616426610000|2021-03-22 15:23:30|1746.2|1746|1746.4|1745.8|1746.4|1746.2|1746|1745.8|4598
1616426620000|2021-03-22 15:23:40|1746.2|1746|1746|1745.6|1746.2|1746|1745.8|1745.6|773
1616426630000|2021-03-22 15:23:50|1745.8|1745.8|1746|1745.6|1746|1745.8|1745.8|1745.6|201
1616426640000|2021-03-22 15:24:00|1745.8|1745.4|1745.4|1745|1745.8|1745.4|1745.2|1745|1760
1616426650000|2021-03-22 15:24:10|1745.2|1744.8|1745.8|1745.4|1745.8|1745.4|1745.2|1744.8|2275
1616426660000|2021-03-22 15:24:20|1746|1745.6|1745.8|1745.6|1746|1745.6|1745.4|1745.2|2584
1616426670000|2021-03-22 15:24:30|1746|1745.4|1746|1745.6|1746|1745.8|1745.8|1745.4|2276
1616426680000|2021-03-22 15:24:40|1745.8|1745.8|1745.8|1745.4|1745.8|1745.8|1745.8|1745.4|116
1616426690000|2021-03-22 15:24:50|1746|1745.6|1745.6|1745.2|1746|1745.6|1745.4|1745.2|2507
1616426700000|2021-03-22 15:25:00|1745.4|1745|1745.4|1745|1745.4|1745.2|1745|1744.8|996
1616426710000|2021-03-22 15:25:10|1745.2|1744.8|1745|1744.8|1745.2|1744.8|1745|1744.6|515
1616426720000|2021-03-22 15:25:20|1744.8|1744.6|1744.8|1744.4|1745|1744.6|1744.6|1744.4|1523
1616426730000|2021-03-22 15:25:30|1745|1744.6|1745.4|1745|1745.4|1745|1745|1744.6|1061
1616426740000|2021-03-22 15:25:40|1745.6|1745.2|1745.4|1745|1745.6|1745.4|1745.2|1745|2463
1616426750000|2021-03-22 15:25:50|1745.6|1745.2|1745.6|1745|1745.6|1745.4|1745.4|1745|665
1616426760000|2021-03-22 15:26:00|1745.4|1745.2|1745|1744.8|1745.4|1745.2|1745|1744.8|3209
1616426770000|2021-03-22 15:26:10|1744.8|1744.6|1745.4|1745|1745.4|1745|1744.6|1744.2|3055
1616426780000|2021-03-22 15:26:20|1745.2|1745.2|1744.8|1744.4|1745.2|1745.2|1744.6|1744.4|7924
1616426790000|2021-03-22 15:26:30|1745|1744.6|1744.6|1744.4|1745|1744.8|1744.6|1744.4|808
1616426800000|2021-03-22 15:26:40|1744.8|1744.6|1745.4|1745|1745.4|1745|1744.8|1744.6|2363
1616426810000|2021-03-22 15:26:50|1745.2|1745.2|1745.2|1744.6|1745.2|1745.2|1745|1744.6|586
1616426820000|2021-03-22 15:27:00|1745|1744.8|1745.2|1745|1745.6|1745.2|1745|1744.8|1248
1616426830000|2021-03-22 15:27:10|1745.4|1745.2|1745.4|1745|1745.6|1745.2|1745.2|1745|1539
1616426840000|2021-03-22 15:27:20|1745.2|1744.8|1745.8|1745.4|1745.8|1745.4|1745.2|1744.8|2781
1616426850000|2021-03-22 15:27:30|1745.6|1745.2|1745|1744.6|1745.6|1745.2|1745|1744.6|2092
1616426860000|2021-03-22 15:27:40|1745.2|1744.8|1745|1744.8|1745.2|1744.8|1744.8|1744.6|944
1616426870000|2021-03-22 15:27:50|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1745|1518
1616426880000|2021-03-22 15:28:00|1745.2|1744.8|1745.2|1744.8|1745.4|1745|1744.8|1744.4|1810
1616426890000|2021-03-22 15:28:10|1745|1744.6|1745|1744.6|1745.2|1744.6|1745|1744.6|0
1616426900000|2021-03-22 15:28:20|1744.8|1744.8|1745|1744.6|1745.2|1745|1744.8|1744.6|1748
1616426910000|2021-03-22 15:28:30|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|573
1616426920000|2021-03-22 15:28:40|1745|1744.6|1745|1744.8|1745|1744.8|1744.8|1744.6|1092
1616426930000|2021-03-22 15:28:50|1745.2|1745|1745.2|1744.8|1745.4|1745|1745|1744.8|5031
1616426940000|2021-03-22 15:29:00|1745.4|1745|1745|1744.8|1745.4|1745.2|1744.8|1744.6|3636
1616426950000|2021-03-22 15:29:10|1745.2|1745|1745|1744.6|1745.2|1745|1744.8|1744.6|1440
1616426960000|2021-03-22 15:29:20|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|755
1616426970000|2021-03-22 15:29:30|1745|1744.6|1745.2|1744.8|1745.2|1745|1745|1744.6|919
1616426980000|2021-03-22 15:29:40||1744.6||1744.6||1744.6||1744.6|0
1616426990000|2021-03-22 15:29:50|1745|1744.8|1745.4|1745.2|1745.6|1745.4|1744.8|1744.6|7134
1616427000000|2021-03-22 15:30:00|1745.6|1745.4|1746|1745.6|1746|1745.8|1745.6|1745.4|6972
1616427010000|2021-03-22 15:30:10|1745.8|1745.4|1746.6|1746.2|1746.6|1746.2|1745.8|1745.4|2878
1616427020000|2021-03-22 15:30:20|1746.4|1746|1745.8|1745.6|1746.4|1746|1745.8|1745.6|2226
1616427030000|2021-03-22 15:30:30|1745.6|1745.4|1745.8|1745.6|1746.2|1745.6|1745.6|1745.2|1102
1616427040000|2021-03-22 15:30:40|1745.6|1745.4|1745.8|1745.4|1746|1745.8|1745.6|1745.2|2124
1616427050000|2021-03-22 15:30:50||1745.6||1745.4||1745.6||1745.4|52
1616427060000|2021-03-22 15:31:00|1746|1745.6|1746|1745.8|1746|1745.8|1746|1745.4|583
1616427070000|2021-03-22 15:31:10|1746.2|1745.6|1745.8|1745.4|1746.2|1746|1745.6|1745.4|2347
1616427080000|2021-03-22 15:31:20|1746|1745.6|1745.8|1745.4|1746.2|1745.6|1745.8|1745.4|0
1616427090000|2021-03-22 15:31:30|1746|1745.6|1745.6|1745.2|1746|1745.6|1745.4|1745.2|1336
1616427100000|2021-03-22 15:31:40|1745.4|1745|1745.6|1745.2|1745.6|1745.4|1745.4|1745|87
1616427110000|2021-03-22 15:31:50|1745.8|1745.4|1745.8|1745.6|1746.2|1745.8|1745.8|1745.2|1115
1616427120000|2021-03-22 15:32:00|1746|1745.8|1746.4|1746|1746.6|1746.4|1746|1745.8|6907
1616427130000|2021-03-22 15:32:10|1746.2|1746.2|1746.4|1746|1746.4|1746.2|1746.2|1746|1329
1616427140000|2021-03-22 15:32:20|1746.2|1745.8|1746.8|1746.4|1746.8|1746.6|1746|1745.8|9694
1616427150000|2021-03-22 15:32:30|1746.6|1746.2|1746.2|1746|1746.6|1746.4|1746.2|1746|2286
1616427160000|2021-03-22 15:32:40|1746.4|1746.2|1746.8|1746.6|1746.8|1746.6|1746.2|1746|873
1616427170000|2021-03-22 15:32:50|1746.6|1746.4|1747.8|1747.4|1748|1747.6|1746.6|1746.2|6605
1616427180000|2021-03-22 15:33:00|1748|1747.6|1748|1747.6|1748|1747.8|1747.4|1747.2|9293
1616427190000|2021-03-22 15:33:10|1748.2|1747.8|1748.4|1748|1748.6|1748|1747.6|1747.2|2674
1616427200000|2021-03-22 15:33:20|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.2|1747.8|1124
1616427210000|2021-03-22 15:33:30|1748.4|1748.4|1748.8|1748.6|1748.8|1748.6|1748.2|1747.8|6668
1616427220000|2021-03-22 15:33:40|1749|1748.4|1748.8|1748.4|1749|1748.8|1748.8|1748.4|2470
1616427230000|2021-03-22 15:33:50|1749|1748.6|1749.2|1748.8|1749.4|1749.2|1749|1748.6|3894
1616427240000|2021-03-22 15:34:00|1749|1749|1748.8|1748.2|1749|1749|1748.2|1748|4770
1616427250000|2021-03-22 15:34:10|1748.6|1748.4|1748.6|1748.2|1748.6|1748.6|1748.6|1748.2|1038
1616427260000|2021-03-22 15:34:20|1748.8|1748.4|1748.8|1748.4|1749.2|1749|1748.6|1748.2|4551
1616427270000|2021-03-22 15:34:30|1748.6|1748.2|1748.8|1748.4|1749|1748.8|1748.6|1748.2|1753
1616427280000|2021-03-22 15:34:40|1749|1748.6|1749|1748.6|1749.2|1748.8|1748.8|1748.6|12370
1616427290000|2021-03-22 15:34:50|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.8|0
1616427300000|2021-03-22 15:35:00|1749|1748.6|1749.6|1749.2|1749.6|1749.4|1749|1748.6|4544
1616427310000|2021-03-22 15:35:10|1749.8|1749.4|1749.8|1749.6|1750|1749.8|1749.6|1749.4|6895
1616427320000|2021-03-22 15:35:20|1750|1749.8|1751|1750.8|1751|1750.8|1749.8|1749.6|9596
1616427330000|2021-03-22 15:35:30|1751.2|1751|1752|1751.6|1752|1751.8|1751.2|1751|4081
1616427340000|2021-03-22 15:35:40|1751.8|1751.4|1751.6|1751.2|1752|1751.6|1751.4|1751.2|4526
1616427350000|2021-03-22 15:35:50|1751.8|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.2|624
1616427360000|2021-03-22 15:36:00|1751.6|1751.4|1750.8|1750.4|1751.6|1751.4|1750.8|1750.4|2800
1616427370000|2021-03-22 15:36:10|1750.6|1750.6|1750.8|1750.4|1750.8|1750.6|1750.6|1750.4|1312
1616427380000|2021-03-22 15:36:20|1751|1750.6|1751.4|1751|1751.4|1751.2|1751|1750.6|2335
1616427390000|2021-03-22 15:36:30|1751.6|1751.2|1751.4|1751|1751.8|1751.4|1751.4|1751|0
1616427400000|2021-03-22 15:36:40|1751.2|1750.8|1750.8|1750.4|1751.2|1750.8|1750.6|1750.4|7122
1616427410000|2021-03-22 15:36:50|1750.6|1750.2|1750.2|1749.8|1750.6|1750.2|1750|1749.8|4595
1616427420000|2021-03-22 15:37:00|1750.4|1750|1750|1749.8|1750.4|1750.2|1749.8|1749.4|3327
1616427430000|2021-03-22 15:37:10|1749.8|1749.6|1750|1749.6|1750|1749.8|1749.6|1749.2|7008
1616427440000|2021-03-22 15:37:20|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.6|1749.4|258
1616427450000|2021-03-22 15:37:30|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|0
1616427470000|2021-03-22 15:37:50|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.4|3412
1616427480000|2021-03-22 15:38:00|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|570
1616427490000|2021-03-22 15:38:10|1750|1749.6|1749.8|1749.4|1750.2|1750|1749.8|1749.4|106256
1616427500000|2021-03-22 15:38:20|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1750|1749.6|2216
1616427510000|2021-03-22 15:38:30|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1749.8|1749.4|629
1616427520000|2021-03-22 15:38:40|1750|1749.6|1749.8|1749.6|1750.2|1750|1749.8|1749.6|1549
1616427530000|2021-03-22 15:38:50|1749.6|1749.4|1749.6|1749.4|1749.8|1749.4|1749.6|1749.2|1510
1616427540000|2021-03-22 15:39:00|1749.8|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|0
1616427550000|2021-03-22 15:39:10|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|0
1616427560000|2021-03-22 15:39:20|1749.4|1749.4|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|464
1616427570000|2021-03-22 15:39:30|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|2371
1616427580000|2021-03-22 15:39:40|1749.2|1748.8|1749.4|1749.2|1749.4|1749.2|1748.8|1748.6|3210
1616427590000|2021-03-22 15:39:50||1749||1749.2||1749.2||1749|0
1616427600000|2021-03-22 15:40:00|1749.2|1748.6|1748.8|1748.4|1749.2|1748.8|1748.6|1748.2|6742
1616427610000|2021-03-22 15:40:10|1748.6|1748.2|1747.4|1747|1748.6|1748.2|1747.4|1747|13183
1616427620000|2021-03-22 15:40:20|1747.6|1747.2|1747.4|1747|1747.6|1747.4|1747.2|1746.8|6879
1616427630000|2021-03-22 15:40:30|1747.6|1747.2|1747.8|1747.6|1748.2|1748|1747.6|1747.2|1843
1616427640000|2021-03-22 15:40:40|1748|1747.8|1747.8|1747.4|1748.2|1747.8|1747.6|1747.4|3829
1616427650000|2021-03-22 15:40:50|1747.6|1747.6|1747.6|1747|1747.6|1747.6|1747|1746.8|1249
1616427660000|2021-03-22 15:41:00|1747.8|1747.2|1747.8|1747.6|1747.8|1747.6|1747.8|1747.2|201
1616427670000|2021-03-22 15:41:10|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|1920
1616427680000|2021-03-22 15:41:20|1748.4|1748.2|1748.2|1747.6|1748.4|1748.2|1747.8|1747.4|1751
1616427690000|2021-03-22 15:41:30|1748.4|1747.8|1748.4|1748|1748.4|1748.2|1748.2|1747.8|0
1616427700000|2021-03-22 15:41:40|1748.2|1748.2|1748.2|1747.8|1748.2|1748.2|1748|1747.8|1103
1616427710000|2021-03-22 15:41:50|1748.4|1748|1748|1747.8|1748.4|1748|1748|1747.8|0
1616427720000|2021-03-22 15:42:00|1748.2|1748|1748.4|1748.2|1748.6|1748.4|1748.2|1748|6058
1616427730000|2021-03-22 15:42:10|1748.2|1748|1748.4|1747.8|1748.4|1748|1748.2|1747.8|107
1616427740000|2021-03-22 15:42:20|1748.2|1748|1748|1747.6|1748.2|1748.2|1748|1747.6|852
1616427750000|2021-03-22 15:42:30|1747.8|1747.8|1748.4|1748|1748.4|1748|1747.8|1747.4|1442
1616427760000|2021-03-22 15:42:40||1748.2||1748.2||1748.2||1748|0
1616427770000|2021-03-22 15:42:50|1748.2|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|2145
1616427780000|2021-03-22 15:43:00|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|1174
1616427790000|2021-03-22 15:43:10|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748|54
1616427800000|2021-03-22 15:43:20||1748.4||1748.2||1748.4||1748.2|0
1616427810000|2021-03-22 15:43:30|1749|1748.4|1749.4|1749.2|1749.4|1749.2|1749|1748.4|5781
1616427820000|2021-03-22 15:43:40|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|0
1616427830000|2021-03-22 15:43:50|1749|1748.8|1749.4|1749.2|1749.4|1749.2|1749|1748.6|4157
1616427840000|2021-03-22 15:44:00|1749.2|1749|1749|1748.6|1749.2|1749|1748.6|1748.2|3581
1616427850000|2021-03-22 15:44:10|1749.2|1748.8|1749.4|1749|1749.8|1749.4|1749.2|1748.6|3270
1616427860000|2021-03-22 15:44:20|1749.2|1749.2|1749.4|1749|1749.4|1749.2|1749.2|1748.8|3419
1616427870000|2021-03-22 15:44:30|1749.2|1748.8|1749.4|1748.8|1749.4|1749|1749|1748.8|887
1616427880000|2021-03-22 15:44:40|1749.2||1749.2||1749.2||1749||0
1616427890000|2021-03-22 15:44:50|1749|1748.6|1748.8|1748.6|1749|1748.8|1748.8|1748.4|403
1616427900000|2021-03-22 15:45:00|1749|1748.8|1749|1748.8|1749.4|1749|1748.8|1748.6|3603
1616427910000|2021-03-22 15:45:10|1749.2|1749|1749|1748.6|1749.4|1749|1749|1748.6|416
1616427920000|2021-03-22 15:45:20|1749.2|1748.4|1748.8|1748.4|1749.2|1748.4|1748.6|1748.4|1172
1616427930000|2021-03-22 15:45:30|1749|1748.6|1748.6|1748.4|1749|1748.6|1748.6|1748|856
1616427940000|2021-03-22 15:45:40|1748.8|1748.6|1748.6|1748.4|1748.8|1748.6|1748.4|1748.2|7285
1616427950000|2021-03-22 15:45:50|1748.4|1748.2|1749|1748.6|1749|1748.8|1747.6|1747.4|20325
1616427960000|2021-03-22 15:46:00|1749.2|1748.8|1749.2|1748.8|1749.4|1749.2|1749.2|1748.6|2422
1616427970000|2021-03-22 15:46:10|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.4|1749|668
1616427980000|2021-03-22 15:46:20|1749.2|1749.2|1749|1748.8|1749.2|1749.2|1749|1748.6|1492
1616427990000|2021-03-22 15:46:30|1749.2|1748.6|1748.8|1748.6|1749.4|1749|1748.8|1748.6|952
1616428000000|2021-03-22 15:46:40|1749|1748.8|1749.2|1748.8|1749.2|1748.8|1749|1748.6|1206
1616428010000|2021-03-22 15:46:50|1749|1748.6|1748.6|1748.2|1749|1748.6|1748.6|1748.2|61
1616428020000|2021-03-22 15:47:00|1748.4|1748|1748.4|1748|1748.6|1748.2|1748.2|1748|6303
1616428030000|2021-03-22 15:47:10|1748.2|1747.8|1748.4|1748.2|1748.4|1748.2|1748|1747.8|28
1616428040000|2021-03-22 15:47:20|1748.6|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|3210
1616428050000|2021-03-22 15:47:30|1748.4|1748|1748.4|1748|1748.4|1748|1748.2|1748|2036
1616428060000|2021-03-22 15:47:40|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|1524
1616428070000|2021-03-22 15:47:50|1748.6|1748.6|1749|1748.6|1749|1748.8|1748.4|1748.2|7825
1616428080000|2021-03-22 15:48:00|1748.8|1748.8|1748.4|1748|1748.8|1748.8|1748.4|1748|4033
1616428090000|2021-03-22 15:48:10|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|0
1616428100000|2021-03-22 15:48:20|1748.6||1748.6||1748.6||1748.6||0
1616428110000|2021-03-22 15:48:30|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|204
1616428120000|2021-03-22 15:48:40|1748.8|1748.4|1749|1748.6|1749.4|1749.2|1748.8|1748.4|15504
1616428130000|2021-03-22 15:48:50|1748.8||1748.8||1749||1748.8||0
1616428140000|2021-03-22 15:49:00|1749|1748.8|1748.8|1748.6|1749|1748.8|1748.4|1748.2|4036
1616428150000|2021-03-22 15:49:10|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|572
1616428160000|2021-03-22 15:49:20|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|1724
1616428170000|2021-03-22 15:49:30||1748.6||1748.4||1748.6||1748.4|500
1616428180000|2021-03-22 15:49:40|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|890
1616428190000|2021-03-22 15:49:50|1748.6|1748.6|1748|1747.8|1748.8|1748.6|1748|1747.6|3558
1616428200000|2021-03-22 15:50:00|1748.2|1748|1748.4|1748|1748.4|1748.2|1748|1747.8|8849
1616428210000|2021-03-22 15:50:10|1748.2|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748.2|2029
1616428220000|2021-03-22 15:50:20|1748.8|1748.4|1748.6|1748.4|1748.8|1748.6|1748.4|1748.2|1954
1616428230000|2021-03-22 15:50:30|1748.8|1748.6|1748.8|1748.4|1748.8|1748.6|1748.8|1748.4|477
1616428240000|2021-03-22 15:50:40||1748.6||1748.6||1748.6||1748.6|194
1616428250000|2021-03-22 15:50:50|1749|1748.8|1749|1748.6|1749.2|1749|1748.8|1748.6|4954
1616428260000|2021-03-22 15:51:00|1749.2|1748.8|1749.2|1749|1749.6|1749.2|1749.2|1748.8|3433
1616428270000|2021-03-22 15:51:10|1749|1748.8|1749.8|1749.4|1750|1749.6|1749|1748.8|6191
1616428280000|2021-03-22 15:51:20|1749.6|1749.6|1749.8|1749.6|1749.8|1749.6|1749.4|1749.2|1501
1616428290000|2021-03-22 15:51:30|1750|1749.4|1749.4|1749.2|1750|1749.4|1749.4|1749.2|1741
1616428300000|2021-03-22 15:51:40|1749.6|1749.4|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|853
1616428310000|2021-03-22 15:51:50|1749.8|1749.4|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|1918
1616428320000|2021-03-22 15:52:00|1749.4|1749|1749.2|1749|1749.4|1749.2|1748.8|1748.6|2980
1616428330000|2021-03-22 15:52:10|1749|1748.8|1749|1748.8|1749.2|1748.8|1749|1748.8|387
1616428340000|2021-03-22 15:52:20|1748.8|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.6|2033
1616428350000|2021-03-22 15:52:30|1749.2|1748.8|1749.4|1749.2|1749.4|1749.2|1749|1748.8|8848
1616428360000|2021-03-22 15:52:40|1749.6|1749.4|1749.2|1748.8|1749.6|1749.4|1749.2|1748.8|3547
1616428370000|2021-03-22 15:52:50|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|499
1616428380000|2021-03-22 15:53:00|1749.2|1748.8|1749|1748.8|1749.2|1749|1749|1748.8|1159
1616428390000|2021-03-22 15:53:10|1748.8|1748.6|1748.2|1747.8|1749|1748.8|1748.2|1747.8|3571
1616428400000|2021-03-22 15:53:20|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.6|0
1616428410000|2021-03-22 15:53:30|1747.8|1747.8|1747.8|1747.6|1748|1747.8|1747.6|1747.2|17002
1616428420000|2021-03-22 15:53:40|1748|1747.8|1748.4|1748|1748.8|1748.4|1747.8|1747.6|17664
1616428430000|2021-03-22 15:53:50|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1748|0
1616428440000|2021-03-22 15:54:00|1748.2|1747.8|1748.4|1748|1748.4|1748|1748|1747.8|1233
1616428450000|2021-03-22 15:54:10|1748.2|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748|1029
1616428460000|2021-03-22 15:54:20|1748.8|1748.4|1748.4|1748.2|1748.8|1748.6|1748.2|1748|1709
1616428480000|2021-03-22 15:54:40|1748.2|1748|1748.8|1748.4|1748.8|1748.6|1748.2|1748|2708
1616428490000|2021-03-22 15:54:50|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1748|1479
1616428500000|2021-03-22 15:55:00|1748.2|1747.8|1748.2|1747.6|1748.4|1748|1748|1747.6|724
1616428510000|2021-03-22 15:55:10|1748|1747.4|1748.2|1747.8|1748.2|1748|1747.6|1747.4|909
1616428520000|2021-03-22 15:55:20|1748|1747.6|1747.8|1747.4|1748|1747.8|1747.6|1747.4|1618
1616428530000|2021-03-22 15:55:30|1748|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.4|2967
1616428540000|2021-03-22 15:55:40|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.6|692
1616428550000|2021-03-22 15:55:50|1748.2|1747.8|1748.6|1748|1748.6|1748.4|1748.2|1747.8|5152
1616428560000|2021-03-22 15:56:00|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1747.8|1000
1616428570000|2021-03-22 15:56:10|1748.2|1747.8|1749.4|1749|1749.6|1749.4|1748|1747.8|31975
1616428580000|2021-03-22 15:56:20|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|563
1616428590000|2021-03-22 15:56:30|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|0
1616428600000|2021-03-22 15:56:40|1749.4|1749|1748.8|1748.4|1749.4|1749|1748.6|1748.2|6104
1616428610000|2021-03-22 15:56:50|1749|1748.6|1749.2|1748.6|1749.2|1749|1749|1748.6|8329
1616428620000|2021-03-22 15:57:00|1749|1748.8|1749.4|1749|1749.4|1749|1748.8|1748.8|1925
1616428630000|2021-03-22 15:57:10|1749.6||1749.6||1749.6||1749.4||0
1616428640000|2021-03-22 15:57:20|1749.4||1749.4||1749.4||1749.2||1599
1616428650000|2021-03-22 15:57:30|1749.2|1748.8|1748.8|1748.6|1749.2|1748.8|1748.8|1748.6|884
1616428660000|2021-03-22 15:57:40|1749|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.8|1890
1616428670000|2021-03-22 15:57:50|1749.4|1749|1749.6|1749.2|1749.6|1749.4|1749.4|1749|3468
1616428680000|2021-03-22 15:58:00|1749.4|1749|1749.2|1749|1749.4|1749|1749.2|1748.8|0
1616428690000|2021-03-22 15:58:10|1749.4|1749.2|1750.4|1750.2|1750.4|1750.2|1749.4|1749|13056
1616428700000|2021-03-22 15:58:20|1750.2|1750|1750.2|1749.8|1750.2|1750|1750|1749.8|3627
1616428710000|2021-03-22 15:58:30|1750|1750|1750.4|1750|1750.4|1750|1750|1750|408
1616428720000|2021-03-22 15:58:40|1750.2|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|1164
1616428730000|2021-03-22 15:58:50|1750.2|1750|1750.4|1749.8|1750.4|1750|1750.2|1749.8|3773
1616428740000|2021-03-22 15:59:00|1750.2|1749.6|1750|1749.6|1750.2|1749.6|1749.6|1749.4|3856
1616428750000|2021-03-22 15:59:10|1750.2|1749.8|1750.2|1749.8|1750.4|1750.2|1750.2|1749.8|2106
1616428760000|2021-03-22 15:59:20|1750|1749.6|1750.2|1749.6|1750.2|1750|1750|1749.6|203
1616428770000|2021-03-22 15:59:30|1750.4|1749.8|1750.2|1749.8|1750.4|1750|1750.2|1749.8|201
1616428780000|2021-03-22 15:59:40||1750||1749.8||1750||1749.8|0
1616428790000|2021-03-22 15:59:50|1750|1749.6|1749.8|1749.4|1750|1749.6|1749.6|1749.4|4303
1616428800000|2021-03-22 16:00:00|1750|1749.6|1750|1749.6|1750.2|1750|1749.8|1749.6|1189
1616428810000|2021-03-22 16:00:10|1749.8|1749.8|1750|1749.6|1750.2|1749.8|1749.8|1749.6|0
1616428820000|2021-03-22 16:00:20|1750.2|1749.8|1750.2|1749.8|1750.2|1749.8|1750|1749.8|2192
1616428830000|2021-03-22 16:00:30|1750.4|1750|1750.2|1750|1750.4|1750.2|1750.2|1749.8|2451
1616428840000|2021-03-22 16:00:40|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|15
1616428850000|2021-03-22 16:00:50|1750|1749.6|1750.4|1750|1750.4|1750.2|1750|1749.6|3599
1616428860000|2021-03-22 16:01:00||1750.2||1750||1750.2||1750|1142
1616428870000|2021-03-22 16:01:10|1750.6|1750.2|1750.4|1750|1750.6|1750.4|1750.4|1750|955
1616428880000|2021-03-22 16:01:20|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1749.8|1749.6|2386
1616428890000|2021-03-22 16:01:30|1750.2|1749.8|1750|1749.6|1750.2|1750|1750|1749.6|2089
1616428900000|2021-03-22 16:01:40|1750.2|1749.8|1750.2|1749.8|1750.4|1750.2|1750.2|1749.8|1307
1616428910000|2021-03-22 16:01:50||1750||1749.8||1750||1749.8|922
1616428920000|2021-03-22 16:02:00|1750|1750|1749.8|1749.4|1750.2|1750|1749.8|1749.4|2844
1616428930000|2021-03-22 16:02:10|1750|1749.6|1749.8|1749.4|1750|1749.6|1749.6|1749.4|0
1616428940000|2021-03-22 16:02:20|1750|1749.6|1750.4|1750|1750.4|1750|1750|1749.6|1890
1616428950000|2021-03-22 16:02:30|1750.2|1750.2|1750.2|1749.8|1750.4|1750.2|1750|1749.8|157
1616428960000|2021-03-22 16:02:40|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.4|1025
1616428980000|2021-03-22 16:03:00|1749.8|1749.4|1749.4|1749.2|1749.8|1749.6|1749.4|1749|4759
1616428990000|2021-03-22 16:03:10|1749.6|1749.4|1749.6|1749.2|1749.6|1749.4|1749.6|1749.2|0
1616429000000|2021-03-22 16:03:20|1749.4|1749|1749.2|1749|1749.4|1749.2|1749|1748.8|731
1616429010000|2021-03-22 16:03:30|1749.4|1748.8|1749.4|1749|1749.4|1749|1749.2|1748.8|2220
1616429020000|2021-03-22 16:03:40|1749.2|1748.8|1749|1748.8|1749.2|1748.8|1748.8|1748.6|3874
1616429030000|2021-03-22 16:03:50|1749.2|1748.6|1749.2|1748.8|1749.2|1749|1749.2|1748.6|1037
1616429040000|2021-03-22 16:04:00|1749|1748.6|1748.4|1748|1749|1748.8|1748.2|1748|2891
1616429050000|2021-03-22 16:04:10|1748.6|1748.2|1748.6|1748|1748.6|1748.2|1748.6|1748|1888
1616429060000|2021-03-22 16:04:20|1748.8|1748.2|1748.4|1748|1748.8|1748.2|1748.2|1747.8|11164
1616429070000|2021-03-22 16:04:30|1748.6|1748.2|1748.8|1748.6|1748.8|1748.6|1748.6|1748.2|1390
1616429080000|2021-03-22 16:04:40|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|0
1616429090000|2021-03-22 16:04:50|1748.4|1748.2|1749|1748.6|1749|1748.6|1748.4|1748.2|2009
1616429100000|2021-03-22 16:05:00|1748.8|1748.4|1749.4|1749|1749.4|1749.2|1748.8|1748.4|1741
1616429110000|2021-03-22 16:05:10|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749|1748.8|3601
1616429120000|2021-03-22 16:05:20|1749.6|1749.2|1749.4|1749.2|1749.6|1749.2|1749.4|1749|2690
1616429130000|2021-03-22 16:05:30|1749.6|1749|1749.6|1749.2|1749.6|1749.2|1749.6|1749|1392
1616429140000|2021-03-22 16:05:40|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1748.8|1674
1616429150000|2021-03-22 16:05:50|1749.6|1749.2|1749.8|1749.4|1749.8|1749.6|1749.6|1749.2|1209
1616429160000|2021-03-22 16:06:00|1749.6|1749.2|1749.4|1749.2|1749.6|1749.4|1749.4|1749|1534
1616429170000|2021-03-22 16:06:10|1749.2|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|220
1616429180000|2021-03-22 16:06:20|1749.2|1748.8|1748.8|1748.4|1749.2|1749|1748.8|1748.4|4627
1616429190000|2021-03-22 16:06:30|1748.6|1748.6|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|4892
1616429200000|2021-03-22 16:06:40|1748.6|1748.2|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|2634
1616429210000|2021-03-22 16:06:50|1748.4|1748|1748.8|1748.4|1748.8|1748.6|1748.4|1748|1203
1616429220000|2021-03-22 16:07:00|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|1153
1616429230000|2021-03-22 16:07:10|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1616429250000|2021-03-22 16:07:30||1748.6||1748.4||1748.6||1748.4|947
1616429260000|2021-03-22 16:07:40|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|1946
1616429270000|2021-03-22 16:07:50|1749|1748.6|1748.8|1748.4|1749|1748.8|1748.8|1748.4|1493
1616429280000|2021-03-22 16:08:00||1748.6||1748.2||1748.6||1748.2|0
1616429290000|2021-03-22 16:08:10|1748.6|1748|1748.2|1748|1748.6|1748|1748.2|1748|401
1616429300000|2021-03-22 16:08:20|1748.4|1748.2|1748.2|1748|1748.4|1748.2|1748.2|1748|564
1616429310000|2021-03-22 16:08:30|1748|1747.8|1748.4|1748.2|1748.4|1748.2|1748|1747.8|10784
1616429320000|2021-03-22 16:08:40||1748||1748.2||1748.2||1748|6687
1616429330000|2021-03-22 16:08:50|1748.2|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|5453
1616429340000|2021-03-22 16:09:00|1748.2|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|2629
1616429350000|2021-03-22 16:09:10|1748|1748|1748.2|1748|1748.2|1748|1747.8|1747.4|3327
1616429360000|2021-03-22 16:09:20|1748.4|1747.8|1747.8|1747.4|1748.4|1748.2|1747.6|1747.4|4890
1616429370000|2021-03-22 16:09:30|1747.6|1747.6|1747.6|1747.4|1747.6|1747.6|1747.6|1747.4|285
1616429380000|2021-03-22 16:09:40|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|117
1616429390000|2021-03-22 16:09:50|1748|1747.6|1748|1747.6|1748|1747.8|1748|1747.6|8
1616429410000|2021-03-22 16:10:10|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.4|427
1616429420000|2021-03-22 16:10:20|1748|1747.6|1747.8|1747.6|1748|1747.6|1747.8|1747.4|4735
1616429430000|2021-03-22 16:10:30|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|0
1616429440000|2021-03-22 16:10:40|1748||1748||1748||1748||40
1616429450000|2021-03-22 16:10:50|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|2423
1616429460000|2021-03-22 16:11:00|1747.8|1747.6|1747.8|1747.6|1748|1747.6|1747.8|1747.6|288
1616429470000|2021-03-22 16:11:10|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|1238
1616429480000|2021-03-22 16:11:20||1747.8||1747.8||1747.8||1747.6|0
1616429490000|2021-03-22 16:11:30|1748.2|1748|1748.2|1747.8|1748.2|1748|1748|1747.8|1343
1616429500000|2021-03-22 16:11:40|1748|1748|1748|1747.8|1748|1748|1748|1747.8|0
1616429510000|2021-03-22 16:11:50|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|1174
1616429520000|2021-03-22 16:12:00|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|250
1616429530000|2021-03-22 16:12:10|1748||1748||1748||1748||400
1616429540000|2021-03-22 16:12:20|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|724
1616429550000|2021-03-22 16:12:30|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|7585
1616429560000|2021-03-22 16:12:40|1747.8|1747.8|1747.8|1747.4|1747.8|1747.8|1747.6|1747.4|743
1616429570000|2021-03-22 16:12:50|1747.6|1747.6|1747.4|1747|1747.6|1747.6|1747.2|1747|6153
1616429580000|2021-03-22 16:13:00|1747.6|1747.2|1747.6|1747.4|1747.6|1747.4|1747.6|1747.2|1239
1616429590000|2021-03-22 16:13:10|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|1705
1616429600000|2021-03-22 16:13:20|1747.6|1747.2|1747.4|1747.2|1747.6|1747.2|1747.2|1747|7683
1616429610000|2021-03-22 16:13:30|1747.6|1747.4|1747.6|1747.2|1747.6|1747.4|1747.4|1747.2|2350
1616429630000|2021-03-22 16:13:50|1747.8|1747.4|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|988
1616429650000|2021-03-22 16:14:10|1747.6|1747.6|1748|1747.6|1748|1747.6|1747.6|1747.6|3184
1616429670000|2021-03-22 16:14:30|1747.8|1747.4|1747|1746.8|1747.8|1747.4|1747|1746.6|10525
1616429680000|2021-03-22 16:14:40|1747.2|1746.6|1747.4|1747.2|1747.4|1747.2|1747.2|1746.6|1529
1616429690000|2021-03-22 16:14:50|1747.2|1747|1747.4|1746.8|1747.4|1747.2|1747.2|1746.8|1533
1616429700000|2021-03-22 16:15:00|1747.6|1747|1747.6|1747|1747.6|1747|1747.4|1746.8|65
1616429710000|2021-03-22 16:15:10|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747|1746.6|180
1616429720000|2021-03-22 16:15:20|1747|1746.6|1747|1746.4|1747.2|1746.6|1747|1746.4|590
1616429730000|2021-03-22 16:15:30|1746.8|1746.6|1747|1746.6|1747.2|1746.8|1746.8|1746.4|0
1616429740000|2021-03-22 16:15:40|1747.2|1746.8|1746.8|1746.2|1747.2|1746.8|1746.8|1746.2|330
1616429750000|2021-03-22 16:15:50|1747|1746.4|1746.6|1746|1747|1746.4|1746.4|1745.8|12
1616429760000|2021-03-22 16:16:00|1746.4|1745.8|1746.6|1746|1746.6|1746.2|1746.4|1745.8|428
1616429770000|2021-03-22 16:16:10|1746.2|1745.8|1746.6|1746|1746.6|1746|1746.2|1745.8|103
1616429780000|2021-03-22 16:16:20|1746.4|1745.8|1746.4|1745.8|1746.6|1746|1746.4|1745.8|0
1616429790000|2021-03-22 16:16:30|1746.6|1746|1746.6|1746|1746.6|1746|1746.4|1745.8|677
1616429800000|2021-03-22 16:16:40|1746.2|1745.8|1746.2|1745.8|1746.4|1746|1746.2|1745.8|0
1616429810000|2021-03-22 16:16:50|1746.4|1746|1746.2|1745.8|1746.6|1746|1746.2|1745.8|206
1616429820000|2021-03-22 16:17:00|1746.4|1746|1746.4|1745.8|1746.4|1746|1746|1745.6|218
1616429830000|2021-03-22 16:17:10|1746.6|1746|1746.4|1745.8|1746.6|1746|1746.2|1745.6|424
1616429840000|2021-03-22 16:17:20|1746.2|1745.6|1746.2|1745.8|1746.4|1746|1746|1745.6|266
1616429850000|2021-03-22 16:17:30|1746.4|1746|1746.2|1745.8|1746.4|1746|1746.2|1745.8|0
1616429860000|2021-03-22 16:17:40|1746.4|1745.6|1746.2|1745.8|1746.4|1745.8|1746.2|1745.6|151
1616429870000|2021-03-22 16:17:50|1746.4|1746|1746.8|1746.4|1746.8|1746.4|1746.4|1746|300
1616429880000|2021-03-22 16:18:00|1746.6|1746.2|1747.4|1746.8|1747.4|1746.8|1746.6|1746.2|1033
1616429890000|2021-03-22 16:18:10|1747.2|1746.6|1747.6|1747|1747.6|1747|1747.2|1746.6|615
1616429900000|2021-03-22 16:18:20|1747.8|1747.4|1747.8|1747.2|1747.8|1747.4|1747.6|1747.2|91
1616429910000|2021-03-22 16:18:30|1748|1747.4|1748|1747.4|1748|1747.6|1748|1747.4|0
1616429920000|2021-03-22 16:18:40|1748.2|1747.8|1748.6|1748|1748.6|1748.2|1748|1747.6|315
1616429930000|2021-03-22 16:18:50|1748.4|1747.8|1747.6|1747.2|1748.6|1747.8|1747.6|1747.2|497
1616429940000|2021-03-22 16:19:00|1747.4|1746.8|1747.6|1747|1747.6|1747|1747.2|1746.6|564
1616429950000|2021-03-22 16:19:10|1747.4|1746.8|1747.4|1747|1747.6|1747.2|1747.4|1746.8|0
1616429960000|2021-03-22 16:19:20|1747.6|1747.2|1747|1746.4|1747.8|1747.2|1747|1746.4|0
1616429970000|2021-03-22 16:19:30|1747.2|1746.8|1747|1746.4|1747.2|1746.8|1746.8|1746.2|480
1616429980000|2021-03-22 16:19:40|1746.8|1746.2|1747|1746.4|1747.2|1746.6|1746.8|1746.2|58
1616429990000|2021-03-22 16:19:50|1747.2|1746.6|1746.8|1746.2|1747.2|1746.6|1746.8|1746.2|147
1616430000000|2021-03-22 16:20:00|1747|1746.4|1746.6|1746|1747|1746.4|1746.4|1745.8|10
1616430010000|2021-03-22 16:20:10|1746.4|1745.8|1746.6|1746|1746.6|1746|1746.4|1745.8|0
1616430020000|2021-03-22 16:20:20|1746.4|1745.8|1746.6|1746|1746.6|1746.2|1746.4|1745.8|75
1616430030000|2021-03-22 16:20:30|1746|1745.4|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|200
1616430040000|2021-03-22 16:20:40|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1746|1745.6|0
1616430050000|2021-03-22 16:20:50|1746|1745.6|1746|1745.6|1746|1745.6|1746|1745.6|100
1616430060000|2021-03-22 16:21:00|1746.2|1745.8|1746.4|1745.8|1746.4|1746|1746.2|1745.6|249
1616430070000|2021-03-22 16:21:10|1746.2|1745.6|1746.4|1745.8|1746.4|1746|1746.2|1745.6|0
1616430080000|2021-03-22 16:21:20|1746.2|1746|1746.2|1745.8|1746.2|1746|1746.2|1745.8|254
1616430090000|2021-03-22 16:21:30|1746.4|1746|1746.4|1746|1746.4|1746|1746|1745.6|818
1616430100000|2021-03-22 16:21:40|1746.6|1746.2|1746|1745.4|1746.6|1746.2|1745.8|1745.2|59
1616430110000|2021-03-22 16:21:50|1745.8|1745.2|1746.2|1745.8|1746.2|1745.8|1745.8|1745.2|402
1616430120000|2021-03-22 16:22:00|1746|1745.6|1746.2|1745.6|1746.4|1746|1746|1745.6|214
1616430130000|2021-03-22 16:22:10|1746|1745.8|1746.2|1745.6|1746.2|1745.8|1746|1745.4|135
1616430140000|2021-03-22 16:22:20|1746|1745.4|1746.4|1746|1746.4|1746|1746|1745.4|43
1616430150000|2021-03-22 16:22:30|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.6|1746|0
1616430160000|2021-03-22 16:22:40|1746.6|1745.8|1746.6|1746.2|1746.6|1746.2|1746.4|1745.8|96
1616430170000|2021-03-22 16:22:50|1746.4|1746|1746.6|1746.2|1747|1746.4|1746.4|1746|175
1616430180000|2021-03-22 16:23:00|1746.8|1745.8|1746.4|1745.8|1746.8|1746|1746.4|1745.8|49
1616430190000|2021-03-22 16:23:10|1746.6|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1745.8|0
1616430200000|2021-03-22 16:23:20|1746.4|1746|1746.4|1746|1746.6|1746|1746.4|1746|201
1616430210000|2021-03-22 16:23:30|1746.6|1746.2|1746.4|1745.8|1746.8|1746.4|1746.4|1745.8|341
1616430220000|2021-03-22 16:23:40|1746.6|1746|1746.4|1746|1746.8|1746.2|1746.4|1746|0
1616430230000|2021-03-22 16:23:50|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.4|1746|199
1616430240000|2021-03-22 16:24:00|1746.6|1746.4|1746.4|1746|1746.8|1746.4|1746.4|1746|0
1616430250000|2021-03-22 16:24:10|1746.6|1746.2|1746.8|1746.2|1746.8|1746.4|1746.6|1746.2|10
1616430260000|2021-03-22 16:24:20|1746.6|1746.4|1746.8|1746.4|1747|1746.6|1746.6|1746.2|0
1616430270000|2021-03-22 16:24:30|1747|1747|1747|1746.6|1747.4|1747|1746.8|1746.4|208
1616430280000|2021-03-22 16:24:40|1746.6|1746|1746.8|1746.2|1747|1746.4|1746.6|1746|0
1616430290000|2021-03-22 16:24:50|1746.6|1746.4|1746.6|1746|1747|1746.6|1746.6|1746|69
1616430300000|2021-03-22 16:25:00|1746.8|1746.2|1746.6|1746|1746.8|1746.2|1746.4|1746|9
1616430310000|2021-03-22 16:25:10|1746.4|1745.8|1746.6|1746.2|1746.6|1746.2|1746.4|1745.8|0
1616430320000|2021-03-22 16:25:20|1746.4|1746|1747|1746.6|1747|1746.6|1746.4|1746|102
1616430330000|2021-03-22 16:25:30|1746.6|1746.2|1747.2|1746.8|1747.2|1746.8|1746.6|1746.2|500
1616430340000|2021-03-22 16:25:40|1747|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|367
1616430350000|2021-03-22 16:25:50|1747.2|1746.4|1747.2|1746.6|1747.2|1746.8|1746.8|1746.4|0
1616430360000|2021-03-22 16:26:00|1747|1746.8|1746.6|1746.2|1747|1746.8|1746.6|1746.2|0
1616430370000|2021-03-22 16:26:10|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|0
1616430380000|2021-03-22 16:26:20|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|2011
1616430390000|2021-03-22 16:26:30|1746.4|1746|1746.4|1745.8|1746.4|1746|1746.4|1745.8|186
1616430400000|2021-03-22 16:26:40|1746.6|1746|1746.6|1746|1746.6|1746|1746.2|1745.8|424
1616430410000|2021-03-22 16:26:50|1746.4|1745.8|1745.8|1745.4|1746.6|1746|1745.8|1745.4|591
1616430420000|2021-03-22 16:27:00|1746|1745.6|1746|1745.4|1746|1745.6|1745.8|1745.2|274
1616430430000|2021-03-22 16:27:10|1746.2|1745.6|1746|1745.6|1746.2|1745.8|1746|1745.4|214
1616430440000|2021-03-22 16:27:20|1746.2|1745.8|1746.2|1745.6|1746.2|1745.8|1746|1745.6|190
1616430450000|2021-03-22 16:27:30|1746.4|1745.8|1746|1745.6|1746.4|1746|1746|1745.6|115
1616430460000|2021-03-22 16:27:40|1745.8|1745.4|1745.8|1745.4|1746.2|1745.6|1745.8|1745.4|0
1616430470000|2021-03-22 16:27:50|1745.6|1745.2|1746|1745.6|1746|1745.6|1745.6|1745.2|342
1616430480000|2021-03-22 16:28:00|1746.2|1745.8|1746.8|1746.4|1746.8|1746.4|1746.2|1745.8|666
1616430490000|2021-03-22 16:28:10|1746.6|1746.2|1746.2|1745.8|1746.6|1746.2|1746.2|1745.8|230
1616430500000|2021-03-22 16:28:20|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.4|1746|202
1616430510000|2021-03-22 16:28:30|1746.6|1745.8|1746.2|1745.6|1746.6|1746.2|1746.2|1745.6|2000
1616430520000|2021-03-22 16:28:40|1746|1745.8|1746|1745.4|1746.2|1745.8|1746|1745.4|300
1616430530000|2021-03-22 16:28:50|1745.8|1745.6|1746.2|1745.6|1746.2|1745.8|1745.8|1745.2|1073
1616430540000|2021-03-22 16:29:00|1746|1745.4|1746.2|1745.6|1746.2|1745.6|1745.8|1745.2|1145
1616430550000|2021-03-22 16:29:10|1746.4|1745.8|1746.2|1745.8|1746.8|1746.2|1746.2|1745.8|1589
1616430560000|2021-03-22 16:29:20|1746.4|1745.6|1746.6|1746|1746.6|1746|1746.4|1745.6|0
1616430570000|2021-03-22 16:29:30|1746.8|1746.2|1746.4|1746|1747|1746.4|1746.4|1746|171
1616430580000|2021-03-22 16:29:40|1746.6|1745.8|1746.4|1745.8|1746.6|1746|1746.2|1745.6|1035
1616430590000|2021-03-22 16:29:50|1746.2|1745.4|1746.8|1746.2|1746.8|1746.2|1746|1745.4|234
1616486410000|2021-03-23 08:00:10|1726|1724.8|1724.8|1723|1727.2|1726.8|1724.8|1723|191748
1616486420000|2021-03-23 08:00:20|1725.2|1723.2|1725.8|1723.2|1725.8|1725|1725|1723.2|1613
1616486430000|2021-03-23 08:00:30|1726|1723.4|1724.4|1723|1727.8|1727.4|1724.4|1723|16602
1616486440000|2021-03-23 08:00:40|1724.8|1723.2|1724.8|1723.2|1724.8|1723.2|1724.4|1723|3925
1616486450000|2021-03-23 08:00:50|1724.6|1723|1726.2|1724.6|1726.4|1726|1723.8|1722.6|4630
1616486460000|2021-03-23 08:01:00|1725.8|1724.2|1725.8|1724.8|1726.8|1726|1724.8|1723.6|16639
1616486470000|2021-03-23 08:01:10|1725.4|1724.6|1723|1722.2|1726|1725.2|1723|1722|116373
1616486480000|2021-03-23 08:01:20|1723.4|1722.4|1723.4|1722.8|1724.4|1723.6|1723.2|1722.4|9652
1616486490000|2021-03-23 08:01:30|1723|1722.4|1724.2|1723.4|1725.2|1724|1723|1722.4|4991
1616486500000|2021-03-23 08:01:40|1724.4|1723.6|1726|1725|1726|1725.8|1724.2|1723.6|3507
1616486510000|2021-03-23 08:01:50|1725.8|1724.8|1725.4|1724.8|1725.8|1724.8|1725.4|1724.8|31
1616486520000|2021-03-23 08:02:00|1725.6|1725|1725.2|1724.6|1726|1725|1723.8|1723.4|7101
1616486530000|2021-03-23 08:02:10|1725|1725|1724.6|1723.6|1725.2|1725|1723.8|1723.4|3025
1616486540000|2021-03-23 08:02:20|1724.8|1724|1723.4|1722.6|1725|1724.6|1723.2|1722.2|43516
1616486550000|2021-03-23 08:02:30|1723.2|1722.4|1722.4|1721.6|1723.2|1722.6|1721.8|1721|6423
1616486560000|2021-03-23 08:02:40|1722.6|1721.8|1721.8|1721.2|1722.8|1722|1721.2|1721|3198
1616486570000|2021-03-23 08:02:50|1722|1721.4|1724.4|1723|1724.4|1724.2|1722|1721.4|5300
1616486580000|2021-03-23 08:03:00|1724.6|1723.4|1723.2|1722.2|1725.2|1724.6|1723.2|1722.2|6462
1616486590000|2021-03-23 08:03:10|1722.8|1722|1723.4|1722.2|1723.4|1722.2|1721.8|1721|4030
1616486600000|2021-03-23 08:03:20|1723.6|1722|1723.4|1722.2|1723.8|1722.2|1723.2|1722|3076
1616486610000|2021-03-23 08:03:30|1723.2|1722|1723.6|1722.6|1723.8|1722.6|1722.4|1722|1166
1616486620000|2021-03-23 08:03:40|1723.4|1722.4|1723.2|1722.6|1723.4|1722.6|1723.2|1722.4|2036
1616486630000|2021-03-23 08:03:50|1723.4|1722.8|1723.8|1723|1724|1723.4|1723|1722.8|4186
1616486640000|2021-03-23 08:04:00|1724|1723.2|1723.2|1722.6|1724|1723.2|1723.2|1722.6|5169
1616486650000|2021-03-23 08:04:10|1723|1722.2|1722.8|1722.2|1723|1722.4|1722.6|1722|1850
1616486660000|2021-03-23 08:04:20|1722.6|1722|1721.8|1721|1722.6|1722|1721.6|1721|34893
1616486670000|2021-03-23 08:04:30|1721.6|1721.2|1720|1719.6|1722.4|1722|1719.4|1719|84706
1616486680000|2021-03-23 08:04:40|1719.8|1719.4|1719.8|1719.2|1720|1719.8|1718.6|1718.2|12248
1616486690000|2021-03-23 08:04:50|1720|1719|1720|1719.8|1721.2|1721|1719.4|1718.8|15277
1616486700000|2021-03-23 08:05:00|1719.8|1719.6|1719|1718|1720.6|1720|1719|1718|9327
1616486710000|2021-03-23 08:05:10|1718.8|1717.8|1717.8|1717.4|1718.8|1718|1717.8|1717.4|17731
1616486720000|2021-03-23 08:05:20|1717.6|1717.2|1720|1719.4|1720.6|1720.2|1717.6|1717.2|15736
1616486730000|2021-03-23 08:05:30|1719.8|1719|1721.2|1719.4|1721.4|1719.4|1719.8|1719|1342
1616486740000|2021-03-23 08:05:40|1721|1720.2|1720|1719.4|1721.4|1720.2|1720|1719.4|2627
1616486750000|2021-03-23 08:05:50|1720.2|1719.2|1719.6|1718.8|1720.2|1719.4|1719.2|1718.6|746
1616486760000|2021-03-23 08:06:00|1719.4|1718.6|1719.2|1718|1719.4|1718.6|1718.4|1717.4|1250
1616486770000|2021-03-23 08:06:10|1719||1718.8||1719||1718.8||500
1616486780000|2021-03-23 08:06:20|1720.6|1718.2|1720|1719.2|1722.6|1722.2|1719.8|1718|79771
1616486790000|2021-03-23 08:06:30|1719.6|1719|1719.2|1718.4|1719.6|1719|1719.2|1718.2|863
1616486800000|2021-03-23 08:06:40|1719.4|1718.6|1719.4|1718.4|1720|1719.8|1719|1718.4|4576
1616486810000|2021-03-23 08:06:50|1719.2|1718.2|1718.6|1718|1719.2|1718.6|1718.6|1718|2773
1616486820000|2021-03-23 08:07:00|1718.8|1718.2|1718.4|1718|1719.2|1718.8|1718.2|1717.8|45501
1616486830000|2021-03-23 08:07:10|1718|1717.8|1717.6|1717|1718.2|1717.8|1717.4|1717|13791
1616486840000|2021-03-23 08:07:20|1717.4|1717.2|1716.8|1716.4|1717.6|1717.2|1716.2|1716|23537
1616486850000|2021-03-23 08:07:30|1717|1716.6|1717|1716.4|1717|1716.6|1716.8|1716.2|1598
1616486860000|2021-03-23 08:07:40|1717.4|1716.6|1719.4|1718.6|1719.8|1719.2|1716.8|1716.4|25120
1616486870000|2021-03-23 08:07:50|1719.2|1718.8|1718.6|1718|1719.2|1718.8|1718.4|1717.6|3153
1616486880000|2021-03-23 08:08:00|1718.8|1718.2|1718.4|1717.8|1718.8|1718.6|1718.4|1717.8|3327
1616486890000|2021-03-23 08:08:10|1718.2|1717.6|1718.8|1717.8|1718.8|1717.8|1718|1717.2|1554
1616486900000|2021-03-23 08:08:20|1719|1718|1719.4|1718.6|1719.4|1718.8|1718.6|1718|2294
1616486910000|2021-03-23 08:08:30|1719.2|1718.8|1719.4|1718.6|1719.4|1718.8|1718.8|1718.2|3030
1616486920000|2021-03-23 08:08:40|1719.2|1718.4|1720.8|1719.8|1721.6|1720.8|1719.2|1718.4|3305
1616486930000|2021-03-23 08:08:50|1720.6|1719.6|1720|1719.4|1720.6|1719.8|1719.6|1719|1990
1616486940000|2021-03-23 08:09:00|1719.8|1719.2|1719.6|1719|1720.6|1720|1719.2|1719|3519
1616486950000|2021-03-23 08:09:10|1719.4|1718.6|1719.4|1718.6|1719.6|1719|1719|1718.6|1961
1616486960000|2021-03-23 08:09:20|1719.6|1719.2|1721.2|1719.8|1721.2|1720.4|1719.6|1719.2|1933
1616486970000|2021-03-23 08:09:30|1721.4|1720|1721.8|1721|1722|1721|1721.4|1720|1070
1616486980000|2021-03-23 08:09:40|1721.6|1720.8|1721.4|1720.6|1721.8|1721|1721.4|1720.4|2222
1616486990000|2021-03-23 08:09:50|1721.2|1720.4|1720.8|1720.4|1721.2|1720.6|1720.8|1720.4|1201
1616487000000|2021-03-23 08:10:00|1721|1720.6|1722.2|1721.6|1722.4|1721.6|1721|1720.6|2485
1616487010000|2021-03-23 08:10:10|1722.4|1722|1723.6|1722.6|1723.6|1722.6|1722.2|1722|2024
1616487020000|2021-03-23 08:10:20|1723.4|1722.4|1723.2|1722.4|1723.4|1722.4|1723.2|1722.4|75
1616487030000|2021-03-23 08:10:30|1723|1722.8|1722.6|1722.2|1723|1722.8|1722.4|1722.2|502
1616487040000|2021-03-23 08:10:40|1722.4|1722|1722.2|1721.8|1722.8|1722|1722|1721.4|2125
1616487050000|2021-03-23 08:10:50|1722.4|1722|1722.4|1721.8|1722.8|1722.6|1721.8|1721.4|16792
1616487060000|2021-03-23 08:11:00|1722.2|1722|1722.6|1722|1722.6|1722.2|1721.8|1721.2|2029
1616487070000|2021-03-23 08:11:10|1722.4|1722.2|1722|1721.6|1722.4|1722.4|1721.8|1721.4|1767
1616487080000|2021-03-23 08:11:20|1721.8|1721.4|1723.2|1722.8|1723.4|1723|1721.8|1721.4|2411
1616487090000|2021-03-23 08:11:30|1723.4|1723|1722.8|1722.2|1723.6|1723.2|1722.8|1722.2|770
1616487100000|2021-03-23 08:11:40|1722.6|1722.4|1722.8|1722.4|1723|1722.6|1722.6|1722.2|624
1616487110000|2021-03-23 08:11:50|1723|1722.2|1723.6|1722.8|1723.8|1723.2|1722.8|1722.2|1259
1616487120000|2021-03-23 08:12:00|1723.8||1723.2||1723.8||1723.2||10
1616487130000|2021-03-23 08:12:10|1723|1722.4|1723.6|1723|1723.6|1723.2|1722.6|1721.8|1993
1616487140000|2021-03-23 08:12:20|1723.4|1722.6|1722.6|1722.2|1723.4|1723|1722.6|1721.8|3240
1616487150000|2021-03-23 08:12:30|1722.4|1722.4|1723|1722.4|1723.2|1722.6|1722.2|1721.4|3460
1616487160000|2021-03-23 08:12:40|1723.2|1722.6|1722.8|1722.6|1723.4|1723.2|1722.4|1722|2778
1616487170000|2021-03-23 08:12:50|1723|1722.4|1723.4|1722.8|1723.4|1722.8|1723|1722.2|0
1616487180000|2021-03-23 08:13:00|1723.2|1723.2|1723.8|1723|1724.2|1724|1723.2|1723|10071
1616487190000|2021-03-23 08:13:10|1723.6|1722.8|1723|1722.6|1723.6|1723|1722.6|1722|6545
1616487200000|2021-03-23 08:13:20|1722.8|1722.8|1722.2|1721.6|1723|1722.8|1722.2|1721.6|5488
1616487210000|2021-03-23 08:13:30|1722|1721.8|1721.6|1721.2|1722.2|1721.8|1721.6|1721|1062
1616487220000|2021-03-23 08:13:40|1721.4|1721|1721.2|1720.4|1721.4|1721|1721|1720.2|983
1616487230000|2021-03-23 08:13:50|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|0
1616487240000|2021-03-23 08:14:00|1721|1720.4|1722|1721.4|1722|1721.6|1721|1720.4|3718
1616487250000|2021-03-23 08:14:10|1721.4|1721.2|1721.8|1721.6|1722|1721.6|1721.4|1721.2|2190
1616487260000|2021-03-23 08:14:20|1722|1721.8|1722.8|1722.6|1722.8|1722.6|1722|1721.2|3881
1616487270000|2021-03-23 08:14:30|1722.6|1722.4|1722.4|1721.8|1723.4|1723|1722|1721.8|5915
1616487280000|2021-03-23 08:14:40|1722.2|1721.4|1722.2|1721.4|1722.2|1721.6|1722.2|1721.4|0
1616487290000|2021-03-23 08:14:50|1722.4|1721.2|1722.2|1721|1722.4|1721.4|1721.6|1721|1518
1616487300000|2021-03-23 08:15:00|1722|1721.2|1721.8|1721.2|1722|1721.4|1721.2|1720.6|1684
1616487310000|2021-03-23 08:15:10|1721.6|1721|1721.8|1721|1721.8|1721|1721.4|1720.8|775
1616487320000|2021-03-23 08:15:20|1722|1720.8|1721.4|1720.6|1722|1720.8|1721.4|1720.6|0
1616487330000|2021-03-23 08:15:30|1721.6|1720.8|1721.8|1721.6|1722|1721.8|1721.4|1720.8|978
1616487340000|2021-03-23 08:15:40|1722|1721.8|1721.2|1720.6|1722.2|1721.8|1721.2|1720.4|2070
1616487350000|2021-03-23 08:15:50|1721|1721|1721.2|1720.6|1721.4|1721|1720.8|1720.6|1784
1616487360000|2021-03-23 08:16:00|1721.4|1720.8|1721.6|1721.2|1722.4|1721.6|1721.4|1720.6|2066
1616487370000|2021-03-23 08:16:10|1721.4|1721|1720.2|1719.8|1721.4|1721|1720.2|1719.6|9349
1616487380000|2021-03-23 08:16:20|1720|1719.6|1719.8|1719.2|1720|1719.8|1719.4|1719|988
1616487390000|2021-03-23 08:16:30|1719.6|1719.4|1719.2|1719|1719.6|1719.4|1718.8|1718.6|5817
1616487400000|2021-03-23 08:16:40|1719|1718.8|1719.2|1718.6|1719.2|1718.8|1718.8|1718.6|3481
1616487410000|2021-03-23 08:16:50|1719|1718.4|1718.4|1718|1719|1718.4|1718.2|1718|4978
1616487420000|2021-03-23 08:17:00|1718.2|1717.8|1718.4|1718|1718.4|1718.2|1718|1717.6|2322
1616487430000|2021-03-23 08:17:10|1718.2|1717.8|1718|1717.8|1718.4|1718|1718|1717.6|719
1616487440000|2021-03-23 08:17:20|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.2|3500
1616487450000|2021-03-23 08:17:30|1717.8|1717.8|1717.8|1717.4|1717.8|1717.8|1717.8|1717.4|100
1616487460000|2021-03-23 08:17:40|1717.6|1717.2|1717.6|1717.2|1717.6|1717.4|1717.2|1717|7083
1616487470000|2021-03-23 08:17:50|1717.4|1717|1717|1716.8|1717.4|1717|1716.6|1716.2|6459
1616487480000|2021-03-23 08:18:00|1716.8|1716.6|1716.8|1716.6|1717|1716.8|1716.8|1716.6|4066
1616487490000|2021-03-23 08:18:10|1716.6|1716.4|1718|1717.8|1718|1717.8|1715.8|1715.6|37670
1616487500000|2021-03-23 08:18:20|1717.8|1717.6|1718|1717.2|1718|1717.8|1717.6|1717.2|3571
1616487510000|2021-03-23 08:18:30|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.4|1600
1616487520000|2021-03-23 08:18:40|1718|1717.6|1718.8|1718.4|1718.8|1718.4|1718|1717.6|2106
1616487530000|2021-03-23 08:18:50|1719.2|1718.6|1719.8|1719.6|1720|1719.6|1719|1718.6|3317
1616487540000|2021-03-23 08:19:00||1719.4||1719.4||1719.4||1719.4|300
1616487550000|2021-03-23 08:19:10|1719.6|1719.2|1719.6|1719.4|1720.2|1720|1719|1718.6|26662
1616487560000|2021-03-23 08:19:20|1719.4|1719.2|1718.6|1718.2|1719.4|1719.2|1718.2|1718|4906
1616487570000|2021-03-23 08:19:30||1718.4||1718.2||1718.4||1718|0
1616487580000|2021-03-23 08:19:40|1718.8|1718.4|1718.2|1718|1718.8|1718.6|1718.2|1718|1000
1616487590000|2021-03-23 08:19:50|1718.4|1718.2|1718.4|1718|1718.8|1718.6|1718.4|1718|2333
1616487600000|2021-03-23 08:20:00|1718.6|1718.2|1718.4|1718|1718.6|1718.4|1718|1717.6|2564
1616487610000|2021-03-23 08:20:10|1718.2|1718.2|1718.6|1718.2|1718.6|1718.4|1718.2|1718.2|896
1616487620000|2021-03-23 08:20:20|1718.8|1718.4|1719.2|1719|1719.4|1719|1718.8|1718.4|2164
1616487630000|2021-03-23 08:20:30|1719.4|1718.8|1719|1718.4|1719.4|1719|1718.6|1718.4|4193
1616487640000|2021-03-23 08:20:40|1718.8|1718.6|1718.6|1718.2|1718.8|1718.6|1718.6|1718.2|200
1616487650000|2021-03-23 08:20:50|1718.8|1718.4|1718.8|1718.6|1719.4|1719|1718.8|1718.4|6062
1616487660000|2021-03-23 08:21:00|1718.6|1718.4|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|2613
1616487670000|2021-03-23 08:21:10|1718.6|1718.4|1719|1718.6|1719.4|1719.2|1718.6|1718.4|2948
1616487680000|2021-03-23 08:21:20|1719.2|1718.4|1719.6|1719.2|1719.8|1719.4|1719.2|1718.4|4737
1616487690000|2021-03-23 08:21:30|1719.8|1719.4|1719.4|1719.2|1719.8|1719.6|1719.2|1719|5502
1616487700000|2021-03-23 08:21:40|1719.2|1719|1719.4|1719|1719.6|1719.4|1719|1718.8|1077
1616487710000|2021-03-23 08:21:50|1719.6|1718.8|1719.4|1719.2|1720|1719.8|1719.4|1718.8|13536
1616487720000|2021-03-23 08:22:00|1719.6|1719|1719.4|1719.2|1719.6|1719.4|1719.4|1719|3595
1616487730000|2021-03-23 08:22:10|1719.6|1719|1720.4|1720.2|1720.6|1720.2|1719.6|1719|10227
1616487740000|2021-03-23 08:22:20|1720.6|1720.4|1719.8|1719.4|1721|1720.6|1719.8|1719.4|1994
1616487750000|2021-03-23 08:22:30|1720|1719.6|1720|1719.6|1720|1719.8|1719.8|1719.4|1079
1616487760000|2021-03-23 08:22:40||1719.8||1719.6||1719.8||1719.6|0
1616487770000|2021-03-23 08:22:50|1719.8||1719.8||1719.8||1719.8||200
1616487780000|2021-03-23 08:23:00|1719.6|1719.4|1720|1719.8|1720|1719.8|1719.6|1719|1613
1616487790000|2021-03-23 08:23:10|1719.8|1719.6|1720|1719.6|1720|1719.8|1719.8|1719.6|1196
1616487800000|2021-03-23 08:23:20|1719.8|1719.8|1720.4|1720|1720.8|1720.4|1719.8|1719.8|3537
1616487810000|2021-03-23 08:23:30|1720.2||1720.2||1720.2||1720.2||0
1616487820000|2021-03-23 08:23:40||1719.8||1720||1720||1719.8|390
1616487830000|2021-03-23 08:23:50|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.4|1720|697
1616487840000|2021-03-23 08:24:00|1720.2|1719.8|1719.8|1719.4|1720.2|1719.8|1719.8|1719.4|6528
1616487850000|2021-03-23 08:24:10|1720|1719.6|1720.2|1720|1720.2|1720|1720|1719.6|2024
1616487860000|2021-03-23 08:24:20|1720|1719.8|1720.6|1720.4|1720.6|1720.4|1719.8|1719.6|2761
1616487870000|2021-03-23 08:24:30|1720.8|1720.6|1720.8|1720.4|1721|1720.8|1720.6|1720.4|15978
1616487880000|2021-03-23 08:24:40||1720.6||1720.4||1720.6||1720.4|150
1616487890000|2021-03-23 08:24:50|1721|1720.6|1721.4|1721|1721.4|1721|1720.8|1720.6|1645
1616487900000|2021-03-23 08:25:00|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.4|1721|1353
1616487910000|2021-03-23 08:25:10|1721.2|1720.8|1720.4|1720|1721.2|1720.8|1720.2|1720|1191
1616487920000|2021-03-23 08:25:20|1720.6|1720.2|1721|1720.6|1721|1720.6|1720.6|1720.2|0
1616487930000|2021-03-23 08:25:30|1721.2|1720.8|1721.2|1720.6|1721.2|1720.8|1720.8|1720.6|1954
1616487940000|2021-03-23 08:25:40|1721|1720.4|1720.4|1720.2|1721|1720.4|1720.4|1720.2|5763
1616487950000|2021-03-23 08:25:50|1720.6|1720.4|1720.6|1720.2|1721|1720.6|1720.4|1720.2|1315
1616487960000|2021-03-23 08:26:00|1720.4|1720|1719.8|1719.4|1720.4|1720|1719.6|1719|1978
1616487970000|2021-03-23 08:26:10|1719.4|1719.2|1719.2|1718.6|1719.4|1719.2|1718.8|1718.6|2328
1616487980000|2021-03-23 08:26:20|1719|1718.8|1718.8|1718.4|1719|1718.8|1718.6|1718.4|0
1616487990000|2021-03-23 08:26:30|1719|1718.6|1718.6|1718.4|1719.4|1719|1718.2|1718|28760
1616488000000|2021-03-23 08:26:40|1718.4|1718.2|1718.2|1718|1718.6|1718.2|1718.2|1717.6|3390
1616488010000|2021-03-23 08:26:50||1717.6||1717.8||1717.8||1717.6|6
1616488020000|2021-03-23 08:27:00|1718|1718|1717.6|1717.4|1718|1718|1717|1716.6|3361
1616488030000|2021-03-23 08:27:10|1717.8|1717.2|1717.8|1717.6|1717.8|1717.6|1717.6|1717.2|5068
1616488040000|2021-03-23 08:27:20|1718|1717.8|1718.4|1717.6|1718.8|1718.6|1717.8|1717.6|2989
1616488050000|2021-03-23 08:27:30|1718.2|1717.8|1718.4|1718|1718.4|1718|1717.8|1717.4|3107
1616488060000|2021-03-23 08:27:40|1718.6|1718.2|1719.2|1718.6|1719.8|1719.6|1718.6|1718.2|3220
1616488070000|2021-03-23 08:27:50|1719|1718.8|1719.2|1718.8|1719.2|1719|1718.8|1718.6|5408
1616488080000|2021-03-23 08:28:00|1719.4|1719|1719.8|1719.4|1720|1719.6|1719.4|1719|1697
1616488090000|2021-03-23 08:28:10|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.2|1718.8|484
1616488100000|2021-03-23 08:28:20|1719.6|1719.2|1719.2|1718.8|1719.6|1719.4|1719.2|1718.8|267
1616488110000|2021-03-23 08:28:30|1719|1719|1718.8|1718.4|1719|1719|1718.8|1718.4|1240
1616488120000|2021-03-23 08:28:40|1718.6|1718.2|1718.6|1718.2|1718.8|1718.4|1718.4|1718|2545
1616488130000|2021-03-23 08:28:50|1718.8|1718.4|1718.8|1718.4|1719.2|1718.8|1718.8|1718.2|2680
1616488140000|2021-03-23 08:29:00|1719|1718.6|1719.8|1719.4|1719.8|1719.6|1719|1718.6|5007
1616488150000|2021-03-23 08:29:10|1719.6|1719.2|1719.4|1719.2|1719.8|1719.4|1719.4|1719|2604
1616488160000|2021-03-23 08:29:20|1719.8|1719|1719.8|1719.4|1719.8|1719.4|1719.6|1719|403
1616488170000|2021-03-23 08:29:30|1719.6|1719.2|1719.6|1719.4|1719.6|1719.4|1719.4|1719|1368
1616488180000|2021-03-23 08:29:40|1719.8|1719.6|1720|1719.6|1720|1719.8|1719.8|1719.4|1734
1616488190000|2021-03-23 08:29:50|1720.2|1719.8|1720.2|1719.8|1720.6|1720.4|1720.2|1719.8|5299
1616488200000|2021-03-23 08:30:00|1719.8|1719.6|1720|1719.6|1720.2|1720|1719.2|1718.8|9266
1616488210000|2021-03-23 08:30:10|1719.8|1719.4|1720|1719.6|1720.2|1719.8|1719.8|1719.4|924
1616488220000|2021-03-23 08:30:20|1719.8|1719.8|1719.8|1719.4|1720.2|1720|1719.8|1719.4|1179
1616488230000|2021-03-23 08:30:30|1719.6|1719.6|1719.6|1719.2|1719.6|1719.6|1719.6|1719.2|2544
1616488240000|2021-03-23 08:30:40|1719.8|1719.4|1719.4|1719|1720|1719.8|1719.4|1719|2344
1616488250000|2021-03-23 08:30:50|1719.6|1719.2|1720.2|1719.4|1720.4|1720|1719.6|1719.2|2611
1616488260000|2021-03-23 08:31:00|1720|1719.2|1718.6|1718.4|1720|1719.2|1718.6|1718.2|29217
1616488270000|2021-03-23 08:31:10|1718.8|1718.2|1718.4|1718.2|1718.8|1718.2|1718.4|1718.2|1532
1616488280000|2021-03-23 08:31:20|1718.6|1718|1718.8|1718.4|1718.8|1718.4|1718|1717.8|5319
1616488290000|2021-03-23 08:31:30|1718.6|1718.2|1718.2|1718|1718.6|1718.2|1718.2|1718|10700
1616488300000|2021-03-23 08:31:40|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.4|1718|1228
1616488310000|2021-03-23 08:31:50|1718.2|1717.8|1718.2|1718|1718.2|1718|1718|1717.8|2055
1616488320000|2021-03-23 08:32:00|1718|1717.8|1718|1717.8|1718.2|1717.8|1718|1717.8|1985
1616488330000|2021-03-23 08:32:10|1717.8|1717.6|1717.4|1717.2|1718|1717.6|1717|1716.6|9372
1616488340000|2021-03-23 08:32:20|1717.2|1717|1717.4|1716.6|1717.4|1717.2|1717.2|1716.6|421
1616488350000|2021-03-23 08:32:30|1717.2|1716.8|1717.2|1717|1717.2|1717|1717|1716.4|2604
1616488360000|2021-03-23 08:32:40|1717|1716.8|1717.8|1717.6|1717.8|1717.6|1717|1716.8|2069
1616488370000|2021-03-23 08:32:50|1718|1717.8|1718.2|1717.6|1718.2|1717.8|1717.8|1717.6|1943
1616488380000|2021-03-23 08:33:00|1718|1717.4|1717.8|1717.4|1718|1717.4|1717.4|1717|780
1616488390000|2021-03-23 08:33:10|1718|1717.6|1717.2|1716.8|1718|1717.6|1717.2|1716.6|8237
1616488400000|2021-03-23 08:33:20|1717|1716.6|1717.4|1717|1717.6|1717.2|1717|1716.6|4027
1616488410000|2021-03-23 08:33:30|1717.6|1716.8|1717.4|1717|1717.6|1717.4|1717.4|1716.8|2088
1616488420000|2021-03-23 08:33:40|1717.6|1717.2|1717.2|1716.8|1718|1717.6|1717|1716.8|11539
1616488430000|2021-03-23 08:33:50|1717.4|1717|1717|1716.8|1717.6|1717.2|1717|1716.6|18008
1616488440000|2021-03-23 08:34:00|1717.2|1717|1716.6|1716.4|1717.4|1717|1716.2|1716|3824
1616488450000|2021-03-23 08:34:10|1716.4|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|5955
1616488460000|2021-03-23 08:34:20|1716.8|1716.4|1716.8|1716.2|1717.2|1716.8|1716.8|1716.2|369
1616488470000|2021-03-23 08:34:30|1717|1716.4|1717.2|1717|1717.2|1717|1717|1716.4|500
1616488480000|2021-03-23 08:34:40|1717.4|1717.2|1718|1717.6|1718|1717.8|1717.2|1717|3676
1616488490000|2021-03-23 08:34:50|1717.8|1717.8|1718.4|1718|1718.6|1718|1717.8|1717.8|2715
1616488500000|2021-03-23 08:35:00|1718.2|1717.8|1718.8|1718.4|1718.8|1718.6|1717.8|1717.4|2975
1616488510000|2021-03-23 08:35:10|1718.6|1718.2|1717.8|1717.4|1718.6|1718.2|1717.6|1717.4|5758
1616488520000|2021-03-23 08:35:20|1718|1717.6|1717.4|1717|1718|1717.8|1717.4|1717|1203
1616488530000|2021-03-23 08:35:30|1717.6|1717.2|1717.8|1717.6|1718.2|1717.8|1717.6|1717.2|2881
1616488540000|2021-03-23 08:35:40|1718|1717.8|1718.4|1718|1718.4|1718|1718|1717.8|989
1616488550000|2021-03-23 08:35:50|1718.2|1717.8|1718.2|1718|1718.2|1718|1718|1717.8|335
1616488560000|2021-03-23 08:36:00|1718.4|1718.2|1718.8|1718.4|1718.8|1718.4|1718.4|1718|4057
1616488570000|2021-03-23 08:36:10|1718.6|1718.2|1719.4|1719|1719.4|1719|1718.4|1718|2660
1616488580000|2021-03-23 08:36:20|1719.2|1718.8|1719.6|1719.2|1719.6|1719.2|1719.2|1718.6|396
1616488590000|2021-03-23 08:36:30|1719.8|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.4|521
1616488600000|2021-03-23 08:36:40|1720|1719.8|1720|1719.6|1720.6|1720.2|1720|1719.4|3080
1616488610000|2021-03-23 08:36:50|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.4|1719|183
1616488620000|2021-03-23 08:37:00|1719.8|1719.4|1720.6|1720|1720.8|1720.4|1719.8|1719.4|6443
1616488630000|2021-03-23 08:37:10|1720.4|1719.8|1720.2|1719.8|1720.4|1719.8|1720|1719.6|245
1616488640000|2021-03-23 08:37:20|1720|1720|1720.4|1720|1720.6|1720.2|1720|1719.8|2075
1616488650000|2021-03-23 08:37:30|1720.2|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.8|58
1616488660000|2021-03-23 08:37:40|1720.6|1720.2|1720.4|1720|1720.8|1720.4|1720.4|1720|2618
1616488670000|2021-03-23 08:37:50|1720.2|1720.2|1720.6|1720.2|1720.6|1720.4|1720.2|1720|959
1616488680000|2021-03-23 08:38:00|1720.4|1720|1720.8|1720.2|1720.8|1720.2|1720.2|1720|7
1616488690000|2021-03-23 08:38:10|1721|1720.4|1720.4|1720|1721|1720.8|1720.4|1720|24358
1616488700000|2021-03-23 08:38:20|1720.2|1719.8|1720.4|1719.8|1720.4|1720.2|1720|1719.8|6220
1616488710000|2021-03-23 08:38:30|1720.6|1720|1720.8|1720.4|1720.8|1720.4|1720.6|1719.8|2416
1616488720000|2021-03-23 08:38:40|1720.6|1720.2|1720.6|1720|1720.6|1720.4|1720.4|1720|724
1616488730000|2021-03-23 08:38:50|1720.4|1720.2|1720|1719.6|1720.4|1720.2|1719.2|1719|10499
1616488740000|2021-03-23 08:39:00|1719.8|1719.8|1719.8|1719.6|1720.4|1720|1719.8|1719.6|7082
1616488750000|2021-03-23 08:39:10|1720|1719.8|1719.8|1719.6|1720.6|1720.4|1719.8|1719.6|4600
1616488760000|2021-03-23 08:39:20|1720|1719.8|1720|1719.6|1720|1719.8|1719.8|1719.6|1268
1616488770000|2021-03-23 08:39:30|1720.2|1719.8|1720.4|1720|1720.8|1720.4|1720|1719.6|2015
1616488780000|2021-03-23 08:39:40|1720.2|1720.2|1720.6|1720.2|1720.6|1720.2|1720.2|1720|656
1616488790000|2021-03-23 08:39:50|1720.4|1720.4|1720.6|1720.2|1720.8|1720.4|1720.4|1720|786
1616488800000|2021-03-23 08:40:00|1720.4|1720|1720|1719.6|1720.6|1720.2|1719.8|1719.4|7840
1616488810000|2021-03-23 08:40:10|1719.8|1719.4|1720.8|1720.4|1720.8|1720.6|1719.6|1719.4|3200
1616488820000|2021-03-23 08:40:20|1720.6|1720.2|1720.2|1719.8|1720.6|1720.2|1720|1719.6|1258
1616488830000|2021-03-23 08:40:30|1720||1720.2||1720.2||1720||103
1616488850000|2021-03-23 08:40:50|1720.4|1720|1720|1719.8|1720.4|1720.2|1719.8|1719.4|3639
1616488860000|2021-03-23 08:41:00|1720.2|1720|1720.2|1720|1720.4|1720.2|1719.8|1719.4|6484
1616488870000|2021-03-23 08:41:10|1720|1719.8|1720|1719.8|1720.6|1720.4|1719.8|1719.4|4467
1616488880000|2021-03-23 08:41:20|1719.8|1719.6|1720.8|1720.2|1720.8|1720.4|1719.8|1719.6|1840
1616488890000|2021-03-23 08:41:30|1720.6|1720.4|1721.2|1720.8|1721.6|1721.2|1720.6|1720.2|2159
1616488900000|2021-03-23 08:41:40|1721.4|1721|1721.4|1720.8|1721.4|1721.2|1721.2|1720.8|2248
1616488910000|2021-03-23 08:41:50|1721.6|1721|1721.4|1721.2|1721.6|1721.4|1721.4|1721|896
1616488920000|2021-03-23 08:42:00|1721.6|1721.4|1721.8|1721.4|1722|1721.6|1721.4|1721.2|395
1616488930000|2021-03-23 08:42:10|1722|1721.6|1722|1721.8|1722|1721.8|1721.6|1721.4|396
1616488940000|2021-03-23 08:42:20|1721.8|1721.6|1722|1721.6|1722|1721.8|1721.6|1721.2|917
1616488950000|2021-03-23 08:42:30|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|205
1616488960000|2021-03-23 08:42:40|1721.6|1721.2|1721.6|1721.2|1722|1721.6|1721|1720.6|21317
1616488970000|2021-03-23 08:42:50|1721.4|1721|1720.8|1720.6|1721.4|1721.2|1720.8|1720.4|436
1616488980000|2021-03-23 08:43:00|||||||||32
1616488990000|2021-03-23 08:43:10|1721.2|1720.8|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|2792
1616489000000|2021-03-23 08:43:20|1720.6|1720.2|1720.4|1720.2|1720.6|1720.4|1720.4|1720.2|274
1616489010000|2021-03-23 08:43:30|1720.2|1720|1720.6|1720.2|1720.6|1720.2|1720|1719.8|2056
1616489020000|2021-03-23 08:43:40|1720.8|1720.4|1721.8|1721.4|1722|1721.6|1720.8|1720.4|4418
1616489030000|2021-03-23 08:43:50|1722|1721.6|1722.2|1721.8|1722.4|1722.2|1721.8|1721.6|597
1616489040000|2021-03-23 08:44:00|1722|1721.6|1722.8|1722.4|1722.8|1722.6|1722|1721.6|5350
1616489050000|2021-03-23 08:44:10|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722|1721.6|2063
1616489060000|2021-03-23 08:44:20||1721.8||1722||1722||1721.8|0
1616489070000|2021-03-23 08:44:30|1722.2|1721.8|1721.4|1721.2|1722.2|1721.8|1721.2|1720.8|620
1616489080000|2021-03-23 08:44:40|1721.2|1721|1721.4|1721|1721.4|1721.2|1721.2|1720.8|637
1616489090000|2021-03-23 08:44:50|1721.2|1721.2|1721|1720.4|1721.4|1721.2|1720.6|1720.2|875
1616489100000|2021-03-23 08:45:00|1721.2|1720.6|1720.8|1720.4|1721.4|1721|1720.8|1720.4|942
1616489110000|2021-03-23 08:45:10|1721|1720.2|1720.8|1720.2|1721|1720.6|1720.8|1720.2|0
1616489120000|2021-03-23 08:45:20|1720.6|1720|1720.8|1720.6|1721|1720.8|1720.2|1720|1827
1616489130000|2021-03-23 08:45:30|1721|1720.4|1721|1720.8|1721|1720.8|1721|1720.4|0
1616489140000|2021-03-23 08:45:40|1721.2|1721|1721.2|1720.8|1721.2|1721|1721.2|1720.8|342
1616489150000|2021-03-23 08:45:50|1721|1720.6|1721.4|1721|1721.4|1721.2|1720.8|1720.4|2612
1616489160000|2021-03-23 08:46:00|1721.2|1721.2|1721.8|1721.2|1722|1721.6|1721.2|1721|3593
1616489170000|2021-03-23 08:46:10|1722|1721.4|1722.2|1721.8|1722.2|1722|1721.8|1721.4|2409
1616489180000|2021-03-23 08:46:20|1722.4|1722|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|2243
1616489200000|2021-03-23 08:46:40|1722.4|1722|1722.4|1722.2|1722.8|1722.4|1722.4|1722|382
1616489210000|2021-03-23 08:46:50|1722.2|1722|1722.6|1722.2|1723|1722.6|1721.8|1721.6|3872
1616489220000|2021-03-23 08:47:00|1722.8|1722.4|1722.8|1722.4|1723.6|1723.4|1722.8|1722.2|5478
1616489230000|2021-03-23 08:47:10|1723|1722.6|1722.6|1722.2|1723.2|1723|1722.4|1722|5734
1616489240000|2021-03-23 08:47:20|1722.8||1722.8||1722.8||1722.8||0
1616489250000|2021-03-23 08:47:30|1722.6|1722.4|1722|1721.8|1722.6|1722.4|1722|1721.8|1411
1616489260000|2021-03-23 08:47:40|1722.2|1722|1721.2|1721|1722.4|1722.2|1721|1720.8|3983
1616489270000|2021-03-23 08:47:50|1721.4|1721.2|1721.4|1721.2|1721.6|1721.4|1721.4|1721|3972
1616489280000|2021-03-23 08:48:00|1721.2|1721|1721.6|1721.4|1722|1721.8|1721.2|1721|4373
1616489290000|2021-03-23 08:48:10|1721.4|1721.2|1721.8|1721.6|1722|1721.8|1721.4|1721.2|5564
1616489300000|2021-03-23 08:48:20|1722|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.6|3056
1616489310000|2021-03-23 08:48:30|1722.4|1722|1722.6|1722.2|1722.6|1722.4|1722.4|1722|1421
1616489320000|2021-03-23 08:48:40|1722.8|1722.4|1722.6|1722.2|1722.8|1722.6|1722.2|1722|1356
1616489330000|2021-03-23 08:48:50|1722.4|1722.4|1723|1722.4|1723|1722.6|1722.4|1722.4|508
1616489340000|2021-03-23 08:49:00|1722.8|1722.6|1722.8|1722.4|1722.8|1722.6|1722.8|1722.4|346
1616489350000|2021-03-23 08:49:10|1722.6|1722.2|1722.8|1722.4|1722.8|1722.4|1722.4|1722.2|3694
1616489360000|2021-03-23 08:49:20|1722.6|1722.2|1722.8|1722.6|1722.8|1722.6|1722.4|1722.2|1864
1616489370000|2021-03-23 08:49:30|1723|1722.4|1723.6|1723.2|1723.6|1723.2|1723|1722.4|2730
1616489380000|2021-03-23 08:49:40|1723.4|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|0
1616489390000|2021-03-23 08:49:50|1723.4|1723|1723.4|1723.2|1724|1723.8|1723.2|1723|7143
1616489400000|2021-03-23 08:50:00|1723.6|1723.4|1723.8|1723.4|1724|1723.8|1723.6|1723.4|1832
1616489410000|2021-03-23 08:50:10|1724|1723.6|1724.8|1724.4|1724.8|1724.6|1724|1723.6|3595
1616489420000|2021-03-23 08:50:20|1725|1724.6|1724.6|1724.4|1725.4|1725|1724.6|1724.4|54689
1616489430000|2021-03-23 08:50:30|1724.4|1724.2|1724.8|1724.4|1724.8|1724.6|1724.4|1724|2796
1616489440000|2021-03-23 08:50:40|1725|1724.6|1726|1725.8|1726|1725.8|1725|1724.6|3711
1616489450000|2021-03-23 08:50:50|1726.2|1726|1726.4|1726|1726.6|1726.2|1726.2|1726|7298
1616489460000|2021-03-23 08:51:00|1726.6|1726.2|1726.4|1726.2|1727|1726.8|1726.4|1726|9086
1616489470000|2021-03-23 08:51:10|1726.2|1726|1725.4|1725.2|1726.2|1726|1725.4|1725|14744
1616489480000|2021-03-23 08:51:20|1725.2|1725|1725|1724.6|1725.6|1725.2|1725|1724.6|8538
1616489490000|2021-03-23 08:51:30|1725.2|1724.8|1725|1724.8|1725.2|1724.8|1725|1724.8|862
1616489500000|2021-03-23 08:51:40|1725.2||1725.2||1725.2||1725.2||0
1616489510000|2021-03-23 08:51:50|1725.4|1725|1725|1724.6|1725.4|1725|1724.8|1724.4|3921
1616489530000|2021-03-23 08:52:10|1725.2|1724.8|1726|1725.6|1726|1725.6|1725.2|1724.8|6792
1616489540000|2021-03-23 08:52:20|1725.8|1725.4|1725.6|1725.4|1726|1725.8|1725.4|1725.2|3529
1616489550000|2021-03-23 08:52:30|1725.8|1725.6|1726|1725.4|1726|1725.6|1725.8|1725.4|521
1616489560000|2021-03-23 08:52:40|1725.8|1725.2|1724.6|1724.4|1725.8|1725.2|1724.6|1724.2|3969
1616489570000|2021-03-23 08:52:50|1724.8|1724.6|1724.8|1724.4|1724.8|1724.6|1724.6|1724.4|1487
1616489580000|2021-03-23 08:53:00|1725|1724.6|1725.4|1725|1725.4|1725|1724.8|1724.4|2374
1616489590000|2021-03-23 08:53:10|1725.2|1724.8|1723.4|1723.2|1725.2|1724.8|1723.4|1723.2|1802
1616489600000|2021-03-23 08:53:20|1723.6|1723|1723.8|1723.6|1724|1723.8|1723.6|1723|621
1616489610000|2021-03-23 08:53:30|1724|1723.8|1724|1723.4|1724.2|1723.8|1723.8|1723.4|599
1616489620000|2021-03-23 08:53:40|1723.8|1723.6|1724|1723.8|1724|1723.8|1723.6|1723.4|986
1616489630000|2021-03-23 08:53:50|1724.2|1724|1723.8|1723.4|1724.4|1724|1723.6|1723.2|3371
1616489640000|2021-03-23 08:54:00|1723.6|1723.6|1723|1722.6|1723.6|1723.6|1722.6|1722.2|9126
1616489650000|2021-03-23 08:54:10|1722.8|1722.8|1722.4|1722.2|1722.8|1722.8|1722.4|1722.2|3313
1616489660000|2021-03-23 08:54:20|1722.6|1722.4|1722.4|1722.2|1722.8|1722.4|1722.4|1722.2|669
1616489670000|2021-03-23 08:54:30|1722.2|1722|1722|1721.8|1722.2|1722|1722|1721.8|545
1616489680000|2021-03-23 08:54:40|1722.2|1722|1722.2|1721.8|1722.6|1722.2|1722|1721.6|3646
1616489690000|2021-03-23 08:54:50|1722.4|1722|1722.4|1722|1722.4|1722.2|1722.4|1722|544
1616489700000|2021-03-23 08:55:00|1722.6|1722.2|1723|1722.4|1723|1722.8|1722.6|1722.2|3409
1616489710000|2021-03-23 08:55:10|1722.6|1722.2|1722.6|1722.2|1722.6|1722.6|1722.6|1722.2|0
1616489720000|2021-03-23 08:55:20|1722.8|1722.4|1722.8|1722.6|1723|1722.8|1722.8|1722.2|1945
1616489730000|2021-03-23 08:55:30|1723|1722.8|1722.8|1722.6|1723.4|1723|1722.8|1722.4|953
1616489740000|2021-03-23 08:55:40|1723|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.6|0
1616489750000|2021-03-23 08:55:50|1723.4|1723|1724|1723.8|1724.2|1724|1723.4|1723|6286
1616489760000|2021-03-23 08:56:00|1724.2|1724|1723.4|1723.2|1724.4|1724.2|1723.4|1723.2|4742
1616489770000|2021-03-23 08:56:10|1723.6|1723.4|1724|1723.6|1724|1723.8|1723.6|1723.4|1532
1616489780000|2021-03-23 08:56:20|1724.2|1723.8|1724.2|1723.8|1724.2|1724|1724|1723.6|107
1616489790000|2021-03-23 08:56:30||1723.6||1723.8||1723.8||1723.6|0
1616489800000|2021-03-23 08:56:40|1724|1724|1724.4|1724|1724.6|1724.2|1724|1723.6|78
1616489810000|2021-03-23 08:56:50|1724.2|1723.8|1725|1724.6|1725|1724.6|1724|1723.8|2000
1616489820000|2021-03-23 08:57:00|1725.2|1724.8|1725.6|1725.2|1725.6|1725.2|1725.2|1724.8|1981
1616489830000|2021-03-23 08:57:10|1725.4|1725|1725.2|1724.8|1725.4|1725|1725.2|1724.8|0
1616489840000|2021-03-23 08:57:20|1725.4|1725|1725.4|1725|1725.4|1725.2|1725.4|1725|0
1616489850000|2021-03-23 08:57:30|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|528
1616489870000|2021-03-23 08:57:50|1725.8|1725.4|1726.4|1726|1726.8|1726.6|1725.8|1725.4|3328
1616489880000|2021-03-23 08:58:00|1726.2|1725.8|1727|1726.6|1727.2|1726.6|1725.8|1725.4|3745
1616489890000|2021-03-23 08:58:10|1726.8|1726.4|1726|1725.4|1727.4|1727|1725.8|1725.4|7321
1616489900000|2021-03-23 08:58:20|1725.8|1725.6|1725.4|1725.2|1725.8|1725.6|1725.4|1725.2|0
1616489910000|2021-03-23 08:58:30|1725.2|1725|1725.2|1725|1725.4|1725.2|1725|1724.8|1498
1616489920000|2021-03-23 08:58:40|1725|1724.8|1725.6|1725.2|1725.6|1725.4|1724.8|1724.6|4301
1616489930000|2021-03-23 08:58:50|1725.8|1725.4|1726|1725.6|1726|1725.8|1725.8|1725.2|1470
1616489940000|2021-03-23 08:59:00|1725.8|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|1204
1616489950000|2021-03-23 08:59:10|1726.2|1725.8|1726|1725.8|1726.4|1726|1726|1725.8|2410
1616489960000|2021-03-23 08:59:20|1726.2|1725.6|1726.4|1726|1726.4|1726.2|1726.2|1725.6|724
1616489970000|2021-03-23 08:59:30||1726.2||1725.8||1726.2||1725.8|0
1616489980000|2021-03-23 08:59:40||1726||1726||1726.2||1726|350
1616489990000|2021-03-23 08:59:50|1726.2|1725.8|1725.4|1725.2|1726.2|1725.8|1725.4|1724.8|1881
1616490000000|2021-03-23 09:00:00|1725.6|1725.4|1724.8|1724.6|1725.8|1725.4|1724.8|1724.4|2000
1616490010000|2021-03-23 09:00:10|1725|1724.8|1725.2|1724.8|1725.2|1725|1725|1724.8|1787
1616490020000|2021-03-23 09:00:20|1725|1724.6|1724.4|1724.2|1725|1724.6|1724.2|1723.8|3574
1616490030000|2021-03-23 09:00:30||1724||1724||1724.2||1723.8|11
1616490040000|2021-03-23 09:00:40||1724.2||1724.2||1724.2||1724.2|91
1616490050000|2021-03-23 09:00:50|1724.6|1724|1724.4|1724|1724.6|1724.2|1724.4|1724|0
1616490060000|2021-03-23 09:01:00|1724.2|1723.8|1723.8|1723.6|1724.2|1723.8|1723.8|1723.2|1659
1616490070000|2021-03-23 09:01:10|1724|1723.8|1724.8|1724.4|1724.8|1724.6|1724|1723.8|3272
1616490080000|2021-03-23 09:01:20|1724.6|1724.2|1723.6|1723|1724.6|1724.2|1723.6|1723|1090
1616490090000|2021-03-23 09:01:30|1723.8|1723.2|1724.2|1723.8|1724.2|1723.8|1723.8|1723.2|1762
1616490100000|2021-03-23 09:01:40|1724.4|1724|1724.2|1723.8|1724.4|1724|1724.2|1723.8|204
1616490110000|2021-03-23 09:01:50|1724.4|1724|1724.6|1724.2|1724.8|1724.6|1724.4|1724|1166
1616490120000|2021-03-23 09:02:00|1724.8|1724.4|1724.6|1724.2|1724.8|1724.6|1724.4|1724|2725
1616490130000|2021-03-23 09:02:10|1724.4|1724|1724.2|1723.8|1724.4|1724.2|1724|1723.8|6438
1616490140000|2021-03-23 09:02:20|1724.4|1724|1724.4|1724|1724.4|1724.2|1724.4|1724|1084
1616490150000|2021-03-23 09:02:30|1724.2|1723.8|1724.2|1723.8|1724.2|1724|1724.2|1723.8|0
1616490160000|2021-03-23 09:02:40|1724|1724|1724.2|1723.8|1724.2|1724|1723.8|1723.6|770
1616490170000|2021-03-23 09:02:50|1724|1724|1724|1723.6|1724|1724|1724|1723.6|428
1616490180000|2021-03-23 09:03:00|1724.2|1723.8|1724.8|1724.4|1724.8|1724.6|1724.2|1723.6|1024
1616490190000|2021-03-23 09:03:10|1724.6|1724.2|1724.8|1724.6|1724.8|1724.6|1724.4|1724.2|820
1616490200000|2021-03-23 09:03:20|1724.6|1724.4|1725|1724.8|1725|1724.8|1724.4|1724|1615
1616490210000|2021-03-23 09:03:30|1725.2|1725|1725.4|1725|1725.6|1725.2|1725.2|1725|1746
1616490220000|2021-03-23 09:03:40|1725.6|1725.2|1726|1725.8|1726.2|1725.8|1725.4|1725.2|3720
1616490230000|2021-03-23 09:03:50|1726.2|1726|1726.6|1726.4|1727|1726.8|1726|1726|8724
1616490240000|2021-03-23 09:04:00|1726.2|1726.2|1726.2|1725.8|1726.6|1726.4|1726|1725.6|1655
1616490250000|2021-03-23 09:04:10|1726|1726|1725.8|1725.4|1726|1726|1725.8|1725.4|724
1616490260000|2021-03-23 09:04:20|1726|1725.6|1726|1725.6|1726.2|1726|1726|1725.6|2016
1616490270000|2021-03-23 09:04:30|1726.2|1725.4|1725.8|1725.4|1726.2|1726|1725.6|1725.4|3277
1616490280000|2021-03-23 09:04:40|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1725|1724.6|5412
1616490290000|2021-03-23 09:04:50|1725.6|1724.8|1725.4|1725.2|1725.8|1725.4|1725.4|1724.8|1492
1616490300000|2021-03-23 09:05:00|1725.2|1725|1725.4|1725|1725.4|1725.2|1725|1724.8|10827
1616490310000|2021-03-23 09:05:10|1725.2|1725.2|1725.4|1725.2|1726|1725.6|1725.2|1725|10031
1616490320000|2021-03-23 09:05:20|1725.6|1725.4|1725.2|1724.8|1725.8|1725.6|1725|1724.8|5608
1616490330000|2021-03-23 09:05:30|1725|1724.6|1724.8|1724.6|1725.2|1724.8|1724.6|1724.2|741
1616490340000|2021-03-23 09:05:40|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.8|1931
1616490350000|2021-03-23 09:05:50|1725|1724.6|1724.6|1724.2|1725|1724.8|1724.6|1724.2|1670
1616490360000|2021-03-23 09:06:00|1724.8|1724.4|1725.4|1724.8|1725.4|1725|1724.8|1724.4|773
1616490370000|2021-03-23 09:06:10|1725.2|1724.6|1725.4|1725|1725.4|1725|1725|1724.6|1000
1616490380000|2021-03-23 09:06:20|1725.2|1724.8|1725|1724.6|1725.2|1725|1725|1724.6|537
1616490390000|2021-03-23 09:06:30|1724.8|1724.8|1724|1723.8|1724.8|1724.8|1724|1723.6|2383
1616490400000|2021-03-23 09:06:40|1723.8|1723.6|1724.4|1724.2|1724.4|1724.2|1723.8|1723.6|3177
1616490410000|2021-03-23 09:06:50|1724.2|1724|1724.2|1723.8|1724.4|1724|1723.8|1723.4|1982
1616490420000|2021-03-23 09:07:00|1724.4|1724|1724.8|1724.2|1724.8|1724.4|1724.2|1724|1771
1616490430000|2021-03-23 09:07:10|1724.6|1724|1724.4|1723.8|1724.6|1724|1724|1723.8|301
1616490440000|2021-03-23 09:07:20||1724||1724||1724||1724|0
1616490450000|2021-03-23 09:07:30|1724.6|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724|1334
1616490460000|2021-03-23 09:07:40|1724.8|1724.4|1725.2|1724.8|1725.2|1725|1724.8|1724.4|3184
1616490470000|2021-03-23 09:07:50|1725|1725|1725|1724.8|1725.2|1725|1724.4|1724.2|3298
1616490480000|2021-03-23 09:08:00|1724.8|1724.6|1724.2|1724|1724.8|1724.6|1724.2|1724|1264
1616490490000|2021-03-23 09:08:10|1724.4|1724.2|1724.4|1724|1724.6|1724.4|1724.4|1724|958
1616490500000|2021-03-23 09:08:20|1724.2|1724.2|1724.8|1724.4|1724.8|1724.4|1724.2|1724.2|376
1616490510000|2021-03-23 09:08:30||1724.6||1724.2||1724.6||1724.2|1000
1616490520000|2021-03-23 09:08:40|1724.6|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1724|2875
1616490530000|2021-03-23 09:08:50|1724.4|1724|1723.4|1723.2|1724.4|1724|1723|1722.4|16146
1616490540000|2021-03-23 09:09:00|1723.6|1723.4|1723.6|1723.2|1724.4|1724|1723.6|1723.2|7726
1616490550000|2021-03-23 09:09:10|1723.4|1723|1723.8|1723.4|1723.8|1723.6|1723.2|1723|5818
1616490560000|2021-03-23 09:09:20|1723.6|1723.2|1723.4|1723|1723.6|1723.2|1723.4|1723|0
1616490570000|2021-03-23 09:09:30|1723.6|1723.2|1723.4|1723|1723.6|1723.4|1723.2|1722.8|2482
1616490580000|2021-03-23 09:09:40|1723.6|1723.2|1723.8|1723.4|1724|1723.6|1723.6|1723.2|1946
1616490590000|2021-03-23 09:09:50|1724|1723.6|1724|1723.6|1724|1723.8|1724|1723.4|870
1616490600000|2021-03-23 09:10:00|1723.8|1723.4|1723.8|1723.2|1724|1723.4|1723.4|1723.2|935
1616490610000|2021-03-23 09:10:10||1723.4||1723.2||1723.4||1723.2|0
1616490620000|2021-03-23 09:10:20|1723.6|1723.4|1725|1724.6|1725|1724.6|1723.6|1723.4|2264
1616490630000|2021-03-23 09:10:30|1724.8|1724.4|1725|1724.6|1725|1724.8|1724.8|1724.4|512
1616490640000|2021-03-23 09:10:40|1725.2|1724.8|1725.4|1725.2|1726|1725.6|1725.2|1724.8|1436
1616490650000|2021-03-23 09:10:50|1725.6|1725.4|1725|1724.8|1726|1725.6|1725|1724.8|1510
1616490660000|2021-03-23 09:11:00|1725.2|1724.6|1724.8|1724.6|1725.2|1724.6|1724.6|1724.2|3491
1616490670000|2021-03-23 09:11:10|1725|1724.8|1725|1724.4|1725|1724.8|1725|1724.4|430
1616490680000|2021-03-23 09:11:20|1724.8|1724.6|1725|1724.4|1725|1724.6|1724.8|1724.4|84
1616490690000|2021-03-23 09:11:30|1724.8|1724.2|1724.4|1723.8|1724.8|1724.2|1724|1723.6|3414
1616490710000|2021-03-23 09:11:50|1724.2|1724|1724.4|1724.2|1724.4|1724.2|1724.2|1724|51
1616490720000|2021-03-23 09:12:00|1724.2|1724|1724|1723.8|1724.2|1724|1724|1723.8|1957
1616490730000|2021-03-23 09:12:10|1723.8|1723.6|1723.6|1723.4|1723.8|1723.6|1723.4|1723|3565
1616490740000|2021-03-23 09:12:20|1723.8|1723.6|1723.6|1723.2|1723.8|1723.6|1723.6|1723.2|1064
1616490750000|2021-03-23 09:12:30|1723.2|1723.4|1723.4|1723|1723.4|1723.4|1723.2|1723|1200
1616490760000|2021-03-23 09:12:40|1723.2|1722.8|1722.8|1722.4|1723.2|1722.8|1722.6|1722.4|3339
1616490770000|2021-03-23 09:12:50|1723|1722.6|1722.8|1722.4|1723.4|1723.2|1722.8|1722.4|1967
1616490780000|2021-03-23 09:13:00|1723|1722.6|1723|1722.6|1723.2|1722.8|1722.8|1722.6|2279
1616490790000|2021-03-23 09:13:10|1723.2|1722.8|1722.6|1722.2|1723.4|1723|1722.4|1722.2|2716
1616490800000|2021-03-23 09:13:20|1722.4|1722|1722.2|1721.6|1722.4|1722|1722|1721.6|1750
1616490810000|2021-03-23 09:13:30|1722.4|1721.8|1722.6|1722|1722.6|1722.4|1722.4|1721.8|802
1616490820000|2021-03-23 09:13:40|1722.4|1722.2|1723|1722.6|1723|1722.6|1722.4|1722.2|853
1616490830000|2021-03-23 09:13:50|1722.8|1722.8|1722.8|1722.4|1722.8|1722.8|1722.2|1722|2802
1616490850000|2021-03-23 09:14:10|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|504
1616490860000|2021-03-23 09:14:20|1722.8|1722.4|1722.8|1722.4|1723|1722.8|1722.6|1722.2|3087
1616490870000|2021-03-23 09:14:30|1723|1722.6|1723|1722.6|1723.4|1723|1723|1722.4|1004
1616490880000|2021-03-23 09:14:40|1723.2|1722.8|1723|1722.6|1723.2|1723|1722.8|1722.6|4068
1616490890000|2021-03-23 09:14:50|||||||||70
1616490900000|2021-03-23 09:15:00|1722.8|1722.8|1722.6|1722|1722.8|1722.8|1722.4|1722|1471
1616490910000|2021-03-23 09:15:10||1722.2||1722.2||1722.2||1722.2|0
1616490920000|2021-03-23 09:15:20|1722.4|1722|1721.6|1721.4|1722.4|1722|1721.4|1721.2|2987
1616490930000|2021-03-23 09:15:30|1721.4|1721.2|1721.6|1721.2|1721.6|1721.4|1721.2|1721|4838
1616490940000|2021-03-23 09:15:40|1721.8|1721.4|1720.8|1720.6|1721.8|1721.6|1720.6|1720.4|5569
1616490950000|2021-03-23 09:15:50|1721|1720.8|1720.4|1720|1721|1720.8|1720.4|1720|4021
1616490960000|2021-03-23 09:16:00|1720.6|1720.2|1721.4|1721|1721.4|1721.2|1720.6|1720.2|4620
1616490970000|2021-03-23 09:16:10|1721.2|1720.8|1720.8|1720.6|1721.2|1720.8|1720.8|1720.4|6496
1616490980000|2021-03-23 09:16:20|1720.6|1720.4|1720.4|1720|1720.6|1720.4|1720.4|1720|1679
1616491000000|2021-03-23 09:16:40|1720.6|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|4009
1616491010000|2021-03-23 09:16:50|1720.8|1720.6|1719.4|1719.2|1721|1720.6|1719.4|1719|39711
1616491020000|2021-03-23 09:17:00|1719.2|1719|1720|1719.6|1720|1719.8|1719.2|1719|7223
1616491030000|2021-03-23 09:17:10|1720.2|1719.8|1719.8|1719.4|1720.2|1720|1719.2|1719|12058
1616491040000|2021-03-23 09:17:20|1720|1719.2|1719.2|1719|1720|1719.2|1719.2|1719|1298
1616491050000|2021-03-23 09:17:30|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719|1245
1616491060000|2021-03-23 09:17:40|1719.8|1719.4|1719.8|1719.2|1719.8|1719.4|1719.8|1719.2|0
1616491070000|2021-03-23 09:17:50|1719.6|1719.4|1719.8|1719.4|1720|1719.8|1719.6|1719.4|3536
1616491080000|2021-03-23 09:18:00|1719.6|1719.6|1720|1719.6|1720|1719.8|1719.6|1719.6|2557
1616491090000|2021-03-23 09:18:10|1720.2|1719.8|1720.2|1720|1720.2|1720|1720.2|1719.8|751
1616491100000|2021-03-23 09:18:20|1720|1719.8|1719.8|1719.4|1720|1719.8|1719.4|1719.2|2342
1616491110000|2021-03-23 09:18:30|1719.6|1719.2|1719.2|1718.8|1719.6|1719.2|1718.8|1718.4|1996
1616491120000|2021-03-23 09:18:40|1719.4|1719|1720|1719.6|1720|1719.6|1719.4|1719|204
1616491130000|2021-03-23 09:18:50|1719.8|1719.4|1719.2|1718.8|1719.8|1719.4|1719|1718.8|705
1616491140000|2021-03-23 09:19:00|1719.4|1719|1718.8|1718.4|1719.6|1719|1718.8|1718.4|0
1616491150000|2021-03-23 09:19:10|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718|1717.8|5080
1616491160000|2021-03-23 09:19:20|1718.6|1718.2|1718.4|1718|1718.8|1718.4|1718.2|1717.8|4648
1616491170000|2021-03-23 09:19:30|1718.2|1718.2|1718|1717.6|1718.2|1718.2|1717.8|1717.6|3641
1616491180000|2021-03-23 09:19:40|1718.2|1717.8|1717.6|1717.2|1718.2|1717.8|1717.6|1717.2|2052
1616491190000|2021-03-23 09:19:50|1717.4|1717|1717.8|1717.4|1717.8|1717.6|1717.2|1717|4094
1616491200000|2021-03-23 09:20:00|1718|1717.6|1717.2|1717|1718|1717.6|1717.2|1717|3635
1616491210000|2021-03-23 09:20:10|1717|1716.8|1717.2|1717|1717.4|1717.2|1716.8|1716.6|16363
1616491220000|2021-03-23 09:20:20|1717.4|1717.2|1718.2|1718|1718.4|1718|1717.2|1717|6323
1616491230000|2021-03-23 09:20:30|1718.4|1718.2|1718|1717.6|1718.8|1718.2|1718|1717.6|17227
1616491240000|2021-03-23 09:20:40|1717.8|1717.4|1717.6|1717.4|1717.8|1717.6|1717.6|1717.2|1079
1616491250000|2021-03-23 09:20:50|1717.8|1717.6|1717.6|1717.2|1717.8|1717.6|1717.6|1717.2|1753
1616491260000|2021-03-23 09:21:00|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.4|1743
1616491270000|2021-03-23 09:21:10|1717.6|1717.6|1717.4|1717.2|1717.6|1717.6|1717.4|1717.2|1500
1616491280000|2021-03-23 09:21:20|1717.6|1717|1717.2|1716.8|1717.6|1717|1717|1716.8|4364
1616491290000|2021-03-23 09:21:30|1717.4|1717|1717.4|1717.2|1717.8|1717.6|1717|1716.8|14923
1616491300000|2021-03-23 09:21:40|1717.6|1717.4|1716.4|1716.2|1718|1717.8|1716.4|1716.2|18511
1616491310000|2021-03-23 09:21:50|1716.6|1716.4|1716.4|1716.2|1716.8|1716.6|1716|1715.6|19379
1616491320000|2021-03-23 09:22:00|1716.6|1716.4|1716.2|1715.8|1716.8|1716.4|1716|1715.8|7628
1616491330000|2021-03-23 09:22:10|1716|1715.6|1716.6|1716|1716.6|1716.2|1715.8|1715.6|7874
1616491340000|2021-03-23 09:22:20|1716.4|1716.2|1716.2|1715.8|1716.4|1716.2|1716.2|1715.8|1393
1616491350000|2021-03-23 09:22:30|1716|1716|1716.4|1716|1716.4|1716|1716|1715.8|5300
1616491360000|2021-03-23 09:22:40|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|6650
1616491370000|2021-03-23 09:22:50|1716.4|1716.4|1716|1715.8|1716.4|1716.4|1716|1715.8|0
1616491380000|2021-03-23 09:23:00|1716.2|1716|1716.2|1716|1716.6|1716.2|1716|1715.8|1729
1616491390000|2021-03-23 09:23:10|1716.4|1715.8|1716|1715.6|1716.4|1715.8|1716|1715.6|253
1616491400000|2021-03-23 09:23:20|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.6|5516
1616491410000|2021-03-23 09:23:30|1716.4|1716|1716.8|1716.4|1716.8|1716.6|1716.4|1716|16127
1616491420000|2021-03-23 09:23:40|1716.6|1716.2|1716.4|1716|1716.6|1716.4|1716.2|1716|4400
1616491430000|2021-03-23 09:23:50|1716.2|1715.8|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|915
1616491440000|2021-03-23 09:24:00|1716|1715.6|1715|1714.6|1716|1715.8|1714.8|1714.6|34122
1616491450000|2021-03-23 09:24:10|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|1250
1616491460000|2021-03-23 09:24:20|1715|1714.6|1715|1714.8|1715|1714.8|1715|1714.4|70
1616491470000|2021-03-23 09:24:30|||||||||200
1616491480000|2021-03-23 09:24:40|1714.8|1714.6|1714.6|1714.2|1714.8|1714.6|1714.2|1714|1839
1616491490000|2021-03-23 09:24:50|1714.8|1714.4|1715|1714.6|1715|1714.8|1714.8|1714.4|1515
1616491500000|2021-03-23 09:25:00|1715.2|1714.8|1716.2|1716|1716.2|1716|1715.2|1714.8|3439
1616491510000|2021-03-23 09:25:10|1716|1715.8|1715.2|1715|1716.2|1716|1715.2|1715|5288
1616491520000|2021-03-23 09:25:20|1715.4|1714.8|1715.4|1715.2|1715.8|1715.4|1715.4|1714.8|3238
1616491530000|2021-03-23 09:25:30|1715.6||1715.4||1715.6||1715.4||0
1616491540000|2021-03-23 09:25:40|1715.6|1715.4|1715|1714.6|1715.6|1715.4|1714.8|1714.6|10333
1616491550000|2021-03-23 09:25:50|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715|1714.8|1456
1616491560000|2021-03-23 09:26:00|1715.4|1715|1714.8|1714.4|1715.4|1715|1714.8|1714.4|1766
1616491570000|2021-03-23 09:26:10|1715|1714.6|1715.6|1715.2|1715.6|1715.2|1715|1714.6|12150
1616491580000|2021-03-23 09:26:20|1715.4|1715|1714.8|1714.6|1715.4|1715|1714.8|1714.6|45
1616491590000|2021-03-23 09:26:30|1715|1714.8|1714.8|1714.6|1715|1714.8|1714.8|1714.6|1009
1616491600000|2021-03-23 09:26:40|1714.6|1714.4|1713.8|1713.6|1714.6|1714.4|1713.8|1713.4|7158
1616491610000|2021-03-23 09:26:50|1713.6|1713.4|1713.8|1713.4|1714|1713.8|1713.6|1713.2|2937
1616491620000|2021-03-23 09:27:00|1713.6|1713.2|1712.8|1712.6|1713.6|1713.2|1712.8|1712.6|8792
1616491630000|2021-03-23 09:27:10|1712.6|1712.4|1712.4|1712.2|1712.8|1712.6|1712.4|1712.2|958
1616491640000|2021-03-23 09:27:20|1712.2|1712|1712.2|1712|1712.4|1712.2|1711.8|1711.4|32354
1616491650000|2021-03-23 09:27:30|1712|1711.8|1712|1711.6|1712.2|1712|1712|1711.6|2236
1616491660000|2021-03-23 09:27:40|1712.2|1711.8|1712|1711.6|1712.2|1711.8|1711.6|1711.2|2536
1616491670000|2021-03-23 09:27:50|1712.2|1711.8|1712.4|1712.2|1712.6|1712.2|1712|1711.8|6576
1616491680000|2021-03-23 09:28:00|1712.2|1712|1713.6|1713.2|1713.6|1713.2|1712.2|1711.8|6510
1616491690000|2021-03-23 09:28:10|1713.8|1713.4|1714.2|1714|1714.2|1714|1713.6|1713.4|5888
1616491700000|2021-03-23 09:28:20|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|2518
1616491710000|2021-03-23 09:28:30|1715|1714.6|1715|1714.8|1715.2|1714.8|1714.8|1714.4|4348
1616491720000|2021-03-23 09:28:40|1714.8|1714.6|1714.8|1714.6|1715|1714.6|1714.8|1714.6|749
1616491730000|2021-03-23 09:28:50|1714.6|1714.4|1714.4|1713.8|1714.8|1714.4|1714.2|1713.8|1851
1616491740000|2021-03-23 09:29:00|1714.2|1713.6|1712.4|1712|1714.2|1713.6|1712|1711.8|3318
1616491750000|2021-03-23 09:29:10|1712.6|1712.2|1712.2|1711.6|1712.6|1712.4|1712|1711.6|1202
1616491760000|2021-03-23 09:29:20|1712.4|1711.8|1712.6|1712.2|1712.8|1712.4|1712.4|1711.8|1415
1616491770000|2021-03-23 09:29:30|1712.8|1712.4|1712.8|1712.4|1713|1712.4|1712.6|1712.4|100
1616491780000|2021-03-23 09:29:40|1712.6|1712.2|1712.4|1712|1712.8|1712.2|1712|1711.6|3245
1616491790000|2021-03-23 09:29:50|1712.6|1712.2|1712.6|1712.2|1713.4|1713|1712.4|1712|3498
1616491800000|2021-03-23 09:30:00|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|0
1616491810000|2021-03-23 09:30:10|1713.2|1712.4|1712.2|1711.8|1713.2|1712.4|1712|1711.8|1005
1616491820000|2021-03-23 09:30:20|1712|1711.6|1712|1711.6|1712.2|1712|1711.8|1711.4|7691
1616491830000|2021-03-23 09:30:30|1712.2|1711.8|1712|1711.6|1712.2|1711.8|1712|1711.6|0
1616491840000|2021-03-23 09:30:40|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|545
1616491850000|2021-03-23 09:30:50|1711.8|1711.4|1711.6|1711.4|1711.8|1711.4|1711.4|1711.2|2841
1616491860000|2021-03-23 09:31:00|1711.4|1711.2|1711.4|1710.8|1711.6|1711.2|1711|1710.8|14462
1616491870000|2021-03-23 09:31:10|1711.2|1711|1711.2|1710.8|1711.4|1711|1711|1710.8|2176
1616491880000|2021-03-23 09:31:20|1711.4|1711|1711.2|1711|1711.8|1711.4|1711.2|1710.8|3369
1616491890000|2021-03-23 09:31:30|1711.4|1711.2|1711.2|1710.8|1711.6|1711.2|1711|1710.8|659
1616491900000|2021-03-23 09:31:40|1711.4|1711|1711.8|1711.4|1711.8|1711.6|1711.4|1711|1213
1616491910000|2021-03-23 09:31:50|1711.6|1711.6|1711.4|1710.8|1711.6|1711.6|1711.4|1710.8|702
1616491920000|2021-03-23 09:32:00|1711.2|1711|1711.2|1710.8|1711.4|1711.2|1711|1710.8|3171
1616491940000|2021-03-23 09:32:20|1711|1710.6|1710.8|1710.6|1711.2|1711|1710.8|1710.6|8058
1616491950000|2021-03-23 09:32:30|1711|1710.8|1711.8|1711.4|1711.8|1711.6|1711|1710.8|527
1616491960000|2021-03-23 09:32:40|1712|1711.6|1712|1711.6|1712.4|1712.2|1711.4|1711|5590
1616491970000|2021-03-23 09:32:50|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.2|1368
1616491980000|2021-03-23 09:33:00|1711.8|1711.4|1711.2|1710.8|1711.8|1711.4|1711|1710.8|9121
1616491990000|2021-03-23 09:33:10|1711.4|1711|1711.8|1711.4|1712|1711.6|1711.2|1711|8533
1616492000000|2021-03-23 09:33:20|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|200
1616492010000|2021-03-23 09:33:30|1711.4|1711|1711.6|1711.2|1711.6|1711.2|1711.2|1711|4749
1616492020000|2021-03-23 09:33:40||1711||1711||1711||1711|0
1616492030000|2021-03-23 09:33:50|1711.4|1710.8|1711|1710.8|1711.4|1710.8|1711|1710.8|1988
1616492040000|2021-03-23 09:34:00|1710.8|1710.6|1711.4|1711|1711.4|1711|1710.6|1710.2|21706
1616492050000|2021-03-23 09:34:10|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.6|1711.2|0
1616492060000|2021-03-23 09:34:20|1711.6|1711.2|1712|1711.6|1712|1711.6|1711.6|1711.2|1245
1616492070000|2021-03-23 09:34:30|1711.8|1711.8|1711.6|1711.2|1712|1711.8|1711.6|1711.2|5929
1616492080000|2021-03-23 09:34:40|1711.4|1711|1711.2|1711|1711.6|1711.2|1711.2|1711|4156
1616492090000|2021-03-23 09:34:50|1711.4|1711.4|1711.8|1711.4|1711.8|1711.4|1711.4|1711.4|1760
1616492100000|2021-03-23 09:35:00|1711.6|1711.2|1711|1710.8|1711.6|1711.4|1710.8|1710.6|9012
1616492110000|2021-03-23 09:35:10|1711.2|1711|1711.4|1711|1711.4|1711.2|1711.2|1710.8|1050
1616492120000|2021-03-23 09:35:20||1711.2||1711.2||1711.2||1711.2|0
1616492130000|2021-03-23 09:35:30|1711.2|1711|1711.4|1711|1711.4|1711|1711.2|1711|45
1616492140000|2021-03-23 09:35:40|1711.2|1711.2|1711.6|1711.4|1712|1711.8|1711.2|1711.2|3554
1616492150000|2021-03-23 09:35:50|1711.8|1711.6|1711.8|1711.6|1712.2|1712|1711.8|1711.6|7529
1616492160000|2021-03-23 09:36:00|1712|1711.4|1712.4|1712|1712.4|1712.2|1711.4|1711.2|867
1616492170000|2021-03-23 09:36:10|1712.6|1712.2|1713|1712.6|1713|1712.6|1712.6|1712.2|29
1616492180000|2021-03-23 09:36:20|1713.2|1712.8|1713.6|1713.2|1713.8|1713.2|1713.2|1712.8|1561
1616492190000|2021-03-23 09:36:30|1713.4|1713.4|1714|1713.6|1714|1713.6|1713.4|1713.2|605
1616492200000|2021-03-23 09:36:40|1714.2|1713.8|1714.2|1714|1714.2|1714|1713.8|1713.4|872
1616492210000|2021-03-23 09:36:50|1714.4|1713.8|1714.2|1714|1714.4|1714|1714|1713.8|1825
1616492220000|2021-03-23 09:37:00|1714.4|1714.2|1714.2|1713.8|1714.4|1714.2|1714.2|1713.8|400
1616492230000|2021-03-23 09:37:10|1714|1714|1715|1714.6|1715|1714.8|1714|1714|3243
1616492240000|2021-03-23 09:37:20|1714.8|1714.8|1713.8|1713.6|1714.8|1714.8|1713.8|1713.6|4458
1616492250000|2021-03-23 09:37:30|1713.6|1713.4|1713.6|1713.4|1713.8|1713.6|1713.6|1713.4|10945
1616492260000|2021-03-23 09:37:40|1713.8|1713.6|1714|1713.8|1714|1713.8|1713.4|1713.2|4095
1616492270000|2021-03-23 09:37:50|1714.2|1714|1713.6|1713.2|1714.2|1714|1713.2|1713|7864
1616492280000|2021-03-23 09:38:00|1713.4|1713|1713.8|1713.4|1713.8|1713.6|1713.4|1713|2905
1616492290000|2021-03-23 09:38:10||1713.2||1713.4||1713.4||1713.2|0
1616492300000|2021-03-23 09:38:20|1713.6|1713.6|1713.4|1713|1713.6|1713.6|1713.4|1713|2753
1616492310000|2021-03-23 09:38:30|1713.2|1712.8|1712.8|1712.4|1713.2|1713|1712.8|1712.4|1051
1616492320000|2021-03-23 09:38:40|1713|1712.6|1712.8|1712.4|1713.2|1712.8|1712.8|1712.4|1410
1616492330000|2021-03-23 09:38:50|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|0
1616492340000|2021-03-23 09:39:00|1712.8|1712.4|1712.6|1712.2|1712.8|1712.4|1712.2|1712|5042
1616492350000|2021-03-23 09:39:10|1712.4|1712.4|1712|1711.6|1712.8|1712.6|1712|1711.6|6932
1616492360000|2021-03-23 09:39:20|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|0
1616492370000|2021-03-23 09:39:30|1712|1711.8|1712|1711.6|1712.2|1712|1711.8|1711.6|5154
1616492380000|2021-03-23 09:39:40|1712.2|1711.8|1712.2|1712|1712.6|1712.4|1712.2|1711.8|6306
1616492390000|2021-03-23 09:39:50|1712|1711.8|1712.2|1711.8|1712.2|1712|1712|1711.6|427
1616492400000|2021-03-23 09:40:00|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.4|1711.2|499
1616492410000|2021-03-23 09:40:10|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|1123
1616492420000|2021-03-23 09:40:20|1711.6|1711.2|1711.8|1711.4|1711.8|1711.6|1711.6|1711.2|121
1616492430000|2021-03-23 09:40:30|1712|1711.6|1712.8|1712.4|1713|1712.6|1712|1711.6|3946
1616492440000|2021-03-23 09:40:40|1712.6|1712.2|1713|1712.6|1713|1712.6|1712.6|1712.2|0
1616492450000|2021-03-23 09:40:50|1712.8|1712.8|1713.2|1713|1713.4|1713|1712.8|1712.4|235
1616492460000|2021-03-23 09:41:00|1713|1712.8|1713|1712.6|1713|1713|1712.8|1712.4|70
1616492470000|2021-03-23 09:41:10|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.4|1712.2|1143
1616492480000|2021-03-23 09:41:20|1712.6|1712.6|1713|1712.8|1713|1712.8|1712.6|1712.4|3120
1616492490000|2021-03-23 09:41:30|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|400
1616492500000|2021-03-23 09:41:40|1712.8|1712.6|1713.2|1712.6|1713.2|1712.8|1712.8|1712.6|1429
1616492510000|2021-03-23 09:41:50|1713|1712.4|1713|1712.4|1713|1712.4|1712.8|1712.4|200
1616492520000|2021-03-23 09:42:00|1713.2|1712.6|1713.2|1713|1713.6|1713.2|1712.8|1712.4|6480
1616492530000|2021-03-23 09:42:10|1713|1712.8|1712.8|1712.4|1713|1712.8|1712.8|1712.4|905
1616492540000|2021-03-23 09:42:20|1712.6|1712.2|1712|1711.8|1712.6|1712.4|1711.8|1711.4|3512
1616492550000|2021-03-23 09:42:30|1712.2|1711.6|1712|1711.6|1712.2|1711.6|1711.6|1711.4|12081
1616492560000|2021-03-23 09:42:40|1712.2|1711.8|1712.2|1711.8|1712.2|1712|1711.8|1711.4|3384
1616492570000|2021-03-23 09:42:50|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|979
1616492580000|2021-03-23 09:43:00|1712.4|1712|1712.4|1712|1712.6|1712.4|1712|1711.6|6750
1616492590000|2021-03-23 09:43:10|1712.2|1711.8|1712.4|1711.8|1712.4|1712|1712|1711.6|627
1616492600000|2021-03-23 09:43:20|1712.2|1711.6|1711.8|1711.6|1712.2|1711.8|1711.6|1711.4|596
1616492610000|2021-03-23 09:43:30|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|5494
1616492620000|2021-03-23 09:43:40|1711.8|1711.6|1711.4|1711.2|1712.4|1711.8|1711.2|1711|15478
1616492630000|2021-03-23 09:43:50|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.4|1711.2|840
1616492640000|2021-03-23 09:44:00|1711.4|1711|1710.6|1710.4|1711.4|1711|1710.6|1710.2|25147
1616492650000|2021-03-23 09:44:10|1710.4|1710.2|1710|1709.8|1710.4|1710.4|1710|1709.6|53607
1616492660000|2021-03-23 09:44:20|1710.2|1709.6|1710.8|1710.4|1710.8|1710.6|1710.2|1709.6|13944
1616492670000|2021-03-23 09:44:30|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710.4|1710|749
1616492680000|2021-03-23 09:44:40|1710.6|1710.2|1710|1709.8|1710.6|1710.4|1710|1709.8|2806
1616492690000|2021-03-23 09:44:50|1710.2|1710|1710|1709.8|1710.4|1710|1710|1709.8|1831
1616492700000|2021-03-23 09:45:00|1710.2|1710|1709.8|1709.6|1710.4|1710|1709.8|1709.6|4029
1616492710000|2021-03-23 09:45:10|1710|1709.8|1710.2|1710|1710.6|1710.4|1710|1709.8|5805
1616492720000|2021-03-23 09:45:20|1710.4|1710.2|1711|1710.6|1711|1710.6|1710.4|1710|3054
1616492730000|2021-03-23 09:45:30|1710.8|1710.4|1710.4|1710.2|1711|1710.4|1710.4|1710.2|773
1616492740000|2021-03-23 09:45:40|1710.2|1710|1709.4|1709|1710.2|1710|1709.4|1709|4005
1616492750000|2021-03-23 09:45:50|1709.2|1709.2|1710|1709.6|1710|1709.8|1709.2|1709.2|3726
1616492760000|2021-03-23 09:46:00|1709.8|1709.4|1709.6|1709.4|1710|1709.6|1709.6|1709.4|2083
1616492770000|2021-03-23 09:46:10|1709.4|1709.2|1709|1708.8|1709.4|1709.2|1708.8|1708.4|13499
1616492780000|2021-03-23 09:46:20|1709.2|1709|1708.8|1708.6|1709.4|1709.2|1708.8|1708.6|7342
1616492790000|2021-03-23 09:46:30|1709|1708.8|1708|1707.6|1709|1708.8|1708|1707.6|14767
1616492800000|2021-03-23 09:46:40|1707.8|1707.8|1707.6|1707.4|1707.8|1707.8|1707.4|1707.2|3070
1616492810000|2021-03-23 09:46:50|1707.8|1707.6|1707.8|1707.6|1708.4|1708.2|1707.8|1707.6|6404
1616492820000|2021-03-23 09:47:00|1708|1707.8|1707.8|1707.4|1708|1707.8|1707.6|1707.4|2585
1616492830000|2021-03-23 09:47:10|1708|1707.6|1709|1708.6|1709|1708.6|1708|1707.6|12448
1616492840000|2021-03-23 09:47:20|1709.2|1708.8|1708.4|1708|1709.2|1709|1708.2|1708|2514
1616492850000|2021-03-23 09:47:30|1708.8|1708.2|1708|1707.6|1708.8|1708.4|1707.8|1707.6|1618
1616492860000|2021-03-23 09:47:40|1707.8|1707.8|1708|1707.8|1708.4|1708.2|1707.8|1707.6|11991
1616492870000|2021-03-23 09:47:50|1707.8|1707.6|1707.4|1707.2|1708|1707.8|1707.4|1707.2|21156
1616492880000|2021-03-23 09:48:00|1707.6|1707|1706.8|1706.6|1707.6|1707.4|1706.8|1706.6|9212
1616492890000|2021-03-23 09:48:10|1706.6|1706.4|1706.2|1706|1706.8|1706.6|1706.2|1706|13335
1616492900000|2021-03-23 09:48:20|1706|1705.8|1704.8|1704.6|1706|1705.8|1704.6|1704.2|39133
1616492910000|2021-03-23 09:48:30|1705|1704.4|1704.8|1704.6|1705|1704.8|1704.6|1704.4|8632
1616492920000|2021-03-23 09:48:40|1704.6|1704.4|1704.4|1704|1704.6|1704.4|1704.2|1704|4219
1616492930000|2021-03-23 09:48:50|1704.6|1704.2|1705|1704.8|1705.4|1705|1704.6|1704.2|15749
1616492940000|2021-03-23 09:49:00|1704.8|1704.6|1704.8|1704.6|1705.2|1705|1704.6|1704.2|7467
1616492950000|2021-03-23 09:49:10|1705|1704.4|1705.8|1705.4|1706|1705.8|1705|1704.4|8529
1616492960000|2021-03-23 09:49:20|1705.6|1705.2|1705|1704.6|1705.6|1705.2|1704.6|1704.4|11882
1616492970000|2021-03-23 09:49:30|1704.8|1704.8|1706.2|1705.6|1706.2|1705.8|1704.8|1704.6|12228
1616492980000|2021-03-23 09:49:40|1706|1705.4|1705.8|1705.4|1706|1705.6|1705.4|1705|3334
1616492990000|2021-03-23 09:49:50|1706.2|1705.8|1705.8|1705.4|1706.2|1706|1705.2|1705|9333
1616493000000|2021-03-23 09:50:00|1705.6|1705.2|1705.4|1705.2|1705.6|1705.4|1705.4|1705|750
1616493010000|2021-03-23 09:50:10|1705.2|1705|1705.4|1705|1705.4|1705.2|1705|1704.8|7048
1616493020000|2021-03-23 09:50:20|1705.6|1705.2|1705.2|1705|1706|1705.8|1705|1704.8|14012
1616493030000|2021-03-23 09:50:30|1705.4|1705.2|1706.2|1706|1706.2|1706|1705.4|1705|7974
1616493040000|2021-03-23 09:50:40|1706.4|1706.2|1706.2|1705.8|1706.8|1706.4|1706.2|1705.8|1085
1616493050000|2021-03-23 09:50:50|1706.4|1706|1706.4|1706|1706.4|1706.2|1706|1705.8|5125
1616493060000|2021-03-23 09:51:00|1706.2|1705.8|1705.6|1705.2|1706.2|1705.8|1705.4|1705.2|2324
1616493070000|2021-03-23 09:51:10|1705.8|1705.4|1705|1704.8|1705.8|1705.6|1704.8|1704.4|4460
1616493080000|2021-03-23 09:51:20|1704.8|1704.6|1705.4|1705|1705.4|1705.2|1704.8|1704.6|2412
1616493090000|2021-03-23 09:51:30|1705.2|1705.2|1704.6|1704.4|1705.2|1705.2|1704.6|1704.2|4238
1616493100000|2021-03-23 09:51:40|1704.4|1704.2|1704|1703.8|1704.4|1704.2|1704|1703.8|7726
1616493110000|2021-03-23 09:51:50|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.4|1703.2|14725
1616493120000|2021-03-23 09:52:00|1703.8|1703.6|1704.4|1704.2|1704.6|1704.4|1703.6|1703.4|19192
1616493130000|2021-03-23 09:52:10|1704.6|1704|1704.4|1704.2|1704.6|1704.2|1703.8|1703.6|6496
1616493140000|2021-03-23 09:52:20|1704.2|1704|1704.2|1704|1704.2|1704|1703.8|1703.6|4498
1616493150000|2021-03-23 09:52:30||1703.8||1703.8||1703.8||1703.8|0
1616493160000|2021-03-23 09:52:40|1704|1703.6|1703.6|1703.2|1704|1703.8|1703.2|1703|8187
1616493170000|2021-03-23 09:52:50|1703.8|1703.4|1703.8|1703.6|1704|1703.8|1703.6|1703.4|4918
1616493180000|2021-03-23 09:53:00|1703.6|1703.4|1703.2|1703|1703.8|1703.4|1703.2|1703|4849
1616493190000|2021-03-23 09:53:10|1703|1702.8|1703|1702.8|1703.2|1703|1702.4|1702.2|20742
1616493200000|2021-03-23 09:53:20|1702.8|1702.6|1703.2|1703|1703.6|1703.2|1702.8|1702.6|32934
1616493210000|2021-03-23 09:53:30|1703.4|1702.8|1703.8|1703.4|1704.2|1704|1703.2|1702.8|5590
1616493220000|2021-03-23 09:53:40|1704|1703.6|1704.2|1703.8|1704.2|1703.8|1704|1703.6|1596
1616493230000|2021-03-23 09:53:50|1704.6|1704|1704.6|1704.2|1704.8|1704.6|1704.4|1704|1547
1616493240000|2021-03-23 09:54:00|1704.8|1704|1704.8|1704.4|1704.8|1704.4|1704.8|1704|0
1616493250000|2021-03-23 09:54:10|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704|1703.8|10840
1616493260000|2021-03-23 09:54:20|1705|1704.6|1705.8|1705.4|1705.8|1705.6|1705|1704.6|6198
1616493270000|2021-03-23 09:54:30|1705.6|1704.8|1704.8|1704.6|1705.6|1705|1704.8|1704.4|10248
1616493280000|2021-03-23 09:54:40||1704.4||1704.6||1704.6||1704.4|1361
1616493290000|2021-03-23 09:54:50|1704.6|1704.4|1704.4|1704.2|1704.8|1704.6|1703.8|1703.6|5460
1616493300000|2021-03-23 09:55:00|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.2|1704|1714
1616493310000|2021-03-23 09:55:10|1704.8|1704.4|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|967
1616493320000|2021-03-23 09:55:20|1704.4|1704.4|1705|1704.8|1705|1704.8|1704.4|1704.4|5665
1616493330000|2021-03-23 09:55:30|1705.2|1705|1704.6|1704.4|1705.6|1705.2|1704.6|1704.4|3387
1616493340000|2021-03-23 09:55:40|1704.8|1704.6|1704.8|1704.2|1705.4|1705.2|1704.6|1704.2|11052
1616493350000|2021-03-23 09:55:50|1704.6|1704.6|1704.2|1703.8|1704.6|1704.6|1704|1703.8|2679
1616493360000|2021-03-23 09:56:00|1704|1704|1703.2|1703|1704.2|1704|1703.2|1703|11632
1616493370000|2021-03-23 09:56:10|1703.4|1703.2|1702.4|1702.2|1703.4|1703.2|1702.4|1702.2|14127
1616493380000|2021-03-23 09:56:20|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702|1701.6|23819
1616493390000|2021-03-23 09:56:30|1702.4|1702.4|1703.6|1703.4|1703.8|1703.6|1702.4|1702.4|4749
1616493400000|2021-03-23 09:56:40|1703.8|1703.6|1703.8|1703.6|1704|1703.8|1703.6|1703.4|6075
1616493410000|2021-03-23 09:56:50|1703.6|1703.4|1703.2|1703|1703.6|1703.4|1703|1702.8|3937
1616493420000|2021-03-23 09:57:00|1703|1702.8|1703.2|1702.8|1703.2|1703|1702.8|1702.6|2774
1616493430000|2021-03-23 09:57:10|1703|1702.6|1702.8|1702.6|1703|1702.6|1702.8|1702.6|745
1616493440000|2021-03-23 09:57:20|1703|1702.8|1703.4|1703|1703.8|1703.4|1703|1702.8|3844
1616493450000|2021-03-23 09:57:30|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.2|1703|1471
1616493460000|2021-03-23 09:57:40|1703.4|1703|1703|1702.6|1703.4|1703.2|1702.6|1702.4|2335
1616493470000|2021-03-23 09:57:50|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|0
1616493480000|2021-03-23 09:58:00|1702.8|1702.6|1702|1701.8|1702.8|1702.6|1702|1701.6|6251
1616493490000|2021-03-23 09:58:10|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.6|1701.4|1608
1616493500000|2021-03-23 09:58:20||1701.6||1701.6||1701.8||1701.6|3432
1616493510000|2021-03-23 09:58:30|1701.8|1701.4|1701.4|1701.2|1701.8|1701.4|1701.2|1701|15017
1616493520000|2021-03-23 09:58:40|1701.2|1701|1701.2|1701|1701.4|1701.2|1701.2|1700.8|21642
1616493530000|2021-03-23 09:58:50|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.8|1700.6|4285
1616493540000|2021-03-23 09:59:00|1701|1700.8|1700.6|1700.4|1701|1700.8|1700.4|1700.2|3055
1616493550000|2021-03-23 09:59:10|1700.4|1700.2|1699|1698.8|1700.4|1700.2|1698.6|1698.4|200222
1616493560000|2021-03-23 09:59:20|1699.2|1699|1699.2|1699|1699.2|1699|1698.6|1698.4|4416
1616493570000|2021-03-23 09:59:30|1699|1698.8|1699.4|1699|1699.8|1699.4|1698.6|1698.4|13556
1616493580000|2021-03-23 09:59:40|1699.2|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|0
1616493590000|2021-03-23 09:59:50|1699.4|1699|1699.6|1699.4|1699.8|1699.6|1699.2|1699|4961
1616493600000|2021-03-23 10:00:00|1699.4|1699.2|1699.6|1699.4|1700.2|1700|1699.4|1699.2|31748
1616493610000|2021-03-23 10:00:10|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699|1809
1616493620000|2021-03-23 10:00:20|1699.4|1699.2|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|2893
1616493630000|2021-03-23 10:00:30|1699.2|1699|1699.4|1699|1699.6|1699.2|1699.2|1699|7363
1616493640000|2021-03-23 10:00:40|1699.2|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1174
1616493650000|2021-03-23 10:00:50|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1698.8|2624
1616493660000|2021-03-23 10:01:00|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|2476
1616493670000|2021-03-23 10:01:10|1698.8|1698.6|1699.2|1699|1699.4|1699|1698.8|1698.6|9734
1616493680000|2021-03-23 10:01:20|1699|1698.8|1698.8|1698.6|1699|1699|1698.8|1698.6|524
1616493690000|2021-03-23 10:01:30|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|551
1616493700000|2021-03-23 10:01:40|1699|1698.8|1699.2|1699|1699.4|1699.2|1699|1698.8|2947
1616493710000|2021-03-23 10:01:50|1699.4|1699.2|1699.6|1699.4|1699.8|1699.4|1699.4|1699|1440
1616493720000|2021-03-23 10:02:00|1699.8|1699.2|1700|1699.8|1700|1699.8|1699.6|1699.2|14702
1616493730000|2021-03-23 10:02:10|1700.2|1700|1700.4|1700|1700.6|1700.4|1700.2|1700|26208
1616493740000|2021-03-23 10:02:20|1700.2|1700.2|1700|1699.8|1700.2|1700.2|1699.8|1699.4|4294
1616493750000|2021-03-23 10:02:30|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|1582
1616493760000|2021-03-23 10:02:40|1699.4|1699.2|1699|1698.8|1699.4|1699.2|1699|1698.8|6676
1616493770000|2021-03-23 10:02:50|1698.8|1698.6|1698.4|1698|1698.8|1698.6|1698.2|1698|11942
1616493780000|2021-03-23 10:03:00|1698.2|1697.8|1697.8|1697.4|1698.2|1697.8|1697.6|1697.4|2159
1616493790000|2021-03-23 10:03:10|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.2|1697|5115
1616493800000|2021-03-23 10:03:20|1697.4|1697.2|1698.2|1697.8|1698.2|1698|1697.4|1697|9389
1616493810000|2021-03-23 10:03:30|1698|1697.6|1697.8|1697.4|1698.2|1697.6|1697.4|1697.2|25818
1616493820000|2021-03-23 10:03:40|1697.6|1697.6|1698.2|1698|1698.2|1698|1697.6|1697.6|3640
1616493830000|2021-03-23 10:03:50|1698.4|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1697.8|2509
1616493840000|2021-03-23 10:04:00|1698.4|1697.8|1698.2|1698|1698.4|1698.2|1698|1697.8|737
1616493850000|2021-03-23 10:04:10|1698.4|1697.8|1699|1698.4|1699|1698.6|1698.4|1697.8|6661
1616493860000|2021-03-23 10:04:20|1698.8|1698.2|1698.2|1698|1698.8|1698.2|1698|1697.8|2792
1616493870000|2021-03-23 10:04:30|1698|1697.8|1697.2|1697|1698.6|1698.4|1697|1696.8|24124
1616493880000|2021-03-23 10:04:40|1697|1696.8|1696.8|1696.4|1697|1696.8|1696.6|1696.4|5877
1616493890000|2021-03-23 10:04:50|1696.6|1696.6|1696.4|1696.2|1696.8|1696.6|1696.4|1696.2|3395
1616493900000|2021-03-23 10:05:00|1696.6|1696.4|1697.4|1697|1697.4|1697.2|1696.4|1696.2|13621
1616493910000|2021-03-23 10:05:10|1697.2|1697.2|1697.6|1697.4|1697.6|1697.4|1697|1696.6|4635
1616493920000|2021-03-23 10:05:20|1697.4|1697.2|1697.4|1697|1697.6|1697.2|1697.2|1697|4069
1616493930000|2021-03-23 10:05:30|1697.6|1697.2|1698.2|1697.8|1698.2|1698|1697.4|1697|10735
1616493940000|2021-03-23 10:05:40|1698|1698|1698.6|1698|1698.8|1698.6|1698|1698|5228
1616493950000|2021-03-23 10:05:50|1698.4|1697.8|1699.2|1698.8|1699.2|1699|1698.2|1697.8|5929
1616493960000|2021-03-23 10:06:00|1699|1698.6|1698.2|1698|1699.2|1698.8|1698.2|1698|5464
1616493970000|2021-03-23 10:06:10|1698.4|1697.8|1697.8|1697.4|1698.4|1697.8|1697.2|1697|8262
1616493980000|2021-03-23 10:06:20|1697.6|1697.2|1697.8|1697.6|1698|1697.6|1697.6|1697.2|8302
1616493990000|2021-03-23 10:06:30|1697.6|1697.4|1697.2|1697|1698|1697.6|1697.2|1697|3960
1616494000000|2021-03-23 10:06:40|1697|1696.8|1698.2|1697.6|1698.2|1697.8|1697|1696.8|4593
1616494010000|2021-03-23 10:06:50|1698|1697.4|1697.8|1697.6|1698|1697.8|1697.8|1697.4|646
1616494020000|2021-03-23 10:07:00|1697.6|1697.4|1697|1696.8|1697.8|1697.6|1697|1696.8|3761
1616494030000|2021-03-23 10:07:10|1697.2|1697|1698.4|1698.2|1698.6|1698.2|1697.2|1697|5114
1616494040000|2021-03-23 10:07:20|1698.6|1698.4|1698.6|1698.2|1699|1698.8|1698.6|1698.2|3172
1616494050000|2021-03-23 10:07:30|1698.8|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|253
1616494060000|2021-03-23 10:07:40|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|770
1616494070000|2021-03-23 10:07:50|1698.2|1697.8|1697.8|1697.6|1698.2|1697.8|1697.8|1697.6|1746
1616494080000|2021-03-23 10:08:00|1698|1697.8|1697.8|1697.6|1698.4|1698.2|1697.6|1697.2|11897
1616494090000|2021-03-23 10:08:10|1698|1697.8|1698.6|1698.2|1698.6|1698.4|1698|1697.8|5945
1616494100000|2021-03-23 10:08:20|1698.4|1698.4|1698.8|1698.6|1698.8|1698.6|1698.4|1698.4|300
1616494110000|2021-03-23 10:08:30|1699|1698.4|1699.2|1698.8|1699.2|1699|1699|1698.4|3611
1616494120000|2021-03-23 10:08:40|1699|1698.6|1699.6|1699.4|1699.8|1699.4|1698.8|1698.6|3323
1616494130000|2021-03-23 10:08:50|1699.4|1699.2|1699.8|1699.4|1700|1699.6|1699.4|1699.2|2677
1616494140000|2021-03-23 10:09:00|1700|1699.6|1699.8|1699.6|1700.2|1700|1699.6|1699.4|17082
1616494150000|2021-03-23 10:09:10|||||||||300
1616494160000|2021-03-23 10:09:20|1700|1699.8|1700.2|1699.8|1700.4|1699.8|1699.6|1699.4|3343
1616494170000|2021-03-23 10:09:30|1700|1699.6|1700.2|1699.8|1700.2|1700|1700|1699.6|2065
1616494180000|2021-03-23 10:09:40|1700|1699.6|1699.4|1699|1700|1699.6|1699.2|1699|4262
1616494190000|2021-03-23 10:09:50|1699.2|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|261
1616494200000|2021-03-23 10:10:00|1699|1698.8|1699.4|1699|1699.4|1699.2|1699|1698.6|7116
1616494210000|2021-03-23 10:10:10|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|1134
1616494220000|2021-03-23 10:10:20|1699.2|1699.2|1698.6|1698.4|1699.2|1699.2|1698.6|1698.4|2377
1616494230000|2021-03-23 10:10:30|1698.4|1698.2|1698.8|1698.6|1699|1698.8|1698.4|1698.2|3335
1616494240000|2021-03-23 10:10:40|1699.2|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|13540
1616494250000|2021-03-23 10:10:50|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.6|800
1616494260000|2021-03-23 10:11:00|1698.8|1698.8|1699.4|1699.2|1700.2|1699.8|1698.8|1698.8|11652
1616494270000|2021-03-23 10:11:10|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.6|200
1616494280000|2021-03-23 10:11:20|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.6|1698.2|148
1616494290000|2021-03-23 10:11:30|1698.8|1698.4|1699.6|1699.2|1700|1699.8|1698.8|1698.4|10980
1616494300000|2021-03-23 10:11:40|1699.4|1699|1699|1698.8|1699.6|1699.2|1699|1698.8|1578
1616494310000|2021-03-23 10:11:50|1699.2|1699|1698.6|1698.4|1699.2|1699|1698.6|1698.4|3457
1616494320000|2021-03-23 10:12:00|1698.4|1698.2|1698|1697.8|1698.6|1698.4|1698|1697.6|11164
1616494330000|2021-03-23 10:12:10|1698.2|1698|1698.6|1698.2|1698.6|1698.4|1698.2|1697.8|4960
1616494340000|2021-03-23 10:12:20|1698.8|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|1587
1616494350000|2021-03-23 10:12:30|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1697.6|1697.4|2909
1616494360000|2021-03-23 10:12:40|1698.4|1698.2|1698.4|1698.2|1698.8|1698.6|1698.4|1698|8546
1616494370000|2021-03-23 10:12:50|1698.6|1698.4|1699|1698.8|1699.2|1699|1698.6|1698.4|9938
1616494380000|2021-03-23 10:13:00|1699.2|1698.6|1698.8|1698.4|1699.2|1698.6|1698.8|1698.4|1033
1616494390000|2021-03-23 10:13:10|1698.6|1698.6|1699.6|1699.2|1699.6|1699.4|1698.6|1698.6|5332
1616494400000|2021-03-23 10:13:20|1699.8|1699.4|1699.8|1699.6|1700|1699.6|1699.6|1699.4|557
1616494410000|2021-03-23 10:13:30|1700|1699.4|1701.8|1701.4|1701.8|1701.4|1700|1699.4|7624
1616494420000|2021-03-23 10:13:40|1701.6|1701.6|1701|1700.8|1702.2|1701.8|1701|1700.6|4243
1616494430000|2021-03-23 10:13:50|1701.2|1700.6|1701.2|1700.8|1701.2|1701|1701.2|1700.6|706
1616494440000|2021-03-23 10:14:00|1701|1701|1699.8|1699.6|1701.2|1701|1699.8|1699.4|3349
1616494450000|2021-03-23 10:14:10|1699.6|1699.4|1699|1698.8|1700|1699.8|1699|1698.8|12849
1616494460000|2021-03-23 10:14:20|1699.2|1699|1699.4|1699|1699.4|1699.2|1698.8|1698.6|3333
1616494470000|2021-03-23 10:14:30|1699.2|1698.8|1699|1698.6|1699.4|1698.8|1698.8|1698.4|813
1616494480000|2021-03-23 10:14:40|1698.8|1698.8|1698.6|1698.4|1699|1698.8|1698.6|1698.4|4123
1616494490000|2021-03-23 10:14:50|1698.4|1698.2|1697.4|1697.2|1698.4|1698.2|1697.4|1697.2|16945
1616494500000|2021-03-23 10:15:00|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697|1696.8|5213
1616494510000|2021-03-23 10:15:10|1697.2|1697|1697.2|1696.8|1697.2|1697|1697.2|1696.8|2150
1616494520000|2021-03-23 10:15:20|1697|1696.6|1696.8|1696.6|1697|1696.8|1696.6|1696.4|643
1616494530000|2021-03-23 10:15:30|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|2068
1616494540000|2021-03-23 10:15:40|1697|1696.6|1697.6|1697.2|1697.6|1697.4|1696.8|1696.6|10684
1616494550000|2021-03-23 10:15:50|1697.4|1697.4|1697.6|1697|1697.6|1697.4|1697.4|1697|357
1616494560000|2021-03-23 10:16:00|1697.4|1696.8|1696.8|1696.6|1697.4|1696.8|1696.8|1696.6|2155
1616494570000|2021-03-23 10:16:10|1697|1696.8|1697.2|1697|1697.2|1697|1696.8|1696.8|3476
1616494580000|2021-03-23 10:16:20|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.6|76
1616494590000|2021-03-23 10:16:30|1697.2|1697|1697.2|1697|1697.6|1697.2|1697|1696.8|8136
1616494600000|2021-03-23 10:16:40|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.8|6868
1616494610000|2021-03-23 10:16:50|1697.4|1697.2|1697.4|1697|1697.6|1697.4|1697.4|1697|1059
1616494620000|2021-03-23 10:17:00|1697.2|1696.8|1696.6|1696.4|1697.2|1697|1696.6|1696.2|18657
1616494630000|2021-03-23 10:17:10|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|2562
1616494640000|2021-03-23 10:17:20|1697|1696.4|1697.2|1697|1697.2|1697|1697|1696.4|6139
1616494650000|2021-03-23 10:17:30|1697|1696.8|1697.4|1697|1697.4|1697|1696.8|1696.4|4257
1616494660000|2021-03-23 10:17:40|1697.2|1697.2|1697.2|1697|1697.2|1697.2|1697.2|1697|901
1616494670000|2021-03-23 10:17:50|1697|1696.8|1695.8|1695.4|1697|1696.8|1695.6|1695.4|23635
1616494680000|2021-03-23 10:18:00|1695.6|1695.2|1695.8|1695.6|1695.8|1695.6|1695.2|1695|11113
1616494690000|2021-03-23 10:18:10|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.2|0
1616494700000|2021-03-23 10:18:20|1695.6|1695.6|1696|1695.8|1696.2|1696|1695.6|1695.4|11134
1616494710000|2021-03-23 10:18:30|1695.8|1695.6|1696.2|1695.8|1696.2|1695.8|1695.8|1695.6|2846
1616494720000|2021-03-23 10:18:40|1696.4|1696|1697.2|1696.8|1697.2|1696.8|1696.4|1696|2614
1616494730000|2021-03-23 10:18:50|1697.4|1697|1697.8|1697.4|1697.8|1697.6|1697.2|1696.8|3080
1616494740000|2021-03-23 10:19:00|1698|1697.6|1698.2|1698|1698.2|1698|1697.6|1697.4|3014
1616494750000|2021-03-23 10:19:10|1698.4|1698.2|1698.6|1698.2|1699|1698.4|1698.4|1698.2|2717
1616494760000|2021-03-23 10:19:20|1698.4|1698|1698.4|1698.2|1698.6|1698.4|1698.2|1698|1104
1616494770000|2021-03-23 10:19:30|1698.2|1698|1697.2|1696.8|1698.2|1698|1697|1696.8|209
1616494780000|2021-03-23 10:19:40|1697|1697|1697.8|1697.6|1697.8|1697.6|1697|1697|7899
1616494790000|2021-03-23 10:19:50|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.6|1605
1616494800000|2021-03-23 10:20:00|1698|1697.6|1698.2|1697.8|1698.2|1697.8|1698|1697.6|400
1616494810000|2021-03-23 10:20:10|1698.4|1698|1698.2|1698|1698.4|1698|1698|1697.8|1815
1616494820000|2021-03-23 10:20:20|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698|2136
1616494830000|2021-03-23 10:20:30|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698.4|1698|309
1616494840000|2021-03-23 10:20:40|1698.4|1698.4|1698.6|1698.4|1698.8|1698.6|1698.4|1698.2|2362
1616494850000|2021-03-23 10:20:50|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.4|1444
1616494860000|2021-03-23 10:21:00|1699.2|1699|1699.2|1699|1699.4|1699.2|1699.2|1699|3799
1616494870000|2021-03-23 10:21:10|1699|1698.8|1698.6|1698.4|1699|1698.8|1698.4|1698.2|2428
1616494880000|2021-03-23 10:21:20|1698.8|1698.2|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|208
1616494890000|2021-03-23 10:21:30|1698.2|1698|1697.8|1697.6|1698.2|1698|1697.8|1697.6|4684
1616494900000|2021-03-23 10:21:40|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|3071
1616494910000|2021-03-23 10:21:50|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.8|1697.4|4308
1616494920000|2021-03-23 10:22:00|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|8737
1616494930000|2021-03-23 10:22:10|1697.8|1697.6|1698.2|1697.8|1698.6|1698.4|1697.8|1697.4|7891
1616494940000|2021-03-23 10:22:20|1698|1697.6|1697.6|1697.2|1698|1697.6|1697.4|1697|2612
1616494950000|2021-03-23 10:22:30|1697.8|1697.6|1698.2|1698|1698.2|1698|1697.8|1697.4|6835
1616494960000|2021-03-23 10:22:40|1698.4||1698.2||1698.4||1698.2||950
1616494970000|2021-03-23 10:22:50|1698|1697.8|1697.6|1697.4|1698|1697.8|1697.6|1697.4|361
1616494980000|2021-03-23 10:23:00|1697.4|1697.2|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|3562
1616494990000|2021-03-23 10:23:10|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|881
1616495000000|2021-03-23 10:23:20|1697.6|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|600
1616495010000|2021-03-23 10:23:30|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|2019
1616495020000|2021-03-23 10:23:40|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|81
1616495030000|2021-03-23 10:23:50|1698|1697.4|1698.2|1698|1698.2|1698|1698|1697.4|6057
1616495040000|2021-03-23 10:24:00|1698|1697.8|1698|1697.8|1698.2|1698|1698|1697.8|3489
1616495050000|2021-03-23 10:24:10|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|300
1616495060000|2021-03-23 10:24:20|1697.8|1697.8|1697.8|1697.6|1698.2|1698|1697.8|1697.6|794
1616495070000|2021-03-23 10:24:30|1697.6|1697.4|1697.2|1697|1697.6|1697.4|1697.2|1697|5232
1616495080000|2021-03-23 10:24:40|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|1159
1616495090000|2021-03-23 10:24:50|1697|1696.8|1697|1696.8|1697.2|1696.8|1697|1696.8|12903
1616495100000|2021-03-23 10:25:00|1697.2|1697|1697.2|1697|1697.4|1697.2|1697.2|1696.8|6614
1616495110000|2021-03-23 10:25:10|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.4|8145
1616495120000|2021-03-23 10:25:20|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|1104
1616495130000|2021-03-23 10:25:30|1696.6|1696.2|1695.4|1695.2|1696.6|1696.2|1695.4|1695.2|17820
1616495140000|2021-03-23 10:25:40|1695.6|1695.4|1695.4|1695|1696|1695.8|1695.2|1695|13086
1616495150000|2021-03-23 10:25:50|1695.2|1694.8|1695.2|1695|1695.4|1695.2|1695|1694.8|26219
1616495160000|2021-03-23 10:26:00|1695|1694.8|1695|1694.6|1695.2|1695|1694.8|1694.6|6020
1616495170000|2021-03-23 10:26:10|1694.8|1694.8|1694.2|1694|1694.8|1694.8|1694.2|1694|3489
1616495180000|2021-03-23 10:26:20|1694.4|1694.2|1694.6|1694.2|1694.8|1694.6|1694.2|1694|8757
1616495190000|2021-03-23 10:26:30|1694.8|1694.4|1694.8|1694.4|1694.8|1694.6|1694.8|1694.4|0
1616495200000|2021-03-23 10:26:40|1694.6|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.2|2839
1616495210000|2021-03-23 10:26:50|1694.8|1694.6|1695.4|1695|1695.4|1695|1694.6|1694.4|9106
1616495220000|2021-03-23 10:27:00|1695.2|1694.8|1694.6|1694.2|1695.4|1695|1694.6|1694.2|3453
1616495230000|2021-03-23 10:27:10|1694.8|1694.4|1694.4|1694.2|1694.8|1694.4|1694.4|1694|4042
1616495240000|2021-03-23 10:27:20|1694.2|1694|1694.6|1694.2|1694.6|1694.4|1694.2|1694|705
1616495250000|2021-03-23 10:27:30|1694.8|1694.4|1694.2|1694|1694.8|1694.6|1694.2|1694|6295
1616495260000|2021-03-23 10:27:40|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694.2|1694|2184
1616495270000|2021-03-23 10:27:50|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|842
1616495280000|2021-03-23 10:28:00|1694|1693.8|1693.4|1693.2|1694|1693.8|1693.2|1693|4226
1616495290000|2021-03-23 10:28:10|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|976
1616495300000|2021-03-23 10:28:20|1694|1693.6|1693.4|1693|1694|1693.6|1693|1692.8|4836
1616495310000|2021-03-23 10:28:30|1693.2|1693.2|1693.6|1693.2|1693.8|1693.6|1693.2|1693|11434
1616495320000|2021-03-23 10:28:40|1693.4|1693|1693.6|1693.4|1693.6|1693.4|1693.4|1693|4052
1616495330000|2021-03-23 10:28:50|1693.8|1693.6|1694.2|1693.8|1694.4|1694.2|1693.8|1693.6|12302
1616495340000|2021-03-23 10:29:00|1694|1693.6|1694|1693.6|1694|1693.8|1693.6|1693.2|6733
1616495350000|2021-03-23 10:29:10|1694.2|1693.8|1695.4|1695.2|1695.6|1695.4|1694.2|1693.8|5604
1616495360000|2021-03-23 10:29:20|1695.2|1695|1696|1695.6|1696|1695.8|1695.2|1695|5509
1616495370000|2021-03-23 10:29:30|1695.8|1695.4|1695.8|1695.4|1696|1695.6|1695.4|1695.2|18266
1616495380000|2021-03-23 10:29:40|1696|1695.6|1696.6|1696.2|1696.6|1696.4|1696|1695.6|9248
1616495390000|2021-03-23 10:29:50|1696.8|1696.4|1697.6|1697.2|1697.6|1697.4|1696.6|1696.2|8170
1616495400000|2021-03-23 10:30:00|1697.4|1697|1697|1696.8|1697.4|1697|1696.6|1696.2|8194
1616495410000|2021-03-23 10:30:10|1696.8|1696.6|1697.2|1696.8|1697.2|1697|1696.8|1696.6|3134
1616495420000|2021-03-23 10:30:20|1697|1697|1697.4|1697.2|1697.4|1697.2|1697|1696.6|6707
1616495430000|2021-03-23 10:30:30|1697.2|1697|1696.2|1695.8|1697.4|1697|1696.2|1695.8|9766
1616495440000|2021-03-23 10:30:40|1696|1695.6|1696.6|1696.4|1696.6|1696.4|1696|1695.6|1408
1616495450000|2021-03-23 10:30:50|1696.4|1696.2|1695.8|1695.6|1696.4|1696.2|1695.8|1695.6|313
1616495460000|2021-03-23 10:31:00|1696|1695.4|1695.8|1695.6|1696|1695.8|1695.8|1695.4|217
1616495470000|2021-03-23 10:31:10|1695.6|1695.4|1695.8|1695.4|1695.8|1695.6|1695.4|1695|6777
1616495480000|2021-03-23 10:31:20|1696|1695.6|1696.4|1696|1696.4|1696|1696|1695.4|8392
1616495490000|2021-03-23 10:31:30|1696.6|1696.2|1695.8|1695.6|1696.6|1696.2|1695.8|1695.6|0
1616495500000|2021-03-23 10:31:40|1695.6|1695.4|1695.8|1695.6|1696|1695.6|1695.6|1695.2|4531
1616495510000|2021-03-23 10:31:50|1695.6|1695.4|1695.4|1695.2|1695.8|1695.4|1695.4|1695.2|4250
1616495520000|2021-03-23 10:32:00|1695.6|1695|1695.4|1695|1695.6|1695.4|1695.2|1695|1051
1616495530000|2021-03-23 10:32:10|1695.6|1695.2|1695.4|1695|1695.6|1695.4|1695.2|1695|899
1616495550000|2021-03-23 10:32:30|1695.6|1695.2|1695.4|1695.2|1695.6|1695.4|1695.2|1695|3654
1616495560000|2021-03-23 10:32:40|1695.2|1695|1695.6|1695.2|1695.8|1695.6|1695.2|1695|2348
1616495570000|2021-03-23 10:32:50|1695.4|1695|1695.4|1695.2|1695.6|1695.2|1695.2|1695|2997
1616495580000|2021-03-23 10:33:00|1695.6|1695.4|1696|1695.8|1696|1695.8|1695.4|1695.2|8590
1616495590000|2021-03-23 10:33:10|1696.2|1696|1696|1695.6|1696.2|1696|1696|1695.6|283
1616495600000|2021-03-23 10:33:20|1696.2|1695.8|1696.6|1696.2|1696.6|1696.2|1696.2|1695.8|2628
1616495610000|2021-03-23 10:33:30|1696.4|1696|1696|1695.8|1696.6|1696.4|1695.8|1695.6|4176
1616495620000|2021-03-23 10:33:40|1695.8|1695.6|1695.6|1695.2|1695.8|1695.6|1695.4|1695.2|2350
1616495630000|2021-03-23 10:33:50|1695.4|1695.4|1696|1695.8|1696|1695.8|1695.4|1695.4|2643
1616495640000|2021-03-23 10:34:00|1696.2|1696|1696|1695.6|1696.2|1696|1695.8|1695.6|1615
1616495650000|2021-03-23 10:34:10|1695.8|1695.8|1695.6|1695.4|1695.8|1695.8|1695.6|1695.4|1862
1616495660000|2021-03-23 10:34:20|1695.8|1695.6|1695.4|1695.2|1696|1695.6|1695.4|1695|853
1616495670000|2021-03-23 10:34:30|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|7115
1616495680000|2021-03-23 10:34:40|1695.4|1695.2|1695.2|1694.8|1695.6|1695.4|1695|1694.8|16481
1616495690000|2021-03-23 10:34:50|1695|1695|1695.2|1694.8|1695.2|1695|1694.8|1694.4|10055
1616495700000|2021-03-23 10:35:00|1695|1695|1695.2|1695|1695.2|1695|1695|1694.6|1751
1616495710000|2021-03-23 10:35:10|1695.4|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|1752
1616495720000|2021-03-23 10:35:20|1695.4|1695.2|1695.2|1695|1695.6|1695.4|1695.2|1695|3354
1616495730000|2021-03-23 10:35:30|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.6|1694.4|10000
1616495740000|2021-03-23 10:35:40|1695|1694.4|1694.2|1694|1695|1694.6|1694.2|1694|207
1616495750000|2021-03-23 10:35:50|1694|1693.8|1693.6|1693.4|1694|1693.8|1693.6|1693.4|3090
1616495760000|2021-03-23 10:36:00|1693.4|1693.2|1693.8|1693.4|1694|1693.8|1693.2|1693|4398
1616495770000|2021-03-23 10:36:10|1693.6|1693.6|1694|1693.6|1694|1693.8|1693.6|1693.4|2786
1616495780000|2021-03-23 10:36:20|1693.8|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|2306
1616495790000|2021-03-23 10:36:30|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|2719
1616495800000|2021-03-23 10:36:40|1693.6|1693.4|1693.8|1693.4|1693.8|1693.4|1693.4|1693.2|271
1616495810000|2021-03-23 10:36:50|1693.6|1693.2|1693.2|1693|1693.6|1693.2|1693.2|1693|2281
1616495820000|2021-03-23 10:37:00|1693.4|1693.2|1693.6|1693.4|1693.6|1693.4|1693.2|1693|1863
1616495830000|2021-03-23 10:37:10|1693.8|1693.6|1693.8|1693.4|1694.2|1694|1693.8|1693.4|4653
1616495840000|2021-03-23 10:37:20|1694|1693.6|1693.6|1693.2|1694|1693.8|1693.6|1693.2|4464
1616495850000|2021-03-23 10:37:30|1693.4|1693.4|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|300
1616495860000|2021-03-23 10:37:40|1693.6|1693.4|1693.4|1693|1693.6|1693.4|1693.2|1693|586
1616495870000|2021-03-23 10:37:50|1693.2|1692.8|1693.2|1693|1693.2|1693|1692.8|1692.6|7225
1616495880000|2021-03-23 10:38:00|1693.4|1692.8|1693.6|1693.2|1693.6|1693.4|1693.4|1692.8|7020
1616495890000|2021-03-23 10:38:10|1693.4|1693.4|1693.6|1693.4|1693.8|1693.6|1693.4|1693.2|6389
1616495900000|2021-03-23 10:38:20|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.4|1693.2|1597
1616495910000|2021-03-23 10:38:30|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|800
1616495920000|2021-03-23 10:38:40|1694||1693.8||1694||1693.8||0
1616495930000|2021-03-23 10:38:50|1694|1693.8|1694.4|1694|1694.6|1694.4|1694|1693.6|18822
1616495940000|2021-03-23 10:39:00|1694.2|1693.8|1693.6|1693.4|1694.2|1693.8|1693.4|1693.2|3230
1616495950000|2021-03-23 10:39:10|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|1195
1616495960000|2021-03-23 10:39:20|1693.6|1693|1693.4|1693|1693.6|1693.2|1693.4|1693|4180
1616495970000|2021-03-23 10:39:30|1693.2|1693.2|1693.2|1693|1693.2|1693.2|1693.2|1693|200
1616495980000|2021-03-23 10:39:40|1693|1692.8|1691.6|1691.4|1693|1692.8|1691.6|1691.4|17358
1616495990000|2021-03-23 10:39:50|1691.8|1691.6|1692.4|1692.2|1692.6|1692.2|1691.6|1691.4|6681
1616496000000|2021-03-23 10:40:00|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1691.8|1525
1616496010000|2021-03-23 10:40:10|1692.4|1692.2|1692.2|1692|1692.6|1692.4|1692.2|1692|2180
1616496020000|2021-03-23 10:40:20|1692|1691.8|1692.2|1692|1692.2|1692|1692|1691.8|1438
1616496030000|2021-03-23 10:40:30|||||||||557
1616496040000|2021-03-23 10:40:40|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|792
1616496050000|2021-03-23 10:40:50|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692|584
1616496060000|2021-03-23 10:41:00|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.6|1692.4|4975
1616496070000|2021-03-23 10:41:10|1693|1692.6|1693.6|1693.4|1693.8|1693.4|1693|1692.4|7697
1616496080000|2021-03-23 10:41:20|1693.4|1693.2|1693.2|1693|1693.4|1693.2|1693.2|1693|3659
1616496090000|2021-03-23 10:41:30|1693.4|1693.2|1693.2|1693|1693.4|1693.2|1693.2|1693|100
1616496100000|2021-03-23 10:41:40|1693|1692.8|1693.6|1693.2|1693.6|1693.2|1693|1692.8|1281
1616496110000|2021-03-23 10:41:50|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|2585
1616496120000|2021-03-23 10:42:00|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.2|1693|3187
1616496130000|2021-03-23 10:42:10|1694|1693.6|1694|1693.8|1694.2|1693.8|1693.8|1693.6|2000
1616496140000|2021-03-23 10:42:20|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.8|8160
1616496150000|2021-03-23 10:42:30|1693.8|1693.6|1693.2|1693|1693.8|1693.6|1693.2|1693|1707
1616496160000|2021-03-23 10:42:40|1693.4|1692.8|1692.6|1692.2|1693.4|1692.8|1692.4|1692.2|5600
1616496170000|2021-03-23 10:42:50|1692.4|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692|2056
1616496180000|2021-03-23 10:43:00|1692.4|1692|1692.4|1692.2|1692.6|1692.4|1692.2|1692|799
1616496190000|2021-03-23 10:43:10|1692.6|1692.4|1692.8|1692.4|1693.2|1692.8|1692.6|1692.4|3155
1616496200000|2021-03-23 10:43:20|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.4|552
1616496210000|2021-03-23 10:43:30|1692.6|1692.6|1692.8|1692.4|1692.8|1692.6|1692.4|1692|487
1616496220000|2021-03-23 10:43:40|1692.6|1692.6|1692.4|1692|1692.6|1692.6|1692.2|1692|1089
1616496230000|2021-03-23 10:43:50|1692.2|1692.2|1692.2|1692|1692.2|1692.2|1692.2|1692|337
1616496240000|2021-03-23 10:44:00|1692.4|1692.2|1692.4|1692|1692.6|1692.2|1692.4|1692|547
1616496250000|2021-03-23 10:44:10|1692.2|1691.8|1691.6|1691.4|1692.2|1691.8|1691.4|1691.2|5832
1616496260000|2021-03-23 10:44:20|1691.8||1691.6||1691.8||1691.6||2419
1616496270000|2021-03-23 10:44:30|1691.4|1691.2|1691.4|1691.2|1691.6|1691.4|1691.4|1691.2|4088
1616496280000|2021-03-23 10:44:40|1691.6|1691.4|1692.2|1691.8|1692.2|1692|1691.6|1691.4|1547
1616496290000|2021-03-23 10:44:50|1692|1691.6|1692.2|1692|1692.4|1692|1692|1691.6|1006
1616496300000|2021-03-23 10:45:00|1692|1691.8|1692.4|1692.2|1692.6|1692.4|1692|1691.8|3729
1616496310000|2021-03-23 10:45:10|1692.6|1692.4|1692.4|1692.2|1692.8|1692.4|1692.4|1692.2|389
1616496320000|2021-03-23 10:45:20|1692.2|1692|1692.4|1692.2|1692.6|1692.2|1692.2|1692|213
1616496330000|2021-03-23 10:45:30|1692.2|1692|1693.2|1692.8|1693.2|1692.8|1692.2|1692|1225
1616496340000|2021-03-23 10:45:40|1693.4|1693|1693.4|1693|1693.4|1693|1693|1692.8|6133
1616496350000|2021-03-23 10:45:50|1693.6|1693.2|1694.6|1694|1694.6|1694|1693.4|1693.2|504
1616496360000|2021-03-23 10:46:00|1694.4|1694.2|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|1055
1616496370000|2021-03-23 10:46:10|1694.6|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|2101
1616496380000|2021-03-23 10:46:20|1694.6|1694.6|1694|1693.8|1694.8|1694.6|1694|1693.8|2451
1616496390000|2021-03-23 10:46:30|1694.2|1694|1694.6|1694.2|1694.8|1694.4|1694.2|1694|794
1616496400000|2021-03-23 10:46:40|1694.8|1694.4|1695.2|1695|1695.4|1695|1694.8|1694.4|5229
1616496410000|2021-03-23 10:46:50|1695|1694.8|1695|1694.6|1695.4|1695|1695|1694.6|956
1616496420000|2021-03-23 10:47:00|1694.8|1694.4|1694.6|1694.4|1694.8|1694.4|1694.6|1694.2|502
1616496430000|2021-03-23 10:47:10|1694.4|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|1113
1616496440000|2021-03-23 10:47:20|1694.6|1694.2|1694.2|1694|1694.6|1694.6|1694.2|1693.8|6878
1616496450000|2021-03-23 10:47:30|1694|1693.8|1694.4|1694.2|1694.6|1694.2|1694|1693.8|472
1616496460000|2021-03-23 10:47:40|1694.6|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.4|801
1616496470000|2021-03-23 10:47:50|1694.6|1694.2|1694.8|1694.4|1695|1694.8|1694.6|1694.2|1782
1616496480000|2021-03-23 10:48:00|1694.6|1694.2|1694.2|1693.8|1694.6|1694.2|1694|1693.6|3895
1616496490000|2021-03-23 10:48:10|1694|1693.6|1694.8|1694.2|1694.8|1694.4|1694|1693.6|946
1616496500000|2021-03-23 10:48:20|1694.6|1694.4|1694.4|1694|1694.8|1694.4|1694.4|1694|205
1616496510000|2021-03-23 10:48:30|1694.2|1694.2|1694.2|1694|1694.4|1694.2|1694.2|1694|2051
1616496520000|2021-03-23 10:48:40|1694.4|1694.2|1694.4|1694.2|1694.6|1694.2|1694|1693.8|7829
1616496530000|2021-03-23 10:48:50|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.2|1694|2603
1616496540000|2021-03-23 10:49:00|1694.8|1694.4|1694.8|1694.4|1694.8|1694.6|1694.8|1694.2|0
1616496550000|2021-03-23 10:49:10|1695|1694.6|1695|1694.6|1695.2|1695|1694.8|1694.6|1663
1616496560000|2021-03-23 10:49:20|1695.2|1694.8|1695.4|1695|1695.6|1695.4|1695|1694.8|2635
1616496570000|2021-03-23 10:49:30|1695.6|1695.2|1695.6|1695.2|1695.8|1695.6|1695.4|1695|79
1616496580000|2021-03-23 10:49:40|1695.8|1695.4|1695.4|1695|1695.8|1695.4|1695.4|1695|1595
1616496590000|2021-03-23 10:49:50|1695.2|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695|692
1616496600000|2021-03-23 10:50:00|1695.2|1695|1695|1694.8|1695.2|1695|1695|1694.6|3239
1616496610000|2021-03-23 10:50:10|1695.2|1695|1695|1694.8|1695.4|1695|1695|1694.6|2744
1616496620000|2021-03-23 10:50:20|1695.2|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|1415
1616496630000|2021-03-23 10:50:30|1695.4|1695|1695.6|1695.2|1696|1695.6|1695.4|1695|750
1616496640000|2021-03-23 10:50:40|1695.4|1695.4|1695.2|1694.8|1695.6|1695.4|1695.2|1694.8|650
1616496650000|2021-03-23 10:50:50|1695.4|1695|1695|1694.6|1695.4|1695.2|1694.8|1694.6|1525
1616496660000|2021-03-23 10:51:00|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|350
1616496670000|2021-03-23 10:51:10|1694.8|1694.4|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|925
1616496680000|2021-03-23 10:51:20|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1694.6|1694.6|3242
1616496690000|2021-03-23 10:51:30|1695.4|1695|1695.2|1694.8|1695.6|1695.4|1695|1694.8|2161
1616496700000|2021-03-23 10:51:40|1695|1694.6|1695|1694.8|1695.2|1695|1695|1694.6|0
1616496710000|2021-03-23 10:51:50|1695.2|1695|1695.6|1695.4|1695.8|1695.4|1695|1695|4314
1616496720000|2021-03-23 10:52:00|1695.4|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1695|2420
1616496730000|2021-03-23 10:52:10|1695.2|1694.8|1695.2|1695|1695.2|1695|1695|1694.8|512
1616496740000|2021-03-23 10:52:20|1695.4|1694.8|1695.4|1695|1695.4|1695|1695|1694.8|554
1616496750000|2021-03-23 10:52:30|1695.2|1695.2|1695.6|1695.4|1695.6|1695.4|1695.2|1695|1490
1616496760000|2021-03-23 10:52:40|1695.8|1695.6|1695.8|1695.4|1696.2|1696|1695.8|1695.4|3347
1616496770000|2021-03-23 10:52:50|1695.6|1695.6|1696|1695.6|1696|1695.6|1695.6|1695.4|75
1616496780000|2021-03-23 10:53:00|1695.8|1695.8|1695.4|1695|1696.2|1696|1695.4|1695|6510
1616496790000|2021-03-23 10:53:10|1695.2|1695.2|1695.2|1695|1695.2|1695.2|1695|1694.8|552
1616496800000|2021-03-23 10:53:20|1695|1694.8|1694.6|1694.4|1695|1694.8|1694.4|1694.2|308
1616496810000|2021-03-23 10:53:30|1694.8|1694.6|1695.4|1695|1695.4|1695.2|1694.8|1694.6|3540
1616496820000|2021-03-23 10:53:40|1695.2|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695|400
1616496830000|2021-03-23 10:53:50|1695.2|1695|1695.2|1695|1695.4|1695.2|1695.2|1695|0
1616496840000|2021-03-23 10:54:00|1695|1694.8|1694.6|1694.2|1695|1695|1694.6|1694.2|25628
1616496850000|2021-03-23 10:54:10|1694.8|1694.4|1695.2|1695|1695.4|1695.2|1694.8|1694.4|2562
1616496860000|2021-03-23 10:54:20|1695|1694.8|1695|1694.8|1695.2|1695|1695|1694.6|500
1616496870000|2021-03-23 10:54:30|1694.8|1694.6|1695|1694.8|1695|1694.8|1694.8|1694.6|145
1616496880000|2021-03-23 10:54:40|1695.2|1694.6|1695|1694.6|1695.2|1695|1695|1694.6|1756
1616496890000|2021-03-23 10:54:50|1694.8|1694.8|1694.8|1694.6|1694.8|1694.8|1694.8|1694.6|0
1616496900000|2021-03-23 10:55:00|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|411
1616496910000|2021-03-23 10:55:10|1695|1694.6|1695.2|1694.8|1695.2|1695|1695|1694.6|469
1616496920000|2021-03-23 10:55:20|1695|1695|1694.8|1694.6|1695|1695|1694.8|1694.6|1970
1616496930000|2021-03-23 10:55:30|1695|1694.8|1695|1694.8|1695.2|1695|1695|1694.6|2399
1616496940000|2021-03-23 10:55:40|1694.8|1694.6|1694.2|1694|1694.8|1694.6|1694.2|1694|8651
1616496950000|2021-03-23 10:55:50|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.6|700
1616496960000|2021-03-23 10:56:00|1694|1694|1694.2|1694|1694.2|1694|1694|1693.6|5496
1616496970000|2021-03-23 10:56:10|1694.4|1694.2|1694|1693.6|1694.4|1694.2|1693.8|1693.6|2856
1616496980000|2021-03-23 10:56:20|1693.8|1693.8|1694|1693.8|1694|1693.8|1693.8|1693.6|300
1616496990000|2021-03-23 10:56:30|1693.8|1693.6|1694.4|1693.8|1694.6|1694.4|1693.8|1693.6|9663
1616497000000|2021-03-23 10:56:40|1694.2|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|3741
1616497010000|2021-03-23 10:56:50|1694.4|1694|1694.6|1694.4|1694.6|1694.4|1694.4|1694|4295
1616497020000|2021-03-23 10:57:00|1694.8|1694.6|1695.4|1695.2|1695.8|1695.4|1694.6|1694.4|8500
1616497030000|2021-03-23 10:57:10|1695.2|1695|1695.2|1695|1695.4|1695|1695|1694.8|1020
1616497040000|2021-03-23 10:57:20|1695.4|1695.2|1695.4|1695.2|1695.6|1695.2|1695.2|1695|1778
1616497050000|2021-03-23 10:57:30|1695.6|1695.4|1695.6|1695.4|1695.8|1695.4|1695.4|1695.4|2528
1616497070000|2021-03-23 10:57:50|1695.8||1695.6||1695.8||1695.6||1486
1616497080000|2021-03-23 10:58:00|1695.8|1695.6|1696.2|1696|1696.2|1696|1695.8|1695.4|9384
1616497090000|2021-03-23 10:58:10|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|1049
1616497100000|2021-03-23 10:58:20|1696.4|1696.2|1695.6|1695.4|1696.4|1696.2|1695.6|1695.4|7837
1616497110000|2021-03-23 10:58:30|1695.8|1695.6|1696|1695.8|1696.2|1696|1695.8|1695.4|2667
1616497120000|2021-03-23 10:58:40|1695.8|1695.6|1695.8|1695.4|1695.8|1695.8|1695.6|1695.4|1320
1616497130000|2021-03-23 10:58:50|1696|1695.6|1696|1695.8|1696.2|1696|1695.8|1695.4|4603
1616497140000|2021-03-23 10:59:00|1695.8|1695.4|1695.4|1695.2|1695.8|1695.6|1695.2|1695|7847
1616497150000|2021-03-23 10:59:10|1695.2|1695|1695.8|1695.6|1697.6|1697.4|1695.2|1695|24804
1616497160000|2021-03-23 10:59:20|1696|1696|1696|1695.8|1696.2|1696|1695.8|1695.6|9959
1616497170000|2021-03-23 10:59:30|1695.8|1695.6|1695.6|1695|1695.8|1695.6|1695.2|1695|7067
1616497180000|2021-03-23 10:59:40|1695.8|1695.2|1695.8|1695.6|1696.2|1696|1695.8|1695.2|1227
1616497190000|2021-03-23 10:59:50|1696|1695.8|1695.4|1695.2|1696|1695.8|1695.2|1695|2265
1616497200000|2021-03-23 11:00:00|1695.6|1695|1695.8|1695.4|1695.8|1695.6|1695.6|1695|1385
1616497210000|2021-03-23 11:00:10|1696|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.6|1024
1616497220000|2021-03-23 11:00:20|1695.8|1695.8|1695.6|1695.2|1695.8|1695.8|1695.6|1695.2|1041
1616497230000|2021-03-23 11:00:30|1695.8|1695.4|1696|1695.6|1696.2|1696|1695.6|1695.4|3385
1616497240000|2021-03-23 11:00:40|1696.2|1695.8|1695.8|1695.6|1696.2|1695.8|1695.8|1695.6|10511
1616497250000|2021-03-23 11:00:50|1696|1695.8|1696.8|1696.4|1697|1696.8|1696|1695.8|18130
1616497260000|2021-03-23 11:01:00|1697|1696.6|1696.6|1696.2|1697|1696.8|1696.2|1695.8|12111
1616497270000|2021-03-23 11:01:10|1696.4|1696.4|1696|1695.6|1696.6|1696.4|1696|1695.6|2210
1616497280000|2021-03-23 11:01:20|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.8|300
1616497290000|2021-03-23 11:01:30|1696|1696|1696.2|1695.8|1696.2|1696|1696|1695.6|2018
1616497300000|2021-03-23 11:01:40|1696|1695.6|1695.6|1695.2|1696|1695.8|1695.4|1695|2344
1616497310000|2021-03-23 11:01:50||1695.4||1695||1695.4||1695|699
1616497320000|2021-03-23 11:02:00|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.2|1695|1264
1616497330000|2021-03-23 11:02:10|1695.8|1695.4|1695.6|1695.4|1695.8|1695.6|1695.6|1695.2|963
1616497340000|2021-03-23 11:02:20|1695.4|1695.2|1695.8|1695.6|1696.2|1696|1695.4|1695.2|7131
1616497350000|2021-03-23 11:02:30|1695.6|1695.4|1695.2|1694.8|1695.6|1695.4|1695|1694.6|19465
1616497360000|2021-03-23 11:02:40|1695|1695|1695.8|1695.6|1695.8|1695.6|1695|1694.8|3105
1616497370000|2021-03-23 11:02:50|1695.6|1695.4|1695.4|1695.2|1695.8|1695.6|1695.4|1695.2|3848
1616497380000|2021-03-23 11:03:00|1695.6|1695|1694.6|1694.4|1695.6|1695.4|1694.6|1694.4|1599
1616497390000|2021-03-23 11:03:10|1694.8|1694.6|1695|1694.8|1695|1694.8|1694.6|1694.4|7753
1616497400000|2021-03-23 11:03:20|1695.4|1695|1695|1694.6|1695.4|1695.2|1694.8|1694.6|5977
1616497410000|2021-03-23 11:03:30|1694.8|1694.8|1695.2|1695|1695.4|1695|1694.8|1694.6|3137
1616497420000|2021-03-23 11:03:40|1695|1694.8|1695|1694.8|1695.2|1695|1694.8|1694.6|1570
1616497430000|2021-03-23 11:03:50|1694.8|1694.6|1694.2|1694|1694.8|1694.8|1694|1693.8|12186
1616497440000|2021-03-23 11:04:00|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.4|1795
1616497450000|2021-03-23 11:04:10|1693.6|1693.4|1693.6|1693.4|1694|1693.6|1693.4|1693.2|3196
1616497460000|2021-03-23 11:04:20|1693.4|1693.2|1692.8|1692.6|1693.4|1693.2|1692.4|1692.2|29735
1616497470000|2021-03-23 11:04:30|1693|1692.8|1692.4|1692.2|1693.4|1693|1692.4|1692.2|3239
1616497480000|2021-03-23 11:04:40|1692.6|1692.4|1692.8|1692.4|1693.4|1693.2|1692.6|1692.4|2281
1616497490000|2021-03-23 11:04:50|1693|1692.6|1694|1693.8|1694.2|1694|1693|1692.6|5752
1616497500000|2021-03-23 11:05:00|1694.2|1693.6|1693.8|1693.4|1694.2|1693.6|1693.6|1693.4|1197
1616497510000|2021-03-23 11:05:10|1693.6|1693.6|1695|1694.6|1695|1694.6|1693.6|1693.6|1790
1616497520000|2021-03-23 11:05:20|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|2218
1616497530000|2021-03-23 11:05:30|1695.2|1694.8|1695.6|1695.4|1695.6|1695.4|1695.2|1694.6|1914
1616497540000|2021-03-23 11:05:40|1695.8|1695.6|1696.2|1695.6|1696.2|1695.8|1695.8|1695.4|393
1616497550000|2021-03-23 11:05:50|1696.4|1695.8|1695.6|1695.2|1696.4|1696|1695.4|1695.2|8732
1616497560000|2021-03-23 11:06:00|1695.4|1695.4|1695.4|1695.2|1696|1695.8|1695.2|1695|3714
1616497570000|2021-03-23 11:06:10|1695.6|1695|1695|1694.8|1695.6|1695.2|1695|1694.8|1080
1616497580000|2021-03-23 11:06:20|1695.2|1695|1695.6|1695|1695.6|1695|1695.2|1695|376
1616497590000|2021-03-23 11:06:30|1695.4|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|204
1616497600000|2021-03-23 11:06:40|1695.6|1695.2|1695.8|1695.2|1696|1695.6|1695.4|1695|2342
1616497610000|2021-03-23 11:06:50|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|0
1616497620000|2021-03-23 11:07:00|1695.6|1695.2|1695.4|1695.2|1695.6|1695.4|1695|1694.8|5423
1616497630000|2021-03-23 11:07:10|1695.6|1695.4|1695|1694.8|1695.8|1695.6|1695|1694.8|2315
1616497640000|2021-03-23 11:07:20|1694.8|1694.6|1695.6|1695.2|1695.6|1695.2|1694.8|1694.6|1599
1616497650000|2021-03-23 11:07:30|1695.8|1695.4|1695.6|1695.2|1695.8|1695.6|1695.6|1695.2|446
1616497660000|2021-03-23 11:07:40|1695.4|1695|1695.6|1695.4|1695.6|1695.4|1695.4|1695|207
1616497670000|2021-03-23 11:07:50|1695.8|1695.2|1695.6|1695.2|1695.8|1695.2|1695.6|1695.2|1350
1616497680000|2021-03-23 11:08:00|1695.8||1695.8||1695.8||1695.8||0
1616497690000|2021-03-23 11:08:10|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|300
1616497700000|2021-03-23 11:08:20|1695.6|1695.4|1695.6|1695|1695.8|1695.4|1694.8|1694.6|7027
1616497710000|2021-03-23 11:08:30|1695.4|1695.2|1695.6|1695.4|1696|1695.8|1695.4|1695.2|794
1616497720000|2021-03-23 11:08:40|1695.8|1695.6|1696|1695.6|1696|1695.6|1695.6|1695.4|2500
1616497730000|2021-03-23 11:08:50|1695.8|1695.4|1696.2|1696|1696.4|1696|1695.8|1695.4|1002
1616497740000|2021-03-23 11:09:00|1696|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|982
1616497750000|2021-03-23 11:09:10|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|218
1616497760000|2021-03-23 11:09:20|1695.6|1695.2|1695.4|1695.2|1695.8|1695.4|1695.4|1695.2|3694
1616497770000|2021-03-23 11:09:30|1695.2|1695|1695.6|1695.4|1696|1695.6|1695.2|1695|3715
1616497780000|2021-03-23 11:09:40|1695.8|1695.6|1695.6|1695.4|1696|1695.6|1695.6|1695.4|2189
1616497790000|2021-03-23 11:09:50|1695.8|1695.6|1696.2|1695.8|1696.2|1695.8|1695.8|1695.6|930
1616497800000|2021-03-23 11:10:00|1696.4||1696||1696.4||1696||1000
1616497810000|2021-03-23 11:10:10|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|116
1616497820000|2021-03-23 11:10:20|1696.4|1696|1696.2|1695.8|1696.4|1696|1696|1695.8|1410
1616497830000|2021-03-23 11:10:30|1696|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.6|750
1616497840000|2021-03-23 11:10:40|1695.8|1695.4|1696.4|1696|1696.4|1696|1695.8|1695.4|1190
1616497850000|2021-03-23 11:10:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|0
1616497860000|2021-03-23 11:11:00|1696.4|1696|1696.8|1696.6|1696.8|1696.6|1696.4|1696|0
1616497870000|2021-03-23 11:11:10|1697.2|1697|1696.6|1696.4|1697.2|1697|1696.6|1696.4|24879
1616497880000|2021-03-23 11:11:20|1696.8|1696.6|1696|1695.8|1697|1696.6|1696|1695.6|5497
1616497890000|2021-03-23 11:11:30|1696.2||1696||1696.2||1696||9
1616497900000|2021-03-23 11:11:40|1695.8|1695.6|1695.8|1695.6|1696|1695.6|1695.8|1695.6|450
1616497910000|2021-03-23 11:11:50|1696|1695.8|1696|1695.8|1696.4|1696|1695.8|1695.8|1606
1616497920000|2021-03-23 11:12:00|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|967
1616497930000|2021-03-23 11:12:10|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|5077
1616497940000|2021-03-23 11:12:20|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|1695.8|1695.4|3915
1616497950000|2021-03-23 11:12:30|1696|1695.8|1696|1695.6|1696.2|1696|1695.8|1695.6|3480
1616497960000|2021-03-23 11:12:40|1695.8|1695.4|1695.8|1695.6|1695.8|1695.6|1695.8|1695.4|2862
1616497970000|2021-03-23 11:12:50||1695.4||1695.6||1695.6||1695.4|8747
1616497980000|2021-03-23 11:13:00|1696|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|1600
1616497990000|2021-03-23 11:13:10|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1695.8|1695.6|203
1616498000000|2021-03-23 11:13:20|1696|1695.6|1696|1695.8|1696.2|1695.8|1696|1695.6|0
1616498010000|2021-03-23 11:13:30|1695.8|1695.6|1696.2|1695.8|1696.2|1695.8|1695.8|1695.6|596
1616498020000|2021-03-23 11:13:40|1696|1696|1696|1695.6|1696.2|1696|1696|1695.6|50
1616498030000|2021-03-23 11:13:50|1695.8||1695.8||1695.8||1695.8||0
1616498040000|2021-03-23 11:14:00|1696|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|1540
1616498050000|2021-03-23 11:14:10|1695.8|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.6|1207
1616498060000|2021-03-23 11:14:20|1696.6|1695.6|1696.4|1696|1696.6|1696.2|1696.2|1695.6|9276
1616498070000|2021-03-23 11:14:30|1696.2|1695.8|1696.4|1696.2|1696.8|1696.4|1696.2|1695.8|3081
1616498080000|2021-03-23 11:14:40|1696.6|1696.4|1696|1695.8|1696.6|1696.4|1696|1695.8|1561
1616498090000|2021-03-23 11:14:50|1696.2|1696|1696.8|1696.4|1696.8|1696.4|1696.2|1696|1920
1616498100000|2021-03-23 11:15:00|1696.6|1696.6|1697|1696.8|1697.4|1697|1696.6|1696.4|5780
1616498110000|2021-03-23 11:15:10|1697.2|1696.6|1697.4|1697|1697.4|1697|1697|1696.6|700
1616498120000|2021-03-23 11:15:20|1697.6|1697.2|1697.4|1697|1697.6|1697.4|1697|1696.8|3513
1616498130000|2021-03-23 11:15:30|1697.6|1697.2|1697|1696.6|1697.6|1697.4|1697|1696.6|3330
1616498140000|2021-03-23 11:15:40||1696.8||1696.6||1696.8||1696.6|0
1616498150000|2021-03-23 11:15:50|1696.8|1696.4|1696.8|1696.4|1697.2|1697|1696.6|1696.2|15804
1616498160000|2021-03-23 11:16:00|1696.6|1696.6|1697|1696.8|1697.2|1696.8|1696.6|1696.4|2791
1616498170000|2021-03-23 11:16:10|1697.2||1697||1697.2||1697||0
1616498180000|2021-03-23 11:16:20|1697.2|1696.6|1697|1696.8|1697.2|1697|1697|1696.6|2015
1616498190000|2021-03-23 11:16:30|1696.8|1696.6|1696.6|1696.4|1696.8|1696.8|1696.6|1696.4|690
1616498200000|2021-03-23 11:16:40|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.4|2501
1616498210000|2021-03-23 11:16:50|1697.2|1696.8|1697.4|1697|1697.4|1697.2|1697.2|1696.8|748
1616498220000|2021-03-23 11:17:00|1697.2|1697.2|1697.4|1697|1697.6|1697.2|1697.2|1697|1122
1616498230000|2021-03-23 11:17:10|1697.2|1697.2|1697.6|1697.2|1697.6|1697.4|1697.2|1697.2|1323
1616498240000|2021-03-23 11:17:20|1697.4|1697.4|1697.4|1697.2|1697.6|1697.4|1697.2|1697|3501
1616498250000|2021-03-23 11:17:30|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|1011
1616498260000|2021-03-23 11:17:40|1697.8|1697.6|1698|1697.8|1698.2|1698|1697.8|1697.6|14793
1616498270000|2021-03-23 11:17:50|1698.2|1698|1697.8|1697.6|1698.2|1698|1697.8|1697.6|2932
1616498280000|2021-03-23 11:18:00|1698.2|1698|1697.6|1697.2|1698.4|1698.2|1697.4|1697.2|43672
1616498290000|2021-03-23 11:18:10|1697.8|1697.4|1697.8|1697.6|1698|1697.8|1697.8|1697.2|5347
1616498300000|2021-03-23 11:18:20|1698|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.4|1648
1616498310000|2021-03-23 11:18:30|1698|1697.8|1698|1697.6|1698.2|1698|1697.8|1697.6|7180
1616498320000|2021-03-23 11:18:40|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.2|1697|5061
1616498330000|2021-03-23 11:18:50|1697.4|1697|1697.4|1697.2|1697.4|1697.4|1697.4|1697|1026
1616498340000|2021-03-23 11:19:00|1697.6|1697|1697.2|1696.8|1697.6|1697|1696.8|1696.6|6200
1616498350000|2021-03-23 11:19:10|1697|1696.6|1697.2|1697|1697.2|1697|1696.8|1696.4|11186
1616498360000|2021-03-23 11:19:20|1697.4|1696.8|1697.4|1697|1697.4|1697.2|1697.4|1696.8|2244
1616498370000|2021-03-23 11:19:30|1697.2|1697.2|1697.4|1697|1697.6|1697.4|1697.2|1697|1958
1616498380000|2021-03-23 11:19:40|1697.6|1697.2|1697.6|1697.4|1697.6|1697.4|1697|1696.8|5321
1616498390000|2021-03-23 11:19:50|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1696.8|1690
1616498400000|2021-03-23 11:20:00|1697.6|1696.8|1697.4|1697|1697.6|1697.4|1697|1696.8|11211
1616498410000|2021-03-23 11:20:10|1697.2|1697.2|1697.2|1697|1697.2|1697.2|1697.2|1697|895
1616498420000|2021-03-23 11:20:20|1697|1696.8|1696.8|1696.4|1697|1696.8|1696.6|1696.4|4358
1616498430000|2021-03-23 11:20:30|1697|1696.6|1697|1696.6|1697|1696.8|1697|1696.4|5108
1616498440000|2021-03-23 11:20:40|1697.2|1696.8|1696.8|1696.4|1697.2|1696.8|1696.8|1696.4|0
1616498450000|2021-03-23 11:20:50|1696.6|1696.6|1696.2|1696|1696.6|1696.6|1696.2|1696|3383
1616498460000|2021-03-23 11:21:00|1696.4|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696|10186
1616498470000|2021-03-23 11:21:10|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|337
1616498480000|2021-03-23 11:21:20|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|3076
1616498490000|2021-03-23 11:21:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|2466
1616498500000|2021-03-23 11:21:40|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|659
1616498510000|2021-03-23 11:21:50|1696.2|1696|1696.2|1696|1696.2|1696|1696|1695.8|1042
1616498520000|2021-03-23 11:22:00|1696|1695.8|1696|1695.8|1696.2|1696|1695.8|1695.6|2773
1616498530000|2021-03-23 11:22:10|||||||||270
1616498540000|2021-03-23 11:22:20|1696.2|1696|1696.2|1695.8|1696.2|1696|1695.8|1695.4|6823
1616498550000|2021-03-23 11:22:30|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|1310
1616498560000|2021-03-23 11:22:40|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.6|614
1616498570000|2021-03-23 11:22:50|1696.2|1696|1696|1695.8|1696.8|1696.6|1696|1695.8|5652
1616498580000|2021-03-23 11:23:00|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1695.8|111
1616498590000|2021-03-23 11:23:10|1696|1695.6|1696.2|1696|1696.2|1696|1696|1695.6|2916
1616498600000|2021-03-23 11:23:20|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|1097
1616498610000|2021-03-23 11:23:30|1696.6|1696.2|1696.6|1696.4|1696.6|1696.4|1696.6|1696.2|838
1616498620000|2021-03-23 11:23:40|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.4|1696.2|1292
1616498630000|2021-03-23 11:23:50|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|0
1616498640000|2021-03-23 11:24:00|1697|1696.6|1696.4|1696.2|1697|1696.8|1696.4|1696.2|4184
1616498650000|2021-03-23 11:24:10|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1696|5500
1616498660000|2021-03-23 11:24:20|1696.2|1696.2|1696.2|1696|1696.2|1696.2|1696.2|1696|70
1616498670000|2021-03-23 11:24:30|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|287
1616498680000|2021-03-23 11:24:40|1696.2|1696|1696.2|1696|1696.2|1696|1696|1695.8|1914
1616498690000|2021-03-23 11:24:50|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696|585
1616498700000|2021-03-23 11:25:00|1696.6|1696.4|1696.4|1696.2|1696.6|1696.4|1696.4|1696|6047
1616498710000|2021-03-23 11:25:10|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|462
1616498720000|2021-03-23 11:25:20|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1695.8|784
1616498730000|2021-03-23 11:25:30|1696.6|1696.4|1696.4|1696|1696.6|1696.4|1696.2|1696|1065
1616498740000|2021-03-23 11:25:40|1696.2|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1695.8|0
1616498750000|2021-03-23 11:25:50|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1696|1500
1616498760000|2021-03-23 11:26:00|1696|1695.8|1696.4|1696.2|1696.6|1696.2|1696|1695.8|390
1616498770000|2021-03-23 11:26:10|1696.6|1696.4|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|207
1616498780000|2021-03-23 11:26:20|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|1142
1616498790000|2021-03-23 11:26:30|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|300
1616498800000|2021-03-23 11:26:40|||||||||300
1616498820000|2021-03-23 11:27:00|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|368
1616498830000|2021-03-23 11:27:10||1696||1695.8||1696||1695.8|85
1616498840000|2021-03-23 11:27:20|1696.4|1696|1697.2|1697|1697.2|1697|1696.4|1696|2532
1616498850000|2021-03-23 11:27:30|1697.4|1697.2|1698.2|1697.8|1698.2|1697.8|1697.4|1697.2|1282
1616498860000|2021-03-23 11:27:40|1698.4|1698|1698.8|1698.6|1698.8|1698.6|1698.4|1698|613
1616498870000|2021-03-23 11:27:50|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|0
1616498880000|2021-03-23 11:28:00|1698.4|1698.2|1697.6|1697.4|1698.4|1698.2|1697.6|1697.4|7100
1616498890000|2021-03-23 11:28:10|1697.8||1697.6||1697.8||1697.6||0
1616498900000|2021-03-23 11:28:20|1697.4|1697.2|1696.8|1696.6|1697.4|1697.2|1696.8|1696.6|1550
1616498910000|2021-03-23 11:28:30|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|1928
1616498920000|2021-03-23 11:28:40|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|377
1616498930000|2021-03-23 11:28:50|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|3789
1616498940000|2021-03-23 11:29:00|1696.6|1696.2|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|1200
1616498950000|2021-03-23 11:29:10|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|210
1616498960000|2021-03-23 11:29:20||1696.6||1696.6||1696.6||1696.2|0
1616498970000|2021-03-23 11:29:30||1696.4||1696.4||1696.6||1696.4|224
1616498980000|2021-03-23 11:29:40|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|5000
1616498990000|2021-03-23 11:29:50|1697|1696.8|1697.2|1696.8|1697.4|1697|1696.8|1696.8|3874
1616499000000|2021-03-23 11:30:00|1697.4|1697|1697.6|1697.2|1697.6|1697.2|1697.4|1697|0
1616499010000|2021-03-23 11:30:10|1697.4|1697|1696.8|1696.4|1697.4|1697|1696.6|1696.4|2078
1616499020000|2021-03-23 11:30:20|1697|1696.6|1698|1697.6|1698.4|1698.2|1697|1696.6|8884
1616499030000|2021-03-23 11:30:30|1697.8|1697.8|1698|1697.8|1698|1697.8|1697.6|1697.4|5142
1616499040000|2021-03-23 11:30:40|1698.2|1698|1698.6|1698.2|1698.6|1698.2|1698.2|1697.8|1463
1616499050000|2021-03-23 11:30:50|1698.4|1698|1698.4|1698.2|1698.6|1698.2|1698.2|1698|1641
1616499060000|2021-03-23 11:31:00|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|3360
1616499070000|2021-03-23 11:31:10|1699|1698.8|1699.4|1699|1699.4|1699|1698.8|1698.4|1693
1616499080000|2021-03-23 11:31:20|1699.2|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|1746
1616499090000|2021-03-23 11:31:30|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|300
1616499100000|2021-03-23 11:31:40|1698.4|1698.2|1698.6|1698.4|1698.6|1698.4|1698.2|1698|4982
1616499110000|2021-03-23 11:31:50|1698.8|1698.6|1698.4|1698.2|1698.8|1698.6|1698.2|1698|3634
1616499120000|2021-03-23 11:32:00|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|1454
1616499130000|2021-03-23 11:32:10|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.2|1904
1616499140000|2021-03-23 11:32:20|||||||||125
1616499150000|2021-03-23 11:32:30|1698.8|1698.6|1698.8|1698.6|1699|1698.8|1698.8|1698.6|3623
1616499160000|2021-03-23 11:32:40|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|41
1616499170000|2021-03-23 11:32:50|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.4|1698.2|1419
1616499180000|2021-03-23 11:33:00|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|300
1616499190000|2021-03-23 11:33:10|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|366
1616499200000|2021-03-23 11:33:20|1698.6|1698.6|1698.8|1698.6|1699.2|1698.8|1698.6|1698.6|2097
1616499210000|2021-03-23 11:33:30|1699|1698.4|1698.8|1698.4|1699|1698.4|1698.6|1698.4|2073
1616499220000|2021-03-23 11:33:40|1698.6|1698.6|1698.6|1698.2|1698.6|1698.6|1698.4|1698.2|2576
1616499230000|2021-03-23 11:33:50||1698.4||1698.2||1698.4||1698.2|200
1616499240000|2021-03-23 11:34:00|1698.4|1698.4|1698.4|1698.2|1698.4|1698.4|1698.4|1698.2|0
1616499250000|2021-03-23 11:34:10|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|0
1616499260000|2021-03-23 11:34:20|1698.4|1698|1698|1697.8|1698.4|1698|1697.8|1697.6|5911
1616499270000|2021-03-23 11:34:30|1698.2|1698|1698|1697.6|1698.2|1698|1698|1697.6|1411
1616499280000|2021-03-23 11:34:40|1697.8|1697.8|1697.8|1697.6|1697.8|1697.8|1697.6|1697.4|428
1616499290000|2021-03-23 11:34:50|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|45
1616499300000|2021-03-23 11:35:00|1697.8|1697.6|1697.8|1697.4|1698|1697.6|1697.8|1697.4|998
1616499310000|2021-03-23 11:35:10||1697.6||1697.6||1697.6||1697.6|0
1616499320000|2021-03-23 11:35:20|1698|1697.8|1698|1697.8|1698.2|1698|1698|1697.6|1659
1616499330000|2021-03-23 11:35:30|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|787
1616499340000|2021-03-23 11:35:40||1697.6||1697.8||1697.8||1697.6|1162
1616499350000|2021-03-23 11:35:50|1698.2|1698|1698.2|1698|1698.4|1698|1698.2|1698|1512
1616499360000|2021-03-23 11:36:00||1697.8||1697.8||1697.8||1697.8|0
1616499370000|2021-03-23 11:36:10|1698|1698|1698.4|1698|1698.6|1698.4|1698|1698|566
1616499380000|2021-03-23 11:36:20|1698.6|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1698|0
1616499400000|2021-03-23 11:36:40|1698|1697.8|1697.8|1697.4|1698|1697.8|1697.4|1697.2|4307
1616499410000|2021-03-23 11:36:50|1698|1697.6|1698.2|1698|1698.2|1698|1698|1697.6|1832
1616499420000|2021-03-23 11:37:00|1698.4|1698.2|1698.8|1698.2|1698.8|1698.6|1698.4|1698|4710
1616499430000|2021-03-23 11:37:10|1698.6|1698|1698.4|1698|1698.6|1698|1698.4|1698|0
1616499440000|2021-03-23 11:37:20|1698.2||1698.2||1698.2||1698.2||40
1616499450000|2021-03-23 11:37:30|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.8|973
1616499460000|2021-03-23 11:37:40|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|372
1616499470000|2021-03-23 11:37:50|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|1105
1616499480000|2021-03-23 11:38:00|1698.6|1698.2|1698.4|1698.2|1699|1698.8|1698.4|1698.2|3813
1616499490000|2021-03-23 11:38:10|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|2000
1616499500000|2021-03-23 11:38:20|1698.8|1698.6|1699|1698.8|1699.2|1698.8|1698.8|1698.6|849
1616499510000|2021-03-23 11:38:30|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|3365
1616499520000|2021-03-23 11:38:40|1698.6|1698.6|1698.6|1698.2|1698.6|1698.6|1698.4|1698.2|307
1616499530000|2021-03-23 11:38:50|1698.8|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|1546
1616499540000|2021-03-23 11:39:00|1698.8|1698.2|1698.4|1698|1698.8|1698.6|1698.2|1698|986
1616499550000|2021-03-23 11:39:10||1698.2||1698.2||1698.2||1698|0
1616499560000|2021-03-23 11:39:20|||||||||4
1616499570000|2021-03-23 11:39:30|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|892
1616499590000|2021-03-23 11:39:50|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|1324
1616499600000|2021-03-23 11:40:00|||||||||460
1616499610000|2021-03-23 11:40:10|||||||||50
1616499620000|2021-03-23 11:40:20|1698.4|1698.2|1697.6|1697.4|1698.4|1698.2|1697.6|1697.4|13354
1616499630000|2021-03-23 11:40:30|1697.4|1697.2|1697.4|1697|1697.6|1697.2|1697.2|1697|9379
1616499640000|2021-03-23 11:40:40|1697.2|1697.2|1697.2|1696.8|1697.4|1697.2|1697|1696.8|4835
1616499650000|2021-03-23 11:40:50|1697|1697|1697.8|1697.4|1697.8|1697.6|1697|1697|349
1616499660000|2021-03-23 11:41:00|1697.6|1697.6|1698|1697.8|1698|1697.8|1697.6|1697.6|2970
1616499670000|2021-03-23 11:41:10|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|1587
1616499680000|2021-03-23 11:41:20|1698.2|1698|1698|1697.8|1698.2|1698|1698|1697.8|740
1616499690000|2021-03-23 11:41:30|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|693
1616499700000|2021-03-23 11:41:40|1698|1697.8|1698|1697.6|1698.2|1697.8|1698|1697.6|644
1616499710000|2021-03-23 11:41:50|1698.2|1697.8|1698.2|1698|1698.2|1698|1698.2|1697.8|0
1616499720000|2021-03-23 11:42:00|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1698|3441
1616499730000|2021-03-23 11:42:10|1698.6|1698.4|1698.4|1698|1698.6|1698.4|1698.4|1698|881
1616499740000|2021-03-23 11:42:20|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.6|1698.2|0
1616499750000|2021-03-23 11:42:30|1698.8|1698.6|1699.2|1699|1699.4|1699|1698.8|1698.4|2395
1616499760000|2021-03-23 11:42:40|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1000
1616499770000|2021-03-23 11:42:50|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|1552
1616499780000|2021-03-23 11:43:00|1699.2|1699|1699.2|1699|1699.2|1699|1699|1698.8|1175
1616499790000|2021-03-23 11:43:10|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|2150
1616499800000|2021-03-23 11:43:20|1699|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.6|1355
1616499810000|2021-03-23 11:43:30|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|1071
1616499820000|2021-03-23 11:43:40|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|1268
1616499830000|2021-03-23 11:43:50|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|594
1616499840000|2021-03-23 11:44:00|1698.4|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|731
1616499850000|2021-03-23 11:44:10|1698.2|1698|1698.2|1698|1698.6|1698.4|1698.2|1698|1890
1616499860000|2021-03-23 11:44:20|||||||||1913
1616499880000|2021-03-23 11:44:40|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|2181
1616499890000|2021-03-23 11:44:50||1698.4||1698.2||1698.4||1698.2|100
1616499900000|2021-03-23 11:45:00|1698.8|1698.4|1699.2|1699|1699.2|1699|1698.8|1698.4|658
1616499910000|2021-03-23 11:45:10||1698.8||1698.8||1698.8||1698.8|0
1616499930000|2021-03-23 11:45:30|1699|1699|1699.2|1698.8|1699.4|1699.2|1698.6|1698.4|44110
1616499940000|2021-03-23 11:45:40|1699||1699.2||1699.2||1699||0
1616499950000|2021-03-23 11:45:50|1699||1699.2||1699.2||1699||1451
1616499960000|2021-03-23 11:46:00|1699.4|1699|1699.2|1699|1699.4|1699.2|1699.2|1699|885
1616499970000|2021-03-23 11:46:10|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|19433
1616499980000|2021-03-23 11:46:20|1699.2|1699|1698.6|1698.4|1699.2|1699.2|1698.6|1698.4|13432
1616499990000|2021-03-23 11:46:30|1698.8|1698.6|1698.8|1698.6|1699|1698.8|1698.8|1698.6|4397
1616500000000|2021-03-23 11:46:40|1699|1699|1699.2|1699|1699.4|1699|1699|1698.8|5433
1616500010000|2021-03-23 11:46:50|1699.4|1698.8|1699.4|1699|1699.8|1699.6|1699.4|1698.8|2189
1616500020000|2021-03-23 11:47:00|1699.6|1699.2|1699.2|1699|1699.6|1699.4|1699.2|1699|1754
1616500030000|2021-03-23 11:47:10|||||||||134
1616500050000|2021-03-23 11:47:30|||||||||635
1616500060000|2021-03-23 11:47:40|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|772
1616500070000|2021-03-23 11:47:50|1699.2|1699|1699.2|1699|1699.2|1699|1699|1698.8|3086
1616500080000|2021-03-23 11:48:00|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|1410
1616500090000|2021-03-23 11:48:10|1699.2||1699||1699.2||1699||0
1616500100000|2021-03-23 11:48:20|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.4|34203
1616500110000|2021-03-23 11:48:30|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|1303
1616500120000|2021-03-23 11:48:40|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|1570
1616500130000|2021-03-23 11:48:50|1698.2|1698.2|1698.2|1698|1698.2|1698.2|1698.2|1698|207
1616500140000|2021-03-23 11:49:00|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|6724
1616500150000|2021-03-23 11:49:10|1698|1697.6|1697.2|1697|1698|1697.6|1697|1696.8|4915
1616500160000|2021-03-23 11:49:20|1697.4||1697.4||1697.4||1697.2||395
1616500170000|2021-03-23 11:49:30|1697.6|1697.2|1698|1697.6|1698|1697.8|1697.6|1697.2|8291
1616500180000|2021-03-23 11:49:40|1697.8|1697.8|1697.6|1697.4|1698|1697.8|1697.6|1697.4|1573
1616500190000|2021-03-23 11:49:50|1697.8||1697.6||1697.8||1697.6||300
1616500200000|2021-03-23 11:50:00|1697.8|1697.6|1698.2|1698|1698.2|1698|1697.8|1697.6|2323
1616500210000|2021-03-23 11:50:10|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|305
1616500220000|2021-03-23 11:50:20||1698.2||1698||1698.2||1698|588
1616500230000|2021-03-23 11:50:30|1698.2||1698.2||1698.2||1698.2||200
1616500240000|2021-03-23 11:50:40|||||||||110
1616500250000|2021-03-23 11:50:50|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|300
1616500260000|2021-03-23 11:51:00|1698.4||1698.2||1698.4||1698.2||899
1616500270000|2021-03-23 11:51:10|1698.4|1698.2|1699|1698.8|1699|1698.8|1698.4|1698|2997
1616500280000|2021-03-23 11:51:20|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|509
1616500290000|2021-03-23 11:51:30|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|464
1616500300000|2021-03-23 11:51:40|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|1063
1616500310000|2021-03-23 11:51:50|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|430
1616500320000|2021-03-23 11:52:00|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|0
1616500330000|2021-03-23 11:52:10|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|0
1616500340000|2021-03-23 11:52:20|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.8|969
1616500350000|2021-03-23 11:52:30|1697.8|1697.6|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|2453
1616500360000|2021-03-23 11:52:40|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|0
1616500370000|2021-03-23 11:52:50|1697.4|1697.2|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|0
1616500380000|2021-03-23 11:53:00|1697.4|1697.2|1697|1696.8|1697.4|1697.2|1697|1696.8|3076
1616500390000|2021-03-23 11:53:10|||||||||100
1616500400000|2021-03-23 11:53:20|1697.2|1697|1697.6|1697.2|1697.8|1697.4|1697|1696.8|4554
1616500410000|2021-03-23 11:53:30|1697.4|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|0
1616500420000|2021-03-23 11:53:40|1697.8|1697.6|1697.4|1697|1697.8|1697.6|1697.2|1697|1407
1616500430000|2021-03-23 11:53:50|1697.6|1697.2|1697.4|1697|1697.6|1697.4|1697.4|1697|1500
1616500440000|2021-03-23 11:54:00|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|952
1616500450000|2021-03-23 11:54:10|1697.6|1697.6|1697.6|1697.4|1697.6|1697.6|1697.6|1697.4|0
1616500460000|2021-03-23 11:54:20|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|1355
1616500470000|2021-03-23 11:54:30|1697.2|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|1100
1616500490000|2021-03-23 11:54:50|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|1080
1616500500000|2021-03-23 11:55:00|1697.6|1697.2|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|0
1616500510000|2021-03-23 11:55:10|1697.4||1697.6||1697.6||1697.4||100
1616500520000|2021-03-23 11:55:20|1697.4|1697|1697.2|1697|1697.4|1697|1697.2|1697|642
1616500530000|2021-03-23 11:55:30|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|324
1616500540000|2021-03-23 11:55:40|1697.6|1697.4|1697|1696.6|1697.6|1697.4|1696.8|1696.6|3689
1616500550000|2021-03-23 11:55:50|1696.8|1696.4|1697|1696.6|1697|1696.8|1696.6|1696.4|1594
1616500560000|2021-03-23 11:56:00|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.8|1696.4|750
1616500570000|2021-03-23 11:56:10|1696.8||1697||1697||1696.8||0
1616500580000|2021-03-23 11:56:20|1697.2|1696.8|1697|1696.8|1697.2|1697|1697|1696.8|1724
1616500590000|2021-03-23 11:56:30|1696.8|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.6|1801
1616500600000|2021-03-23 11:56:40|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|720
1616500610000|2021-03-23 11:56:50|1697|1696.6|1697.4|1697.2|1697.4|1697.2|1696.8|1696.4|1243
1616500620000|2021-03-23 11:57:00|1697.2|1697|1697.4|1697.2|1697.8|1697.6|1697.2|1697|1658
1616500630000|2021-03-23 11:57:10|1697.2|1697|1697.2|1697|1697.4|1697.2|1697.2|1696.8|3024
1616500640000|2021-03-23 11:57:20|1697.4||1697.4||1697.4||1697.4||0
1616500650000|2021-03-23 11:57:30|1697.6|1697.2|1697.2|1697|1697.6|1697.4|1697.2|1697|1659
1616500660000|2021-03-23 11:57:40|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.8|358
1616500680000|2021-03-23 11:58:00|1697.4|1697|1697.2|1697|1697.4|1697|1697.2|1697|934
1616500690000|2021-03-23 11:58:10|1697|1696.8|1697.4|1697|1697.4|1697.2|1697|1696.8|1856
1616500700000|2021-03-23 11:58:20|1697.2|1696.8|1697|1696.6|1697.4|1697.2|1696.8|1696.6|6507
1616500710000|2021-03-23 11:58:30||1696.8||1696.6||1696.8||1696.6|0
1616500720000|2021-03-23 11:58:40|1696.8|1696.8|1696.8|1696.6|1696.8|1696.8|1696.8|1696.6|702
1616500730000|2021-03-23 11:58:50|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|40
1616500740000|2021-03-23 11:59:00|1697|1696.8|1696.8|1696.6|1697.2|1696.8|1696.8|1696.6|3937
1616500750000|2021-03-23 11:59:10|1697|1696.8|1696.4|1696.2|1697|1696.8|1696.4|1696.2|2280
1616500760000|2021-03-23 11:59:20|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|300
1616500770000|2021-03-23 11:59:30|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|0
1616500780000|2021-03-23 11:59:40|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|214
1616500790000|2021-03-23 11:59:50|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|16498
1616500800000|2021-03-23 12:00:00|1695.8|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.4|4484
1616500810000|2021-03-23 12:00:10|1696.2|1695.8|1696.4|1696|1696.4|1696|1696.2|1695.8|0
1616500820000|2021-03-23 12:00:20|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|0
1616500830000|2021-03-23 12:00:30|1696|1695.6|1696.4|1696.2|1696.4|1696.2|1696|1695.6|957
1616500840000|2021-03-23 12:00:40|1696.2|1696|1695.6|1695.2|1696.4|1696|1695.4|1695.2|4780
1616500850000|2021-03-23 12:00:50|1695.4|1695.4|1696|1695.6|1696|1695.8|1695.4|1695.4|1380
1616500860000|2021-03-23 12:01:00|1696.2|1695.8|1696|1695.8|1696.2|1696|1696|1695.6|1929
1616500870000|2021-03-23 12:01:10|1695.8|1695.6|1696|1695.8|1696|1695.8|1695.4|1695.2|7606
1616500880000|2021-03-23 12:01:20|1695.8|1695.6|1695.4|1695.2|1695.8|1695.6|1695.2|1695|9820
1616500890000|2021-03-23 12:01:30|1695.6|1695|1695.2|1695|1695.6|1695.4|1695.2|1695|1415
1616500900000|2021-03-23 12:01:40|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695|1868
1616500910000|2021-03-23 12:01:50|1695.2|1695|1695.2|1695|1695.2|1695.2|1695|1694.8|15484
1616500920000|2021-03-23 12:02:00|1695.4|1695.2|1695|1694.8|1695.4|1695.2|1694.8|1694.6|3269
1616500930000|2021-03-23 12:02:10|1694.8|1694.6|1695|1694.8|1695|1694.8|1694.8|1694.6|2741
1616500940000|2021-03-23 12:02:20|1694.8|1694.6|1694.6|1694.4|1695|1694.6|1694.6|1694.4|6422
1616500950000|2021-03-23 12:02:30|1694.8|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|3000
1616500960000|2021-03-23 12:02:40|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|0
1616500970000|2021-03-23 12:02:50|1694.6|1694.4|1694.8|1694.6|1694.8|1694.6|1694.6|1694.4|985
1616500980000|2021-03-23 12:03:00|1695|1694.8|1695|1694.6|1695|1694.8|1695|1694.6|800
1616500990000|2021-03-23 12:03:10|1695.2|1694.8|1694.4|1694.2|1695.2|1694.8|1694.4|1694.2|5635
1616501000000|2021-03-23 12:03:20|1694.6|1694|1694|1693.8|1694.6|1694|1694|1693.8|18027
1616501010000|2021-03-23 12:03:30|1693.8|1693.6|1694.2|1694|1694.4|1694.2|1693.8|1693.6|12400
1616501020000|2021-03-23 12:03:40|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694|1693.8|723
1616501030000|2021-03-23 12:03:50|1694|1693.8|1694|1693.8|1694.4|1694|1694|1693.8|755
1616501040000|2021-03-23 12:04:00|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.6|1693.4|2447
1616501050000|2021-03-23 12:04:10|1693.8|1693.6|1694|1693.8|1694.2|1693.8|1693.6|1693.4|16187
1616501060000|2021-03-23 12:04:20|1694.2|1694|1694.2|1693.8|1694.4|1694|1694.2|1693.8|0
1616501070000|2021-03-23 12:04:30|1694|1693.6|1693.8|1693.4|1694|1693.6|1693.8|1693.4|348
1616501080000|2021-03-23 12:04:40||1693.6||1693.6||1693.6||1693.6|0
1616501090000|2021-03-23 12:04:50|1693.6|1693.4|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|372
1616501100000|2021-03-23 12:05:00|1693.6|1693.4|1694.2|1693.8|1694.2|1693.8|1693.4|1693.2|1124
1616501110000|2021-03-23 12:05:10|1694.4|1694|1694.2|1693.8|1694.4|1694.2|1694.2|1693.8|582
1616501120000|2021-03-23 12:05:20|1694|1693.6|1694.2|1694|1694.2|1694|1694|1693.6|1027
1616501130000|2021-03-23 12:05:30|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|1737
1616501140000|2021-03-23 12:05:40|1694|1694|1694.2|1694|1694.4|1694|1694|1694|2020
1616501150000|2021-03-23 12:05:50|1694|1693.8|1694|1693.6|1694.2|1693.8|1693.8|1693.6|2868
1616501160000|2021-03-23 12:06:00|1693.8|1693.8|1693.4|1693.2|1693.8|1693.8|1693.2|1693|6558
1616501170000|2021-03-23 12:06:10|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|202
1616501180000|2021-03-23 12:06:20|1693.6|1693.4|1694|1693.8|1694|1693.8|1693.6|1693.2|820
1616501190000|2021-03-23 12:06:30|1694.2|1694|1694|1693.6|1694.2|1694|1693.8|1693.6|2089
1616501200000|2021-03-23 12:06:40||1693.8||1693.8||1693.8||1693.8|370
1616501210000|2021-03-23 12:06:50|1694.2|1694|1694.2|1694|1694.2|1694|1694|1693.6|1622
1616501220000|2021-03-23 12:07:00|1694.4|1693.8|1694.4|1694|1694.6|1694.4|1694.2|1693.8|4282
1616501230000|2021-03-23 12:07:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694|1750
1616501240000|2021-03-23 12:07:20|1694.6|1694.6|1694.4|1694.2|1694.8|1694.6|1694.2|1694|1574
1616501250000|2021-03-23 12:07:30|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.2|1694|5914
1616501260000|2021-03-23 12:07:40|1694.4|1694|1694.2|1693.8|1694.4|1694|1694.2|1693.8|1520
1616501270000|2021-03-23 12:07:50|1694.4|1694|1694|1693.8|1694.4|1694.2|1694|1693.8|777
1616501280000|2021-03-23 12:08:00|1694.2|1694|1694|1693.6|1694.2|1694|1693.8|1693.6|4423
1616501290000|2021-03-23 12:08:10|1693.8|1693.4|1693.4|1693|1693.8|1693.4|1693.2|1693|2054
1616501300000|2021-03-23 12:08:20|1693.6|1693.2|1693.8|1693.4|1694|1693.6|1693.6|1693.2|2707
1616501310000|2021-03-23 12:08:30|1693.6|1693.2|1693.8|1693.4|1693.8|1693.4|1693|1692.8|19057
1616501320000|2021-03-23 12:08:40|1694|1693.6|1693.6|1693.2|1694|1693.8|1693.6|1693.2|2219
1616501330000|2021-03-23 12:08:50|1693.8|1693.4|1693.8|1693.4|1694|1693.6|1693.8|1693.4|408
1616501340000|2021-03-23 12:09:00|1694|1693.6|1694|1693.6|1694.2|1693.8|1694|1693.6|1840
1616501350000|2021-03-23 12:09:10|1693.8|1693.4|1693.8|1693.4|1694|1693.6|1693.8|1693.4|2000
1616501360000|2021-03-23 12:09:20|1693.6|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.6|528
1616501370000|2021-03-23 12:09:30|1694|1693.8|1693.8|1693.4|1694|1693.8|1693.4|1693.2|2117
1616501380000|2021-03-23 12:09:40|1694|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.4|997
1616501390000|2021-03-23 12:09:50|1694.2|1694|1694.4|1694.2|1694.8|1694.6|1694|1694|8074
1616501400000|2021-03-23 12:10:00|1694.6|1694.4|1695.8|1695.6|1695.8|1695.6|1694.6|1694.4|3067
1616501410000|2021-03-23 12:10:10|1695.6|1695.4|1695.2|1695|1695.6|1695.4|1695.2|1695|233
1616501420000|2021-03-23 12:10:20|1695|1694.8|1695.8|1695.6|1695.8|1695.6|1695|1694.8|1866
1616501430000|2021-03-23 12:10:30|1696|1695.4|1696|1695.6|1696|1695.8|1695.6|1695.4|1344
1616501440000|2021-03-23 12:10:40|1695.8|1695.8|1695.4|1695.2|1695.8|1695.8|1695.2|1695|4676
1616501450000|2021-03-23 12:10:50|1695.6|1695.4|1696|1695.4|1696|1695.8|1695.6|1695.4|1435
1616501460000|2021-03-23 12:11:00|1695.8|1695.6|1695.4|1695.2|1696|1695.6|1695.4|1695.2|940
1616501470000|2021-03-23 12:11:10|1695.6|1695.4|1695.8|1695.6|1696|1695.8|1695.4|1695.2|5173
1616501480000|2021-03-23 12:11:20|||||||||2378
1616501490000|2021-03-23 12:11:30|1696|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.6|2002
1616501500000|2021-03-23 12:11:40|1695.8|1695.6|1695.6|1695.2|1696|1695.6|1695.6|1695.2|1055
1616501510000|2021-03-23 12:11:50|1695.4|1695|1695|1694.8|1695.6|1695|1695|1694.8|6034
1616501520000|2021-03-23 12:12:00|1695.2|1694.6|1695.2|1695|1695.4|1695|1695|1694.6|2394
1616501530000|2021-03-23 12:12:10|1695|1694.8|1695.2|1695|1695.2|1695|1695|1694.8|472
1616501540000|2021-03-23 12:12:20|1695|1694.8|1695.4|1695.2|1695.4|1695.2|1695|1694.8|1113
1616501550000|2021-03-23 12:12:30|1695.6|1695.4|1695.8|1695.4|1696|1695.8|1695.6|1695.2|1089
1616501560000|2021-03-23 12:12:40|1695.6|1695.2|1695.2|1694.8|1695.6|1695.2|1694.8|1694.4|11834
1616501570000|2021-03-23 12:12:50|1695.4|1695|1695|1694.8|1695.4|1695.2|1694.8|1694.6|8168
1616501580000|2021-03-23 12:13:00|1695.2|1695|1694.6|1694.4|1695.2|1695|1694.6|1694.4|5900
1616501590000|2021-03-23 12:13:10|1694.4|1694.2|1695|1694.8|1695|1694.8|1694.4|1694.2|2230
1616501600000|2021-03-23 12:13:20|1694.8|1694.6|1694.8|1694.6|1695|1694.8|1694.6|1694.4|2731
1616501610000|2021-03-23 12:13:30|1695|1694.8|1695.8|1695.4|1696|1695.8|1694.8|1694.6|23560
1616501620000|2021-03-23 12:13:40|1695.6|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|2497
1616501630000|2021-03-23 12:13:50|1695.6|1695.4|1695.6|1695.4|1695.8|1695.4|1695.6|1695.4|400
1616501640000|2021-03-23 12:14:00|1695.4|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|500
1616501650000|2021-03-23 12:14:10|1695.4|1695.2|1696|1695.6|1696|1695.6|1695.2|1695|6175
1616501660000|2021-03-23 12:14:20|1695.8|1695.4|1695.6|1695.4|1695.8|1695.4|1695.4|1695.2|2428
1616501670000|2021-03-23 12:14:30|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|1695.8|1695.4|792
1616501680000|2021-03-23 12:14:40|1696|1695.8|1696.4|1696.2|1696.4|1696.2|1696|1695.8|4141
1616501690000|2021-03-23 12:14:50|1696.6|1696.4|1697|1696.8|1697|1696.8|1696.6|1696.4|5454
1616501700000|2021-03-23 12:15:00|1697.2|1696.6|1697.2|1697|1697.4|1697.2|1696.8|1696.6|15080
1616501710000|2021-03-23 12:15:10|1697|1696.8|1696.8|1696.4|1697|1696.8|1696.8|1696.4|760
1616501720000|2021-03-23 12:15:20|1696.6|1696.2|1696.2|1696|1696.6|1696.4|1696|1695.8|2894
1616501730000|2021-03-23 12:15:30|1696|1695.8|1696.2|1696|1696.2|1696|1695.8|1695.6|2739
1616501740000|2021-03-23 12:15:40|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.6|868
1616501750000|2021-03-23 12:15:50|1696.2|1696|1696|1695.8|1696.6|1696.4|1696|1695.6|1585
1616501760000|2021-03-23 12:16:00|1696.2|1696|1696.2|1695.8|1696.4|1696.2|1696.2|1695.8|2492
1616501770000|2021-03-23 12:16:10|1696|1695.6|1696.4|1696.2|1696.4|1696.2|1696|1695.6|888
1616501780000|2021-03-23 12:16:20|1696.2|1696|1696.2|1696|1696.4|1696.2|1696|1695.8|4409
1616501790000|2021-03-23 12:16:30|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.6|885
1616501800000|2021-03-23 12:16:40|1696.2|1695.6|1696.2|1696|1696.2|1696|1695.8|1695.6|4486
1616501810000|2021-03-23 12:16:50|1696.4|1696.2|1695.4|1695.2|1696.4|1696.2|1695.4|1695.2|7482
1616501820000|2021-03-23 12:17:00|1695.6|1695.4|1695.8|1695.4|1695.8|1695.6|1695.4|1695.2|6854
1616501830000|2021-03-23 12:17:10|1696|1695.6|1696|1695.8|1696.2|1696|1695.8|1695.4|5632
1616501840000|2021-03-23 12:17:20|1696.2|1696|1696.2|1696|1696.4|1696|1696.2|1696|1748
1616501850000|2021-03-23 12:17:30|1696.4|1696.2|1696.2|1696|1696.6|1696.4|1696.2|1695.8|9006
1616501860000|2021-03-23 12:17:40|1696.4|1696.2|1696.4|1696.2|1696.6|1696.2|1696.4|1696|3731
1616501870000|2021-03-23 12:17:50|1696.2|1696|1696.6|1696.4|1696.8|1696.6|1696.2|1696|8605
1616501880000|2021-03-23 12:18:00|1696.4|1696.2|1696.6|1696.4|1696.8|1696.6|1696.4|1696.2|3001
1616501890000|2021-03-23 12:18:10|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696|1695.8|10380
1616501900000|2021-03-23 12:18:20|||||||||589
1616501910000|2021-03-23 12:18:30|1696|1695.8|1696|1695.8|1696.4|1696.2|1695.8|1695.6|8561
1616501920000|2021-03-23 12:18:40|1695.8|1695.6|1695.6|1695.4|1695.8|1695.6|1695.4|1695.2|7243
1616501930000|2021-03-23 12:18:50|1695.4|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|2124
1616501940000|2021-03-23 12:19:00|1695.8|1695.6|1695.6|1695.4|1695.8|1695.6|1695.6|1695.4|739
1616501950000|2021-03-23 12:19:10|1695.8||1695.8||1695.8||1695.6||0
1616501960000|2021-03-23 12:19:20|1695.6|1695.6|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|1972
1616501970000|2021-03-23 12:19:30|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|339
1616501980000|2021-03-23 12:19:40|1696|1695.8|1695.6|1695.4|1696|1695.8|1695.4|1695.2|2357
1616501990000|2021-03-23 12:19:50|1695.4|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|2563
1616502000000|2021-03-23 12:20:00|1695.4|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|2823
1616502010000|2021-03-23 12:20:10|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|2908
1616502020000|2021-03-23 12:20:20|1695.6|1695.4|1695.8|1695.6|1696|1695.8|1695.6|1695.4|6413
1616502030000|2021-03-23 12:20:30|1696|1695.8|1696|1695.8|1696.2|1696|1696|1695.8|2062
1616502040000|2021-03-23 12:20:40|1696.2|1696|1696.4|1696|1696.6|1696.2|1696|1695.8|8240
1616502050000|2021-03-23 12:20:50|1696.2|1696.2|1696.8|1696.6|1696.8|1696.6|1696.2|1696.2|3321
1616502060000|2021-03-23 12:21:00|1696.6|1696.4|1696.2|1696|1696.6|1696.4|1696.2|1696|949
1616502070000|2021-03-23 12:21:10|1696|1695.8|1695.8|1695.6|1696|1695.8|1695.8|1695.6|3340
1616502080000|2021-03-23 12:21:20|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|2268
1616502090000|2021-03-23 12:21:30|1696|1695.8|1696|1695.8|1696|1695.8|1696|1695.8|0
1616502100000|2021-03-23 12:21:40|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|921
1616502110000|2021-03-23 12:21:50|1696.4|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|935
1616502120000|2021-03-23 12:22:00|1696.4|1695.8|1696.2|1696|1696.6|1696.2|1696.2|1695.8|1447
1616502130000|2021-03-23 12:22:10|1696.4|1696.2|1696.4|1696.2|1696.6|1696.4|1696.2|1696|1086
1616502140000|2021-03-23 12:22:20|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|896
1616502150000|2021-03-23 12:22:30|1696.2|1696|1696.2|1696|1696.2|1696|1696|1696|306
1616502160000|2021-03-23 12:22:40||1695.8||1696||1696||1695.8|0
1616502170000|2021-03-23 12:22:50|1696.4|1695.8|1696.2|1696|1696.4|1696.2|1696|1695.8|1475
1616502180000|2021-03-23 12:23:00|1696|1695.8|1696|1695.6|1696.6|1696.4|1695.8|1695.6|14576
1616502190000|2021-03-23 12:23:10|1695.8|1695.4|1695.2|1695|1695.8|1695.6|1695.2|1695|11100
1616502200000|2021-03-23 12:23:20|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.2|1695|8094
1616502210000|2021-03-23 12:23:30|1695.6|1695.6|1695.8|1695.6|1695.8|1695.6|1695.6|1695.6|1394
1616502220000|2021-03-23 12:23:40|1696|1695.8|1696|1695.6|1696|1695.8|1696|1695.6|276
1616502230000|2021-03-23 12:23:50||1695.8||1695.8||1695.8||1695.8|0
1616502240000|2021-03-23 12:24:00|1695.8|1695.6|1695.6|1695.4|1695.8|1695.6|1695.6|1695.4|164
1616502250000|2021-03-23 12:24:10|||||||||426
1616502280000|2021-03-23 12:24:40|||||||||625
1616502290000|2021-03-23 12:24:50|1695.4|1695.2|1694|1693.8|1695.6|1695.4|1694|1693.6|133074
1616502300000|2021-03-23 12:25:00|1694.2|1693.6|1693.8|1693.4|1694.2|1693.8|1693.6|1693.4|3733
1616502310000|2021-03-23 12:25:10|1694|1693.6|1693.6|1693.4|1694|1693.8|1693.6|1693.4|5523
1616502320000|2021-03-23 12:25:20|1693.4|1693.2|1693|1692.8|1693.4|1693.2|1693|1692.8|9467
1616502330000|2021-03-23 12:25:30|1692.8|1692.6|1693|1692.8|1693.4|1693.2|1692.4|1692.2|12785
1616502340000|2021-03-23 12:25:40|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1645
1616502350000|2021-03-23 12:25:50|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|777
1616502360000|2021-03-23 12:26:00|1693|1692.8|1692.6|1692.4|1693|1692.8|1692.6|1692.4|9137
1616502370000|2021-03-23 12:26:10|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692.2|207
1616502380000|2021-03-23 12:26:20|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|975
1616502390000|2021-03-23 12:26:30|1692.6|1692.2|1691.6|1691.4|1692.6|1692.2|1691.4|1691.2|28198
1616502400000|2021-03-23 12:26:40|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|5465
1616502410000|2021-03-23 12:26:50|1691.2|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1627
1616502420000|2021-03-23 12:27:00|1691.6|1691.4|1690.2|1690|1691.6|1691.4|1690.2|1690|42495
1616502430000|2021-03-23 12:27:10|1690|1689.8|1688.2|1687.8|1690.4|1690.2|1687.8|1687.6|101503
1616502440000|2021-03-23 12:27:20|1688|1687.6|1688.2|1688|1688.6|1688.2|1687.8|1687.6|3749
1616502450000|2021-03-23 12:27:30|1688.4|1688.2|1688.6|1688.4|1688.8|1688.6|1688.2|1688|9736
1616502460000|2021-03-23 12:27:40|1688.8|1688.6|1689.2|1688.8|1689.4|1689.2|1688.8|1688.6|5803
1616502470000|2021-03-23 12:27:50|1689.4|1689.2|1689.8|1689.6|1690|1689.8|1689.2|1689|5744
1616502480000|2021-03-23 12:28:00|1690|1689.8|1690.4|1690|1690.4|1690|1689.8|1689.8|1000
1616502490000|2021-03-23 12:28:10|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|1227
1616502500000|2021-03-23 12:28:20|1690.4|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|1979
1616502510000|2021-03-23 12:28:30|1690.2|1689.8|1690|1689.6|1690.2|1690|1690|1689.6|100
1616502520000|2021-03-23 12:28:40|1690.2|1689.8|1690.2|1690|1690.4|1690|1690|1689.8|6820
1616502530000|2021-03-23 12:28:50||1689.8||1690||1690||1689.8|208
1616502540000|2021-03-23 12:29:00|1690.4|1690.2|1690.6|1690.4|1690.8|1690.4|1690.4|1690.2|3263
1616502550000|2021-03-23 12:29:10|1690.4|1690.2|1690.4|1690|1690.6|1690.4|1690.4|1690|4459
1616502560000|2021-03-23 12:29:20|1690.2|1690.2|1690.2|1690|1690.6|1690.2|1690.2|1690|2200
1616502570000|2021-03-23 12:29:30|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690|941
1616502580000|2021-03-23 12:29:40|1690.8|1690.6|1690.2|1690|1690.8|1690.6|1690.2|1690|1724
1616502590000|2021-03-23 12:29:50|1690|1689.8|1689.6|1689.2|1690|1690|1689.6|1689.2|4756
1616502600000|2021-03-23 12:30:00|1689.8|1689.4|1690.4|1690|1690.4|1690|1689.8|1689.4|2799
1616502610000|2021-03-23 12:30:10|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|2432
1616502620000|2021-03-23 12:30:20|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.4|769
1616502630000|2021-03-23 12:30:30|1690.6|1690.2|1690.2|1690|1690.6|1690.2|1690.2|1690|1414
1616502640000|2021-03-23 12:30:40|1690.4|1690.2|1690.6|1690.2|1690.8|1690.6|1690.4|1690.2|4181
1616502650000|2021-03-23 12:30:50|1690.4|1690|1690.2|1690|1690.4|1690|1690|1689.8|3704
1616502660000|2021-03-23 12:31:00|1690|1689.8|1690|1689.6|1690|1690|1690|1689.6|616
1616502670000|2021-03-23 12:31:10|1689.8|1689.4|1689.6|1689.4|1690|1689.6|1689.4|1689.2|9597
1616502680000|2021-03-23 12:31:20|1689.8|1689.2|1689.6|1689.2|1689.8|1689.4|1689.4|1689|3654
1616502690000|2021-03-23 12:31:30|1689.8|1689.4|1689.6|1689.4|1690.2|1690|1689.6|1689.4|6825
1616502700000|2021-03-23 12:31:40|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|1704
1616502710000|2021-03-23 12:31:50|1689.8||1689.8||1689.8||1689.6||1098
1616502720000|2021-03-23 12:32:00|1689.6|1689.6|1690.6|1690.2|1690.6|1690.2|1689.6|1689.4|5867
1616502730000|2021-03-23 12:32:10|1690.4|1690|1690.2|1690|1690.4|1690|1690.2|1689.8|0
1616502740000|2021-03-23 12:32:20|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|648
1616502750000|2021-03-23 12:32:30|1690.2|1690|1690.2|1689.8|1690.2|1690|1690|1689.8|2257
1616502760000|2021-03-23 12:32:40|1690|1690|1690.8|1690.6|1691|1690.6|1690|1690|4196
1616502770000|2021-03-23 12:32:50|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.4|6318
1616502780000|2021-03-23 12:33:00|1691.2|1690.8|1691.2|1691|1691.2|1691|1691.2|1690.8|2012
1616502790000|2021-03-23 12:33:10|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|200
1616502800000|2021-03-23 12:33:20|1690.8|1690.8|1691|1690.8|1691|1690.8|1690.8|1690.6|0
1616502810000|2021-03-23 12:33:30|1691.2|1691|1691.2|1691|1691.2|1691|1691.2|1691|587
1616502820000|2021-03-23 12:33:40|1691|1690.8|1691.2|1691|1691.2|1691|1691|1690.8|1617
1616502830000|2021-03-23 12:33:50|1691|1690.8|1691.2|1691|1691.2|1691|1690.8|1690.6|5107
1616502840000|2021-03-23 12:34:00|1691|1690.8|1691.2|1691|1691.4|1691.2|1691|1690.6|7097
1616502850000|2021-03-23 12:34:10|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1652
1616502870000|2021-03-23 12:34:30|1691.6|1691|1690.8|1690.6|1691.6|1691|1690.8|1690.6|13580
1616502880000|2021-03-23 12:34:40|1690.6|1690.4|1690.8|1690.6|1691|1690.8|1690.4|1690|4668
1616502890000|2021-03-23 12:34:50|1691|1690.4|1691|1690.8|1691|1690.8|1690.8|1690.4|2461
1616502900000|2021-03-23 12:35:00|1691.2|1691|1691.8|1691.4|1691.8|1691.4|1691.2|1690.8|1189
1616502910000|2021-03-23 12:35:10|1691.6|1691.6|1691.8|1691.6|1692|1691.8|1691.6|1691.6|2849
1616502920000|2021-03-23 12:35:20|1692|1691.8|1692.4|1692.2|1692.4|1692.2|1692|1691.8|745
1616502930000|2021-03-23 12:35:30|1692.6|1692|1691.8|1691.6|1692.6|1692.4|1691.8|1691.6|2181
1616502940000|2021-03-23 12:35:40|1692|1691.8|1692|1691.8|1692|1691.8|1691.8|1691.6|1981
1616502950000|2021-03-23 12:35:50|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|1269
1616502960000|2021-03-23 12:36:00|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.4|1637
1616502970000|2021-03-23 12:36:10|1692.2|1691.8|1692.2|1692|1692.4|1692.2|1692|1691.8|3134
1616502980000|2021-03-23 12:36:20|1692|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|1010
1616502990000|2021-03-23 12:36:30|1691.6|1691.4|1691.2|1690.8|1691.6|1691.4|1691|1690.8|3405
1616503000000|2021-03-23 12:36:40|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.4|1691|1829
1616503010000|2021-03-23 12:36:50|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|3166
1616503020000|2021-03-23 12:37:00|1690.8|1690.8|1691.4|1691|1691.4|1691|1690.8|1690.8|3719
1616503030000|2021-03-23 12:37:10|1691.2|1691.2|1691|1690.8|1691.6|1691.4|1691|1690.8|3750
1616503040000|2021-03-23 12:37:20|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|3570
1616503050000|2021-03-23 12:37:30|1691.2|1691|1691.4|1691|1691.6|1691.4|1691.2|1691|3033
1616503060000|2021-03-23 12:37:40|1691.2|1690.8|1691.2|1691|1691.6|1691.4|1691.2|1690.8|3300
1616503070000|2021-03-23 12:37:50|1691|1690.8|1691.2|1691|1691.2|1691|1691|1690.8|6479
1616503080000|2021-03-23 12:38:00|1691.4|1691.2|1691.8|1691.4|1691.8|1691.4|1691.4|1691|3873
1616503090000|2021-03-23 12:38:10|1692|1691.6|1692|1691.8|1692.2|1692|1691.6|1691.4|3731
1616503100000|2021-03-23 12:38:20||1691.6||1691.6||1691.6||1691.6|0
1616503110000|2021-03-23 12:38:30|1692.2|1691.8|1692.4|1692.2|1692.4|1692.2|1692.2|1691.8|1847
1616503120000|2021-03-23 12:38:40|1692.6|1692.4|1692.2|1692|1692.6|1692.4|1691.8|1691.6|5085
1616503130000|2021-03-23 12:38:50|1692.4|1692.2|1692|1691.6|1692.4|1692.2|1691.8|1691.6|1046
1616503140000|2021-03-23 12:39:00|1692.2|1692|1692.6|1692.4|1692.6|1692.4|1692.2|1692|911
1616503150000|2021-03-23 12:39:10|1692.8|1692.6|1692.6|1692.4|1693|1692.8|1692.6|1692.4|4947
1616503160000|2021-03-23 12:39:20|1692.8|1692.2|1692.6|1692.4|1692.8|1692.4|1692.4|1692.2|1842
1616503170000|2021-03-23 12:39:30|1692.8|1692.6|1692.8|1692.4|1692.8|1692.6|1692.8|1692.4|160
1616503180000|2021-03-23 12:39:40|1692.6|1692.6|1692.6|1692.4|1692.6|1692.6|1692.6|1692.4|282
1616503190000|2021-03-23 12:39:50|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692|379
1616503200000|2021-03-23 12:40:00|1692.6|1692.4|1692.2|1692|1692.6|1692.4|1692.2|1692|2385
1616503210000|2021-03-23 12:40:10|1692.4|1692.2|1692.8|1692.6|1692.8|1692.6|1692.4|1692.2|1916
1616503220000|2021-03-23 12:40:20|1693|1692.8|1693|1692.8|1693|1692.8|1692.8|1692.6|2101
1616503240000|2021-03-23 12:40:40||1692.6||1692.8||1692.8||1692.6|0
1616503250000|2021-03-23 12:40:50|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.8|2086
1616503260000|2021-03-23 12:41:00|1692.8|1692.6|1693.2|1693|1693.2|1693|1692.8|1692.6|2099
1616503270000|2021-03-23 12:41:10|1693.4|1693.2|1693.2|1693|1693.6|1693.4|1693.2|1693|626
1616503280000|2021-03-23 12:41:20|1693|1692.8|1693|1692.8|1693|1692.8|1692.8|1692.6|2305
1616503290000|2021-03-23 12:41:30|1692.8|1692|1693|1692.6|1693|1692.8|1692.4|1692|19873
1616503300000|2021-03-23 12:41:40|1693.2|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|6493
1616503310000|2021-03-23 12:41:50|1693.2|1692.6|1692.8|1692.6|1693.2|1692.6|1692.8|1692.6|6496
1616503330000|2021-03-23 12:42:10|1693|1692.8|1693.2|1692.8|1693.4|1693.2|1693|1692.8|4948
1616503340000|2021-03-23 12:42:20|1693.4|1693|1693.4|1693|1693.4|1693.2|1693.4|1693|1566
1616503350000|2021-03-23 12:42:30|1693.2||1693.2||1693.2||1693.2||102
1616503360000|2021-03-23 12:42:40|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.4|1693|1257
1616503370000|2021-03-23 12:42:50||1693.2||1693.2||1693.2||1693.2|0
1616503380000|2021-03-23 12:43:00|1693.2|1693|1693.2|1693|1693.2|1693.2|1693.2|1693|1082
1616503400000|2021-03-23 12:43:20|1693.4|1693.2|1693.8|1693.4|1693.8|1693.4|1693.2|1693|1197
1616503410000|2021-03-23 12:43:30|1694|1693.6|1693.2|1693|1694|1693.6|1693.2|1693|1822
1616503420000|2021-03-23 12:43:40|1693.4|1693.2|1693.6|1693.2|1693.6|1693.2|1693.4|1693.2|2559
1616503430000|2021-03-23 12:43:50|1693.4|1693.4|1693.6|1693.4|1693.8|1693.4|1693.4|1693.4|327
1616503440000|2021-03-23 12:44:00|1693.8|1693.6|1693.8|1693.4|1694.2|1693.8|1693.8|1693.4|950
1616503460000|2021-03-23 12:44:20|1693.6||1693.6||1693.6||1693.6||0
1616503470000|2021-03-23 12:44:30|1693.4|1693.2|1693|1692.8|1693.4|1693.2|1693|1692.8|3928
1616503480000|2021-03-23 12:44:40|||||||||1066
1616503490000|2021-03-23 12:44:50|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|1141
1616503500000|2021-03-23 12:45:00|1693||1692.8||1693||1692.8||909
1616503510000|2021-03-23 12:45:10|1693|1692.8|1693|1692.8|1693|1692.8|1693|1692.8|1242
1616503520000|2021-03-23 12:45:20|1693.2|1693|1693.4|1693.2|1693.6|1693.2|1693.2|1693|969
1616503530000|2021-03-23 12:45:30|1693.6|1693.4|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|370
1616503540000|2021-03-23 12:45:40|1693.2|1693|1693.4|1693|1693.4|1693.2|1693.2|1693|5139
1616503550000|2021-03-23 12:45:50||1693.2||1693.2||1693.2||1693.2|0
1616503570000|2021-03-23 12:46:10|1693.6|1693.4|1693|1692.8|1693.8|1693.4|1692.8|1692.6|5780
1616503580000|2021-03-23 12:46:20|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|853
1616503590000|2021-03-23 12:46:30|1693.6|1693.4|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|3382
1616503600000|2021-03-23 12:46:40|||||||||450
1616503610000|2021-03-23 12:46:50|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|1476
1616503630000|2021-03-23 12:47:10|1693.6|1693.4|1693.2|1693|1693.6|1693.4|1693.2|1693|3108
1616503640000|2021-03-23 12:47:20|1693|1692.8|1692.6|1692.2|1693|1692.8|1692.4|1692.2|3676
1616503650000|2021-03-23 12:47:30|1692.8|1692.4|1692.8|1692.6|1692.8|1692.6|1692.8|1692.4|1314
1616503660000|2021-03-23 12:47:40|1693|1692.8|1693.2|1693|1693.2|1693|1693|1692.8|6506
1616503670000|2021-03-23 12:47:50|||||||||193
1616503680000|2021-03-23 12:48:00|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.6|1624
1616503690000|2021-03-23 12:48:10|1693|1692.4|1692.8|1692.6|1693|1692.6|1692.4|1692.2|2868
1616503700000|2021-03-23 12:48:20|1692.6|1692.4|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|934
1616503710000|2021-03-23 12:48:30|1692.4|1692.4|1693|1692.6|1693|1692.6|1692.4|1692.4|2404
1616503720000|2021-03-23 12:48:40|1692.8|1692.8|1692.8|1692.4|1693|1692.8|1692.8|1692.4|254
1616503730000|2021-03-23 12:48:50||1692.6||1692.6||1692.6||1692.6|496
1616503740000|2021-03-23 12:49:00|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.4|1692.2|1207
1616503750000|2021-03-23 12:49:10|1693|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.4|2621
1616503760000|2021-03-23 12:49:20|1693.2|1692.8|1693.4|1693|1693.4|1693|1693.2|1692.8|1669
1616503770000|2021-03-23 12:49:30|1693.6|1693.2|1693.8|1693.4|1693.8|1693.4|1693.6|1693.2|0
1616503780000|2021-03-23 12:49:40|1694|1693.6|1694|1693.8|1694.2|1693.8|1694|1693.6|860
1616503790000|2021-03-23 12:49:50|1694.2|1694|1694.2|1694|1694.2|1694|1694.2|1694|388
1616503800000|2021-03-23 12:50:00|1694.4|1694.2|1694.4|1694.2|1694.6|1694.2|1694.2|1694|5355
1616503810000|2021-03-23 12:50:10|1694.2|1694|1694.2|1694|1694.4|1694|1694.2|1694|943
1616503820000|2021-03-23 12:50:20|1694|1693.8|1694.4|1694.2|1694.4|1694.2|1694|1693.8|503
1616503830000|2021-03-23 12:50:30|1694.6|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|601
1616503840000|2021-03-23 12:50:40|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.8|1665
1616503850000|2021-03-23 12:50:50|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.8|211
1616503860000|2021-03-23 12:51:00|1694.2|1694|1694.2|1694|1694.4|1694.2|1694.2|1694|1233
1616503880000|2021-03-23 12:51:20|1694.4|1694.2|1694.4|1694.2|1694.8|1694.4|1694.4|1694.2|2593
1616503890000|2021-03-23 12:51:30|1694.6|1694|1694.2|1693.8|1694.6|1694|1694|1693.8|1131
1616503900000|2021-03-23 12:51:40|1694.4|1694|1694.2|1694|1694.4|1694|1694.2|1693.8|0
1616503910000|2021-03-23 12:51:50|1694|1693.8|1693.8|1693.6|1694.4|1694|1693.8|1693.6|2391
1616503920000|2021-03-23 12:52:00|1693.6|1693.4|1692.8|1692.6|1693.6|1693.4|1692.8|1692.6|16863
1616503930000|2021-03-23 12:52:10|1693|1692.4|1692.8|1692.6|1693|1692.6|1692.6|1692.4|698
1616503940000|2021-03-23 12:52:20|1693||1693||1693||1693||0
1616503950000|2021-03-23 12:52:30|1693.2|1692.8|1693|1692.8|1693.4|1693|1693|1692.8|4397
1616503960000|2021-03-23 12:52:40|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.8|1283
1616503970000|2021-03-23 12:52:50|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|1313
1616503980000|2021-03-23 12:53:00|1693|1692.8|1693|1692.6|1693.4|1693.2|1692.8|1692.6|7314
1616503990000|2021-03-23 12:53:10|1692.8|1692.4|1692.6|1692.4|1692.8|1692.4|1692.6|1692.4|12349
1616504000000|2021-03-23 12:53:20|1692.8|1692.6|1693.2|1693|1693.4|1693|1692.6|1692.6|3856
1616504010000|2021-03-23 12:53:30|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.6|2512
1616504020000|2021-03-23 12:53:40|1692.6|1692.4|1693|1692.8|1693|1692.8|1692.4|1692.2|3256
1616504040000|2021-03-23 12:54:00|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.4|598
1616504050000|2021-03-23 12:54:10|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.2|1692|2046
1616504060000|2021-03-23 12:54:20|1692.8|1692|1692.6|1692.2|1692.8|1692.2|1692.4|1692|3900
1616504070000|2021-03-23 12:54:30|1692.4|1692|1692.2|1692|1692.4|1692|1692.2|1692|782
1616504080000|2021-03-23 12:54:40|1692|1691.8|1692|1691.8|1692|1691.8|1691.6|1691.4|7775
1616504090000|2021-03-23 12:54:50|1692.2|1692|1692.2|1692|1692.4|1692|1692.2|1692|3221
1616504100000|2021-03-23 12:55:00|1692.4|1692.2|1692|1691.8|1692.6|1692.2|1692|1691.8|1860
1616504110000|2021-03-23 12:55:10|1692.2|1692|1692.4|1691.8|1692.6|1692.2|1692|1691.8|3011
1616504120000|2021-03-23 12:55:20|1692.6|1692|1692.6|1692.2|1692.6|1692.2|1692.2|1692|2627
1616504130000|2021-03-23 12:55:30|1692.4||1692.8||1692.8||1692.4||0
1616504140000|2021-03-23 12:55:40|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|1936
1616504150000|2021-03-23 12:55:50|1692.6|1692.2|1692.6|1692.4|1692.6|1692.4|1692.6|1692.2|0
1616504160000|2021-03-23 12:56:00|1692.8|1692.6|1693.4|1693.2|1693.6|1693.2|1692.8|1692.6|6393
1616504170000|2021-03-23 12:56:10|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693.2|1693|890
1616504180000|2021-03-23 12:56:20|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.6|1456
1616504200000|2021-03-23 12:56:40|1694.2|1694|1694.2|1694|1694.2|1694|1694.2|1694|1589
1616504210000|2021-03-23 12:56:50|1694.4|1693.8|1694.2|1694|1694.6|1694.2|1694.2|1693.8|11593
1616504220000|2021-03-23 12:57:00|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1836
1616504230000|2021-03-23 12:57:10|1694.6|1694.2|1694.6|1694.4|1694.6|1694.4|1694.6|1694.2|512
1616504240000|2021-03-23 12:57:20|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1845
1616504250000|2021-03-23 12:57:30|1694.6|1694.2|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|500
1616504260000|2021-03-23 12:57:40|1694.2|1694|1694.2|1694|1694.2|1694|1694.2|1693.8|6289
1616504280000|2021-03-23 12:58:00|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694.2|1693.8|9122
1616504290000|2021-03-23 12:58:10|1694|1693.8|1693.2|1693|1694|1693.8|1693.2|1693|3538
1616504300000|2021-03-23 12:58:20|1693|1692.8|1693.4|1693|1693.4|1693.2|1693|1692.8|300
1616504310000|2021-03-23 12:58:30|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.6|1693.2|914
1616504320000|2021-03-23 12:58:40|||||||||150
1616504330000|2021-03-23 12:58:50|1693.8|1693.6|1693.6|1693.4|1694|1693.6|1693.6|1693.4|1510
1616504340000|2021-03-23 12:59:00|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|517
1616504350000|2021-03-23 12:59:10|1693.6|1693.4|1693.2|1693|1693.6|1693.4|1693.2|1693|1417
1616504370000|2021-03-23 12:59:30|1693.4|1693.2|1693.4|1693.2|1693.8|1693.6|1693.4|1693.2|4063
1616504380000|2021-03-23 12:59:40|1693.6|1693.4|1693.4|1693.2|1694|1693.8|1693.4|1693.2|3954
1616504390000|2021-03-23 12:59:50|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|508
1616504400000|2021-03-23 13:00:00|1693.4|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693|963
1616504410000|2021-03-23 13:00:10|1693.8|1693.2|1694.4|1694|1694.4|1694.2|1693.8|1693.2|3589
1616504420000|2021-03-23 13:00:20|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1693.8|1693.6|3116
1616504430000|2021-03-23 13:00:30|1694.6|1694.2|1695|1694.8|1695|1694.8|1694.4|1694.2|2051
1616504440000|2021-03-23 13:00:40|1695.2|1695|1695.6|1695.4|1695.8|1695.6|1695|1694.6|14449
1616504450000|2021-03-23 13:00:50|1695.8|1695.6|1695.8|1695.4|1696.2|1695.8|1695.6|1695.4|53
1616504460000|2021-03-23 13:01:00|1695.6|1695.2|1695|1694.8|1695.6|1695.2|1695|1694.8|1208
1616504470000|2021-03-23 13:01:10|1695.2|1695|1694.8|1694.6|1695.2|1695|1694.6|1694.4|2782
1616504480000|2021-03-23 13:01:20|1695|1694.8|1695.6|1695.2|1695.6|1695.2|1695|1694.8|437
1616504490000|2021-03-23 13:01:30|1695.8|1695.4|1696|1695.6|1696|1695.6|1695.8|1695.4|3040
1616504510000|2021-03-23 13:01:50|1696.2|1695.8|1695.2|1695|1696.4|1696|1695.2|1695|6323
1616504520000|2021-03-23 13:02:00|1695.4|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|606
1616504530000|2021-03-23 13:02:10|1695.4|1695.2|1694.4|1694.2|1695.4|1695.2|1694.2|1694|9393
1616504540000|2021-03-23 13:02:20|1694.6|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|1620
1616504560000|2021-03-23 13:02:40|1694.6|1694.6|1695|1694.6|1695|1694.8|1694.6|1694.4|1560
1616504570000|2021-03-23 13:02:50|1694.8|1694.8|1694.6|1694.4|1695|1694.8|1694.4|1694.2|812
1616504580000|2021-03-23 13:03:00|1694.8|1694.6|1695|1694.8|1695.2|1695|1694.8|1694.4|6282
1616504590000|2021-03-23 13:03:10|1695.2|1695|1695.4|1695|1695.4|1695.2|1695.2|1694.8|1889
1616504600000|2021-03-23 13:03:20|1695.2|1694.8|1695|1694.8|1695.2|1694.8|1695|1694.8|4168
1616504610000|2021-03-23 13:03:30|1695.2|1695|1695.2|1694.8|1695.2|1695|1695.2|1694.8|311
1616504620000|2021-03-23 13:03:40|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|100
1616504630000|2021-03-23 13:03:50||1695||1695||1695||1695|0
1616504640000|2021-03-23 13:04:00|1695.4|1695.2|1695|1694.8|1695.4|1695.2|1694.8|1694.6|2984
1616504650000|2021-03-23 13:04:10|1695.2|1695|1695|1694.6|1695.2|1695|1694.8|1694.6|640
1616504660000|2021-03-23 13:04:20|1694.8|1694.8|1695|1694.6|1695.2|1695|1694.8|1694.6|1334
1616504670000|2021-03-23 13:04:30|1694.8||1694.8||1694.8||1694.8||175
1616504680000|2021-03-23 13:04:40|1695|1694.8|1695|1694.8|1695|1694.8|1695|1694.8|1366
1616504690000|2021-03-23 13:04:50|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|236
1616504700000|2021-03-23 13:05:00|1694.8|1694.4|1694.2|1694|1694.8|1694.4|1694.2|1694|6836
1616504710000|2021-03-23 13:05:10|1694|1693.8|1694.8|1694.6|1694.8|1694.6|1694|1693.8|7316
1616504720000|2021-03-23 13:05:20|1695|1694.8|1695|1694.8|1695.2|1695|1694.8|1694.6|3658
1616504730000|2021-03-23 13:05:30|1695.2|1694.6|1694.6|1694.4|1695.2|1694.8|1694.4|1694.2|748
1616504740000|2021-03-23 13:05:40|1694.8||1694.8||1695||1694.8||0
1616504750000|2021-03-23 13:05:50|1694.6|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|0
1616504760000|2021-03-23 13:06:00|1694.8|1694.6|1694.6|1694.4|1695|1694.8|1694.6|1694.2|1535
1616504770000|2021-03-23 13:06:10|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.6|1694.4|12461
1616504780000|2021-03-23 13:06:20|1694.8|1694.4|1693.4|1693.2|1694.8|1694.4|1693.2|1693|12626
1616504790000|2021-03-23 13:06:30|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693.2|1693|3170
1616504800000|2021-03-23 13:06:40|1693.8|1693.2|1693.8|1693.6|1693.8|1693.6|1693.6|1693.2|1062
1616504810000|2021-03-23 13:06:50|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693|1692.8|2250
1616504820000|2021-03-23 13:07:00|1693.4|1693.4|1693.8|1693.6|1693.8|1693.6|1693.4|1693|3111
1616504830000|2021-03-23 13:07:10|1693.6|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|310
1616504840000|2021-03-23 13:07:20|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.8|1693.6|1307
1616504850000|2021-03-23 13:07:30|1693.8|1693.6|1693.8|1693.4|1693.8|1693.8|1693.8|1693.4|0
1616504860000|2021-03-23 13:07:40|1693.6|1693.6|1693.6|1693.4|1693.8|1693.6|1693.6|1693.2|0
1616504870000|2021-03-23 13:07:50|1693.8|1693.2|1693.8|1693.4|1694.2|1694|1693.8|1693.2|4484
1616504880000|2021-03-23 13:08:00|1693.6|1693.2|1693|1692.8|1693.6|1693.2|1693|1692.6|507
1616504890000|2021-03-23 13:08:10|1693.2|1693|1693.2|1692.8|1693.4|1693.2|1693.2|1692.8|1504
1616504900000|2021-03-23 13:08:20|1693.4|1693|1693|1692.8|1693.4|1693.2|1693|1692.8|373
1616504910000|2021-03-23 13:08:30|1692.8|1692.6|1693.2|1692.8|1693.2|1693|1692.8|1692.6|2043
1616504920000|2021-03-23 13:08:40|1693|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.4|1205
1616504930000|2021-03-23 13:08:50|1692.6|1692.4|1692.6|1692.2|1692.6|1692.6|1692.4|1692.2|1000
1616504940000|2021-03-23 13:09:00|1692.8|1692.4|1693.2|1693|1693.2|1693|1692.8|1692.2|2358
1616504950000|2021-03-23 13:09:10|1693|1692.8|1693|1692.8|1693.4|1693.2|1692.8|1692.6|5902
1616504960000|2021-03-23 13:09:20|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|595
1616504970000|2021-03-23 13:09:30|1693.6|1693|1693|1692.8|1693.6|1693|1693|1692.8|1509
1616504980000|2021-03-23 13:09:40|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.8|358
1616504990000|2021-03-23 13:09:50|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|750
1616505000000|2021-03-23 13:10:00||1693||1692.8||1693||1692.8|0
1616505010000|2021-03-23 13:10:10|1693|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|591
1616505020000|2021-03-23 13:10:20|1693|1692.8|1694.2|1694|1694.2|1694|1693|1692.8|3449
1616505030000|2021-03-23 13:10:30|1694.4|1694.2|1693.8|1693.6|1694.4|1694.2|1693.8|1693.6|5167
1616505040000|2021-03-23 13:10:40|1694||1693.8||1694||1693.8||0
1616505050000|2021-03-23 13:10:50|1694|1693.4|1693.8|1693.6|1694.4|1694.2|1693.8|1693.4|2260
1616505060000|2021-03-23 13:11:00|1693.6|1693.4|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|1519
1616505070000|2021-03-23 13:11:10|1693.6|1693.4|1693.6|1693.2|1693.8|1693.4|1693.4|1693.2|463
1616505080000|2021-03-23 13:11:20|1693.8|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|550
1616505090000|2021-03-23 13:11:30|1693.4|1693.2|1692.4|1692.2|1693.4|1693.4|1692.2|1692|12497
1616505100000|2021-03-23 13:11:40|1692.6|1692.4|1692.2|1692|1692.6|1692.4|1692.2|1692|2968
1616505110000|2021-03-23 13:11:50|1692|1691.8|1691.6|1691.4|1692.2|1692|1691.6|1691.4|12850
1616505120000|2021-03-23 13:12:00|1691.8|1691.6|1692.2|1691.6|1692.2|1691.8|1691.8|1691.6|1435
1616505140000|2021-03-23 13:12:20|1692.4|1691.8|1692|1691.8|1692.4|1692|1692|1691.8|7658
1616505160000|2021-03-23 13:12:40|1692.2||1692.2||1692.2||1692.2||475
1616505170000|2021-03-23 13:12:50|1692|1691.6|1692.8|1692.4|1692.8|1692.4|1691.8|1691.6|3832
1616505180000|2021-03-23 13:13:00|1692.6|1692.6|1692.4|1692.2|1692.8|1692.6|1692.4|1692.2|1166
1616505190000|2021-03-23 13:13:10|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.4|1692.2|2141
1616505210000|2021-03-23 13:13:30|1693|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|0
1616505220000|2021-03-23 13:13:40|1692.6|1692.4|1692.2|1692|1692.8|1692.6|1692.2|1692|4925
1616505230000|2021-03-23 13:13:50|1692|1691.8|1691|1690.6|1692.2|1691.8|1690.8|1690.6|20723
1616505240000|2021-03-23 13:14:00|1690.8|1690.8|1691.6|1691.4|1691.8|1691.6|1690.8|1690.4|2782
1616505250000|2021-03-23 13:14:10|1691.8|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.4|1206
1616505260000|2021-03-23 13:14:20|1692|1691.4|1691.8|1691.6|1692|1691.8|1691.6|1691.4|5178
1616505270000|2021-03-23 13:14:30|1692|1691.8|1692|1691.8|1692.2|1691.8|1691.8|1691.6|3518
1616505280000|2021-03-23 13:14:40|1692.2|1692|1692|1691.6|1692.2|1692|1691.8|1691.6|697
1616505290000|2021-03-23 13:14:50|1691.8|1691.8|1692|1691.8|1692|1691.8|1691.8|1691.6|1091
1616505300000|2021-03-23 13:15:00|1691.8|1691.6|1692|1691.8|1692.2|1692|1691.8|1691.6|1067
1616505310000|2021-03-23 13:15:10|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1692|1692|4317
1616505320000|2021-03-23 13:15:20|1692.2|1692|1691.2|1691|1692.2|1692|1691|1690.8|11319
1616505330000|2021-03-23 13:15:30|1691.4|1690.8|1691.4|1691|1691.4|1691|1690.8|1690.6|1303
1616505340000|2021-03-23 13:15:40|1691.6|1691.2|1691.4|1691.2|1691.6|1691.4|1691.2|1691|2238
1616505350000|2021-03-23 13:15:50|1691.6|1691.4|1691.6|1691.4|1691.8|1691.4|1691.4|1691.4|6690
1616505360000|2021-03-23 13:16:00|1691.4|1691.2|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|2875
1616505370000|2021-03-23 13:16:10|1691.6|1691.4|1691|1690.8|1691.6|1691.4|1691|1690.8|4963
1616505380000|2021-03-23 13:16:20|1691.2|1691|1691.6|1691.4|1691.6|1691.4|1691.2|1690.8|3519
1616505390000|2021-03-23 13:16:30|1691.8|1691.2|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|2914
1616505400000|2021-03-23 13:16:40|1691.6|1691.4|1691.4|1691.2|1691.8|1691.6|1691.4|1691.2|8959
1616505410000|2021-03-23 13:16:50|1691.6|1691|1691.2|1690.8|1691.6|1691.2|1691.2|1690.8|2175
1616505420000|2021-03-23 13:17:00|1691|1691|1691.8|1691.4|1691.8|1691.6|1691|1690.8|7692
1616505430000|2021-03-23 13:17:10|1691.6|1691.6|1692|1691.6|1692|1691.8|1691.6|1691.4|2239
1616505440000|2021-03-23 13:17:20|1691.8|1691.4|1692|1691.8|1692.4|1692|1691.8|1691.4|1820
1616505450000|2021-03-23 13:17:30|1692.2|1691.6|1691.6|1691.2|1692.2|1691.8|1691.4|1691.2|10507
1616505460000|2021-03-23 13:17:40|1691.8|1691.4|1692|1691.8|1692|1691.8|1691.8|1691.4|160
1616505470000|2021-03-23 13:17:50|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.6|1691.4|2120
1616505480000|2021-03-23 13:18:00|1692|1691.8|1692.2|1691.8|1692.4|1692|1692|1691.6|1892
1616505490000|2021-03-23 13:18:10|1692||1692||1692||1692||2500
1616505500000|2021-03-23 13:18:20|1692.2|1692|1692.6|1692|1692.6|1692.4|1692|1691.8|2647
1616505510000|2021-03-23 13:18:30|1692.4|1692.2|1691.8|1691.4|1692.8|1692.4|1691.6|1691.4|3341
1616505520000|2021-03-23 13:18:40|1692|1691.6|1691.6|1691.4|1692|1691.8|1691.4|1691.2|2365
1616505530000|2021-03-23 13:18:50|1691.4|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1691|3373
1616505540000|2021-03-23 13:19:00|1691|1690.8|1691.6|1691.4|1691.6|1691.4|1691|1690.8|5554
1616505550000|2021-03-23 13:19:10|1691.4|1691.2|1691.4|1691.2|1691.6|1691.4|1691.4|1691|6602
1616505560000|2021-03-23 13:19:20|1691.6|1691.4|1692|1691.8|1692.4|1692.2|1691.6|1691.4|4563
1616505570000|2021-03-23 13:19:30|1691.8|1691.6|1691.8|1691.6|1692|1691.8|1691.6|1691.4|3066
1616505580000|2021-03-23 13:19:40|1692|1691.4|1692.4|1692|1692.4|1692|1692|1691.4|1015
1616505590000|2021-03-23 13:19:50|1692.6|1692.2|1693|1692.8|1693.2|1692.8|1692.6|1692.2|4651
1616505600000|2021-03-23 13:20:00|1692.8|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.6|3614
1616505610000|2021-03-23 13:20:10|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.4|1692.2|11392
1616505620000|2021-03-23 13:20:20|1693|1692.8|1693|1692.6|1693.4|1693|1692.8|1692.6|1474
1616505630000|2021-03-23 13:20:30|1692.8|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.4|4246
1616505640000|2021-03-23 13:20:40|1692.8|1692.8|1693|1692.8|1693.2|1693|1692.8|1692.6|6441
1616505650000|2021-03-23 13:20:50|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|2662
1616505660000|2021-03-23 13:21:00|1693.4|1693.2|1692.4|1692|1693.4|1693.2|1692.4|1692|5958
1616505670000|2021-03-23 13:21:10|1692.6|1692.2|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|2794
1616505680000|2021-03-23 13:21:20|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.4|1692.2|4688
1616505690000|2021-03-23 13:21:30|1693|1692.8|1693.2|1692.8|1693.6|1693.2|1693|1692.8|8506
1616505700000|2021-03-23 13:21:40|1693.4|1693|1693|1692.6|1693.4|1693.2|1692.8|1692.4|7582
1616505710000|2021-03-23 13:21:50|1692.8|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|319
1616505720000|2021-03-23 13:22:00|1693.2|1692.8|1693|1692.8|1693.2|1693|1692.6|1692.4|7942
1616505730000|2021-03-23 13:22:10|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.4|1070
1616505740000|2021-03-23 13:22:20|1693|1692.8|1693.2|1692.8|1693.6|1693.4|1693|1692.8|22661
1616505750000|2021-03-23 13:22:30|1693||1693||1693||1693||1483
1616505760000|2021-03-23 13:22:40|1693.2|1693|1693.2|1693|1693.2|1693|1693|1692.8|1145
1616505770000|2021-03-23 13:22:50|1693.4|1693.2|1693|1692.8|1693.4|1693.2|1693|1692.8|4533
1616505780000|2021-03-23 13:23:00|1692.8|1692.6|1692.6|1692.2|1693|1692.6|1692.4|1692.2|4318
1616505790000|2021-03-23 13:23:10|1692.8|1692.4|1692.2|1692|1692.8|1692.4|1692|1691.8|8804
1616505800000|2021-03-23 13:23:20|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1692|3432
1616505810000|2021-03-23 13:23:30|1692.6|1692.2|1692.4|1692|1692.6|1692.4|1692.4|1692|922
1616505820000|2021-03-23 13:23:40|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692.2|791
1616505830000|2021-03-23 13:23:50|1692.4|1692.4|1692.4|1692.2|1692.4|1692.4|1692.4|1692.2|1320
1616505840000|2021-03-23 13:24:00|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|3178
1616505850000|2021-03-23 13:24:10|1692.8|1692.6|1693.2|1693|1693.4|1693.2|1692.8|1692.6|3558
1616505860000|2021-03-23 13:24:20|1693|1692.8|1692.6|1692.2|1693|1692.8|1692.6|1692.2|1285
1616505870000|2021-03-23 13:24:30|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.6|1692.4|2936
1616505880000|2021-03-23 13:24:40||1692.6||1692.6||1692.6||1692.6|588
1616505890000|2021-03-23 13:24:50|1693|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|2310
1616505900000|2021-03-23 13:25:00|1692.8|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|383
1616505910000|2021-03-23 13:25:10|1692.8|1692.4|1692.8|1692.4|1693|1692.8|1692.6|1692.4|2680
1616505920000|2021-03-23 13:25:20|1692.6|1692.2|1692.2|1692|1692.6|1692.2|1692.2|1692|4221
1616505930000|2021-03-23 13:25:30|1692|1691.8|1692.6|1692.2|1692.6|1692.4|1692|1691.8|6230
1616505940000|2021-03-23 13:25:40|1692.4|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|2951
1616505950000|2021-03-23 13:25:50|1692.6|1692.4|1692.6|1692.4|1693|1692.8|1692.6|1692.4|8500
1616505960000|2021-03-23 13:26:00|1692.8|1692.6|1693.4|1693|1693.4|1693.2|1692.8|1692.6|689
1616505970000|2021-03-23 13:26:10|1693.6|1693.2|1693.6|1693.2|1693.8|1693.6|1693.6|1693.2|1889
1616505980000|2021-03-23 13:26:20|1693.4|1693.4|1693.8|1693.6|1693.8|1693.6|1693|1692.8|3271
1616505990000|2021-03-23 13:26:30|1694|1693.4|1694|1693.8|1694.2|1693.8|1694|1693.4|975
1616506000000|2021-03-23 13:26:40|1693.8|1693.6|1693.8|1693.6|1694.4|1694.2|1693.8|1693.4|11010
1616506010000|2021-03-23 13:26:50|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|2346
1616506020000|2021-03-23 13:27:00|1693.4|1693.2|1693.2|1693|1693.6|1693.4|1693.2|1693|8240
1616506030000|2021-03-23 13:27:10|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.6|3482
1616506040000|2021-03-23 13:27:20|1692.6|1692.4|1692|1691.8|1692.6|1692.4|1692|1691.6|3142
1616506050000|2021-03-23 13:27:30|1692.2|1692|1692.4|1692|1692.4|1692.2|1692.2|1691.8|2675
1616506060000|2021-03-23 13:27:40|1692.6|1692.2|1692.6|1692|1692.6|1692.4|1692.6|1692|1981
1616506070000|2021-03-23 13:27:50|1692.4|1692.2|1692.6|1692.4|1692.8|1692.4|1692.2|1692|1549
1616506080000|2021-03-23 13:28:00|1692.8|1692.6|1692.2|1692|1692.8|1692.6|1692.2|1692|2312
1616506090000|2021-03-23 13:28:10|1692.4|1692.2|1692.2|1692|1692.6|1692.2|1692.2|1692|729
1616506100000|2021-03-23 13:28:20|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.4|1692|722
1616506110000|2021-03-23 13:28:30||1692.2||1692||1692.2||1692|0
1616506120000|2021-03-23 13:28:40|1692.2|1691.8|1692.6|1692|1692.6|1692.4|1692|1691.8|1403
1616506130000|2021-03-23 13:28:50|1692.4|1691.8|1692.2|1691.8|1692.4|1691.8|1692.2|1691.8|1150
1616506140000|2021-03-23 13:29:00|1692|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|14
1616506150000|2021-03-23 13:29:10|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|869
1616506160000|2021-03-23 13:29:20|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1118
1616506170000|2021-03-23 13:29:30|1691.6|1691|1691.6|1691.4|1691.8|1691.6|1691.6|1691|2480
1616506190000|2021-03-23 13:29:50|1691.4|1691.2|1690|1689.8|1691.4|1691.2|1690|1689.6|42158
1616506200000|2021-03-23 13:30:00|1689.8|1689.6|1686.2|1685.6|1690|1689.8|1682|1681.8|139173
1616506210000|2021-03-23 13:30:10|1686|1685.4|1686.4|1686|1686.8|1686.4|1685.6|1685.2|3213
1616506220000|2021-03-23 13:30:20|1686.6|1686.2|1688.4|1687.6|1688.8|1688.4|1686.6|1686.2|15897
1616506230000|2021-03-23 13:30:30|1687.8|1687.4|1686.8|1686.6|1687.8|1687.4|1686.8|1686.2|5798
1616506240000|2021-03-23 13:30:40|1687|1686.8|1687|1686.4|1688.4|1688|1686.8|1686.2|16922
1616506250000|2021-03-23 13:30:50|1686.8|1686.6|1686.6|1686|1687.2|1686.8|1686.4|1686|5631
1616506260000|2021-03-23 13:31:00|1686.4|1685.8|1685|1684.4|1686.4|1685.8|1684.6|1684.2|9787
1616506270000|2021-03-23 13:31:10|1685.2|1684.6|1684.8|1684.2|1685.6|1685.2|1684.4|1684|5372
1616506280000|2021-03-23 13:31:20|1684.4|1684|1684.2|1683.8|1684.8|1684.4|1683|1682.6|16958
1616506290000|2021-03-23 13:31:30|1684.4|1684|1686|1685.6|1686|1685.6|1684.4|1684|8214
1616506300000|2021-03-23 13:31:40|1686.2|1685.8|1686.4|1685.8|1686.6|1686|1685|1684.8|15680
1616506310000|2021-03-23 13:31:50|1686.6|1686|1687.6|1687|1689|1688.8|1686.6|1686|11290
1616506320000|2021-03-23 13:32:00|1687.4|1686.8|1689|1688.4|1689|1688.6|1687|1686.6|6656
1616506330000|2021-03-23 13:32:10|1689.2|1688.6|1688.8|1688.4|1690|1689.4|1688.4|1688|7173
1616506340000|2021-03-23 13:32:20|1688.6|1688.2|1688.4|1687.8|1688.6|1688.4|1688|1687.8|2184
1616506350000|2021-03-23 13:32:30|1688.2|1688|1687.2|1686.8|1688.6|1688.2|1686.8|1686.2|4801
1616506360000|2021-03-23 13:32:40|1687.4|1687|1686.2|1685.8|1687.6|1687.2|1686.2|1685.8|1588
1616506370000|2021-03-23 13:32:50|1686.4|1686|1687.2|1686.8|1687.2|1686.8|1686|1685.8|4649
1616506380000|2021-03-23 13:33:00|1687.4|1687|1690|1689.4|1690|1689.4|1687.4|1687|3521
1616506390000|2021-03-23 13:33:10|1689.8|1689.6|1690.4|1690|1691.6|1691.2|1689.8|1689.6|20312
1616506400000|2021-03-23 13:33:20|1690.2|1689.8|1690.6|1690.2|1690.8|1690.6|1689.8|1689|15909
1616506410000|2021-03-23 13:33:30|1690.8|1690.4|1690.6|1690|1692.2|1691.8|1690.4|1690|16823
1616506420000|2021-03-23 13:33:40|1690.8|1690.2|1689.6|1689.2|1690.8|1690.6|1688.8|1688.4|14845
1616506430000|2021-03-23 13:33:50|1689.4|1689|1688.6|1688.4|1689.6|1689|1688.6|1688.4|3926
1616506440000|2021-03-23 13:34:00|1688.8|1688.2|1689.4|1688.8|1689.4|1689.2|1688.8|1688.2|2315
1616506450000|2021-03-23 13:34:10|1689.2|1688.6|1689|1688.8|1689.8|1689.4|1689|1688.4|2212
1616506460000|2021-03-23 13:34:20|1689.2|1689|1690|1689.8|1690|1689.8|1689.2|1689|1874
1616506470000|2021-03-23 13:34:30|1689.8|1689.4|1689.6|1689.2|1690.2|1690|1689.2|1689|11861
1616506480000|2021-03-23 13:34:40|1689.4|1689|1689.8|1689.4|1690|1689.8|1689.4|1689|2792
1616506490000|2021-03-23 13:34:50|1690|1689.6|1689.6|1689|1690.6|1690.4|1689.6|1689|14314
1616506500000|2021-03-23 13:35:00|1689.8|1689.2|1691|1690.6|1691|1690.8|1689.6|1689.2|5565
1616506510000|2021-03-23 13:35:10|1691.2|1690.8|1691.4|1691|1691.6|1691.2|1691|1690.4|6844
1616506520000|2021-03-23 13:35:20|1691.2|1690.8|1690.4|1690|1691.4|1691|1690.4|1690|7174
1616506530000|2021-03-23 13:35:30|1690.2|1689.8|1688.8|1688.4|1690.2|1689.8|1688.6|1688.4|7393
1616506540000|2021-03-23 13:35:40|1689|1688.6|1688.2|1688|1689|1688.6|1688.2|1688|9739
1616506550000|2021-03-23 13:35:50|1688.4|1688.2|1689.2|1688.6|1689.8|1689.4|1688.4|1688|3247
1616506560000|2021-03-23 13:36:00|1689|1688.8|1690|1689.2|1690.6|1690|1689|1688.8|5556
1616506570000|2021-03-23 13:36:10|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.4|0
1616506580000|2021-03-23 13:36:20|1689.8|1689.8|1690.4|1689.8|1690.6|1690|1689.8|1689.4|1596
1616506590000|2021-03-23 13:36:30|1690.6|1690|1691|1690.4|1691.2|1691|1690.6|1690|3237
1616506600000|2021-03-23 13:36:40|1690.8|1690.6|1690.8|1690.4|1691.4|1691|1690.8|1690.4|6238
1616506610000|2021-03-23 13:36:50|1690.6|1690.2|1688.6|1688.2|1690.6|1690.2|1688.6|1688.2|18491
1616506620000|2021-03-23 13:37:00|1688.8|1688.4|1688.2|1688|1688.8|1688.6|1687.8|1687.6|1621
1616506630000|2021-03-23 13:37:10|1688|1687.8|1688.6|1688.2|1689.4|1689|1688|1687.8|9172
1616506640000|2021-03-23 13:37:20|1688.8|1688.4|1689|1688.6|1689.8|1689.4|1688.8|1688.4|16212
1616506650000|2021-03-23 13:37:30|1689.2|1688.8|1690.2|1689.6|1690.2|1689.8|1689|1688.8|3990
1616506660000|2021-03-23 13:37:40|1690|1689.4|1689.8|1689|1690|1689.4|1689.2|1688.8|2704
1616506670000|2021-03-23 13:37:50|1690|1689.2|1690.2|1689.8|1690.4|1690.2|1689.8|1689.2|2398
1616506680000|2021-03-23 13:38:00|1690|1690|1691|1690.6|1691|1690.6|1690|1689.8|5636
1616506690000|2021-03-23 13:38:10|1690.8|1690.4|1691.4|1691|1691.4|1691.2|1690.6|1690.2|1946
1616506700000|2021-03-23 13:38:20|1691.2|1690.8|1691.4|1690.8|1691.4|1691.2|1691|1690.6|9926
1616506710000|2021-03-23 13:38:30|1691.2|1690.6|1691.6|1691.2|1691.8|1691.4|1691|1690.6|2823
1616506720000|2021-03-23 13:38:40|1692|1691.4|1690.6|1690.2|1692|1691.6|1690|1689.8|27765
1616506730000|2021-03-23 13:38:50|1690.8|1690.4|1693.2|1692.8|1693.4|1693|1690.8|1690.4|17402
1616506740000|2021-03-23 13:39:00|1693|1692.6|1693.6|1693.2|1693.8|1693.2|1692.8|1692.2|1637
1616506750000|2021-03-23 13:39:10|1693.8|1693|1693|1692.8|1693.8|1693.2|1692.8|1692.6|5233
1616506760000|2021-03-23 13:39:20|1693.2|1693|1693.8|1693.2|1693.8|1693.6|1693|1692.8|4139
1616506770000|2021-03-23 13:39:30|1693.6|1693|1693|1692.6|1693.8|1693.4|1692.8|1692.6|11992
1616506780000|2021-03-23 13:39:40|1692.8|1692.4|1692.6|1692.4|1692.8|1692.6|1691.8|1691|14308
1616506790000|2021-03-23 13:39:50|1692.8|1692.6|1692.2|1692|1692.8|1692.6|1692.2|1692|4299
1616506800000|2021-03-23 13:40:00|1692|1691.8|1692.2|1691.8|1692.6|1692.2|1692|1691.8|7641
1616506810000|2021-03-23 13:40:10|1692.8|1692|1692.4|1692|1693|1692.6|1692.2|1691.8|12340
1616506820000|2021-03-23 13:40:20|1692.6|1691.8|1693.4|1693|1693.8|1693.2|1692.4|1691.8|12738
1616506830000|2021-03-23 13:40:30|1694|1692.8|1693.8|1693.2|1694|1693.6|1693.8|1692.8|4532
1616506840000|2021-03-23 13:40:40|1694|1693.4|1694.2|1693.8|1694.2|1694|1693.4|1693|7834
1616506850000|2021-03-23 13:40:50|1694|1693.6|1692.6|1692.2|1694|1693.8|1692.4|1692|6700
1616506860000|2021-03-23 13:41:00|1692.4|1692|1692.4|1691.8|1692.4|1692.2|1691.2|1691|14645
1616506870000|2021-03-23 13:41:10|1692.2|1691.6|1691.2|1690.8|1692.2|1691.6|1691|1690.8|3359
1616506880000|2021-03-23 13:41:20|1691.4|1691|1691.2|1691|1692|1691.6|1691.2|1691|5583
1616506890000|2021-03-23 13:41:30|1691.4|1691.2|1692.2|1691.6|1692.4|1692.2|1691.4|1691|6115
1616506900000|2021-03-23 13:41:40|1692|1691.8|1693|1692.4|1693|1692.4|1692|1691.8|1181
1616506910000|2021-03-23 13:41:50|1692.8|1692.6|1692.8|1692.4|1693|1692.8|1692.6|1692.4|878
1616506920000|2021-03-23 13:42:00|1692.6|1692.2|1691.8|1691.4|1692.6|1692.2|1691.8|1691.4|3135
1616506930000|2021-03-23 13:42:10|1691.6|1691.2|1691.8|1691.4|1692.2|1691.8|1691.4|1691.2|2490
1616506940000|2021-03-23 13:42:20|1691.6|1691.2|1693.2|1692.8|1693.4|1693.2|1691.4|1691|3640
1616506950000|2021-03-23 13:42:30|1693.4|1692.6|1693.4|1692.8|1694.2|1693.8|1693.4|1692.6|6519
1616506960000|2021-03-23 13:42:40|1693.6|1693|1693.4|1693|1693.6|1693.2|1693.2|1692.8|400
1616506970000|2021-03-23 13:42:50|1693.6|1692.8|1693.4|1693|1693.6|1693.4|1693.4|1692.8|2609
1616506980000|2021-03-23 13:43:00|1693.6|1693.2|1693.4|1693|1693.8|1693.6|1693.2|1693|5717
1616506990000|2021-03-23 13:43:10|1693.2|1692.8|1693.6|1693.4|1693.8|1693.4|1692.8|1692.6|15046
1616507000000|2021-03-23 13:43:20|1693.8|1693.2|1694.8|1694.4|1695.4|1695.2|1693.8|1693.2|13909
1616507010000|2021-03-23 13:43:30|1695|1694.6|1695.2|1694.6|1695.4|1695.2|1694.8|1694.6|8633
1616507020000|2021-03-23 13:43:40|1695|1694.8|1695|1694.6|1695.2|1695|1694.8|1694.6|2413
1616507030000|2021-03-23 13:43:50|1695.2|1694.8|1695|1694.4|1695.6|1695.4|1694.4|1694.2|16781
1616507040000|2021-03-23 13:44:00|1694.8|1694.6|1694.8|1694.4|1695.2|1694.8|1694.8|1694.4|2047
1616507050000|2021-03-23 13:44:10|1694.6|1694.2|1694.2|1693.8|1695|1694.6|1693.8|1693.6|11614
1616507060000|2021-03-23 13:44:20|1694.4|1694|1693.8|1693.4|1694.6|1694.2|1693.8|1693.4|6071
1616507070000|2021-03-23 13:44:30|1693.6|1693.6|1694.2|1693.8|1694.2|1693.8|1693.6|1693.4|11652
1616507080000|2021-03-23 13:44:40|1694|1693.6|1694|1693.4|1694|1693.6|1693.4|1693.2|5987
1616507090000|2021-03-23 13:44:50|1694.2|1693.6|1693.8|1693.4|1694.2|1694|1693.8|1693.4|710
1616507100000|2021-03-23 13:45:00|1693.6|1693.2|1692.8|1692.4|1693.6|1693.2|1692.8|1692.2|6914
1616507110000|2021-03-23 13:45:10|1692.6|1692.2|1692.8|1692.2|1692.8|1692.6|1691.8|1691.6|9187
1616507120000|2021-03-23 13:45:20|1693.2|1692|1693.2|1692.8|1693.6|1693.4|1692.8|1692|9201
1616507130000|2021-03-23 13:45:30|1693.4|1693|1693.2|1692.8|1693.6|1693.2|1693.2|1692.8|3384
1616507140000|2021-03-23 13:45:40|1693.4|1693|1694.8|1694.4|1695|1694.6|1693.4|1693|3136
1616507150000|2021-03-23 13:45:50|1694.6|1694.2|1695|1694.6|1695.2|1694.8|1694.2|1693.8|3163
1616507160000|2021-03-23 13:46:00|1694.8|1694.4|1695.4|1694.8|1695.8|1695.2|1694.6|1694.2|11922
1616507170000|2021-03-23 13:46:10|1695.2|1695|1694.6|1694.2|1695.2|1695|1693.8|1693.6|9871
1616507180000|2021-03-23 13:46:20|1694.8|1694.4|1694|1693.6|1694.8|1694.4|1694|1693.6|3185
1616507190000|2021-03-23 13:46:30|1694.2|1693.8|1694.8|1694.4|1694.8|1694.6|1693.8|1693.4|8036
1616507200000|2021-03-23 13:46:40|1694.6|1694.2|1695.4|1695|1695.6|1695.2|1694.6|1694.2|12057
1616507210000|2021-03-23 13:46:50|1695.6|1695.2|1695.8|1695.2|1696|1695.6|1695.4|1695.2|1735
1616507220000|2021-03-23 13:47:00|1696|1695|1696.6|1696.2|1696.6|1696.4|1696|1695|12401
1616507230000|2021-03-23 13:47:10|1696.8|1696.4|1696.8|1696.2|1696.8|1696.6|1696.4|1696|4549
1616507240000|2021-03-23 13:47:20|1697|1696.4|1697|1696.6|1697.2|1696.8|1696.8|1696.2|2965
1616507250000|2021-03-23 13:47:30|1696.8|1696.8|1696.6|1696.2|1696.8|1696.8|1696.4|1696|2414
1616507260000|2021-03-23 13:47:40|1696.4|1696|1696.4|1696|1696.6|1696.2|1696|1695.8|6954
1616507270000|2021-03-23 13:47:50|1696.6|1696.2|1697.4|1697|1697.4|1697|1696.2|1696|12239
1616507280000|2021-03-23 13:48:00|1697.2|1696.8|1698.4|1698|1698.8|1698.6|1696.8|1696.6|19934
1616507290000|2021-03-23 13:48:10|1698.2|1697.8|1698|1697.6|1698.2|1697.8|1697.6|1697.4|4968
1616507300000|2021-03-23 13:48:20|1697.8|1697.4|1698.2|1697.8|1698.6|1698.4|1697.6|1697.2|7553
1616507310000|2021-03-23 13:48:30|1698|1697.6|1697.6|1697.2|1698|1697.6|1697|1696.6|8650
1616507320000|2021-03-23 13:48:40|1697.4|1697|1697.4|1697|1697.6|1697.4|1696.8|1696.4|5097
1616507330000|2021-03-23 13:48:50|1697.6|1697.2|1696.8|1696.2|1697.6|1697.4|1696.2|1695.8|17690
1616507340000|2021-03-23 13:49:00|1696.6|1696|1695|1694.6|1696.6|1696|1694.8|1694.6|18723
1616507350000|2021-03-23 13:49:10|1694.8|1694.4|1693|1692.4|1694.8|1694.4|1693|1692.4|40430
1616507360000|2021-03-23 13:49:20|1692.8|1692.6|1694|1693.6|1694|1693.8|1692.8|1692.4|13165
1616507370000|2021-03-23 13:49:30|1694.2|1693.8|1693.8|1693.6|1695|1694.8|1693.8|1693.6|8888
1616507380000|2021-03-23 13:49:40|1694|1693.8|1693.8|1693.2|1694.2|1694|1692.8|1692.2|8503
1616507390000|2021-03-23 13:49:50|1693.6|1693.4|1694.2|1693.6|1694.2|1693.8|1693.6|1693.2|2723
1616507400000|2021-03-23 13:50:00|1694.4|1693.4|1693.6|1693.2|1694.4|1693.8|1693.2|1692.8|9841
1616507410000|2021-03-23 13:50:10|1693.4|1693.4|1694|1693.6|1694.2|1693.8|1693.2|1692.8|9526
1616507420000|2021-03-23 13:50:20|1694.2|1693.8|1695.4|1694.6|1695.8|1695.4|1693.8|1693.6|14948
1616507430000|2021-03-23 13:50:30|1695.2|1694.8|1695.6|1695.4|1696|1695.6|1695.2|1694.8|7011
1616507440000|2021-03-23 13:50:40|1695.8|1695.6|1696.8|1696.2|1697|1696.4|1695.8|1695.4|1888
1616507450000|2021-03-23 13:50:50||1696||1696.4||1696.4||1696|0
1616507460000|2021-03-23 13:51:00|1697|1696.2|1697|1696.6|1697.2|1697|1696.8|1696.2|2498
1616507470000|2021-03-23 13:51:10|1696.8|1696.4|1697.2|1696.4|1697.2|1697|1696.6|1696.2|3423
1616507480000|2021-03-23 13:51:20|1697|1696.6|1696.4|1695.8|1697|1696.6|1696.2|1695.8|1424
1616507490000|2021-03-23 13:51:30|1696.6|1696|1696.6|1696.2|1697.2|1696.6|1696.6|1696|5234
1616507500000|2021-03-23 13:51:40|1696.8|1696|1696.8|1696.2|1696.8|1696.4|1696.6|1696|1875
1616507510000|2021-03-23 13:51:50|1696.6|1696|1696.8|1696.2|1696.8|1696.6|1696.6|1696|280
1616507520000|2021-03-23 13:52:00|1697|1696.4|1696.8|1696.4|1697.4|1697|1696.8|1696.2|9041
1616507530000|2021-03-23 13:52:10|1696.6|1696.2|1696.8|1696.2|1696.8|1696.6|1696.4|1696|2536
1616507540000|2021-03-23 13:52:20|1697|1696.4|1696.8|1696.2|1697|1696.6|1696.6|1696|315
1616507550000|2021-03-23 13:52:30|1697|1696.4|1696.6|1696.2|1697|1696.6|1696.6|1696.2|1555
1616507560000|2021-03-23 13:52:40|1696.4|1696.4|1696.2|1696|1696.4|1696.4|1696.2|1695.8|16419
1616507570000|2021-03-23 13:52:50|1696.4|1696.2|1696|1695.6|1696.6|1696.2|1695.8|1695.4|12931
1616507580000|2021-03-23 13:53:00|1696.2|1695.8|1696|1695.4|1696.2|1696|1696|1695.4|11246
1616507590000|2021-03-23 13:53:10|1695.8|1695.6|1695|1694.4|1696|1695.6|1694.6|1694.4|7069
1616507600000|2021-03-23 13:53:20|1694.8|1694.2|1694.8|1694.4|1695|1694.6|1693.8|1693.6|15188
1616507610000|2021-03-23 13:53:30|1694.6|1694.6|1695.4|1694.6|1695.4|1695.2|1694.6|1694.4|4414
1616507620000|2021-03-23 13:53:40|1695.2|1694.8|1695.2|1694.8|1695.4|1695|1695|1694.4|5441
1616507630000|2021-03-23 13:53:50|1695.6|1694.6|1696.6|1696|1696.6|1696.4|1695.2|1694.6|16187
1616507640000|2021-03-23 13:54:00|1696.8|1696.2|1695.8|1695.4|1696.8|1696.4|1695.8|1695.2|7750
1616507650000|2021-03-23 13:54:10|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.4|1695|3721
1616507660000|2021-03-23 13:54:20|1695.6|1695.2|1695|1694.4|1695.6|1695.2|1694.8|1694.4|8578
1616507670000|2021-03-23 13:54:30|1695.2|1694.6|1695.2|1694.8|1695.2|1695|1695.2|1694.6|4575
1616507680000|2021-03-23 13:54:40|1695.8|1695|1695.6|1695.2|1695.8|1695.6|1695.6|1695|7621
1616507690000|2021-03-23 13:54:50|1695.4|1695|1695.2|1694.8|1695.4|1695|1694.8|1694.4|6072
1616507700000|2021-03-23 13:55:00|1695|1694.6|1694.8|1694.6|1695|1695|1694.2|1694|3831
1616507710000|2021-03-23 13:55:10|1694.6|1694.4|1694.4|1694|1695.2|1695|1694|1693.8|9037
1616507720000|2021-03-23 13:55:20|1694.2|1693.8|1695.4|1695|1695.6|1695.2|1694.2|1693.8|6797
1616507730000|2021-03-23 13:55:30|1695.2|1694.8|1695.4|1695|1695.6|1695.2|1695|1694.6|1877
1616507740000|2021-03-23 13:55:40|1695.6|1695.2|1696.2|1695.8|1696.4|1696|1695.6|1695.2|5776
1616507750000|2021-03-23 13:55:50|1696.4|1696|1695.8|1695.4|1696.4|1696|1695.8|1695.4|3397
1616507760000|2021-03-23 13:56:00|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|1631
1616507770000|2021-03-23 13:56:10|1695.6|1695.2|1695|1694.6|1695.6|1695.2|1694.8|1694.4|5693
1616507780000|2021-03-23 13:56:20|1694.8|1694.4|1694.8|1694.2|1694.8|1694.4|1694.6|1694.2|1922
1616507790000|2021-03-23 13:56:30|1694.6|1694.4|1695.4|1695|1695.4|1695.2|1694.6|1694.4|8522
1616507800000|2021-03-23 13:56:40|1695.2|1694.8|1695.2|1694.6|1695.2|1695|1694.2|1694|11069
1616507810000|2021-03-23 13:56:50|1695|1694.4|1695.2|1694.8|1695.2|1695|1694.8|1694.4|2162
1616507820000|2021-03-23 13:57:00|1695.4|1695|1695.6|1695.2|1695.8|1695.6|1695.2|1694.8|3124
1616507830000|2021-03-23 13:57:10|1695.4|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|3264
1616507840000|2021-03-23 13:57:20|1695.2|1695|1695.4|1695.2|1695.8|1695.6|1695.2|1695|6502
1616507850000|2021-03-23 13:57:30|1695.6|1695.4|1695|1694.6|1695.6|1695.4|1694.4|1694.2|33006
1616507860000|2021-03-23 13:57:40|1695.2|1694.8|1694.8|1694.6|1695.4|1695.2|1694.8|1694.6|16600
1616507870000|2021-03-23 13:57:50|1695|1694.8|1695.2|1694.8|1695.2|1695|1695|1694.8|5948
1616507880000|2021-03-23 13:58:00|1695.6|1695|1695.4|1695|1695.6|1695|1695.4|1695|3769
1616507890000|2021-03-23 13:58:10|1695.6|1695.2|1695.4|1695|1695.6|1695.4|1695.4|1695|6277
1616507910000|2021-03-23 13:58:30|1695.6|1695.2|1695.6|1695.2|1695.8|1695.2|1695.6|1695|5950
1616507920000|2021-03-23 13:58:40|1695.8|1695.4|1695.8|1695.4|1696|1695.6|1695.8|1695.4|2287
1616507930000|2021-03-23 13:58:50|1696|1695.6|1696|1695.4|1696|1695.6|1695.8|1695.4|771
1616507940000|2021-03-23 13:59:00|1696.2|1695.6|1697.2|1696.6|1697.4|1697.2|1696.2|1695.6|6445
1616507950000|2021-03-23 13:59:10|1697|1696.4|1696.8|1696.4|1697|1696.6|1696.8|1696.4|100
1616507960000|2021-03-23 13:59:20|1697|1696.2|1696.4|1696|1697|1696.2|1696.2|1695.8|1093
1616507970000|2021-03-23 13:59:30|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1696.2|1695.8|1312
1616507980000|2021-03-23 13:59:40|1696.4|1696|1696.2|1695.8|1696.4|1696|1696.2|1695.8|2787
1616507990000|2021-03-23 13:59:50|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1695.8|4657
1616508000000|2021-03-23 14:00:00|1696.8|1696.4|1697|1696.2|1697.4|1697|1696.8|1696.2|2814
1616508010000|2021-03-23 14:00:10|1697.2|1696.4|1697.2|1696.6|1697.4|1696.6|1697.2|1696.4|1973
1616508020000|2021-03-23 14:00:20|1697|1696.4|1695.8|1695.2|1697|1696.4|1695.6|1695.2|4511
1616508030000|2021-03-23 14:00:30|1696|1695.4|1696.2|1695.6|1696.8|1696|1695.8|1695.4|4420
1616508040000|2021-03-23 14:00:40|1696|1695.8|1696.4|1696|1697|1696.4|1696|1695.8|3395
1616508050000|2021-03-23 14:00:50|1696.8|1696.2|1696.8|1696.2|1696.8|1696.4|1696.8|1696.2|1547
1616508060000|2021-03-23 14:01:00|1697|1696.4|1697.2|1696.8|1697.2|1696.8|1697|1696.2|2533
1616508070000|2021-03-23 14:01:10|1697.4|1697|1697.8|1697.2|1697.8|1697.4|1697.4|1697|1754
1616508080000|2021-03-23 14:01:20|1697.6|1697|1696.8|1696|1697.6|1697|1696.8|1696|3158
1616508090000|2021-03-23 14:01:30|1696.6|1696.2|1696.6|1696|1696.6|1696.2|1696.6|1695.8|434
1616508100000|2021-03-23 14:01:40|1696.4|1695.8|1695.8|1695.4|1696.4|1696|1695.8|1695.2|2527
1616508110000|2021-03-23 14:01:50|1696|1695.6|1697|1696.4|1697.2|1696.4|1695.8|1695.6|5196
1616508120000|2021-03-23 14:02:00|1697.2|1696.6|1696.8|1696.6|1697.8|1697.2|1696.6|1696.4|10214
1616508130000|2021-03-23 14:02:10|1697|1696.8|1697.6|1697|1697.8|1697.4|1697|1696.8|5865
1616508140000|2021-03-23 14:02:20|1697.4|1697.2|1697.8|1697.2|1698|1697.8|1697.4|1697.2|2119
1616508150000|2021-03-23 14:02:30|1697.6|1697.4|1697.4|1697.2|1697.8|1697.6|1697.2|1696.8|6663
1616508160000|2021-03-23 14:02:40|1697.6|1697|1697.6|1697.2|1697.6|1697.2|1697.2|1696.8|1939
1616508170000|2021-03-23 14:02:50|1697.8|1697.4|1698.4|1698|1698.8|1698.6|1697.8|1697.4|9769
1616508180000|2021-03-23 14:03:00|1698.2|1697.8|1697.2|1696.8|1698.2|1697.8|1697.2|1696.8|378
1616508190000|2021-03-23 14:03:10|1697|1696.6|1696.6|1696.2|1697|1696.6|1696.6|1696.2|1332
1616508200000|2021-03-23 14:03:20|1696.4|1696|1696.2|1695.8|1696.6|1696.2|1696|1695.8|1191
1616508210000|2021-03-23 14:03:30|1696.4|1696|1696.2|1695.6|1696.4|1696|1696.2|1695.6|348
1616508220000|2021-03-23 14:03:40|1696.4|1695.8|1696.2|1696|1696.4|1696.2|1695.8|1695.6|2142
1616508230000|2021-03-23 14:03:50|1696.4|1695.8|1696.6|1696|1696.6|1696.4|1696.4|1695.8|2168
1616508240000|2021-03-23 14:04:00|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1696|683
1616508250000|2021-03-23 14:04:10|1696|1695.8|1695.6|1695.4|1696.2|1695.8|1695.2|1695|9391
1616508260000|2021-03-23 14:04:20|1695.8|1695.2|1694.6|1694.4|1695.8|1695.4|1694.6|1694.4|9474
1616508270000|2021-03-23 14:04:30|1694.4|1694.2|1693.8|1693.4|1694.4|1694.2|1693.6|1693.4|6600
1616508280000|2021-03-23 14:04:40|1694|1693.6|1694.4|1694.2|1694.6|1694.4|1694|1693.6|1763
1616508290000|2021-03-23 14:04:50|1694.6|1694.4|1694.4|1694.2|1694.8|1694.4|1694.4|1694|2699
1616508300000|2021-03-23 14:05:00|1694.2|1694|1694.6|1694.2|1694.8|1694.6|1694.2|1693.8|4634
1616508310000|2021-03-23 14:05:10|1694.4|1694|1694.4|1694|1694.6|1694.2|1694.2|1693.8|5893
1616508320000|2021-03-23 14:05:20|1694.6|1694.2|1695|1694.8|1695.4|1695|1694.4|1694|10539
1616508330000|2021-03-23 14:05:30|1695.2|1695|1695.2|1695|1695.4|1695.2|1695|1694.4|4024
1616508340000|2021-03-23 14:05:40|1695.4|1694.8|1695|1694.8|1695.4|1694.8|1695|1694.8|1518
1616508350000|2021-03-23 14:05:50|1695.2|1695|1695|1694.6|1695.2|1695|1694.6|1694.2|1827
1616508360000|2021-03-23 14:06:00|1694.8|1694.4|1693.6|1693.2|1694.8|1694.6|1693.4|1693|14346
1616508370000|2021-03-23 14:06:10|1693.8|1693.4|1694.2|1693.8|1694.2|1694|1693.6|1693.4|2252
1616508380000|2021-03-23 14:06:20|1694|1693.6|1694.4|1694|1694.4|1694|1693.8|1693.4|4069
1616508390000|2021-03-23 14:06:30|1694.2|1694.2|1694.8|1694.4|1694.8|1694.4|1694.2|1693.8|1641
1616508400000|2021-03-23 14:06:40|1694.6|1694.6|1694.4|1694|1694.6|1694.6|1694.2|1694|545
1616508410000|2021-03-23 14:06:50|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694|1693.6|2374
1616508420000|2021-03-23 14:07:00|1694.2|1693.8|1693.4|1693|1694.2|1694|1693.4|1693|3805
1616508430000|2021-03-23 14:07:10|1693.6|1693.2|1693.4|1693|1693.8|1693.2|1693|1692.6|11307
1616508440000|2021-03-23 14:07:20|1693.2|1692.8|1692.2|1692|1693.2|1693|1692.2|1692|9929
1616508450000|2021-03-23 14:07:30|1692|1691.8|1693.6|1693.2|1693.6|1693.4|1691.6|1691.4|17061
1616508460000|2021-03-23 14:07:40|1693.4|1693|1693.2|1692.8|1693.4|1693|1693.2|1692.8|1000
1616508470000|2021-03-23 14:07:50|1693.4|1693|1693.2|1692.6|1693.4|1693.2|1693.2|1692.6|5510
1616508480000|2021-03-23 14:08:00|1693.4|1692.8|1693.6|1693.4|1693.8|1693.6|1693.2|1692.8|3663
1616508490000|2021-03-23 14:08:10|1693.8|1693.6|1693.8|1693.4|1694.2|1694|1693.8|1693.4|3010
1616508500000|2021-03-23 14:08:20|1693.6|1693.2|1693.8|1693.4|1694|1693.6|1693.6|1693|389
1616508510000|2021-03-23 14:08:30|1694|1693.6|1694.2|1693.8|1694.2|1694|1693.8|1693.4|3253
1616508520000|2021-03-23 14:08:40|1694.4|1694|1694.2|1693.8|1694.6|1694.2|1694|1693.8|2498
1616508530000|2021-03-23 14:08:50|1694|1693.6|1694|1693.8|1694.4|1694.2|1693.8|1693.6|7190
1616508540000|2021-03-23 14:09:00|1694.2|1694|1694.6|1694.2|1694.8|1694.6|1694.2|1694|3347
1616508550000|2021-03-23 14:09:10|1694.4|1694|1694.2|1693.8|1694.6|1694.4|1694.2|1693.8|1593
1616508560000|2021-03-23 14:09:20|1694|1693.6|1694.4|1694|1694.4|1694.2|1694|1693.6|2306
1616508570000|2021-03-23 14:09:30|1694.2|1693.8|1694|1693.6|1694.6|1694.2|1693.8|1693.6|6803
1616508580000|2021-03-23 14:09:40|1693.8|1693.4|1693.4|1693|1693.8|1693.6|1693|1692.8|3974
1616508590000|2021-03-23 14:09:50|1693.6|1693.2|1693.6|1693.2|1693.8|1693.4|1693.4|1693|2902
1616508600000|2021-03-23 14:10:00|1693.4|1693.4|1694.8|1694.4|1694.8|1694.6|1693.4|1693.4|4794
1616508610000|2021-03-23 14:10:10|1694.6|1694.2|1694.4|1694|1694.6|1694.4|1694|1693.8|3877
1616508620000|2021-03-23 14:10:20|1694.2|1693.8|1694.6|1694.4|1695.4|1695|1694|1693.8|9764
1616508630000|2021-03-23 14:10:30|1694.8|1694.6|1695.4|1695|1695.4|1695.2|1694.8|1694.6|6329
1616508640000|2021-03-23 14:10:40|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1694.6|1694.4|4795
1616508650000|2021-03-23 14:10:50|1694.8|1694.8|1695.2|1694.6|1695.6|1695|1694.6|1694.4|12268
1616508660000|2021-03-23 14:11:00|1695.6|1694.8|1695.4|1695|1695.6|1695.2|1695.4|1694.8|4092
1616508670000|2021-03-23 14:11:10|1695.6|1695.2|1695.2|1694.8|1695.6|1695.2|1695|1694.6|3242
1616508680000|2021-03-23 14:11:20|1695.4|1695|1696.4|1696|1696.6|1696.2|1695|1694.8|3754
1616508690000|2021-03-23 14:11:30|1696.2|1696.2|1695.6|1695.2|1696.2|1696.2|1695.4|1695.2|4137
1616508700000|2021-03-23 14:11:40|1695.4|1695|1694.8|1694.4|1695.6|1695.4|1694.6|1694.4|4898
1616508710000|2021-03-23 14:11:50|1694.6|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|400
1616508720000|2021-03-23 14:12:00|1694.4|1694.2|1693.4|1693|1694.6|1694.4|1693.2|1692.8|15692
1616508730000|2021-03-23 14:12:10|1693.6|1693.2|1693.4|1693|1693.8|1693.4|1693.4|1692.8|2778
1616508740000|2021-03-23 14:12:20|1693.2|1692.8|1693.6|1693.2|1693.6|1693.2|1693|1692.8|1695
1616508750000|2021-03-23 14:12:30|1694|1693.4|1694|1693.6|1694.4|1694|1693.8|1693.4|8009
1616508760000|2021-03-23 14:12:40|1694.2|1693.8|1694.2|1693.6|1694.6|1694.2|1694|1693.6|3115
1616508770000|2021-03-23 14:12:50|1694.4|1693.8|1695|1694.8|1695.2|1694.8|1694|1693.6|6189
1616508780000|2021-03-23 14:13:00|1695.2|1695|1694.8|1694.4|1695.6|1695.2|1694.8|1694.4|6319
1616508790000|2021-03-23 14:13:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694|1693.8|6014
1616508800000|2021-03-23 14:13:20|1694.4|1694|1694.4|1694|1694.4|1694.2|1694.4|1694|200
1616508810000|2021-03-23 14:13:30|1694.2|1693.8|1693.8|1693.4|1694.2|1693.8|1693.6|1693.4|3232
1616508820000|2021-03-23 14:13:40|1693.6|1693.6|1694|1693.6|1694|1693.8|1693.6|1693.4|4155
1616508830000|2021-03-23 14:13:50|1694.2|1693.8|1694.2|1693.8|1694.4|1694|1694|1693.6|3975
1616508840000|2021-03-23 14:14:00|1694|1694|1693.8|1693.4|1694.2|1694|1693.2|1693|9775
1616508850000|2021-03-23 14:14:10|1693.6|1693.2|1693.2|1693|1693.6|1693.2|1693.2|1693|3650
1616508860000|2021-03-23 14:14:20|1693.4|1693.2|1693.8|1693.6|1694|1693.6|1693.4|1693.2|3613
1616508870000|2021-03-23 14:14:30|1694|1693.8|1693|1692.6|1694.4|1694|1692.8|1692.4|13945
1616508880000|2021-03-23 14:14:40|1693.2|1692.8|1693.2|1692.8|1693.6|1693.2|1693.2|1692.8|2396
1616508890000|2021-03-23 14:14:50|1693.4|1692.6|1693.6|1693.4|1694.2|1693.6|1693.2|1692.6|866
1616508900000|2021-03-23 14:15:00|1693.8|1693.2|1694|1693.6|1694.4|1694|1693.6|1693.2|4549
1616508910000|2021-03-23 14:15:10|1694.2|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.6|1560
1616508920000|2021-03-23 14:15:20|1694.4|1694|1695|1694.8|1695.2|1694.8|1694.4|1694|8693
1616508930000|2021-03-23 14:15:30|1695.2|1694.6|1695.4|1695|1695.4|1695.2|1695|1694.6|1216
1616508940000|2021-03-23 14:15:40|1695.6|1695.2|1695.6|1695.4|1696.2|1695.6|1695.4|1695.2|7046
1616508950000|2021-03-23 14:15:50|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695|927
1616508970000|2021-03-23 14:16:10|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695|2629
1616508980000|2021-03-23 14:16:20|1695.4|1695|1696.2|1695.8|1696.2|1696|1695|1694.6|8046
1616508990000|2021-03-23 14:16:30|1696|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.4|3195
1616509000000|2021-03-23 14:16:40|1695.8|1695.8|1696.8|1696.4|1696.8|1696.4|1695.8|1695.6|966
1616509010000|2021-03-23 14:16:50|1696.6|1696.2|1697|1696.4|1697|1696.6|1696.2|1696|9130
1616509020000|2021-03-23 14:17:00|1696.8|1696.2|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|0
1616509030000|2021-03-23 14:17:10|1696.4|1696|1696.2|1695.8|1696.4|1696.2|1696.2|1695.8|4703
1616509040000|2021-03-23 14:17:20|1696.4|1696|1696.4|1696|1696.4|1696.2|1696.2|1695.8|3838
1616509050000|2021-03-23 14:17:30|1696.6|1696.2|1696.4|1696.2|1696.8|1696.4|1696.4|1696.2|3000
1616509060000|2021-03-23 14:17:40|1696.2|1696|1696.4|1696|1696.8|1696.4|1696.2|1696|4859
1616509070000|2021-03-23 14:17:50|1697|1696.2|1696.6|1696.2|1697|1696.6|1696.6|1696.2|8058
1616509080000|2021-03-23 14:18:00|1697|1696.4|1698.2|1697.8|1698.2|1697.8|1696.6|1696.4|8061
1616509090000|2021-03-23 14:18:10|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698|1697.8|4142
1616509100000|2021-03-23 14:18:20|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698|3259
1616509110000|2021-03-23 14:18:30|1698.4|1698.4|1698|1697.6|1698.6|1698.4|1698|1697.6|21371
1616509120000|2021-03-23 14:18:40|1697.8|1697.4|1698.4|1698|1698.4|1698|1697.8|1697.4|2620
1616509130000|2021-03-23 14:18:50|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698.2|1697.6|0
1616509140000|2021-03-23 14:19:00|1698|1697.6|1698.2|1697.8|1699|1698.6|1698|1697.6|19920
1616509150000|2021-03-23 14:19:10|1698|1697.6|1698|1697.6|1698|1697.8|1698|1697.6|1382
1616509160000|2021-03-23 14:19:20|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.4|1726
1616509170000|2021-03-23 14:19:30|1698.2|1697.6|1698.2|1697.8|1698.2|1697.8|1698|1697.6|830
1616509180000|2021-03-23 14:19:40|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.6|45
1616509190000|2021-03-23 14:19:50|1698||1697.8||1698||1697.8||111
1616509200000|2021-03-23 14:20:00|1698.2|1697.8|1698.4|1698.2|1698.6|1698.2|1698|1697.6|10940
1616509210000|2021-03-23 14:20:10|1698.6|1698.4|1699|1698.4|1699|1698.8|1698.6|1698.2|944
1616509220000|2021-03-23 14:20:20|1698.8|1698.6|1698.4|1698|1698.8|1698.6|1698.2|1698|4130
1616509230000|2021-03-23 14:20:30|1698.2|1697.8|1698.4|1698|1698.4|1698.2|1698.2|1697.8|6019
1616509240000|2021-03-23 14:20:40|1698.2|1698.2|1698|1697.8|1698.4|1698.2|1698|1697.8|3896
1616509250000|2021-03-23 14:20:50|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.6|1697.2|7702
1616509260000|2021-03-23 14:21:00|1698|1697.8|1697.8|1697.4|1698|1697.8|1697.6|1697.2|4758
1616509270000|2021-03-23 14:21:10|1697.6|1697.2|1696.8|1696.4|1697.6|1697.2|1696.6|1696.2|6533
1616509280000|2021-03-23 14:21:20|1696.6|1696.2|1695.6|1695.2|1696.6|1696.2|1695.6|1695.2|3915
1616509290000|2021-03-23 14:21:30|1695.4|1695|1694.8|1694.4|1695.6|1695.2|1694.8|1694.4|7273
1616509300000|2021-03-23 14:21:40|1695|1694.6|1695|1694.4|1695.2|1694.8|1695|1694.4|1432
1616509310000|2021-03-23 14:21:50|1695.2|1694.6|1694.8|1694.2|1695.2|1695|1694.4|1694|4914
1616509320000|2021-03-23 14:22:00|1694.6|1694|1695.4|1695.2|1695.6|1695.2|1694.4|1694|4350
1616509330000|2021-03-23 14:22:10|1695.6|1695.4|1695.6|1695.4|1695.8|1695.6|1695.6|1695|2632
1616509340000|2021-03-23 14:22:20|1695.8|1695.6|1695.6|1695.2|1695.8|1695.6|1695.4|1695|2313
1616509350000|2021-03-23 14:22:30|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.8|1695.2|398
1616509360000|2021-03-23 14:22:40|1696|1695.8|1696.2|1695.8|1696.8|1696.4|1696|1695.8|5768
1616509370000|2021-03-23 14:22:50|1696.4|1696|1696.8|1696.4|1696.8|1696.6|1696.4|1696|2829
1616509380000|2021-03-23 14:23:00|1696.6|1696.2|1696.6|1696.2|1696.8|1696.6|1696.6|1696.2|978
1616509390000|2021-03-23 14:23:10|1696.8|1696.4|1697|1696.6|1697|1696.8|1696.8|1696.4|1021
1616509400000|2021-03-23 14:23:20|1697.2|1696.8|1697.4|1697|1697.6|1697.4|1697|1696.8|2363
1616509410000|2021-03-23 14:23:30|1697.6|1696.8|1696.8|1696.2|1697.6|1697|1696.8|1696.2|1623
1616509420000|2021-03-23 14:23:40|1697|1696.4|1697.4|1697|1697.4|1697|1697|1696.4|4095
1616509430000|2021-03-23 14:23:50|1697.2|1696.8|1697|1696.6|1697.2|1697|1697|1696.6|2928
1616509440000|2021-03-23 14:24:00|1697.2|1696.8|1696.8|1696.4|1697.2|1696.8|1696.8|1696.4|2361
1616509450000|2021-03-23 14:24:10|1696.6|1696.2|1696.2|1696|1696.6|1696.2|1695.6|1695.2|6800
1616509460000|2021-03-23 14:24:20|1696|1695.8|1696.4|1696|1696.4|1696.2|1695.8|1695.6|5296
1616509470000|2021-03-23 14:24:30|1696.2|1696.2|1695.8|1695.4|1696.6|1696.4|1695.8|1695.4|2047
1616509480000|2021-03-23 14:24:40|1696|1695.6|1695.6|1695.4|1696|1695.8|1695.6|1695.4|3492
1616509490000|2021-03-23 14:24:50|1695.4|1695.2|1695.2|1694.8|1695.4|1695.2|1695|1694.8|2049
1616509500000|2021-03-23 14:25:00|1695|1695|1695|1694.6|1695|1695|1694.8|1694.6|1013
1616509510000|2021-03-23 14:25:10|1695.2|1694.8|1695.2|1695|1695.6|1695.2|1695.2|1694.8|14698
1616509520000|2021-03-23 14:25:20|1695.4|1694.8|1694.2|1694|1695.4|1694.8|1694.2|1694|17532
1616509530000|2021-03-23 14:25:30|1694|1693.8|1694.4|1693.8|1694.4|1694|1693.4|1693|10707
1616509540000|2021-03-23 14:25:40|1694.2|1693.6|1694|1693.6|1694.2|1694|1693.8|1693.6|3786
1616509550000|2021-03-23 14:25:50|1693.8|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|1172
1616509560000|2021-03-23 14:26:00|1694|1693.6|1694|1693.4|1694|1693.8|1694|1693.4|1161
1616509570000|2021-03-23 14:26:10|1693.8|1693.2|1693.4|1693|1693.8|1693.2|1693.4|1693|447
1616509580000|2021-03-23 14:26:20|1693.6|1693.2|1694|1693.6|1694|1693.6|1693.6|1693|3208
1616509590000|2021-03-23 14:26:30|1694.2|1693.8|1693.8|1693.4|1694.2|1693.8|1693.8|1693.4|1351
1616509600000|2021-03-23 14:26:40|1694.2|1693.8|1694.6|1694.2|1694.8|1694.4|1694.2|1693.8|11698
1616509610000|2021-03-23 14:26:50|1694.8|1694.4|1694|1693.8|1694.8|1694.4|1694|1693.4|3915
1616509620000|2021-03-23 14:27:00|1693.8|1693.6|1694.6|1694|1694.6|1694.2|1693.6|1693.4|7537
1616509630000|2021-03-23 14:27:10|1694.4|1694.2|1694.2|1693.8|1694.4|1694.2|1694|1693.8|1920
1616509640000|2021-03-23 14:27:20|1694.4|1694|1694.2|1693.6|1694.4|1694|1694.2|1693.6|135
1616509650000|2021-03-23 14:27:30|1694|1693.4|1693.8|1693.4|1694.2|1693.6|1693.8|1693.4|536
1616509660000|2021-03-23 14:27:40|1693.6|1693.2|1693.4|1693|1693.6|1693.2|1693.4|1693|853
1616509670000|2021-03-23 14:27:50|1693.2|1692.8|1693.6|1693.2|1693.8|1693.4|1693.2|1692.8|1234
1616509680000|2021-03-23 14:28:00|1693.8|1693.4|1693.6|1693.2|1694|1693.6|1693.6|1693.2|2237
1616509690000|2021-03-23 14:28:10|1693.8|1693.4|1694|1693.8|1694|1693.8|1693.4|1693.4|1216
1616509700000|2021-03-23 14:28:20|1694.2|1694|1693.8|1693.6|1694.2|1694|1693.8|1693.4|1104
1616509710000|2021-03-23 14:28:30|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|257
1616509720000|2021-03-23 14:28:40|1694|1693.6|1694.2|1693.8|1694.2|1694|1693.8|1693.6|2645
1616509730000|2021-03-23 14:28:50|1694.4|1694|1694.8|1694.2|1694.8|1694.4|1694.4|1694|1660
1616509740000|2021-03-23 14:29:00|1694.6|1694.4|1694.4|1694|1694.8|1694.4|1694.4|1694|3578
1616509750000|2021-03-23 14:29:10|1694.2|1693.8|1694.2|1694|1694.4|1694|1694|1693.6|3944
1616509760000|2021-03-23 14:29:20|1694.4|1694.2|1695.2|1694.6|1695.2|1694.6|1694.4|1694.2|490
1616509770000|2021-03-23 14:29:30|1695|1694.4|1694.8|1694.4|1695|1694.8|1694.8|1694.4|512
1616509780000|2021-03-23 14:29:40|1694.6|1694.2|1694|1693.8|1694.8|1694.2|1694|1693.8|2254
1616509790000|2021-03-23 14:29:50|1694.2|1694|1694|1693.4|1694.6|1694|1694|1693.4|1524
1616509800000|2021-03-23 14:30:00|1693.8|1693.6|1693|1692.6|1694|1693.6|1692.8|1692.4|9930
1616509810000|2021-03-23 14:30:10|1692.8|1692.8|1691.6|1691.2|1693|1692.8|1691.2|1690.8|7173
1616509820000|2021-03-23 14:30:20|1691.4|1691.4|1691.2|1691|1691.6|1691.4|1690.8|1690.4|7415
1616509830000|2021-03-23 14:30:30|1691|1690.8|1691.2|1690.6|1691.2|1691|1691|1690.4|0
1616509840000|2021-03-23 14:30:40|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|2353
1616509850000|2021-03-23 14:30:50|1691|1691|1691|1690.6|1691.2|1691|1690.8|1690.4|387
1616509860000|2021-03-23 14:31:00|1690.8|1690.4|1690.4|1690|1691|1690.6|1690.4|1690|1800
1616509870000|2021-03-23 14:31:10|1690.2|1689.8|1690.6|1690.2|1691|1690.4|1689.6|1689.2|38242
1616509880000|2021-03-23 14:31:20|1690.8|1690.4|1691.6|1691|1691.6|1691.2|1690.6|1690.4|3237
1616509890000|2021-03-23 14:31:30|1691.8|1691.2|1692|1691.4|1694|1693.6|1691.8|1691.2|13911
1616509900000|2021-03-23 14:31:40|1691.8|1691.2|1691.8|1691.4|1692.2|1692|1691.6|1691.2|4804
1616509910000|2021-03-23 14:31:50|1691.6|1691.2|1691.4|1690.8|1692.2|1691.8|1691.2|1690.6|4184
1616509920000|2021-03-23 14:32:00|1691.6|1691|1692|1691.6|1692|1691.6|1691.4|1691|437
1616509930000|2021-03-23 14:32:10|1691.6|1691.4|1691.4|1691|1691.6|1691.6|1691.4|1691|0
1616509940000|2021-03-23 14:32:20|1691.2|1690.8|1691|1690.6|1691.4|1690.8|1690.6|1690.4|2783
1616509950000|2021-03-23 14:32:30|1690.8|1690.4|1691|1690.6|1691.2|1690.8|1690.6|1690.2|3349
1616509960000|2021-03-23 14:32:40|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.6|1690.2|6555
1616509970000|2021-03-23 14:32:50|1691.2|1690.8|1690.8|1690.4|1691.4|1690.8|1690.8|1690.4|885
1616509980000|2021-03-23 14:33:00|1690.6|1690.2|1690.8|1690.2|1690.8|1690.6|1690.4|1690.2|1545
1616509990000|2021-03-23 14:33:10|1690.6|1690|1690.6|1690.2|1690.8|1690.6|1690|1689.6|10607
1616510000000|2021-03-23 14:33:20|1690.4|1690|1690.4|1690|1690.6|1690.2|1690.2|1690|4275
1616510010000|2021-03-23 14:33:30|1690.6|1690.2|1690.6|1690|1690.8|1690.4|1690.2|1690|2682
1616510020000|2021-03-23 14:33:40|1690.4|1690.2|1690.2|1689.6|1690.6|1690.2|1689.8|1689.6|3201
1616510030000|2021-03-23 14:33:50|1690|1689.8|1690.6|1690|1690.6|1690.2|1690|1689.6|383
1616510040000|2021-03-23 14:34:00|1691|1690.2|1690.6|1690.2|1691|1690.8|1690.6|1690.2|2608
1616510050000|2021-03-23 14:34:10|1690.4|1690|1690.2|1690|1690.4|1690|1690|1689.6|10871
1616510060000|2021-03-23 14:34:20|1690.4|1689.8|1690.6|1690.4|1691|1690.6|1690.4|1689.8|913
1616510070000|2021-03-23 14:34:30|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1689.8|0
1616510080000|2021-03-23 14:34:40|1690|1689.8|1690.2|1690|1690.2|1690|1689.8|1689.6|14669
1616510090000|2021-03-23 14:34:50|1690.4|1689.8|1690.4|1690|1690.6|1690.2|1690.2|1689.8|3715
1616510100000|2021-03-23 14:35:00|1690.2|1690.2|1689|1688.8|1690.4|1690.2|1689|1688.8|7947
1616510110000|2021-03-23 14:35:10|1688.8|1688.6|1688|1687.8|1688.8|1688.6|1687.8|1687.4|10006
1616510120000|2021-03-23 14:35:20|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.6|1687.4|2404
1616510130000|2021-03-23 14:35:30|1688.2|1687.8|1688.6|1688|1688.8|1688.2|1688.2|1687.8|1639
1616510140000|2021-03-23 14:35:40|1688.8|1688.2|1688.4|1688.2|1688.8|1688.4|1688.2|1688|1664
1616510150000|2021-03-23 14:35:50|1688.6|1688.4|1689|1688.4|1689.2|1689|1688.6|1688.2|2952
1616510160000|2021-03-23 14:36:00|1688.8|1688.6|1688.4|1687.8|1689|1688.8|1688|1687.8|1081
1616510170000|2021-03-23 14:36:10|1688.2|1687.6|1688|1687.6|1688.2|1687.6|1687.8|1687.6|2376
1616510180000|2021-03-23 14:36:20|1687.8|1687.4|1688.2|1688|1688.4|1688.2|1687.8|1687.4|7602
1616510190000|2021-03-23 14:36:30|1688|1687.8|1687.6|1687|1688.2|1688|1687.2|1686.8|38430
1616510200000|2021-03-23 14:36:40|1687.4||1687.4||1687.4||1687.4||0
1616510210000|2021-03-23 14:36:50|1687.2|1687.2|1686.8|1686.2|1687.2|1687.2|1686.6|1686.2|1592
1616510220000|2021-03-23 14:37:00|1686.6|1686.4|1686.4|1685.8|1686.8|1686.4|1686|1685.8|22789
1616510230000|2021-03-23 14:37:10|1686.2|1685.6|1685.8|1685.4|1686.2|1685.6|1685.2|1685|7300
1616510240000|2021-03-23 14:37:20|1685.6|1685.2|1685.4|1685.2|1685.8|1685.4|1685.4|1685|5536
1616510250000|2021-03-23 14:37:30|1685.2|1685|1684.2|1683.8|1685.2|1685|1684|1683.8|92672
1616510260000|2021-03-23 14:37:40|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.6|1683.4|2757
1616510270000|2021-03-23 14:37:50|1684|1683.6|1684.4|1684|1684.6|1684.2|1684|1683.6|9331
1616510280000|2021-03-23 14:38:00|1684|1683.8|1683.8|1683.4|1684.4|1684|1683.8|1683.4|6555
1616510290000|2021-03-23 14:38:10|1684|1683.6|1683.6|1683.4|1684|1683.6|1683.2|1683|9841
1616510300000|2021-03-23 14:38:20|1683.8|1683.6|1683.8|1683.6|1684|1683.6|1683.4|1683.2|1182
1616510310000|2021-03-23 14:38:30|1684|1683.8|1685.6|1685.2|1685.6|1685.2|1684|1683.8|7507
1616510320000|2021-03-23 14:38:40|1685.4|1685.4|1685|1684.6|1685.8|1685.4|1684.8|1684.6|3881
1616510330000|2021-03-23 14:38:50|1685.2|1684.8|1684.8|1684.6|1685.4|1685|1684.8|1684.6|6561
1616510340000|2021-03-23 14:39:00|1685|1684.8|1685.6|1684.8|1685.6|1685.2|1685|1684.6|22216
1616510350000|2021-03-23 14:39:10|1685.4|1684.6|1685.8|1685.2|1685.8|1685.2|1684.8|1684.6|3207
1616510360000|2021-03-23 14:39:20|1685.6|1685|1685|1684.6|1685.6|1685.2|1684.6|1684.4|6844
1616510370000|2021-03-23 14:39:30|1685.2|1684.4|1685.8|1685.2|1685.8|1685.4|1685|1684.4|1303
1616510380000|2021-03-23 14:39:40|1686|1685.4|1686|1685.6|1686.2|1686|1685.8|1685.4|0
1616510390000|2021-03-23 14:39:50|1686.2|1685.8|1686.4|1685.8|1686.6|1686.2|1686.2|1685.8|2647
1616510400000|2021-03-23 14:40:00|1686.2|1685.6|1685.4|1684.8|1686.2|1685.8|1685|1684.6|23824
1616510410000|2021-03-23 14:40:10|1685.8|1685.6|1686.2|1685.8|1686.4|1685.8|1685.4|1685|13635
1616510420000|2021-03-23 14:40:20|1686|1685.6|1685.2|1684.8|1686|1685.6|1684.8|1684.6|24372
1616510430000|2021-03-23 14:40:30|1685.4|1685|1685|1684.4|1685.6|1685.2|1684.8|1684.4|5359
1616510440000|2021-03-23 14:40:40|1684.8|1684.2|1684.4|1684|1684.8|1684.2|1684.4|1684|1332
1616510450000|2021-03-23 14:40:50|1684.2|1684.2|1684|1683.4|1684.6|1684.2|1683.6|1683.4|19440
1616510460000|2021-03-23 14:41:00|1683.8|1683.6|1683.6|1683.2|1683.8|1683.6|1683.2|1683|7875
1616510470000|2021-03-23 14:41:10|1683.4|1683|1683|1682.8|1683.6|1683.4|1683|1682.8|28694
1616510480000|2021-03-23 14:41:20|1683.2|1682.6|1683|1682.8|1683.2|1682.8|1682.8|1682.6|8894
1616510490000|2021-03-23 14:41:30|1683.4|1683|1683|1682.8|1683.4|1683.2|1683|1682.8|23748
1616510500000|2021-03-23 14:41:40|1682.8|1682.6|1683|1682.6|1683.2|1682.8|1682.8|1682.4|14303
1616510510000|2021-03-23 14:41:50|1683.2|1682.4|1683.2|1682.8|1683.2|1683|1683|1682.4|2421
1616510520000|2021-03-23 14:42:00|1683|1682.6|1682.4|1682.2|1683|1682.6|1682.2|1681.8|18306
1616510530000|2021-03-23 14:42:10|1682.6|1682|1683.4|1683|1683.4|1683.2|1682.4|1682|8012
1616510540000|2021-03-23 14:42:20|1683.6|1683.2|1685|1684.6|1685.8|1685.4|1683.4|1683.2|14064
1616510550000|2021-03-23 14:42:30|1684.8|1684.4|1684.2|1683.8|1684.8|1684.4|1684|1683.6|2360
1616510560000|2021-03-23 14:42:40|1684.4|1684|1683.6|1683.2|1684.6|1684.2|1683.6|1683.2|1333
1616510570000|2021-03-23 14:42:50|1683.4|1683|1683.2|1682.6|1683.6|1683.4|1682.8|1682.4|4377
1616510580000|2021-03-23 14:43:00|1683|1682.4|1683.2|1682.8|1683.2|1682.8|1682.6|1682.2|2926
1616510590000|2021-03-23 14:43:10|1683|1682.6|1682.6|1682.2|1683.2|1682.8|1682.4|1682|4554
1616510600000|2021-03-23 14:43:20|1682.4|1682.4|1682.8|1682.4|1682.8|1682.6|1682.2|1682|6119
1616510610000|2021-03-23 14:43:30|1683|1682.6|1683|1682.6|1683.6|1683.4|1683|1682.6|287
1616510620000|2021-03-23 14:43:40|1683.2|1682.8|1683.2|1682.8|1683.2|1683|1682.8|1682.6|678
1616510630000|2021-03-23 14:43:50|1683.4|1683|1683.6|1683.2|1683.6|1683.4|1683|1682.6|2243
1616510640000|2021-03-23 14:44:00|1683.8|1683|1684.4|1684.2|1684.8|1684.4|1683.8|1683|2950
1616510650000|2021-03-23 14:44:10|1684.6|1684.4|1684.8|1684.6|1684.8|1684.6|1684.4|1684.4|717
1616510660000|2021-03-23 14:44:20|1685|1684.4|1684.8|1684.4|1685|1684.8|1684.4|1684.2|2510
1616510670000|2021-03-23 14:44:30|1684.6|1684.2|1685.2|1684.6|1685.2|1685|1684.6|1684|4178
1616510680000|2021-03-23 14:44:40|1685.4|1685|1685.4|1685.2|1685.4|1685.2|1685|1684.6|2038
1616510690000|2021-03-23 14:44:50|1685.6|1685.4|1685.4|1685|1685.8|1685.6|1685|1684.6|13389
1616510700000|2021-03-23 14:45:00|1685.2|1684.8|1684.2|1683.8|1685.2|1684.8|1684|1683.6|5580
1616510710000|2021-03-23 14:45:10|1684.4|1684|1685.2|1684.8|1685.2|1685|1684.2|1684|2107
1616510720000|2021-03-23 14:45:20|1685|1684.6|1684.8|1684.4|1685|1684.8|1684.4|1684|4420
1616510730000|2021-03-23 14:45:30|1684.6|1684.6|1684.6|1684.2|1684.8|1684.6|1684.6|1684.2|3242
1616510740000|2021-03-23 14:45:40|1684.8|1684.4|1684.8|1684.4|1685.4|1685|1684.6|1684.4|6327
1616510750000|2021-03-23 14:45:50|1684.6|1684.6|1685.2|1684.6|1685.8|1685.2|1684.4|1684.2|47319
1616510760000|2021-03-23 14:46:00|1685|1684.8|1685.6|1685|1685.6|1685.4|1685|1684.6|5485
1616510770000|2021-03-23 14:46:10|1685.8|1685.2|1686.2|1685.8|1686.2|1685.8|1685.6|1685.2|5900
1616510780000|2021-03-23 14:46:20|1686|1686|1685.6|1685.4|1686.2|1686|1685.6|1685.4|3188
1616510790000|2021-03-23 14:46:30|1685.8|1685.6|1686|1685.6|1686.4|1686.2|1685.6|1685.4|4834
1616510800000|2021-03-23 14:46:40|1686.2|1685.8|1686|1685.6|1686.2|1686|1685.8|1685.6|4096
1616510810000|2021-03-23 14:46:50|1686.2|1685.8|1686.6|1686.2|1686.6|1686.4|1686|1685.8|2315
1616510820000|2021-03-23 14:47:00|1686.4|1686|1686.4|1686.2|1687|1686.4|1686.2|1685.8|16481
1616510830000|2021-03-23 14:47:10|1686.6|1686.4|1686.6|1686.2|1687.2|1687|1686.6|1686.2|2528
1616510840000|2021-03-23 14:47:20|1686.4|1686|1686.2|1686|1686.4|1686.2|1686|1685.8|10508
1616510850000|2021-03-23 14:47:30|1686.4|1686.2|1686.8|1686.4|1686.8|1686.4|1686.2|1686|2406
1616510860000|2021-03-23 14:47:40|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|50
1616510870000|2021-03-23 14:47:50|1687|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.6|2109
1616510880000|2021-03-23 14:48:00|1687.2|1686.8|1686.4|1686.2|1687.2|1686.8|1686.4|1686.2|13282
1616510890000|2021-03-23 14:48:10|1686.6|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.2|3295
1616510900000|2021-03-23 14:48:20|1686.8|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.6|3765
1616510910000|2021-03-23 14:48:30|1686.8|1686.4|1687|1686.4|1687|1686.6|1686.6|1686.2|1313
1616510920000|2021-03-23 14:48:40|1686.8|1686.6|1686.4|1686|1686.8|1686.6|1686.2|1686|3390
1616510930000|2021-03-23 14:48:50|1686.6|1686.2|1687.2|1687|1687.2|1687|1686.6|1686.2|11254
1616510940000|2021-03-23 14:49:00|1687|1686.8|1687|1686.6|1687.2|1687|1687|1686.6|4613
1616510950000|2021-03-23 14:49:10|1686.8|1686.4|1686.6|1686.2|1686.8|1686.4|1686.4|1686|685
1616510960000|2021-03-23 14:49:20|1686.4|1686.4|1686.8|1686.2|1687|1686.8|1686.4|1686.2|6309
1616510970000|2021-03-23 14:49:30|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|921
1616510980000|2021-03-23 14:49:40|1686.2|1686|1686.2|1685.8|1686.4|1686|1686|1685.6|1334
1616510990000|2021-03-23 14:49:50|1686.4|1686|1686.2|1685.8|1686.6|1686.4|1686.2|1685.8|1682
1616511000000|2021-03-23 14:50:00|1686|1685.6|1685.6|1685.2|1686|1685.6|1685.2|1684.8|9206
1616511010000|2021-03-23 14:50:10|1685.8|1685.4|1685.4|1685|1686|1685.6|1685.4|1685|1816
1616511020000|2021-03-23 14:50:20|1685.2|1684.8|1685.4|1685.2|1685.4|1685.2|1685.2|1684.8|200
1616511030000|2021-03-23 14:50:30|1685.6|1685|1685.2|1684.8|1685.6|1685|1685|1684.6|75
1616511040000|2021-03-23 14:50:40|1685|1685|1685|1684.6|1685.2|1685|1685|1684.4|6541
1616511050000|2021-03-23 14:50:50|1684.8|1684.4|1684.2|1684|1684.8|1684.6|1684.2|1684|1574
1616511060000|2021-03-23 14:51:00|1684.4|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|2152
1616511070000|2021-03-23 14:51:10|1684.6|1684.2|1683.8|1683.2|1684.6|1684.2|1683.8|1683.2|2577
1616511080000|2021-03-23 14:51:20|1683.6|1683|1683.6|1683.2|1683.6|1683.2|1682.6|1682.4|5147
1616511090000|2021-03-23 14:51:30|1683.4|1683|1683.4|1683|1683.4|1683.4|1683.4|1683|1616
1616511100000|2021-03-23 14:51:40|1683.6|1683.2|1683.6|1683.2|1683.8|1683.6|1683.4|1683.2|1906
1616511110000|2021-03-23 14:51:50|1683.8|1683.4|1684.6|1684.4|1685.2|1685|1683.8|1683.4|2473
1616511120000|2021-03-23 14:52:00|1684.8|1684.6|1685.6|1685.2|1685.8|1685.2|1684.8|1684.6|947
1616511130000|2021-03-23 14:52:10|1685.8|1685.4|1686.2|1685.8|1686.8|1686.4|1685.8|1685.4|3316
1616511140000|2021-03-23 14:52:20|1686.4|1686|1686.2|1685.8|1686.6|1686|1686.2|1685.8|300
1616511150000|2021-03-23 14:52:30|1686|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.4|460
1616511160000|2021-03-23 14:52:40|1686.2|1685.8|1686.2|1685.6|1686.4|1686.2|1686.2|1685.6|1007
1616511170000|2021-03-23 14:52:50|1686|1685.4|1686|1685.6|1686|1685.8|1685.6|1685.4|608
1616511180000|2021-03-23 14:53:00|1685.4|1685.4|1686.4|1686|1686.4|1686|1685.2|1685|2372
1616511190000|2021-03-23 14:53:10|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686|1685.8|59
1616511200000|2021-03-23 14:53:20|1686|1685.6|1686.4|1685.8|1686.4|1686|1686|1685.6|1469
1616511210000|2021-03-23 14:53:30|1686.6|1686|1686.6|1686.2|1686.8|1686.6|1686.4|1686|3457
1616511220000|2021-03-23 14:53:40|1686.8|1686.4|1686.8|1686.2|1686.8|1686.6|1686.6|1686.2|1090
1616511240000|2021-03-23 14:54:00|1686.6|1686|1686|1685.6|1686.6|1686|1686|1685.6|2754
1616511250000|2021-03-23 14:54:10|1686.2|1685.8|1686.8|1686.4|1686.8|1686.4|1686.2|1685.8|509
1616511260000|2021-03-23 14:54:20|1686.6|1686.6|1686|1685.6|1686.8|1686.6|1686|1685.6|1388
1616511270000|2021-03-23 14:54:30|1686.2|1685.8|1686.6|1686.2|1686.6|1686.4|1685.8|1685.6|1370
1616511280000|2021-03-23 14:54:40|1686.4|1686|1686.8|1686.4|1687|1686.4|1686.2|1685.8|739
1616511290000|2021-03-23 14:54:50|1687|1686.6|1687|1686.4|1687|1686.8|1686.8|1686.4|1989
1616511300000|2021-03-23 14:55:00|1686.8|1686.6|1686|1685.6|1687|1686.8|1686|1685.6|3640
1616511310000|2021-03-23 14:55:10|1685.8|1685.4|1686|1685.4|1686|1685.6|1685.6|1685.4|1249
1616511320000|2021-03-23 14:55:20|1685.8|1685.6|1686|1685.6|1686.2|1685.8|1685.8|1685.4|2037
1616511330000|2021-03-23 14:55:30|1685.8|1685.4|1685.8|1685.4|1685.8|1685.6|1685.4|1685|1500
1616511340000|2021-03-23 14:55:40|1685.6|1685.2|1685.8|1685.4|1686|1685.6|1685.6|1685.2|501
1616511350000|2021-03-23 14:55:50|1686|1685.6|1685.8|1685.4|1686|1685.6|1685.8|1685.4|2524
1616511360000|2021-03-23 14:56:00|1685.6|1685.6|1686.6|1686.2|1686.8|1686.2|1685.6|1685.4|2612
1616511370000|2021-03-23 14:56:10|1686.8|1686.4|1686.8|1686.4|1687.8|1687.4|1686.8|1686.4|4329
1616511380000|2021-03-23 14:56:20|1686.6|1686.2|1686.2|1685.8|1686.6|1686.2|1685.8|1685.4|766
1616511390000|2021-03-23 14:56:30|1686|1685.6|1685.8|1685.2|1686|1685.6|1685.6|1685.2|156
1616511400000|2021-03-23 14:56:40|1686|1685.4|1686|1685.6|1686.2|1685.6|1685.6|1685.2|0
1616511410000|2021-03-23 14:56:50|1686.2|1685.8|1686.4|1685.8|1686.4|1686|1686.2|1685.6|560
1616511420000|2021-03-23 14:57:00|1686.2|1685.6|1685|1684.6|1686.2|1685.6|1685|1684.6|9828
1616511430000|2021-03-23 14:57:10|1685.2|1684.8|1685|1684.4|1685.4|1685|1684.6|1684.2|3742
1616511440000|2021-03-23 14:57:20|1685.2|1684.6|1685|1684.4|1685.2|1684.8|1684.6|1684.2|3764
1616511450000|2021-03-23 14:57:30|1684.8|1684.2|1684.6|1684.4|1684.8|1684.6|1684.2|1684|965
1616511460000|2021-03-23 14:57:40|1684.8|1684.6|1684.8|1684.4|1685|1684.8|1684.8|1684.4|1785
1616511470000|2021-03-23 14:57:50|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|4417
1616511480000|2021-03-23 14:58:00|1684.4|1684|1684.2|1683.8|1684.4|1684.2|1684|1683.8|6807
1616511490000|2021-03-23 14:58:10|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.8|1683.4|250
1616511500000|2021-03-23 14:58:20|1683.6|1683.6|1683.4|1683.2|1683.8|1683.6|1683.4|1683|1381
1616511510000|2021-03-23 14:58:30|1683.2|1683|1682.8|1682.6|1683.2|1683|1682.6|1682.4|13107
1616511520000|2021-03-23 14:58:40|1682.6|1682.4|1682.2|1682|1682.6|1682.4|1682.2|1681.8|16311
1616511530000|2021-03-23 14:58:50|1682.4|1682.2|1682.2|1682|1682.6|1682.2|1682.2|1682|2958
1616511540000|2021-03-23 14:59:00|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1681.8|10326
1616511550000|2021-03-23 14:59:10|1682|1681.8|1682.6|1682|1682.6|1682.2|1682|1681.8|5921
1616511560000|2021-03-23 14:59:20|1682.4|1682.2|1682.2|1682|1682.6|1682.4|1682.2|1682|5200
1616511570000|2021-03-23 14:59:30|1682|1681.8|1682.2|1681.8|1682.2|1681.8|1681.6|1681.4|7571
1616511580000|2021-03-23 14:59:40|1682|1682|1682.4|1682|1682.4|1682.2|1681.8|1681.4|4291
1616511590000|2021-03-23 14:59:50|1682.2|1681.8|1682.4|1682|1682.4|1682|1682.2|1681.8|5
1616511600000|2021-03-23 15:00:00|1682.2|1681.8|1682.6|1682.2|1682.6|1682.4|1681.8|1681.6|8339
1616511610000|2021-03-23 15:00:10|1682.4|1682|1682.4|1682.2|1682.6|1682.4|1682.4|1682|853
1616511620000|2021-03-23 15:00:20|1682.6|1682.4|1681.8|1681.4|1682.6|1682.4|1681.6|1681.4|2067
1616511630000|2021-03-23 15:00:30|1682|1681.6|1682|1681.8|1682.2|1682|1682|1681.6|2626
1616511640000|2021-03-23 15:00:40|1682.2|1682|1682.6|1682.4|1682.6|1682.4|1682.2|1681.8|1729
1616511650000|2021-03-23 15:00:50|1682.4|1682.2|1682.6|1682.4|1682.8|1682.6|1682.4|1682|3926
1616511660000|2021-03-23 15:01:00|1682.8|1682.2|1682|1681.6|1682.8|1682.4|1681.8|1681.6|1202
1616511670000|2021-03-23 15:01:10|1681.8|1681.8|1680.8|1680.4|1682|1681.8|1680.6|1680.4|20787
1616511680000|2021-03-23 15:01:20|1681|1680.6|1680.8|1680.4|1681|1680.8|1680.8|1680.4|1790
1616511690000|2021-03-23 15:01:30|1681|1680.6|1680.6|1680.4|1681|1680.8|1680.6|1680.4|1324
1616511700000|2021-03-23 15:01:40|1680.4|1680.2|1681.2|1681|1681.2|1681|1680.4|1680.2|5738
1616511710000|2021-03-23 15:01:50|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1680.8|1292
1616511720000|2021-03-23 15:02:00|1681|1680.8|1681.4|1681|1681.6|1681.2|1681|1680.6|13991
1616511730000|2021-03-23 15:02:10|1681.2|1680.8|1681.2|1681|1681.4|1681|1681|1680.6|1883
1616511740000|2021-03-23 15:02:20|1681.4|1680.8|1681.6|1681.2|1681.6|1681.4|1680.8|1680.6|8882
1616511750000|2021-03-23 15:02:30|1681.4|1681|1681.4|1681|1681.6|1681|1681|1680.8|268
1616511760000|2021-03-23 15:02:40|1681.2|1680.8|1681|1680.8|1681.2|1681|1681|1680.8|797
1616511770000|2021-03-23 15:02:50|1681.2|1681|1681.6|1681.2|1681.8|1681.6|1681.2|1680.8|4736
1616511780000|2021-03-23 15:03:00|1681.4|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1681|1875
1616511790000|2021-03-23 15:03:10|1681.4|1681|1680.8|1680.2|1681.4|1681.2|1680.8|1680.2|8159
1616511800000|2021-03-23 15:03:20|1680.6|1680.4|1679.6|1679.2|1680.6|1680.4|1679.4|1679.2|95278
1616511810000|2021-03-23 15:03:30|1679.8|1679.4|1680.6|1680.2|1680.6|1680.4|1679.8|1679.4|5275
1616511820000|2021-03-23 15:03:40|1680.8|1680.4|1681|1680.4|1681.2|1681|1680.8|1680.4|6052
1616511830000|2021-03-23 15:03:50|1680.8|1680.2|1680.4|1680|1680.8|1680.2|1680.2|1680|1231
1616511840000|2021-03-23 15:04:00|1680.6|1680.2|1681.2|1681|1681.4|1681.2|1680.4|1680.2|6378
1616511850000|2021-03-23 15:04:10|1681.4|1681.2|1681.2|1680.8|1681.8|1681.6|1681|1680.8|4509
1616511860000|2021-03-23 15:04:20|1681.4|1681|1681|1680.8|1681.6|1681.4|1681|1680.8|4471
1616511870000|2021-03-23 15:04:30|1680.8|1680.6|1680.8|1680.4|1681.4|1681|1680.8|1680.4|3546
1616511880000|2021-03-23 15:04:40|1680.6|1680.2|1680.4|1680|1680.8|1680.4|1680.4|1680|4342
1616511890000|2021-03-23 15:04:50|1680.2|1680.2|1680.2|1679.6|1680.2|1680.2|1680|1679.6|6289
1616511900000|2021-03-23 15:05:00|1680|1679.8|1680.4|1680|1680.4|1680|1680|1679.4|1250
1616511910000|2021-03-23 15:05:10|1680.6|1680.4|1680.8|1680.4|1680.8|1680.4|1680.4|1680|5262
1616511920000|2021-03-23 15:05:20|1680.6|1680.2|1680.4|1680|1680.6|1680.4|1680.2|1680|1164
1616511930000|2021-03-23 15:05:30|1680.2|1679.8|1680|1679.6|1680.2|1680|1679.8|1679.4|5090
1616511940000|2021-03-23 15:05:40|1680.2|1679.8|1680.8|1680.4|1680.8|1680.6|1680.2|1679.8|5764
1616511950000|2021-03-23 15:05:50|1680.6|1680.2|1681|1680.6|1681.4|1681.2|1680.4|1680|14646
1616511960000|2021-03-23 15:06:00|1681.2|1680.8|1683|1682.6|1683.4|1683.2|1681|1680.8|23401
1616511970000|2021-03-23 15:06:10|1682.8|1682.4|1682.2|1681.8|1682.8|1682.8|1682|1681.8|2348
1616511980000|2021-03-23 15:06:20|1682.4|1682|1682.8|1682.6|1683.2|1683|1682.2|1681.8|25375
1616511990000|2021-03-23 15:06:30|1683|1682.8|1683|1682.6|1683.2|1683|1682.8|1682.6|3714
1616512000000|2021-03-23 15:06:40|1682.8|1682.4|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|273
1616512010000|2021-03-23 15:06:50|1682.4|1682.2|1682|1681.8|1682.4|1682.2|1681.8|1681.4|3942
1616512020000|2021-03-23 15:07:00|1682.2|1682|1682.2|1681.8|1682.4|1682.2|1682|1681.6|4195
1616512030000|2021-03-23 15:07:10|1682|1681.6|1682.2|1681.8|1682.4|1682.2|1682|1681.6|1673
1616512040000|2021-03-23 15:07:20|1682|1681.6|1682.2|1681.6|1682.2|1682|1681.8|1681.6|279
1616512050000|2021-03-23 15:07:30|1682|1681.8|1682|1681.6|1682|1681.8|1682|1681.4|0
1616512060000|2021-03-23 15:07:40|1681.8|1681.8|1682.2|1681.8|1682.4|1682|1681.8|1681.6|2808
1616512070000|2021-03-23 15:07:50|1682.4|1682|1682.4|1682|1682.6|1682.2|1682.2|1681.8|684
1616512080000|2021-03-23 15:08:00|1682.2|1681.8|1681.8|1681.4|1682.4|1682|1681.6|1681.4|1414
1616512090000|2021-03-23 15:08:10|1682|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.4|7831
1616512100000|2021-03-23 15:08:20|1681.8|1681.4|1682.2|1681.8|1682.2|1682|1681.6|1681.4|8696
1616512110000|2021-03-23 15:08:30|1682||1682||1682.2||1682||0
1616512120000|2021-03-23 15:08:40|1682.2|1682|1682.2|1681.8|1682.2|1682|1682.2|1681.8|826
1616512130000|2021-03-23 15:08:50|1682|1682|1682.4|1682|1682.6|1682.2|1682|1681.8|9816
1616512140000|2021-03-23 15:09:00|1682.2|1681.8|1682|1681.6|1682.2|1682|1681.8|1681.6|4378
1616512150000|2021-03-23 15:09:10|1682.2|1681.8|1682.2|1681.8|1682.2|1682|1681.8|1681.6|5787
1616512160000|2021-03-23 15:09:20|1682.4|1682|1682.2|1681.6|1682.4|1682.2|1682.2|1681.6|646
1616512170000|2021-03-23 15:09:30|1681.8|1681.8|1681.8|1681.4|1682|1681.8|1681.6|1681.2|1833
1616512180000|2021-03-23 15:09:40|1682|1681.6|1682.6|1682|1682.6|1682.2|1682|1681.6|4546
1616512190000|2021-03-23 15:09:50|1682.8|1682.2|1682.6|1682.2|1682.8|1682.6|1682.4|1682|592
1616512200000|2021-03-23 15:10:00|1682.4|1682|1682.4|1682|1682.4|1682.2|1681.8|1681.6|1958
1616512210000|2021-03-23 15:10:10|1682.2|1681.8|1683|1682.6|1683.2|1683|1682|1681.8|5055
1616512220000|2021-03-23 15:10:20|1683.2|1682.4|1683.4|1683|1683.4|1683.2|1683.2|1682.4|702
1616512230000|2021-03-23 15:10:30|1683.2|1682.8|1683.2|1682.8|1683.4|1683|1683.2|1682.8|318
1616512240000|2021-03-23 15:10:40|1683|1682.6|1684.4|1684|1684.6|1684.2|1682.8|1682.4|3575
1616512250000|2021-03-23 15:10:50|1684.6|1684.2|1685|1684.8|1685|1684.8|1684.6|1684.2|2677
1616512260000|2021-03-23 15:11:00|1684.8|1684.6|1685.2|1684.8|1685.6|1685.4|1684.8|1684.6|4507
1616512270000|2021-03-23 15:11:10|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.4|2845
1616512280000|2021-03-23 15:11:20|1684.8|1684.8|1684.8|1684.4|1685|1684.8|1684.8|1684.4|1640
1616512290000|2021-03-23 15:11:30|1684.6|1684.6|1685|1684.6|1685|1684.8|1684.6|1684.4|1630
1616512300000|2021-03-23 15:11:40|1685.2|1684.8|1685.8|1685.6|1685.8|1685.6|1685.2|1684.8|2173
1616512310000|2021-03-23 15:11:50|1686.2|1685.4|1685.8|1685.4|1686.2|1685.6|1685.8|1685.4|6804
1616512320000|2021-03-23 15:12:00|1685.6|1685.2|1686|1685.6|1686|1685.6|1685.6|1685.2|3911
1616512330000|2021-03-23 15:12:10|1686.2|1685.8|1686.6|1686.2|1686.6|1686.4|1686.2|1685.8|4420
1616512340000|2021-03-23 15:12:20|1686.8|1686.4|1687.8|1687.4|1687.8|1687.6|1686.8|1686.4|3556
1616512350000|2021-03-23 15:12:30|1687.6|1687.2|1688|1687.6|1688.2|1687.8|1687.2|1687|23788
1616512360000|2021-03-23 15:12:40|1687.8|1687.4|1687.6|1687.2|1687.8|1687.6|1687.4|1687.2|3255
1616512370000|2021-03-23 15:12:50|1687.2|1687|1686.6|1686.2|1687.2|1687|1686.4|1686|695
1616512380000|2021-03-23 15:13:00|1686.8|1686.4|1687|1686.6|1687.2|1686.8|1686.8|1686.4|858
1616512390000|2021-03-23 15:13:10|1686.8|1686.4|1687.2|1686.8|1687.4|1687|1686.6|1686.2|3140
1616512400000|2021-03-23 15:13:20|1687|1686.6|1687.4|1687|1687.4|1687|1687|1686.6|1452
1616512410000|2021-03-23 15:13:30|1687.6|1687.2|1688.6|1688.2|1689|1688.6|1687.6|1687.2|7009
1616512420000|2021-03-23 15:13:40|1688.8|1688.4|1688.8|1688.6|1689.2|1688.8|1688.4|1688.2|8647
1616512430000|2021-03-23 15:13:50|1689|1688.8|1689.4|1688.8|1689.6|1689.2|1688.8|1688.6|5769
1616512440000|2021-03-23 15:14:00|1689.2|1689|1689.6|1689|1689.6|1689.4|1689|1688.6|1630
1616512450000|2021-03-23 15:14:10|1689.8|1689.2|1690|1689.6|1690.2|1689.8|1689.6|1689.2|2833
1616512460000|2021-03-23 15:14:20|1690.2|1689.8|1690.2|1689.8|1690.8|1690.6|1690.2|1689.8|5993
1616512470000|2021-03-23 15:14:30|1690|1689.6|1691|1690.6|1691.2|1690.6|1690|1689.6|2387
1616512480000|2021-03-23 15:14:40|1690.8|1690.4|1691.4|1691|1691.4|1691.2|1690.8|1690.4|400
1616512490000|2021-03-23 15:14:50|1691.2|1690.8|1691|1690.6|1691.2|1691|1691|1690.6|1539
1616512500000|2021-03-23 15:15:00|1691.2|1690.8|1691.2|1690.6|1691.2|1690.8|1690.8|1690.6|850
1616512510000|2021-03-23 15:15:10|1691|1690.8|1691|1690.6|1691.6|1691.2|1691|1690.6|1978
1616512520000|2021-03-23 15:15:20|1690.8|1690.4|1690.4|1690|1690.8|1690.4|1689.8|1689.4|13170
1616512530000|2021-03-23 15:15:30|1690.2|1690.2|1689.8|1689.4|1690.2|1690.2|1689.8|1689.4|2439
1616512540000|2021-03-23 15:15:40|1689.6|1689.6|1689.8|1689.4|1690.4|1690|1689.6|1689.4|1528
1616512550000|2021-03-23 15:15:50|1690|1689.6|1690|1689.6|1690|1689.6|1689.6|1689.4|4300
1616512560000|2021-03-23 15:16:00|1690.2|1690|1689.4|1689|1690.2|1690|1689.2|1689|1205
1616512570000|2021-03-23 15:16:10|1689.2|1688.8|1689.6|1689.2|1689.8|1689.4|1689|1688.8|2237
1616512580000|2021-03-23 15:16:20|1689.8|1689|1689.4|1689|1689.8|1689|1689.2|1689|1380
1616512590000|2021-03-23 15:16:30|1689.2|1689.2|1689|1688.6|1689.2|1689.2|1689|1688.6|1050
1616512600000|2021-03-23 15:16:40|1688.8|1688.4|1689|1688.6|1689|1688.8|1688.8|1688.4|1473
1616512610000|2021-03-23 15:16:50|1688.8|1688.4|1690|1689.6|1690|1689.8|1688.4|1688.2|5594
1616512620000|2021-03-23 15:17:00|1690.2|1689.8|1690.2|1690|1690.2|1690|1690|1689.6|711
1616512630000|2021-03-23 15:17:10|1690.4|1689.8|1691|1690.6|1691|1690.6|1690.2|1689.8|2070
1616512640000|2021-03-23 15:17:20|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.4|1689.6|4855
1616512650000|2021-03-23 15:17:30|1690.6|1690.2|1691|1690.6|1691|1690.6|1690.4|1690|2442
1616512660000|2021-03-23 15:17:40|1690.8|1690.4|1691.2|1690.6|1691.2|1691|1690.8|1690.4|1303
1616512670000|2021-03-23 15:17:50|1691|1690.8|1691.6|1691|1691.6|1691.2|1691|1690.6|1249
1616512680000|2021-03-23 15:18:00|1691.4|1691.2|1691|1690.4|1691.4|1691.2|1690.8|1690.4|3307
1616512690000|2021-03-23 15:18:10|1690.8|1690.2|1691.2|1690.8|1691.2|1690.8|1690.2|1689.8|2693
1616512700000|2021-03-23 15:18:20|1691|1690.6|1691.2|1690.6|1691.2|1690.8|1690.8|1690.4|852
1616512710000|2021-03-23 15:18:30|1691|1690.8|1691.4|1691|1691.4|1691.2|1691|1690.6|475
1616512720000|2021-03-23 15:18:40|1691.2|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.8|1000
1616512730000|2021-03-23 15:18:50|1691.2|1690.8|1691.4|1691|1691.4|1691|1690.8|1690.6|1652
1616512740000|2021-03-23 15:19:00|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.6|1691|808
1616512750000|2021-03-23 15:19:10|1692|1691.4|1691.8|1691.2|1692|1691.6|1691.6|1691.2|5580
1616512760000|2021-03-23 15:19:20|1691.6|1691.4|1691.8|1691.4|1691.8|1691.4|1691.4|1691|3351
1616512770000|2021-03-23 15:19:30|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691|986
1616512780000|2021-03-23 15:19:40|1691.4|1691|1691.6|1691|1691.6|1691.2|1691.2|1691|6121
1616512790000|2021-03-23 15:19:50|1691.8|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|1905
1616512800000|2021-03-23 15:20:00|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691|2180
1616512810000|2021-03-23 15:20:10|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|1331
1616512820000|2021-03-23 15:20:20|1691.6|1691.2|1692.4|1691.8|1692.4|1692|1691.6|1691.2|2775
1616512830000|2021-03-23 15:20:30|1692.2|1692|1692.4|1692|1692.4|1692.2|1691.8|1691.4|3131
1616512840000|2021-03-23 15:20:40|1692.6|1692.2|1692.2|1691.8|1692.6|1692.2|1691.8|1691.6|5287
1616512850000|2021-03-23 15:20:50|1692|1692|1691.4|1691.2|1692.2|1692|1691.4|1691.2|1815
1616512860000|2021-03-23 15:21:00|1691.6|1691.4|1691.8|1691.4|1692|1691.6|1691.4|1691.2|2094
1616512870000|2021-03-23 15:21:10|1691.6|1691.2|1691.4|1691.2|1691.6|1691.4|1691.2|1690.8|3314
1616512880000|2021-03-23 15:21:20|1691.6|1691.4|1691.6|1691.2|1691.8|1691.6|1691.4|1691|3604
1616512890000|2021-03-23 15:21:30|1691.8|1691|1691.2|1690.6|1691.8|1691.2|1691|1690.6|7676
1616512900000|2021-03-23 15:21:40|1691.4|1690.8|1690.2|1689.8|1691.4|1691.2|1690|1689.6|7184
1616512910000|2021-03-23 15:21:50|1690|1689.6|1690.2|1689.8|1690.2|1690|1689.6|1689.2|8226
1616512920000|2021-03-23 15:22:00|1690|1689.6|1690|1689.4|1690.2|1689.8|1689.6|1689.2|8168
1616512930000|2021-03-23 15:22:10|1689.8|1689.2|1689.4|1689.2|1689.8|1689.2|1689.4|1689.2|1927
1616512940000|2021-03-23 15:22:20|1689.6|1689.4|1689.8|1689.4|1690|1689.6|1689.4|1689.2|2701
1616512950000|2021-03-23 15:22:30|1690|1689.6|1690.2|1690|1690.2|1690|1690|1689.6|2513
1616512960000|2021-03-23 15:22:40|1690|1689.8|1690|1689.6|1690|1690|1689.8|1689.6|2847
1616512970000|2021-03-23 15:22:50|1689.8|1689.4|1689.4|1689|1689.8|1689.4|1689.2|1689|5180
1616512980000|2021-03-23 15:23:00|1689.2|1689.2|1689.8|1689.4|1690|1689.8|1689.2|1689|2827
1616512990000|2021-03-23 15:23:10|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.8|1689.4|540
1616513000000|2021-03-23 15:23:20|1690|1689.6|1689.8|1689.4|1690|1689.8|1689.6|1689.4|662
1616513010000|2021-03-23 15:23:30|1689.6|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|0
1616513020000|2021-03-23 15:23:40|1690|1689.6|1690|1689.6|1690.4|1690.2|1690|1689.4|21262
1616513030000|2021-03-23 15:23:50|1690.2|1689.4|1689.6|1689.2|1690.2|1689.4|1689.2|1689|3235
1616513040000|2021-03-23 15:24:00|1689.4|1689|1689.4|1689|1689.4|1689.2|1688.8|1688.4|4435
1616513050000|2021-03-23 15:24:10|1689.2|1688.8|1688.8|1688.4|1689.2|1688.8|1688.8|1688.4|496
1616513060000|2021-03-23 15:24:20|1689|1688.6|1689|1688.6|1689.2|1689|1688.8|1688.6|2356
1616513070000|2021-03-23 15:24:30|1689.2|1688.8|1689.4|1689|1689.6|1689.2|1689.2|1688.8|3043
1616513080000|2021-03-23 15:24:40|1689.6|1689.2|1690|1689.8|1690|1689.8|1689.4|1689|11922
1616513090000|2021-03-23 15:24:50|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.6|1062
1616513100000|2021-03-23 15:25:00|1690.2|1690|1689.8|1689.4|1690.2|1690|1689.8|1689.4|1110
1616513110000|2021-03-23 15:25:10||1689.2||1689.2||1689.4||1689.2|0
1616513120000|2021-03-23 15:25:20|1690|1689.4|1689.8|1689.4|1690|1689.6|1689.8|1689.4|0
1616513130000|2021-03-23 15:25:30|1690|1689.6|1690.2|1690|1690.2|1690|1689.8|1689.6|6494
1616513140000|2021-03-23 15:25:40|1690.4|1690.2|1690.8|1690.4|1690.8|1690.6|1690.2|1690.2|12210
1616513150000|2021-03-23 15:25:50||1690.2||1690.4||1690.4||1690.2|0
1616513160000|2021-03-23 15:26:00|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.2|1690|1950
1616513180000|2021-03-23 15:26:20|1690.6|1690.6|1690.6|1690.4|1690.8|1690.6|1690.4|1690|1628
1616513200000|2021-03-23 15:26:40|1690.8|1690.2|1691.2|1691|1691.2|1691|1690.8|1690.2|3168
1616513210000|2021-03-23 15:26:50|1691.4|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|3039
1616513220000|2021-03-23 15:27:00|1691.2|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|529
1616513230000|2021-03-23 15:27:10|1691.2|1690.8|1690.8|1690.4|1691.2|1690.8|1690.6|1690.4|12362
1616513240000|2021-03-23 15:27:20|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|3395
1616513250000|2021-03-23 15:27:30|1690.6|1690.2|1690.6|1690.4|1690.8|1690.4|1690.4|1690.2|5567
1616513260000|2021-03-23 15:27:40|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.8|1690.4|578
1616513270000|2021-03-23 15:27:50|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|2944
1616513280000|2021-03-23 15:28:00|1690.6||1690.8||1690.8||1690.6||0
1616513290000|2021-03-23 15:28:10|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|1690.2|1690|1594
1616513300000|2021-03-23 15:28:20|1690.8|1690|1690.4|1690|1690.8|1690.4|1690.4|1690|2280
1616513310000|2021-03-23 15:28:30|1690.6|1690.2|1691.2|1690.8|1691.2|1691|1690.6|1690|3799
1616513320000|2021-03-23 15:28:40|1691|1691|1690.6|1690.4|1691.2|1691|1690.6|1690.2|2591
1616513330000|2021-03-23 15:28:50|1690.4|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|1648
1616513340000|2021-03-23 15:29:00|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|1962
1616513350000|2021-03-23 15:29:10|1690.4|1690|1690.2|1689.8|1690.6|1690.2|1690|1689.8|10215
1616513360000|2021-03-23 15:29:20|1690|1690|1690.2|1689.8|1690.4|1690|1689.6|1689.4|5614
1616513370000|2021-03-23 15:29:30|1690|1689.6|1690.4|1690|1690.6|1690.4|1689.8|1689.6|4858
1616513380000|2021-03-23 15:29:40|1690.6|1690.2|1690.4|1690.2|1690.6|1690.2|1690.4|1690.2|2000
1616513390000|2021-03-23 15:29:50|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690|556
1616513400000|2021-03-23 15:30:00|1690.4|1690|1690.2|1689.8|1690.4|1690.2|1690|1689.6|4340
1616513410000|2021-03-23 15:30:10|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.8|1689.2|1162
1616513420000|2021-03-23 15:30:20|1689.6|1689.6|1689|1688.6|1689.6|1689.6|1688.8|1688.6|3906
1616513430000|2021-03-23 15:30:30|1688.8|1688.4|1688.2|1687.6|1688.8|1688.4|1687.8|1687.6|7245
1616513440000|2021-03-23 15:30:40|1688|1687.8|1688.6|1688.2|1688.6|1688.2|1688|1687.6|1747
1616513450000|2021-03-23 15:30:50|1688.8|1688.4|1688.8|1688.4|1689.2|1688.8|1688.6|1688.2|2144
1616513460000|2021-03-23 15:31:00|1688.6|1688.6|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|646
1616513470000|2021-03-23 15:31:10|1688.6|1688.2|1688.8|1688.4|1689|1688.8|1688.4|1688.2|2029
1616513480000|2021-03-23 15:31:20|1689|1688.6|1689|1688.4|1689|1688.8|1689|1688.4|3500
1616513490000|2021-03-23 15:31:30|1688.8|1688.2|1688.6|1688.2|1688.8|1688.4|1688|1687.8|8664
1616513500000|2021-03-23 15:31:40|1688.8|1688.4|1689.2|1689|1689.4|1689.2|1688.8|1688.4|2293
1616513510000|2021-03-23 15:31:50|1689|1688.8|1689|1688.8|1689.6|1689.2|1689|1688.6|3243
1616513520000|2021-03-23 15:32:00|1689.2|1688.6|1689|1688.6|1689.2|1688.8|1688.8|1688.6|2438
1616513530000|2021-03-23 15:32:10|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689.2|1688.6|882
1616513540000|2021-03-23 15:32:20|1689.4|1689|1688.2|1688|1689.4|1689.2|1688.2|1687.8|1700
1616513550000|2021-03-23 15:32:30|1688.4|1688.2|1688.8|1688.4|1688.8|1688.4|1688.4|1688.2|3243
1616513560000|2021-03-23 15:32:40|1689|1688.6|1688.8|1688.4|1689.2|1688.6|1688.8|1688.4|0
1616513570000|2021-03-23 15:32:50|1689.2|1688.6|1689.2|1688.8|1689.4|1689|1688.8|1688.6|6499
1616513580000|2021-03-23 15:33:00|1689.4|1689|1689.2|1688.8|1689.6|1689.4|1689|1688.8|8042
1616513590000|2021-03-23 15:33:10|1689|1688.6|1688.8|1688.2|1689|1688.8|1688.6|1688.2|7435
1616513600000|2021-03-23 15:33:20|1688.6|1688|1688.6|1688.2|1688.8|1688.4|1688.2|1688|1005
1616513610000|2021-03-23 15:33:30|1688.8|1688.4|1689.2|1688.8|1689.2|1689|1688.8|1688.4|3597
1616513620000|2021-03-23 15:33:40|1689|1688.6|1688.6|1688.2|1689|1688.6|1688.4|1688|1471
1616513630000|2021-03-23 15:33:50||1688||1688||1688||1688|0
1616513640000|2021-03-23 15:34:00|1688.8|1688.2|1689|1688.8|1689|1688.8|1688.6|1688.2|3526
1616513650000|2021-03-23 15:34:10|1689.2|1688.6|1689|1688.6|1689.2|1688.8|1688.8|1688.6|1167
1616513660000|2021-03-23 15:34:20|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.6|248
1616513670000|2021-03-23 15:34:30|1689|1688.6|1689|1688.8|1689.2|1688.8|1688.8|1688.4|1558
1616513680000|2021-03-23 15:34:40|1689.2|1689|1689|1688.6|1689.2|1689|1688.8|1688.6|1359
1616513700000|2021-03-23 15:35:00|1689.2|1688.8|1689.4|1688.8|1689.4|1689|1689|1688.8|2411
1616513710000|2021-03-23 15:35:10|1689.6|1689|1689.4|1689.2|1689.8|1689.6|1689.4|1689|3596
1616513720000|2021-03-23 15:35:20|1689.2|1689|1689|1688.6|1689.4|1689|1688.8|1688.6|1076
1616513730000|2021-03-23 15:35:30|1689.2|1688.8|1689.6|1689.2|1689.6|1689.2|1689|1688.6|1500
1616513740000|2021-03-23 15:35:40|1689.4||1689.4||1689.6||1689.4||10
1616513750000|2021-03-23 15:35:50|1689.2|1689|1689.2|1688.6|1689.4|1689|1689|1688.6|6777
1616513760000|2021-03-23 15:36:00|1689.4|1688.8|1689.2|1689|1689.6|1689.2|1689.2|1688.8|225
1616513770000|2021-03-23 15:36:10|1689.4|1689.2|1689.2|1688.8|1689.4|1689.2|1689.2|1688.8|2567
1616513780000|2021-03-23 15:36:20|1689.4|1689|1689.4|1689.2|1689.6|1689.4|1689.4|1689|720
1616513790000|2021-03-23 15:36:30|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1688.8|848
1616513800000|2021-03-23 15:36:40|1689.6|1689.2|1689.8|1689.4|1689.8|1689.6|1689.4|1689.2|5295
1616513810000|2021-03-23 15:36:50|1689.6|1689.2|1689.4|1689|1689.6|1689.4|1689.2|1689|3170
1616513820000|2021-03-23 15:37:00|1689.2||1689.2||1689.4||1689.2||966
1616513830000|2021-03-23 15:37:10|1689.4|1689.2|1689|1688.8|1689.6|1689.4|1689|1688.6|12930
1616513840000|2021-03-23 15:37:20|1688.8|1688.6|1689.2|1688.8|1689.4|1689.2|1688.8|1688.6|6767
1616513850000|2021-03-23 15:37:30|||||||||250
1616513860000|2021-03-23 15:37:40|1689|1689|1689.2|1688.8|1689.2|1689|1689|1688.8|1091
1616513870000|2021-03-23 15:37:50|1689|1688.6|1688.8|1688.6|1689|1688.6|1688.8|1688.6|559
1616513880000|2021-03-23 15:38:00|1689|1688.8|1689.2|1689|1689.2|1689|1688.8|1688.6|4489
1616513890000|2021-03-23 15:38:10|1689|1688.8|1689|1688.8|1689|1688.8|1688.8|1688.6|928
1616513900000|2021-03-23 15:38:20|1689.2|1688.6|1689.2|1689|1689.2|1689|1689|1688.6|4025
1616513910000|2021-03-23 15:38:30|1689.4|1688.8|1689.6|1689.2|1689.6|1689.2|1689.4|1688.8|555
1616513920000|2021-03-23 15:38:40|1689.8|1689.4|1689.8|1689.6|1690|1689.6|1689.8|1689.4|1519
1616513930000|2021-03-23 15:38:50|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|4245
1616513940000|2021-03-23 15:39:00|1690|1689.8|1689.8|1689.4|1690|1689.8|1689.4|1689.2|4890
1616513950000|2021-03-23 15:39:10|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|500
1616513960000|2021-03-23 15:39:20|1689.4|1689|1689.4|1689|1689.6|1689|1689.4|1689|0
1616513970000|2021-03-23 15:39:30|1689.2|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1688.8|5400
1616513980000|2021-03-23 15:39:40|1689.6|1689.2|1689.4|1689.2|1689.6|1689.4|1689.4|1689|3463
1616513990000|2021-03-23 15:39:50|1689.2|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|1529
1616514000000|2021-03-23 15:40:00|1689.4|1689|1689.6|1689.2|1689.6|1689.4|1689.4|1689|515
1616514010000|2021-03-23 15:40:10|1689.8|1689.4|1689.8|1689.4|1690|1689.8|1689.6|1689.4|22111
1616514020000|2021-03-23 15:40:20|1689.6|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|579
1616514030000|2021-03-23 15:40:30|1689.4|1689.2|1689.6|1689.2|1689.6|1689.4|1689.2|1689|5168
1616514040000|2021-03-23 15:40:40|1689.4|1689|1689|1688.6|1689.4|1689|1689|1688.6|618
1616514050000|2021-03-23 15:40:50|1689.2|1688.8|1689|1688.8|1689.2|1689|1689|1688.8|1195
1616514060000|2021-03-23 15:41:00|1689.2|1689|1689.4|1689|1689.4|1689|1689|1688.8|4428
1616514070000|2021-03-23 15:41:10|1689.2|1688.8|1689|1688.8|1689.2|1688.8|1688.8|1688.6|1759
1616514080000|2021-03-23 15:41:20|1689.2|1689|1689.4|1688.8|1689.4|1689|1689|1688.8|1252
1616514090000|2021-03-23 15:41:30|1689.2|1688.6|1688.8|1688.4|1689.2|1688.8|1688.8|1688.4|610
1616514100000|2021-03-23 15:41:40|1688.6|1688.6|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|1594
1616514110000|2021-03-23 15:41:50|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.6|28540
1616514120000|2021-03-23 15:42:00|1689|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.4|15442
1616514130000|2021-03-23 15:42:10|1688.8||1688.8||1689||1688.8||1277
1616514140000|2021-03-23 15:42:20|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|100
1616514150000|2021-03-23 15:42:30|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|30
1616514160000|2021-03-23 15:42:40|1688.8|1688.4|1688.8|1688.4|1689|1688.8|1688.8|1688.4|6560
1616514170000|2021-03-23 15:42:50|1689|1688.6|1689|1688.6|1689.2|1688.8|1689|1688.6|1073
1616514180000|2021-03-23 15:43:00|1688.8|1688.4|1688.2|1688|1688.8|1688.4|1688.2|1688|3405
1616514190000|2021-03-23 15:43:10|1688.4|1687.8|1687.2|1687|1688.4|1687.8|1687.2|1687|10080
1616514200000|2021-03-23 15:43:20|1687.4||1687.6||1687.6||1687.4||0
1616514210000|2021-03-23 15:43:30|1687.4|1687.2|1687|1686.6|1687.4|1687.2|1687|1686.6|7100
1616514220000|2021-03-23 15:43:40|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.8|333
1616514230000|2021-03-23 15:43:50|1687.2|1687.2|1687.8|1687.2|1687.8|1687.2|1687.2|1687.2|869
1616514240000|2021-03-23 15:44:00|1687.6|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.4|0
1616514250000|2021-03-23 15:44:10|1687.8|1687.4|1687.8|1687.2|1687.8|1687.4|1687.6|1687.2|570
1616514260000|2021-03-23 15:44:20|1687.6|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|222
1616514270000|2021-03-23 15:44:30|1688|1687.4|1688.6|1688.2|1688.8|1688.6|1688|1687.4|6594
1616514280000|2021-03-23 15:44:40|1688.8|1688.4|1688.8|1688.2|1688.8|1688.6|1688.6|1688.2|1124
1616514300000|2021-03-23 15:45:00|1688.6|1688.4|1688.6|1688|1688.6|1688.4|1688|1687.6|15603
1616514310000|2021-03-23 15:45:10||1688.2||1688.2||1688.2||1688.2|503
1616514320000|2021-03-23 15:45:20|1688.4|1688.4|1688.2|1687.8|1688.6|1688.4|1688.2|1687.8|2538
1616514330000|2021-03-23 15:45:30|1688.4|1688|1688|1687.6|1688.4|1688|1687.8|1687.4|258
1616514340000|2021-03-23 15:45:40|1688.2|1687.8|1688|1687.6|1688.2|1688|1687.8|1687.6|3216
1616514350000|2021-03-23 15:45:50|1688.2|1687.8|1688|1687.8|1688.2|1688|1688|1687.8|1085
1616514360000|2021-03-23 15:46:00||1687.6||1687.8||1687.8||1687.6|177
1616514370000|2021-03-23 15:46:10|1688.2|1688|1688.6|1688.2|1688.6|1688.2|1688.2|1687.8|582
1616514380000|2021-03-23 15:46:20|1688.4|1688|1688.4|1688|1688.6|1688.2|1688.2|1688|1241
1616514390000|2021-03-23 15:46:30|1688.2|1688.2|1689.2|1688.8|1689.4|1689|1688.2|1688.2|28599
1616514400000|2021-03-23 15:46:40|1689.4|1689|1689.6|1689.2|1689.8|1689.4|1689.2|1688.8|8074
1616514410000|2021-03-23 15:46:50||1689||1689.4||1689.4||1689|0
1616514420000|2021-03-23 15:47:00|1689.8|1689.2|1689.6|1689.2|1689.8|1689.6|1689.4|1689.2|19786
1616514430000|2021-03-23 15:47:10|1689.8|1689.4|1690|1689.8|1690|1689.8|1689.8|1689.4|2938
1616514440000|2021-03-23 15:47:20||1689.6||1689.6||1689.6||1689.6|0
1616514450000|2021-03-23 15:47:30|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|8821
1616514460000|2021-03-23 15:47:40|1689.8|1689.4|1689.6|1689|1689.8|1689.4|1689.6|1689|651
1616514470000|2021-03-23 15:47:50|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|2164
1616514480000|2021-03-23 15:48:00|1689.2|1689.2|1689.6|1689.2|1689.6|1689.4|1689.2|1688.8|2471
1616514490000|2021-03-23 15:48:10|1689.8|1689.4|1690.2|1690|1690.2|1690|1689.4|1689.2|11152
1616514500000|2021-03-23 15:48:20|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|2591
1616514510000|2021-03-23 15:48:30|1690.4|1690|1690.2|1690|1690.4|1690|1690.2|1690|2672
1616514520000|2021-03-23 15:48:40|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|543
1616514530000|2021-03-23 15:48:50|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.2|1688.8|3704
1616514540000|2021-03-23 15:49:00|1689.2|1688.8|1689.2|1689|1689.4|1689.2|1689|1688.8|5943
1616514550000|2021-03-23 15:49:10|1689.4||1689.4||1689.4||1689.4||815
1616514570000|2021-03-23 15:49:30|1689.2|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|4318
1616514580000|2021-03-23 15:49:40|1689.6|1689.2|1689.4|1689|1689.8|1689.6|1689.4|1689|2635
1616514590000|2021-03-23 15:49:50|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|2018
1616514600000|2021-03-23 15:50:00|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.4|1689|2188
1616514610000|2021-03-23 15:50:10|1689.4|1689|1688.8|1688.6|1689.4|1689|1688.6|1688.4|4106
1616514620000|2021-03-23 15:50:20|1689|1688.4|1688.6|1688.2|1689|1688.4|1688.4|1688|1687
1616514630000|2021-03-23 15:50:30|1688.4|1688|1688.4|1688|1688.6|1688.4|1688.2|1688|3027
1616514640000|2021-03-23 15:50:40|1688.2|1687.8|1687.8|1687.4|1688.2|1687.8|1687.6|1687.4|760
1616514650000|2021-03-23 15:50:50|1687.6|1687.6|1688.2|1687.8|1688.4|1688|1687.6|1687.4|10409
1616514660000|2021-03-23 15:51:00|1688|1687.6|1688.2|1687.8|1688.6|1688.4|1687.8|1687.4|9070
1616514670000|2021-03-23 15:51:10|1688|1688|1688.2|1687.8|1688.2|1688|1687.6|1687.4|9746
1616514680000|2021-03-23 15:51:20|1688|1687.6|1687.6|1687.2|1688|1687.6|1687.4|1687.2|2936
1616514690000|2021-03-23 15:51:30|1687.4|1687.4|1688|1687.8|1688.2|1687.8|1687.4|1687.4|806
1616514700000|2021-03-23 15:51:40|1687.8|1687.6|1687.8|1687.4|1688|1687.6|1687.8|1687.4|1569
1616514710000|2021-03-23 15:51:50|1688|1687.8|1688|1687.6|1688|1687.8|1688|1687.6|303
1616514720000|2021-03-23 15:52:00|1687.8|1687.8|1688.4|1688|1688.4|1688|1687.8|1687.8|1687
1616514730000|2021-03-23 15:52:10|1688.2|1687.8|1688|1687.4|1688.2|1687.8|1688|1687.4|1101
1616514740000|2021-03-23 15:52:20|1687.8|1687.6|1688|1687.6|1688.2|1687.6|1687.8|1687.6|0
1616514750000|2021-03-23 15:52:30|1687.8|1687.2|1687.8|1687.4|1688|1687.8|1687.6|1687.2|7892
1616514760000|2021-03-23 15:52:40|1688.2|1687.6|1688.2|1687.8|1688.2|1688|1688|1687.6|6947
1616514770000|2021-03-23 15:52:50|1688.4|1688|1688.4|1688|1688.6|1688.2|1688.4|1688|1938
1616514780000|2021-03-23 15:53:00|1688.2|1687.8|1688.8|1688.4|1688.8|1688.6|1688.2|1687.8|12578
1616514790000|2021-03-23 15:53:10|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.4|0
1616514800000|2021-03-23 15:53:20|1689|1688.6|1689|1688.6|1689.2|1688.8|1688.8|1688.6|7
1616514810000|2021-03-23 15:53:30|1688.8|1688.4|1688.6|1688.4|1689|1688.4|1688.6|1688.2|1045
1616514820000|2021-03-23 15:53:40|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|4732
1616514830000|2021-03-23 15:53:50|1688.4|1688|1688.6|1688|1688.6|1688|1688.4|1688|0
1616514840000|2021-03-23 15:54:00|1688.4|1688.2|1688.6|1688.2|1688.8|1688.4|1688.2|1688|11378
1616514850000|2021-03-23 15:54:10|1688.4|1688|1688|1687.8|1688.4|1688|1688|1687.6|5508
1616514860000|2021-03-23 15:54:20|1688.2|1688|1688|1687.8|1688.2|1688|1688|1687.8|377
1616514870000|2021-03-23 15:54:30|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.6|15
1616514880000|2021-03-23 15:54:40|1687.8|1687.4|1687.6|1687.4|1687.8|1687.4|1687.4|1687.2|4073
1616514890000|2021-03-23 15:54:50|1687.8|1687.2|1687.8|1687.2|1687.8|1687.4|1687.4|1687.2|222
1616514900000|2021-03-23 15:55:00|1687.6|1687.4|1687.6|1687.2|1687.8|1687.4|1687.4|1687.2|3177
1616514910000|2021-03-23 15:55:10|1687.4|1687|1687.2|1687|1687.6|1687.2|1687.2|1687|1972
1616514920000|2021-03-23 15:55:20|1687|1686.8|1687|1686.8|1687.2|1687|1687|1686.6|5707
1616514930000|2021-03-23 15:55:30|1687.2|1687|1687.4|1687|1687.6|1687.4|1687.2|1687|4667
1616514940000|2021-03-23 15:55:40|1687.6|1687.2|1687.2|1687|1687.6|1687.2|1687.2|1686.8|1316
1616514950000|2021-03-23 15:55:50||1686.8||1686.8||1686.8||1686.8|935
1616514960000|2021-03-23 15:56:00|1687|1687|1687|1686.8|1687|1687|1686.4|1686|4357
1616514970000|2021-03-23 15:56:10|1686.8|1686.6|1687.2|1686.8|1687.2|1687|1686.8|1686.4|4411
1616514980000|2021-03-23 15:56:20|1687|1687|1687.4|1687|1687.4|1687.2|1687|1686.8|2549
1616514990000|2021-03-23 15:56:30|1687.2|1686.8|1687.2|1686.8|1687.4|1686.8|1687|1686.8|0
1616515000000|2021-03-23 15:56:40|1687.4|1687|1688|1687.4|1688|1687.6|1687.2|1687|3394
1616515010000|2021-03-23 15:56:50|1687.8|1687.2|1687.4|1687.2|1687.8|1687.2|1687.4|1687|208
1616515020000|2021-03-23 15:57:00|1687.6|1687.4|1688|1687.6|1688|1687.6|1687.6|1687.2|855
1616515030000|2021-03-23 15:57:10|1687.8|1687.8|1688.6|1688.2|1688.6|1688.2|1687.8|1687.8|1539
1616515040000|2021-03-23 15:57:20|1688.4||1688.6||1688.6||1688.4||0
1616515050000|2021-03-23 15:57:30|1688.8|1688.4|1689|1688.6|1689.2|1689|1688.8|1688.4|1201
1616515060000|2021-03-23 15:57:40|||||||||85
1616515070000|2021-03-23 15:57:50|1688.8|1688.8|1689.2|1689|1689.4|1689.2|1688.8|1688.6|6224
1616515080000|2021-03-23 15:58:00|1689|1688.8|1689.2|1689|1689.2|1689|1688.8|1688.6|13728
1616515090000|2021-03-23 15:58:10|1689|1688.8|1689.2|1688.8|1689.2|1689|1689|1688.8|273
1616515100000|2021-03-23 15:58:20|1689.4|1689|1689.6|1689|1689.6|1689.2|1689.4|1689|1048
1616515110000|2021-03-23 15:58:30|1689.4|1689.2|1689.6|1689.2|1689.6|1689.4|1689.2|1689.2|1914
1616515120000|2021-03-23 15:58:40|1689.4|1689|1689|1688.6|1689.6|1689|1688.8|1688.6|1482
1616515130000|2021-03-23 15:58:50|1689.2|1688.8|1689.6|1689.2|1689.6|1689.4|1689|1688.8|2822
1616515140000|2021-03-23 15:59:00|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|1687
1616515150000|2021-03-23 15:59:10||1689.2||1689||1689.2||1689|0
1616515160000|2021-03-23 15:59:20|1689.6|1689.2|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|3565
1616515170000|2021-03-23 15:59:30|1689.4|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|300
1616515180000|2021-03-23 15:59:40|1689.2|1689|1689|1688.6|1689.4|1689.2|1689|1688.6|2379
1616515190000|2021-03-23 15:59:50|1688.8|1688.4|1689.4|1689|1689.4|1689|1688.6|1688.4|6006
1616515200000|2021-03-23 16:00:00|1689.6|1689.2|1690.4|1690.2|1690.4|1690.2|1689.6|1689|55091
1616515210000|2021-03-23 16:00:10|1690.6|1690.4|1690.2|1690|1690.6|1690.4|1690|1689.8|9095
1616515220000|2021-03-23 16:00:20|1690|1689.8|1689.6|1689.4|1690.2|1689.8|1689.6|1689.4|5673
1616515230000|2021-03-23 16:00:30||1689.2||1689.2||1689.2||1689.2|450
1616515240000|2021-03-23 16:00:40|1689.8|1689.4|1689.6|1689.2|1690|1689.6|1689.6|1689.2|5025
1616515250000|2021-03-23 16:00:50|1689.4|1689|1689.4|1689|1689.4|1689|1689.4|1689|2431
1616515260000|2021-03-23 16:01:00|1689.2|1688.8|1689|1688.8|1689.2|1688.8|1689|1688.8|1108
1616515270000|2021-03-23 16:01:10|1689.2|1689|1689.2|1688.8|1689.2|1689|1689|1688.8|1145
1616515280000|2021-03-23 16:01:20|1689.4|1689|1689.4|1689|1689.6|1689.4|1689.2|1688.8|3960
1616515290000|2021-03-23 16:01:30|1689.2|1688.8|1688.8|1688.4|1689.4|1688.8|1688.8|1688.4|2031
1616515300000|2021-03-23 16:01:40|1689|1688.6|1689|1688.6|1689.2|1689|1688.8|1688.6|3796
1616515310000|2021-03-23 16:01:50|1689.2|1688.8|1688.6|1688.4|1689.2|1688.8|1688.6|1688.4|4223
1616515320000|2021-03-23 16:02:00|1688.8|1688.6|1689.2|1689|1689.4|1689|1688.8|1688.4|3117
1616515330000|2021-03-23 16:02:10|1689.4|1688.8|1689.4|1689|1689.4|1689|1689.2|1688.8|3019
1616515340000|2021-03-23 16:02:20|1689.2|1689.2|1689.6|1689.2|1689.8|1689.4|1689|1688.8|3430
1616515350000|2021-03-23 16:02:30|1689.4|1688.8|1689.8|1689.4|1689.8|1689.6|1689|1688.8|28312
1616515360000|2021-03-23 16:02:40|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.4|1689|3910
1616515370000|2021-03-23 16:02:50|1689.8|1689.4|1689.6|1689.4|1690|1689.8|1689.4|1689.2|3590
1616515380000|2021-03-23 16:03:00|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1688.8|2642
1616515390000|2021-03-23 16:03:10|1689|1688.8|1689.2|1688.8|1689.2|1689|1689|1688.8|664
1616515400000|2021-03-23 16:03:20|1689|1689|1689|1688.8|1689|1689|1689|1688.8|150
1616515410000|2021-03-23 16:03:30|1689.2|1689|1689.8|1689.4|1689.8|1689.6|1689.2|1689|2341
1616515420000|2021-03-23 16:03:40|1690|1689.6|1689.8|1689.4|1690.2|1690|1689.8|1689.4|3633
1616515430000|2021-03-23 16:03:50|1689.6|1689.2|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|1931
1616515440000|2021-03-23 16:04:00|1690|1689.6|1690.6|1690.2|1690.6|1690.2|1690|1689.6|8683
1616515450000|2021-03-23 16:04:10|1690.4||1690.6||1690.6||1690.4||0
1616515460000|2021-03-23 16:04:20|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.4|1690|15077
1616515470000|2021-03-23 16:04:30|1691|1690.6|1690.8|1690.6|1691|1690.8|1690.6|1690.4|4669
1616515480000|2021-03-23 16:04:40|1691|1690.8|1691|1690.6|1691.2|1691|1690.8|1690.6|4230
1616515490000|2021-03-23 16:04:50|1690.8|1690.8|1691|1690.8|1691.2|1691|1690.8|1690.6|3380
1616515500000|2021-03-23 16:05:00|1691.2|1691|1692|1691.6|1692|1691.8|1691|1690.6|8800
1616515510000|2021-03-23 16:05:10|1691.8|1691.4|1691|1690.8|1691.8|1691.4|1691|1690.8|9328
1616515520000|2021-03-23 16:05:20|1690.8|1690.6|1691.4|1691|1691.6|1691.4|1690.8|1690.6|6328
1616515530000|2021-03-23 16:05:30|1691.6|1691.2|1691.8|1691.4|1692|1691.6|1691.4|1691|3960
1616515540000|2021-03-23 16:05:40|1692|1691.6|1691.6|1691.2|1692|1691.8|1691.4|1691.2|7599
1616515550000|2021-03-23 16:05:50|1691.8|1691.4|1692.6|1692.4|1692.6|1692.4|1691.6|1691.4|35973
1616515560000|2021-03-23 16:06:00|1692.8|1692.6|1692.6|1692.2|1693|1692.6|1692.2|1691.8|22403
1616515570000|2021-03-23 16:06:10|1692.4|1692|1693.2|1692.8|1693.2|1692.8|1691.6|1691.4|8183
1616515580000|2021-03-23 16:06:20|1693.4|1693|1693|1692.6|1693.8|1693.4|1692.6|1692.4|12573
1616515590000|2021-03-23 16:06:30|1692.8|1692.4|1693|1692.8|1693.2|1692.8|1692.8|1692.4|2699
1616515600000|2021-03-23 16:06:40|1692.8|1692.6|1692.4|1692|1692.8|1692.6|1692.2|1692|10208
1616515610000|2021-03-23 16:06:50|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1692.2|1692|1856
1616515620000|2021-03-23 16:07:00|1692.2|1691.8|1692.2|1691.8|1692.6|1692.2|1692|1691.8|3627
1616515630000|2021-03-23 16:07:10|1692|1691.6|1692.2|1691.8|1692.4|1692|1691.8|1691.6|10798
1616515640000|2021-03-23 16:07:20|1692|1692|1691.6|1691.2|1692|1692|1691.4|1691.2|12226
1616515650000|2021-03-23 16:07:30|1691.8|1691.4|1691|1690.8|1692|1691.8|1690.8|1690.6|41746
1616515660000|2021-03-23 16:07:40|1691.2|1690.6|1691.2|1691|1691.6|1691.2|1690.8|1690.6|14389
1616515670000|2021-03-23 16:07:50|1691|1690.8|1691|1690.8|1691.2|1690.8|1691|1690.8|1730
1616515680000|2021-03-23 16:08:00|1691.2|1691|1690.8|1690.4|1691.2|1691|1690.6|1690.4|8924
1616515690000|2021-03-23 16:08:10|1690.6|1690.2|1690.6|1690.2|1690.8|1690.2|1690.4|1690.2|1868
1616515700000|2021-03-23 16:08:20|1690.4|1690.4|1690.8|1690.6|1690.8|1690.6|1690.4|1690.2|2274
1616515710000|2021-03-23 16:08:30|1690.6|1690.4|1691.2|1690.8|1691.2|1690.8|1690.6|1690.4|4308
1616515730000|2021-03-23 16:08:50|1691|1690.6|1690.6|1690.2|1691|1690.6|1690.4|1690.2|5762
1616515740000|2021-03-23 16:09:00|1690.4|1690.4|1690.2|1690|1690.6|1690.4|1690.2|1690|5609
1616515750000|2021-03-23 16:09:10|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|3822
1616515760000|2021-03-23 16:09:20|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1665
1616515770000|2021-03-23 16:09:30|1690.2||1690.2||1690.2||1690.2||1568
1616515780000|2021-03-23 16:09:40|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|2892
1616515790000|2021-03-23 16:09:50|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1690|1689.6|6102
1616515800000|2021-03-23 16:10:00|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.6|1689.4|13739
1616515810000|2021-03-23 16:10:10|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.6|11152
1616515820000|2021-03-23 16:10:20|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.6|1689.4|2590
1616515830000|2021-03-23 16:10:30|1689.8|1689.4|1689.6|1689.4|1689.8|1689.4|1689.6|1689.4|2263
1616515840000|2021-03-23 16:10:40|1689.4|1689.2|1689.6|1689.4|1689.8|1689.6|1688.8|1688.6|17569
1616515850000|2021-03-23 16:10:50|1689.4|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|0
1616515860000|2021-03-23 16:11:00|1689.2|1689|1689|1688.6|1689.6|1689.2|1689|1688.6|10225
1616515870000|2021-03-23 16:11:10|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689.2|1688.8|937
1616515880000|2021-03-23 16:11:20|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|4602
1616515890000|2021-03-23 16:11:30|1689.6|1688.8|1690.2|1689.8|1690.4|1690|1689.6|1688.8|5566
1616515900000|2021-03-23 16:11:40|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.4|238
1616515910000|2021-03-23 16:11:50|1689.6|1689.6|1690.2|1689.8|1690.2|1690|1689.6|1689.6|3160
1616515920000|2021-03-23 16:12:00|1690|1689.6|1689.6|1689.2|1690|1689.8|1689.4|1689.2|3356
1616515930000|2021-03-23 16:12:10|1689.8|1689.4|1690|1689.6|1690.2|1689.8|1689.6|1689.4|2740
1616515940000|2021-03-23 16:12:20|1689.8|1689.4|1689.6|1689.2|1689.8|1689.4|1689.6|1689.2|804
1616515950000|2021-03-23 16:12:30|1689.8|1689.4|1690.2|1689.8|1690.2|1690|1689.6|1689.4|3125
1616515960000|2021-03-23 16:12:40|1690|1689.6|1690.2|1689.8|1690.2|1690|1689.8|1689.6|3514
1616515970000|2021-03-23 16:12:50|1690|1689.6|1689.8|1689.4|1690.2|1689.8|1689.6|1689.4|8358
1616515980000|2021-03-23 16:13:00|1690|1689.6|1690|1689.4|1690|1689.6|1689.8|1689.4|0
1616515990000|2021-03-23 16:13:10|1690.2|1689.6|1690.4|1690|1690.6|1690.4|1690|1689.6|7753
1616516000000|2021-03-23 16:13:20|1690.2|1689.8|1690.2|1689.8|1690.6|1690.4|1690|1689.6|3179
1616516010000|2021-03-23 16:13:30|1690.4|1690|1690.4|1690|1690.4|1690|1690|1689.8|4206
1616516020000|2021-03-23 16:13:40|1690.6|1689.8|1690.6|1690.2|1690.6|1690.4|1690.6|1689.8|1167
1616516030000|2021-03-23 16:13:50|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|3137
1616516040000|2021-03-23 16:14:00|1690.2|1690|1690.6|1690|1690.6|1690.4|1690.2|1690|1306
1616516050000|2021-03-23 16:14:10|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|2230
1616516060000|2021-03-23 16:14:20|1690|1689.8|1689.8|1689.4|1690|1689.8|1689.6|1689.4|3671
1616516070000|2021-03-23 16:14:30|1690|1689.6|1690.2|1689.8|1690.2|1690|1690|1689.4|3168
1616516080000|2021-03-23 16:14:40|1690|1690|1690.2|1689.8|1690.2|1690|1690|1689.8|5353
1616516090000|2021-03-23 16:14:50|1690||1690||1690.2||1690||1097
1616516100000|2021-03-23 16:15:00|1690.2|1689.6|1690.2|1690|1690.4|1690.2|1690|1689.6|5518
1616516110000|2021-03-23 16:15:10|1690.4|1689.8|1690.2|1690|1690.4|1690|1689.8|1689.6|4845
1616516120000|2021-03-23 16:15:20|1690|1689.8|1690|1689.6|1690|1689.8|1690|1689.6|2333
1616516140000|2021-03-23 16:15:40|1689.8|1689.8|1690.4|1690|1690.4|1690|1689.8|1689.6|4483
1616516150000|2021-03-23 16:15:50|1690.2|1689.8|1689.6|1689.4|1690.4|1690|1689.6|1689.4|6530
1616516160000|2021-03-23 16:16:00|1689.4|1689.2|1690|1689.6|1690|1689.8|1689.4|1689.2|9367
1616516170000|2021-03-23 16:16:10|1689.8|1689.8|1689.8|1689.4|1690|1689.8|1689.8|1689.4|3659
1616516180000|2021-03-23 16:16:20|1689.6|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|1719
1616516190000|2021-03-23 16:16:30|1689.6|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.4|9069
1616516200000|2021-03-23 16:16:40|1689.6|1689.6|1689.8|1689.6|1690|1689.8|1689.6|1689.2|7797
1616516210000|2021-03-23 16:16:50|1690|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|1434
1616516220000|2021-03-23 16:17:00|1690.2|1689.8|1690.2|1690|1690.6|1690.4|1690.2|1689.8|5342
1616516230000|2021-03-23 16:17:10|1690|1689.8|1690.2|1690|1690.4|1690.2|1689.8|1689.6|2885
1616516240000|2021-03-23 16:17:20|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|770
1616516250000|2021-03-23 16:17:30|1690|1689.8|1690.2|1690|1690.2|1690|1689.8|1689.6|2634
1616516260000|2021-03-23 16:17:40|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.2|1690|1618
1616516270000|2021-03-23 16:17:50|1690.4|1690|1690.2|1690|1690.4|1690|1690|1689.8|3318
1616516280000|2021-03-23 16:18:00|1690|1689.8|1690.2|1689.8|1690.2|1690|1690|1689.6|3894
1616516290000|2021-03-23 16:18:10|1690|1690|1690|1689.8|1690.2|1690|1689.6|1689.4|13401
1616516300000|2021-03-23 16:18:20|1689.8|1689.6|1690.2|1689.8|1690.2|1690|1689.8|1689.4|1359
1616516310000|2021-03-23 16:18:30|1690.4|1690|1690.8|1690.6|1691|1690.6|1690.4|1689.8|2534
1616516320000|2021-03-23 16:18:40|1691|1690.8|1690.8|1690.4|1691|1690.8|1690.6|1690.4|7454
1616516330000|2021-03-23 16:18:50|1691|1690.6|1691.6|1691.2|1691.8|1691.6|1690.6|1690.4|17438
1616516340000|2021-03-23 16:19:00|1691.4|1691|1691.2|1691|1691.4|1691|1691|1690.8|3729
1616516350000|2021-03-23 16:19:10|1691.4|1691.2|1691|1690.8|1691.4|1691.2|1691|1690.8|1626
1616516360000|2021-03-23 16:19:20|1691.2|1691|1691|1690.6|1691.4|1691.2|1691|1690.6|13246
1616516370000|2021-03-23 16:19:30|1690.8|1690.4|1690.8|1690.6|1691|1690.6|1690.6|1690.4|4494
1616516380000|2021-03-23 16:19:40|1691|1690.8|1690.8|1690.4|1691|1690.8|1690.8|1690.4|4611
1616516390000|2021-03-23 16:19:50||1690.6||1690.4||1690.6||1690.4|0
1616516400000|2021-03-23 16:20:00|1691|1690.6|1691|1690.8|1691.2|1691|1690.6|1690.4|12855
1616516410000|2021-03-23 16:20:10|1691.2|1691|1690.8|1690.4|1691.2|1691|1690.6|1690.4|5345
1616516420000|2021-03-23 16:20:20|1691|1690.6|1691|1690.6|1691.4|1691.2|1691|1690.6|16950
1616516430000|2021-03-23 16:20:30|1690.8|1690.4|1690.8|1690.4|1691|1690.4|1690.8|1690.4|830
1616516440000|2021-03-23 16:20:40|1690.6|1690.6|1690.6|1690.4|1690.8|1690.6|1690.4|1690.2|8897
1616516450000|2021-03-23 16:20:50|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|3900
1616516460000|2021-03-23 16:21:00|1690.4|1690|1690.4|1690|1690.4|1690.2|1690|1689.8|24414
1616516470000|2021-03-23 16:21:10|1690.2|1689.8|1690.2|1689.8|1690.2|1690|1689.8|1689.6|1860
1616516480000|2021-03-23 16:21:20|1690|1690|1689.8|1689.6|1690.2|1690|1689.8|1689.4|2953
1616516490000|2021-03-23 16:21:30|1689.6|1689.4|1689.6|1689.2|1689.8|1689.4|1689.4|1689|5804
1616516500000|2021-03-23 16:21:40|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.4|1689|3306
1616516510000|2021-03-23 16:21:50|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|2940
1616516520000|2021-03-23 16:22:00|1689.8|1689.8|1690|1689.8|1690.2|1690|1689.8|1689.6|11909
1616516530000|2021-03-23 16:22:10|1690.2|1690|1690|1689.6|1690.2|1690|1689.8|1689.6|10181
1616516540000|2021-03-23 16:22:20|1690.2|1689.8|1690|1689.6|1690.2|1690|1690|1689.6|2884
1616516550000|2021-03-23 16:22:30|||||||||250
1616516560000|2021-03-23 16:22:40|1690.2|1690|1690.2|1689.8|1690.4|1690.2|1690|1689.8|11805
1616516570000|2021-03-23 16:22:50|1690|1690|1690|1689.8|1690|1690|1690|1689.6|320
1616516580000|2021-03-23 16:23:00|1690.2|1690|1690.4|1690|1690.6|1690.2|1690.2|1689.8|4513
1616516590000|2021-03-23 16:23:10|1690.2|1690.2|1690.8|1690.4|1690.8|1690.6|1690.2|1690|1800
1616516600000|2021-03-23 16:23:20|1691|1690.6|1691|1690.6|1691.2|1691|1690.8|1690.6|4781
1616516610000|2021-03-23 16:23:30|1691.2|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.6|1945
1616516620000|2021-03-23 16:23:40||1690.8||1691||1691||1690.8|0
1616516630000|2021-03-23 16:23:50|1691.6|1691.2|1691|1690.6|1691.8|1691.6|1691|1690.4|6298
1616516640000|2021-03-23 16:24:00|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|1867
1616516650000|2021-03-23 16:24:10||1690.8||1690.6||1690.8||1690.6|150
1616516660000|2021-03-23 16:24:20|1691.2|1691|1691.4|1691|1691.6|1691.2|1691.2|1691|4831
1616516670000|2021-03-23 16:24:30|1691.2|1690.8|1691.6|1691.2|1691.6|1691.4|1691.2|1690.8|2658
1616516680000|2021-03-23 16:24:40|1691.4|1691|1691.4|1691|1691.4|1691.2|1691.2|1691|1583
1616516690000|2021-03-23 16:24:50|1690.8|1691.2|1690.8|1690.6|1691.2|1691.2|1690.8|1690.6|30063
1616516700000|2021-03-23 16:25:00|1691|1690.4|1690.6|1690.4|1691|1690.4|1690.4|1690.2|14396
1616516710000|2021-03-23 16:25:10|1690.4|1690.2|1690.4|1690.2|1690.6|1690.2|1690.4|1690.2|1397
1616516720000|2021-03-23 16:25:20|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|1756
1616516730000|2021-03-23 16:25:30|1690.4|1690|1690.8|1690.4|1690.8|1690.6|1690.2|1690|7465
1616516740000|2021-03-23 16:25:40|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|3777
1616516750000|2021-03-23 16:25:50|1690.8|1690.4|1690.4|1690.2|1690.8|1690.6|1690.4|1690|2590
1616516760000|2021-03-23 16:26:00|1690.6|1690|1690.6|1690.2|1690.8|1690.6|1690.6|1690|2082
1616516770000|2021-03-23 16:26:10|1690.4|1690|1690.2|1690|1690.4|1690|1690.2|1690|808
1616516780000|2021-03-23 16:26:20|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690|1405
1616516790000|2021-03-23 16:26:30|1690.2|1690|1690.4|1690.2|1690.6|1690.4|1690.2|1690|14206
1616516800000|2021-03-23 16:26:40|1690.6||1690.6||1690.6||1690.6||722
1616516810000|2021-03-23 16:26:50|1690.4|1690.4|1690.4|1690.2|1690.4|1690.4|1690.4|1690.2|2084
1616516820000|2021-03-23 16:27:00|1690.6|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|2014
1616516830000|2021-03-23 16:27:10|1690.6|1690.6|1690.8|1690.6|1690.8|1690.6|1690.6|1690.6|228
1616516840000|2021-03-23 16:27:20|1690.6|1690.4|1690.8|1690.6|1691|1690.6|1690.6|1690.4|11632
1616516850000|2021-03-23 16:27:30|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|6118
1616516860000|2021-03-23 16:27:40|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|1187
1616516870000|2021-03-23 16:27:50|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690|2567
1616516880000|2021-03-23 16:28:00|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.2|936
1616516890000|2021-03-23 16:28:10|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1690|1689.6|2111
1616516900000|2021-03-23 16:28:20|1689.8|1689.8|1689.6|1689.2|1690.2|1689.8|1689.6|1689.2|6453
1616516910000|2021-03-23 16:28:30|1689.8|1689.6|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|1180
1616516920000|2021-03-23 16:28:40|||||||||948
1616516930000|2021-03-23 16:28:50|1689.4|1689|1689.4|1689.2|1689.6|1689.4|1689.2|1689|11613
1616516940000|2021-03-23 16:29:00|1689.2|1689|1689|1688.6|1689.4|1689|1688.8|1688.2|11928
1616516950000|2021-03-23 16:29:10|1689.2|1688.8|1689|1688.6|1689.6|1689.2|1689|1688.6|3435
1616516960000|2021-03-23 16:29:20|1689.2|1688.8|1688.8|1688.6|1689.2|1688.8|1688.8|1688.6|351
1616516970000|2021-03-23 16:29:30|1689|1688.4|1688.4|1688|1689|1688.4|1688.2|1688|5434
1616516980000|2021-03-23 16:29:40|1688.6|1688.2|1689|1688.8|1689|1688.8|1688.4|1688|4230
1616516990000|2021-03-23 16:29:50|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|1166
1616572810000|2021-03-24 08:00:10|1668.6|1666.4|1669.4|1668|1671.6|1670.4|1668.6|1666.2|283050
1616572820000|2021-03-24 08:00:20|1669.8|1668.2|1671.6|1671|1672|1671.4|1669.8|1668.2|7289
1616572830000|2021-03-24 08:00:30|1671.4|1670.8|1669.6|1668|1671.4|1671|1669.6|1668|1520
1616572840000|2021-03-24 08:00:40|1669.2|1667.6|1665.6|1664.2|1669.2|1667.8|1665.4|1664|9370
1616572850000|2021-03-24 08:00:50|1666|1665|1667.2|1666.2|1667.2|1666.2|1665|1664.2|9031
1616572860000|2021-03-24 08:01:00|1667.4|1667.2|1667|1666|1668|1667.2|1667|1666|7243
1616572870000|2021-03-24 08:01:10|1667.6|1666.2|1666.2|1665.2|1668|1667|1666.2|1665|4227
1616572880000|2021-03-24 08:01:20|1666.4|1665.4|1667.4|1667|1667.6|1667|1666.4|1665.4|1088
1616572890000|2021-03-24 08:01:30|1667.6|1666.6|1668.4|1667.4|1669.4|1668.8|1667.4|1666.2|9067
1616572900000|2021-03-24 08:01:40|1668.8|1667.6|1670.4|1669.4|1670.4|1670|1668.8|1667.6|12448
1616572910000|2021-03-24 08:01:50|1670.2|1670.2|1670|1668.8|1670.4|1670.2|1668.6|1667.6|5729
1616572920000|2021-03-24 08:02:00|1669.8|1668.4|1668.2|1667.2|1669.8|1668.4|1667.2|1667|4751
1616572930000|2021-03-24 08:02:10|1668.4|1667.4|1668|1667.2|1668.6|1667.4|1668|1667|700
1616572940000|2021-03-24 08:02:20|1667.8|1667|1669.4|1668.4|1669.4|1669|1667.4|1666.2|6757
1616572950000|2021-03-24 08:02:30|1669.2|1668.6|1667.8|1666.6|1669.8|1668.6|1667.8|1666.6|2151
1616572960000|2021-03-24 08:02:40|1668|1667.2|1668.6|1667.4|1668.6|1667.6|1668|1667.2|5002
1616572970000|2021-03-24 08:02:50|1668.4|1667.6|1668.2|1667.2|1668.6|1668.2|1668.2|1667.2|2759
1616572980000|2021-03-24 08:03:00|1667.2|1667|1667.6|1666.8|1668.4|1667.6|1667.2|1666|5914
1616572990000|2021-03-24 08:03:10|1668|1667|1667.8|1667.2|1668.2|1667.2|1667|1666|5454
1616573000000|2021-03-24 08:03:20|1668|1667.4|1666|1665|1668.4|1667.8|1665.6|1665|17625
1616573010000|2021-03-24 08:03:30|1666.4|1665.2|1666.8|1665.8|1666.8|1666.4|1666|1665|1234
1616573020000|2021-03-24 08:03:40|1667|1666|1666.2|1665|1667|1666.8|1666.2|1665|2784
1616573030000|2021-03-24 08:03:50|1666|1665.2|1666.6|1666.2|1667|1666.4|1665.8|1665.2|601
1616573040000|2021-03-24 08:04:00|1666.8|1665.8|1666.2|1665.2|1666.8|1665.8|1666|1665|4984
1616573050000|2021-03-24 08:04:10|1666|1665|1666.2|1665.4|1666.2|1665.4|1665.8|1665|3252
1616573060000|2021-03-24 08:04:20|1666|1665.6|1666.2|1665.2|1666.4|1665.6|1666|1665|1405
1616573070000|2021-03-24 08:04:30|1666|1665|1665.8|1665|1666|1665|1665.8|1665|0
1616573080000|2021-03-24 08:04:40|1666|1665.8|1665.4|1664.2|1666|1665.8|1665|1664|5494
1616573090000|2021-03-24 08:04:50|1665.2|1664.4|1666.4|1665.6|1666.6|1666.2|1665.2|1664.4|14150
1616573100000|2021-03-24 08:05:00|1666.2|1665.8|1667|1666.4|1667|1666.6|1665.4|1664.6|9401
1616573110000|2021-03-24 08:05:10|1667.2|1666.6|1670.4|1669.8|1671.2|1669.8|1667|1666.6|17029
1616573120000|2021-03-24 08:05:20|1669.8|1669.6|1671.8|1670.8|1672|1671.6|1669.6|1668.6|2847
1616573130000|2021-03-24 08:05:30|1672|1671.8|1671.6|1671|1672.6|1671.8|1671.6|1670.8|13633
1616573140000|2021-03-24 08:05:40|1671.4|1670.8|1671.4|1670.4|1671.6|1670.8|1670.2|1669.2|12851
1616573150000|2021-03-24 08:05:50|1671.2|1670.6|1670.8|1670|1671.2|1670.8|1670.4|1669.6|6101
1616573160000|2021-03-24 08:06:00|1670.6|1670.2|1671|1670.2|1671|1670.4|1670.6|1670|5665
1616573170000|2021-03-24 08:06:10|1670.8|1670.4|1672.4|1671.6|1672.6|1672|1670.8|1670.4|5005
1616573180000|2021-03-24 08:06:20|1672.2|1672|1671.4|1670.6|1672.4|1672|1671|1670|4051
1616573190000|2021-03-24 08:06:30|1671.6|1670.4|1672.6|1671.8|1672.6|1672.4|1671.4|1670.4|4664
1616573200000|2021-03-24 08:06:40|1672.4|1671.6|1674|1673.4|1674|1673.4|1672.4|1671.6|3738
1616573210000|2021-03-24 08:06:50|1674.2|1674|1674.2|1673.8|1674.2|1674|1674|1673.4|2882
1616573220000|2021-03-24 08:07:00|1674|1673.4|1672.8|1672|1674.2|1673.8|1672.8|1672|4004
1616573230000|2021-03-24 08:07:10|1672.6|1671.6|1672.8|1672|1672.8|1672.4|1672.2|1671.4|17413
1616573240000|2021-03-24 08:07:20|1672.6|1671.6|1673.2|1672.2|1673.6|1672.6|1672.2|1671.4|21101
1616573250000|2021-03-24 08:07:30|1673.4|1672.4|1672.4|1671.4|1673.6|1672.6|1671.8|1671.2|3555
1616573260000|2021-03-24 08:07:40|1672.2|1671|1672|1671.4|1672.2|1671.4|1671|1670|2992
1616573270000|2021-03-24 08:07:50|1672.2|1671.6|1672.6|1671.8|1672.6|1672.4|1672|1671.4|2911
1616573280000|2021-03-24 08:08:00|1672.4|1672|1672.6|1671.8|1672.6|1672|1672.4|1671.2|662
1616573290000|2021-03-24 08:08:10|1672.4|1671.2|1673.2|1672.6|1673.2|1672.6|1672|1671.2|10666
1616573300000|2021-03-24 08:08:20|1673|1672.4|1672.4|1671.4|1673.2|1672.4|1672|1671|2511
1616573310000|2021-03-24 08:08:30|1672.6|1672|1672.8|1672|1673.2|1672.2|1672.6|1672|763
1616573320000|2021-03-24 08:08:40|||||||||39
1616573330000|2021-03-24 08:08:50|1673.2|1672.2|1672.4|1671.6|1673.2|1672.2|1672.4|1671.6|2674
1616573340000|2021-03-24 08:09:00|1672.2|1671.4|1671|1670.6|1672.8|1672.2|1671|1670.2|7237
1616573350000|2021-03-24 08:09:10|1671.2|1670.4|1670.8|1670.2|1671.4|1670.8|1670.6|1670|4433
1616573360000|2021-03-24 08:09:20|1671|1670.4|1670|1669.4|1671.4|1670.6|1670|1669.2|4879
1616573370000|2021-03-24 08:09:30|1670.2|1670|1670.8|1670|1671|1670.2|1670.2|1669.6|4221
1616573380000|2021-03-24 08:09:40|1671|1670.2|1670.8|1670|1671.4|1670.8|1670.8|1670|4987
1616573390000|2021-03-24 08:09:50|1670.6|1669.6|1668.6|1668.2|1670.6|1669.8|1668.6|1668|7483
1616573400000|2021-03-24 08:10:00|1668.4|1668|1668|1667.4|1669|1668.2|1668|1667.4|3211
1616573410000|2021-03-24 08:10:10|1667.8|1667.2|1667.6|1667|1668.4|1667.6|1667.4|1667|2212
1616573420000|2021-03-24 08:10:20|1667.8|1667.2|1669.4|1668.8|1669.4|1668.8|1667.8|1667.2|1818
1616573430000|2021-03-24 08:10:30|1669.2|1668.6|1669.8|1669.2|1670|1669.4|1669.2|1668.4|774
1616573440000|2021-03-24 08:10:40|1670|1669.4|1669.2|1668.8|1670|1669.6|1669|1668.6|3987
1616573450000|2021-03-24 08:10:50|1669.4|1668.6|1670|1669.6|1670|1669.6|1669.2|1668.6|606
1616573460000|2021-03-24 08:11:00|1670.2|1669.8|1671.8|1671.2|1672|1671.8|1670.2|1669.6|7962
1616573470000|2021-03-24 08:11:10|1671.6|1671.4|1671.6|1671|1671.8|1671.4|1671.2|1671|2445
1616573480000|2021-03-24 08:11:20|1671.8|1671.2|1671.6|1671|1672|1671.6|1671|1670.6|3558
1616573490000|2021-03-24 08:11:30|1671.4|1670.8|1671.4|1671|1671.4|1671|1671.4|1670.6|500
1616573500000|2021-03-24 08:11:40|1671.6|1670.8|1672.2|1671.8|1672.4|1672|1671.4|1670.8|2547
1616573510000|2021-03-24 08:11:50|1672.4|1672|1672.6|1672.2|1673.2|1672.4|1672|1671.6|4198
1616573520000|2021-03-24 08:12:00|1673|1672.4|1674.6|1674.2|1674.8|1674.2|1672.6|1672|9802
1616573530000|2021-03-24 08:12:10|1675|1674.4|1673.2|1672.6|1675.4|1674.6|1673.2|1672.6|10632
1616573540000|2021-03-24 08:12:20|1673|1672.4|1673.6|1672.8|1673.6|1673|1672.8|1672.4|3557
1616573550000|2021-03-24 08:12:30|1673.4|1673|1672.6|1672|1673.4|1673|1672.6|1672|9469
1616573560000|2021-03-24 08:12:40|1672.8|1672.2|1672.8|1672.2|1672.8|1672.2|1672.4|1672|523
1616573570000|2021-03-24 08:12:50|1672.6|1672|1671.2|1670.6|1672.6|1672.2|1671.2|1670.6|11589
1616573580000|2021-03-24 08:13:00|1671|1670.8|1672|1671.6|1672.4|1672|1671|1670.8|1505
1616573590000|2021-03-24 08:13:10|1672.2|1671.8|1672|1671.4|1672.6|1672|1671.6|1671.2|4429
1616573600000|2021-03-24 08:13:20|1672.4|1671.2|1672.4|1672.2|1672.8|1672.2|1672.4|1671.2|250
1616573610000|2021-03-24 08:13:30|1672.2|1672|1673.8|1673.4|1673.8|1673.4|1672.2|1671.6|10698
1616573620000|2021-03-24 08:13:40|1674|1673.6|1674.4|1674|1674.8|1674.2|1673.8|1673.4|1098
1616573630000|2021-03-24 08:13:50|1674.6|1674.2|1674|1673.6|1675|1674.6|1674|1673.6|3922
1616573640000|2021-03-24 08:14:00|1673.8|1673.4|1674.2|1673.6|1674.4|1674|1673.4|1673|3288
1616573650000|2021-03-24 08:14:10|1674|1673.4|1674.8|1674.4|1675|1674.4|1674|1673.4|323
1616573660000|2021-03-24 08:14:20|1674.6|1674.2|1674.4|1674|1674.8|1674.2|1674.2|1673.6|2395
1616573670000|2021-03-24 08:14:30|1674.2|1674.2|1674.6|1674.2|1674.6|1674.2|1674.2|1674|699
1616573680000|2021-03-24 08:14:40|1674.4|1674|1674.8|1674|1675|1674.6|1674.4|1674|2183
1616573690000|2021-03-24 08:14:50|1674.6|1674.2|1675|1674.6|1675.2|1674.8|1674.4|1674.2|880
1616573700000|2021-03-24 08:15:00|1675.2|1674.8|1673|1672.6|1675.2|1675|1672.8|1672.4|5724
1616573710000|2021-03-24 08:15:10|1673.2|1672.8|1673.4|1672.8|1673.6|1673.4|1672.8|1672.6|3757
1616573720000|2021-03-24 08:15:20|1673.6|1673|1673|1672.6|1673.6|1673.2|1673|1672.6|3030
1616573730000|2021-03-24 08:15:30|1672.8|1671.8|1672.2|1671.8|1672.8|1672.2|1671.8|1671.6|10786
1616573740000|2021-03-24 08:15:40|1672.4|1671.6|1672.4|1672|1672.4|1672|1671.8|1671.4|2619
1616573750000|2021-03-24 08:15:50|1672.6|1672.2|1671.6|1671.2|1673|1672.6|1671.4|1670.6|13699
1616573760000|2021-03-24 08:16:00|1671.8|1671.4|1673|1672.6|1673.2|1673|1671.8|1671.4|8105
1616573770000|2021-03-24 08:16:10|1673.2|1672.8|1672|1671.8|1673.2|1672.8|1672|1671.8|11512
1616573780000|2021-03-24 08:16:20|1672.2|1672|1671.8|1671.4|1672.4|1672|1671.8|1671.4|480
1616573790000|2021-03-24 08:16:30|1671.6|1671.2|1671.4|1671.2|1672|1671.8|1671|1670.6|3707
1616573800000|2021-03-24 08:16:40|1671.2|1671|1671.4|1671|1671.6|1671.4|1671.2|1670.8|4764
1616573810000|2021-03-24 08:16:50|1671.6|1671.2|1671.8|1671.2|1671.8|1671.6|1671.6|1671.2|222
1616573820000|2021-03-24 08:17:00|1671.6|1671|1672.6|1672|1672.6|1672.2|1671.6|1671|2640
1616573830000|2021-03-24 08:17:10|1672.4|1672.2|1672.4|1672|1672.6|1672.4|1672.2|1671.8|3284
1616573840000|2021-03-24 08:17:20|1672.2|1671.8|1671.8|1671.4|1672.4|1672|1671.4|1671.2|9102
1616573850000|2021-03-24 08:17:30|1672|1671.6|1671.8|1671.2|1672|1671.6|1671.8|1671.2|324
1616573860000|2021-03-24 08:17:40|1672|1671.4|1672.2|1671.8|1672.6|1672.2|1672|1671.2|632
1616573870000|2021-03-24 08:17:50|1672.4|1672|1672.2|1671.8|1672.6|1672.2|1672|1671.8|3335
1616573880000|2021-03-24 08:18:00|1672.4|1672|1672.2|1671.8|1672.6|1672.4|1671.8|1671.4|5462
1616573890000|2021-03-24 08:18:10|1672.4|1672|1672.6|1672.2|1672.6|1672.4|1672.2|1671.8|2369
1616573900000|2021-03-24 08:18:20|1672.4|1672|1672.2|1671.8|1672.6|1672.2|1672|1671.6|2124
1616573910000|2021-03-24 08:18:30|1672|1671.6|1672.6|1672.2|1672.8|1672.4|1672|1671.6|5582
1616573920000|2021-03-24 08:18:40|1672.4|1672.4|1673.2|1672.6|1673.4|1673|1672.4|1672.2|4247
1616573930000|2021-03-24 08:18:50|1673|1672.8|1673|1672.6|1673.4|1673.2|1672.8|1672.6|1906
1616573940000|2021-03-24 08:19:00|1672.8|1673|1673.4|1673|1673.4|1673.2|1672.8|1672.6|3635
1616573950000|2021-03-24 08:19:10|1673.6|1672.8|1674.2|1673.8|1674.4|1674.2|1673.6|1672.8|5604
1616573960000|2021-03-24 08:19:20|1674.4|1674|1673.2|1672.8|1674.6|1674.2|1673|1672.6|32039
1616573970000|2021-03-24 08:19:30|1673|1673|1673.4|1673|1673.4|1673.2|1673|1672.8|5815
1616573980000|2021-03-24 08:19:40|1673.6|1673.2|1674|1673.8|1674.4|1674|1673.4|1673|2829
1616573990000|2021-03-24 08:19:50|1673.8|1673.6|1673.6|1673.2|1674.2|1673.8|1673.4|1673|6239
1616574000000|2021-03-24 08:20:00|1673.8|1673.4|1673|1672.8|1674.4|1674|1673|1672.8|5163
1616574010000|2021-03-24 08:20:10|1673.2|1673|1673.8|1673.4|1673.8|1673.6|1673.2|1672.8|6642
1616574020000|2021-03-24 08:20:20|1673.6|1673.2|1675.4|1675|1675.4|1675|1673.4|1673|6844
1616574030000|2021-03-24 08:20:30|1675.2|1674.8|1674.6|1674.2|1675.4|1675|1674.4|1674|6435
1616574040000|2021-03-24 08:20:40|1674.8|1674.4|1675.2|1674.8|1675.2|1675|1674.8|1674.4|1799
1616574050000|2021-03-24 08:20:50|1675|1674.6|1674.4|1674|1675.2|1674.8|1674.4|1674|3428
1616574060000|2021-03-24 08:21:00|1674.6|1674.2|1674.2|1673.8|1674.6|1674.4|1674|1673.6|1022
1616574070000|2021-03-24 08:21:10|1674.4|1673.6|1674.4|1674|1674.4|1674|1674|1673.6|0
1616574080000|2021-03-24 08:21:20|1674.2|1673.8|1673.4|1673|1674.2|1673.8|1673.4|1673|2318
1616574090000|2021-03-24 08:21:30|1673.6|1673.2|1673.6|1673.2|1673.8|1673.4|1673.6|1673.2|663
1616574100000|2021-03-24 08:21:40|1673.4|1673|1672.4|1672|1673.4|1673|1672.4|1672|5001
1616574110000|2021-03-24 08:21:50|1672.6|1672.2|1672|1671.6|1673.2|1672.8|1671.8|1671.6|3504
1616574120000|2021-03-24 08:22:00|1672.2|1671.8|1672.6|1672|1672.8|1672.6|1672.2|1671.6|579
1616574130000|2021-03-24 08:22:10|1672.4|1672.2|1671.8|1671.4|1672.4|1672.2|1671.6|1671.4|954
1616574140000|2021-03-24 08:22:20|1672|1671.6|1671.6|1671.2|1672.4|1672|1671.6|1671|3680
1616574150000|2021-03-24 08:22:30|1671.4|1671.4|1671.8|1671.2|1671.8|1671.4|1671.4|1671|350
1616574160000|2021-03-24 08:22:40|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.4|1671|1650
1616574170000|2021-03-24 08:22:50|1672|1671.6|1673|1672.6|1673|1672.8|1672|1671.6|6650
1616574180000|2021-03-24 08:23:00|1672.8|1672.4|1672.8|1672.2|1673|1672.6|1672.4|1672.2|1559
1616574190000|2021-03-24 08:23:10|1672.6|1672|1671.8|1671.6|1672.6|1672|1671.8|1671.6|660
1616574200000|2021-03-24 08:23:20|1672|1671.8|1672|1671.6|1672.4|1672|1672|1671.6|60
1616574210000|2021-03-24 08:23:30|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1671.8|1671.6|325
1616574220000|2021-03-24 08:23:40|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|2181
1616574230000|2021-03-24 08:23:50||1671.4||1671.2||1671.4||1671.2|0
1616574240000|2021-03-24 08:24:00|1671.8|1671.4|1672|1671.6|1672.4|1672|1671.8|1671.4|5725
1616574250000|2021-03-24 08:24:10|1672.2|1671.8|1671.2|1670.8|1672.2|1672|1670.8|1670.4|15430
1616574260000|2021-03-24 08:24:20|1671|1670.6|1670.8|1670.4|1671|1670.8|1670.8|1670.4|704
1616574270000|2021-03-24 08:24:30|1670.6|1670|1670.4|1670|1670.8|1670.6|1670.4|1670|6011
1616574280000|2021-03-24 08:24:40|1670.6|1670.2|1670.2|1670|1670.6|1670.2|1670.2|1670|522
1616574290000|2021-03-24 08:24:50|1670.4|1670.4|1671.4|1670.8|1671.4|1670.8|1670.4|1670.4|1374
1616574300000|2021-03-24 08:25:00|1671.2|1670.6|1671.2|1670.8|1671.4|1671|1671|1670.6|0
1616574310000|2021-03-24 08:25:10|1671.4|1671|1671.8|1671.6|1672|1671.8|1671.2|1671|9573
1616574320000|2021-03-24 08:25:20|1672|1671.8|1671.4|1671|1672|1671.8|1671.4|1670.8|3730
1616574330000|2021-03-24 08:25:30|1671.2|1670.8|1671|1670.6|1671.4|1671|1670.8|1670.4|4681
1616574340000|2021-03-24 08:25:40|1670.8|1670.4|1671.2|1671|1671.6|1671|1670.4|1670.2|4906
1616574350000|2021-03-24 08:25:50|1671.4|1670.8|1671|1670.8|1671.4|1671.2|1670.8|1670.6|3691
1616574360000|2021-03-24 08:26:00|1670.8|1670.6|1671.6|1671|1671.6|1671|1670.6|1670.2|2074
1616574370000|2021-03-24 08:26:10|1671.4|1670.8|1671.6|1671.2|1671.6|1671.2|1671|1670.8|8058
1616574380000|2021-03-24 08:26:20|1671.4|1671|1670.4|1670.2|1671.4|1671|1670.4|1670.2|3672
1616574390000|2021-03-24 08:26:30|1670.2|1670|1670.2|1670|1670.4|1670|1669.8|1669.4|28862
1616574400000|2021-03-24 08:26:40|1670.4|1670.2|1670.8|1670.2|1670.8|1670.4|1670.4|1670.2|2309
1616574410000|2021-03-24 08:26:50|1670.6|1670|1670.8|1670.4|1670.8|1670.4|1670.2|1670|1681
1616574420000|2021-03-24 08:27:00|1670.6|1670.2|1670.4|1670|1670.8|1670.6|1670.4|1670|14964
1616574430000|2021-03-24 08:27:10|1670.6|1670.2|1671|1670.6|1671|1670.6|1670.4|1670|2069
1616574440000|2021-03-24 08:27:20|1671.2|1671|1671.6|1671.2|1671.6|1671.4|1671|1670.6|2563
1616574450000|2021-03-24 08:27:30|1671.4|1671|1671.6|1671.2|1671.6|1671.4|1671.2|1671|561
1616574460000|2021-03-24 08:27:40|1671.8|1671.4|1671|1670.4|1671.8|1671.6|1670.4|1670|10575
1616574470000|2021-03-24 08:27:50|1670.8|1670.2|1671|1670.4|1671|1670.4|1670.2|1670|4688
1616574480000|2021-03-24 08:28:00|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.4|222
1616574490000|2021-03-24 08:28:10|1670.8|1670.6|1670.6|1670.2|1670.8|1670.6|1670.4|1670.2|2203
1616574500000|2021-03-24 08:28:20|1670.8|1670.4|1671.2|1670.8|1671.4|1671|1670.8|1670.4|1000
1616574510000|2021-03-24 08:28:30|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|352
1616574520000|2021-03-24 08:28:40|1671.6|1671|1671|1670.8|1671.6|1671.2|1671|1670.8|1486
1616574530000|2021-03-24 08:28:50|1671.2|1671|1671|1670.6|1671.2|1671|1670.8|1670.6|3881
1616574540000|2021-03-24 08:29:00|1670.8|1670.8|1670.6|1670.4|1670.8|1670.8|1670.6|1670.4|1468
1616574550000|2021-03-24 08:29:10|1670.4|1670.2|1670.6|1670.2|1670.8|1670.4|1670.4|1670|4406
1616574560000|2021-03-24 08:29:20|1670.4|1670|1670.2|1669.8|1670.4|1670|1669.8|1669.4|24803
1616574570000|2021-03-24 08:29:30|1670|1670|1669.8|1669.2|1670|1670|1669.6|1669.2|4445
1616574580000|2021-03-24 08:29:40|1670|1669.4|1670.2|1670|1670.6|1670.2|1669.8|1669.4|1523
1616574590000|2021-03-24 08:29:50|1670.4|1669.6|1669.8|1669.4|1670.4|1669.6|1669.6|1669.2|1316
1616574600000|2021-03-24 08:30:00|1670|1669.6|1669.8|1669.4|1670.4|1670.2|1669.6|1669.2|8841
1616574610000|2021-03-24 08:30:10|1670|1669.6|1670.8|1670.4|1670.8|1670.4|1670|1669.6|1773
1616574620000|2021-03-24 08:30:20|1670.6|1670.2|1670.6|1670.4|1670.8|1670.6|1670.4|1670|4575
1616574630000|2021-03-24 08:30:30|1670.8|1670.2|1670.4|1670.2|1671|1670.8|1670.2|1670|7732
1616574640000|2021-03-24 08:30:40|1670.6|1670.4|1671|1670.8|1671.2|1670.8|1670.2|1669.8|7150
1616574650000|2021-03-24 08:30:50|1671.2|1671|1671.2|1670.8|1671.4|1671|1671|1670.8|222
1616574660000|2021-03-24 08:31:00|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1670.6|1670.4|6684
1616574670000|2021-03-24 08:31:10|1671.8|1671.4|1671.8|1671.4|1672|1671.6|1671.6|1671.4|1928
1616574680000|2021-03-24 08:31:20|1671.6|1671.6|1672.4|1672.2|1672.4|1672.2|1671.6|1671.4|2936
1616574690000|2021-03-24 08:31:30|1672.6|1672.4|1672.6|1672.2|1673|1672.6|1672.4|1672.2|7857
1616574700000|2021-03-24 08:31:40|1672.4|1672|1673|1672.4|1673|1672.8|1672.2|1672|4894
1616574710000|2021-03-24 08:31:50|1672.8|1672.6|1672.4|1672|1672.8|1672.8|1672.2|1672|944
1616574720000|2021-03-24 08:32:00|1672.6|1672.4|1673.4|1673|1673.4|1673|1672.2|1672|2284
1616574730000|2021-03-24 08:32:10|1673.6|1673.2|1673.6|1673|1673.8|1673.4|1673.4|1673|1614
1616574740000|2021-03-24 08:32:20|1673.4|1673.2|1673.4|1673|1673.6|1673.2|1673.2|1673|0
1616574750000|2021-03-24 08:32:30|1673.6|1673.2|1673.8|1673.4|1673.8|1673.6|1673.4|1673|3411
1616574760000|2021-03-24 08:32:40|1673.6|1673.2|1672.8|1672.4|1673.6|1673.4|1672.6|1672.4|8530
1616574770000|2021-03-24 08:32:50|1673|1672.6|1673.2|1672.8|1673.4|1673.2|1673|1672.6|3077
1616574780000|2021-03-24 08:33:00|1673|1672.6|1673.2|1672.6|1673.4|1673.2|1673|1672.6|3735
1616574790000|2021-03-24 08:33:10||1672.8||1672.6||1672.8||1672.6|0
1616574800000|2021-03-24 08:33:20|1673|1672.4|1672.8|1672.4|1673|1672.6|1672.6|1672.4|2233
1616574810000|2021-03-24 08:33:30|1672.6|1672.2|1673.2|1672.8|1673.2|1672.8|1672.4|1672.2|2376
1616574820000|2021-03-24 08:33:40|1673|1672.6|1672.4|1672|1673|1672.6|1672.4|1672|2316
1616574830000|2021-03-24 08:33:50|1672.6|1672.2|1672.6|1672|1672.8|1672.4|1672.6|1672|766
1616574840000|2021-03-24 08:34:00|1672.4|1672.2|1672.2|1671.8|1672.4|1672.2|1672|1671.8|5092
1616574850000|2021-03-24 08:34:10|1672.4|1672|1672.2|1671.8|1672.4|1672.2|1672.2|1671.8|500
1616574860000|2021-03-24 08:34:20|1672|1672|1672|1671.8|1672.4|1672.2|1672|1671.8|3477
1616574870000|2021-03-24 08:34:30|1671.8|1671.6|1671.6|1671.2|1672|1671.6|1671.4|1671.2|5431
1616574880000|2021-03-24 08:34:40|1671.8|1671|1671.6|1671.2|1671.8|1671.6|1671.4|1671|2905
1616574890000|2021-03-24 08:34:50|1671.4|1671|1672.4|1672|1672.6|1672.2|1671|1670.8|7634
1616574900000|2021-03-24 08:35:00|1672.6|1672.2|1672.2|1671.8|1672.8|1672.6|1672.2|1671.8|3305
1616574910000|2021-03-24 08:35:10|1672.4|1672|1673.6|1673.4|1673.6|1673.4|1672.4|1672|9993
1616574920000|2021-03-24 08:35:20|1673.8|1673.6|1674.4|1674|1674.4|1674|1673.6|1673.4|4009
1616574930000|2021-03-24 08:35:30|1674.2|1674.2|1674.6|1674.2|1674.6|1674.2|1674.2|1674|2479
1616574940000|2021-03-24 08:35:40|1674.8|1674.4|1674|1673.6|1675|1674.4|1674|1673.6|8275
1616574950000|2021-03-24 08:35:50|1673.8|1673.4|1673.2|1672.8|1674|1673.6|1672.8|1672.6|2801
1616574960000|2021-03-24 08:36:00|1673.4|1673|1673.4|1673|1673.8|1673.2|1673.4|1672.8|956
1616574970000|2021-03-24 08:36:10|1673.2|1673.2|1672.8|1672.4|1673.6|1673.2|1672.8|1672.4|10610
1616574980000|2021-03-24 08:36:20|1672.6|1672.2|1672|1671.8|1672.6|1672.2|1672|1671.8|1510
1616574990000|2021-03-24 08:36:30|1671.8|1671.6|1671.8|1671.6|1672|1671.8|1671.6|1671.4|1766
1616575000000|2021-03-24 08:36:40||1671.4||1671.4||1671.6||1671.4|1074
1616575010000|2021-03-24 08:36:50|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|1763
1616575020000|2021-03-24 08:37:00|1672|1672|1671.8|1671.6|1672|1672|1671.6|1671.2|1633
1616575030000|2021-03-24 08:37:10|1672|1671.8|1671.6|1671.4|1672|1671.8|1671.6|1671.2|1021
1616575040000|2021-03-24 08:37:20|1671.4|1671.2|1672|1671.6|1672|1671.8|1671.4|1671|1232
1616575050000|2021-03-24 08:37:30|1671.8|1671.4|1671.4|1671|1671.8|1671.4|1671.2|1671|330
1616575060000|2021-03-24 08:37:40|1671.2|1670.8|1671|1670.6|1671.2|1670.8|1670.8|1670.4|1710
1616575070000|2021-03-24 08:37:50|1671.2|1670.4|1671.8|1671.2|1671.8|1671.4|1671.2|1670.4|532
1616575080000|2021-03-24 08:38:00|1671.6|1671|1671.4|1671|1671.6|1671|1671|1670.8|2239
1616575090000|2021-03-24 08:38:10|1671.6|1671.2|1671.8|1671.4|1672|1671.6|1671.4|1671.2|500
1616575100000|2021-03-24 08:38:20|1671.6|1671.2|1672.2|1671.6|1672.2|1671.8|1671.6|1671.2|4264
1616575110000|2021-03-24 08:38:30|1672.4|1671.8|1672.4|1672|1672.4|1672|1672.2|1671.8|710
1616575120000|2021-03-24 08:38:40|1672.2|1671.8|1672.2|1671.8|1672.4|1671.8|1672|1671.8|130
1616575130000|2021-03-24 08:38:50|1672.4||1672.4||1672.4||1672.4||0
1616575140000|2021-03-24 08:39:00|1672.6|1672|1672.6|1672|1672.6|1672.4|1672.2|1672|856
1616575150000|2021-03-24 08:39:10|1672.4|1671.8|1672.8|1672.4|1672.8|1672.4|1672.2|1671.8|5768
1616575160000|2021-03-24 08:39:20|1672.6|1672.2|1672.2|1672|1672.6|1672.4|1672.2|1671.8|7370
1616575170000|2021-03-24 08:39:30|1672|1671.8|1672|1671.6|1672.2|1671.8|1671.8|1671.4|987
1616575180000|2021-03-24 08:39:40|1672.2|1671.8|1672.2|1671.8|1672.2|1672|1672.2|1671.8|0
1616575190000|2021-03-24 08:39:50|1672|1671.6|1671.4|1671.2|1672|1671.6|1671.4|1671.2|1115
1616575200000|2021-03-24 08:40:00|1671.6|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|16
1616575210000|2021-03-24 08:40:10|1672|1671.6|1671.6|1671.4|1672|1671.8|1671.6|1671.2|1238
1616575220000|2021-03-24 08:40:20|1671.4|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|4538
1616575230000|2021-03-24 08:40:30|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671|1556
1616575240000|2021-03-24 08:40:40|1671.8|1671.6|1671.6|1671.4|1672|1671.6|1671.4|1671.2|1144
1616575250000|2021-03-24 08:40:50|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|70
1616575260000|2021-03-24 08:41:00|1672.2|1671.8|1672.2|1671.8|1672.6|1672|1671.6|1671.4|6390
1616575270000|2021-03-24 08:41:10|1672.4|1672|1672.2|1671.8|1672.6|1672.2|1671.8|1671.4|4647
1616575280000|2021-03-24 08:41:20|1672|1672|1671.4|1671|1672.2|1672|1671.2|1671|7739
1616575290000|2021-03-24 08:41:30|1671.6|1671.2|1671.8|1671.2|1671.8|1671.4|1671.6|1671|1517
1616575300000|2021-03-24 08:41:40|1671.6|1671|1671.8|1671.6|1671.8|1671.6|1671.4|1671|2799
1616575310000|2021-03-24 08:41:50|1672|1671.8|1671.8|1671.4|1672.2|1672|1671.4|1671.2|7419
1616575320000|2021-03-24 08:42:00|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|350
1616575330000|2021-03-24 08:42:10|1671.6|1671.2|1672|1671.4|1672|1671.4|1671.6|1671|745
1616575340000|2021-03-24 08:42:20|1671.8|1671.2|1671.6|1671.2|1671.8|1671.2|1671.4|1671.2|0
1616575350000|2021-03-24 08:42:30|1671.4|1671.4|1671.2|1671|1671.4|1671.4|1671.2|1671|1647
1616575360000|2021-03-24 08:42:40|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.4|1671|316
1616575370000|2021-03-24 08:42:50|1671.2|1671|1671.8|1671.4|1671.8|1671.6|1671.2|1671|1987
1616575380000|2021-03-24 08:43:00|1672|1671.6|1672.2|1671.8|1672.2|1672|1672|1671.6|2070
1616575390000|2021-03-24 08:43:10|1672|1672|1672|1671.6|1672|1672|1671.8|1671.4|970
1616575400000|2021-03-24 08:43:20|1671.8|1671.4|1671.6|1671.4|1672|1671.4|1671.4|1671.2|620
1616575410000|2021-03-24 08:43:30|1671.8|1671.6|1672.2|1672|1672.2|1672|1671.8|1671.6|222
1616575420000|2021-03-24 08:43:40|1672.4|1672.2|1672.6|1672.4|1673.4|1673.2|1672.4|1672.2|11897
1616575430000|2021-03-24 08:43:50|1672.4|1672.2|1672.6|1672|1672.8|1672.6|1672.2|1672|2284
1616575440000|2021-03-24 08:44:00|1672.4||1672.6||1672.6||1672.4||0
1616575450000|2021-03-24 08:44:10|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672|10
1616575460000|2021-03-24 08:44:20|1672.6|1672.4|1672.6|1672.4|1672.8|1672.4|1672.6|1672.2|2662
1616575470000|2021-03-24 08:44:30|1672.8|1672.6|1673|1672.6|1673|1672.8|1672.4|1672.2|7410
1616575480000|2021-03-24 08:44:40|1672.8|1672.8|1673.2|1672.4|1673.2|1672.8|1672.8|1672.4|1450
1616575490000|2021-03-24 08:44:50|1673|1672.6|1673|1672.4|1673|1672.6|1672.8|1672.4|0
1616575500000|2021-03-24 08:45:00|1673.2|1672.6|1673|1672.6|1673.4|1673|1673|1672.6|1608
1616575510000|2021-03-24 08:45:10|1673.2|1672.8|1673.2|1672.8|1673.6|1673.2|1673|1672.8|11337
1616575520000|2021-03-24 08:45:20|1673.4|1673|1674.2|1673.8|1674.4|1673.8|1673.2|1673|2410
1616575530000|2021-03-24 08:45:30|1674|1673.6|1674.2|1673.8|1674.2|1674|1673.8|1673.4|1655
1616575540000|2021-03-24 08:45:40|1674.4|1674|1674.4|1674.2|1674.6|1674.2|1674.4|1674|1021
1616575550000|2021-03-24 08:45:50|1674.6|1674.4|1675.2|1675|1675.2|1675|1674.6|1674.2|3171
1616575560000|2021-03-24 08:46:00|1675.4|1675.2|1676|1675.6|1676|1675.6|1675.4|1675.2|3166
1616575570000|2021-03-24 08:46:10|1675.8|1675.8|1675.4|1675.2|1675.8|1675.8|1675.4|1675.2|1981
1616575580000|2021-03-24 08:46:20|1675.6|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|1112
1616575590000|2021-03-24 08:46:30|1675.4|1675.4|1675.4|1675|1675.8|1675.4|1675.2|1675|3872
1616575600000|2021-03-24 08:46:40|1675.2|1675.2|1675.4|1675|1675.4|1675.2|1675.2|1675|872
1616575610000|2021-03-24 08:46:50|1675.2|1675.2|1675.4|1675|1675.4|1675.2|1675.2|1675|1044
1616575620000|2021-03-24 08:47:00|1675.6|1675.2|1676|1675.8|1676|1675.8|1675.6|1675.2|1687
1616575630000|2021-03-24 08:47:10|1676.2|1676|1676.2|1675.8|1676.4|1676.2|1676|1675.6|5457
1616575640000|2021-03-24 08:47:20|1676.4|1676|1676.2|1675.8|1676.4|1676|1676|1675.6|7928
1616575650000|2021-03-24 08:47:30|1676|1676|1677|1676.6|1677|1676.6|1676|1675.8|1552
1616575660000|2021-03-24 08:47:40||1676.8||1676.8||1676.8||1676.6|3419
1616575670000|2021-03-24 08:47:50|1677.2|1677|1677.2|1677|1677.4|1677.2|1677|1676.4|8956
1616575680000|2021-03-24 08:48:00|1677.4|1677.2|1677.4|1677.2|1677.6|1677.2|1677.4|1677|2376
1616575690000|2021-03-24 08:48:10|1677.2|1677|1677.6|1677.2|1677.6|1677.2|1677.2|1677|3474
1616575700000|2021-03-24 08:48:20||1677.4||1677.2||1677.4||1677.2|271
1616575710000|2021-03-24 08:48:30|1677.4|1677|1677.6|1677.2|1678|1677.8|1677.2|1677|5717
1616575720000|2021-03-24 08:48:40|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.2|875
1616575730000|2021-03-24 08:48:50|1678.2|1677.8|1678.6|1678.4|1678.8|1678.4|1678.2|1677.8|1109
1616575740000|2021-03-24 08:49:00|1678.4|1678.2|1678.4|1678|1678.4|1678.4|1678.4|1678|163
1616575750000|2021-03-24 08:49:10|1678.2|1677.8|1677.6|1677.2|1678.4|1678.2|1677.6|1677.2|9349
1616575760000|2021-03-24 08:49:20|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|657
1616575770000|2021-03-24 08:49:30|1677.6|1677.6|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|636
1616575780000|2021-03-24 08:49:40|1677.4|1677|1677.6|1677.2|1677.8|1677.2|1677|1676.8|17667
1616575790000|2021-03-24 08:49:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|654
1616575800000|2021-03-24 08:50:00|1677.6|1677.6|1678.8|1678.2|1678.8|1678.6|1677.6|1677.2|3068
1616575810000|2021-03-24 08:50:10|1679|1678.4|1680|1679.8|1680|1679.8|1679|1678.4|10823
1616575820000|2021-03-24 08:50:20|1680.2|1680|1679.8|1679.4|1680.4|1680.2|1679.8|1679.4|9213
1616575830000|2021-03-24 08:50:30|1679.6|1679.2|1679|1678.6|1679.6|1679.2|1678.6|1678.4|3513
1616575840000|2021-03-24 08:50:40|1679.2|1678.8|1679.8|1679.2|1679.8|1679.2|1679|1678.8|816
1616575850000|2021-03-24 08:50:50|1679.6|1679|1679|1678.6|1679.6|1679|1679|1678.6|648
1616575860000|2021-03-24 08:51:00|1679.2|1678.8|1679.4|1678.8|1679.4|1678.8|1679.2|1678.8|1089
1616575870000|2021-03-24 08:51:10|1679.2|1678.6|1679.2|1678.6|1679.2|1678.6|1679|1678.6|203
1616575880000|2021-03-24 08:51:20|1679.4|1679|1679|1678.6|1679.6|1679.2|1679|1678.6|9642
1616575890000|2021-03-24 08:51:30|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.4|1678.2|1882
1616575900000|2021-03-24 08:51:40|1678.4|1678.4|1678.2|1678|1678.4|1678.4|1678.2|1678|260
1616575910000|2021-03-24 08:51:50|1678.4|1678.2|1678.4|1678|1678.4|1678.2|1678.4|1678|458
1616575920000|2021-03-24 08:52:00|1678.2|1678.2|1677.6|1677.2|1678.2|1678.2|1677.4|1677.2|9182
1616575930000|2021-03-24 08:52:10|1677.8|1677.4|1677.4|1677|1677.8|1677.6|1677.2|1677|2143
1616575940000|2021-03-24 08:52:20|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1677|1676.6|1014
1616575950000|2021-03-24 08:52:30|1677.2|1676.8|1677|1676.6|1677.2|1677|1677|1676.6|1110
1616575960000|2021-03-24 08:52:40|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.4|1676.2|3641
1616575970000|2021-03-24 08:52:50|1676.8|1676.8|1675.6|1675.4|1677|1676.8|1675.6|1675.4|8821
1616575980000|2021-03-24 08:53:00|1675.8|1675.2|1676|1675.2|1676|1675.8|1675.8|1675.2|985
1616575990000|2021-03-24 08:53:10||1675.4||1675.4||1675.4||1675|0
1616576000000|2021-03-24 08:53:20|1676.2|1675.2|1676.2|1675.8|1676.2|1675.8|1676.2|1675.2|1167
1616576010000|2021-03-24 08:53:30|1676|1676|1675.6|1675.2|1676|1676|1675.6|1675|1912
1616576020000|2021-03-24 08:53:40|1675.4|1675|1676|1675.4|1676|1675.6|1675.4|1675|1787
1616576030000|2021-03-24 08:53:50|1675.8|1675.6|1675.6|1675.2|1675.8|1675.6|1675.4|1675.2|145
1616576040000|2021-03-24 08:54:00|1675.4|1675.4|1675.2|1674.8|1675.4|1675.4|1675|1674.8|4909
1616576050000|2021-03-24 08:54:10|1675|1674.6|1674.2|1673.8|1675|1674.6|1673.8|1673.6|6260
1616576060000|2021-03-24 08:54:20|1674|1673.6|1674.2|1673.8|1674.2|1674|1674|1673.6|568
1616576070000|2021-03-24 08:54:30|1674|1673.6|1674|1673.6|1674.2|1673.8|1674|1673.6|1950
1616576080000|2021-03-24 08:54:40|1674.2|1673.8|1674.2|1673.8|1674.4|1674.2|1674|1673.6|2499
1616576090000|2021-03-24 08:54:50|1674.4|1674|1674.4|1674|1674.4|1674|1674.4|1674|1000
1616576100000|2021-03-24 08:55:00|1674.6|1674.2|1675|1674.2|1675|1674.8|1674.4|1674.2|1607
1616576110000|2021-03-24 08:55:10|1675.2|1674.4|1675.4|1675|1675.4|1675|1675.2|1674.4|2495
1616576120000|2021-03-24 08:55:20|1675.6|1675.2|1675.6|1675.2|1676.2|1676|1675.6|1675.2|1313
1616576130000|2021-03-24 08:55:30||1675.4||1675.2||1675.4||1675.2|500
1616576140000|2021-03-24 08:55:40|1675.8|1675.4|1676|1675.4|1676|1675.6|1675.6|1675.4|758
1616576150000|2021-03-24 08:55:50|1675.8|1675.6|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|380
1616576160000|2021-03-24 08:56:00|1675.8|1675.4|1675.8|1675.4|1676|1675.8|1675.8|1675.4|2650
1616576170000|2021-03-24 08:56:10|1676|1675.6|1676.2|1675.8|1676.6|1676.4|1676|1675.6|1546
1616576180000|2021-03-24 08:56:20|1675.8|1675.6|1675.6|1675|1676|1675.6|1675.2|1675|3294
1616576190000|2021-03-24 08:56:30|1675.4|1675.2|1675.2|1674.8|1675.4|1675.2|1675|1674.6|2290
1616576200000|2021-03-24 08:56:40||1674.6||1674.6||1674.6||1674.6|0
1616576210000|2021-03-24 08:56:50|1675|1674.8|1674.8|1674.6|1675.2|1674.8|1674.8|1674.4|211
1616576220000|2021-03-24 08:57:00|1675|1674.8|1676|1675.6|1676|1675.6|1675|1674.6|5132
1616576230000|2021-03-24 08:57:10|1675.8|1675.4|1676.2|1675.6|1676.2|1675.6|1675.6|1675.4|1393
1616576240000|2021-03-24 08:57:20|1676|1675.8|1676.2|1676|1676.6|1676.4|1675.6|1675.4|3820
1616576250000|2021-03-24 08:57:30|1676|1675.8|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|200
1616576260000|2021-03-24 08:57:40|1675.6|1675.4|1675.4|1675|1675.6|1675.4|1675.4|1675|1478
1616576270000|2021-03-24 08:57:50|1675.2|1675.2|1675.6|1675.2|1675.6|1675.2|1675.2|1675|860
1616576280000|2021-03-24 08:58:00|1675.8|1675.4|1675.6|1675.4|1676|1675.6|1675.6|1675.4|529
1616576290000|2021-03-24 08:58:10|1675.4|1675.2|1675.2|1674.8|1675.4|1675.4|1675|1674.8|2923
1616576300000|2021-03-24 08:58:20|1675.4||1675.4||1675.4||1675.4||0
1616576310000|2021-03-24 08:58:30|1675.2|1674.6|1675|1674.4|1675.2|1674.8|1674.6|1674.4|2160
1616576320000|2021-03-24 08:58:40|1674.8|1674.6|1674.8|1674.6|1675|1674.8|1674.8|1674.4|989
1616576330000|2021-03-24 08:58:50|1674.6|1674.4|1674.6|1674.2|1674.8|1674.6|1674.4|1674.2|4369
1616576340000|2021-03-24 08:59:00|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|148
1616576350000|2021-03-24 08:59:10|1674.6|1674.6|1673.8|1673.6|1674.6|1674.6|1673.6|1673.4|3262
1616576360000|2021-03-24 08:59:20|1673.6|1673.4|1674.2|1673.8|1674.2|1674|1673.6|1673.4|303
1616576370000|2021-03-24 08:59:30|1674|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|57
1616576380000|2021-03-24 08:59:40|1673.8|1673.4|1673.6|1673.4|1673.8|1673.6|1673.6|1673.4|448
1616576390000|2021-03-24 08:59:50|1673.8|1673.2|1673.4|1673|1673.8|1673.2|1673.2|1673|2236
1616576400000|2021-03-24 09:00:00|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673|1672.6|4401
1616576410000|2021-03-24 09:00:10|1673.2|1672.8|1673.6|1673|1673.8|1673.4|1672.8|1672.6|2752
1616576420000|2021-03-24 09:00:20|1673.8|1673.2|1673.6|1673.4|1673.8|1673.4|1673.6|1673|0
1616576430000|2021-03-24 09:00:30|1673.8||1673.8||1673.8||1673.8||0
1616576440000|2021-03-24 09:00:40|1673.6|1673.2|1673.8|1673.2|1673.8|1673.2|1673.4|1673.2|526
1616576450000|2021-03-24 09:00:50|1673.6|1673.4|1673.4|1673|1673.8|1673.6|1672.8|1672.6|5561
1616576460000|2021-03-24 09:01:00|1672.8|1672.6|1673.2|1672.6|1673.2|1672.8|1672.8|1672.6|2047
1616576470000|2021-03-24 09:01:10|1673.4|1672.8|1673.8|1673.2|1673.8|1673.4|1673.4|1672.8|1894
1616576480000|2021-03-24 09:01:20|1674|1673.4|1675.2|1674.8|1675.4|1675|1674|1673.4|10587
1616576490000|2021-03-24 09:01:30|1675|1675|1674.4|1674|1675.2|1675|1674.4|1674|7677
1616576500000|2021-03-24 09:01:40|1674.2|1674.2|1674.6|1674|1674.6|1674.2|1674.2|1674|9117
1616576510000|2021-03-24 09:01:50|1674.4|1673.8|1674.2|1673.8|1674.4|1674.2|1674|1673.6|746
1616576520000|2021-03-24 09:02:00|1674.4|1674|1674.4|1674|1674.6|1674.2|1674.2|1674|410
1616576530000|2021-03-24 09:02:10|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|1863
1616576540000|2021-03-24 09:02:20|1674.8|1674.4|1674.6|1674|1674.8|1674.4|1674.2|1674|620
1616576560000|2021-03-24 09:02:40|1674.4|1674.2|1674.8|1674.4|1674.8|1674.6|1674.4|1674.2|1148
1616576570000|2021-03-24 09:02:50|1675|1674.6|1675.6|1675.2|1675.8|1675.4|1675|1674.6|1791
1616576580000|2021-03-24 09:03:00|1675.4|1675|1675|1674.6|1675.4|1675|1675|1674.6|1844
1616576590000|2021-03-24 09:03:10|1675.2|1674.8|1675.4|1675|1675.4|1675|1675.2|1674.8|344
1616576600000|2021-03-24 09:03:20|1675.2|1674.8|1675.2|1675|1675.2|1675|1675|1674.8|78
1616576610000|2021-03-24 09:03:30|1675|1674.8|1675.2|1674.8|1675.4|1675.2|1675|1674.8|2166
1616576620000|2021-03-24 09:03:40|1675|1675|1674.6|1674.2|1675|1675|1674.4|1674|7631
1616576630000|2021-03-24 09:03:50|1674.8|1674|1674.8|1674.4|1675|1674.6|1674.8|1674|512
1616576640000|2021-03-24 09:04:00|1675|1674.6|1675|1674.4|1675.2|1674.8|1674.8|1674.4|3562
1616576660000|2021-03-24 09:04:20|1674.8|1674.6|1674.8|1674.4|1675|1674.6|1674.6|1674.4|766
1616576670000|2021-03-24 09:04:30|1674.6|1674.6|1675.2|1674.8|1675.2|1675|1674.4|1674|17252
1616576680000|2021-03-24 09:04:40|1675|1675|1675.2|1674.8|1675.2|1675|1675|1674.8|1675
1616576690000|2021-03-24 09:04:50|1675|1674.6|1675|1674.6|1675|1674.6|1675|1674.6|937
1616576700000|2021-03-24 09:05:00|1675.2|1674.8|1675.2|1674.8|1675.6|1675.2|1675|1674.6|4729
1616576710000|2021-03-24 09:05:10|1675.4|1675.2|1675.2|1675|1675.4|1675.2|1675.2|1674.8|1270
1616576720000|2021-03-24 09:05:20|1675|1674.8|1674.4|1674|1675.2|1674.8|1674.4|1674|3643
1616576730000|2021-03-24 09:05:30|1674.6|1674.2|1675.4|1675.2|1675.6|1675.2|1674.6|1674.2|972
1616576740000|2021-03-24 09:05:40|1675.6|1675.4|1675.4|1675|1676|1675.6|1675.2|1675|4981
1616576750000|2021-03-24 09:05:50|1675.6|1675.2|1675.4|1675|1675.6|1675.4|1675|1674.6|4621
1616576760000|2021-03-24 09:06:00|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.2|1675|1516
1616576770000|2021-03-24 09:06:10|1675.4|1675|1675.6|1675.2|1675.6|1675.4|1675.4|1675|221
1616576780000|2021-03-24 09:06:20|1675.4|1675.4|1676.4|1676|1676.4|1676|1675.4|1675|1440
1616576790000|2021-03-24 09:06:30|1676.6|1676.2|1677.8|1677.4|1677.8|1677.4|1676.6|1676.2|14100
1616576800000|2021-03-24 09:06:40|1677.6|1677.6|1677|1676.8|1677.8|1677.6|1677|1676.8|6302
1616576810000|2021-03-24 09:06:50|1676.8|1676.6|1677.4|1677|1677.6|1677.2|1676.8|1676.6|2365
1616576820000|2021-03-24 09:07:00|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1677|1676.6|100
1616576830000|2021-03-24 09:07:10|1677.2|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.6|943
1616576840000|2021-03-24 09:07:20|1677.4|1677|1677.6|1677.2|1677.8|1677.4|1677.4|1677|715
1616576850000|2021-03-24 09:07:30|1677.4|1677|1677.6|1677.2|1677.8|1677.4|1677.2|1677|4373
1616576860000|2021-03-24 09:07:40|1677.4|1677.4|1677.8|1677.4|1678|1677.6|1677.4|1677.2|2501
1616576870000|2021-03-24 09:07:50|1677.6|1677.2|1677.2|1677|1677.6|1677.2|1677.2|1677|741
1616576880000|2021-03-24 09:08:00|1677|1676.8|1678.2|1678|1678.2|1678|1677|1676.6|11449
1616576890000|2021-03-24 09:08:10|1678.4|1678.2|1677.6|1677|1678.6|1678.4|1677.4|1677|8997
1616576900000|2021-03-24 09:08:20|1677.8|1677.2|1677.4|1677.2|1677.8|1677.6|1677.4|1677.2|209
1616576910000|2021-03-24 09:08:30|1677.6|1677|1677|1676.6|1677.6|1677.2|1676.8|1676.4|6349
1616576920000|2021-03-24 09:08:40|1676.8|1676.4|1677.2|1676.8|1677.2|1677|1676.8|1676.4|4107
1616576930000|2021-03-24 09:08:50|1677.4|1677|1677.4|1677|1677.4|1677.2|1677|1676.6|4428
1616576940000|2021-03-24 09:09:00|1677.2|1676.8|1677|1676.4|1677.2|1676.8|1676.8|1676.4|859
1616576950000|2021-03-24 09:09:10|1677.2|1676.6|1677.4|1677.2|1677.4|1677.2|1677.2|1676.6|719
1616576960000|2021-03-24 09:09:20|1677.6|1677|1677.4|1677.2|1677.6|1677.2|1677.4|1677|9418
1616576970000|2021-03-24 09:09:30|1677.2|1677|1677.4|1677.2|1677.4|1677.2|1676.8|1676.6|7215
1616576980000|2021-03-24 09:09:40|1677.6|1677.4|1677.6|1677.4|1677.8|1677.6|1677.6|1677.2|2805
1616576990000|2021-03-24 09:09:50|1677.8|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.4|879
1616577000000|2021-03-24 09:10:00|1678.2|1677.8|1678.2|1677.8|1678.4|1678|1678.2|1677.6|1478
1616577010000|2021-03-24 09:10:10|1678.4|1678|1679.4|1679|1679.8|1679.4|1678.4|1678|14238
1616577020000|2021-03-24 09:10:20|1679.6|1679.2|1680.6|1680.2|1680.6|1680.2|1679.4|1679.2|6590
1616577030000|2021-03-24 09:10:30|1680.4|1680|1680.4|1680|1680.6|1680|1680.4|1680|942
1616577040000|2021-03-24 09:10:40|1680.6|1680.2|1680.4|1680|1680.8|1680.4|1680.2|1680|4378
1616577050000|2021-03-24 09:10:50|1680.2|1680.2|1680.6|1680.2|1680.6|1680.2|1680.2|1680.2|1000
1616577060000|2021-03-24 09:11:00|1680.4|1680|1680.6|1680.2|1680.6|1680.2|1680|1679.6|4615
1616577070000|2021-03-24 09:11:10|1680.8|1680.4|1680.6|1680.4|1681|1680.8|1680.2|1680|12637
1616577080000|2021-03-24 09:11:20|1680.4|1680.2|1681.6|1681.2|1681.8|1681.4|1680.4|1680.2|15682
1616577090000|2021-03-24 09:11:30|1681.8|1681.4|1682.4|1682|1682.4|1682.2|1681.6|1681.4|14955
1616577100000|2021-03-24 09:11:40|1682.6|1682.4|1682.6|1682.2|1682.6|1682.4|1682.4|1682|1557
1616577110000|2021-03-24 09:11:50|1682.8|1682.4|1683.6|1683|1683.8|1683.2|1682.8|1682.4|7186
1616577120000|2021-03-24 09:12:00|1683.8|1683.2|1684|1683.6|1684.4|1684|1683.4|1683.2|9628
1616577130000|2021-03-24 09:12:10|1684.2|1684|1685.6|1685.4|1685.6|1685.4|1684.2|1684|22916
1616577140000|2021-03-24 09:12:20|1685.8|1685.6|1685.2|1685|1685.8|1685.6|1685|1684.6|5857
1616577150000|2021-03-24 09:12:30|1685.4|1685.2|1684.6|1684.2|1685.6|1685.2|1684.2|1684|37096
1616577160000|2021-03-24 09:12:40|1684.4|1684|1684.2|1683.8|1684.6|1684.2|1684|1683.6|21730
1616577170000|2021-03-24 09:12:50|1684|1684|1685|1684.8|1685.2|1684.8|1683.8|1683.6|9863
1616577180000|2021-03-24 09:13:00|1684.8|1684.6|1684.4|1684|1685|1684.8|1684.4|1684|9316
1616577190000|2021-03-24 09:13:10|1684.6|1684.2|1684.6|1684.4|1684.6|1684.4|1684.2|1684|406
1616577200000|2021-03-24 09:13:20|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|2637
1616577210000|2021-03-24 09:13:30|1685|1684.2|1685.2|1684.8|1685.2|1685|1684.6|1684|11129
1616577220000|2021-03-24 09:13:40|1685.4|1685|1685.2|1684.8|1685.6|1685.4|1685|1684.6|7128
1616577230000|2021-03-24 09:13:50|1685.4|1685|1685.2|1684.8|1685.6|1685.2|1685|1684.8|6256
1616577240000|2021-03-24 09:14:00|1685.4|1685|1685|1684.6|1685.4|1685|1684.8|1684.6|5365
1616577250000|2021-03-24 09:14:10|1684.8|1684.4|1684.6|1684.2|1685|1684.6|1684.4|1684|3976
1616577260000|2021-03-24 09:14:20|1684.4|1684|1684.2|1683.8|1684.4|1684.2|1684|1683.8|2078
1616577270000|2021-03-24 09:14:30|1684|1683.6|1684.2|1683.8|1684.2|1684|1684|1683.6|2603
1616577280000|2021-03-24 09:14:40|1684|1683.6|1683.6|1683.2|1684|1683.6|1683.2|1683|4398
1616577290000|2021-03-24 09:14:50||1683.4||1683.4||1683.4||1683.2|200
1616577300000|2021-03-24 09:15:00|1683.8|1683.6|1684|1683.6|1684.4|1684|1683.8|1683.4|10645
1616577310000|2021-03-24 09:15:10|1683.8|1683.4|1684.4|1684|1684.4|1684|1683.6|1683.4|2901
1616577320000|2021-03-24 09:15:20|1684.2|1683.8|1683.8|1683.6|1684.2|1683.8|1683.8|1683.6|2973
1616577330000|2021-03-24 09:15:30|1683.6|1683.4|1684|1683.4|1684|1683.8|1683.6|1683.4|2061
1616577340000|2021-03-24 09:15:40|1683.8|1683.2|1684|1683.8|1684.4|1684|1683.6|1683.2|5508
1616577350000|2021-03-24 09:15:50|1684.2|1684|1684.6|1684.2|1684.8|1684.4|1684.2|1684|2951
1616577360000|2021-03-24 09:16:00|1684.8|1684.4|1684.6|1684.2|1685|1684.6|1684.4|1684.2|2534
1616577370000|2021-03-24 09:16:10|1684.4|1684|1684.2|1684|1684.6|1684|1684|1683.6|3510
1616577380000|2021-03-24 09:16:20|1684|1683.8|1683.4|1683|1684|1683.8|1683.2|1682.8|4480
1616577390000|2021-03-24 09:16:30|1683.6|1683.2|1683.4|1683|1684|1683.6|1683.4|1682.8|11320
1616577400000|2021-03-24 09:16:40|1683.6|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|1712
1616577410000|2021-03-24 09:16:50|1683.4|1683.4|1683.8|1683.4|1684|1683.8|1683.4|1683.4|3268
1616577420000|2021-03-24 09:17:00|1684|1683.6|1684.2|1684|1684.8|1684.4|1684|1683.6|7810
1616577430000|2021-03-24 09:17:10|1684.4|1684.2|1684|1683.6|1684.4|1684.2|1684|1683.6|1562
1616577440000|2021-03-24 09:17:20|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.8|1683.4|2266
1616577450000|2021-03-24 09:17:30|1683.8|1683.4|1684.4|1683.8|1684.4|1684|1683.8|1683.4|2977
1616577460000|2021-03-24 09:17:40|1684.2|1684|1684.4|1684|1684.4|1684|1684.2|1683.8|0
1616577470000|2021-03-24 09:17:50|1684.2|1683.8|1684.2|1683.8|1684.4|1683.8|1684|1683.6|3939
1616577480000|2021-03-24 09:18:00|1684|1683.6|1684.2|1684|1684.4|1684.2|1683.8|1683.4|15744
1616577490000|2021-03-24 09:18:10|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1048
1616577500000|2021-03-24 09:18:20|1684.2|1684|1684.6|1684.2|1684.8|1684.4|1684.2|1683.8|2637
1616577510000|2021-03-24 09:18:30|1684.4|1684.4|1684|1683.6|1684.4|1684.4|1683.8|1683.6|5431
1616577520000|2021-03-24 09:18:40|1683.8|1683.4|1684.6|1684.4|1684.6|1684.4|1683.6|1683.4|1167
1616577530000|2021-03-24 09:18:50|1684.4|1684.2|1686.2|1685.8|1686.2|1685.8|1684.4|1684.2|9692
1616577540000|2021-03-24 09:19:00|1686.4|1686|1686.8|1686.4|1686.8|1686.4|1686.2|1686|1867
1616577550000|2021-03-24 09:19:10|1686.6|1686.2|1686|1685.6|1686.8|1686.6|1686|1685.6|4572
1616577560000|2021-03-24 09:19:20|1685.8|1685.4|1686.4|1686|1686.4|1686|1685.6|1685.4|4166
1616577570000|2021-03-24 09:19:30|1686.6|1686.2|1687.6|1687.2|1687.6|1687.2|1686.6|1686.2|10020
1616577580000|2021-03-24 09:19:40|1687.8|1687.4|1690.6|1690.2|1691|1690.8|1687.8|1687.4|28638
1616577590000|2021-03-24 09:19:50|1690.8|1690.4|1691.4|1691|1691.4|1691|1690.4|1690.2|13943
1616577600000|2021-03-24 09:20:00|1691.2|1691.2|1692|1691.6|1692|1691.8|1691.2|1691|10586
1616577610000|2021-03-24 09:20:10|1691.8|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|3591
1616577620000|2021-03-24 09:20:20|1691.8|1691.4|1691.2|1690.8|1691.8|1691.4|1690.6|1690.2|13346
1616577630000|2021-03-24 09:20:30|1691|1690.6|1691|1690.8|1691.6|1691.2|1691|1690.6|4443
1616577640000|2021-03-24 09:20:40|1690.8|1690.6|1690.2|1689.8|1691|1690.6|1689.8|1689.6|9210
1616577650000|2021-03-24 09:20:50|1690.4|1690|1690.2|1689.8|1690.4|1690.2|1689.8|1689.6|1550
1616577660000|2021-03-24 09:21:00|1690.4|1690|1690.4|1690|1690.4|1690|1689.8|1689.4|11800
1616577670000|2021-03-24 09:21:10|1690.6|1690.2|1690.8|1690.6|1690.8|1690.6|1690.4|1690.2|1164
1616577680000|2021-03-24 09:21:20|1691|1690.8|1691|1690.6|1691.6|1691|1690.4|1690|23495
1616577690000|2021-03-24 09:21:30|1690.8|1690.8|1691.8|1691.4|1691.8|1691.6|1690.6|1690.2|6662
1616577700000|2021-03-24 09:21:40|1692|1691.6|1691.8|1691.2|1692|1691.6|1691.4|1691.2|1830
1616577710000|2021-03-24 09:21:50|1691.6|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.4|310
1616577720000|2021-03-24 09:22:00|1692|1691.6|1692.8|1692.4|1692.8|1692.6|1691.8|1691.6|13249
1616577730000|2021-03-24 09:22:10|1693|1692.6|1692.6|1692.2|1693.6|1693.2|1692.2|1692|13712
1616577740000|2021-03-24 09:22:20|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|1439
1616577750000|2021-03-24 09:22:30|1692.8|1692.4|1693.2|1693|1693.4|1693|1692.8|1692.4|2024
1616577760000|2021-03-24 09:22:40|1693|1692.8|1694|1693.8|1694.6|1694.2|1693|1692.8|18006
1616577770000|2021-03-24 09:22:50|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693|1692.8|7629
1616577780000|2021-03-24 09:23:00|1693.8|1693.4|1693.2|1693|1694|1693.6|1693.2|1692.8|835
1616577790000|2021-03-24 09:23:10|1693|1692.8|1693.4|1692.8|1693.4|1692.8|1693|1692.8|250
1616577800000|2021-03-24 09:23:20|1693.6|1693|1694.6|1694.2|1694.6|1694.4|1693.2|1693|7185
1616577810000|2021-03-24 09:23:30|1694.8|1694.4|1695.8|1695.4|1695.8|1695.4|1694.8|1694.2|10231
1616577820000|2021-03-24 09:23:40|1695.6|1695.6|1696|1695.6|1696|1695.8|1695.4|1695.2|3256
1616577830000|2021-03-24 09:23:50|1695.8|1695.8|1696|1695.6|1696|1695.8|1695.6|1695.4|3144
1616577840000|2021-03-24 09:24:00|1695.8|1695.8|1695.4|1695|1695.8|1695.8|1695|1694.6|9995
1616577850000|2021-03-24 09:24:10|1695.8|1695.2|1695.8|1695.6|1696|1695.8|1695.6|1695.2|5223
1616577860000|2021-03-24 09:24:20|1696|1695.8|1696.4|1696|1696.4|1696.2|1695.8|1695.6|4031
1616577870000|2021-03-24 09:24:30|1696.6|1696.2|1696.2|1695.8|1696.6|1696.4|1696.2|1695.8|1767
1616577880000|2021-03-24 09:24:40|1696.4|1696|1696.2|1696|1696.6|1696.2|1696.2|1695.8|1119
1616577890000|2021-03-24 09:24:50|1696|1695.8|1696.2|1695.8|1696.4|1696|1695.8|1695.6|4317
1616577900000|2021-03-24 09:25:00|1696|1695.6|1696|1695.8|1696|1695.8|1695.6|1695.2|10394
1616577910000|2021-03-24 09:25:10|1696.4|1696|1696.6|1696.4|1696.6|1696.4|1696.2|1695.8|5354
1616577920000|2021-03-24 09:25:20|1696.8|1696.6|1697|1696.8|1697|1696.8|1696.6|1696.4|1002
1616577930000|2021-03-24 09:25:30|1697.2|1697|1697.6|1697.2|1697.6|1697.4|1697.2|1696.8|6814
1616577940000|2021-03-24 09:25:40|1697.4|1697|1696.8|1696.4|1697.6|1697.2|1696.6|1696.4|10330
1616577950000|2021-03-24 09:25:50|1696.6|1696.2|1696.2|1695.8|1696.8|1696.4|1695.6|1695.4|12088
1616577960000|2021-03-24 09:26:00|1695.6|1695.4|1696.2|1696|1696.6|1696.2|1695.4|1695.2|16047
1616577970000|2021-03-24 09:26:10|1696.4|1696.2|1696.6|1696.4|1696.8|1696.4|1696.2|1696.2|1637
1616577980000|2021-03-24 09:26:20|1696.8|1696.6|1696.4|1696.2|1697.2|1696.8|1696.4|1696|5412
1616577990000|2021-03-24 09:26:30|1696.6|1696.4|1696.2|1695.8|1696.8|1696.4|1696|1695.8|6611
1616578000000|2021-03-24 09:26:40|1696.4|1696|1697.4|1697|1697.4|1697|1696.4|1696|1432
1616578010000|2021-03-24 09:26:50|1697.2|1697.2|1698|1697.8|1698|1697.8|1697.2|1697.2|1999
1616578020000|2021-03-24 09:27:00|1698.2|1698|1699.8|1699.4|1699.8|1699.4|1698.2|1698|51166
1616578030000|2021-03-24 09:27:10|1699.2|1699.6|1700|1699.8|1700.8|1700.2|1699.2|1699|44441
1616578040000|2021-03-24 09:27:20|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|1564
1616578050000|2021-03-24 09:27:30|1700|1699.8|1699.6|1699.2|1700|1699.8|1699.4|1699.2|5921
1616578060000|2021-03-24 09:27:40|1699.2|1699|1699.4|1699|1699.6|1699.2|1698.8|1698.4|13239
1616578070000|2021-03-24 09:27:50|1699.2||1699.2||1699.2||1699.2||350
1616578080000|2021-03-24 09:28:00|1699|1698.8|1699.8|1699.6|1699.8|1699.6|1698.8|1698.6|8692
1616578090000|2021-03-24 09:28:10|1699.6|1699.4|1699.2|1699|1699.6|1699.4|1699.2|1699|3529
1616578100000|2021-03-24 09:28:20|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|1589
1616578110000|2021-03-24 09:28:30|1699.4|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1699|1575
1616578120000|2021-03-24 09:28:40|1699.6|1699.4|1699.2|1698.6|1699.6|1699.4|1698.8|1698.6|4031
1616578130000|2021-03-24 09:28:50|1699.4|1698.8|1700|1699.8|1700|1699.8|1699.4|1698.8|8200
1616578140000|2021-03-24 09:29:00|1699.8|1699.6|1699.4|1699|1699.8|1699.6|1699.2|1698.8|3215
1616578150000|2021-03-24 09:29:10|1699.2|1699.2|1698.2|1697.8|1699.2|1699.2|1697.2|1697|9471
1616578160000|2021-03-24 09:29:20|1698|1698|1698.2|1698|1698.2|1698|1698|1697.8|1550
1616578170000|2021-03-24 09:29:30|1698|1697.8|1698.4|1698|1698.4|1698.2|1698|1697.8|908
1616578180000|2021-03-24 09:29:40|1698.2|1697.8|1698.2|1698|1698.2|1698|1697.8|1697.4|1293
1616578190000|2021-03-24 09:29:50|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|0
1616578200000|2021-03-24 09:30:00|1698.6|1698.4|1699.2|1699|1699.6|1699.4|1698.6|1698.4|6654
1616578210000|2021-03-24 09:30:10|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|1256
1616578220000|2021-03-24 09:30:20|1698.6|1698.4|1699|1698.8|1699|1698.8|1698.4|1698.2|1013
1616578230000|2021-03-24 09:30:30|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.6|1698.2|4417
1616578240000|2021-03-24 09:30:40|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.6|1698.4|387
1616578250000|2021-03-24 09:30:50|1698.8|1698.8|1698.6|1698.2|1698.8|1698.8|1698.2|1698|1429
1616578260000|2021-03-24 09:31:00|1699|1698.4|1699.2|1698.8|1699.6|1699.2|1698.6|1698.4|21160
1616578270000|2021-03-24 09:31:10|1699.4|1698.6|1699.8|1699.4|1699.8|1699.6|1699|1698.6|517
1616578280000|2021-03-24 09:31:20|1700|1699.6|1700.4|1700|1700.4|1700.2|1699.8|1699.6|950
1616578290000|2021-03-24 09:31:30|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|399
1616578300000|2021-03-24 09:31:40|1701|1700.6|1701|1700.8|1701.2|1701|1700.8|1700.6|13319
1616578310000|2021-03-24 09:31:50|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.4|2204
1616578320000|2021-03-24 09:32:00|1701.2|1701|1700|1699.8|1701.6|1701.2|1699.8|1699.6|41960
1616578330000|2021-03-24 09:32:10|1700.2|1700|1700.2|1700|1700.2|1700|1700|1699.8|7478
1616578340000|2021-03-24 09:32:20|1700|1699.8|1699.4|1699.2|1700|1700|1699.2|1699|11764
1616578350000|2021-03-24 09:32:30|1699.8|1699.4|1699.4|1699.2|1699.8|1699.6|1699.4|1699.2|7213
1616578360000|2021-03-24 09:32:40|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|8819
1616578370000|2021-03-24 09:32:50|1699.2|1699|1699.2|1699|1699.4|1699|1699.2|1698.8|5233
1616578380000|2021-03-24 09:33:00|1699.4|1699.2|1699|1698.8|1699.4|1699.2|1699|1698.8|4064
1616578390000|2021-03-24 09:33:10|1698.8|1698.6|1698|1697.8|1698.8|1698.6|1698|1697.8|6459
1616578400000|2021-03-24 09:33:20|1698.2|1698|1698.6|1698.2|1698.6|1698.2|1698.2|1698|1176
1616578410000|2021-03-24 09:33:30|1698.4|1698|1697.4|1697.2|1698.4|1698|1697.4|1697.2|2297
1616578420000|2021-03-24 09:33:40|1697.6|1697|1697.2|1697|1698.2|1697.8|1697.2|1697|7200
1616578430000|2021-03-24 09:33:50|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.6|1696.4|2198
1616578440000|2021-03-24 09:34:00|1697|1696.8|1697|1696.6|1697|1696.8|1697|1696.6|854
1616578450000|2021-03-24 09:34:10|1696.8|1696.8|1696.4|1696|1696.8|1696.8|1696.4|1696|620
1616578460000|2021-03-24 09:34:20|1696.2|1695.8|1697|1696.6|1697.4|1697.2|1696.2|1695.8|3207
1616578470000|2021-03-24 09:34:30|1696.8|1696.8|1697|1696.4|1697|1696.8|1696.6|1696.2|3094
1616578480000|2021-03-24 09:34:40|1696.8|1696.2|1697|1696.6|1697|1696.6|1696.4|1696.2|1450
1616578490000|2021-03-24 09:34:50|1696.8|1696.4|1696.6|1696.2|1697.2|1696.8|1696.6|1696.2|1887
1616578500000|2021-03-24 09:35:00|1696.4|1696|1696.6|1696.4|1697|1696.6|1696.2|1696|9235
1616578510000|2021-03-24 09:35:10|1696.4|1696.2|1695.6|1695.4|1696.4|1696.2|1695.6|1695.4|1875
1616578520000|2021-03-24 09:35:20|1695.8||1695.8||1695.8||1695.8||40
1616578530000|2021-03-24 09:35:30|1695.6|1695.2|1694.6|1694|1695.6|1695.2|1694|1693.8|5192
1616578540000|2021-03-24 09:35:40|1694.4|1693.8|1693.4|1693|1694.4|1693.8|1693.2|1693|6667
1616578550000|2021-03-24 09:35:50|1693.2|1692.8|1693|1692.6|1693.4|1693.2|1692.8|1692.4|3072
1616578560000|2021-03-24 09:36:00|1693.2|1692.8|1693.8|1693.4|1693.8|1693.6|1693.2|1692.8|12469
1616578570000|2021-03-24 09:36:10|1694|1693.6|1694.2|1693.8|1694.2|1694|1693.4|1693.2|10064
1616578580000|2021-03-24 09:36:20|1694.4|1694|1694.8|1694.4|1694.8|1694.4|1694.4|1694|423
1616578590000|2021-03-24 09:36:30|1694.4|1694.2|1694.8|1694.6|1695|1694.8|1694|1693.8|7527
1616578600000|2021-03-24 09:36:40|1695|1694.4|1693.6|1693.4|1695|1694.6|1693.6|1693.4|7639
1616578610000|2021-03-24 09:36:50|1693.4|1693.2|1693.6|1693.2|1693.6|1693.2|1692.6|1692.4|3950
1616578620000|2021-03-24 09:37:00|1693.8|1693.4|1694.4|1694|1694.8|1694.4|1693.8|1693.4|5007
1616578630000|2021-03-24 09:37:10|1694.6|1694.2|1694.4|1694.2|1694.8|1694.4|1694.4|1694.2|710
1616578640000|2021-03-24 09:37:20|1694.2|1694|1694.2|1693.6|1694.2|1694|1693.8|1693.4|2678
1616578650000|2021-03-24 09:37:30||1693.8||1693.8||1693.8||1693.8|0
1616578660000|2021-03-24 09:37:40|1694.4|1694|1695.2|1694.8|1695.2|1694.8|1694.4|1694|2052
1616578670000|2021-03-24 09:37:50|1695|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.6|108
1616578680000|2021-03-24 09:38:00|1695|1694.8|1695.6|1695.4|1695.6|1695.4|1695|1694.8|1369
1616578690000|2021-03-24 09:38:10|1695.8|1695.6|1695.6|1695.4|1696.2|1696|1695.6|1695.4|8599
1616578700000|2021-03-24 09:38:20|1695.8|1695.2|1696|1695.6|1696|1695.6|1695.6|1695.2|377
1616578720000|2021-03-24 09:38:40||1695.4||1695.6||1695.6||1695.4|0
1616578730000|2021-03-24 09:38:50|1695.8|1695.4|1695.6|1695.2|1695.8|1695.6|1695.4|1695.2|1213
1616578740000|2021-03-24 09:39:00|1695.4|1695|1695.8|1695.4|1695.8|1695.4|1695.2|1695|92
1616578750000|2021-03-24 09:39:10|1696|1695.6|1696|1695.6|1696|1695.8|1696|1695.6|1474
1616578760000|2021-03-24 09:39:20|1696.2|1695.8|1696.2|1695.8|1696.4|1696.2|1696.2|1695.8|1558
1616578770000|2021-03-24 09:39:30|1696.4|1696|1696.2|1695.6|1696.6|1696.2|1695.8|1695.4|2286
1616578780000|2021-03-24 09:39:40|1696.4|1695.8|1696.4|1695.6|1696.4|1696|1696.4|1695.6|0
1616578790000|2021-03-24 09:39:50|1696.6|1695.8|1696.6|1696|1696.8|1696.4|1696.6|1695.8|584
1616578800000|2021-03-24 09:40:00|1696.4|1695.8|1696.4|1696|1696.4|1696.2|1696.2|1695.8|1500
1616578810000|2021-03-24 09:40:10|1696.2|1695.8|1696.2|1696|1696.2|1696|1696|1695.6|12711
1616578820000|2021-03-24 09:40:20|1696.4|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696.2|793
1616578830000|2021-03-24 09:40:30|1696.6|1696.4|1697|1696.6|1697|1696.6|1696.6|1696.4|807
1616578840000|2021-03-24 09:40:40|1697.2|1696.8|1697.2|1696.6|1697.2|1696.8|1697.2|1696.6|648
1616578850000|2021-03-24 09:40:50|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|523
1616578860000|2021-03-24 09:41:00|1697.4|1697|1697.8|1697.6|1698|1697.8|1697.4|1697|6015
1616578870000|2021-03-24 09:41:10|1698|1697.8|1698|1697.6|1698.2|1698|1697.8|1697.6|2771
1616578880000|2021-03-24 09:41:20|1698.2|1697.8|1699|1698.6|1699|1698.8|1698.2|1697.8|1028
1616578890000|2021-03-24 09:41:30|1699.2|1698.8|1699.2|1698.8|1699.2|1699|1698.8|1698.6|1421
1616578900000|2021-03-24 09:41:40|1699.4|1699|1699.8|1699.4|1699.8|1699.6|1699.4|1699|3600
1616578910000|2021-03-24 09:41:50|1700|1699.6|1698.6|1698.4|1700|1699.6|1698.6|1698.4|4404
1616578920000|2021-03-24 09:42:00|1698.8|1698.2|1698|1697.8|1698.8|1698.2|1698|1697.6|4106
1616578930000|2021-03-24 09:42:10|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|921
1616578940000|2021-03-24 09:42:20|1698.2|1698|1697.8|1697.6|1698.2|1698|1697.8|1697.6|3887
1616578950000|2021-03-24 09:42:30|1698|1697.8|1697.4|1697|1698|1697.8|1697.2|1697|3249
1616578960000|2021-03-24 09:42:40|1697.6|1697.2|1697.8|1697.4|1698|1697.4|1697.6|1697.2|0
1616578970000|2021-03-24 09:42:50|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.4|1697|608
1616578980000|2021-03-24 09:43:00|1697|1696.8|1697.4|1697|1697.4|1697|1697|1696.6|1598
1616578990000|2021-03-24 09:43:10|1697.6|1697.2|1697.8|1697.2|1697.8|1697.4|1697.6|1697.2|1149
1616579000000|2021-03-24 09:43:20|1697.6|1697|1697.4|1697|1697.6|1697.2|1697.2|1697|979
1616579010000|2021-03-24 09:43:30|1697.2|1697.2|1697|1696.8|1697.2|1697.2|1697|1696.6|5751
1616579020000|2021-03-24 09:43:40|1696.8|1696.6|1696.8|1696.4|1697.6|1697.2|1696.8|1696.4|3970
1616579030000|2021-03-24 09:43:50|1697|1696.6|1697|1696.6|1697.2|1696.8|1697|1696.6|500
1616579040000|2021-03-24 09:44:00|1697.2|1696.8|1697.6|1697.2|1697.6|1697.2|1697.2|1696.8|6622
1616579050000|2021-03-24 09:44:10|1697.4|1697|1697.2|1697|1697.4|1697|1697.2|1697|250
1616579060000|2021-03-24 09:44:20|1697|1696.8|1697|1696.6|1697.2|1696.8|1696.8|1696.6|3592
1616579070000|2021-03-24 09:44:30|||||||||150
1616579080000|2021-03-24 09:44:40|1697.2|1696.8|1697.2|1696.8|1697.4|1697|1697|1696.8|1727
1616579090000|2021-03-24 09:44:50|1697|1696.6|1697.2|1697|1697.2|1697|1696.8|1696.6|1928
1616579100000|2021-03-24 09:45:00|1697.4|1696.8|1697.6|1697.4|1697.8|1697.6|1697|1696.6|1395
1616579110000|2021-03-24 09:45:10|1697.8|1697.6|1697.8|1697.2|1698.2|1698|1697.4|1697.2|16270
1616579130000|2021-03-24 09:45:30|1697.6|1697|1697.4|1697|1697.6|1697.2|1697.2|1696.8|1970
1616579140000|2021-03-24 09:45:40|1697.6|1697.2|1697.8|1697.4|1698|1697.8|1697.6|1697.2|1464
1616579150000|2021-03-24 09:45:50|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.4|1697|1000
1616579160000|2021-03-24 09:46:00|1697.6|1696.8|1696.6|1696.2|1697.6|1696.8|1696.4|1696.2|6769
1616579170000|2021-03-24 09:46:10|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.4|1696.2|105
1616579180000|2021-03-24 09:46:20|1697|1696.6|1697|1696.6|1697|1696.8|1697|1696.6|0
1616579190000|2021-03-24 09:46:30|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697.2|1696.8|400
1616579200000|2021-03-24 09:46:40|1697|1697|1697|1696.8|1697.2|1697|1696.8|1696.4|400
1616579210000|2021-03-24 09:46:50|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.6|197
1616579220000|2021-03-24 09:47:00|1696.8|1696.4|1696.6|1696.4|1696.8|1696.4|1696.4|1696.2|2145
1616579230000|2021-03-24 09:47:10|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.6|166
1616579240000|2021-03-24 09:47:20|1696.8|1696.4|1696.6|1696.2|1697|1696.8|1696.6|1696.2|2900
1616579250000|2021-03-24 09:47:30|1696.8|1696.4|1697|1696.6|1697|1696.8|1696.8|1696.4|480
1616579260000|2021-03-24 09:47:40|1697.2|1696.8|1697|1696.6|1697.2|1697|1697|1696.6|1207
1616579270000|2021-03-24 09:47:50|1696.8|1696.4|1696.6|1696|1696.8|1696.4|1696.4|1696|5092
1616579280000|2021-03-24 09:48:00|1696.8|1696.2|1696.6|1696.4|1696.8|1696.6|1696.6|1696|4744
1616579290000|2021-03-24 09:48:10|1696.8|1696.2|1696.8|1696.2|1696.8|1696.4|1696.8|1696.2|200
1616579300000|2021-03-24 09:48:20|1697|1696.4|1697.2|1696.8|1697.4|1697|1697|1696.4|553
1616579310000|2021-03-24 09:48:30|1697.4|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|0
1616579320000|2021-03-24 09:48:40|1697.6|1697.4|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|1809
1616579330000|2021-03-24 09:48:50|1697.4|1697|1697.2|1696.8|1697.4|1697.2|1696.8|1696.6|8065
1616579340000|2021-03-24 09:49:00||1697||1696.8||1697||1696.8|107
1616579350000|2021-03-24 09:49:10|1697.4|1697|1697.8|1697.2|1697.8|1697.4|1697.2|1697|225
1616579360000|2021-03-24 09:49:20|1697.6||1697.6||1697.6||1697.6||0
1616579370000|2021-03-24 09:49:30|1697.2|1697|1697.8|1697.4|1697.8|1697.6|1697.2|1697|2033
1616579380000|2021-03-24 09:49:40||1697.6||1697.6||1697.6||1697.6|15
1616579390000|2021-03-24 09:49:50|1698|1697.8|1698|1697.6|1698|1697.8|1698|1697.6|911
1616579400000|2021-03-24 09:50:00|1698.2|1697.8|1697.6|1697.4|1698.6|1698.2|1697.6|1697.4|6752
1616579410000|2021-03-24 09:50:10|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.4|613
1616579420000|2021-03-24 09:50:20|1697.8|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|1603
1616579430000|2021-03-24 09:50:30|1698|1697.8|1698.6|1698.2|1698.6|1698.2|1698|1697.8|2858
1616579440000|2021-03-24 09:50:40|1698.2|1698|1698.6|1698.4|1699|1698.8|1698|1697.8|13665
1616579450000|2021-03-24 09:50:50|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698|1783
1616579460000|2021-03-24 09:51:00|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|2755
1616579470000|2021-03-24 09:51:10|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.2|1698|4305
1616579480000|2021-03-24 09:51:20|1698.8|1698.4|1699|1698.6|1699|1698.8|1698.8|1698.4|400
1616579490000|2021-03-24 09:51:30|1699.2|1698.8|1699.4|1699.2|1699.4|1699.2|1699.2|1698.8|967
1616579500000|2021-03-24 09:51:40|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|622
1616579510000|2021-03-24 09:51:50|1699.6|1699.2|1699.4|1699.2|1699.8|1699.4|1699.4|1699.2|1002
1616579520000|2021-03-24 09:52:00|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|1194
1616579530000|2021-03-24 09:52:10|1699.6|1699.2|1699.2|1699|1699.6|1699.2|1699|1698.8|2819
1616579540000|2021-03-24 09:52:20|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|868
1616579550000|2021-03-24 09:52:30|1699.4|1699.4|1697.8|1697.4|1699.4|1699.4|1697.6|1697.4|6104
1616579560000|2021-03-24 09:52:40|1697.6|1697.2|1698|1697.6|1698|1697.8|1697.4|1697|6874
1616579570000|2021-03-24 09:52:50|1698.2|1697.8|1697.6|1697.2|1698.2|1697.8|1697.6|1697.2|60
1616579580000|2021-03-24 09:53:00|1697.4|1697|1697|1696.6|1697.4|1697|1697|1696.6|1304
1616579590000|2021-03-24 09:53:10|1696.8|1696.4|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|2042
1616579600000|2021-03-24 09:53:20|1696.4|1696.4|1696|1695.8|1696.4|1696.4|1696|1695.8|548
1616579610000|2021-03-24 09:53:30|1695.8|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.6|560
1616579620000|2021-03-24 09:53:40|1696.2|1695.8|1696.4|1696|1696.4|1696|1696.2|1695.8|1065
1616579630000|2021-03-24 09:53:50|1696.6|1696.2|1697.6|1697.2|1697.6|1697.4|1696.6|1696.2|24122
1616579640000|2021-03-24 09:54:00|1697.4|1697|1697|1696.6|1697.6|1697|1696.8|1696.6|3129
1616579650000|2021-03-24 09:54:10|1697.2|1696.8|1697.6|1697|1697.6|1697|1697.2|1696.8|0
1616579660000|2021-03-24 09:54:20|1697.4|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|1284
1616579670000|2021-03-24 09:54:30|1698|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.6|4078
1616579680000|2021-03-24 09:54:40|1698|1697.6|1698|1697.6|1698|1697.6|1697.6|1697.4|862
1616579690000|2021-03-24 09:54:50|1698.2||1698||1698.2||1697.8||0
1616579700000|2021-03-24 09:55:00|1697.8|1697.4|1697.2|1696.8|1697.8|1697.4|1697|1696.6|2954
1616579710000|2021-03-24 09:55:10|1697|1696.6|1697.4|1697.2|1697.4|1697.2|1697|1696.6|3728
1616579720000|2021-03-24 09:55:20|1697.2|1697|1697.4|1697|1697.4|1697|1697.2|1697|802
1616579730000|2021-03-24 09:55:30|1697.2|1697.2|1697.6|1697.2|1697.6|1697.2|1697.2|1697.2|1434
1616579740000|2021-03-24 09:55:40|1697.4|1697|1697.6|1697|1697.6|1697|1697.4|1697|0
1616579750000|2021-03-24 09:55:50|1697.4|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697|379
1616579760000|2021-03-24 09:56:00|1697.8|1697.4|1697.8|1697.4|1697.8|1697.6|1697.8|1697.4|207
1616579770000|2021-03-24 09:56:10|1698|1697.6|1698.2|1697.8|1698.4|1698|1697.8|1697.6|826
1616579780000|2021-03-24 09:56:20|1698.4|1698|1698.4|1698|1698.6|1698|1698.4|1698|100
1616579790000|2021-03-24 09:56:30|1698.6|1698.2|1699.2|1699|1699.2|1699|1698.4|1698.2|5005
1616579800000|2021-03-24 09:56:40|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699|1698.6|3653
1616579810000|2021-03-24 09:56:50|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|770
1616579820000|2021-03-24 09:57:00|1699|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.6|655
1616579840000|2021-03-24 09:57:20|1699.2|1698.8|1699|1698.6|1699.2|1699|1698.8|1698.6|2162
1616579850000|2021-03-24 09:57:30|1699.2|1698.8|1699.4|1699.2|1699.4|1699.2|1699.2|1698.8|175
1616579860000|2021-03-24 09:57:40|||||||||600
1616579870000|2021-03-24 09:57:50|1699.6|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|3152
1616579880000|2021-03-24 09:58:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|504
1616579890000|2021-03-24 09:58:10|1700|1699.6|1700|1699.6|1700.4|1700.2|1699.6|1699.4|72597
1616579900000|2021-03-24 09:58:20|1699.8|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.6|5397
1616579910000|2021-03-24 09:58:30|1700.2|1700|1700.6|1700.2|1701|1700.4|1700.2|1700|16688
1616579920000|2021-03-24 09:58:40|1700.8|1700.4|1699.6|1699.4|1701|1700.6|1699.6|1699.4|15665
1616579930000|2021-03-24 09:58:50|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1160
1616579940000|2021-03-24 09:59:00|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.2|1699|5570
1616579950000|2021-03-24 09:59:10||1699.4||1699.4||1699.4||1699.4|0
1616579960000|2021-03-24 09:59:20|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.6|1699.4|3739
1616579970000|2021-03-24 09:59:30|1699.8|1699.4|1699.4|1699|1699.8|1699.4|1699.2|1699|2876
1616579980000|2021-03-24 09:59:40|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|885
1616579990000|2021-03-24 09:59:50|1699.4|1699|1699|1698.8|1699.4|1699|1699|1698.8|2896
1616580000000|2021-03-24 10:00:00|1699.2|1699|1699.2|1698.8|1699.4|1699.2|1699.2|1698.8|1203
1616580010000|2021-03-24 10:00:10|1699|1699|1699|1698.8|1699|1699|1699|1698.8|0
1616580020000|2021-03-24 10:00:20|1698.8|1698.6|1698.8|1698.4|1699|1698.6|1698.6|1698.4|3463
1616580030000|2021-03-24 10:00:30|1698.6|1698.6|1698.6|1698.4|1698.6|1698.6|1698.2|1698|2989
1616580040000|2021-03-24 10:00:40|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.8|1698.4|1045
1616580050000|2021-03-24 10:00:50|1698.6|1698.6|1698.8|1698.6|1699.2|1698.8|1698.6|1698.4|1568
1616580060000|2021-03-24 10:01:00|1698.6|1698.4|1698|1697.8|1698.6|1698.4|1698|1697.8|3303
1616580070000|2021-03-24 10:01:10|1697.8|1697.6|1697.6|1697.4|1697.8|1697.8|1697.6|1697.4|1069
1616580080000|2021-03-24 10:01:20|1697.4|1697.2|1698.2|1697.8|1698.2|1698|1697.2|1697|34405
1616580090000|2021-03-24 10:01:30|1698|1697.6|1697.8|1697.4|1698|1697.6|1697.4|1697.2|846
1616580100000|2021-03-24 10:01:40|1697.6|1697.2|1697.8|1697.4|1698|1697.6|1697.4|1697.2|2440
1616580110000|2021-03-24 10:01:50|1697.6|1697.2|1697.4|1697.2|1697.6|1697.6|1697.4|1697.2|507
1616580120000|2021-03-24 10:02:00|1697.6|1697.4|1696.8|1696.6|1697.6|1697.4|1696.8|1696.6|15176
1616580130000|2021-03-24 10:02:10|1696.6|1696.4|1697|1696.8|1697.4|1697.2|1696.6|1696.2|7161
1616580140000|2021-03-24 10:02:20|1697.2|1697|1697.4|1697|1697.4|1697|1697|1696.8|550
1616580150000|2021-03-24 10:02:30|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|898
1616580160000|2021-03-24 10:02:40||1697.6||1697.6||1697.6||1697.6|0
1616580170000|2021-03-24 10:02:50|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.2|1697|1641
1616580180000|2021-03-24 10:03:00|1697.2|1697|1697.8|1697.4|1697.8|1697.4|1697.2|1697|1666
1616580190000|2021-03-24 10:03:10|1697.6|1697.2|1697.6|1697.4|1697.8|1697.4|1697.6|1697.2|1000
1616580200000|2021-03-24 10:03:20|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697|1696.8|1332
1616580210000|2021-03-24 10:03:30|1697.2|1697.2|1697.6|1697.2|1697.6|1697.4|1697.2|1697|694
1616580220000|2021-03-24 10:03:40|1697.8|1697.4|1698|1697.8|1698.2|1697.8|1697.8|1697.2|476
1616580230000|2021-03-24 10:03:50|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.6|1697.4|9113
1616580240000|2021-03-24 10:04:00|1698.2|1697.6|1698.6|1698.2|1698.6|1698.2|1698.2|1697.6|1378
1616580250000|2021-03-24 10:04:10|1698.4|1698|1698.4|1697.8|1698.6|1698|1698.2|1697.8|560
1616580260000|2021-03-24 10:04:20|1698.6|1698|1698.6|1698.4|1698.8|1698.6|1698.6|1698|850
1616580270000|2021-03-24 10:04:30|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|624
1616580280000|2021-03-24 10:04:40|1698.2|1698|1698.4|1698.2|1698.4|1698.2|1698.2|1698|2441
1616580290000|2021-03-24 10:04:50|1698.2|1698|1697.8|1697.6|1698.4|1698|1697.8|1697.6|1293
1616580300000|2021-03-24 10:05:00|1698|1697.8|1699|1698.8|1699|1698.8|1697.8|1697.6|11732
1616580310000|2021-03-24 10:05:10|1699.2|1698.6|1699.6|1699.2|1699.6|1699.2|1699.2|1698.6|3488
1616580320000|2021-03-24 10:05:20|1699.8|1699.4|1700|1699.6|1700|1699.6|1699.6|1699.2|1170
1616580330000|2021-03-24 10:05:30|1699.8|1699.8|1700.4|1700.2|1700.4|1700.2|1699.6|1699.4|28089
1616580340000|2021-03-24 10:05:40|1700.6|1700.4|1700.4|1700.2|1700.6|1700.4|1700.2|1700|4714
1616580350000|2021-03-24 10:05:50|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.2|3488
1616580360000|2021-03-24 10:06:00|1701|1700.6|1700.6|1700.4|1702|1701.6|1700.6|1700.2|44735
1616580370000|2021-03-24 10:06:10|1700.4|1700.2|1700|1699.8|1700.6|1700.2|1700|1699.6|6858
1616580380000|2021-03-24 10:06:20|1699.8|1699.6|1699.8|1699.6|1700|1699.8|1699.8|1699.6|3771
1616580390000|2021-03-24 10:06:30|1700|1699.8|1700.2|1699.8|1700.6|1700.4|1699.8|1699.6|15871
1616580400000|2021-03-24 10:06:40|1700.4|1700|1700.4|1700|1700.4|1700.2|1700|1699.8|2662
1616580410000|2021-03-24 10:06:50|1700.2|1699.8|1699.6|1699.2|1700.2|1699.8|1699.4|1699.2|4548
1616580420000|2021-03-24 10:07:00|1699.4|1699|1698.8|1698.6|1699.4|1699|1698.8|1698.4|7857
1616580430000|2021-03-24 10:07:10|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|2676
1616580440000|2021-03-24 10:07:20|1698.6|1698.4|1698.8|1698.4|1699|1698.8|1698.6|1698.4|501
1616580450000|2021-03-24 10:07:30|1699|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|0
1616580460000|2021-03-24 10:07:40|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.2|1698|4275
1616580470000|2021-03-24 10:07:50||1698.6||1698.4||1698.6||1698.4|670
1616580480000|2021-03-24 10:08:00|1698.6|1698.6|1698.2|1698|1698.8|1698.6|1698.2|1698|2720
1616580490000|2021-03-24 10:08:10|1698.4|1697.8|1698|1697.6|1698.4|1697.8|1698|1697.6|4102
1616580500000|2021-03-24 10:08:20|1697.8|1697.4|1697.6|1697.4|1697.8|1697.6|1697.6|1697.2|2992
1616580510000|2021-03-24 10:08:30|1697.8|1697.6|1697.8|1697.4|1698|1697.8|1697.6|1697.4|2419
1616580530000|2021-03-24 10:08:50|1698|1697.6|1698.4|1698.2|1698.6|1698.4|1697.8|1697.4|4646
1616580540000|2021-03-24 10:09:00|1698.2|1698|1698.2|1697.8|1698.4|1698.2|1698.2|1697.8|2558
1616580550000|2021-03-24 10:09:10|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698.2|1697.8|515
1616580560000|2021-03-24 10:09:20|1698.4|1698|1698.6|1698.2|1698.8|1698.6|1698.2|1698|1291
1616580570000|2021-03-24 10:09:30|1698.4|1698|1698.4|1698|1698.4|1698.2|1698.4|1698|0
1616580580000|2021-03-24 10:09:40|1698.2|1697.8|1697.8|1697.6|1698.2|1697.8|1697.8|1697.6|3908
1616580590000|2021-03-24 10:09:50|1697.6|1697.4|1697.8|1697.6|1698|1697.8|1697.6|1697.4|2759
1616580600000|2021-03-24 10:10:00|1698|1697.8|1698.8|1698.6|1698.8|1698.6|1698|1697.8|13212
1616580610000|2021-03-24 10:10:10|1699|1698.8|1699.8|1699.6|1699.8|1699.6|1699|1698.8|0
1616580620000|2021-03-24 10:10:20|1700|1699.8|1700.6|1700.4|1700.8|1700.6|1699.4|1699.2|19198
1616580630000|2021-03-24 10:10:30|1700.8|1700.6|1700.8|1700.6|1701|1700.8|1700.6|1700.4|5009
1616580640000|2021-03-24 10:10:40|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|2611
1616580650000|2021-03-24 10:10:50|1701|1700.8|1701.2|1700.8|1701.2|1701|1700.8|1700.6|4241
1616580660000|2021-03-24 10:11:00|1701|1701|1701.6|1701.4|1701.8|1701.6|1700.8|1700.6|5206
1616580670000|2021-03-24 10:11:10|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|2531
1616580680000|2021-03-24 10:11:20|1701.6|1701.4|1702.8|1702.6|1703|1702.8|1701.6|1701.4|80174
1616580690000|2021-03-24 10:11:30|1703|1702.4|1703|1702.8|1703.2|1703|1702.4|1702|36715
1616580700000|2021-03-24 10:11:40|1702.8|1702.6|1702.2|1702|1702.8|1702.6|1702.2|1701.8|3222
1616580710000|2021-03-24 10:11:50|1702|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|2919
1616580720000|2021-03-24 10:12:00|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|2058
1616580730000|2021-03-24 10:12:10|1701.6|1701.4|1701.4|1701|1701.8|1701.4|1701|1700.8|7109
1616580750000|2021-03-24 10:12:30|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|1432
1616580760000|2021-03-24 10:12:40|1701|1701|1701.2|1701|1701.2|1701|1701|1700.6|1011
1616580770000|2021-03-24 10:12:50|1701|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|2871
1616580780000|2021-03-24 10:13:00|1701|1701|1701.2|1701|1701.2|1701|1701|1701|400
1616580790000|2021-03-24 10:13:10|1701.6|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1701|6814
1616580800000|2021-03-24 10:13:20|1701.2|1701.2|1700.8|1700.6|1701.2|1701.2|1700.8|1700.6|2305
1616580810000|2021-03-24 10:13:30|||||||||770
1616580820000|2021-03-24 10:13:40|1701|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.6|1076
1616580830000|2021-03-24 10:13:50|1701.2|1700.8|1701.4|1701|1701.4|1701.2|1701.2|1700.8|684
1616580840000|2021-03-24 10:14:00||1701.2||1701.2||1701.2||1701|1570
1616580850000|2021-03-24 10:14:10|1701.2|1701|1700.6|1700.4|1701.2|1701|1700.6|1700.4|2311
1616580860000|2021-03-24 10:14:20|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|1000
1616580870000|2021-03-24 10:14:30|1700.8|1700.6|1701|1700.6|1701.2|1700.8|1700.6|1700.6|2028
1616580880000|2021-03-24 10:14:40|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.6|1118
1616580890000|2021-03-24 10:14:50|||||||||1248
1616580900000|2021-03-24 10:15:00|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.8|1700.6|1426
1616580910000|2021-03-24 10:15:10|1701|1700.8|1701|1700.8|1701.2|1701|1700.8|1700.6|3402
1616580920000|2021-03-24 10:15:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.8|1700.8|1700.6|2200
1616580930000|2021-03-24 10:15:30|1701|1700.8|1701.6|1701.2|1701.8|1701.4|1701|1700.6|7018
1616580940000|2021-03-24 10:15:40|1701.4|1701.4|1701.2|1701|1701.4|1701.4|1701.2|1701|1437
1616580950000|2021-03-24 10:15:50|1701.4|1701.2|1701.4|1701|1701.6|1701.2|1701.2|1701|839
1616580960000|2021-03-24 10:16:00|1701.2|1701.2|1701.2|1700.8|1701.4|1701.2|1700.8|1700.6|3021
1616580970000|2021-03-24 10:16:10|1701|1701|1701|1700.6|1701|1701|1701|1700.6|405
1616580980000|2021-03-24 10:16:20|1701.2|1700.8|1701.8|1701.4|1701.8|1701.4|1701|1700.8|2436
1616580990000|2021-03-24 10:16:30|1702|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|2940
1616581000000|2021-03-24 10:16:40|1702.2|1702|1702.6|1702.2|1702.8|1702.6|1702|1701.8|1831
1616581010000|2021-03-24 10:16:50|1702.8|1702.4|1703|1702.4|1703.2|1702.4|1702.8|1702.2|0
1616581020000|2021-03-24 10:17:00|1703.2|1702.6|1703.2|1703|1703.4|1703.2|1703|1702.6|3232
1616581030000|2021-03-24 10:17:10|1703.4|1703.2|1703.8|1703.6|1703.8|1703.6|1703.2|1703|1661
1616581040000|2021-03-24 10:17:20|||||||||2295
1616581050000|2021-03-24 10:17:30|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|2687
1616581060000|2021-03-24 10:17:40|1704|1703.8|1704.4|1704|1704.6|1704.2|1704|1703.8|50525
1616581070000|2021-03-24 10:17:50|1704.6|1704.2|1704.4|1704.2|1704.6|1704.2|1704.2|1704|1297
1616581080000|2021-03-24 10:18:00|1704.6|1704.4|1704.4|1704.2|1704.8|1704.4|1704.4|1704.2|5198
1616581090000|2021-03-24 10:18:10|||||||||200
1616581100000|2021-03-24 10:18:20|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|2838
1616581110000|2021-03-24 10:18:30|1705|1704.8|1704.8|1704.4|1705|1704.8|1704.8|1704.4|82
1616581120000|2021-03-24 10:18:40|1704.6|1704.6|1705.4|1705.2|1705.6|1705.2|1704.6|1704.4|11226
1616581130000|2021-03-24 10:18:50|1705.2|1705|1704.8|1704.4|1705.2|1705.2|1704.8|1704.4|9837
1616581140000|2021-03-24 10:19:00|1704.6|1704.2|1704.4|1704.2|1704.6|1704.2|1704.2|1704|747
1616581150000|2021-03-24 10:19:10|1704.6|1704.4|1704.8|1704.4|1705|1704.6|1704.6|1704.2|884
1616581160000|2021-03-24 10:19:20|1704.6|1704.6|1705|1704.6|1706|1705.6|1704.6|1704.6|17912
1616581170000|2021-03-24 10:19:30|1705.2|1704.8|1705.6|1705.2|1705.8|1705.4|1705.2|1704.8|431
1616581180000|2021-03-24 10:19:40|1705.4||1705.4||1705.4||1705.4||0
1616581190000|2021-03-24 10:19:50|1705.2|1705|1706.2|1706|1706.2|1706|1705.2|1705|4984
1616581200000|2021-03-24 10:20:00|1706.4|1706.2|1707.2|1707|1707.2|1707|1706.4|1706.2|9946
1616581210000|2021-03-24 10:20:10|1707|1706.8|1707|1706.4|1707.2|1707|1706.6|1706.4|16711
1616581220000|2021-03-24 10:20:20|1706.8|1706.6|1707.6|1707.2|1707.6|1707.2|1706.8|1706.6|566
1616581230000|2021-03-24 10:20:30|1707.4|1707|1707.8|1707.2|1707.8|1707.4|1707.2|1707|3147
1616581240000|2021-03-24 10:20:40|1708|1707.4|1708.2|1708|1708.4|1708|1707.8|1707.4|1903
1616581250000|2021-03-24 10:20:50|1708.4|1708.2|1707.8|1707.6|1708.4|1708.2|1707.6|1707.4|4700
1616581260000|2021-03-24 10:21:00|1708|1707.8|1708.4|1708|1708.6|1708.2|1708|1707.8|2539
1616581270000|2021-03-24 10:21:10|1708.6|1708.2|1708.8|1708.6|1708.8|1708.6|1708.4|1708|4335
1616581280000|2021-03-24 10:21:20|1708.6|1708.4|1707.6|1707.4|1708.8|1708.6|1707.6|1707.4|7757
1616581290000|2021-03-24 10:21:30|1707.8|1707.6|1707.2|1706.8|1707.8|1707.6|1707|1706.8|2435
1616581300000|2021-03-24 10:21:40|1707|1707|1707.4|1707|1707.6|1707.2|1707|1707|959
1616581310000|2021-03-24 10:21:50|1707.6|1707.2|1707.4|1707.2|1707.6|1707.4|1707.4|1707|500
1616581320000|2021-03-24 10:22:00|1707.6|1707.4|1708|1707.8|1708|1707.8|1707.6|1707.4|1441
1616581330000|2021-03-24 10:22:10|1708.2|1708|1708.4|1708|1708.4|1708|1708.2|1708|801
1616581340000|2021-03-24 10:22:20|1708.2|1708.2|1707.6|1707.2|1708.2|1708.2|1707.6|1707.2|6581
1616581350000|2021-03-24 10:22:30|1707.4|1707.4|1707.8|1707.4|1707.8|1707.4|1707.4|1707.2|885
1616581360000|2021-03-24 10:22:40|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1706.8|1706.4|12596
1616581370000|2021-03-24 10:22:50|1707.2|1707|1707.2|1706.8|1707.4|1707|1706.6|1706.4|12227
1616581380000|2021-03-24 10:23:00|1707.4|1707|1707.2|1706.8|1707.4|1707.2|1706.6|1706.4|5846
1616581390000|2021-03-24 10:23:10|1707.4|1707|1707.4|1707|1707.4|1707.2|1707.2|1707|4255
1616581400000|2021-03-24 10:23:20|1707.2|1707.2|1707.6|1707|1708|1707.6|1707.2|1707|4398
1616581410000|2021-03-24 10:23:30|1707.8|1707.2|1708|1707.6|1708|1707.6|1707.8|1707.2|210
1616581420000|2021-03-24 10:23:40|1707.8|1707.8|1708|1707.8|1708|1707.8|1707.8|1707.6|1200
1616581430000|2021-03-24 10:23:50|1708.2|1708|1707.4|1707.2|1708.2|1708|1707.4|1707.2|6367
1616581440000|2021-03-24 10:24:00|1707.2|1707|1707.8|1707.4|1707.8|1707.6|1707|1706.8|4130
1616581450000|2021-03-24 10:24:10|1708||1708||1708||1708||0
1616581460000|2021-03-24 10:24:20|1708.2|1707.6|1708.4|1708|1708.8|1708.6|1708|1707.6|28178
1616581470000|2021-03-24 10:24:30|1708.2|1708.2|1708.6|1708.4|1708.6|1708.4|1708.2|1708|2160
1616581480000|2021-03-24 10:24:40|1708.4|1708.2|1708|1707.6|1708.6|1708.4|1707.8|1707.6|13541
1616581490000|2021-03-24 10:24:50|1708.2|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|2000
1616581500000|2021-03-24 10:25:00|1708.2|1708|1708.2|1708|1708.4|1708|1708.2|1708|685
1616581510000|2021-03-24 10:25:10|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708|1157
1616581520000|2021-03-24 10:25:20|1708.2|1708|1708.4|1708.2|1708.6|1708.2|1708|1707.6|6406
1616581530000|2021-03-24 10:25:30|1708.6|1708.4|1708.4|1708.2|1708.6|1708.4|1708.4|1708.2|300
1616581540000|2021-03-24 10:25:40|1708.2|1708|1707.6|1707.4|1708.2|1708|1707.6|1707.2|5210
1616581550000|2021-03-24 10:25:50|1707.4|1707.2|1707.4|1707.2|1707.4|1707.4|1707.4|1707.2|0
1616581560000|2021-03-24 10:26:00|1707.2|1707|1707|1706.8|1707.2|1707|1707|1706.8|2056
1616581570000|2021-03-24 10:26:10|1707.4|1707|1707.4|1707|1707.4|1707|1707.2|1707|10000
1616581580000|2021-03-24 10:26:20|1707.2|1706.8|1707.2|1706.8|1707.2|1707|1707|1706.8|1193
1616581590000|2021-03-24 10:26:30|1707|1707|1707.4|1707|1707.4|1707.2|1707|1707|1297
1616581600000|2021-03-24 10:26:40|1707.6|1707.2|1707.4|1707|1707.8|1707.6|1707.4|1707|966
1616581610000|2021-03-24 10:26:50|1707.6|1707.2|1708|1707.6|1708|1707.8|1707.6|1707.2|2189
1616581620000|2021-03-24 10:27:00|1707.8|1707.8|1707.6|1707.2|1707.8|1707.8|1707.4|1707.2|1172
1616581630000|2021-03-24 10:27:10|1707.8|1707.4|1707.8|1707.4|1708|1707.8|1707.6|1707.4|621
1616581640000|2021-03-24 10:27:20|1707.6|1707.2|1707|1706.6|1707.6|1707.4|1706.8|1706.6|11444
1616581650000|2021-03-24 10:27:30|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.8|0
1616581660000|2021-03-24 10:27:40|1706.8|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|816
1616581670000|2021-03-24 10:27:50|1706.6|1706.4|1706|1705.8|1706.6|1706.4|1706|1705.8|2208
1616581680000|2021-03-24 10:28:00|1706.2|1706|1706.2|1706|1706.4|1706.2|1706|1705.6|2791
1616581690000|2021-03-24 10:28:10|1706|1705.8|1706.2|1706|1706.4|1706.2|1706|1705.6|3239
1616581700000|2021-03-24 10:28:20|1706.4|1706.2|1706.8|1706.4|1706.8|1706.4|1706|1705.8|4818
1616581710000|2021-03-24 10:28:30|1706.6|1706.2|1706|1705.8|1706.6|1706.2|1706|1705.8|5300
1616581720000|2021-03-24 10:28:40|1706.2|1706|1706.6|1706.2|1706.6|1706.2|1706.2|1706|805
1616581730000|2021-03-24 10:28:50|1706.4|1706|1705.8|1705.6|1706.4|1706|1705.8|1705.6|2934
1616581740000|2021-03-24 10:29:00|1706|1705.8|1706.4|1706|1706.8|1706.4|1705.8|1705.6|2475
1616581750000|2021-03-24 10:29:10|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1705.8|1705.6|2319
1616581760000|2021-03-24 10:29:20|1706|1705.6|1705.6|1705.4|1706|1705.6|1705.6|1705.4|3178
1616581770000|2021-03-24 10:29:30|1705.8|1705.6|1706|1705.8|1707.2|1706.8|1705.8|1705.6|18098
1616581780000|2021-03-24 10:29:40|1705.8|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.6|535
1616581800000|2021-03-24 10:30:00|1705.6|1705.4|1706.6|1706.2|1706.6|1706.2|1705.6|1705.4|6321
1616581810000|2021-03-24 10:30:10|1706.4|1706|1705.4|1705.2|1706.4|1706|1705.4|1705.2|18928
1616581820000|2021-03-24 10:30:20|1705.2|1705|1704.8|1704.4|1705.2|1705|1704.6|1704.2|7739
1616581830000|2021-03-24 10:30:30|1704.6|1704.6|1704.4|1704.2|1704.8|1704.6|1704.4|1704|656
1616581840000|2021-03-24 10:30:40|1704.6|1704.4|1704.6|1704.4|1704.8|1704.6|1704.6|1704.2|3375
1616581850000|2021-03-24 10:30:50|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.2|1704|206
1616581860000|2021-03-24 10:31:00|1704.4|1704.4|1705.2|1705|1705.2|1705|1704.4|1704|4906
1616581870000|2021-03-24 10:31:10|1705.4|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|164
1616581880000|2021-03-24 10:31:20|1705.2|1704.8|1705.4|1705|1705.4|1705.2|1705.2|1704.8|1200
1616581890000|2021-03-24 10:31:30|1705.2|1704.8|1705.4|1705.2|1705.4|1705.2|1705|1704.8|1217
1616581900000|2021-03-24 10:31:40|1705.2|1705|1705.4|1705|1706|1705.6|1705.2|1705|15019
1616581910000|2021-03-24 10:31:50|1705.2|1704.8|1704.8|1704.6|1705.2|1705|1704.8|1704.6|3051
1616581920000|2021-03-24 10:32:00|1704.6|1704.4|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|3043
1616581930000|2021-03-24 10:32:10|1704.6|1704.2|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|4255
1616581940000|2021-03-24 10:32:20|1704.4|1704|1705.2|1705|1705.2|1705|1704|1703.8|8012
1616581950000|2021-03-24 10:32:30|1705.4|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|799
1616581960000|2021-03-24 10:32:40|1705.2|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|785
1616581970000|2021-03-24 10:32:50|1705|1704.8|1704.8|1704.4|1705|1704.8|1704.6|1704.4|805
1616581980000|2021-03-24 10:33:00|1704.6|1704.2|1703.6|1703.2|1704.8|1704.2|1703.6|1703.2|13954
1616581990000|2021-03-24 10:33:10|1703.4|1703.4|1703.6|1703.2|1703.8|1703.6|1703.4|1703.2|2126
1616582000000|2021-03-24 10:33:20|1703.4|1703.4|1703|1702.6|1703.6|1703.4|1703|1702.6|6635
1616582010000|2021-03-24 10:33:30|1702.8|1702.4|1701.6|1701.4|1702.8|1702.6|1701.6|1701.2|4672
1616582020000|2021-03-24 10:33:40|1702.2|1701.6|1701.6|1701.4|1702.2|1702|1701.2|1701|13701
1616582030000|2021-03-24 10:33:50|1701.8|1701.2|1702|1701.6|1702|1701.8|1701.8|1701.2|1029
1616582040000|2021-03-24 10:34:00|1701.8|1701.8|1701.4|1701.2|1701.8|1701.8|1701.4|1701.2|225
1616582050000|2021-03-24 10:34:10|1701.2|1701|1700.6|1700.4|1701.2|1701|1700.6|1700.4|4415
1616582060000|2021-03-24 10:34:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.6|1700.2|951
1616582070000|2021-03-24 10:34:30|1701|1700.4|1701|1700.8|1701|1700.8|1700.8|1700.4|1613
1616582080000|2021-03-24 10:34:40|1701.2|1700.6|1701.2|1701|1701.2|1701|1701.2|1700.6|3767
1616582090000|2021-03-24 10:34:50|||||||||500
1616582100000|2021-03-24 10:35:00|1701.4|1701.2|1702.2|1701.8|1702.2|1702|1701.4|1701.2|2769
1616582110000|2021-03-24 10:35:10|1702|1702.4|1702.2|1702|1703|1702.6|1702|1702|5436
1616582120000|2021-03-24 10:35:20|1702.4|1701.8|1701.8|1701.6|1702.4|1701.8|1701.6|1701.4|2744
1616582130000|2021-03-24 10:35:30|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|1051
1616582140000|2021-03-24 10:35:40|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.4|1037
1616582150000|2021-03-24 10:35:50|1701.4|1701.2|1701.8|1701.4|1701.8|1701.6|1701.4|1701|1170
1616582160000|2021-03-24 10:36:00|1701.6|1701.2|1699.8|1699.4|1701.8|1701.2|1699.8|1699.4|10500
1616582170000|2021-03-24 10:36:10|1699.6|1699.2|1699.4|1699.2|1699.6|1699.2|1699.2|1699|3819
1616582180000|2021-03-24 10:36:20|1699.2|1699|1699.6|1699.4|1699.6|1699.4|1699|1698.8|2845
1616582190000|2021-03-24 10:36:30|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1698.8|456
1616582200000|2021-03-24 10:36:40|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|680
1616582210000|2021-03-24 10:36:50||1698.8||1698.8||1699||1698.8|906
1616582220000|2021-03-24 10:37:00|1699|1698.6|1698.8|1698.6|1699.2|1698.8|1698.6|1698.4|564
1616582230000|2021-03-24 10:37:10|1698.6|1698.4|1697.6|1697.4|1698.6|1698.4|1697.6|1697.4|932
1616582240000|2021-03-24 10:37:20|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|349
1616582250000|2021-03-24 10:37:30|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|278
1616582260000|2021-03-24 10:37:40|1698|1697.8|1697.8|1697.4|1698|1697.8|1697.4|1697|11020
1616582270000|2021-03-24 10:37:50|1697.6|1697.2|1697.6|1697.4|1697.8|1697.4|1697.4|1697.2|2215
1616582280000|2021-03-24 10:38:00|1697.8|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.4|206
1616582290000|2021-03-24 10:38:10|1697.6|1697.4|1698|1697.6|1698|1697.8|1697.4|1697.2|4395
1616582300000|2021-03-24 10:38:20|1697.8|1697.4|1697.8|1697.6|1698|1697.6|1697.2|1697|2491
1616582310000|2021-03-24 10:38:30|1697.6|1697.4|1697.8|1697.6|1698|1697.8|1697.6|1697.4|1846
1616582320000|2021-03-24 10:38:40|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|123
1616582330000|2021-03-24 10:38:50|1697.6|1697.2|1697.4|1697.2|1697.6|1697.4|1697.2|1697|5090
1616582340000|2021-03-24 10:39:00|1697.6|1697.4|1697.8|1697.4|1698|1697.8|1697.6|1697.4|1828
1616582350000|2021-03-24 10:39:10|1697.6|1697.2|1697.8|1697.4|1698|1697.8|1697.2|1697|19559
1616582360000|2021-03-24 10:39:20|1697.6|1697.2|1697.2|1697|1697.6|1697.2|1697.2|1697|1893
1616582370000|2021-03-24 10:39:30|1697.4|1697.2|1697.2|1697|1697.6|1697.2|1697.2|1697|1126
1616582380000|2021-03-24 10:39:40|1697.4|1697.2|1697.4|1697.2|1697.6|1697.4|1697.2|1697|1872
1616582390000|2021-03-24 10:39:50|1697.6|1697|1697.8|1697.6|1697.8|1697.6|1697.4|1697|3619
1616582400000|2021-03-24 10:40:00|1698|1697.8|1697.8|1697.4|1698.2|1698|1697.6|1697.4|10387
1616582410000|2021-03-24 10:40:10|1697.6|1697.2|1696.6|1696.4|1697.6|1697.2|1696.2|1696|7584
1616582420000|2021-03-24 10:40:20|1696.8|1696.6|1696.2|1696|1696.8|1696.6|1696.2|1696|146
1616582430000|2021-03-24 10:40:30|1696.4|1696.2|1697|1696.6|1697.2|1697|1696|1695.8|7880
1616582440000|2021-03-24 10:40:40|1696.8|1696.4|1696.4|1696|1697|1696.4|1696.2|1695.8|2551
1616582450000|2021-03-24 10:40:50|1696.6|1696.2|1696.2|1696|1696.6|1696.4|1696.2|1696|1918
1616582460000|2021-03-24 10:41:00|1696.4|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|2198
1616582470000|2021-03-24 10:41:10|1696.8|1696.4|1696.6|1696.2|1697|1696.6|1696.2|1696|2999
1616582480000|2021-03-24 10:41:20|1696.4|1696|1696.4|1696|1696.4|1696.2|1696|1695.8|1383
1616582500000|2021-03-24 10:41:40|1696.2|1695.8|1696|1695.8|1696.2|1695.8|1696|1695.8|249
1616582510000|2021-03-24 10:41:50|1696.2|1696|1696.2|1696|1696.2|1696|1695.8|1695.6|4781
1616582520000|2021-03-24 10:42:00|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696.2|1696|1315
1616582530000|2021-03-24 10:42:10|1696.4|1696.2|1697|1696.6|1697|1696.6|1696.4|1696.2|3550
1616582540000|2021-03-24 10:42:20||1696.8||1696.8||1696.8||1696.6|0
1616582550000|2021-03-24 10:42:30|1697.2|1697|1696.4|1696.2|1697.4|1697.2|1696.4|1696.2|9422
1616582560000|2021-03-24 10:42:40|1696.2|1696|1695.6|1695.4|1696.4|1696.2|1695.6|1695.4|5533
1616582570000|2021-03-24 10:42:50|1695.4|1695.2|1695.2|1695|1695.4|1695.2|1695|1694.8|13334
1616582580000|2021-03-24 10:43:00|1695.4|1695.2|1694.8|1694.4|1695.6|1695.2|1694.6|1694.4|7919
1616582590000|2021-03-24 10:43:10|1694.6|1694.2|1694.4|1694.2|1694.8|1694.4|1694.4|1694|8055
1616582600000|2021-03-24 10:43:20|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.2|1442
1616582610000|2021-03-24 10:43:30|1695|1694.6|1695|1694.6|1695|1694.6|1695|1694.6|300
1616582620000|2021-03-24 10:43:40|1694.8|1694.4|1694.4|1694.2|1694.8|1694.4|1694|1693.8|4378
1616582630000|2021-03-24 10:43:50|1694.2|1694|1694|1693.8|1694.8|1694.4|1694|1693.8|936
1616582640000|2021-03-24 10:44:00|1693.8|1693.6|1693.6|1693.4|1693.8|1693.6|1693.2|1693|2200
1616582650000|2021-03-24 10:44:10|1693.4|1693.2|1691.4|1691.2|1693.4|1693.2|1691.4|1691.2|32629
1616582660000|2021-03-24 10:44:20|1691.6|1691.4|1692|1691.6|1692|1691.6|1691.6|1691.4|2143
1616582670000|2021-03-24 10:44:30|1691.8|1691.4|1691.6|1691.4|1692.4|1692|1691.6|1691.4|1645
1616582680000|2021-03-24 10:44:40|1691.8|1691.2|1691.4|1691|1691.8|1691.4|1691.2|1691|5963
1616582690000|2021-03-24 10:44:50|1691.6|1691.2|1691|1690.6|1691.6|1691.2|1690.6|1690.4|14282
1616582700000|2021-03-24 10:45:00|1690.8|1690.4|1690.8|1690.2|1691.2|1690.8|1690.4|1690.2|14264
1616582710000|2021-03-24 10:45:10|1690.6|1690.6|1690.2|1690|1691.2|1690.8|1690.2|1690|11485
1616582720000|2021-03-24 10:45:20|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|4088
1616582740000|2021-03-24 10:45:40|1690.4|1690.4|1690.8|1690.4|1691|1690.8|1690.4|1690.2|5098
1616582750000|2021-03-24 10:45:50|1691|1690.6|1689.6|1689.2|1691|1690.8|1689.4|1689.2|11661
1616582760000|2021-03-24 10:46:00|1689.8|1689.4|1690.6|1690.2|1690.6|1690.4|1689.4|1689.2|4206
1616582770000|2021-03-24 10:46:10|1690.4|1690|1689.8|1689.6|1690.4|1690|1689.6|1689.4|20357
1616582780000|2021-03-24 10:46:20|1689.6|1689.4|1690.6|1690.2|1690.8|1690.6|1689.6|1689.4|6887
1616582790000|2021-03-24 10:46:30|1690.8|1690.4|1690.6|1690.4|1691|1690.6|1690.4|1690|3825
1616582800000|2021-03-24 10:46:40|1690.4|1690.2|1691|1690.6|1691|1690.6|1690.4|1690|460
1616582810000|2021-03-24 10:46:50|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.6|600
1616582820000|2021-03-24 10:47:00|1691.4|1691|1691.2|1690.8|1691.8|1691.6|1691.2|1690.8|3819
1616582830000|2021-03-24 10:47:10|1691|1691|1690.8|1690.4|1691|1691|1690.2|1690|2101
1616582840000|2021-03-24 10:47:20|1690.6|1690.2|1691.8|1691.4|1692|1691.4|1690.6|1690.2|2639
1616582850000|2021-03-24 10:47:30|1691.6|1691.2|1691.6|1691|1691.6|1691.2|1691.6|1691|1000
1616582860000|2021-03-24 10:47:40|1691.8|1691.2|1691.8|1691.4|1692.2|1692|1691.6|1691.2|9924
1616582870000|2021-03-24 10:47:50|1691.6|1691.6|1691|1690.6|1692.2|1692|1690.6|1690.4|12301
1616582880000|2021-03-24 10:48:00|1690.8|1690.8|1690.2|1690|1691.4|1691.2|1690.2|1690|11369
1616582890000|2021-03-24 10:48:10|1690.4|1690.2|1690.8|1690.6|1690.8|1690.6|1690.4|1690.2|2567
1616582900000|2021-03-24 10:48:20|1691|1690.8|1691|1690.6|1691.2|1691|1690.8|1690.4|4243
1616582910000|2021-03-24 10:48:30|1691.2|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|563
1616582920000|2021-03-24 10:48:40|1691.6|1691.2|1692.2|1691.8|1692.2|1691.8|1691.2|1691.2|1329
1616582930000|2021-03-24 10:48:50|1692|1691.6|1692.4|1691.8|1692.4|1692.2|1691.4|1691.2|2918
1616582940000|2021-03-24 10:49:00|1692.2|1692|1692|1691.4|1692.6|1692.2|1691.8|1691.4|1097
1616582950000|2021-03-24 10:49:10|1691.8|1691.2|1691.6|1691.4|1692.2|1691.8|1691.6|1691.2|473
1616582960000|2021-03-24 10:49:20|1691.8|1691.2|1691.6|1691.4|1691.8|1691.4|1691.6|1691.2|827
1616582970000|2021-03-24 10:49:30|1691.8|1691.6|1691.6|1691.4|1692|1691.8|1691.6|1691.2|1104
1616582980000|2021-03-24 10:49:40|1691.4|1691.2|1691.2|1691|1691.6|1691.4|1691.2|1691|4129
1616582990000|2021-03-24 10:49:50|1691.4|1691.2|1690.8|1690.6|1691.4|1691.2|1690.6|1690.4|4684
1616583000000|2021-03-24 10:50:00|1691|1690.8|1691.4|1691.2|1691.8|1691.4|1691|1690.8|8209
1616583010000|2021-03-24 10:50:10|1691.2|1691|1691.6|1691.4|1692|1691.8|1691.2|1690.8|9588
1616583020000|2021-03-24 10:50:20|1691.4|1691.2|1691|1690.6|1691.8|1691.4|1690.8|1690.6|11343
1616583030000|2021-03-24 10:50:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.6|1690.4|1240
1616583040000|2021-03-24 10:50:40|1690.8|1690.4|1690.2|1690|1690.8|1690.4|1690.2|1690|5877
1616583050000|2021-03-24 10:50:50|1690|1689.8|1690|1689.6|1690.4|1690|1689.8|1689.4|5464
1616583060000|2021-03-24 10:51:00|1689.8|1689.8|1690.4|1690|1691.2|1691|1689.8|1689.8|32362
1616583070000|2021-03-24 10:51:10|1690.2|1689.8|1690.8|1690.6|1691|1690.8|1690.2|1689.8|3885
1616583080000|2021-03-24 10:51:20|1690.6|1690.4|1690.6|1690.4|1691.6|1691.4|1690.6|1690.4|24050
1616583090000|2021-03-24 10:51:30|1691|1690.8|1690.8|1690.6|1691.2|1691|1690.8|1690.6|22074
1616583100000|2021-03-24 10:51:40|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|1614
1616583110000|2021-03-24 10:51:50|1690.4|1690.2|1690.6|1690.2|1690.8|1690.6|1690.4|1690|1370
1616583120000|2021-03-24 10:52:00|1690.4|1690|1690.2|1690|1690.4|1690|1690.2|1690|0
1616583130000|2021-03-24 10:52:10|1690|1689.8|1690.2|1689.6|1690.2|1689.8|1690|1689.6|916
1616583140000|2021-03-24 10:52:20|1690.4|1689.8|1690.4|1690|1690.4|1690.2|1690.2|1689.8|445
1616583150000|2021-03-24 10:52:30|1690.2|1689.8|1690|1689.6|1690.2|1690|1689.8|1689.6|1976
1616583160000|2021-03-24 10:52:40|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.6|1689.4|2764
1616583170000|2021-03-24 10:52:50|1689.6|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.6|300
1616583180000|2021-03-24 10:53:00|1689.6|1689.4|1690|1689.6|1690.2|1690|1689.6|1689.4|3221
1616583190000|2021-03-24 10:53:10|1690.2|1689.8|1690|1689.6|1690.2|1690|1690|1689.4|698
1616583200000|2021-03-24 10:53:20|1690.2|1689.8|1690.6|1690.2|1690.6|1690.2|1689.8|1689.6|1958
1616583210000|2021-03-24 10:53:30|1690.4|1690|1689|1688.8|1690.4|1690|1688.8|1688.6|39213
1616583220000|2021-03-24 10:53:40|1689.2|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|637
1616583230000|2021-03-24 10:53:50|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|300
1616583240000|2021-03-24 10:54:00|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|1507
1616583250000|2021-03-24 10:54:10|1690.2|1689.8|1689.8|1689.6|1690.2|1690|1689.6|1689.4|8218
1616583260000|2021-03-24 10:54:20|1689.6|1689.4|1689.6|1689.4|1689.6|1689.6|1689.2|1688.8|1426
1616583270000|2021-03-24 10:54:30|1689.8|1689.6|1689.8|1689.4|1690.2|1690|1689.6|1689.4|3255
1616583280000|2021-03-24 10:54:40|1690|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.4|870
1616583290000|2021-03-24 10:54:50|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.6|1689.2|3868
1616583300000|2021-03-24 10:55:00|1689.6|1689.4|1691|1690.6|1691.4|1691|1689.6|1689.4|7383
1616583310000|2021-03-24 10:55:10|1690.8|1690.4|1691.4|1690.8|1691.4|1690.8|1690.4|1690.2|4083
1616583320000|2021-03-24 10:55:20|1691.2|1690.6|1690.6|1690.4|1691.4|1690.8|1690.4|1690.2|4676
1616583330000|2021-03-24 10:55:30|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|1644
1616583340000|2021-03-24 10:55:40|1691|1690.6|1691|1690.6|1691|1690.8|1691|1690.6|850
1616583350000|2021-03-24 10:55:50|1690.6|1690.4|1691|1690.4|1691|1690.8|1690.6|1690.4|2400
1616583360000|2021-03-24 10:56:00|1691.2|1690.6|1691.4|1691|1691.4|1691.2|1691|1690.6|2492
1616583370000|2021-03-24 10:56:10|1691.2|1691.2|1691|1690.6|1691.4|1691.2|1691|1690.6|1295
1616583380000|2021-03-24 10:56:20|1691.2|1690.8|1690.6|1690.4|1691.4|1691|1690.6|1690.4|1825
1616583390000|2021-03-24 10:56:30|1690.8|1690.6|1690.6|1690.2|1691|1690.8|1690.6|1690.2|1436
1616583400000|2021-03-24 10:56:40|1691|1690.4|1689.8|1689.4|1691|1690.4|1689.8|1689.4|1657
1616583410000|2021-03-24 10:56:50|1689.6|1689.2|1690|1689.4|1690|1689.6|1689.4|1689.2|1296
1616583420000|2021-03-24 10:57:00|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1689.8|1689.6|1575
1616583430000|2021-03-24 10:57:10|1690.2|1689.8|1690.6|1690.2|1690.8|1690.4|1690|1689.8|1900
1616583440000|2021-03-24 10:57:20|1690.8|1690.4|1691|1690.6|1691.2|1690.8|1690.8|1690.4|2323
1616583450000|2021-03-24 10:57:30|1691.2|1690.8|1691.4|1691.2|1691.4|1691.2|1691|1690.8|4391
1616583460000|2021-03-24 10:57:40|1691.6|1691|1691.8|1691.4|1692|1691.8|1691.2|1690.8|6132
1616583470000|2021-03-24 10:57:50|1692|1691.8|1692.2|1691.8|1692.4|1692|1691.8|1691.6|1911
1616583480000|2021-03-24 10:58:00|1691.8|1691.6|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|5919
1616583490000|2021-03-24 10:58:10|1691.4|1691.4|1692.2|1692|1692.8|1692.4|1691.4|1691.2|14363
1616583500000|2021-03-24 10:58:20|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692|1691.8|3356
1616583510000|2021-03-24 10:58:30|1692.4|1692.2|1692.8|1692.4|1692.8|1692.4|1692|1691.8|1546
1616583520000|2021-03-24 10:58:40|1692.6|1692.2|1692.6|1692.4|1692.6|1692.4|1692.6|1692.2|60
1616583530000|2021-03-24 10:58:50|1692.4|1692.2|1692.8|1692.4|1693|1692.8|1692|1691.6|6248
1616583540000|2021-03-24 10:59:00|1692.6|1693|1693.6|1693.2|1693.6|1693.4|1692.6|1692.6|13779
1616583550000|2021-03-24 10:59:10|1693.4|1693|1693.2|1693|1693.4|1693|1693.2|1693|1071
1616583560000|2021-03-24 10:59:20|1693|1692.8|1693.6|1693.2|1693.6|1693.2|1692.8|1692.6|1661
1616583570000|2021-03-24 10:59:30|1693.4|1693.4|1693.4|1693|1693.4|1693.4|1693|1692.8|1589
1616583580000|2021-03-24 10:59:40|1693.2|1692.8|1692.6|1692.4|1693.2|1693|1692.6|1692.4|1630
1616583590000|2021-03-24 10:59:50|1692.4|1692.2|1692.6|1692.2|1692.6|1692.4|1692.2|1692|3488
1616583600000|2021-03-24 11:00:00|1692.8|1692.4|1692.4|1692|1692.8|1692.6|1692.2|1692|5153
1616583610000|2021-03-24 11:00:10|1692.6|1692.2|1692.6|1692|1692.6|1692.2|1692.2|1692|289
1616583620000|2021-03-24 11:00:20|1692.4||1692.6||1692.6||1692.4||60
1616583630000|2021-03-24 11:00:30|1692.8|1692.2|1692.4|1692.2|1693|1692.6|1692.4|1692.2|1240
1616583640000|2021-03-24 11:00:40|1692.6|1692|1692.6|1692.2|1692.6|1692.4|1692.2|1692|3179
1616583650000|2021-03-24 11:00:50|1692.4|1692.4|1692.6|1692.4|1692.8|1692.6|1692.2|1692|2732
1616583660000|2021-03-24 11:01:00|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.2|2132
1616583670000|2021-03-24 11:01:10|1693|1692.6|1693.8|1693.6|1694|1693.6|1692.8|1692.4|9360
1616583680000|2021-03-24 11:01:20|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.4|1693.2|2196
1616583690000|2021-03-24 11:01:30|1693.6|1693.6|1693|1692.8|1693.8|1693.6|1693|1692.6|19501
1616583700000|2021-03-24 11:01:40|1693.2|1693|1693.4|1693.2|1693.6|1693.2|1693|1692.8|4218
1616583710000|2021-03-24 11:01:50|1693.6|1693.4|1693.4|1693|1694.4|1694.2|1693.2|1693|7594
1616583720000|2021-03-24 11:02:00|1693.2|1693.2|1693|1692.6|1693.2|1693.2|1692.8|1692.6|1949
1616583730000|2021-03-24 11:02:10|1693.2|1692.8|1693.4|1692.8|1693.4|1693|1693|1692.8|2049
1616583740000|2021-03-24 11:02:20|1693.2|1692.6|1693|1692.6|1693.2|1692.8|1693|1692.6|1316
1616583750000|2021-03-24 11:02:30|1692.8|1692.4|1692.8|1692.2|1692.8|1692.4|1692.4|1692.2|1756
1616583760000|2021-03-24 11:02:40|1692.6|1692.4|1692.2|1692|1692.6|1692.6|1692.2|1692|5165
1616583770000|2021-03-24 11:02:50|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|1712
1616583780000|2021-03-24 11:03:00|1692|1691.8|1692|1691.8|1692.6|1692.2|1691.8|1691.4|10985
1616583790000|2021-03-24 11:03:10|1692.2|1692|1691.4|1691.2|1692.4|1692.2|1691.4|1691.2|6309
1616583800000|2021-03-24 11:03:20|1691.2|1691|1690.8|1690.6|1691.4|1691.2|1690.8|1690.6|4036
1616583810000|2021-03-24 11:03:30|1691|1690.4|1691|1690.8|1691.2|1691|1691|1690.4|3342
1616583820000|2021-03-24 11:03:40|1691.2|1690.6|1691.2|1691|1691.6|1691.4|1691.2|1690.6|3038
1616583830000|2021-03-24 11:03:50|1691.4|1690.8|1690.6|1690.4|1691.4|1691.2|1690.6|1690.4|1308
1616583840000|2021-03-24 11:04:00|1690.4|1690.2|1691.4|1691|1691.4|1691|1690.4|1690.2|9054
1616583850000|2021-03-24 11:04:10|1691.2|1690.8|1691.8|1691.6|1691.8|1691.6|1690.8|1690.6|5066
1616583860000|2021-03-24 11:04:20|1691.6|1691.4|1691.6|1691.4|1691.8|1691.4|1691.6|1691.4|2136
1616583870000|2021-03-24 11:04:30|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|1745
1616583880000|2021-03-24 11:04:40|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|871
1616583890000|2021-03-24 11:04:50|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|662
1616583900000|2021-03-24 11:05:00|1691.4|1691.2|1692|1691.8|1692|1691.8|1691.4|1691|5202
1616583910000|2021-03-24 11:05:10|1692.2|1692|1692.4|1692.2|1692.8|1692.4|1691.8|1691.6|11983
1616583920000|2021-03-24 11:05:20|1692.6|1692|1692.4|1692|1692.6|1692.2|1692.2|1692|1897
1616583930000|2021-03-24 11:05:30|1692.6|1692.2|1693|1692.6|1693|1692.6|1692.2|1692|4311
1616583940000|2021-03-24 11:05:40|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|777
1616583950000|2021-03-24 11:05:50|1693|1693|1693.2|1693|1693.6|1693.4|1692.8|1692.6|9684
1616583960000|2021-03-24 11:06:00|1693.4|1693.2|1693.4|1693|1694|1693.6|1693.4|1693|4717
1616583970000|2021-03-24 11:06:10|1693.2|1692.8|1693.8|1693.4|1693.8|1693.4|1693|1692.8|1554
1616583980000|2021-03-24 11:06:20|1693.6|1692.8|1692.4|1692|1693.8|1693.2|1692.4|1692|6600
1616583990000|2021-03-24 11:06:30||1692.2||1692.2||1692.2||1692|0
1616584000000|2021-03-24 11:06:40|1692.6||1692.6||1692.6||1692.4||643
1616584010000|2021-03-24 11:06:50||1692||1692.2||1692.2||1692|0
1616584020000|2021-03-24 11:07:00|1692.8|1692.4|1693.2|1692.8|1693.2|1692.8|1692.8|1692.4|1331
1616584030000|2021-03-24 11:07:10|1693|1693|1693|1692.6|1693|1693|1692.8|1692.4|2642
1616584040000|2021-03-24 11:07:20|1693.2|1692.8|1692.8|1692.6|1693.2|1692.8|1692.8|1692.6|1250
1616584050000|2021-03-24 11:07:30|1692.6|1692.4|1692.6|1692.4|1693.2|1692.8|1692.6|1692.4|2210
1616584060000|2021-03-24 11:07:40|1692.8|1692.6|1694.2|1694|1694.6|1694.2|1692.6|1692.4|38169
1616584070000|2021-03-24 11:07:50|1694|1693.6|1693|1692.6|1694|1693.8|1693|1692.6|12130
1616584080000|2021-03-24 11:08:00|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693.2|1692.8|1530
1616584090000|2021-03-24 11:08:10|1693.6|1693|1694.2|1694|1695.4|1695|1693.4|1693|42780
1616584100000|2021-03-24 11:08:20|1694.4|1694.2|1695.4|1695|1695.4|1695.2|1694.2|1694|37253
1616584110000|2021-03-24 11:08:30|1695.2|1695.2|1694.8|1694.4|1695.6|1695.2|1694.4|1694.2|20618
1616584120000|2021-03-24 11:08:40|1695|1694.6|1696|1695.8|1696.4|1696.2|1695|1694.6|41165
1616584130000|2021-03-24 11:08:50|1696.2|1696|1697.6|1697.2|1697.6|1697.4|1696|1695.8|21243
1616584140000|2021-03-24 11:09:00|1697.4|1697|1697.2|1696.8|1697.4|1697.2|1696.4|1696|28859
1616584150000|2021-03-24 11:09:10|1697|1696.6|1697.6|1697.4|1698.2|1698|1696.8|1696.6|16978
1616584160000|2021-03-24 11:09:20|1697.2|1697|1698.2|1698|1698.2|1698|1696.8|1696.6|21168
1616584170000|2021-03-24 11:09:30|1698.4|1698.2|1698.4|1698.2|1699.2|1699|1698.2|1698|23456
1616584180000|2021-03-24 11:09:40|1698.6|1698.4|1699.6|1699.2|1700|1699.8|1698.6|1698.4|6860
1616584190000|2021-03-24 11:09:50|1699.8|1699.4|1698.4|1698|1699.8|1699.6|1698.2|1698|16572
1616584200000|2021-03-24 11:10:00|1698.6|1698.2|1699.2|1699|1699.2|1699|1698.6|1698.2|18821
1616584210000|2021-03-24 11:10:10|1699.4|1699.2|1699|1698.6|1699.4|1699.2|1698.6|1698.4|9175
1616584220000|2021-03-24 11:10:20|1698.8|1698.4|1698.8|1698.4|1699|1698.6|1698.8|1698.4|500
1616584230000|2021-03-24 11:10:30|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|947
1616584240000|2021-03-24 11:10:40|1699.2|1698.4|1699.2|1699|1699.4|1699|1699|1698.4|4586
1616584250000|2021-03-24 11:10:50|1699.4|1699.2|1698.8|1698.6|1699.6|1699.2|1698.8|1698.4|13539
1616584260000|2021-03-24 11:11:00|1698.6|1698.4|1699.2|1699|1699.4|1699|1698.6|1698.4|2667
1616584270000|2021-03-24 11:11:10|1699.4|1699.2|1700|1699.4|1700|1699.4|1699.4|1699.2|276
1616584280000|2021-03-24 11:11:20|1699.8|1699.2|1699.4|1699|1699.8|1699.4|1699.4|1699|50
1616584290000|2021-03-24 11:11:30|1699.2|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|1006
1616584300000|2021-03-24 11:11:40||1698.8||1698.6||1698.8||1698.6|7
1616584310000|2021-03-24 11:11:50|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.2|1698|4186
1616584320000|2021-03-24 11:12:00|1699|1698.6|1698.6|1698.4|1699|1698.8|1698.6|1698.2|12800
1616584330000|2021-03-24 11:12:10|1698.8|1698.2|1699.4|1699|1699.6|1699.2|1698.2|1698|8133
1616584340000|2021-03-24 11:12:20|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|0
1616584350000|2021-03-24 11:12:30|1699.8|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.2|1500
1616584360000|2021-03-24 11:12:40|1699.4|1699.2|1699.2|1699|1699.4|1699.4|1699.2|1699|7444
1616584370000|2021-03-24 11:12:50|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|1088
1616584390000|2021-03-24 11:13:10|1699.4|1699.2|1699.8|1699.2|1699.8|1699.2|1698.4|1698|19964
1616584410000|2021-03-24 11:13:30|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1400
1616584420000|2021-03-24 11:13:40|1699.6|1699.6|1699.6|1699.2|1699.6|1699.6|1699.2|1699|11278
1616584430000|2021-03-24 11:13:50|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.8|1699.2|827
1616584440000|2021-03-24 11:14:00|1699.8|1699.8|1700.4|1700|1700.4|1700.2|1699.8|1699.8|6774
1616584450000|2021-03-24 11:14:10|1700.6|1700.2|1700.8|1700.4|1701|1700.6|1700.6|1700.2|709
1616584460000|2021-03-24 11:14:20|1701|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.4|0
1616584470000|2021-03-24 11:14:30|1701.4|1701|1701.6|1701.4|1701.6|1701.4|1701.2|1700.8|6214
1616584480000|2021-03-24 11:14:40|1701.8|1701.6|1701|1700.8|1702.4|1702|1701|1700.8|6988
1616584490000|2021-03-24 11:14:50|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.6|1700.4|1016
1616584500000|2021-03-24 11:15:00|1701|1700.4|1701.2|1700.8|1701.2|1700.8|1700.6|1700.4|1094
1616584510000|2021-03-24 11:15:10|1701.4|1701|1701.8|1701.4|1701.8|1701.6|1701.2|1701|4277
1616584520000|2021-03-24 11:15:20|1701.6|1701.2|1701.4|1700.6|1701.6|1701.2|1701|1700.6|1542
1616584530000|2021-03-24 11:15:30|1701.2|1700.8|1701.4|1701|1701.4|1701|1700.6|1700.4|0
1616584550000|2021-03-24 11:15:50|1701.2|1701.2|1701.6|1701.2|1701.6|1701.4|1701.2|1701.2|521
1616584560000|2021-03-24 11:16:00||1701.4||1701.2||1701.4||1701.2|0
1616584570000|2021-03-24 11:16:10|1701.4|1701|1701.4|1701|1701.4|1701.2|1701.4|1701|190
1616584580000|2021-03-24 11:16:20|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|70
1616584590000|2021-03-24 11:16:30|1701.2|1700.8|1701.2|1701|1701.4|1701|1701.2|1700.8|1465
1616584600000|2021-03-24 11:16:40|1701.4|1701.2|1701.4|1701.2|1701.6|1701.2|1701.4|1701|0
1616584610000|2021-03-24 11:16:50|1701.6|1701|1701.4|1701.2|1701.6|1701.4|1701.4|1701|380
1616584620000|2021-03-24 11:17:00|1701.6|1701|1701.4|1701.2|1701.6|1701.2|1701|1700.8|18125
1616584630000|2021-03-24 11:17:10|1701.2|1701|1700.8|1700.4|1701.2|1701.2|1700.6|1700.4|1462
1616584640000|2021-03-24 11:17:20|1700.6||1700.6||1700.6||1700.6||0
1616584650000|2021-03-24 11:17:30|1700.4|1700.2|1700.4|1700.2|1700.6|1700.2|1700.2|1700|2279
1616584660000|2021-03-24 11:17:40||1700||1700||1700||1700|0
1616584670000|2021-03-24 11:17:50||1700.2||1700.2||1700.2||1700.2|0
1616584680000|2021-03-24 11:18:00|1700.6|1700.4|1700.4|1700.2|1700.8|1700.4|1700.2|1700|5724
1616584690000|2021-03-24 11:18:10|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|1000
1616584700000|2021-03-24 11:18:20|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.2|1700|483
1616584710000|2021-03-24 11:18:30|1700.4|1700.4|1700.8|1700.4|1700.8|1700.6|1700.4|1700.4|944
1616584720000|2021-03-24 11:18:40|1700.6|1700.6|1700.6|1700.2|1700.6|1700.6|1700.6|1700.2|0
1616584730000|2021-03-24 11:18:50|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|50
1616584740000|2021-03-24 11:19:00|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|0
1616584760000|2021-03-24 11:19:20|1700.4|1700.4|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|706
1616584770000|2021-03-24 11:19:30|1700.8|1700.4|1700.6|1700.4|1700.8|1700.4|1700.6|1700.4|0
1616584780000|2021-03-24 11:19:40|1700.8|1700.6|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|0
1616584790000|2021-03-24 11:19:50|1701.4|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|1184
1616584800000|2021-03-24 11:20:00|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|6481
1616584810000|2021-03-24 11:20:10|1701|1700.8|1702.6|1702.4|1702.6|1702.4|1701|1700.8|13584
1616584820000|2021-03-24 11:20:20|1702.8|1702.2|1702.4|1702.2|1702.8|1702.2|1702|1701.8|2514
1616584830000|2021-03-24 11:20:30|1702.2|1702|1702.8|1702.4|1702.8|1702.6|1702.2|1702|2624
1616584840000|2021-03-24 11:20:40|1702.6|1702.2|1702.8|1702.4|1702.8|1702.4|1702|1701.8|12170
1616584850000|2021-03-24 11:20:50|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|521
1616584860000|2021-03-24 11:21:00|1702.6|1702.6|1703|1702.6|1703|1702.8|1702.6|1702.4|3444
1616584870000|2021-03-24 11:21:10|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|2056
1616584880000|2021-03-24 11:21:20|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702|1701.8|992
1616584890000|2021-03-24 11:21:30|1702.6|1702.2|1701.8|1701.6|1702.6|1702.2|1701.8|1701.2|0
1616584900000|2021-03-24 11:21:40|1702|1701.4|1702|1701.6|1702|1701.8|1702|1701.4|509
1616584910000|2021-03-24 11:21:50|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.6|1701.2|2163
1616584920000|2021-03-24 11:22:00|1702|1701.6|1702.2|1701.8|1702.4|1702.2|1701.8|1701.4|2083
1616584930000|2021-03-24 11:22:10|1702.4|1702|1702|1701.6|1702.4|1702|1702|1701.6|750
1616584940000|2021-03-24 11:22:20|1702.2|1701.8|1703|1702.6|1703.2|1702.8|1702.2|1701.6|1783
1616584950000|2021-03-24 11:22:30|1703.2|1702.8|1703.6|1703.4|1703.6|1703.4|1703.2|1702.8|1662
1616584960000|2021-03-24 11:22:40|1703.8|1703.6|1703.4|1703.2|1703.8|1703.6|1703.4|1703.2|1333
1616584970000|2021-03-24 11:22:50|1703.2|1703|1702.4|1702.2|1703.2|1703|1702.4|1702.2|2932
1616584980000|2021-03-24 11:23:00|1702.6|1702.4|1702.8|1702.4|1703.2|1702.8|1702.6|1702.4|1632
1616584990000|2021-03-24 11:23:10|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|200
1616585000000|2021-03-24 11:23:20|1703|1702.8|1703|1702.8|1703.2|1703|1703|1702.6|1593
1616585010000|2021-03-24 11:23:30|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.4|3377
1616585020000|2021-03-24 11:23:40|1702.8|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.4|1121
1616585030000|2021-03-24 11:23:50|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|1666
1616585040000|2021-03-24 11:24:00|1702.6|1702.4|1702.8|1702.6|1703|1702.6|1702.4|1702.2|2932
1616585050000|2021-03-24 11:24:10|1703|1702.4|1702.8|1702.4|1703|1702.4|1702.8|1702.4|417
1616585060000|2021-03-24 11:24:20|1702.6|1702.2|1702.4|1702.2|1702.8|1702.2|1702.4|1702.2|274
1616585070000|2021-03-24 11:24:30|1703|1702.4|1702.8|1702.6|1703|1702.8|1702.6|1702.4|15391
1616585080000|2021-03-24 11:24:40|1703|1702.8|1702.6|1702.4|1703|1702.8|1702.6|1702.4|2370
1616585090000|2021-03-24 11:24:50|1702.4|1702.2|1703|1702.6|1703|1702.8|1702.4|1702.2|992
1616585100000|2021-03-24 11:25:00||1702.8||1702.6||1702.8||1702.6|0
1616585110000|2021-03-24 11:25:10|1702.8|1702.2|1701.6|1701.4|1702.8|1702.4|1701.6|1701.2|5364
1616585120000|2021-03-24 11:25:20|1701.4|1701.2|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|1120
1616585130000|2021-03-24 11:25:30|1702|1701.6|1701|1700.8|1702|1701.8|1701|1700.8|1803
1616585140000|2021-03-24 11:25:40|1701.2|1701|1701.6|1701.2|1701.6|1701.4|1701.2|1701|412
1616585150000|2021-03-24 11:25:50|1701.4|1701|1700.8|1700.6|1701.4|1701|1700.8|1700.4|494
1616585160000|2021-03-24 11:26:00|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.6|446
1616585170000|2021-03-24 11:26:10|1701.2|1700.6|1701.2|1700.8|1701.6|1701.2|1701|1700.6|1952
1616585190000|2021-03-24 11:26:30|1701|1700.6|1700.4|1700|1701|1700.6|1700.4|1700|1821
1616585200000|2021-03-24 11:26:40|1700.2|1700.2|1700.4|1700.2|1700.6|1700.2|1700.2|1700|17
1616585210000|2021-03-24 11:26:50|1700.2|1700|1700|1699.8|1700.4|1700|1700|1699.8|4184
1616585220000|2021-03-24 11:27:00|1700.2|1700|1699.8|1699.4|1700.2|1700|1699.6|1699.4|2783
1616585230000|2021-03-24 11:27:10|1699.6|1699.2|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|5238
1616585240000|2021-03-24 11:27:20|1700|1699.6|1700|1699.4|1700|1699.6|1699.8|1699.4|0
1616585250000|2021-03-24 11:27:30|1700.2|1699.6|1700.4|1700|1700.8|1700.4|1700.2|1699.6|1915
1616585260000|2021-03-24 11:27:40||1700.2||1700||1700.2||1700|0
1616585270000|2021-03-24 11:27:50|1700.2|1699.8|1700.2|1700|1700.4|1700.2|1699.8|1699.6|5503
1616585280000|2021-03-24 11:28:00|1700|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.6|4776
1616585290000|2021-03-24 11:28:10|1700.2|1700|1700.8|1700.4|1700.8|1700.4|1700.2|1699.8|1292
1616585300000|2021-03-24 11:28:20||1700.6||1700.4||1700.6||1700.4|1500
1616585320000|2021-03-24 11:28:40|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|0
1616585330000|2021-03-24 11:28:50|1700.4|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700|302
1616585340000|2021-03-24 11:29:00|1700.4|1700.2|1700|1699.8|1700.4|1700.4|1699.8|1699.6|3129
1616585350000|2021-03-24 11:29:10|1699.8|1699.6|1699.4|1699.2|1700.2|1699.8|1699.4|1699.2|2201
1616585360000|2021-03-24 11:29:20|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.4|817
1616585370000|2021-03-24 11:29:30|1699.6|1699.2|1700.4|1700.2|1700.6|1700.2|1699.4|1699.2|2610
1616585380000|2021-03-24 11:29:40|1700.2|1700|1700.6|1700.4|1700.6|1700.4|1700.2|1700|2219
1616585390000|2021-03-24 11:29:50|1700.8|1700.6|1700.8|1700.4|1701|1700.6|1700.8|1700.4|0
1616585400000|2021-03-24 11:30:00|1700.6|1700.6|1700.6|1700.2|1701|1700.6|1700.6|1700.2|1529
1616585410000|2021-03-24 11:30:10|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|1000
1616585420000|2021-03-24 11:30:20|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701.2|1700.6|99
1616585430000|2021-03-24 11:30:30|1701|1701|1701|1700.6|1701|1701|1701|1700.6|0
1616585440000|2021-03-24 11:30:40|1700.8|1700.4|1701.8|1701.6|1702.2|1702|1700.4|1700.2|34097
1616585450000|2021-03-24 11:30:50|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1369
1616585460000|2021-03-24 11:31:00|1701.8|1701.6|1702|1701.8|1702.2|1702|1701.6|1701.4|5421
1616585470000|2021-03-24 11:31:10|1702.2|1702|1702|1701.8|1702.2|1702|1701.8|1701.6|2060
1616585480000|2021-03-24 11:31:20|1702.2|1702|1701.8|1701.4|1702.6|1702.2|1701.8|1701.4|2845
1616585490000|2021-03-24 11:31:30|1701.6|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701|2209
1616585500000|2021-03-24 11:31:40|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1701.8|1701.6|3009
1616585510000|2021-03-24 11:31:50|1702|1701.6|1703|1702.6|1703|1702.8|1701.8|1701.6|10165
1616585520000|2021-03-24 11:32:00|1702.8|1702.4|1702.2|1701.8|1702.8|1702.4|1702.2|1701.8|2415
1616585530000|2021-03-24 11:32:10|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.4|1701.2|2497
1616585540000|2021-03-24 11:32:20|1702|1701.8|1702|1701.6|1702.2|1702|1702|1701.6|962
1616585550000|2021-03-24 11:32:30|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|1547
1616585560000|2021-03-24 11:32:40|1701.6|1701.6|1702|1701.8|1702.2|1702|1701.6|1701.4|1948
1616585570000|2021-03-24 11:32:50|1702.2|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|135
1616585580000|2021-03-24 11:33:00|1702|1701.8|1701.6|1701.4|1702|1701.8|1701.6|1701.4|1979
1616585590000|2021-03-24 11:33:10|1701.8|1701.6|1701.6|1701.4|1702|1701.6|1701.6|1701.4|740
1616585600000|2021-03-24 11:33:20|1701.4|1701.2|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|2584
1616585610000|2021-03-24 11:33:30|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|0
1616585620000|2021-03-24 11:33:40|1701.4|1701.2|1701|1700.8|1701.4|1701.2|1701|1700.8|3589
1616585630000|2021-03-24 11:33:50|1701.2|1701|1701.6|1701.4|1701.8|1701.6|1701|1701|7366
1616585640000|2021-03-24 11:34:00|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1700.8|2931
1616585650000|2021-03-24 11:34:10|1701|1700.8|1701.4|1701|1701.4|1701.2|1700.8|1700.6|1840
1616585660000|2021-03-24 11:34:20|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|1142
1616585670000|2021-03-24 11:34:30|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.8|1101
1616585680000|2021-03-24 11:34:40|1701.2|1701|1701.2|1701|1701.6|1701.2|1701.2|1700.8|5202
1616585690000|2021-03-24 11:34:50|1701|1700.8|1701.2|1701|1701.4|1701.2|1700.8|1700.4|4267
1616585700000|2021-03-24 11:35:00|1701.4|1701.2|1701|1700.8|1701.4|1701.2|1701|1700.8|2958
1616585710000|2021-03-24 11:35:10|1700.8|1700.6|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|1271
1616585720000|2021-03-24 11:35:20|1701.4|1701|1701.2|1701|1701.6|1701.2|1701.2|1701|1528
1616585730000|2021-03-24 11:35:30|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1435
1616585740000|2021-03-24 11:35:40|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.2|1701|5000
1616585750000|2021-03-24 11:35:50|1702.2|1701.6|1703.4|1703|1703.4|1703.2|1702.2|1701.6|6217
1616585760000|2021-03-24 11:36:00|1703.6|1703.2|1703.8|1703.6|1704.4|1704.2|1703.6|1703.2|3586
1616585770000|2021-03-24 11:36:10|1704|1703.8|1704|1703.6|1704|1703.8|1703.8|1703.6|350
1616585780000|2021-03-24 11:36:20|1703.8|1703.4|1703.4|1703.2|1703.8|1703.6|1703.4|1703.2|2025
1616585790000|2021-03-24 11:36:30|1703.6|1703.4|1703.6|1703.4|1703.8|1703.4|1703.6|1703.2|206
1616585800000|2021-03-24 11:36:40|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|400
1616585810000|2021-03-24 11:36:50|1703.4|1703.2|1703.4|1703.2|1703.6|1703.2|1703|1702.8|7719
1616585820000|2021-03-24 11:37:00|1703.6|1703.4|1704|1703.8|1704|1703.8|1703.6|1703.2|5835
1616585830000|2021-03-24 11:37:10|1703.8|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|34
1616585840000|2021-03-24 11:37:20|1703.4|1703.2|1703.8|1703.4|1703.8|1703.6|1703|1702.8|3952
1616585850000|2021-03-24 11:37:30|1703.6|1703.2|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|0
1616585860000|2021-03-24 11:37:40|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|967
1616585880000|2021-03-24 11:38:00|1703.4|1703.4|1702.8|1702.6|1703.6|1703.4|1702.8|1702.6|5570
1616585890000|2021-03-24 11:38:10|1702.6|1702.4|1702.8|1702.2|1702.8|1702.4|1702.4|1702|3160
1616585900000|2021-03-24 11:38:20|1702.6|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|150
1616585920000|2021-03-24 11:38:40|1702.6|1702.4|1702.8|1702.4|1703|1702.8|1702.6|1702.4|4009
1616585930000|2021-03-24 11:38:50|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.6|0
1616585940000|2021-03-24 11:39:00|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|0
1616585950000|2021-03-24 11:39:10|1702.8|1702.6|1702|1701.8|1702.8|1702.6|1702|1701.6|3465
1616585960000|2021-03-24 11:39:20|1702.2|1702|1702|1701.8|1702.4|1702.2|1702|1701.8|1646
1616585970000|2021-03-24 11:39:30|1702.2|1702|1702.6|1702.2|1702.6|1702.4|1702|1702|1117
1616585980000|2021-03-24 11:39:40|1702.8|1702.4|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|1217
1616585990000|2021-03-24 11:39:50|1702.4|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|3626
1616586000000|2021-03-24 11:40:00|1702.2|1702|1702.2|1702|1702.4|1702.2|1702.2|1701.8|1911
1616586010000|2021-03-24 11:40:10|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|0
1616586020000|2021-03-24 11:40:20|1702|1701.6|1702.2|1701.8|1702.6|1702.2|1701.8|1701.6|1094
1616586030000|2021-03-24 11:40:30|1702|1701.6|1702|1701.8|1702|1701.8|1702|1701.6|0
1616586040000|2021-03-24 11:40:40|1702.2|1702|1702.2|1702|1702.6|1702.4|1702.2|1702|4769
1616586060000|2021-03-24 11:41:00|1702|1701.8|1702.2|1702|1702.4|1702.2|1702|1701.6|4618
1616586070000|2021-03-24 11:41:10|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.6|600
1616586080000|2021-03-24 11:41:20|1702.4|1701.8|1702.4|1702.2|1702.4|1702.2|1702.4|1701.8|548
1616586090000|2021-03-24 11:41:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|657
1616586100000|2021-03-24 11:41:40|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.4|98
1616586110000|2021-03-24 11:41:50|1703|1702.4|1703.6|1703.2|1703.6|1703.2|1703|1702.4|4882
1616586120000|2021-03-24 11:42:00|1703.4|1703|1703.2|1702.8|1703.4|1703|1703|1702.6|688
1616586130000|2021-03-24 11:42:10|1703.4|1703|1703.6|1703.4|1703.8|1703.4|1703.4|1703|2512
1616586140000|2021-03-24 11:42:20|1703.4|1703.2|1703.6|1703.2|1703.6|1703.2|1703.4|1703.2|250
1616586150000|2021-03-24 11:42:30||1703.4||1703.4||1703.4||1703.4|579
1616586160000|2021-03-24 11:42:40|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1703.4|1703.2|1008
1616586170000|2021-03-24 11:42:50|1703.2|1703|1703|1702.6|1703.2|1703|1702.8|1702.6|750
1616586180000|2021-03-24 11:43:00|1702.8|1702.4|1702.8|1702.6|1702.8|1702.6|1702.4|1702|0
1616586190000|2021-03-24 11:43:10|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|177
1616586200000|2021-03-24 11:43:20||1702.4||1702.4||1702.4||1702.4|483
1616586210000|2021-03-24 11:43:30|1702.8||1702.8||1702.8||1702.8||0
1616586220000|2021-03-24 11:43:40|1702.6|1702.2|1702.8|1702.2|1702.8|1702.4|1702.6|1702.2|856
1616586230000|2021-03-24 11:43:50|1702.6|1702|1702.2|1701.8|1702.6|1702|1702|1701.6|1384
1616586240000|2021-03-24 11:44:00|1702|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.6|563
1616586250000|2021-03-24 11:44:10|1701.8|1701.8|1701.6|1701.2|1701.8|1701.8|1701.6|1701.2|760
1616586260000|2021-03-24 11:44:20|1701.4|1701|1701.2|1701|1701.4|1701|1700.8|1700.6|7918
1616586270000|2021-03-24 11:44:30|1701.4|1700.8|1701.6|1701.2|1701.6|1701.2|1701.4|1700.8|0
1616586280000|2021-03-24 11:44:40|1701.4|1701|1701.4|1701|1701.6|1701.2|1701|1700.8|2611
1616586290000|2021-03-24 11:44:50|1701.2|1701.2|1700.8|1700.6|1701.2|1701.2|1700.8|1700.6|2988
1616586300000|2021-03-24 11:45:00|1701|1700.8|1701.2|1701|1701.4|1701|1700.8|1700.6|5262
1616586310000|2021-03-24 11:45:10|1701.4|1701.2|1701.8|1701.4|1701.8|1701.6|1701.4|1701|505
1616586320000|2021-03-24 11:45:20|1701.6|1701.2|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|0
1616586330000|2021-03-24 11:45:30|1702|1701.4|1701.8|1701.6|1702|1701.6|1701.8|1701.4|0
1616586340000|2021-03-24 11:45:40|1702|1701.8|1702.6|1702.4|1702.6|1702.4|1702|1701.8|3925
1616586350000|2021-03-24 11:45:50|1702.4|1702.2|1701.8|1701.6|1702.4|1702.2|1701.8|1701.6|6490
1616586360000|2021-03-24 11:46:00|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|0
1616586380000|2021-03-24 11:46:20|1701.4|1701|1701.6|1701.4|1701.8|1701.6|1701.2|1701|4670
1616586390000|2021-03-24 11:46:30|1701.4|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|1642
1616586400000|2021-03-24 11:46:40|1701.4|1701.2|1701|1700.6|1701.4|1701.2|1700.6|1700.4|7030
1616586410000|2021-03-24 11:46:50|1700.8|1700.4|1700.2|1700|1701|1700.4|1700.2|1700|3710
1616586420000|2021-03-24 11:47:00|1700.4|1699.8|1700.2|1700|1700.6|1700.2|1700.2|1699.8|5026
1616586430000|2021-03-24 11:47:10|||||||||100
1616586440000|2021-03-24 11:47:20|1700|1699.8|1700.4|1700|1700.4|1700|1700|1699.8|1040
1616586450000|2021-03-24 11:47:30|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|100
1616586460000|2021-03-24 11:47:40|1700.4|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700|5545
1616586470000|2021-03-24 11:47:50|1701||1700.8||1701||1700.6||0
1616586480000|2021-03-24 11:48:00|1701|1700.6|1700.2|1700|1701|1700.6|1700.2|1700|8954
1616586490000|2021-03-24 11:48:10|||||||||300
1616586500000|2021-03-24 11:48:20|1699.8|1699.6|1700.2|1699.8|1700.2|1700|1699.6|1699.4|8033
1616586510000|2021-03-24 11:48:30||1700||1700||1700||1699.8|0
1616586520000|2021-03-24 11:48:40|1700|1699.8|1699.6|1699.4|1700.2|1700|1699.6|1699.4|1292
1616586530000|2021-03-24 11:48:50|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.4|1699.2|3105
1616586540000|2021-03-24 11:49:00|1699.8|1699.2|1699.4|1699|1699.8|1699.4|1699.4|1699|915
1616586550000|2021-03-24 11:49:10|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.8|600
1616586560000|2021-03-24 11:49:20|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|2147
1616586570000|2021-03-24 11:49:30|1699.2|1698.6|1698.6|1698.2|1699.2|1698.8|1698.2|1698|2107
1616586580000|2021-03-24 11:49:40|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1698|3143
1616586590000|2021-03-24 11:49:50|1698.4|1698.2|1698.8|1698.4|1698.8|1698.6|1698.2|1698|4406
1616586600000|2021-03-24 11:50:00|1698.6|1698.2|1698.4|1698|1698.8|1698.2|1698.2|1698|435
1616586610000|2021-03-24 11:50:10|1698.6|1698.2|1698.8|1698.6|1699|1698.6|1698.6|1698.2|0
1616586620000|2021-03-24 11:50:20|1699|1698.4|1698.6|1698.4|1699|1698.6|1698.6|1698.4|29
1616586630000|2021-03-24 11:50:30|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|84
1616586640000|2021-03-24 11:50:40|1698.8|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|139
1616586650000|2021-03-24 11:50:50||1698.2||1698.4||1698.4||1698.2|0
1616586660000|2021-03-24 11:51:00|1698.8|1698.6|1698.2|1698|1699|1698.6|1698.2|1698|5466
1616586670000|2021-03-24 11:51:10|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|3511
1616586680000|2021-03-24 11:51:20|1698|1697.6|1697|1696.8|1698|1697.6|1697|1696.8|3562
1616586690000|2021-03-24 11:51:30|1697.2|1697|1697.2|1696.8|1697.4|1697.2|1697|1696.6|1951
1616586700000|2021-03-24 11:51:40|1697|1697|1697.4|1697.2|1697.4|1697.2|1697|1697|0
1616586710000|2021-03-24 11:51:50|1697.6|1697|1697.4|1697|1697.8|1697|1697.2|1696.8|404
1616586720000|2021-03-24 11:52:00|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697|0
1616586730000|2021-03-24 11:52:10|1697.4|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|0
1616586740000|2021-03-24 11:52:20|1697.2|1697|1696.6|1696.4|1697.2|1697|1696.6|1696.4|747
1616586750000|2021-03-24 11:52:30|1696.4|1696.2|1697|1696.6|1697|1696.8|1696.4|1696.2|1219
1616586760000|2021-03-24 11:52:40|1696.8|1696.4|1697|1696.6|1697|1696.6|1696.6|1696.2|2139
1616586770000|2021-03-24 11:52:50|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696.4|300
1616586780000|2021-03-24 11:53:00|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.2|1696|1540
1616586790000|2021-03-24 11:53:10|1696.2|1695.8|1695.8|1695.4|1696.4|1696|1695.8|1695.4|3562
1616586800000|2021-03-24 11:53:20|1695.6|1695.6|1695.4|1695.2|1695.8|1695.6|1695.2|1695|3960
1616586810000|2021-03-24 11:53:30|1695.2|1695|1695|1694.8|1695.2|1695|1695|1694.8|6211
1616586820000|2021-03-24 11:53:40|1695.2|1695|1695.4|1695|1695.4|1695.2|1695|1694.8|3187
1616586830000|2021-03-24 11:53:50|1695.2|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|390
1616586840000|2021-03-24 11:54:00|1695|1694.8|1695.2|1695|1695.4|1695|1695|1694.6|5980
1616586850000|2021-03-24 11:54:10|1695.4|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695|1112
1616586860000|2021-03-24 11:54:20|1695.6|1695.6|1695.8|1695.6|1696.2|1695.8|1695.6|1695.6|2294
1616586870000|2021-03-24 11:54:30|1696|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.6|213
1616586890000|2021-03-24 11:54:50|1696.2|1695.6|1695.8|1695.6|1696.2|1695.6|1695.8|1695.6|1648
1616586900000|2021-03-24 11:55:00|1695.6|1695.4|1695.2|1695|1695.8|1695.4|1695.2|1695|3696
1616586910000|2021-03-24 11:55:10|1695|1694.8|1695|1694.8|1695|1694.8|1695|1694.8|1316
1616586920000|2021-03-24 11:55:20|1694.8|1694.6|1695|1694.8|1695|1694.8|1694.8|1694.6|0
1616586930000|2021-03-24 11:55:30||1694.6||1694.8||1694.8||1694.6|0
1616586940000|2021-03-24 11:55:40|1694.8|1694.6|1694.2|1694|1694.8|1694.6|1694.2|1694|2699
1616586950000|2021-03-24 11:55:50|||||||||1059
1616586960000|2021-03-24 11:56:00|1694.4|1694.2|1694|1693.6|1694.4|1694.2|1694|1693.6|7481
1616586970000|2021-03-24 11:56:10|1693.8|1693.4|1693.6|1693.4|1693.8|1693.4|1693.6|1693.4|2956
1616586980000|2021-03-24 11:56:20|1693.8||1693.6||1693.8||1693.6||73
1616586990000|2021-03-24 11:56:30|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|2298
1616587000000|2021-03-24 11:56:40|1694|1693.4|1693.8|1693.6|1694|1693.8|1693.8|1693.4|254
1616587010000|2021-03-24 11:56:50||1693.4||1693.6||1693.6||1693.4|0
1616587020000|2021-03-24 11:57:00|1694|1693.4|1694|1693.6|1694.2|1694|1693.8|1693.4|1464
1616587030000|2021-03-24 11:57:10|1693.8|1693.4|1693|1692.6|1693.8|1693.4|1693|1692.6|1842
1616587040000|2021-03-24 11:57:20|1692.8|1692.4|1692.2|1692|1693|1692.8|1692.2|1692|6779
1616587050000|2021-03-24 11:57:30|1692.4|1692.2|1692|1691.6|1692.4|1692.2|1691.8|1691.6|4195
1616587060000|2021-03-24 11:57:40|1691.8|1691.2|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|5107
1616587070000|2021-03-24 11:57:50|1691.6|1691.4|1691.8|1691.6|1691.8|1691.6|1691.6|1691.2|624
1616587080000|2021-03-24 11:58:00|1691.6|1691.4|1691.2|1691|1691.6|1691.4|1691.2|1691|2356
1616587090000|2021-03-24 11:58:10|1691|1690.8|1691|1690.8|1691.4|1691.2|1690.8|1690.6|8370
1616587100000|2021-03-24 11:58:20|1690.8|1690.6|1691.4|1691|1691.6|1691.2|1690.8|1690.6|2066
1616587110000|2021-03-24 11:58:30|1691.2|1691.2|1691.4|1691|1691.6|1691.4|1691.2|1691|3823
1616587120000|2021-03-24 11:58:40|1691.6||1691.4||1691.6||1691.4||0
1616587130000|2021-03-24 11:58:50|1691.6|1691.2|1691|1690.8|1691.8|1691.6|1691|1690.8|2282
1616587140000|2021-03-24 11:59:00|1691.2|1691|1691.4|1691|1691.4|1691.2|1691|1690.8|1401
1616587150000|2021-03-24 11:59:10|1691.6|1691.2|1691.8|1691.4|1691.8|1691.6|1691.4|1691|2514
1616587160000|2021-03-24 11:59:20|1692|1691.6|1692|1691.6|1692|1691.6|1692|1691.6|274
1616587170000|2021-03-24 11:59:30|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.6|247
1616587180000|2021-03-24 11:59:40|1692|1691.6|1691.4|1691.2|1692|1691.6|1691|1690.8|6898
1616587190000|2021-03-24 11:59:50|1691.2|1691|1690.6|1690.4|1691.4|1691.2|1690.6|1690.4|3011
1616587200000|2021-03-24 12:00:00|1690.4|1690.2|1691.8|1691.6|1691.8|1691.6|1690.4|1690.2|1704
1616587210000|2021-03-24 12:00:10|1691.6|1691.4|1691.8|1691.4|1692.2|1692|1691.6|1691.4|902
1616587220000|2021-03-24 12:00:20|1692|1691.6|1692|1691.6|1692|1691.8|1691.4|1691.2|1480
1616587230000|2021-03-24 12:00:30|1691.8|1691.8|1692.4|1692.2|1692.6|1692.2|1691.8|1691.8|3445
1616587240000|2021-03-24 12:00:40|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|1915
1616587250000|2021-03-24 12:00:50|1692.4|1691.6|1692|1691.6|1692.4|1691.6|1691.8|1691.6|2552
1616587260000|2021-03-24 12:01:00|1691.8|1691.8|1692.6|1692|1692.6|1692.2|1691.8|1691.8|1812
1616587280000|2021-03-24 12:01:20|1692.4|1691.8|1692.6|1692.2|1692.6|1692.4|1692.2|1691.8|2854
1616587290000|2021-03-24 12:01:30|1692.4|1692|1692|1691.6|1692.6|1692|1692|1691.6|1010
1616587300000|2021-03-24 12:01:40|1691.8|1691.8|1692|1691.8|1692.4|1692.2|1691.8|1691.8|7875
1616587310000|2021-03-24 12:01:50|1692.2|1692|1692.4|1692|1692.4|1692|1692.2|1692|659
1616587320000|2021-03-24 12:02:00|1692.6|1692.2|1692.8|1692.4|1693.4|1693|1692.6|1692.2|1672
1616587330000|2021-03-24 12:02:10|1693|1692.6|1692.8|1692.4|1693.2|1692.8|1692.6|1692.4|412
1616587340000|2021-03-24 12:02:20|1692.6|1692.2|1692.6|1692.2|1692.8|1692.4|1692.2|1691.8|8595
1616587350000|2021-03-24 12:02:30|1692.4|1691.8|1691.8|1691.6|1692.6|1691.8|1691.8|1691.6|4062
1616587360000|2021-03-24 12:02:40|1692|1691.8|1691.8|1691.4|1692|1691.8|1691.8|1691.4|1199
1616587370000|2021-03-24 12:02:50|1691.6|1691.6|1691.6|1691.2|1691.6|1691.6|1691.4|1691.2|0
1616587380000|2021-03-24 12:03:00|1691.4|1691|1691.4|1691|1691.6|1691.4|1691|1690.8|6943
1616587390000|2021-03-24 12:03:10|1691.2|1691.2|1691.8|1691.4|1691.8|1691.4|1691.2|1691|630
1616587400000|2021-03-24 12:03:20|1691.6|1691.6|1692|1691.6|1692|1691.6|1691.6|1691.6|857
1616587420000|2021-03-24 12:03:40|1691.8|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|300
1616587430000|2021-03-24 12:03:50|1691.8|1691.8|1692|1691.6|1692.2|1692|1691.8|1691.6|881
1616587440000|2021-03-24 12:04:00|1691.8|1691.8|1692.2|1691.8|1692.2|1691.8|1691.8|1691.6|851
1616587450000|2021-03-24 12:04:10|1692|1692|1692|1691.8|1692.2|1692|1692|1691.8|830
1616587460000|2021-03-24 12:04:20|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|5112
1616587470000|2021-03-24 12:04:30|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|318
1616587480000|2021-03-24 12:04:40|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692|2553
1616587490000|2021-03-24 12:04:50|1692.6|1692.4|1693|1692.8|1693.4|1693|1692.6|1692.4|2891
1616587500000|2021-03-24 12:05:00|1693.2|1692.6|1693|1692.6|1693.2|1692.8|1693|1692.6|0
1616587510000|2021-03-24 12:05:10|1693.2|1692.8|1694.4|1694|1694.4|1694|1693.2|1692.8|1553
1616587520000|2021-03-24 12:05:20|1694.6|1694.2|1695.8|1695.6|1695.8|1695.6|1694.4|1694.2|3556
1616587530000|2021-03-24 12:05:30|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.2|2013
1616587540000|2021-03-24 12:05:40|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|46
1616587550000|2021-03-24 12:05:50|1695.6|1695.4|1695|1694.8|1695.6|1695.6|1695|1694.8|2769
1616587560000|2021-03-24 12:06:00|1695.2|1695|1695.4|1695.2|1695.8|1695.4|1695.2|1694.8|1371
1616587570000|2021-03-24 12:06:10|1695.6|1695|1695.2|1694.8|1695.6|1695|1695|1694.8|0
1616587580000|2021-03-24 12:06:20|1695.4|1695|1695.2|1694.8|1695.6|1695.4|1695.2|1694.8|1386
1616587590000|2021-03-24 12:06:30|1695|1695|1695.2|1694.8|1695.4|1695|1695|1694.8|500
1616587600000|2021-03-24 12:06:40|1695|1695|1695.4|1695|1695.4|1695|1695|1694.8|932
1616587610000|2021-03-24 12:06:50|1695.2|1694.8|1695.2|1695|1695.4|1695|1695|1694.8|21
1616587620000|2021-03-24 12:07:00|1696.2|1695.2|1695|1694.8|1696.4|1696|1695|1694.6|71934
1616587630000|2021-03-24 12:07:10|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.4|1120
1616587640000|2021-03-24 12:07:20|1695|1694.8|1695|1694.6|1695|1694.8|1695|1694.6|1502
1616587660000|2021-03-24 12:07:40||1694.8||1694.8||1694.8||1694.8|0
1616587670000|2021-03-24 12:07:50|1695.2|1695|1695.4|1695.2|1695.6|1695.2|1695.2|1695|1236
1616587680000|2021-03-24 12:08:00|1695.6|1695.4|1695.8|1695.6|1696|1695.8|1695.6|1695.4|60
1616587690000|2021-03-24 12:08:10|1696|1695.8|1695.8|1695.6|1696|1695.8|1695.8|1695.6|200
1616587700000|2021-03-24 12:08:20|1696|1695.4|1695.4|1695.2|1696|1695.4|1695.4|1695.2|893
1616587710000|2021-03-24 12:08:30|1695.6|1695|1695.2|1695|1695.6|1695.2|1695.2|1695|1017
1616587720000|2021-03-24 12:08:40|1695.4|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|210
1616587730000|2021-03-24 12:08:50|1695.4|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|323
1616587740000|2021-03-24 12:09:00|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.4|1695|17
1616587750000|2021-03-24 12:09:10|1695.2|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695|315
1616587760000|2021-03-24 12:09:20|1695.6|1695|1695.4|1695.2|1695.6|1695.2|1695.4|1695|0
1616587770000|2021-03-24 12:09:30|1695.6|1695.4|1695.6|1695.4|1695.8|1695.6|1695.6|1695.4|1032
1616587780000|2021-03-24 12:09:40|1695.8|1695.6|1695.6|1695.4|1695.8|1695.6|1695.6|1695.4|2070
1616587790000|2021-03-24 12:09:50|1695.4|1695.2|1695.6|1695.4|1695.6|1695.4|1695.2|1695|1013
1616587800000|2021-03-24 12:10:00|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.2|1695|303
1616587820000|2021-03-24 12:10:20|1695.4|1695|1695.4|1695.2|1695.6|1695.2|1695.4|1695|0
1616587830000|2021-03-24 12:10:30|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|0
1616587840000|2021-03-24 12:10:40|1695|1694.8|1694.4|1694|1695|1694.8|1694.4|1694|3056
1616587850000|2021-03-24 12:10:50|1694.2|1694.2|1694.6|1694.2|1694.6|1694.4|1694.2|1694.2|1874
1616587860000|2021-03-24 12:11:00|1694.4|1694|1694.2|1694|1694.4|1694|1694.2|1693.8|365
1616587870000|2021-03-24 12:11:10|1694.4||1694.6||1694.6||1694.4||0
1616587880000|2021-03-24 12:11:20|1694.8|1694.2|1694.8|1694.4|1694.8|1694.4|1694.8|1694.2|0
1616587890000|2021-03-24 12:11:30|1695|1694.6|1694.8|1694.6|1695.2|1694.8|1694.8|1694.6|1279
1616587910000|2021-03-24 12:11:50|||||||||177
1616587920000|2021-03-24 12:12:00|1695|1694.8|1695.4|1695|1695.4|1695|1695|1694.6|1952
1616587930000|2021-03-24 12:12:10|1695.2|1694.8|1695|1694.8|1695.4|1694.8|1695|1694.8|100
1616587940000|2021-03-24 12:12:20|1695.2|1695|1695.4|1695.2|1695.4|1695.2|1695|1694.6|920
1616587950000|2021-03-24 12:12:30|1695.2|1695|1695.2|1695|1695.4|1695.2|1695.2|1694.8|1135
1616587960000|2021-03-24 12:12:40|1695.4|1694.8|1695.2|1695|1695.4|1695|1695|1694.8|1657
1616587970000|2021-03-24 12:12:50|1695.4|1695.2|1695.6|1695.2|1695.8|1695.4|1695.2|1695|1898
1616587980000|2021-03-24 12:13:00|1695.4|1695|1695.4|1695|1695.4|1695.2|1695.2|1694.8|86
1616587990000|2021-03-24 12:13:10|1695.2|1694.8|1695.2|1695|1695.2|1695|1695.2|1694.8|0
1616588000000|2021-03-24 12:13:20|1695|1694.8|1695|1694.8|1695|1694.8|1695|1694.8|0
1616588010000|2021-03-24 12:13:30|1695.2||1695.2||1695.2||1695.2||200
1616588020000|2021-03-24 12:13:40|1695.4|1695|1695.8|1695.6|1695.8|1695.6|1695.4|1695|1339
1616588030000|2021-03-24 12:13:50|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|6459
1616588040000|2021-03-24 12:14:00|1696.4|1696.2|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|125
1616588050000|2021-03-24 12:14:10|1696.4|1696|1695.8|1695.6|1696.4|1696.2|1695.8|1695.6|2701
1616588060000|2021-03-24 12:14:20|1695.6|1695.4|1696.2|1696|1696.4|1696.2|1695.6|1695.4|747
1616588070000|2021-03-24 12:14:30|1696|1695.8|1695.4|1695.2|1696|1695.8|1695.4|1695.2|3811
1616588080000|2021-03-24 12:14:40|1695.2|1695|1695.4|1695|1695.4|1695.2|1695.2|1694.8|1249
1616588090000|2021-03-24 12:14:50||1695.2||1695||1695.2||1695|0
1616588100000|2021-03-24 12:15:00|1695.2|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|270
1616588110000|2021-03-24 12:15:10|1695|1694.8|1695|1694.8|1695.2|1694.8|1695|1694.8|1066
1616588120000|2021-03-24 12:15:20|1695.2|1695|1695.4|1695|1695.4|1695|1695.2|1695|367
1616588130000|2021-03-24 12:15:30|1695.2|1695.2|1695.2|1695|1695.6|1695.4|1695|1694.8|850
1616588140000|2021-03-24 12:15:40|1695|1694.8|1695.2|1695|1695.2|1695|1695|1694.8|791
1616588150000|2021-03-24 12:15:50|1695.4|1694.8|1695.2|1694.8|1695.4|1694.8|1695|1694.8|509
1616588160000|2021-03-24 12:16:00|1695|1695|1695.4|1695|1695.4|1695|1695|1694.8|0
1616588170000|2021-03-24 12:16:10|1695.2|1694.8|1694.6|1694.4|1695.2|1694.8|1694.6|1694.4|4571
1616588180000|2021-03-24 12:16:20|1694.8|1694.6|1695.4|1695.2|1695.6|1695.4|1694.6|1694.2|10341
1616588190000|2021-03-24 12:16:30|1695.2|1695|1694.8|1694.4|1695.2|1695|1694.8|1694.4|494
1616588200000|2021-03-24 12:16:40|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.8|1694.6|438
1616588210000|2021-03-24 12:16:50|1694.6|1694.4|1694|1693.8|1694.6|1694.4|1693.8|1693.6|4656
1616588220000|2021-03-24 12:17:00|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.8|995
1616588230000|2021-03-24 12:17:10|1694.2||1694||1694.2||1694||0
1616588240000|2021-03-24 12:17:20|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.8|555
1616588250000|2021-03-24 12:17:30|1694.2|1694|1694.2|1694|1694.2|1694|1694.2|1694|630
1616588260000|2021-03-24 12:17:40|1694|1693.8|1694.8|1694.6|1694.8|1694.6|1694|1693.8|2290
1616588270000|2021-03-24 12:17:50|1694.6|1694.4|1694.4|1694|1694.6|1694.4|1694.2|1694|274
1616588280000|2021-03-24 12:18:00|1694.2|1694.2|1694|1693.8|1694.2|1694.2|1694|1693.8|749
1616588290000|2021-03-24 12:18:10||1693.6||1693.8||1693.8||1693.6|35
1616588300000|2021-03-24 12:18:20|1694.2||1694.2||1694.2||1694.2||0
1616588310000|2021-03-24 12:18:30|1694|1694|1694.2|1694|1694.4|1694|1694|1693.8|952
1616588320000|2021-03-24 12:18:40|1694.4|1694.2|1694.2|1693.8|1694.4|1694.2|1694.2|1693.8|110
1616588340000|2021-03-24 12:19:00|1694|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.4|750
1616588350000|2021-03-24 12:19:10|1694.2|1693.8|1694.2|1694|1694.4|1694|1694.2|1693.8|0
1616588360000|2021-03-24 12:19:20|1694.4|1693.8|1694|1693.6|1694.4|1693.8|1693.8|1693.6|707
1616588370000|2021-03-24 12:19:30|1694.2|1693.8|1694.2|1693.8|1694.4|1694|1694.2|1693.8|170
1616588380000|2021-03-24 12:19:40||1694||1693.8||1694||1693.8|0
1616588390000|2021-03-24 12:19:50|1694|1694|1693.6|1693.4|1694|1694|1693.6|1693.4|983
1616588400000|2021-03-24 12:20:00|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.6|1693.4|1298
1616588410000|2021-03-24 12:20:10|1694.2|1693.6|1694|1693.6|1694.2|1693.6|1694|1693.6|0
1616588420000|2021-03-24 12:20:20|1694.2|1693.8|1693|1692.8|1694.2|1694|1693|1692.8|4969
1616588430000|2021-03-24 12:20:30|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693|1692.8|5321
1616588440000|2021-03-24 12:20:40|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|1670
1616588450000|2021-03-24 12:20:50|1694|1693.4|1694|1693.6|1694|1693.8|1694|1693.4|603
1616588460000|2021-03-24 12:21:00|1693.8|1693.8|1693.8|1693.6|1693.8|1693.8|1693.8|1693.6|310
1616588470000|2021-03-24 12:21:10|1693.6|1693.4|1693.2|1693|1693.6|1693.4|1693.2|1693|2616
1616588480000|2021-03-24 12:21:20|1693.4||1693.2||1693.4||1693.2||1819
1616588490000|2021-03-24 12:21:30|1693|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|1098
1616588500000|2021-03-24 12:21:40|1693.2|1693|1693.4|1693|1693.6|1693.2|1693.2|1693|594
1616588510000|2021-03-24 12:21:50|1693.6|1693.2|1693.8|1693.6|1694|1693.6|1693.6|1693.2|2779
1616588520000|2021-03-24 12:22:00|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|0
1616588530000|2021-03-24 12:22:10|1693.4|1693.4|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|801
1616588540000|2021-03-24 12:22:20||1693.2||1693.2||1693.2||1693.2|0
1616588550000|2021-03-24 12:22:30|1693.4|1693.4|1693.6|1693.4|1693.6|1693.4|1693.4|1693.4|0
1616588560000|2021-03-24 12:22:40|1693.8|1693.6|1694.2|1693.8|1694.2|1693.8|1693.8|1693.6|1716
1616588570000|2021-03-24 12:22:50|1694.4|1694|1694.4|1694.2|1694.6|1694.4|1694.4|1694|921
1616588580000|2021-03-24 12:23:00|1694.6||1694.6||1694.6||1694.6||0
1616588590000|2021-03-24 12:23:10|1694.4|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|2053
1616588600000|2021-03-24 12:23:20|1695|1694.6|1695|1694.8|1695|1694.8|1695|1694.6|0
1616588610000|2021-03-24 12:23:30|||||||||2488
1616588620000|2021-03-24 12:23:40|1695.2|1695|1695.6|1695.2|1695.6|1695.4|1695.2|1695|7827
1616588630000|2021-03-24 12:23:50|1695.4|1695.4|1695|1694.8|1695.4|1695.4|1694.8|1694.6|1247
1616588640000|2021-03-24 12:24:00|1695.2|1695|1695|1694.6|1695.2|1695|1695|1694.4|300
1616588650000|2021-03-24 12:24:10||1694.8||1694.8||1694.8||1694.6|0
1616588680000|2021-03-24 12:24:40|1694.8|1694.6|1694.6|1694.2|1694.8|1694.6|1694.4|1694.2|568
1616588690000|2021-03-24 12:24:50|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|0
1616588700000|2021-03-24 12:25:00||1694.2||1694.2||1694.2||1694.2|0
1616588710000|2021-03-24 12:25:10||1694.4||1694.4||1694.4||1694.4|0
1616588720000|2021-03-24 12:25:20|1694.4|1694.2|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|170
1616588730000|2021-03-24 12:25:30|1694.4|1694.2|1695|1694.8|1695|1694.8|1694.4|1694.2|507
1616588740000|2021-03-24 12:25:40|1695.2|1694.6|1695.4|1695|1695.8|1695.6|1695.2|1694.6|574
1616588750000|2021-03-24 12:25:50|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695|1694.8|3248
1616588760000|2021-03-24 12:26:00|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695|0
1616588770000|2021-03-24 12:26:10|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|848
1616588780000|2021-03-24 12:26:20|1695.6|1695.4|1695.6|1695.4|1695.8|1695.6|1695.6|1695.4|1282
1616588790000|2021-03-24 12:26:30||1695.2||1695.2||1695.2||1695.2|0
1616588800000|2021-03-24 12:26:40||1695.4||1695.4||1695.4||1695.2|0
1616588810000|2021-03-24 12:26:50|1695.8|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.6|1520
1616588820000|2021-03-24 12:27:00|1696.2|1696.2|1695.8|1695.4|1696.2|1696.2|1695.8|1695.4|767
1616588830000|2021-03-24 12:27:10||1695.6||1695.6||1695.6||1695.6|0
1616588840000|2021-03-24 12:27:20|1695.6|1695.4|1694.6|1694.4|1695.8|1695.6|1694.4|1694.2|1415
1616588850000|2021-03-24 12:27:30|1694.8|1694.2|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|1000
1616588860000|2021-03-24 12:27:40|1694.8|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.2|1195
1616588870000|2021-03-24 12:27:50|1694.6|1694.6|1695|1694.8|1695|1694.8|1694.6|1694.4|926
1616588880000|2021-03-24 12:28:00|1695.2|1695|1695.2|1694.8|1695.2|1695|1695.2|1694.8|64
1616588890000|2021-03-24 12:28:10|1695|1695|1695|1694.6|1695|1695|1695|1694.6|0
1616588900000|2021-03-24 12:28:20|||||||||181
1616588930000|2021-03-24 12:28:50||1694.4||1694.4||1694.4||1694.4|0
1616588940000|2021-03-24 12:29:00|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|0
1616588950000|2021-03-24 12:29:10|1694.6|1694.4|1694.8|1694.6|1694.8|1694.6|1694.6|1694.4|531
1616588960000|2021-03-24 12:29:20|1694.6|1694.4|1694.4|1694|1694.8|1694.4|1694.2|1694|604
1616588970000|2021-03-24 12:29:30|1694.2|1693.8|1693.8|1693.4|1694.4|1694|1693.8|1693.4|59
1616588980000|2021-03-24 12:29:40|1694|1693.6|1693.8|1693.6|1694|1693.6|1693.8|1693.4|0
1616588990000|2021-03-24 12:29:50|1694|1693.8|1694|1693.8|1694|1693.8|1693.8|1693.6|625
1616589000000|2021-03-24 12:30:00|1694.2||1694.2||1694.2||1694||1091
1616589010000|2021-03-24 12:30:10|1694|1693.4|1693.8|1693.2|1694|1693.6|1693.4|1693|11295
1616589020000|2021-03-24 12:30:20|1693.6|1693|1693.4|1693|1693.6|1693|1693.4|1693|1578
1616589030000|2021-03-24 12:30:30||1693.2||1693||1693.2||1693|0
1616589040000|2021-03-24 12:30:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|0
1616589050000|2021-03-24 12:30:50|1693.4|1693|1693|1692.6|1693.6|1693.2|1693|1692.6|1176
1616589060000|2021-03-24 12:31:00|1693.2|1692.8|1693.4|1693|1693.4|1693|1692.8|1692.4|9671
1616589070000|2021-03-24 12:31:10|1693.6|1693.2|1693.4|1693|1693.6|1693.4|1693.4|1693|0
1616589080000|2021-03-24 12:31:20||1692.8||1692.8||1692.8||1692.8|0
1616589090000|2021-03-24 12:31:30|1693.2|1692.6|1693|1692.6|1693.2|1692.6|1693|1692.4|200
1616589100000|2021-03-24 12:31:40|1692.8|1692.4|1692.6|1692.4|1692.8|1692.4|1692.6|1692.4|230
1616589110000|2021-03-24 12:31:50|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|3183
1616589120000|2021-03-24 12:32:00|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|571
1616589130000|2021-03-24 12:32:10|1692.4|1692|1692.6|1692.4|1692.8|1692.4|1692.4|1692|634
1616589140000|2021-03-24 12:32:20|1692.8|1692.2|1692.8|1692.4|1692.8|1692.6|1692.8|1692.2|464
1616589160000|2021-03-24 12:32:40||1692.6||1692.4||1692.6||1692.4|0
1616589170000|2021-03-24 12:32:50||1692.2||1692.2||1692.2||1692.2|0
1616589180000|2021-03-24 12:33:00|1692.6|1692.4|1692.2|1692|1692.6|1692.4|1692.2|1692|674
1616589190000|2021-03-24 12:33:10|1692|1691.8|1692.2|1692|1692.4|1692|1692|1691.8|1048
1616589200000|2021-03-24 12:33:20|1692|1691.8|1691.2|1691|1692|1691.8|1691|1690.8|2520
1616589210000|2021-03-24 12:33:30|1691|1690.8|1691|1690.8|1691.2|1690.8|1691|1690.8|508
1616589220000|2021-03-24 12:33:40|1691.2|1691|1690.6|1690.4|1691.4|1691.2|1690.6|1690.4|282
1616589230000|2021-03-24 12:33:50|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|965
1616589240000|2021-03-24 12:34:00|1691|1690.6|1691.4|1691.2|1691.4|1691.2|1690.8|1690.6|1934
1616589250000|2021-03-24 12:34:10|1691.6|1691.4|1692.4|1692.2|1692.6|1692.2|1691.6|1691.4|2757
1616589260000|2021-03-24 12:34:20|1692.6|1692|1692.4|1691.8|1692.6|1692.2|1692.2|1691.8|200
1616589270000|2021-03-24 12:34:30|1692.2|1691.6|1691.6|1691.4|1692.2|1691.8|1691.6|1691.4|800
1616589280000|2021-03-24 12:34:40||1691.2||1691.4||1691.4||1691.2|1029
1616589290000|2021-03-24 12:34:50|1691.8|1691.2|1691.6|1691.4|1691.8|1691.4|1691.6|1691.2|0
1616589300000|2021-03-24 12:35:00|1691.4|1691.2|1692.2|1691.8|1692.4|1692|1691.4|1691.2|750
1616589310000|2021-03-24 12:35:10|1692|1692|1691.8|1691.6|1692|1692|1691.8|1691.6|1903
1616589320000|2021-03-24 12:35:20|1691.6|1691.4|1691.4|1691.2|1691.8|1691.6|1691.4|1691|7936
1616589330000|2021-03-24 12:35:30|1691.6|1691.4|1691.4|1691.2|1691.6|1691.4|1691.4|1691.2|856
1616589340000|2021-03-24 12:35:40|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.6|1691.2|0
1616589350000|2021-03-24 12:35:50|1691.4|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1691|1047
1616589360000|2021-03-24 12:36:00|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.4|2997
1616589370000|2021-03-24 12:36:10|1690.8|1690.4|1690.6|1690.4|1690.8|1690.4|1690.4|1690.2|1208
1616589380000|2021-03-24 12:36:20|1690.4|1690.2|1690.8|1690.6|1690.8|1690.6|1690.4|1690.2|604
1616589390000|2021-03-24 12:36:30|1691|1690.8|1690.8|1690.6|1691.2|1690.8|1690.6|1690.4|1732
1616589400000|2021-03-24 12:36:40|1691|1690.8|1691|1690.6|1691.2|1691|1690.8|1690.6|2142
1616589410000|2021-03-24 12:36:50|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.8|1690.6|1254
1616589420000|2021-03-24 12:37:00|1691.4|1690.8|1691.2|1690.8|1691.6|1691.4|1691|1690.8|4325
1616589430000|2021-03-24 12:37:10|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|320
1616589440000|2021-03-24 12:37:20|1691.6|1691.2|1691.6|1691.4|1691.6|1691.4|1691.6|1691|549
1616589450000|2021-03-24 12:37:30|1691.4|1691.2|1691.4|1691.2|1691.6|1691.2|1691.4|1691|971
1616589460000|2021-03-24 12:37:40|1691.6|1691|1691.6|1691.2|1691.6|1691.4|1691.4|1691|971
1616589470000|2021-03-24 12:37:50|1691.4||1691.4||1691.4||1691.4||249
1616589480000|2021-03-24 12:38:00|1691.2|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1601
1616589490000|2021-03-24 12:38:10|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|500
1616589500000|2021-03-24 12:38:20||1691.2||1691.4||1691.4||1691.2|0
1616589510000|2021-03-24 12:38:30|1691.8|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.4|2601
1616589520000|2021-03-24 12:38:40|1692.2|1691.8|1692.4|1692.2|1692.6|1692.4|1692.2|1691.8|1460
1616589530000|2021-03-24 12:38:50|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.4|1692.4|521
1616589540000|2021-03-24 12:39:00|1692.6|1692.4|1693.2|1692.8|1693.2|1693|1692.6|1692.4|4195
1616589550000|2021-03-24 12:39:10|1693|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.6|973
1616589560000|2021-03-24 12:39:20|1692.8|1692.4|1693|1692.6|1693.2|1692.8|1692.4|1692.2|2097
1616589570000|2021-03-24 12:39:30|1693.2|1692.8|1693.2|1693|1693.2|1693|1693.2|1692.8|819
1616589580000|2021-03-24 12:39:40|1693|1692.8|1692.6|1692.4|1693|1692.8|1692.6|1692.4|0
1616589590000|2021-03-24 12:39:50|1692.8|1692.6|1693|1692.8|1693|1692.8|1692.8|1692.6|326
1616589600000|2021-03-24 12:40:00|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.2|1692|9858
1616589610000|2021-03-24 12:40:10|1692.4|1692.2|1692|1691.8|1692.4|1692.2|1692|1691.8|3638
1616589620000|2021-03-24 12:40:20|1692.2|1692|1692.6|1692.2|1692.8|1692.4|1692.2|1692|393
1616589640000|2021-03-24 12:40:40|1692.4|1692|1692.2|1691.8|1692.4|1692|1692|1691.8|1110
1616589650000|2021-03-24 12:40:50|1692.4|1692|1692.4|1692|1692.4|1692|1692.2|1692|0
1616589660000|2021-03-24 12:41:00|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1691.8|1691.6|0
1616589670000|2021-03-24 12:41:10|1691.8||1691.8||1691.8||1691.8||0
1616589680000|2021-03-24 12:41:20|1692|1691.8|1692.2|1692|1692.2|1692|1692|1691.8|350
1616589690000|2021-03-24 12:41:30|1692|1691.8|1692|1691.6|1692|1691.8|1692|1691.6|0
1616589700000|2021-03-24 12:41:40|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|0
1616589710000|2021-03-24 12:41:50|1692|1691.6|1691.8|1691.6|1692|1691.6|1691.4|1691.2|449
1616589720000|2021-03-24 12:42:00|1692|1691.4|1692|1691.8|1692|1691.8|1692|1691.4|6
1616589730000|2021-03-24 12:42:10|1692.2|1692|1692.6|1692.2|1692.6|1692.4|1692.2|1692|1784
1616589740000|2021-03-24 12:42:20|1692.4||1692.4||1692.4||1692.4||0
1616589750000|2021-03-24 12:42:30|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|45
1616589760000|2021-03-24 12:42:40||1691.8||1692||1692||1691.8|4699
1616589770000|2021-03-24 12:42:50|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1691.8|6554
1616589780000|2021-03-24 12:43:00||1691.8||1692||1692||1691.8|5004
1616589800000|2021-03-24 12:43:20|||||||||381
1616589810000|2021-03-24 12:43:30||1691.8||1692||1692||1691.8|2641
1616589820000|2021-03-24 12:43:40|1692|1691.8|1692|1691.8|1692.2|1691.8|1691.8|1691.6|9508
1616589840000|2021-03-24 12:44:00|1691.8|1691.6|1692|1691.6|1692|1691.6|1691.4|1691.2|3847
1616589850000|2021-03-24 12:44:10|1691.8||1691.8||1691.8||1691.8||9
1616589860000|2021-03-24 12:44:20|1692|1691.4|1692|1691.6|1692|1691.6|1692|1691.4|60
1616589880000|2021-03-24 12:44:40|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.4|280
1616589890000|2021-03-24 12:44:50|1691.6|1691.2|1690.6|1690.4|1691.6|1691.2|1690.6|1690.4|3880
1616589900000|2021-03-24 12:45:00|1690.4|1690.2|1691.2|1690.8|1691.2|1691|1690.4|1690.2|2692
1616589910000|2021-03-24 12:45:10|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.4|1691|623
1616589920000|2021-03-24 12:45:20|1691.2|1691|1691.4|1691|1691.4|1691.2|1691.2|1691|977
1616589930000|2021-03-24 12:45:30|1691.2|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1691|800
1616589940000|2021-03-24 12:45:40|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1548
1616589950000|2021-03-24 12:45:50|1691.2|1691|1691.2|1691|1691.4|1691.2|1691.2|1691|721
1616589960000|2021-03-24 12:46:00|1691.4|1690.8|1691.4|1691|1691.4|1691.2|1690.8|1690.6|4055
1616589970000|2021-03-24 12:46:10|1691.2||1691.4||1691.4||1691.2||275
1616589980000|2021-03-24 12:46:20|1691.2||1691.4||1691.4||1691.2||1000
1616589990000|2021-03-24 12:46:30|1691.2|1690.8|1691|1690.8|1691.4|1690.8|1690.8|1690.6|639
1616590000000|2021-03-24 12:46:40|1691.2|1691|1690.8|1690.4|1691.2|1691|1690.6|1690.4|1204
1616590010000|2021-03-24 12:46:50|1690.4|1690.6|1690.4|1690.2|1690.4|1690.6|1690.4|1690.2|1125
1616590020000|2021-03-24 12:47:00|1690.2|1690|1689.6|1689.4|1690.2|1690|1689.6|1689.4|33939
1616590030000|2021-03-24 12:47:10|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|1312
1616590040000|2021-03-24 12:47:20|||||||||772
1616590050000|2021-03-24 12:47:30|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.6|2116
1616590060000|2021-03-24 12:47:40|1690||1689.8||1690||1689.8||946
1616590070000|2021-03-24 12:47:50|1689.6|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|204
1616590080000|2021-03-24 12:48:00|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1439
1616590090000|2021-03-24 12:48:10||1689||1689.2||1689.2||1689|839
1616590100000|2021-03-24 12:48:20|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|1704
1616590110000|2021-03-24 12:48:30|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|2000
1616590120000|2021-03-24 12:48:40|1689.4|1689.2|1689|1688.8|1689.4|1689.2|1689|1688.8|2377
1616590130000|2021-03-24 12:48:50|1688.8|1688.6|1688.2|1688|1688.8|1688.6|1688.2|1688|2004
1616590140000|2021-03-24 12:49:00|1688.4|1688.2|1688.2|1687.8|1688.6|1688.4|1688|1687.8|20601
1616590150000|2021-03-24 12:49:10|1688|1687.6|1688.2|1688|1688.2|1688|1687.8|1687.4|2872
1616590160000|2021-03-24 12:49:20|1688|1687.8|1688.2|1688|1688.2|1688|1688|1687.6|0
1616590170000|2021-03-24 12:49:30|1688|1687.8|1688|1687.8|1688|1688|1688|1687.8|0
1616590180000|2021-03-24 12:49:40|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|1641
1616590190000|2021-03-24 12:49:50|1688.2|1687.8|1689.4|1689|1689.6|1689.4|1688|1687.8|15888
1616590200000|2021-03-24 12:50:00|1689.2|1688.8|1688.2|1688|1689.2|1688.8|1688.2|1687.8|6501
1616590210000|2021-03-24 12:50:10|1688|1687.8|1688|1687.8|1688.6|1688.2|1688|1687.8|10279
1616590220000|2021-03-24 12:50:20|1688.2|1688|1687.8|1687.6|1688.8|1688.6|1687.8|1687.6|12494
1616590230000|2021-03-24 12:50:30|1687.6|1687.4|1688.2|1688|1688.2|1688|1687.2|1687|10034
1616590240000|2021-03-24 12:50:40|1688.4|1688.2|1688.8|1688.4|1688.8|1688.4|1688.2|1688|1095
1616590250000|2021-03-24 12:50:50|1688.6|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|758
1616590260000|2021-03-24 12:51:00|1688.8|1688.4|1688.6|1688.4|1689|1688.8|1688.6|1688.4|1182
1616590270000|2021-03-24 12:51:10|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|200
1616590280000|2021-03-24 12:51:20||1687.8||1688||1688||1687.8|3602
1616590290000|2021-03-24 12:51:30|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688|876
1616590300000|2021-03-24 12:51:40|1688.6|1688.4|1689|1688.6|1689|1688.8|1688.6|1688.4|1379
1616590310000|2021-03-24 12:51:50|1689.2|1688.8|1689.2|1689|1689.6|1689.2|1689.2|1688.8|580
1616590320000|2021-03-24 12:52:00|1689|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.6|927
1616590330000|2021-03-24 12:52:10|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689|1688.8|91
1616590340000|2021-03-24 12:52:20|1689.4|1689|1689|1688.8|1689.8|1689.6|1689|1688.6|1765
1616590350000|2021-03-24 12:52:30|1689.2|1689|1689|1688.8|1689.2|1689|1688.8|1688.6|43
1616590360000|2021-03-24 12:52:40|1689.2|1688.6|1689.2|1689|1689.4|1689.2|1688.8|1688.6|4677
1616590380000|2021-03-24 12:53:00|1689.4|1689.2|1690|1689.6|1690|1689.8|1689.4|1689.2|2817
1616590390000|2021-03-24 12:53:10|1690.2|1689.8|1690.2|1690|1690.4|1690.2|1690.2|1689.8|657
1616590400000|2021-03-24 12:53:20|1690.4||1690.4||1690.4||1690.2||0
1616590410000|2021-03-24 12:53:30|1690.2|1690.2|1690.6|1690.2|1690.8|1690.4|1690.2|1690.2|1222
1616590420000|2021-03-24 12:53:40|1690.4|1690.4|1690.2|1690|1690.4|1690.4|1690.2|1689.8|1121
1616590430000|2021-03-24 12:53:50|1690.4|1690.2|1690.4|1690|1690.6|1690.2|1690.4|1690|678
1616590440000|2021-03-24 12:54:00|1690.6|1690.2|1690.6|1690.2|1690.8|1690.4|1690.4|1690.2|695
1616590450000|2021-03-24 12:54:10||1690.4||1690.4||1690.4||1690.2|0
1616590460000|2021-03-24 12:54:20|1690.8|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|260
1616590470000|2021-03-24 12:54:30|1691|1690.6|1691|1690.6|1691|1690.8|1691|1690.6|508
1616590480000|2021-03-24 12:54:40|1690.8|1690.4|1691.4|1691|1691.4|1691|1690.6|1690.4|1970
1616590490000|2021-03-24 12:54:50|1691.2|1690.8|1691|1690.8|1691.2|1691|1691|1690.6|0
1616590500000|2021-03-24 12:55:00|1690.8|1690.6|1690.2|1690|1690.8|1690.6|1690.2|1690|6961
1616590520000|2021-03-24 12:55:20|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|1492
1616590530000|2021-03-24 12:55:30|||||||||350
1616590540000|2021-03-24 12:55:40|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|209
1616590550000|2021-03-24 12:55:50|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|41
1616590560000|2021-03-24 12:56:00|1689.8|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|1296
1616590570000|2021-03-24 12:56:10|1689.6|1689.4|1690|1689.8|1690|1689.8|1689.4|1689.2|1585
1616590580000|2021-03-24 12:56:20|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|30
1616590590000|2021-03-24 12:56:30|1689.6|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|0
1616590600000|2021-03-24 12:56:40|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|0
1616590610000|2021-03-24 12:56:50|1689.4|1689.4|1689.4|1689.2|1689.8|1689.6|1689.4|1689.2|2258
1616590620000|2021-03-24 12:57:00|1689.6|1689|1689.2|1689|1689.6|1689|1689.2|1689|768
1616590630000|2021-03-24 12:57:10|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.4|1689|0
1616590640000|2021-03-24 12:57:20||1689.2||1689.2||1689.2||1689.2|0
1616590650000|2021-03-24 12:57:30|1689.6|1689|1689.6|1689.2|1689.8|1689.4|1689.4|1689|275
1616590660000|2021-03-24 12:57:40|1689.8|1689.4|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|355
1616590670000|2021-03-24 12:57:50||1689||1689.2||1689.2||1689|0
1616590680000|2021-03-24 12:58:00|1689.4|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|1720
1616590690000|2021-03-24 12:58:10|1689.2|1689|1689.2|1689|1689.2|1689|1689|1688.8|1615
1616590710000|2021-03-24 12:58:30|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|1383
1616590720000|2021-03-24 12:58:40|1689.2|1688.8|1688.4|1688.2|1689.2|1688.8|1688|1687.8|12273
1616590730000|2021-03-24 12:58:50|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1688|115
1616590740000|2021-03-24 12:59:00|1688|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|202
1616590750000|2021-03-24 12:59:10|1688||1688||1688||1688||0
1616590760000|2021-03-24 12:59:20|||||||||16
1616590770000|2021-03-24 12:59:30|1687.8|1687.6|1688.4|1688|1688.4|1688.2|1687.8|1687.6|1539
1616590780000|2021-03-24 12:59:40|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1688|1687.6|597
1616590790000|2021-03-24 12:59:50|1687.8|1687.4|1687.8|1687.6|1688|1687.8|1687.6|1687.4|1916
1616590800000|2021-03-24 13:00:00|1687.6|1687.4|1687.2|1687|1687.6|1687.6|1687.2|1687|1792
1616590810000|2021-03-24 13:00:10|1687|1686.8|1686.6|1686.4|1687|1686.8|1686.6|1686.4|3210
1616590820000|2021-03-24 13:00:20|1686.8|1686.6|1687|1686.6|1687|1686.8|1686.4|1686|1518
1616590830000|2021-03-24 13:00:30|1686.8|1686.8|1687.8|1687.6|1687.8|1687.6|1686.8|1686.6|1971
1616590840000|2021-03-24 13:00:40|1687.6|1687.4|1687|1686.8|1688|1687.6|1687|1686.8|1620
1616590850000|2021-03-24 13:00:50|1687.2|1687|1687.2|1686.6|1687.6|1687.2|1687.2|1686.6|414
1616590860000|2021-03-24 13:01:00|1687.4|1686.8|1687.2|1687|1688.2|1688|1687.2|1686.8|2219
1616590870000|2021-03-24 13:01:10|1687.4|1686.8|1687.4|1687|1687.4|1687.2|1687.2|1686.8|642
1616590880000|2021-03-24 13:01:20|1687.6|1687.4|1687.8|1687.4|1688|1687.6|1687.6|1687.4|5356
1616590890000|2021-03-24 13:01:30|1687.6|1687.6|1687.6|1687.2|1688|1687.6|1687.6|1687.2|836
1616590900000|2021-03-24 13:01:40|1687.8|1687.4|1688.2|1688|1688.2|1688|1687.8|1687.4|3485
1616590910000|2021-03-24 13:01:50|1688.4|1687.8|1688.2|1687.8|1688.4|1688|1688|1687.8|388
1616590920000|2021-03-24 13:02:00|1688||1688.2||1688.2||1688||51
1616590940000|2021-03-24 13:02:20|1688.4|1688|1688.2|1688|1688.6|1688.2|1688.2|1688|924
1616590950000|2021-03-24 13:02:30|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688|1137
1616590960000|2021-03-24 13:02:40|1688.6|1688.4|1688.4|1688|1688.8|1688.4|1688.4|1688|707
1616590970000|2021-03-24 13:02:50|1688.2|1688.2|1688.4|1688|1688.4|1688.2|1688|1687.6|3175
1616590980000|2021-03-24 13:03:00|1688.2|1688.2|1687.8|1687.6|1688.2|1688.2|1687.8|1687.6|10445
1616590990000|2021-03-24 13:03:10|1688|1687.8|1686.8|1686.6|1688.2|1687.8|1686.8|1686.6|4738
1616591000000|2021-03-24 13:03:20|1686.6|1686.4|1686.6|1686.2|1686.8|1686.6|1686.6|1686.2|3486
1616591010000|2021-03-24 13:03:30|1686.4|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|2573
1616591020000|2021-03-24 13:03:40||1686.2||1686.2||1686.2||1686|602
1616591030000|2021-03-24 13:03:50|1686.6|1686.4|1686.2|1686|1686.6|1686.4|1686.2|1686|919
1616591040000|2021-03-24 13:04:00|1686.4|1686.2|1686|1685.8|1686.4|1686.2|1686|1685.8|3112
1616591050000|2021-03-24 13:04:10|1686.2|1686|1686.2|1686|1686.2|1686|1686|1685.8|3204
1616591070000|2021-03-24 13:04:30|1686|1685.8|1686.2|1686|1686.2|1686|1686|1685.8|1242
1616591080000|2021-03-24 13:04:40|1686|1685.8|1686.2|1685.8|1686.2|1686|1686|1685.8|1399
1616591090000|2021-03-24 13:04:50||1686||1686||1686||1685.8|442
1616591100000|2021-03-24 13:05:00|1686.4|1686.2|1686.8|1686.6|1687|1686.8|1686.4|1686.2|3421
1616591110000|2021-03-24 13:05:10||1686.4||1686.6||1686.6||1686.4|100
1616591120000|2021-03-24 13:05:20||1686.4||1686.6||1686.6||1686.4|100
1616591140000|2021-03-24 13:05:40|1687|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.6|1000
1616591150000|2021-03-24 13:05:50|1687.2|1686.8|1687.2|1687|1687.6|1687.4|1687|1686.8|1510
1616591160000|2021-03-24 13:06:00|1687.4|1687.2|1687.2|1687|1687.8|1687.4|1687.2|1687|1348
1616591170000|2021-03-24 13:06:10|||||||||570
1616591180000|2021-03-24 13:06:20|1687.4|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|406
1616591190000|2021-03-24 13:06:30|1688|1687.4|1688|1687.8|1688|1687.8|1688|1687.2|720
1616591200000|2021-03-24 13:06:40|1687.8|1687.6|1687.6|1687.4|1687.8|1687.8|1687.4|1687.2|284
1616591210000|2021-03-24 13:06:50|1687.8|1687.6|1687.8|1687.4|1688.2|1687.8|1687.8|1687.4|6422
1616591220000|2021-03-24 13:07:00|1687.6|1687.6|1687.4|1687.2|1687.8|1687.6|1687.2|1687|5045
1616591230000|2021-03-24 13:07:10|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.4|1687.2|501
1616591240000|2021-03-24 13:07:20|1687.8|1687.6|1688.4|1688|1688.4|1688|1687.6|1687.6|12997
1616591250000|2021-03-24 13:07:30|1688.2|1688.2|1689|1688.6|1689|1688.6|1688.2|1688|1056
1616591260000|2021-03-24 13:07:40|1688.8|1688.4|1688.6|1688.4|1689.2|1689|1688.6|1688.4|1047
1616591270000|2021-03-24 13:07:50|1688.8|1688.2|1688.6|1688.4|1688.8|1688.6|1688.6|1688.2|308
1616591280000|2021-03-24 13:08:00|1688.8|1688.2|1688.6|1688.2|1688.8|1688.4|1688.2|1688|0
1616591290000|2021-03-24 13:08:10|1689|1688.4|1688.4|1688.2|1689|1688.8|1688.4|1688.2|3741
1616591300000|2021-03-24 13:08:20|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688|1687.8|1847
1616591310000|2021-03-24 13:08:30|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|316
1616591320000|2021-03-24 13:08:40|1688.2||1688.2||1688.4||1688.2||0
1616591330000|2021-03-24 13:08:50|1688.4|1688.2|1688.4|1688.2|1688.8|1688.4|1688.4|1688.2|1984
1616591340000|2021-03-24 13:09:00|1688.6|1688.4|1688.6|1688.4|1689|1688.8|1688.6|1688.2|1626
1616591350000|2021-03-24 13:09:10|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|630
1616591360000|2021-03-24 13:09:20|1688.6|1688.4|1688.6|1688.4|1688.8|1688.4|1688.6|1688.4|291
1616591370000|2021-03-24 13:09:30|1688.8|1688.6|1689|1688.6|1689|1688.8|1688.8|1688.6|208
1616591380000|2021-03-24 13:09:40|1689.2|1688.8|1689.8|1689.4|1689.8|1689.6|1689.2|1688.8|1000
1616591390000|2021-03-24 13:09:50|1689.6|1689.6|1689.4|1689|1689.6|1689.6|1689.2|1689|0
1616591400000|2021-03-24 13:10:00|1689.6|1689.2|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|336
1616591410000|2021-03-24 13:10:10|1690|1689.6|1690.2|1689.8|1690.4|1690|1689.8|1689.6|425
1616591420000|2021-03-24 13:10:20|1690||1690.2||1690.2||1690||0
1616591430000|2021-03-24 13:10:30|1690.4|1690|1690.2|1689.8|1690.4|1690|1690|1689.8|498
1616591440000|2021-03-24 13:10:40|1690|1689.6|1689.4|1689.2|1690|1689.6|1689.2|1689|3321
1616591450000|2021-03-24 13:10:50|1689.2|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|433
1616591460000|2021-03-24 13:11:00|1689|1688.8|1688.8|1688.4|1689|1688.8|1688.6|1688.4|3518
1616591470000|2021-03-24 13:11:10|1688.6|1688.2|1689|1688.6|1689|1688.6|1688.6|1688.2|551
1616591480000|2021-03-24 13:11:20|1689.2|1688.8|1689.2|1688.8|1689.4|1688.8|1689.2|1688.8|0
1616591500000|2021-03-24 13:11:40|1689|1688.6|1689|1688.6|1689.2|1688.8|1688.8|1688.6|0
1616591510000|2021-03-24 13:11:50|1688.8|1688.4|1688.6|1688.2|1688.8|1688.4|1688.4|1688.2|30
1616591520000|2021-03-24 13:12:00|1688.4|1688|1688|1687.8|1688.4|1688.2|1688|1687.8|2125
1616591530000|2021-03-24 13:12:10|1688.2|1688|1689|1688.6|1689|1688.6|1688.2|1688|6987
1616591540000|2021-03-24 13:12:20|1689.2|1688.8|1689.8|1689.6|1689.8|1689.6|1689.2|1688.8|2953
1616591550000|2021-03-24 13:12:30|1689.6|1689.4|1689.2|1689|1689.8|1689.4|1689.2|1689|0
1616591570000|2021-03-24 13:12:50|||||||||100
1616591580000|2021-03-24 13:13:00|1689|1688.8|1689.4|1689|1689.4|1689|1689|1688.8|1054
1616591590000|2021-03-24 13:13:10|1689.6|1689.2|1689.2|1688.8|1689.6|1689.2|1689|1688.8|0
1616591600000|2021-03-24 13:13:20|1689.4|1689|1689.4|1689.2|1689.4|1689.2|1689.4|1689|0
1616591610000|2021-03-24 13:13:30|1689.6|1689|1689.4|1689.2|1689.6|1689.2|1689.4|1689|0
1616591620000|2021-03-24 13:13:40|1689.6||1689.6||1689.6||1689.4||0
1616591630000|2021-03-24 13:13:50|1689.4|1689|1689.4|1689|1689.6|1689.2|1689.2|1689|1205
1616591640000|2021-03-24 13:14:00|1689.6|1689.2|1689.6|1689.4|1689.8|1689.6|1689.6|1689|1391
1616591650000|2021-03-24 13:14:10|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|9
1616591660000|2021-03-24 13:14:20|1689.4|1689.2|1689.6|1689.2|1689.6|1689.4|1689.4|1689|324
1616591670000|2021-03-24 13:14:30|1689.4|1689|1689.2|1688.8|1689.6|1689.2|1689|1688.8|636
1616591680000|2021-03-24 13:14:40|||||||||650
1616591690000|2021-03-24 13:14:50|1689.4|1689|1689.2|1689|1689.4|1689|1689.2|1689|400
1616591700000|2021-03-24 13:15:00|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|208
1616591720000|2021-03-24 13:15:20|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|260
1616591730000|2021-03-24 13:15:30|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|14
1616591740000|2021-03-24 13:15:40|1689.4|1689|1689|1688.8|1689.4|1689|1689|1688.8|500
1616591750000|2021-03-24 13:15:50|1689.2|1689|1688.6|1688.2|1689.2|1689|1688.6|1688.2|1289
1616591760000|2021-03-24 13:16:00|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.6|1688.2|749
1616591770000|2021-03-24 13:16:10|1689.2|1688.6|1689.2|1689|1689.4|1689|1688.8|1688.6|3959
1616591780000|2021-03-24 13:16:20|1689.4|1688.8|1689|1688.8|1689.4|1689.2|1688.8|1688.6|1746
1616591790000|2021-03-24 13:16:30||1688.6||1688.6||1688.8||1688.6|0
1616591800000|2021-03-24 13:16:40|1688.8|1688.4|1688.6|1688.2|1688.8|1688.4|1688.2|1688|561
1616591810000|2021-03-24 13:16:50|1688.8|1688.4|1689.2|1688.8|1689.2|1689|1688.8|1688.2|707
1616591820000|2021-03-24 13:17:00|1689|1689|1689|1688.8|1689|1689|1689|1688.6|59
1616591830000|2021-03-24 13:17:10|1689.2|1689|1689.2|1688.8|1689.4|1689|1689.2|1688.8|366
1616591840000|2021-03-24 13:17:20|1689.4|1689|1689|1688.6|1689.4|1689|1689|1688.6|0
1616591860000|2021-03-24 13:17:40|1689.2|1688.8|1689.2|1689|1689.4|1689|1689.2|1688.6|365
1616591870000|2021-03-24 13:17:50|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|3422
1616591880000|2021-03-24 13:18:00|1689.4|1689.2|1689.8|1689.4|1690|1689.8|1689.2|1689|1723
1616591890000|2021-03-24 13:18:10|1689.6|1689.2|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|283
1616591900000|2021-03-24 13:18:20|1689.2|1689|1689|1688.6|1689.2|1689|1688.8|1688.6|16650
1616591910000|2021-03-24 13:18:30|1688.8|1688.8|1688.8|1688.6|1688.8|1688.8|1688.8|1688.4|0
1616591920000|2021-03-24 13:18:40|1689|1688.8|1689|1688.6|1689|1688.8|1689|1688.6|328
1616591930000|2021-03-24 13:18:50|1688.8|1688.4|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|0
1616591940000|2021-03-24 13:19:00|1688.8|1688.6|1688.4|1688|1688.8|1688.6|1688.2|1688|886
1616591950000|2021-03-24 13:19:10|1688.6|1688.2|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|1401
1616591960000|2021-03-24 13:19:20|1688.8|1688.6|1689|1688.6|1689|1688.8|1688.8|1688.6|1
1616591970000|2021-03-24 13:19:30|1688.8|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.6|3000
1616591980000|2021-03-24 13:19:40||1688.8||1688.8||1688.8||1688.8|0
1616591990000|2021-03-24 13:19:50|1688.8|1688.6|1688.8|1688.6|1689|1688.8|1688.8|1688.6|6337
1616592000000|2021-03-24 13:20:00|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|2203
1616592020000|2021-03-24 13:20:20|1688.6|1688.4|1688.4|1688.2|1688.6|1688.6|1688.4|1688|1077
1616592030000|2021-03-24 13:20:30|1688.6|1688.4|1688.2|1688|1688.6|1688.4|1688.2|1688|240
1616592040000|2021-03-24 13:20:40|1688|1687.8|1687.8|1687.6|1688.4|1688.2|1687.8|1687.6|1359
1616592050000|2021-03-24 13:20:50|1687.6|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.4|1250
1616592060000|2021-03-24 13:21:00|1688.2|1687.8|1688.2|1687.8|1688.4|1688.2|1687.8|1687.6|1991
1616592070000|2021-03-24 13:21:10||1688||1687.8||1688||1687.8|0
1616592080000|2021-03-24 13:21:20|1688|1688|1687.8|1687.6|1688|1688|1687.8|1687.6|318
1616592090000|2021-03-24 13:21:30|1688||1687.8||1688||1687.8||253
1616592100000|2021-03-24 13:21:40|1688|1687.4|1688|1687.8|1688|1687.8|1687.6|1687.4|1035
1616592110000|2021-03-24 13:21:50|1688.2|1687.6|1687.8|1687.4|1688.2|1688|1687.8|1687.4|837
1616592120000|2021-03-24 13:22:00|1688|1687.6|1688|1687.8|1688.2|1687.8|1688|1687.6|136
1616592130000|2021-03-24 13:22:10|1687.8|1687.6|1687.8|1687.6|1688.2|1688|1687.8|1687.6|336
1616592140000|2021-03-24 13:22:20|1688|1687.8|1688|1687.8|1688.4|1688.2|1687.8|1687.6|5008
1616592150000|2021-03-24 13:22:30|1688.2|1688|1687.4|1687.2|1688.4|1688|1687.4|1687|8415
1616592160000|2021-03-24 13:22:40|1687.2|1687|1687.6|1687.2|1687.6|1687.4|1687.2|1687|1246
1616592170000|2021-03-24 13:22:50|1687.8|1687.4|1688.2|1687.8|1688.2|1688|1687.6|1687.4|1686
1616592180000|2021-03-24 13:23:00|1688|1688|1688|1687.8|1688|1688|1688|1687.6|647
1616592190000|2021-03-24 13:23:10|||||||||50
1616592200000|2021-03-24 13:23:20|1688.2|1688|1688|1687.8|1688.2|1688|1688|1687.8|1233
1616592210000|2021-03-24 13:23:30|1688.2|1688|1688.2|1687.8|1688.2|1688|1688|1687.8|1318
1616592220000|2021-03-24 13:23:40|1688|1688|1688.4|1688|1688.4|1688|1688|1688|833
1616592230000|2021-03-24 13:23:50|1688.2|1687.8|1688.2|1688|1688.2|1688|1688|1687.8|577
1616592240000|2021-03-24 13:24:00|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|989
1616592250000|2021-03-24 13:24:10|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1688|1279
1616592260000|2021-03-24 13:24:20|1688.4|1688.2|1688.4|1688.2|1688.6|1688.2|1688.4|1688.2|240
1616592270000|2021-03-24 13:24:30|1688.6|1688.4|1688.6|1688.4|1688.8|1688.6|1688.4|1688.2|5417
1616592280000|2021-03-24 13:24:40|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|132
1616592290000|2021-03-24 13:24:50|1688.2|1688|1688.2|1688|1688.4|1688|1688.2|1688|3016
1616592300000|2021-03-24 13:25:00|1688.4|1688.2|1688.8|1688.4|1689|1688.6|1688.4|1688.2|943
1616592310000|2021-03-24 13:25:10|1688.6|1688.2|1688.6|1688.4|1688.8|1688.4|1688.4|1688.2|664
1616592320000|2021-03-24 13:25:20|1688.8|1688.2|1688.4|1688|1688.8|1688.2|1688.2|1688|425
1616592330000|2021-03-24 13:25:30|1688.2|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|317
1616592340000|2021-03-24 13:25:40|1688.6|1688|1688.4|1688.2|1688.6|1688.2|1688.2|1688|1520
1616592350000|2021-03-24 13:25:50|1688.6|1688|1688.4|1688.2|1688.6|1688.2|1688.4|1688|1192
1616592360000|2021-03-24 13:26:00|1688.6|1688.4|1689.4|1689|1689.4|1689|1688.6|1688.4|609
1616592370000|2021-03-24 13:26:10|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.4|1689|0
1616592380000|2021-03-24 13:26:20|1689.2|1689.2|1689.2|1688.8|1689.2|1689.2|1689|1688.8|1371
1616592390000|2021-03-24 13:26:30|1689.4|1689|1689.4|1689|1689.4|1689|1689.4|1689|0
1616592400000|2021-03-24 13:26:40|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|4549
1616592410000|2021-03-24 13:26:50|1689.4||1689.4||1689.6||1689.4||189
1616592420000|2021-03-24 13:27:00|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|300
1616592430000|2021-03-24 13:27:10|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.2|1689|3125
1616592440000|2021-03-24 13:27:20|1689.6|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689|0
1616592450000|2021-03-24 13:27:30|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|1228
1616592460000|2021-03-24 13:27:40|1689.2|1688.8|1688.8|1688.4|1689.2|1688.8|1688.6|1688.2|1520
1616592470000|2021-03-24 13:27:50|1688.6|1688.2|1688.6|1688.4|1688.6|1688.4|1688.6|1688.2|317
1616592480000|2021-03-24 13:28:00||1688.2||1688.4||1688.4||1688.2|0
1616592490000|2021-03-24 13:28:10|1688.4|1688.2|1688.6|1688.2|1688.6|1688.2|1688.2|1688|1743
1616592510000|2021-03-24 13:28:30|1688.8|1688.4|1688.8|1688.6|1689|1688.6|1688.6|1688.4|1300
1616592520000|2021-03-24 13:28:40|1689|1688.4|1690|1689.8|1690.2|1690|1688.8|1688.4|2489
1616592530000|2021-03-24 13:28:50|1689.8|1689.6|1689.8|1689.6|1690|1689.6|1689.8|1689.4|239
1616592540000|2021-03-24 13:29:00|1689.6|1689.4|1689.6|1689.2|1689.8|1689.4|1689.2|1689|259
1616592550000|2021-03-24 13:29:10|1689.8|1689.4|1689.2|1689|1689.8|1689.6|1689.2|1689|5032
1616592560000|2021-03-24 13:29:20|1689.4|1689.2|1689|1688.8|1689.4|1689.2|1689|1688.8|4466
1616592570000|2021-03-24 13:29:30|1689.6|1689|1689.6|1689.2|1690.2|1690|1689.4|1689|12008
1616592580000|2021-03-24 13:29:40|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|200
1616592590000|2021-03-24 13:29:50|1689.4|1689.4|1689.8|1689.6|1689.8|1689.6|1689|1688.8|6292
1616592600000|2021-03-24 13:30:00|1689.6|1689.4|1692.4|1692.2|1693|1692.8|1689.6|1689.4|26653
1616592610000|2021-03-24 13:30:10|1692.6|1692|1693|1692.8|1695|1694.6|1692.4|1692|35470
1616592620000|2021-03-24 13:30:20|1693.2|1693|1693.6|1693.2|1694|1693.8|1693|1692.8|13273
1616592630000|2021-03-24 13:30:30|1694.2|1693.4|1696.8|1696.6|1697|1696.6|1694|1693.2|15352
1616592640000|2021-03-24 13:30:40|1696.6|1696.4|1696.2|1695.8|1696.8|1696.4|1695.2|1695|5896
1616592650000|2021-03-24 13:30:50|1696|1695.6|1696|1695.8|1696.4|1696.2|1695.8|1695.6|4234
1616592660000|2021-03-24 13:31:00|1696.2|1696|1698|1697.6|1698|1697.8|1695.8|1695.4|14157
1616592670000|2021-03-24 13:31:10|1697.8|1697.8|1697.8|1697.6|1698.8|1698.6|1697.8|1697.6|10535
1616592680000|2021-03-24 13:31:20|1697.6|1697.4|1697.8|1697.4|1698.2|1698|1697|1696.6|16358
1616592690000|2021-03-24 13:31:30|1698|1697.2|1698.2|1697.6|1698.2|1697.8|1697.6|1697.2|4244
1616592700000|2021-03-24 13:31:40|1698.4|1697.8|1698|1697.8|1698.6|1698.2|1697.4|1697.2|2915
1616592710000|2021-03-24 13:31:50|1697.8|1697.6|1699.8|1699.4|1699.8|1699.4|1697.6|1697.4|24701
1616592720000|2021-03-24 13:32:00|1700|1699.2|1699.8|1699|1700|1699.4|1698.2|1697.8|5371
1616592730000|2021-03-24 13:32:10|1699.6|1699.2|1700.2|1700|1700.4|1700.2|1699.4|1699.2|40348
1616592740000|2021-03-24 13:32:20|1700|1699.8|1700.2|1700|1700.6|1700.4|1699.6|1699.2|13413
1616592750000|2021-03-24 13:32:30|1700|1699.8|1699|1698.6|1700|1699.8|1699|1698.6|12357
1616592760000|2021-03-24 13:32:40|1698.8|1698.4|1698|1697.6|1698.8|1698.4|1697.6|1697.4|10695
1616592770000|2021-03-24 13:32:50|1698.2|1697.8|1698.2|1697.8|1698.6|1698.2|1697.8|1697.6|3872
1616592780000|2021-03-24 13:33:00|1698.4|1698|1697.6|1697.2|1698.4|1698.2|1697.4|1697.2|1259
1616592790000|2021-03-24 13:33:10|1697.4|1697|1695.6|1695.2|1697.4|1697|1695.4|1695.2|11357
1616592800000|2021-03-24 13:33:20|1695.4|1695.4|1696|1695.4|1696|1695.8|1694.4|1694|12771
1616592810000|2021-03-24 13:33:30|1695.4|1695.2|1694.6|1694.4|1695.8|1695.6|1694.6|1694.4|11089
1616592820000|2021-03-24 13:33:40|1694.8|1694.2|1696.6|1696.2|1696.6|1696.4|1694.4|1694.2|4707
1616592830000|2021-03-24 13:33:50|1696.8|1696.4|1696.8|1696.2|1698.2|1697.8|1696.4|1696.2|14292
1616592840000|2021-03-24 13:34:00|1696.6|1696|1697.4|1697|1697.6|1697.4|1696|1695.8|8848
1616592850000|2021-03-24 13:34:10|1697.2|1696.8|1696.8|1696.2|1698|1697.8|1696.4|1696.2|6319
1616592860000|2021-03-24 13:34:20|1697|1696.4|1696.4|1696.2|1697.4|1697|1695.8|1695.6|7123
1616592870000|2021-03-24 13:34:30|1696.6|1696|1695.8|1695.4|1696.6|1696|1695.2|1694.8|4911
1616592880000|2021-03-24 13:34:40|1695.6|1695.2|1696|1695.6|1696.4|1696.2|1694.8|1694.4|7514
1616592890000|2021-03-24 13:34:50|1696.2|1695.8|1697.4|1696.8|1697.4|1697|1695.6|1695.2|4582
1616592900000|2021-03-24 13:35:00|1697.8|1697|1699.2|1698.8|1700|1699.6|1697.4|1697|24856
1616592910000|2021-03-24 13:35:10|1699|1698.6|1698.6|1698.2|1699.2|1698.6|1698|1697.6|14913
1616592920000|2021-03-24 13:35:20|1698.4|1698|1698.8|1698|1698.8|1698.4|1698|1697.6|2029
1616592930000|2021-03-24 13:35:30|1699|1698.2|1698.8|1698.4|1699.8|1699.4|1698.6|1698.2|12329
1616592940000|2021-03-24 13:35:40|1698.6|1698.2|1697.6|1697.4|1698.6|1698.2|1697.6|1697.4|3004
1616592950000|2021-03-24 13:35:50|1697.8|1697.6|1698|1697.8|1698.6|1698|1697.6|1697.4|1179
1616592960000|2021-03-24 13:36:00|1698.2|1697.6|1698.2|1697.8|1698.8|1698.6|1698|1697.6|9537
1616592970000|2021-03-24 13:36:10|1698|1698|1698.6|1698.2|1698.8|1698.4|1698|1697.8|6283
1616592980000|2021-03-24 13:36:20|1698.8|1698.4|1698.2|1698|1698.8|1698.6|1698|1697.8|4193
1616592990000|2021-03-24 13:36:30|1698.4|1698.2|1697.6|1697.2|1698.4|1698.2|1697.6|1697.2|13504
1616593000000|2021-03-24 13:36:40|1697.8|1697.4|1697.2|1697|1698|1697.4|1697.2|1697|2045
1616593010000|2021-03-24 13:36:50|1697.4|1697.2|1696|1695.8|1697.8|1697.4|1696|1695.8|6556
1616593020000|2021-03-24 13:37:00|1696.2|1696|1698.4|1698|1698.4|1698|1696|1695.6|13080
1616593030000|2021-03-24 13:37:10|1698.6|1698.2|1698.4|1698|1699.2|1698.8|1698.2|1698|10096
1616593040000|2021-03-24 13:37:20|1698.2|1697.8|1699.4|1699|1699.6|1699|1698|1697.6|11600
1616593050000|2021-03-24 13:37:30|1699.2|1698.8|1698.8|1698.4|1699.6|1699.4|1698.4|1698.2|8171
1616593060000|2021-03-24 13:37:40|1699|1698.6|1698.6|1698.2|1699|1698.6|1698.4|1698|1842
1616593070000|2021-03-24 13:37:50|1698.8|1698|1698.6|1698.2|1699|1698.8|1698.6|1698|1905
1616593080000|2021-03-24 13:38:00|1698.8|1698.4|1698|1697.6|1699|1698.6|1697.8|1697.6|3457
1616593090000|2021-03-24 13:38:10|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1696.4|1696.2|4142
1616593100000|2021-03-24 13:38:20|1697.8|1697.4|1697.8|1697.4|1698|1697.8|1697.2|1697|1027
1616593110000|2021-03-24 13:38:30|1698|1697.6|1698.2|1697.8|1698.8|1698.4|1697.8|1697.6|6339
1616593120000|2021-03-24 13:38:40|1698.4|1698|1698.6|1698.2|1698.8|1698.4|1698.2|1698|4446
1616593130000|2021-03-24 13:38:50|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698|1697.8|575
1616593140000|2021-03-24 13:39:00|1698.4|1698|1699|1698.8|1699|1698.8|1698.2|1697.8|976
1616593150000|2021-03-24 13:39:10|1698.8|1698.6|1699.8|1699.6|1699.8|1699.6|1698.8|1698.4|3684
1616593160000|2021-03-24 13:39:20|1700.2|1699.4|1700.4|1700.2|1701|1700.6|1700|1699.4|9647
1616593170000|2021-03-24 13:39:30|1700.2|1700|1699.8|1699.4|1700.4|1700|1699.6|1699.4|3483
1616593180000|2021-03-24 13:39:40|1700|1699.6|1699.4|1698.8|1700|1699.6|1699|1698.6|3120
1616593190000|2021-03-24 13:39:50|1699.6|1699|1700|1699.6|1700.8|1700.4|1699.6|1699|4810
1616593200000|2021-03-24 13:40:00|1700.2|1699.8|1700.8|1700.6|1701.2|1701|1699.8|1699.8|3809
1616593210000|2021-03-24 13:40:10|1700.6|1700.4|1701.2|1700.8|1701.2|1701|1700.6|1700.2|2275
1616593220000|2021-03-24 13:40:20|1701.4|1701|1700.2|1699.8|1701.4|1701|1700|1699.8|1844
1616593230000|2021-03-24 13:40:30|1700|1700|1700.2|1700|1700.6|1700.2|1700|1699.8|4098
1616593240000|2021-03-24 13:40:40|1700|1699.8|1700|1699.8|1700.2|1700|1699.6|1699.2|7414
1616593250000|2021-03-24 13:40:50|1700.2|1700|1700.2|1699.8|1700.4|1700.2|1700|1699.8|4709
1616593260000|2021-03-24 13:41:00|1700|1699.6|1700|1699.6|1700|1699.6|1699.4|1698.8|5235
1616593270000|2021-03-24 13:41:10|1700.2|1699.8|1699.2|1698.8|1700.2|1699.8|1698.6|1698.2|6396
1616593280000|2021-03-24 13:41:20|1699|1698.6|1699.4|1698.8|1699.4|1699.2|1698.6|1698.4|5277
1616593290000|2021-03-24 13:41:30|1699.6|1699|1699.8|1699.4|1700.2|1700|1699.6|1699|4642
1616593300000|2021-03-24 13:41:40|1700|1699.6|1699.6|1699.2|1700.4|1700.2|1699.6|1699.2|2056
1616593310000|2021-03-24 13:41:50|1699.4|1699|1699.2|1699|1700|1699.6|1699|1698.8|965
1616593320000|2021-03-24 13:42:00|1699|1698.8|1700|1699.6|1700|1699.6|1698.8|1698.6|3717
1616593330000|2021-03-24 13:42:10|1699.8|1699.4|1700|1699.6|1700.2|1700|1699.8|1699.4|914
1616593340000|2021-03-24 13:42:20|1699.8|1699.4|1700|1699.4|1700|1699.6|1699.4|1699|3163
1616593350000|2021-03-24 13:42:30|1700.2|1699.6|1699.6|1699.2|1700.2|1700|1699.4|1699.2|562
1616593360000|2021-03-24 13:42:40|1699.8|1699.4|1699.6|1699.2|1700|1699.6|1699.6|1699.2|205
1616593370000|2021-03-24 13:42:50|1699.4|1699|1699|1698.6|1699.6|1699.2|1698.8|1698.6|3271
1616593380000|2021-03-24 13:43:00|1699.2|1698.8|1698.2|1697.6|1699.4|1699.2|1698|1697.6|7067
1616593390000|2021-03-24 13:43:10|1698|1697.8|1698.4|1697.4|1698.4|1697.8|1697.6|1697|185
1616593400000|2021-03-24 13:43:20|1698.6|1697.6|1698.2|1697.8|1699|1698.6|1698|1697.6|1894
1616593410000|2021-03-24 13:43:30|1698.4|1698|1698.8|1698.2|1698.8|1698.4|1697.8|1697.4|4690
1616593420000|2021-03-24 13:43:40|1698.6|1698.4|1699.6|1699.4|1699.6|1699.4|1698.6|1698.4|4429
1616593430000|2021-03-24 13:43:50|1699.8|1699.6|1699.4|1698.8|1699.8|1699.6|1699|1698.8|1445
1616593440000|2021-03-24 13:44:00|1699.2|1698.6|1699.2|1698.8|1699.2|1698.8|1698.8|1698.6|617
1616593450000|2021-03-24 13:44:10|1699|1698.6|1698.6|1698.4|1699|1698.6|1698.6|1698.4|2468
1616593460000|2021-03-24 13:44:20|1698.8|1698.2|1699.2|1698.8|1699.2|1698.8|1698.6|1698.2|2430
1616593470000|2021-03-24 13:44:30|1699.4|1699|1699.4|1699|1699.6|1699.2|1699.2|1698.8|2328
1616593480000|2021-03-24 13:44:40|1699.2|1699.2|1699.8|1699.4|1699.8|1699.4|1699.2|1699|2433
1616593490000|2021-03-24 13:44:50|1700|1699.6|1700|1699.6|1700.4|1700.2|1699.6|1699.4|7634
1616593500000|2021-03-24 13:45:00|1699.8|1699.8|1700.2|1699.8|1700.4|1700.2|1699.8|1699.6|19051
1616593510000|2021-03-24 13:45:10|1700.4|1700|1701.2|1700.8|1701.2|1701|1700.4|1700|7451
1616593520000|2021-03-24 13:45:20|1701.4|1701|1701.6|1701.4|1701.8|1701.6|1701|1700.8|4306
1616593530000|2021-03-24 13:45:30|1701.4|1701.2|1701.8|1701.4|1702|1701.8|1701.2|1701|6100
1616593540000|2021-03-24 13:45:40|1702|1701.6|1702.4|1702.2|1702.6|1702.4|1701.8|1701.6|10310
1616593550000|2021-03-24 13:45:50|1702.2|1702|1702.4|1702.2|1702.6|1702.2|1702|1701.8|6356
1616593560000|2021-03-24 13:46:00|1702.2|1702|1701.8|1701.4|1702.4|1702.2|1701.6|1701.4|10128
1616593570000|2021-03-24 13:46:10|1701.6|1701.6|1701.6|1701.2|1702.2|1702|1701.4|1701.2|8136
1616593580000|2021-03-24 13:46:20|1701.4|1701|1701|1700.6|1701.4|1701.2|1700.4|1700.2|6412
1616593590000|2021-03-24 13:46:30|1700.8|1700.8|1702.2|1701.8|1702.2|1702|1700.8|1700.6|15914
1616593600000|2021-03-24 13:46:40|1702.4|1702|1702.4|1702|1702.8|1702.6|1702.2|1702|5220
1616593610000|2021-03-24 13:46:50|1702.2|1701.8|1702.2|1701.8|1702.4|1702.2|1701.8|1701.6|27169
1616593620000|2021-03-24 13:47:00|1702|1701.6|1702.2|1701.8|1702.8|1702.4|1701.8|1701.6|3370
1616593630000|2021-03-24 13:47:10|1702|1701.6|1702|1701.6|1702.2|1701.8|1701.8|1701.6|898
1616593640000|2021-03-24 13:47:20|1702.2|1701.4|1701.4|1701|1702.2|1701.6|1700.8|1700.2|8794
1616593650000|2021-03-24 13:47:30|1701.2|1700.8|1699.8|1699.4|1701.4|1701|1699.8|1699.4|3088
1616593660000|2021-03-24 13:47:40|1700|1699.2|1699.4|1699|1700|1699.6|1699.4|1699|265
1616593670000|2021-03-24 13:47:50|1699.6|1699.2|1699.6|1699.2|1700.2|1699.8|1699.2|1698.8|1836
1616593680000|2021-03-24 13:48:00|1699.4|1699|1699.4|1699|1700|1699.6|1699|1698.8|670
1616593690000|2021-03-24 13:48:10|1699.6|1699.2|1699.8|1699.4|1700|1699.4|1699.2|1699|906
1616593700000|2021-03-24 13:48:20|1700|1699.8|1699.6|1699.4|1700.2|1699.8|1699.6|1699.4|3953
1616593710000|2021-03-24 13:48:30|1699.8|1699.6|1700.6|1700.2|1701.2|1701|1699.8|1699.6|3770
1616593720000|2021-03-24 13:48:40|1700.8|1700.4|1700.6|1700.4|1701.2|1701|1700.6|1700.4|1777
1616593730000|2021-03-24 13:48:50|1700.8|1700.6|1700.4|1700|1701.4|1701.2|1700.4|1700|5337
1616593740000|2021-03-24 13:49:00|1700.6|1700.2|1701|1700.6|1701.2|1701|1700.6|1700.2|1518
1616593750000|2021-03-24 13:49:10|1701.2|1700.4|1700.6|1700.4|1701.2|1700.6|1700.4|1700|7660
1616593760000|2021-03-24 13:49:20|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|2407
1616593770000|2021-03-24 13:49:30|1700.4|1700|1700.2|1700|1700.8|1700.6|1700.2|1700|3759
1616593780000|2021-03-24 13:49:40|1700|1699.8|1699.8|1699.4|1700|1699.8|1699.8|1699|2020
1616593790000|2021-03-24 13:49:50|1699.6|1699.2|1699|1698.8|1699.8|1699.6|1699|1698.8|27377
1616593800000|2021-03-24 13:50:00|1698.8|1698.6|1699.6|1699.2|1700|1699.6|1698.8|1698.4|18112
1616593810000|2021-03-24 13:50:10|1699.4|1699|1699.4|1699|1699.4|1699.2|1699.2|1698.8|274
1616593820000|2021-03-24 13:50:20|1699.6|1699.2|1700|1699.6|1700|1699.8|1699.4|1699|3127
1616593830000|2021-03-24 13:50:30|1700.2|1699.8|1700.2|1699.8|1700.6|1700.2|1700|1699.6|4126
1616593840000|2021-03-24 13:50:40|1700|1699.6|1699.6|1699.4|1700.4|1700|1699.6|1699.4|4510
1616593850000|2021-03-24 13:50:50|1699.8|1699.6|1697.4|1697|1699.8|1699.6|1697|1696.6|9337
1616593860000|2021-03-24 13:51:00|1697.6|1697.2|1697.6|1697|1697.6|1697.2|1697.4|1697|0
1616593870000|2021-03-24 13:51:10|1697.4|1696.8|1696.6|1696|1697.6|1697.2|1696.6|1696|4927
1616593880000|2021-03-24 13:51:20|1696.4|1695.8|1696|1695.6|1696.4|1695.8|1695.8|1695.4|1604
1616593890000|2021-03-24 13:51:30|1696.2|1695.8|1697|1696.6|1697.4|1697|1696.2|1695.8|3103
1616593900000|2021-03-24 13:51:40|1696.8|1696.4|1697.2|1696.8|1697.8|1697.2|1696.6|1696.2|4677
1616593910000|2021-03-24 13:51:50|1697.6|1697|1696.6|1696.4|1697.6|1697.2|1696.4|1696.2|3220
1616593920000|2021-03-24 13:52:00|1696.8|1696.6|1696|1695.6|1697|1696.6|1696|1695.6|4985
1616593930000|2021-03-24 13:52:10|1695.8|1695.4|1695.4|1694.8|1695.8|1695.4|1694.8|1694.6|6124
1616593940000|2021-03-24 13:52:20|1695.6|1695|1696|1695.6|1696.4|1695.8|1695.4|1695|2999
1616593950000|2021-03-24 13:52:30|1696.2|1695.8|1696.2|1695.8|1696.8|1696.4|1696|1695.6|1968
1616593960000|2021-03-24 13:52:40|1696.4|1696|1696|1695.8|1696.8|1696.2|1696|1695.6|2516
1616593970000|2021-03-24 13:52:50|1696.2|1696|1695.6|1695.2|1696.4|1696|1695.4|1695.2|8247
1616593980000|2021-03-24 13:53:00|1695.4|1695|1694.8|1694.6|1695.6|1695.2|1694.8|1694.6|754
1616593990000|2021-03-24 13:53:10|1695|1694.8|1694.6|1694.2|1695|1694.8|1694.4|1694.2|2544
1616594000000|2021-03-24 13:53:20|1694.8|1694.4|1694.6|1694|1695.2|1694.8|1694.4|1694|1530
1616594010000|2021-03-24 13:53:30|1694.8|1694.2|1694.6|1694|1695.2|1694.8|1694.2|1693.8|3211
1616594020000|2021-03-24 13:53:40|1694.4|1694.2|1695.2|1694.6|1695.4|1695.2|1694.4|1694.2|5152
1616594030000|2021-03-24 13:53:50|1694.8|1694.8|1695|1694.6|1695.4|1694.8|1694.8|1694.6|200
1616594040000|2021-03-24 13:54:00|1694.8|1694.8|1695.2|1694.8|1695.4|1695|1694.4|1694|6770
1616594050000|2021-03-24 13:54:10|1695|1694.6|1695.4|1695|1695.6|1695.4|1694.8|1694.6|5435
1616594060000|2021-03-24 13:54:20|1695.6|1695.2|1695.4|1695.2|1696|1695.8|1695.4|1695.2|6089
1616594070000|2021-03-24 13:54:30|1695.2|1695|1695.6|1695|1695.8|1695.4|1695|1694.8|6381
1616594080000|2021-03-24 13:54:40|1695.8|1694.8|1694.2|1694|1695.8|1694.8|1694.2|1694|4003
1616594090000|2021-03-24 13:54:50|1694|1693.8|1694.4|1694.2|1695|1694.8|1693.6|1693.2|25151
1616594100000|2021-03-24 13:55:00|1694.6|1694|1695.8|1695.2|1695.8|1695.4|1694.4|1694|7235
1616594110000|2021-03-24 13:55:10|1695.6|1695|1694.8|1694.4|1695.6|1695.2|1694.6|1694.2|4054
1616594120000|2021-03-24 13:55:20|1695|1694.6|1694.8|1694.4|1695.2|1695|1694.6|1694.4|1396
1616594130000|2021-03-24 13:55:30|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1693.8|1693.6|3270
1616594140000|2021-03-24 13:55:40|1694.2|1693.8|1694.2|1693.8|1694.6|1694.4|1693.8|1693.6|10937
1616594150000|2021-03-24 13:55:50|1694|1693.6|1694|1693.8|1694.2|1694|1693.6|1693.2|6101
1616594160000|2021-03-24 13:56:00|1694.2|1694|1694.8|1694.2|1694.8|1694.6|1694|1693.8|7730
1616594170000|2021-03-24 13:56:10|1695|1694.4|1695.4|1695.2|1695.6|1695.2|1694.8|1694.4|4007
1616594180000|2021-03-24 13:56:20|1695.6|1695|1695.6|1695.2|1696|1695.6|1695.6|1695|913
1616594190000|2021-03-24 13:56:30|1695.4|1695|1696|1695.6|1696.2|1695.8|1695.2|1695|2029
1616594200000|2021-03-24 13:56:40|1696.2|1695.8|1695.6|1695.4|1696.4|1696.2|1695.6|1695.4|2592
1616594210000|2021-03-24 13:56:50|1695.8|1695.6|1695.6|1695.2|1696.2|1695.8|1695.4|1695.2|2972
1616594220000|2021-03-24 13:57:00|1695.8|1695.4|1696.2|1695.6|1696.4|1696|1695.4|1695.2|4661
1616594230000|2021-03-24 13:57:10|1696|1695.8|1696.4|1696|1696.4|1696.2|1696|1695.8|2972
1616594240000|2021-03-24 13:57:20|1696.6|1696.2|1696.6|1696|1696.8|1696.2|1696.4|1695.8|0
1616594250000|2021-03-24 13:57:30|1696.4|1695.8|1695.4|1695|1696.4|1695.8|1695|1694.8|3310
1616594260000|2021-03-24 13:57:40|1695.2|1694.8|1694.6|1694|1695.2|1695|1694.2|1694|2552
1616594270000|2021-03-24 13:57:50|1694.4|1694.2|1694.4|1694|1694.6|1694.4|1694.2|1694|2464
1616594280000|2021-03-24 13:58:00|1694.2|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|1790
1616594290000|2021-03-24 13:58:10|1694.2|1693.8|1694.4|1694|1694.4|1694|1694|1693.8|1617
1616594300000|2021-03-24 13:58:20|1694.2|1693.8|1694.4|1693.8|1694.4|1693.8|1694.2|1693.8|0
1616594310000|2021-03-24 13:58:30|1694.6|1694|1694.6|1694.2|1694.8|1694.6|1694.4|1694|4260
1616594320000|2021-03-24 13:58:40|1694.4|1694|1694.4|1694|1694.4|1694.2|1694.2|1694|2711
1616594330000|2021-03-24 13:58:50|1694.6|1694.2|1695.8|1695.4|1695.8|1695.4|1694.6|1694.2|2709
1616594340000|2021-03-24 13:59:00|1696|1695.2|1696.4|1696|1696.4|1696|1695.8|1695.2|147
1616594350000|2021-03-24 13:59:10|1696.2|1696.2|1696.2|1695.8|1696.6|1696.2|1696|1695.8|771
1616594360000|2021-03-24 13:59:20|1696.4|1695.6|1696.2|1695.8|1696.4|1696|1695.8|1695.6|2428
1616594370000|2021-03-24 13:59:30|1696|1696|1696.6|1696.2|1697|1696.6|1696|1696|3080
1616594380000|2021-03-24 13:59:40|1696.8|1696.4|1697|1696.4|1697|1696.6|1696.4|1696.2|1766
1616594390000|2021-03-24 13:59:50|1696.8|1696.6|1696.6|1696.4|1697|1696.8|1696.6|1696.4|1022
1616594400000|2021-03-24 14:00:00|1696.4|1696.2|1697.8|1697.4|1697.8|1697.4|1696.4|1696.2|9119
1616594410000|2021-03-24 14:00:10|1698|1697.6|1698|1697.8|1698.2|1697.8|1697.8|1697.4|2899
1616594420000|2021-03-24 14:00:20|1698.2|1698|1698|1697.6|1698.4|1698.2|1697.6|1697.4|3635
1616594430000|2021-03-24 14:00:30|1697.8|1697.4|1698|1697.6|1698|1697.8|1697.8|1697.4|2550
1616594440000|2021-03-24 14:00:40|1698.4|1697.8|1700|1699.6|1700.4|1700|1698.2|1697.8|6998
1616594450000|2021-03-24 14:00:50|1699.8|1699.8|1700.4|1700.2|1700.6|1700.4|1699.8|1699.8|548
1616594460000|2021-03-24 14:01:00|1700.2|1700|1699.4|1699|1700.4|1700.2|1699.2|1699|2390
1616594470000|2021-03-24 14:01:10|1699.6|1699.2|1699|1698.6|1699.8|1699.4|1698.8|1698.6|2542
1616594480000|2021-03-24 14:01:20|1699.2||1699||1699.2||1698.8||0
1616594490000|2021-03-24 14:01:30|1699.2|1698.8|1701|1700.6|1701|1700.6|1699.2|1698.8|2527
1616594500000|2021-03-24 14:01:40|1701.2|1700.8|1701.2|1701|1701.8|1701.4|1701|1700.8|7869
1616594510000|2021-03-24 14:01:50|1701|1700.8|1701.6|1701|1701.6|1701.4|1701|1700.8|4633
1616594520000|2021-03-24 14:02:00|1701.8|1701.2|1701.8|1701.4|1701.8|1701.6|1701.4|1701|1132
1616594530000|2021-03-24 14:02:10|1702.2|1701.6|1702.4|1702|1702.6|1702.2|1702|1701.6|9413
1616594540000|2021-03-24 14:02:20|1702.6|1702.2|1701.4|1701|1702.6|1702.2|1701|1700.6|6128
1616594550000|2021-03-24 14:02:30|1701.2|1701.2|1700.6|1700.2|1701.4|1701.2|1699.8|1699.6|9666
1616594560000|2021-03-24 14:02:40|1700.4|1700|1700|1699.8|1700.6|1700.4|1700|1699.8|2749
1616594570000|2021-03-24 14:02:50|1700.2|1700|1700.8|1700.4|1701.2|1700.8|1700|1699.8|6390
1616594580000|2021-03-24 14:03:00|1700.6|1700.2|1700.6|1700.4|1700.8|1700.6|1700.4|1700|2982
1616594590000|2021-03-24 14:03:10|1700.8||1700.6||1701||1700.6||626
1616594600000|2021-03-24 14:03:20|1700.8|1700.2|1700.4|1700|1700.8|1700.2|1700|1699.8|1152
1616594610000|2021-03-24 14:03:30|1700.2|1700.2|1700|1699.6|1700.8|1700.4|1699.8|1699.6|3356
1616594620000|2021-03-24 14:03:40|1699.8|1699.4|1698.8|1698.4|1699.8|1699.6|1698.6|1698.4|14468
1616594630000|2021-03-24 14:03:50|1699|1698.6|1699.4|1698.8|1699.4|1699.2|1699|1698.6|2661
1616594640000|2021-03-24 14:04:00|1699.2|1698.6|1699.8|1699.4|1700|1699.6|1698.8|1698.6|4104
1616594650000|2021-03-24 14:04:10|1699.6|1699.2|1698.2|1698|1699.6|1699.2|1698.2|1698|2568
1616594660000|2021-03-24 14:04:20|1698.8|1698.2|1698.4|1698|1698.8|1698.2|1697.8|1697.6|5444
1616594670000|2021-03-24 14:04:30|1698.6|1697.8|1698.8|1698.2|1698.8|1698.6|1698.4|1697.8|765
1616594680000|2021-03-24 14:04:40|1698.6|1698.4|1698|1697.6|1698.6|1698.4|1698|1697.6|2718
1616594690000|2021-03-24 14:04:50|1698.2|1697.8|1697.6|1697.4|1698.2|1697.8|1697.6|1697.4|1746
1616594700000|2021-03-24 14:05:00|1697.4|1697.2|1698.6|1698.2|1698.6|1698.4|1697.4|1697.2|6364
1616594710000|2021-03-24 14:05:10|1698.4|1698|1698.2|1697.8|1699.2|1699|1698.2|1697.8|7551
1616594720000|2021-03-24 14:05:20|1698.4|1698|1698|1697.6|1698.4|1698|1697.6|1697.4|1078
1616594730000|2021-03-24 14:05:30|1698.2|1697.8|1699.4|1698.8|1699.6|1699.2|1698.2|1697.8|7210
1616594740000|2021-03-24 14:05:40|1699.2|1699|1698.6|1698|1699.4|1699.2|1698.2|1697.8|3453
1616594750000|2021-03-24 14:05:50|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|0
1616594760000|2021-03-24 14:06:00|1698.8|1698.4|1698.6|1698.2|1699|1698.6|1698.6|1698.2|1988
1616594770000|2021-03-24 14:06:10|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|13943
1616594780000|2021-03-24 14:06:20|1699|1698.6|1699|1698.6|1699|1698.6|1698.4|1698.2|2220
1616594790000|2021-03-24 14:06:30|1699.2|1698.8|1699.8|1699.4|1699.8|1699.4|1699|1698.6|2546
1616594800000|2021-03-24 14:06:40|1699.6|1699.6|1699.4|1699|1699.6|1699.6|1699.4|1699|41
1616594810000|2021-03-24 14:06:50|1699.2|1698.8|1699.2|1698.6|1699.4|1699|1698.8|1698.6|4821
1616594820000|2021-03-24 14:07:00|1699.4|1698.8|1699.8|1699.4|1699.8|1699.6|1699.4|1698.8|903
1616594830000|2021-03-24 14:07:10|1700|1699.6|1699.8|1699.6|1700.2|1700|1699.6|1699.4|12667
1616594840000|2021-03-24 14:07:20|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|1808
1616594850000|2021-03-24 14:07:30|1700|1699.6|1700.4|1700|1700.4|1700|1700|1699.6|1811
1616594860000|2021-03-24 14:07:40|1700.6|1700.2|1701.6|1701|1701.6|1701|1700.4|1700.2|7121
1616594870000|2021-03-24 14:07:50|1701.8|1701.2|1701.6|1700.8|1701.8|1701.4|1701.2|1700.8|372
1616594880000|2021-03-24 14:08:00|1701.4|1701|1701|1700.8|1701.8|1701.6|1701|1700.8|21315
1616594890000|2021-03-24 14:08:10|1701.2|1701|1701.6|1701|1701.6|1701.2|1701|1701|1862
1616594900000|2021-03-24 14:08:20|1701.4|1701.2|1700.6|1700.2|1701.4|1701.2|1700.6|1700.2|3286
1616594910000|2021-03-24 14:08:30|1700.4|1700|1700.8|1700.2|1700.8|1700.2|1700.2|1700|337
1616594920000|2021-03-24 14:08:40|1701|1700.4|1700.4|1700|1701|1700.6|1700.2|1700|872
1616594930000|2021-03-24 14:08:50|1700.2|1699.8|1700.4|1699.8|1700.4|1700.2|1700.2|1699.8|1097
1616594940000|2021-03-24 14:09:00|1700.2|1700|1700.8|1700.2|1701|1700.6|1700.2|1700|1556
1616594950000|2021-03-24 14:09:10|1700.6|1700|1700.4|1700|1700.6|1700|1699.8|1699.4|2163
1616594960000|2021-03-24 14:09:20|1700.6|1700.2|1700.2|1699.6|1700.6|1700.2|1699.8|1699.6|3032
1616594970000|2021-03-24 14:09:30|1700.4|1699.8|1700.8|1700.6|1701.4|1701|1700.4|1699.8|4658
1616594980000|2021-03-24 14:09:40|1701|1700.8|1701.2|1700.6|1701.4|1701|1700.8|1700.6|2219
1616594990000|2021-03-24 14:09:50|1701|1700.4|1700.6|1700|1701|1700.4|1700.6|1700|530
1616595000000|2021-03-24 14:10:00|1700.4|1699.8|1700|1699.6|1700.6|1700.4|1700|1699.6|849
1616595010000|2021-03-24 14:10:10|1700.2|1699.8|1700.8|1700.6|1700.8|1700.6|1700.2|1699.8|16
1616595020000|2021-03-24 14:10:20|1701|1700.4|1701.8|1701.4|1701.8|1701.4|1700.6|1700.2|16211
1616595030000|2021-03-24 14:10:30|1702|1701.6|1702.2|1701.8|1702.8|1702.2|1702|1701.6|2900
1616595040000|2021-03-24 14:10:40|1702.4|1702|1702.2|1701.8|1702.6|1702.2|1702.2|1701.8|874
1616595050000|2021-03-24 14:10:50|1702.4|1702|1703|1702.6|1703|1702.8|1702.2|1701.8|3109
1616595060000|2021-03-24 14:11:00|1702.8|1702.4|1706.4|1706|1707.2|1706.8|1702.8|1702.4|67067
1616595070000|2021-03-24 14:11:10|1706.2|1705.8|1705.6|1705.2|1706.2|1706|1705.4|1705.2|5432
1616595080000|2021-03-24 14:11:20|1705.4|1705|1705|1704.8|1705.4|1705|1704.8|1704.4|7203
1616595090000|2021-03-24 14:11:30|1705.2|1705|1705.4|1705|1705.6|1705.4|1704.8|1704.6|4792
1616595100000|2021-03-24 14:11:40|1705.2|1704.8|1705.4|1704.8|1705.6|1705.2|1705.2|1704.8|2367
1616595110000|2021-03-24 14:11:50|1705.2|1705|1705.2|1704.8|1705.2|1705|1704.6|1704.4|1129
1616595120000|2021-03-24 14:12:00|1705.4|1704.6|1705|1704.4|1705.4|1704.8|1704.6|1704.4|1280
1616595130000|2021-03-24 14:12:10|1705.2|1704.6|1704.6|1704.2|1705.6|1705.2|1704.4|1704.2|8388
1616595140000|2021-03-24 14:12:20|1704.8|1704.4|1704.6|1704.4|1705|1704.6|1704.6|1704.2|951
1616595150000|2021-03-24 14:12:30|1704.8|1704.6|1706|1705.6|1706|1705.8|1704.8|1704.6|1744
1616595160000|2021-03-24 14:12:40|1706.2|1705.8|1706.4|1706|1706.8|1706.4|1706.2|1705.8|1501
1616595170000|2021-03-24 14:12:50|1706.2|1705.8|1706.2|1705.6|1706.2|1705.8|1706|1705.6|1397
1616595180000|2021-03-24 14:13:00|1706.4|1705.8|1706.2|1705.8|1706.8|1706.4|1705.8|1705.6|2168
1616595190000|2021-03-24 14:13:10|1706|1705.6|1706|1705.6|1706.2|1705.8|1705.8|1705.6|63
1616595200000|2021-03-24 14:13:20|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705|1704.6|5913
1616595210000|2021-03-24 14:13:30|1705.4|1705|1705.6|1705|1705.6|1705|1705.2|1704.8|54
1616595220000|2021-03-24 14:13:40|1705.8|1705.2|1706.2|1706|1706.4|1706|1705.8|1705.2|1397
1616595230000|2021-03-24 14:13:50|1706.4|1706.2|1706.4|1705.8|1706.4|1706.2|1706|1705.6|1406
1616595240000|2021-03-24 14:14:00|1706.2|1705.6|1706.8|1706.4|1706.8|1706.4|1705.8|1705.4|131
1616595250000|2021-03-24 14:14:10|1707|1706.6|1707.2|1706.8|1707.4|1707.2|1707|1706.6|6005
1616595260000|2021-03-24 14:14:20|1707.4|1707|1706|1705.6|1707.4|1707|1706|1705.6|2543
1616595270000|2021-03-24 14:14:30|1705.8|1705.4|1706.2|1705.8|1706.6|1706.2|1705.6|1705.4|2219
1616595280000|2021-03-24 14:14:40|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1705.6|1705.4|2300
1616595290000|2021-03-24 14:14:50|1706|1705.6|1705.4|1705|1706|1705.8|1705.2|1705|1229
1616595300000|2021-03-24 14:15:00|1705.6|1705.2|1705.4|1705|1705.8|1705.4|1705.2|1705|0
1616595310000|2021-03-24 14:15:10|1705.2|1704.8|1705|1704.6|1705.4|1705|1704.4|1704|7264
1616595320000|2021-03-24 14:15:20|1705.2|1704.8|1705|1704.6|1705.4|1704.8|1704.8|1704.4|8466
1616595330000|2021-03-24 14:15:30|1704.6|1704.4|1704.4|1704|1704.8|1704.4|1704.2|1704|1409
1616595340000|2021-03-24 14:15:40|1704.2|1703.8|1704.8|1704.4|1704.8|1704.6|1704.2|1703.8|1753
1616595350000|2021-03-24 14:15:50|1705|1704.6|1704.2|1704|1705|1704.6|1703.6|1703.2|82712
1616595360000|2021-03-24 14:16:00|1704|1703.8|1704.4|1704|1704.4|1704.2|1704|1703.6|5643
1616595370000|2021-03-24 14:16:10|1704.2|1703.6|1703.8|1703.4|1704.2|1704|1703.8|1703.4|990
1616595380000|2021-03-24 14:16:20|1703.6|1703.6|1704.8|1704.4|1705|1704.4|1703.6|1703.6|3459
1616595390000|2021-03-24 14:16:30|1704.6|1704.2|1704|1703.6|1704.6|1704.2|1703.8|1703.6|3967
1616595400000|2021-03-24 14:16:40|1703.8|1703.4|1703.6|1703|1703.8|1703.4|1702.2|1702|6595
1616595410000|2021-03-24 14:16:50|1703.4|1702.8|1702.4|1702.2|1703.4|1703|1702.4|1702|6426
1616595420000|2021-03-24 14:17:00|1702.2|1702|1703.2|1702.8|1703.4|1702.8|1702.2|1702|3893
1616595430000|2021-03-24 14:17:10|1703.4|1702.6|1702.6|1702.2|1703.4|1702.8|1702.4|1702.2|5143
1616595440000|2021-03-24 14:17:20|1702.4|1702|1701.8|1701.4|1702.6|1702.2|1701.6|1701|18974
1616595450000|2021-03-24 14:17:30|1701.4|1701.2|1701.8|1701.4|1701.8|1701.4|1701.2|1700.8|2631
1616595460000|2021-03-24 14:17:40|1702|1701.2|1701.8|1701.2|1702|1701.6|1701.4|1701.2|5144
1616595470000|2021-03-24 14:17:50|1702|1701.4|1702.2|1701.6|1702.2|1701.8|1702|1701.4|1494
1616595480000|2021-03-24 14:18:00|1702|1701.4|1701.4|1701|1702|1701.6|1701.4|1701|2780
1616595490000|2021-03-24 14:18:10|1701.6|1701.2|1702|1701.4|1702|1701.6|1701.4|1701|1027
1616595500000|2021-03-24 14:18:20|1702.2|1701.6|1701.6|1701.2|1702.2|1701.8|1701.4|1701|926
1616595510000|2021-03-24 14:18:30|1701.8|1701.4|1703.4|1703|1704.6|1704.4|1701.8|1701.4|4607
1616595520000|2021-03-24 14:18:40|1703.2|1702.8|1703|1702.6|1703.6|1703.2|1703|1702.6|2935
1616595530000|2021-03-24 14:18:50|1702.8|1702.8|1703.4|1703|1704|1703.6|1702.6|1702.2|5273
1616595540000|2021-03-24 14:19:00|1703.2|1702.8|1703|1702.6|1703.4|1703|1703|1702.6|2043
1616595550000|2021-03-24 14:19:10|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.6|1702.4|1816
1616595560000|2021-03-24 14:19:20|1702.6|1702.2|1702.8|1702.4|1703|1702.8|1702.6|1702.2|1235
1616595570000|2021-03-24 14:19:30|1703|1702.6|1703.2|1702.6|1703.2|1702.8|1702.8|1702.4|1096
1616595580000|2021-03-24 14:19:40|1703|1702.8|1702.8|1702.6|1703.2|1703|1702.6|1702.2|1917
1616595590000|2021-03-24 14:19:50|1702.6|1702.4|1702.8|1702.4|1703.6|1703|1702.6|1702.4|2254
1616595600000|2021-03-24 14:20:00|1702.6|1702.2|1703.8|1703.2|1704.4|1703.8|1702.4|1702|2144
1616595610000|2021-03-24 14:20:10|1703.4|1703|1703.8|1703.4|1704|1703.4|1703.2|1702.8|91
1616595620000|2021-03-24 14:20:20|1704|1703.2|1704|1703.6|1704|1703.6|1703.6|1703.2|4549
1616595630000|2021-03-24 14:20:30|1704.2|1703.4|1705|1704.6|1705|1704.8|1704.2|1703.4|1953
1616595640000|2021-03-24 14:20:40|1704.8|1704.4|1705|1704.6|1705|1704.8|1704.8|1704.4|2738
1616595650000|2021-03-24 14:20:50|1705.2|1704.8|1705.6|1705|1705.6|1705.2|1704.8|1704.6|12236
1616595660000|2021-03-24 14:21:00|1705.4|1705.2|1706.6|1706.2|1706.8|1706.4|1705.2|1705.2|3741
1616595670000|2021-03-24 14:21:10|1706.8|1706.4|1706.6|1706|1706.8|1706.6|1706.2|1705.8|3271
1616595680000|2021-03-24 14:21:20|1706.4|1705.8|1705|1704.6|1706.4|1706|1704.8|1704.6|6599
1616595690000|2021-03-24 14:21:30|1705.2|1704.8|1705.2|1704.8|1705.8|1705.2|1705|1704.6|1283
1616595700000|2021-03-24 14:21:40|1705.4|1705|1705.8|1705.4|1706|1705.6|1705.4|1704.8|190
1616595710000|2021-03-24 14:21:50|1706|1705.6|1706.4|1705.8|1706.4|1706|1706|1705.6|1349
1616595720000|2021-03-24 14:22:00|1706.6|1706|1707|1706.6|1707|1706.6|1706.6|1706|1292
1616595730000|2021-03-24 14:22:10|1707.2|1706.8|1708.2|1707.8|1708.4|1708|1707|1706.6|6197
1616595740000|2021-03-24 14:22:20|1708.4|1708|1708.4|1708|1708.4|1708|1708|1707.6|1311
1616595750000|2021-03-24 14:22:30|1708.2|1708.2|1708.2|1708|1708.2|1708.2|1708|1707.6|2044
1616595760000|2021-03-24 14:22:40|1708|1707.8|1707.8|1707.4|1708.2|1707.8|1707.6|1707.4|13354
1616595770000|2021-03-24 14:22:50|1708|1707.6|1708|1707.8|1708.6|1708.2|1707.6|1707.4|4443
1616595780000|2021-03-24 14:23:00|1708.2|1708|1708|1707.8|1708.4|1708.2|1708|1707.8|4939
1616595790000|2021-03-24 14:23:10|1708.2|1708|1708.6|1708.2|1708.6|1708.2|1708|1707.6|3312
1616595800000|2021-03-24 14:23:20|1708.8|1708.4|1708.6|1708.2|1709.2|1708.8|1708.2|1707.8|18727
1616595810000|2021-03-24 14:23:30|1708.4|1708|1708.4|1708.2|1709|1708.4|1708.2|1707.8|10933
1616595820000|2021-03-24 14:23:40|1708.6|1708.4|1708|1707.8|1708.6|1708.4|1708|1707.8|6597
1616595830000|2021-03-24 14:23:50|1708.4|1708.2|1707.8|1707.4|1708.4|1708.2|1707.6|1707.2|10482
1616595840000|2021-03-24 14:24:00|1707.6|1707.2|1706.8|1706.2|1707.6|1707.2|1706.4|1706.2|2088
1616595850000|2021-03-24 14:24:10|1707|1706.4|1707.2|1707|1707.6|1707.2|1707|1706.4|2582
1616595860000|2021-03-24 14:24:20|1707.4|1706.8|1707.2|1706.8|1707.6|1707.2|1707|1706.6|947
1616595870000|2021-03-24 14:24:30|1707|1706.6|1706|1705.6|1707|1706.8|1705.4|1705.2|16584
1616595880000|2021-03-24 14:24:40|1706.2|1705.8|1706.8|1706.4|1707.2|1706.8|1706.2|1705.8|2759
1616595890000|2021-03-24 14:24:50|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.2|757
1616595900000|2021-03-24 14:25:00|1707|1706.6|1707.6|1707.4|1707.6|1707.4|1707|1706.6|2546
1616595910000|2021-03-24 14:25:10|1707.8|1707.6|1707|1706.6|1707.8|1707.6|1706.8|1706.6|1815
1616595920000|2021-03-24 14:25:20|1707.2|1706.8|1707.8|1707.2|1708.2|1708|1707.2|1706.8|36153
1616595930000|2021-03-24 14:25:30|1707.4|1707.4|1707.8|1707.2|1708|1707.8|1707.4|1707.2|11697
1616595940000|2021-03-24 14:25:40|1708|1707.4|1708|1707.6|1708.6|1708.2|1707.8|1707.4|5455
1616595950000|2021-03-24 14:25:50|1707.8|1707.4|1706.8|1706.6|1707.8|1707.4|1706.8|1706.6|4948
1616595960000|2021-03-24 14:26:00|1707|1706.8|1707.4|1707|1707.6|1707.4|1707|1706.6|5452
1616595970000|2021-03-24 14:26:10|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707|200
1616595980000|2021-03-24 14:26:20|1707.4|1707|1707|1706.6|1707.4|1707|1706.8|1706.6|1748
1616595990000|2021-03-24 14:26:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|3002
1616596000000|2021-03-24 14:26:40|1706.6|1706.2|1706.2|1705.8|1706.6|1706.4|1705.8|1705.6|9001
1616596010000|2021-03-24 14:26:50|1706|1705.6|1706|1705.6|1706.2|1705.8|1706|1705.6|2543
1616596020000|2021-03-24 14:27:00|1706.2|1706|1706.8|1706.4|1707|1706.4|1706|1705.8|3975
1616596030000|2021-03-24 14:27:10|1706.6|1706.6|1706.2|1706|1706.8|1706.6|1706.2|1706|6264
1616596040000|2021-03-24 14:27:20|1706.4|1706.2|1706.8|1706.4|1706.8|1706.6|1706.4|1706.2|6784
1616596050000|2021-03-24 14:27:30|1707|1706.6|1708.4|1708|1708.6|1708.2|1706.8|1706.4|16375
1616596060000|2021-03-24 14:27:40|1708.2|1707.8|1707.8|1707.4|1708.2|1707.8|1707.4|1707.2|4054
1616596070000|2021-03-24 14:27:50|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707|1706.8|7864
1616596080000|2021-03-24 14:28:00|1707.2|1706.8|1706.8|1706.4|1707.2|1706.8|1706.6|1706.2|19309
1616596090000|2021-03-24 14:28:10|1706.6|1706.2|1706.6|1706.2|1706.8|1706.4|1706.4|1706|5041
1616596100000|2021-03-24 14:28:20|1706.8|1706|1706.8|1706.2|1706.8|1706.2|1706.8|1706|0
1616596110000|2021-03-24 14:28:30|1706.6|1706|1706|1705.8|1706.8|1706.2|1706|1705.8|8954
1616596120000|2021-03-24 14:28:40|1705.8|1705.6|1706|1705.6|1706.6|1706|1705.8|1705.4|6461
1616596130000|2021-03-24 14:28:50|1705.8|1705.4|1706|1705.4|1706|1705.6|1705.8|1705.4|4496
1616596140000|2021-03-24 14:29:00|1705.8|1705.6|1705.6|1705.2|1705.8|1705.6|1705.6|1705.2|3161
1616596150000|2021-03-24 14:29:10|1705.4|1705|1705.8|1705.2|1706|1705.6|1705|1704.6|7313
1616596160000|2021-03-24 14:29:20|1706|1705.4|1706|1705.4|1706|1705.6|1705.8|1705.2|709
1616596170000|2021-03-24 14:29:30|1705.4|1705.2|1705.2|1704.8|1705.4|1705.2|1705|1704.6|8994
1616596180000|2021-03-24 14:29:40|1705.4|1705|1706|1705.6|1706|1705.6|1705.4|1705|7155
1616596190000|2021-03-24 14:29:50|1706.2|1705.8|1706.6|1706.2|1706.6|1706.4|1706|1705.6|3750
1616596200000|2021-03-24 14:30:00|1706.4|1705.8|1706.2|1705.8|1706.8|1706|1705.2|1704.8|19989
1616596210000|2021-03-24 14:30:10|1706.4|1706|1705.4|1705|1706.6|1706|1705.2|1704.8|2954
1616596220000|2021-03-24 14:30:20|1705|1704.8|1705|1704.6|1705.4|1705|1704.6|1704.2|7952
1616596230000|2021-03-24 14:30:30|1704.8|1704.4|1705|1704.4|1705.6|1705|1704.6|1704.4|1996
1616596240000|2021-03-24 14:30:40|1704.8|1704.6|1704|1703.6|1704.8|1704.6|1703.8|1703.6|15139
1616596250000|2021-03-24 14:30:50|1704.2|1703.8|1704.6|1704.2|1704.8|1704.2|1704.2|1703.6|3988
1616596260000|2021-03-24 14:31:00|1704.4|1704.4|1704.2|1703.6|1704.4|1704.4|1703.8|1703.4|8112
1616596270000|2021-03-24 14:31:10|1704|1703.8|1703.6|1703.4|1704|1703.8|1703.6|1703.4|969
1616596280000|2021-03-24 14:31:20|1703.8|1703.2|1702.8|1702.4|1703.8|1703.4|1702.6|1702|27192
1616596290000|2021-03-24 14:31:30|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702|1701.8|14077
1616596300000|2021-03-24 14:31:40|1702.4|1702|1701.4|1700.8|1702.4|1702|1701|1700.8|7576
1616596310000|2021-03-24 14:31:50|1701.6|1701|1701.8|1701.4|1702.6|1702|1701.6|1701|4002
1616596320000|2021-03-24 14:32:00|1701.6|1701.2|1700.2|1700|1701.6|1701.2|1700.2|1700|12570
1616596330000|2021-03-24 14:32:10|1700|1699.8|1700|1699.6|1700.6|1700.4|1699.8|1699.6|4302
1616596340000|2021-03-24 14:32:20|1700.2|1699.8|1701.2|1700.6|1701.4|1701.2|1700.2|1699.8|7905
1616596350000|2021-03-24 14:32:30|1701|1700.8|1701|1700.6|1701.4|1701|1700.6|1700.2|4149
1616596360000|2021-03-24 14:32:40|1700.8|1700.4|1700.6|1700|1700.8|1700.4|1700.2|1700|400
1616596370000|2021-03-24 14:32:50|1700.4|1700.2|1701.4|1700.8|1701.4|1701|1700.4|1700.2|4833
1616596380000|2021-03-24 14:33:00|1701.2|1700.6|1700.2|1700|1701.4|1701|1700.2|1700|4180
1616596390000|2021-03-24 14:33:10|1700.4|1700.2|1701|1700.6|1701.4|1701|1700.4|1700.2|3286
1616596400000|2021-03-24 14:33:20|1700.8|1700.4|1701|1700.6|1701.2|1700.6|1700.4|1700|3167
1616596410000|2021-03-24 14:33:30|1701.2|1700.8|1701.4|1701.2|1702|1701.4|1701.2|1700.8|1914
1616596420000|2021-03-24 14:33:40|1701.6|1701.4|1701.6|1701|1702|1701.6|1701.2|1701|7257
1616596430000|2021-03-24 14:33:50|1701.4|1700.8|1700.2|1699.8|1701.4|1701|1700|1699.6|13370
1616596440000|2021-03-24 14:34:00|1700.4|1700|1700.6|1700|1700.8|1700.6|1700.4|1700|1235
1616596450000|2021-03-24 14:34:10|1700.8|1700.2|1701|1700.6|1701.2|1700.8|1700.2|1700|4874
1616596460000|2021-03-24 14:34:20|1701.2|1700.4|1700.8|1700.2|1701.2|1700.6|1700.6|1700.2|192
1616596470000|2021-03-24 14:34:30|1700.6|1700|1700.4|1700|1700.6|1700|1699.8|1699.6|4408
1616596480000|2021-03-24 14:34:40|1700.2|1699.8|1700.6|1700|1700.6|1700.2|1699.8|1699.4|2803
1616596490000|2021-03-24 14:34:50|1700.8|1700.2|1701.6|1701|1701.6|1701.4|1700.8|1700.2|4583
1616596500000|2021-03-24 14:35:00|1701.8|1701.2|1703.6|1703.4|1703.6|1703.4|1701.8|1701.2|7837
1616596510000|2021-03-24 14:35:10|1703.4|1703.2|1702.6|1702.2|1703.8|1703.4|1702.2|1702|21318
1616596520000|2021-03-24 14:35:20|1702.4|1702|1700.8|1700.4|1702.4|1702|1700.6|1700.2|6373
1616596530000|2021-03-24 14:35:30|1701|1700.6|1701.2|1700.4|1701.4|1701.2|1700.8|1700.4|4937
1616596540000|2021-03-24 14:35:40|1701|1700.6|1701|1700.6|1701|1700.8|1700.6|1700.4|1744
1616596550000|2021-03-24 14:35:50|1701.2|1700.8|1702.2|1701.8|1702.2|1702|1701.2|1700.8|5609
1616596560000|2021-03-24 14:36:00|1702|1701.6|1703.6|1703.2|1703.8|1703.4|1702|1701.6|3699
1616596570000|2021-03-24 14:36:10|1703.4|1703|1704|1703.6|1704.4|1704.2|1703|1702.6|9894
1616596580000|2021-03-24 14:36:20|1703.8|1703.4|1703.4|1703|1703.8|1703.4|1703.2|1702.8|7572
1616596590000|2021-03-24 14:36:30|1703.6|1703.2|1703.6|1703.2|1704.4|1704|1703.4|1703|4972
1616596600000|2021-03-24 14:36:40|1703.8|1703.4|1704.2|1703.6|1704.4|1704|1703.8|1703.2|2767
1616596610000|2021-03-24 14:36:50|1704|1703.4|1704|1703.4|1704.2|1703.8|1703.8|1703.4|2385
1616596620000|2021-03-24 14:37:00|1704.2|1703.6|1704.8|1704.6|1704.8|1704.6|1704.2|1703.6|1791
1616596630000|2021-03-24 14:37:10|1705|1704.8|1705.8|1705.4|1705.8|1705.4|1705|1704.6|8588
1616596640000|2021-03-24 14:37:20|1706|1705.6|1706.8|1706.4|1706.8|1706.6|1706|1705.4|2694
1616596650000|2021-03-24 14:37:30|1707|1706.6|1706|1705.6|1707.4|1706.8|1706|1705.6|3278
1616596660000|2021-03-24 14:37:40|1705.8|1705.4|1705.8|1705.6|1706|1705.6|1705.6|1705|582
1616596670000|2021-03-24 14:37:50|1706|1705.4|1705.6|1705.4|1706|1705.6|1705.6|1705.4|0
1616596680000|2021-03-24 14:38:00|1705.8|1705.2|1705.4|1705|1705.8|1705.4|1705.2|1705|1061
1616596690000|2021-03-24 14:38:10|1705.2|1704.8|1705.6|1705|1705.6|1705|1704.6|1704.2|3765
1616596700000|2021-03-24 14:38:20|1705.4|1705.2|1706|1705.6|1706.2|1705.8|1705.4|1705.2|5924
1616596710000|2021-03-24 14:38:30|1706.2|1705.8|1706|1705.6|1706.2|1705.8|1705.6|1705.4|3364
1616596720000|2021-03-24 14:38:40|1705.8|1705.8|1705.2|1705|1705.8|1705.8|1705.2|1705|8771
1616596730000|2021-03-24 14:38:50|1705.4|1705.2|1705|1704.6|1705.6|1705.2|1705|1704.6|1893
1616596740000|2021-03-24 14:39:00|1704.8|1704.4|1705.2|1704.6|1705.2|1704.8|1704.6|1704.4|2163
1616596750000|2021-03-24 14:39:10|1705|1704.8|1706|1705.4|1706|1705.6|1705|1704.6|2815
1616596760000|2021-03-24 14:39:20|1705.8|1705.6|1705.2|1704.8|1706|1705.8|1705|1704.8|7204
1616596770000|2021-03-24 14:39:30|1705.4||1705.4||1705.6||1705.2||0
1616596780000|2021-03-24 14:39:40|1704.8|1704.6|1705.2|1704.8|1705.2|1705|1704.6|1704.4|6688
1616596790000|2021-03-24 14:39:50|1705|1704.6|1704.8|1704.4|1705.2|1704.8|1704.6|1704.4|3997
1616596800000|2021-03-24 14:40:00|1705|1704.6|1704.4|1704.2|1705|1704.8|1704.2|1704|6853
1616596810000|2021-03-24 14:40:10|1704.6|1704.4|1705.2|1704.6|1705.4|1705|1704.6|1704.4|16541
1616596820000|2021-03-24 14:40:20|1705|1704.8|1705.8|1705.4|1706.4|1706|1704.8|1704.8|4989
1616596830000|2021-03-24 14:40:30|1706|1705.6|1707|1706.6|1707|1706.6|1706|1705.6|4340
1616596840000|2021-03-24 14:40:40|1706.8|1706.4|1707.4|1706.8|1707.4|1707.2|1706.8|1706.4|580
1616596850000|2021-03-24 14:40:50|1707.2|1706.6|1706.6|1706|1707.2|1706.6|1706.6|1706|977
1616596860000|2021-03-24 14:41:00|1706.4|1705.8|1707|1706.4|1707|1706.6|1705.6|1705.2|3817
1616596870000|2021-03-24 14:41:10|1706.8|1706.2|1707|1706.6|1707.4|1706.8|1706.6|1706.2|6331
1616596880000|2021-03-24 14:41:20|1707.2|1706.8|1707|1706.6|1707.6|1707.2|1707|1706.6|1661
1616596890000|2021-03-24 14:41:30|1707.2|1706.8|1707.4|1707.2|1707.6|1707.2|1707.2|1706.8|51
1616596900000|2021-03-24 14:41:40|1707.2|1707|1706.6|1706|1707.2|1707|1706.2|1705.8|814
1616596910000|2021-03-24 14:41:50|1706.8|1706.2|1706.8|1706.6|1706.8|1706.6|1706.6|1706.2|1135
1616596920000|2021-03-24 14:42:00|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|500
1616596930000|2021-03-24 14:42:10|1706.6|1706.2|1706.6|1706.2|1706.6|1706.4|1706.2|1706|2231
1616596940000|2021-03-24 14:42:20|1706.4|1706|1706.2|1705.8|1706.6|1706|1706.2|1705.8|634
1616596950000|2021-03-24 14:42:30|1706|1705.6|1705.8|1705.2|1706|1705.8|1705.4|1705.2|780
1616596960000|2021-03-24 14:42:40|1705.6|1705.4|1705.4|1705|1705.8|1705.4|1705.4|1705|3019
1616596970000|2021-03-24 14:42:50|1705.6|1705.2|1705|1704.6|1705.8|1705.4|1705|1704.6|1957
1616596980000|2021-03-24 14:43:00|1704.8|1704.8|1705|1704.8|1705|1704.8|1704.8|1704.6|618
1616596990000|2021-03-24 14:43:10|1705.2|1705|1706.6|1706.2|1706.6|1706.2|1704.8|1704.6|5058
1616597000000|2021-03-24 14:43:20|1706.4|1706|1705.6|1705|1706.4|1706|1705.4|1705|2505
1616597010000|2021-03-24 14:43:30|1705.4|1704.8|1705.4|1705|1705.6|1705.2|1705.2|1704.8|2504
1616597020000|2021-03-24 14:43:40|1705|1704.8|1705.2|1704.8|1705.4|1705.2|1705|1704.8|1430
1616597030000|2021-03-24 14:43:50|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.4|1705|305
1616597040000|2021-03-24 14:44:00|1705.8|1705.4|1705.6|1705.2|1706|1705.6|1705.6|1705.2|1000
1616597050000|2021-03-24 14:44:10|1705.8|1705.4|1706.4|1706|1706.4|1706|1705.8|1705.4|5037
1616597060000|2021-03-24 14:44:20|1706.6|1706.2|1707|1706.8|1707|1706.8|1706.6|1706.2|594
1616597070000|2021-03-24 14:44:30|1706.8|1706.6|1706.6|1706.2|1706.8|1706.6|1706.4|1706.2|1212
1616597080000|2021-03-24 14:44:40|1706.4|1706|1706|1705.6|1706.4|1706|1705.8|1705.4|1990
1616597090000|2021-03-24 14:44:50|1706.2|1705.8|1706.4|1706|1706.6|1706.4|1706.2|1705.8|1386
1616597100000|2021-03-24 14:45:00|1706.6|1705.8|1706.6|1706.2|1706.6|1706.2|1706.6|1705.8|0
1616597110000|2021-03-24 14:45:10|1706.8|1706.4|1707|1706.6|1707|1706.8|1706.8|1706.4|190
1616597120000|2021-03-24 14:45:20|1707.2|1706.8|1707.2|1706.8|1707.2|1707|1706.8|1706.6|2333
1616597130000|2021-03-24 14:45:30|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|3476
1616597140000|2021-03-24 14:45:40|1707.4|1707.4|1706.8|1706.6|1707.4|1707.4|1706.8|1706.6|3998
1616597150000|2021-03-24 14:45:50||1706.4||1706.6||1706.6||1706.4|1640
1616597160000|2021-03-24 14:46:00|1707|1706.8|1707.8|1707.6|1708|1707.6|1707|1706.8|2819
1616597170000|2021-03-24 14:46:10|1707.6|1707.4|1707|1706.8|1707.6|1707.4|1707|1706.8|2929
1616597180000|2021-03-24 14:46:20|1707.2|1707|1708.2|1707.8|1708.4|1708|1707|1706.8|8030
1616597190000|2021-03-24 14:46:30|1708.4|1708|1708.8|1708.2|1708.8|1708.4|1708.2|1708|0
1616597200000|2021-03-24 14:46:40|1708.6|1708.4|1708.4|1708|1708.6|1708.4|1708.2|1708|1121
1616597210000|2021-03-24 14:46:50|1708.2|1708.2|1707.6|1707.2|1708.2|1708.2|1707.4|1707|2857
1616597220000|2021-03-24 14:47:00|1707.4|1707.4|1706.8|1706.4|1707.8|1707.4|1706.2|1705.8|11843
1616597230000|2021-03-24 14:47:10|1707|1706.6|1707.6|1707.2|1707.8|1707.2|1706.8|1706.6|564
1616597240000|2021-03-24 14:47:20|1707.4|1707|1707.4|1707|1707.6|1707.2|1707|1706.8|1006
1616597250000|2021-03-24 14:47:30|1707.2|1706.8|1706.6|1706.2|1707.6|1707.2|1706.4|1706.2|21241
1616597260000|2021-03-24 14:47:40|1706.4|1706|1707.4|1707.2|1707.4|1707.2|1706.4|1706|2979
1616597270000|2021-03-24 14:47:50|1707.6|1707.4|1707|1706.6|1707.8|1707.4|1707|1706.6|4506
1616597280000|2021-03-24 14:48:00|1706.8|1706.8|1708.6|1708.2|1708.6|1708.2|1706.8|1706.4|5756
1616597290000|2021-03-24 14:48:10|1708.8|1708.4|1707.8|1707.4|1708.8|1708.6|1707.8|1707.4|7057
1616597300000|2021-03-24 14:48:20|1708|1707.6|1707.4|1707.2|1708|1707.6|1707.4|1707.2|2882
1616597310000|2021-03-24 14:48:30|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|5463
1616597320000|2021-03-24 14:48:40|1707.2|1707|1707.6|1707.2|1707.6|1707.4|1707.2|1706.8|3980
1616597330000|2021-03-24 14:48:50|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.6|1707.4|6428
1616597340000|2021-03-24 14:49:00|1708.2|1707.8|1708|1707.6|1708.4|1708.2|1708|1707.6|2533
1616597350000|2021-03-24 14:49:10|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1707.8|1707.6|3344
1616597360000|2021-03-24 14:49:20|1707.8|1707.8|1707.8|1707.6|1707.8|1707.8|1707.8|1707.6|500
1616597370000|2021-03-24 14:49:30|1708|1707.8|1709|1708.6|1709.2|1709|1707.8|1707.6|15322
1616597380000|2021-03-24 14:49:40|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|413
1616597390000|2021-03-24 14:49:50|1709|1708.6|1708.8|1708.2|1709|1708.6|1708.6|1708.2|3561
1616597400000|2021-03-24 14:50:00|1709|1708.4|1708.8|1708.4|1709.4|1709.2|1708.8|1708.4|7641
1616597410000|2021-03-24 14:50:10|1708.6|1708.6|1709|1708.4|1709|1708.8|1708.6|1708.4|4107
1616597420000|2021-03-24 14:50:20|1708.8|1708.6|1708.8|1708.6|1709|1708.6|1708.6|1708.4|4039
1616597430000|2021-03-24 14:50:30|1709|1708.8|1709.6|1709.2|1709.6|1709.2|1709|1708.8|1900
1616597440000|2021-03-24 14:50:40|1709.4|1709|1709.4|1709|1709.4|1709|1709|1708.8|2566
1616597450000|2021-03-24 14:50:50|1709.2|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|645
1616597460000|2021-03-24 14:51:00|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.4|3797
1616597470000|2021-03-24 14:51:10|1709.2|1708.8|1709.6|1709|1709.6|1709.2|1709.2|1708.8|2262
1616597480000|2021-03-24 14:51:20|1709.4|1709.2|1709.8|1709.4|1709.8|1709.6|1709.2|1709|5532
1616597490000|2021-03-24 14:51:30|1709.6|1709.2|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|992
1616597500000|2021-03-24 14:51:40|1709.8|1709.6|1709.8|1709.6|1710|1709.8|1709.8|1709.4|3644
1616597510000|2021-03-24 14:51:50|1710|1709.8|1710|1709.6|1710|1709.8|1710|1709.6|3107
1616597520000|2021-03-24 14:52:00|1710.2|1709.8|1709.8|1709.6|1710.6|1710.2|1709.8|1709.6|97132
1616597530000|2021-03-24 14:52:10|1710|1709.8|1709.6|1709.4|1710|1709.8|1709.6|1709.4|9560
1616597540000|2021-03-24 14:52:20|1709.8|1709.6|1709.4|1709|1710|1709.8|1709.4|1709|5764
1616597550000|2021-03-24 14:52:30|1709.2|1708.8|1708.6|1708.4|1709.4|1709|1708.6|1708.4|8711
1616597560000|2021-03-24 14:52:40|1708.4|1708.2|1708.8|1708.4|1709|1708.6|1708.4|1708.2|7411
1616597570000|2021-03-24 14:52:50|1709|1708.6|1708.4|1708.2|1709|1708.6|1708|1707.8|7604
1616597580000|2021-03-24 14:53:00|1708.2|1708|1708.8|1708.6|1708.8|1708.6|1708.2|1707.8|2795
1616597590000|2021-03-24 14:53:10|1708.6|1708.4|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|2067
1616597600000|2021-03-24 14:53:20|1709|1708.8|1708.4|1708|1709|1708.8|1708.2|1708|24407
1616597610000|2021-03-24 14:53:30|1708.6|1708.2|1708.6|1708.2|1709|1708.6|1708.6|1708.2|2312
1616597620000|2021-03-24 14:53:40|1708.8|1708.4|1708.2|1707.8|1709.2|1709|1708|1707.8|154899
1616597630000|2021-03-24 14:53:50|1708|1708|1707.8|1707.6|1708|1708|1707.6|1707.4|6460
1616597640000|2021-03-24 14:54:00|1707.6|1707.4|1708.6|1708.2|1708.6|1708.4|1707.4|1707.2|7899
1616597650000|2021-03-24 14:54:10|1708.4|1708.4|1708.4|1708.2|1708.6|1708.4|1708.4|1708.2|2397
1616597660000|2021-03-24 14:54:20|1708.2|1708|1708.2|1708|1708.4|1708.2|1708.2|1708|1087
1616597670000|2021-03-24 14:54:30|1708|1707.8|1707.6|1707.2|1708.4|1708|1707.2|1707|6990
1616597680000|2021-03-24 14:54:40|1707.4|1707|1707.2|1707|1707.4|1707.2|1707.2|1707|209
1616597690000|2021-03-24 14:54:50|1707|1706.8|1707.4|1706.8|1707.4|1707|1707|1706.6|1403
1616597700000|2021-03-24 14:55:00|1707.6|1707.2|1708|1707.8|1708.2|1708|1707.6|1707.2|1169
1616597710000|2021-03-24 14:55:10|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.6|206
1616597720000|2021-03-24 14:55:20|1708.2|1707.8|1708.6|1708.2|1708.6|1708.4|1708.2|1707.8|4191
1616597730000|2021-03-24 14:55:30|1708.4|1708.4|1708|1707.8|1709|1708.6|1708|1707.8|20319
1616597740000|2021-03-24 14:55:40|1707.8|1707.6|1707.4|1707|1708|1707.8|1707.4|1707|7978
1616597750000|2021-03-24 14:55:50|1707.2|1706.8|1707.4|1707|1707.6|1707.4|1706.8|1706.4|13961
1616597760000|2021-03-24 14:56:00|1707.2|1706.8|1707|1706.6|1707.2|1707|1706.8|1706.4|519
1616597770000|2021-03-24 14:56:10|1706.8|1706.4|1706.6|1706.4|1707.4|1707.2|1706.6|1706.4|9755
1616597780000|2021-03-24 14:56:20|1706.8|1706.6|1706|1705.6|1706.8|1706.6|1706|1705.6|5943
1616597790000|2021-03-24 14:56:30|1705.8|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.2|5211
1616597800000|2021-03-24 14:56:40|1705.6|1705.4|1705.6|1705.4|1705.8|1705.6|1705.2|1704.8|18211
1616597810000|2021-03-24 14:56:50|1705.4|1705.2|1706.4|1706|1706.4|1706|1705.4|1705|16177
1616597820000|2021-03-24 14:57:00|1706.2|1706.2|1707|1706.8|1707.2|1707|1706.2|1706|6591
1616597830000|2021-03-24 14:57:10|1706.8|1706.6|1707|1706.8|1707|1706.8|1706.6|1706.2|1651
1616597840000|2021-03-24 14:57:20|1706.8|1706.6|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|1023
1616597850000|2021-03-24 14:57:30|1706.6|1706.4|1706.2|1705.8|1706.8|1706.6|1705.8|1705.6|7973
1616597860000|2021-03-24 14:57:40|1706|1705.6|1706|1705.8|1706.2|1705.8|1705.6|1705.2|11605
1616597870000|2021-03-24 14:57:50|1705.8|1705.6|1707|1706.6|1707|1706.6|1705.8|1705.6|4522
1616597880000|2021-03-24 14:58:00|1706.8|1706.4|1706.8|1706.6|1707|1706.8|1706.6|1706.2|5357
1616597890000|2021-03-24 14:58:10|1706.6|1706.4|1706.2|1706|1706.8|1706.6|1706.2|1706|2185
1616597900000|2021-03-24 14:58:20|1706|1705.8|1706.2|1705.6|1706.2|1705.8|1705.8|1705.4|1522
1616597910000|2021-03-24 14:58:30|1706|1705.8|1706.4|1706|1706.4|1706|1706|1705.6|1949
1616597920000|2021-03-24 14:58:40|1706.6|1706.4|1707|1706.6|1707.2|1707|1706.4|1706.2|36111
1616597930000|2021-03-24 14:58:50|1706.8|1706.4|1706.2|1706|1706.8|1706.4|1706.2|1706|6000
1616597940000|2021-03-24 14:59:00|1706|1705.8|1706.2|1706|1706.4|1706|1706|1705.8|2093
1616597950000|2021-03-24 14:59:10|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.2|1706|604
1616597960000|2021-03-24 14:59:20|1706.2|1706|1705.4|1705.2|1706.2|1706|1705.4|1705.2|6275
1616597970000|2021-03-24 14:59:30|1705.6|1705.4|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|805
1616597980000|2021-03-24 14:59:40|1705.8|1705.6|1705.8|1705.6|1706.2|1705.8|1705.6|1705.4|1148
1616597990000|2021-03-24 14:59:50|1706|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|1960
1616598000000|2021-03-24 15:00:00|1706.4|1706.2|1706.4|1706|1706.6|1706.2|1706|1705.8|800
1616598010000|2021-03-24 15:00:10|1706.6|1706.2|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|500
1616598020000|2021-03-24 15:00:20|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|1361
1616598030000|2021-03-24 15:00:30|1706.6|1706.2|1706.6|1706.2|1707|1706.8|1706.4|1706.2|3947
1616598040000|2021-03-24 15:00:40|1706.8|1706.4|1706.6|1706.2|1707|1706.8|1706.4|1706.2|498
1616598050000|2021-03-24 15:00:50|1706.4|1706.4|1705.6|1705.2|1706.4|1706.4|1705.4|1705.2|6596
1616598060000|2021-03-24 15:01:00|1705.4|1705|1706.4|1706.2|1706.4|1706.2|1705.4|1705|1550
1616598070000|2021-03-24 15:01:10|1706.6|1706.4|1706.4|1706|1706.6|1706.4|1706|1705.6|1424
1616598080000|2021-03-24 15:01:20|1706.2|1706.2|1706.4|1705.8|1706.4|1706.2|1706.2|1705.8|1173
1616598090000|2021-03-24 15:01:30|1706.2|1705.6|1706.2|1705.8|1706.2|1705.8|1705.8|1705.4|1558
1616598100000|2021-03-24 15:01:40|1706.4|1706|1707|1706.6|1707|1706.6|1706.4|1706|1482
1616598110000|2021-03-24 15:01:50|1707.2|1706.8|1707|1706.6|1707.2|1707|1706.6|1706.4|35218
1616598120000|2021-03-24 15:02:00|1707.2|1706.8|1707.2|1706.8|1707.6|1707.4|1707.2|1706.6|2177
1616598130000|2021-03-24 15:02:10|1707|1707|1707.4|1707|1707.4|1707|1706.8|1706.6|435
1616598140000|2021-03-24 15:02:20|1707.6|1707.2|1707.2|1706.8|1707.8|1707.4|1707|1706.8|2328
1616598150000|2021-03-24 15:02:30|1707|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.6|1473
1616598160000|2021-03-24 15:02:40|1706.8|1706.8|1707.2|1706.8|1707.2|1706.8|1706.6|1706.2|2328
1616598170000|2021-03-24 15:02:50|1707|1706.6|1706.4|1706|1707|1706.6|1706.2|1706|1660
1616598180000|2021-03-24 15:03:00|1706.2|1705.8|1705.4|1705.2|1706.2|1705.8|1705.2|1704.8|16563
1616598190000|2021-03-24 15:03:10|1705.6|1705.4|1705.6|1705.4|1706|1705.8|1705.4|1705.2|13907
1616598200000|2021-03-24 15:03:20|1705.4|1705.2|1705.4|1705.2|1705.6|1705.4|1705.2|1705|4911
1616598210000|2021-03-24 15:03:30|1705.2|1705|1705.4|1705|1705.8|1705.6|1705.2|1705|2572
1616598220000|2021-03-24 15:03:40|1705.6|1705.2|1706|1705.8|1706.4|1706|1705.6|1705.2|3345
1616598230000|2021-03-24 15:03:50|1705.8|1705.6|1705.8|1705.4|1706|1705.6|1705.6|1705.2|1971
1616598240000|2021-03-24 15:04:00|1706|1705.6|1706|1705.8|1706.4|1706|1705.8|1705.4|4036
1616598250000|2021-03-24 15:04:10|1705.8|1705.6|1706|1705.8|1706.2|1706|1705.8|1705.6|2988
1616598260000|2021-03-24 15:04:20|1706.2|1706|1706.4|1706.2|1706.6|1706.2|1706.2|1705.8|1535
1616598270000|2021-03-24 15:04:30|1706.6|1706|1706.8|1706.4|1707|1706.6|1706.6|1706|771
1616598280000|2021-03-24 15:04:40|1706.6|1706.6|1706.8|1706.4|1707|1706.8|1706.6|1706.4|5760
1616598290000|2021-03-24 15:04:50|1707|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.4|3651
1616598300000|2021-03-24 15:05:00|1707.2|1706.8|1707.8|1707.4|1708|1707.8|1707.2|1706.8|35659
1616598310000|2021-03-24 15:05:10|1708|1707.6|1707.4|1707.2|1708.2|1708|1707.4|1707.2|59046
1616598320000|2021-03-24 15:05:20|1707.2|1707|1707|1706.8|1707.4|1707.2|1706.6|1706.4|10860
1616598330000|2021-03-24 15:05:30|1707.2|1707|1707.4|1707.2|1707.6|1707.4|1707|1706.8|8450
1616598340000|2021-03-24 15:05:40|1707.6|1707.4|1707.6|1707.2|1708|1707.6|1707.2|1707|12979
1616598350000|2021-03-24 15:05:50|1707.4|1707.4|1707.6|1707.4|1708.2|1708|1707.4|1707.2|26080
1616598360000|2021-03-24 15:06:00|1707.4|1707.2|1707.6|1707.4|1708|1707.8|1707.2|1707|11367
1616598370000|2021-03-24 15:06:10|1707.4|1707.2|1707.4|1707.2|1707.8|1707.6|1707.4|1707.2|4587
1616598380000|2021-03-24 15:06:20|1707.6|1707.4|1707|1706.6|1707.6|1707.4|1706.8|1706.6|26665
1616598390000|2021-03-24 15:06:30|1706.8|1706.4|1706.8|1706.6|1707|1706.8|1706.6|1706.4|7185
1616598400000|2021-03-24 15:06:40|1706.6|1706.4|1706.6|1706.4|1706.8|1706.6|1706.4|1706.2|11025
1616598410000|2021-03-24 15:06:50|1706.8|1706.2|1706.4|1706.2|1706.8|1706.4|1706.4|1706.2|828
1616598420000|2021-03-24 15:07:00|1706.6|1706.4|1707.4|1707.2|1707.6|1707.4|1706.6|1706.2|10609
1616598430000|2021-03-24 15:07:10|1707.2|1707|1707.2|1706.8|1707.4|1707|1706.8|1706.6|5197
1616598440000|2021-03-24 15:07:20|1707|1706.6|1706.6|1706.4|1707.2|1706.8|1706.4|1706.2|3855
1616598450000|2021-03-24 15:07:30|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1706|1854
1616598460000|2021-03-24 15:07:40|1706.6|1706.2|1706.2|1706|1706.8|1706.6|1706.2|1706|2462
1616598470000|2021-03-24 15:07:50|1706.4|1706.2|1706.4|1706.2|1706.8|1706.6|1706.4|1706|2900
1616598480000|2021-03-24 15:08:00|1706.6|1706.4|1706|1705.8|1706.8|1706.4|1706|1705.8|5539
1616598490000|2021-03-24 15:08:10|1706.2|1706|1706|1705.8|1706.4|1706.2|1706|1705.8|906
1616598500000|2021-03-24 15:08:20|1705.8|1705.6|1705.2|1705|1706|1705.6|1705.2|1704.8|11715
1616598510000|2021-03-24 15:08:30|1705.4|1705.2|1705.4|1705|1705.6|1705.4|1705.4|1705|2341
1616598520000|2021-03-24 15:08:40|1705.2|1705.2|1705.8|1705.4|1705.8|1705.6|1705.2|1705|2631
1616598530000|2021-03-24 15:08:50|1706|1705.6|1705.6|1705|1706|1705.8|1705.2|1705|3015
1616598540000|2021-03-24 15:09:00|1705.4|1705.2|1705.2|1705|1705.6|1705.2|1705.2|1705|494
1616598550000|2021-03-24 15:09:10|1705.4|1704.8|1705.6|1705.2|1705.6|1705.2|1705.2|1704.8|21344
1616598560000|2021-03-24 15:09:20|1705.4|1705|1705.6|1705.2|1705.6|1705.2|1705.2|1705|500
1616598570000|2021-03-24 15:09:30|1705.8|1705.4|1705.8|1705.4|1706|1705.8|1705.6|1705.4|3459
1616598580000|2021-03-24 15:09:40|1705.6|1705.6|1705.2|1705|1705.8|1705.6|1705.2|1704.8|6700
1616598590000|2021-03-24 15:09:50|1705.4|1705.2|1705.6|1705.4|1705.8|1705.6|1705.2|1704.8|11130
1616598600000|2021-03-24 15:10:00|1705.4|1705.2|1706.6|1706.4|1706.8|1706.6|1705.4|1705.2|8276
1616598610000|2021-03-24 15:10:10|1706.4|1706.2|1706.8|1706.6|1706.8|1706.6|1706.4|1706.2|673
1616598620000|2021-03-24 15:10:20|1707|1706.8|1707|1706.8|1707.2|1707|1706.6|1706.4|42742
1616598630000|2021-03-24 15:10:30|1707.2|1707|1707.4|1707.2|1708.2|1707.8|1707.2|1707|10379
1616598640000|2021-03-24 15:10:40|1707.2|1707|1707.4|1707.2|1707.6|1707.4|1707.2|1707|1451
1616598650000|2021-03-24 15:10:50|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|775
1616598660000|2021-03-24 15:11:00|1707.8|1707.4|1708.2|1708|1708.2|1708|1707.8|1707.4|37821
1616598670000|2021-03-24 15:11:10|1708.4|1708.2|1708|1707.6|1708.4|1708.2|1707.4|1707.2|8091
1616598680000|2021-03-24 15:11:20|1707.8|1707.4|1707.4|1707.2|1708|1707.4|1707.4|1707|1762
1616598690000|2021-03-24 15:11:30|1706.8|1706.4|1704.6|1704.2|1707|1706.6|1702.4|1701.2|290748
1616598700000|2021-03-24 15:11:40|1704.8|1704.4|1705.4|1705|1705.8|1705.6|1704.8|1704.4|16276
1616598710000|2021-03-24 15:11:50|1705.2|1705.2|1705.2|1705|1705.2|1705.2|1704.6|1704.4|5287
1616598720000|2021-03-24 15:12:00|1705|1704.8|1705.2|1705|1705.4|1705.2|1704.8|1704.6|4445
1616598730000|2021-03-24 15:12:10|1705.4|1705.2|1706|1705.6|1706|1705.6|1705.2|1705|3686
1616598740000|2021-03-24 15:12:20|1705.8|1705.4|1704.6|1704.2|1705.8|1705.4|1704.6|1704.2|3406
1616598750000|2021-03-24 15:12:30|1704.4|1704|1703.4|1702.8|1704.4|1704|1703.2|1702.8|1647
1616598760000|2021-03-24 15:12:40|1703.6|1703|1704.4|1704.2|1704.6|1704.4|1703.4|1703|22713
1616598770000|2021-03-24 15:12:50|1704.6|1704|1705.2|1704.8|1705.2|1704.8|1704.4|1704|10601
1616598780000|2021-03-24 15:13:00|1705.4|1705|1705.2|1705|1705.6|1705.4|1705.2|1705|916
1616598790000|2021-03-24 15:13:10|1705|1704.8|1705.8|1705.6|1706|1705.8|1705|1704.8|4922
1616598800000|2021-03-24 15:13:20|1706|1705.8|1705.6|1705.2|1706|1705.8|1705.6|1705.2|3467
1616598810000|2021-03-24 15:13:30|1705.4|1705|1705.4|1705|1705.8|1705.6|1705.2|1705|1754
1616598820000|2021-03-24 15:13:40|1705.2|1705.2|1705.4|1705.2|1705.6|1705.4|1705.2|1705|2702
1616598830000|2021-03-24 15:13:50|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.4|1705|9708
1616598840000|2021-03-24 15:14:00|1705.8|1705.6|1705.4|1705.2|1706|1705.8|1705.4|1705|4612
1616598850000|2021-03-24 15:14:10||1705||1705.2||1705.2||1705|16518
1616598860000|2021-03-24 15:14:20|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705|29129
1616598870000|2021-03-24 15:14:30|1705.2|1705|1705|1704.8|1705.4|1705.2|1705|1704.8|7866
1616598880000|2021-03-24 15:14:40|1705.2|1704.6|1705|1704.8|1705.2|1705|1705|1704.6|19073
1616598890000|2021-03-24 15:14:50|1705.2|1704.6|1704.8|1704.6|1705.2|1704.8|1704.8|1704.6|9395
1616598900000|2021-03-24 15:15:00|1705|1704.8|1705.2|1704.8|1705.4|1705.2|1704.8|1704.6|1963
1616598910000|2021-03-24 15:15:10|1705|1705|1705.2|1705|1705.4|1705.2|1705|1704.6|11
1616598920000|2021-03-24 15:15:20|1705|1704.8|1705|1704.6|1705.4|1705|1705|1704.6|514
1616598930000|2021-03-24 15:15:30|1704.8|1704.8|1705.2|1704.8|1705.4|1705.2|1704.8|1704.6|3412
1616598940000|2021-03-24 15:15:40|1705.4|1705|1705.2|1705|1705.6|1705.2|1705.2|1705|4487
1616598950000|2021-03-24 15:15:50|1705.4|1704.8|1705.6|1705.4|1705.6|1705.4|1705|1704.6|3178
1616598960000|2021-03-24 15:16:00|1705.4|1705.2|1705.4|1705.2|1705.6|1705.4|1705.4|1705|2559
1616598970000|2021-03-24 15:16:10|1705.2|1705|1705.2|1705|1705.4|1705.2|1705.2|1705|0
1616598980000|2021-03-24 15:16:20|1705.4|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|2769
1616598990000|2021-03-24 15:16:30|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.6|4871
1616599000000|2021-03-24 15:16:40|1705.2|1705|1705.4|1705|1705.4|1705.2|1705.2|1705|2732
1616599010000|2021-03-24 15:16:50|1705.2|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|1270
1616599020000|2021-03-24 15:17:00|1705.2|1704.8|1704.8|1704.6|1705.2|1704.8|1704.8|1704.4|4619
1616599030000|2021-03-24 15:17:10|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|34745
1616599040000|2021-03-24 15:17:20||1704.4||1704.6||1704.6||1704.4|9282
1616599050000|2021-03-24 15:17:30|1705|1704.4|1705|1704.6|1705|1704.8|1704.8|1704.4|33007
1616599060000|2021-03-24 15:17:40|1704.8|1704.8|1705.2|1704.8|1705.2|1705|1704.8|1704.8|11888
1616599070000|2021-03-24 15:17:50|1705|1705|1705|1704.8|1705.2|1705|1704.8|1704.6|616
1616599080000|2021-03-24 15:18:00|1705.2|1705|1705.2|1705|1705.4|1705|1705.2|1704.8|1537
1616599090000|2021-03-24 15:18:10|1705.4|1705.2|1705.2|1705|1705.6|1705.4|1705.2|1705|1605
1616599100000|2021-03-24 15:18:20|1705|1704.8|1705.8|1705.4|1705.8|1705.4|1705|1704.6|11660
1616599110000|2021-03-24 15:18:30|1706|1705.6|1707|1706.6|1707|1706.6|1705.8|1705.6|7446
1616599120000|2021-03-24 15:18:40|1707.2|1706.4|1706.8|1706.6|1707.2|1706.6|1706.6|1706.4|1801
1616599130000|2021-03-24 15:18:50|1707|1706.4|1707|1706.8|1707|1706.8|1707|1706.4|3174
1616599140000|2021-03-24 15:19:00|1707.2|1707|1708.2|1708|1708.2|1708|1707.2|1707|16806
1616599150000|2021-03-24 15:19:10|1708.4|1708.2|1708.2|1708|1708.4|1708.2|1707.8|1707.6|24025
1616599160000|2021-03-24 15:19:20|1708|1707.8|1708.2|1707.8|1708.4|1708|1707.8|1707.6|1566
1616599180000|2021-03-24 15:19:40|1708|1708|1708.6|1708.2|1708.6|1708.4|1708|1707.8|2704
1616599190000|2021-03-24 15:19:50|1708.4|1708.4|1708.2|1707.8|1708.4|1708.4|1708|1707.6|7508
1616599200000|2021-03-24 15:20:00|1708|1707.6|1708.2|1707.8|1708.2|1708|1707.6|1707.4|4680
1616599210000|2021-03-24 15:20:10|1708.4|1708|1708.2|1707.8|1709.2|1708.8|1708.2|1707.8|10506
1616599220000|2021-03-24 15:20:20|1708|1708|1708.4|1708|1708.4|1708.2|1708|1707.8|4177
1616599230000|2021-03-24 15:20:30|1708.2|1707.8|1707|1706.8|1708.4|1708|1707|1706.8|13682
1616599240000|2021-03-24 15:20:40|1706.8|1706.6|1706|1705.8|1706.8|1706.6|1706|1705.6|4778
1616599250000|2021-03-24 15:20:50|1705.8|1705.6|1706|1705.8|1706.4|1706.2|1705.8|1705.6|6372
1616599260000|2021-03-24 15:21:00|1706.2|1706|1706|1705.8|1706.4|1706|1706|1705.6|2565
1616599270000|2021-03-24 15:21:10|1705.8|1705.6|1706.4|1706|1706.4|1706.2|1705.8|1705.4|5122
1616599280000|2021-03-24 15:21:20|1706.6|1706.2|1706.4|1706.2|1706.6|1706.4|1706.4|1706|3194
1616599290000|2021-03-24 15:21:30|1706.6|1706|1706|1705.8|1706.6|1706|1706|1705.8|2365
1616599300000|2021-03-24 15:21:40|1705.8|1705.6|1705.8|1705.6|1706|1705.6|1705.8|1705.4|790
1616599310000|2021-03-24 15:21:50|1706|1705.8|1706.6|1706.4|1707|1706.6|1706|1705.8|6567
1616599320000|2021-03-24 15:22:00|1706.4|1706.2|1706.2|1705.8|1706.6|1706.4|1706.2|1705.8|7320
1616599330000|2021-03-24 15:22:10|1706|1705.6|1705.8|1705.6|1706|1705.6|1705.8|1705.4|833
1616599340000|2021-03-24 15:22:20|1705.6|1705.4|1706.6|1706.2|1706.6|1706.2|1705.6|1705.2|2997
1616599350000|2021-03-24 15:22:30|1706.4|1706|1706.4|1706|1706.6|1706.2|1706|1705.8|1146
1616599360000|2021-03-24 15:22:40|1706.2|1706.2|1706.2|1705.8|1706.4|1706.2|1705.8|1705.6|8946
1616599370000|2021-03-24 15:22:50|1706|1705.6|1705.4|1705.2|1706|1705.6|1705.2|1705|1160
1616599380000|2021-03-24 15:23:00|1705.6|1705.4|1705|1704.6|1705.6|1705.4|1705|1704.6|5397
1616599390000|2021-03-24 15:23:10|1704.8|1704.8|1705|1704.6|1705.2|1705|1704.8|1704.6|1168
1616599400000|2021-03-24 15:23:20|1704.8|1704.4|1704.4|1704.2|1705|1704.8|1704.4|1704.2|6700
1616599410000|2021-03-24 15:23:30|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.6|1628
1616599420000|2021-03-24 15:23:40|1703.8|1703.6|1703.2|1702.8|1703.8|1703.8|1703.2|1702.8|886
1616599430000|2021-03-24 15:23:50|1703.4|1703|1703.8|1703.6|1704|1703.8|1703.4|1703|5525
1616599440000|2021-03-24 15:24:00|1704|1703.8|1704.8|1704.4|1704.8|1704.6|1703.8|1703.6|10242
1616599450000|2021-03-24 15:24:10|1705.2|1704.6|1704.6|1704.4|1705.2|1705|1704.4|1704.2|8539
1616599460000|2021-03-24 15:24:20|1704.4|1704.2|1705|1704.6|1705|1704.6|1704.4|1704.2|2954
1616599470000|2021-03-24 15:24:30|1704.8|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|1160
1616599480000|2021-03-24 15:24:40|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.4|1704|2248
1616599490000|2021-03-24 15:24:50|1704.6|1704.4|1705|1704.8|1705.4|1705|1704.6|1704.4|3266
1616599500000|2021-03-24 15:25:00|1705.2|1705|1705.2|1704.8|1705.8|1705.4|1705.2|1704.8|7503
1616599510000|2021-03-24 15:25:10|1705.4|1705|1707.4|1707|1707.6|1707.4|1705.2|1705|10125
1616599520000|2021-03-24 15:25:20|1707.2|1706.6|1706.4|1706.2|1707.4|1707|1706.2|1706|10127
1616599530000|2021-03-24 15:25:30|1706.6|1706.4|1705.8|1705.4|1707|1706.6|1705.8|1705.4|3014
1616599540000|2021-03-24 15:25:40|1705.6|1705.2|1705.2|1704.8|1705.6|1705.4|1704.8|1704.6|6803
1616599550000|2021-03-24 15:25:50|1705.4|1705|1705.2|1705|1705.4|1705.2|1705.2|1705|4606
1616599560000|2021-03-24 15:26:00|1705.4|1705.2|1705.8|1705.2|1705.8|1705.6|1705.4|1705|4960
1616599570000|2021-03-24 15:26:10|1705.6|1705.4|1705|1704.8|1705.8|1705.4|1705|1704.6|3997
1616599580000|2021-03-24 15:26:20|1705.2|1704.6|1705.4|1705|1705.4|1705|1705.2|1704.6|1478
1616599590000|2021-03-24 15:26:30|1705.2|1705.2|1705.2|1704.8|1705.2|1705.2|1705.2|1704.8|0
1616599600000|2021-03-24 15:26:40|1705.4|1705|1705.8|1705.6|1706|1705.8|1705.4|1705|3913
1616599610000|2021-03-24 15:26:50|1705.6|1705.4|1706|1705.6|1706|1705.8|1705.4|1705|3032
1616599620000|2021-03-24 15:27:00|1705.8|1705.8|1705.8|1705.4|1706|1705.8|1705.6|1705.4|2124
1616599630000|2021-03-24 15:27:10|1705.6|1705.2|1705|1704.6|1705.6|1705.2|1704.8|1704.4|2440
1616599640000|2021-03-24 15:27:20|1704.8|1704.8|1705.8|1705.4|1706|1705.6|1704.8|1704.6|1191
1616599650000|2021-03-24 15:27:30|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|676
1616599660000|2021-03-24 15:27:40|1705.6|1705.6|1705.2|1705|1706|1705.8|1705.2|1705|2514
1616599670000|2021-03-24 15:27:50|1705.4|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705|310
1616599680000|2021-03-24 15:28:00|1705.8|1705.4|1705.6|1705.4|1705.8|1705.6|1705.4|1705.2|1806
1616599690000|2021-03-24 15:28:10|1705.8|1705.6|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|1685
1616599700000|2021-03-24 15:28:20|1705.4|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|279
1616599710000|2021-03-24 15:28:30|1705.2|1705|1705.2|1705|1705.8|1705.4|1705.2|1704.8|1015
1616599720000|2021-03-24 15:28:40|1705.4|1705.2|1705|1704.6|1705.4|1705.2|1705|1704.6|643
1616599730000|2021-03-24 15:28:50|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.4|32247
1616599740000|2021-03-24 15:29:00|1704.8|1704.4|1704.4|1704.2|1704.8|1704.4|1704.4|1704.2|1644
1616599750000|2021-03-24 15:29:10|1704.2|1704|1704.8|1704.4|1705|1704.6|1704.2|1704|2156
1616599760000|2021-03-24 15:29:20|1704.6|1704.6|1705|1704.6|1705|1704.8|1704.4|1704.2|1145
1616599770000|2021-03-24 15:29:30|1704.8|1704.4|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|773
1616599780000|2021-03-24 15:29:40|1704.8|1704.4|1705.6|1705.2|1705.6|1705.4|1704.8|1704.4|3712
1616599790000|2021-03-24 15:29:50|1705.4|1705.4|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|2542
1616599800000|2021-03-24 15:30:00|1705.6|1705.2|1705.8|1705.2|1705.8|1705.6|1705.4|1705|8758
1616599810000|2021-03-24 15:30:10|1705.4|1705|1706|1705.6|1706|1705.8|1705.2|1705|3102
1616599820000|2021-03-24 15:30:20|1705.8|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|1734
1616599830000|2021-03-24 15:30:30|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.4|1705.2|100
1616599840000|2021-03-24 15:30:40|1705.8|1705.6|1706|1705.8|1706.2|1706|1705.8|1705.6|4578
1616599850000|2021-03-24 15:30:50|1705.8|1705.6|1706.2|1706|1706.6|1706.2|1705.8|1705.6|3650
1616599860000|2021-03-24 15:31:00|1706.4|1706.2|1706.2|1705.8|1706.8|1706.6|1706|1705.8|8156
1616599870000|2021-03-24 15:31:10|1706|1705.6|1706|1705.8|1706|1705.8|1705.6|1705.4|4061
1616599880000|2021-03-24 15:31:20|1706.2|1706|1706.2|1706|1706.2|1706|1706|1705.6|1066
1616599890000|2021-03-24 15:31:30|1706|1705.8|1706.6|1706.4|1706.6|1706.4|1706|1705.8|1727
1616599900000|2021-03-24 15:31:40|1706.4|1706.2|1706|1705.8|1706.4|1706.2|1706|1705.8|4022
1616599910000|2021-03-24 15:31:50|1706.2|1706|1706|1705.8|1706.2|1706|1706|1705.8|3865
1616599920000|2021-03-24 15:32:00|1705.8|1705.6|1705.8|1705.6|1706.4|1706|1705.4|1705|37973
1616599930000|2021-03-24 15:32:10|1705.6|1705.4|1706|1705.6|1706|1705.8|1705.4|1705.2|3360
1616599940000|2021-03-24 15:32:20|1705.8|1705.8|1706|1705.8|1706.2|1705.8|1705.8|1705.6|1296
1616599950000|2021-03-24 15:32:30|1706.2|1706|1705.6|1705.4|1706.2|1706|1705.6|1705.4|3813
1616599960000|2021-03-24 15:32:40|1705.8|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.6|1323
1616599970000|2021-03-24 15:32:50|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.8|1271
1616599980000|2021-03-24 15:33:00|1706.2|1706|1706.4|1706|1706.8|1706.4|1706|1705.8|4484
1616599990000|2021-03-24 15:33:10|1706.6|1706.2|1706.6|1706.4|1706.6|1706.4|1706.2|1706|1528
1616600000000|2021-03-24 15:33:20|1706.4|1706.2|1706.8|1706.6|1707|1706.6|1706.4|1706.2|956
1616600010000|2021-03-24 15:33:30|1706.6|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|2030
1616600020000|2021-03-24 15:33:40|1707|1706.4|1707|1706.8|1707|1706.8|1707|1706.4|1422
1616600030000|2021-03-24 15:33:50|1707.2|1707|1706.4|1706.2|1707.2|1707|1706.2|1706|2904
1616600040000|2021-03-24 15:34:00|1706.2|1706|1706|1705.6|1706.4|1706|1705.6|1705.4|5247
1616600050000|2021-03-24 15:34:10|1705.8|1705.8|1706|1705.6|1706.2|1705.8|1705.8|1705.6|2496
1616600060000|2021-03-24 15:34:20|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|0
1616600070000|2021-03-24 15:34:30|1705.6||1705.8||1705.8||1705.6||328
1616600080000|2021-03-24 15:34:40|1705.6|1705.6|1706|1705.6|1706|1705.6|1705.6|1705.6|946
1616600090000|2021-03-24 15:34:50|1705.8|1705.4|1705.4|1705.2|1705.8|1705.4|1705.4|1705.2|1730
1616600100000|2021-03-24 15:35:00|1705.2|1705|1705.4|1705.2|1705.8|1705.4|1705.2|1705|4474
1616600110000|2021-03-24 15:35:10|1705.6|1705.4|1705.4|1705|1705.6|1705.4|1705.4|1705|1109
1616600120000|2021-03-24 15:35:20|1705.2|1705.2|1705.4|1705.2|1705.6|1705.4|1705.2|1705|1119
1616600130000|2021-03-24 15:35:30|1705.2|1705|1704.8|1704.6|1705.2|1705|1704.8|1704.6|4250
1616600140000|2021-03-24 15:35:40|1704.6|1704.4|1705.2|1705|1705.4|1705.2|1704.6|1704.4|2336
1616600150000|2021-03-24 15:35:50|1705.4|1704.8|1705.4|1705|1705.4|1705.2|1704.8|1704.6|5231
1616600160000|2021-03-24 15:36:00|1705.2|1705.2|1705|1704.8|1705.4|1705.2|1705|1704.6|4082
1616600170000|2021-03-24 15:36:10|1705.2|1705|1706|1705.6|1706|1705.6|1705|1704.8|2141
1616600180000|2021-03-24 15:36:20|1705.8|1705.8|1706.6|1706.2|1706.8|1706.4|1705.8|1705.8|416
1616600190000|2021-03-24 15:36:30|1706.8|1706.4|1707.2|1706.8|1707.4|1707|1706.6|1706.4|2036
1616600200000|2021-03-24 15:36:40|1707.4|1707|1707.4|1707.2|1708|1707.6|1707.4|1707|5251
1616600210000|2021-03-24 15:36:50|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.4|1707.2|4837
1616600220000|2021-03-24 15:37:00|1707.6|1707.2|1708.4|1707.8|1708.4|1707.8|1707.4|1707.2|3786
1616600230000|2021-03-24 15:37:10|1708.6|1708|1709.8|1709.6|1710.2|1709.8|1708.4|1708|27247
1616600240000|2021-03-24 15:37:20|1709.6|1709.4|1709.4|1709.2|1709.8|1709.4|1709.2|1709|10409
1616600250000|2021-03-24 15:37:30|1709.6|1709.4|1710|1709.8|1711|1710.8|1709.6|1709.4|22200
1616600260000|2021-03-24 15:37:40|1710.2|1710|1709.8|1709.4|1710.2|1710|1709.4|1709.2|9269
1616600270000|2021-03-24 15:37:50|1710|1709.6|1710|1709.8|1710.2|1710|1710|1709.6|3778
1616600280000|2021-03-24 15:38:00|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.2|1709|1949
1616600290000|2021-03-24 15:38:10|1709.6|1709.2|1709.6|1709.2|1709.8|1709.6|1709.2|1709|2336
1616600300000|2021-03-24 15:38:20|1709.8|1709.4|1709.8|1709.6|1710.4|1710.2|1709.8|1709.4|33929
1616600310000|2021-03-24 15:38:30|1710|1709.8|1709.4|1709|1710|1709.8|1709.2|1709|19131
1616600320000|2021-03-24 15:38:40|1709.2|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.4|1532
1616600330000|2021-03-24 15:38:50|1708.6|1708.4|1708.8|1708.6|1709|1708.6|1708.6|1708.4|1352
1616600340000|2021-03-24 15:39:00|1709|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|3572
1616600350000|2021-03-24 15:39:10|1709.2|1708.8|1708.4|1708.2|1709.4|1708.8|1708.4|1708.2|2646
1616600360000|2021-03-24 15:39:20|1708.2|1708|1707.8|1707.6|1708.2|1708|1707.6|1707.4|4323
1616600370000|2021-03-24 15:39:30|1708|1707.8|1708.2|1708|1708.4|1708|1707.8|1707.4|2527
1616600380000|2021-03-24 15:39:40|1708.4|1707.8|1707.6|1707.4|1708.4|1708|1707.6|1707.4|1836
1616600390000|2021-03-24 15:39:50|1707.8|1707.6|1707.8|1707.6|1708.2|1708|1707.8|1707.6|1260
1616600400000|2021-03-24 15:40:00|1708|1707.4|1708.4|1707.8|1708.4|1707.8|1707.6|1707.4|3820
1616600410000|2021-03-24 15:40:10|1708.2|1708|1708.6|1708.2|1708.6|1708.4|1708.2|1708|3970
1616600420000|2021-03-24 15:40:20|1708.8|1708.4|1708.2|1708|1709|1708.6|1708.2|1708|1967
1616600430000|2021-03-24 15:40:30|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|1028
1616600440000|2021-03-24 15:40:40|1708.4|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|610
1616600450000|2021-03-24 15:40:50|1708.4|1708|1708.2|1707.8|1708.4|1708|1708|1707.6|563
1616600460000|2021-03-24 15:41:00|1708|1708|1708.2|1707.8|1708.4|1708|1708|1707.8|300
1616600470000|2021-03-24 15:41:10|1708.4|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|1396
1616600480000|2021-03-24 15:41:20|1708|1707.6|1707|1706.8|1708|1707.8|1707|1706.8|2066
1616600490000|2021-03-24 15:41:30|1707.2|1707|1706.8|1706.4|1707.2|1707|1706.4|1706.2|3956
1616600500000|2021-03-24 15:41:40|1706.6|1706.2|1706.8|1706.6|1706.8|1706.6|1706.4|1706.2|200
1616600510000|2021-03-24 15:41:50|1707|1706.4|1706.6|1706.4|1707.2|1706.8|1706.6|1706.4|725
1616600520000|2021-03-24 15:42:00|1706.4|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1705.8|6523
1616600530000|2021-03-24 15:42:10|1706.4|1706.4|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|1242
1616600540000|2021-03-24 15:42:20|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706.4|1706|400
1616600550000|2021-03-24 15:42:30|1706.2|1706.2|1706.4|1706.2|1706.6|1706.4|1706.2|1706|2820
1616600560000|2021-03-24 15:42:40|1706.2|1706|1706.2|1706|1706.2|1706|1705.8|1705.6|5418
1616600570000|2021-03-24 15:42:50|1706|1705.8|1705.8|1705.6|1706.2|1705.8|1705.8|1705.6|1486
1616600580000|2021-03-24 15:43:00|1706|1705.8|1706|1705.8|1706|1705.8|1705.8|1705.6|1885
1616600590000|2021-03-24 15:43:10|1705.8|1705.6|1706.6|1706.4|1706.6|1706.4|1705.8|1705.6|72555
1616600600000|2021-03-24 15:43:20|1706.4|1706.2|1706.4|1706.2|1706.8|1706.6|1706.4|1706.2|4498
1616600610000|2021-03-24 15:43:30|1706.6|1706.4|1706.2|1705.8|1706.6|1706.4|1706|1705.8|5061
1616600620000|2021-03-24 15:43:40|1706|1705.6|1705.2|1705|1706|1705.6|1705.2|1705|2759
1616600630000|2021-03-24 15:43:50|1705.4|1705.2|1705.2|1705|1705.6|1705.2|1705|1704.8|12285
1616600640000|2021-03-24 15:44:00|1705.4|1704.8|1706.2|1706|1706.4|1706.2|1705.4|1704.8|6710
1616600650000|2021-03-24 15:44:10|1706.4|1706.2|1706.4|1706|1706.6|1706.4|1706.2|1705.8|3148
1616600660000|2021-03-24 15:44:20|1706.2|1706.2|1706.2|1705.8|1706.4|1706.2|1706|1705.8|850
1616600670000|2021-03-24 15:44:30|1706|1706|1705.8|1705.6|1706.2|1706|1705.6|1705.4|3999
1616600680000|2021-03-24 15:44:40|1706|1705.4|1706|1705.6|1706.4|1706|1705.8|1705.4|2413
1616600690000|2021-03-24 15:44:50|1706.2|1705.8|1705.8|1705.6|1706.4|1706|1705.8|1705.6|775
1616600700000|2021-03-24 15:45:00|1705.6|1705.4|1706.2|1705.8|1706.6|1706.2|1705.6|1705.4|5755
1616600710000|2021-03-24 15:45:10|1706|1705.6|1706.4|1706|1706.4|1706|1705.6|1705.4|3303
1616600720000|2021-03-24 15:45:20|1706.2|1706.2|1706|1705.8|1706.4|1706.2|1706|1705.8|991
1616600730000|2021-03-24 15:45:30|1706.2|1705.6|1706.2|1705.8|1706.6|1706.2|1706|1705.6|3081
1616600740000|2021-03-24 15:45:40|1706.4|1706|1706|1705.8|1706.4|1706|1706|1705.6|0
1616600750000|2021-03-24 15:45:50|1705.8|1705.6|1706|1705.8|1706.4|1706|1705.8|1705.6|1100
1616600760000|2021-03-24 15:46:00|1706.2|1705.6|1706|1705.6|1706.2|1705.8|1705.8|1705.6|1473
1616600770000|2021-03-24 15:46:10|1705.8|1705.4|1705.4|1705.2|1705.8|1705.6|1705.4|1705|4143
1616600780000|2021-03-24 15:46:20|1705.6|1705.4|1705.4|1705|1705.6|1705.4|1705.4|1705|1150
1616600790000|2021-03-24 15:46:30|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|3202
1616600800000|2021-03-24 15:46:40|1705.2|1705.2|1705.2|1705|1705.4|1705.2|1705|1704.8|3523
1616600810000|2021-03-24 15:46:50|1705.4|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705|5845
1616600820000|2021-03-24 15:47:00|1705.6|1705.6|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|706
1616600830000|2021-03-24 15:47:10|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|947
1616600840000|2021-03-24 15:47:20|1706|1705.4|1706.4|1706|1706.6|1706.4|1706|1705.4|12165
1616600850000|2021-03-24 15:47:30|1706.2|1706.2|1706|1705.8|1706.2|1706.2|1706|1705.8|490
1616600860000|2021-03-24 15:47:40|1706.2|1706|1706.4|1706|1706.4|1706.2|1706|1705.8|2622
1616600870000|2021-03-24 15:47:50|1706.2|1705.8|1706.2|1706|1706.2|1706|1706.2|1705.8|0
1616600880000|2021-03-24 15:48:00|1706|1705.8|1705.6|1705.4|1706|1706|1705.6|1705.4|2724
1616600890000|2021-03-24 15:48:10|1705.8|1705.6|1706|1705.6|1706|1705.8|1705.8|1705.6|4110
1616600900000|2021-03-24 15:48:20|1705.8|1705.8|1706|1705.8|1706|1705.8|1705.8|1705.6|300
1616600910000|2021-03-24 15:48:30|1705.8|1705.6|1705.6|1705.4|1705.8|1705.6|1705.4|1705|3953
1616600920000|2021-03-24 15:48:40|1705.8|1705.2|1706|1705.8|1706|1705.8|1705.8|1705.2|3969
1616600930000|2021-03-24 15:48:50|1705.8|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.6|3250
1616600940000|2021-03-24 15:49:00|1705.6|1705.4|1705.8|1705.6|1705.8|1705.6|1705.4|1705.2|6135
1616600950000|2021-03-24 15:49:10|1706|1705.8|1705.8|1705.4|1706|1705.8|1705.8|1705.4|2042
1616600960000|2021-03-24 15:49:20|1705.6|1705.6|1705.6|1705.2|1705.8|1705.6|1705.6|1705.2|351
1616600970000|2021-03-24 15:49:30|1705.4|1705.4|1704.8|1704.6|1705.4|1705.4|1704.8|1704.6|52453
1616600980000|2021-03-24 15:49:40|1704.6|1704.4|1704.8|1704.6|1705|1704.6|1704.2|1704|8263
1616600990000|2021-03-24 15:49:50|1705|1704.4|1705|1704.6|1705.2|1705|1704.8|1704.4|5595
1616601000000|2021-03-24 15:50:00|1704.8|1704.8|1704.8|1704.6|1705|1704.8|1704.8|1704.6|0
1616601010000|2021-03-24 15:50:10|1705|1704.8|1705.2|1705|1705.4|1705.2|1705|1704.8|6940
1616601020000|2021-03-24 15:50:20|1705.4|1705.2|1705|1704.6|1705.4|1705.2|1704.8|1704.6|3994
1616601030000|2021-03-24 15:50:30|1704.8|1704.4|1705|1704.6|1705|1704.8|1704.8|1704.4|292
1616601040000|2021-03-24 15:50:40|1705.2|1704.8|1706|1705.6|1706|1705.8|1705.2|1704.8|8016
1616601050000|2021-03-24 15:50:50|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.8|0
1616601060000|2021-03-24 15:51:00|1706|1705.6|1706.6|1706.2|1706.8|1706.6|1706|1705.6|8718
1616601070000|2021-03-24 15:51:10|1706.4|1706.4|1706.2|1706|1706.6|1706.4|1706|1705.8|1178
1616601080000|2021-03-24 15:51:20|1706|1705.8|1705.8|1705.4|1706.4|1706|1705.6|1705.4|3451
1616601090000|2021-03-24 15:51:30|1705.6|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|610
1616601100000|2021-03-24 15:51:40|1706|1705.6|1706.2|1706|1706.2|1706|1706|1705.6|5831
1616601110000|2021-03-24 15:51:50|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1706|886
1616601120000|2021-03-24 15:52:00|1706.2|1706.2|1706.4|1706.2|1706.6|1706.2|1706.2|1706.2|1119
1616601130000|2021-03-24 15:52:10|1706.2|1706|1706.6|1706.4|1706.6|1706.4|1706|1705.8|6352
1616601140000|2021-03-24 15:52:20|1706.8|1706.6|1707|1706.4|1707|1706.6|1706.2|1706|5998
1616601150000|2021-03-24 15:52:30|1707.2|1706.6|1707|1706.8|1707.2|1706.8|1706.8|1706.6|1225
1616601160000|2021-03-24 15:52:40|1707.2|1707|1707.2|1706.8|1707.4|1707|1707|1706.6|6989
1616601170000|2021-03-24 15:52:50|1707|1707|1707.8|1707.4|1707.8|1707.6|1707|1707|6724
1616601180000|2021-03-24 15:53:00|1707.6|1707.6|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|3543
1616601190000|2021-03-24 15:53:10|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707.2|975
1616601200000|2021-03-24 15:53:20|1707.2|1707|1706.6|1706.2|1707.2|1707|1706.6|1706.2|3935
1616601210000|2021-03-24 15:53:30|1706.8|1706.4|1707|1706.6|1707.2|1706.8|1706.8|1706.4|1402
1616601220000|2021-03-24 15:53:40|1707.2|1706.8|1707.6|1707.2|1707.6|1707.2|1707.2|1706.8|3097
1616601230000|2021-03-24 15:53:50|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|1478
1616601240000|2021-03-24 15:54:00|1707.4|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|487
1616601250000|2021-03-24 15:54:10|1707.8|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.4|2729
1616601260000|2021-03-24 15:54:20|1707.8|1707.8|1708.2|1708|1708.2|1708|1707.8|1707.4|7698
1616601270000|2021-03-24 15:54:30|1708.4|1707.8|1708.2|1707.8|1708.4|1708.2|1708|1707.8|2673
1616601280000|2021-03-24 15:54:40|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1708|1707.6|668
1616601290000|2021-03-24 15:54:50|1708|1707.6|1707.6|1707.4|1708|1707.6|1707.6|1707.4|1849
1616601300000|2021-03-24 15:55:00|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|646
1616601310000|2021-03-24 15:55:10|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707|1706.8|1113
1616601320000|2021-03-24 15:55:20|1707.4|1707|1707.2|1707|1707.4|1707|1707|1706.8|740
1616601330000|2021-03-24 15:55:30|1707|1706.8|1707.8|1707.4|1708|1707.8|1707|1706.8|2136
1616601340000|2021-03-24 15:55:40|1707.6|1707.6|1707.2|1706.8|1707.6|1707.6|1707.2|1706.8|200
1616601350000|2021-03-24 15:55:50|1707|1707|1707|1706.8|1707.2|1707|1707|1706.6|1733
1616601360000|2021-03-24 15:56:00|1707.2|1707|1706.8|1706.6|1707.4|1707|1706.8|1706.6|839
1616601370000|2021-03-24 15:56:10|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|1279
1616601380000|2021-03-24 15:56:20|1706.6|1706.2|1706.2|1705.8|1706.6|1706.4|1705.8|1705.4|3427
1616601390000|2021-03-24 15:56:30|1706|1705.6|1705.8|1705.4|1706|1705.8|1705.6|1705.4|1486
1616601400000|2021-03-24 15:56:40|1705.6|1705.6|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|0
1616601410000|2021-03-24 15:56:50|1705.4|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|3390
1616601420000|2021-03-24 15:57:00|1705|1704.8|1705|1704.8|1705|1704.8|1704.6|1704.4|6274
1616601430000|2021-03-24 15:57:10|1705.2|1705|1705.2|1704.8|1705.6|1705.2|1705|1704.8|374
1616601440000|2021-03-24 15:57:20|1705|1705|1705|1704.8|1705.2|1705|1705|1704.6|127
1616601450000|2021-03-24 15:57:30|1705.2|1705|1705.8|1705.4|1705.8|1705.4|1705.2|1704.8|2310
1616601460000|2021-03-24 15:57:40|1706|1705.6|1706.8|1706.4|1707.6|1707.2|1706|1705.6|30059
1616601470000|2021-03-24 15:57:50|1707|1706.2|1706.6|1706.2|1707|1706.6|1706.6|1706.2|5163
1616601480000|2021-03-24 15:58:00|1706.8|1706.4|1707.6|1707.2|1707.8|1707.6|1706.8|1706.4|2504
1616601490000|2021-03-24 15:58:10|1707.4|1707.4|1707.6|1707.2|1708|1707.6|1707.2|1707|2541
1616601500000|2021-03-24 15:58:20|1707.4|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707|664
1616601510000|2021-03-24 15:58:30|1707.6|1707.4|1708|1707.4|1708.2|1707.8|1707.4|1707|3012
1616601520000|2021-03-24 15:58:40|1708.2|1707.6|1707.4|1707.2|1708.2|1707.8|1707.4|1707.2|1223
1616601530000|2021-03-24 15:58:50|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|830
1616601540000|2021-03-24 15:59:00|1707.8|1707.2|1708.4|1708|1708.4|1708.2|1707.8|1707.2|17565
1616601550000|2021-03-24 15:59:10|1708.2|1708.2|1708.4|1708|1708.6|1708.4|1708.2|1708|13036
1616601560000|2021-03-24 15:59:20|1708.6|1708.2|1709|1708.8|1709.2|1709|1708.4|1708|16075
1616601570000|2021-03-24 15:59:30|1709.2|1709|1709.2|1709|1709.4|1709.2|1708.6|1708.4|5597
1616601580000|2021-03-24 15:59:40|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.8|3343
1616601590000|2021-03-24 15:59:50|1708.8|1708.6|1709|1708.4|1709|1708.6|1708.2|1708|8509
1616601600000|2021-03-24 16:00:00|1709.2|1708.6|1709.6|1709.4|1709.8|1709.6|1709.2|1708.6|2013
1616601610000|2021-03-24 16:00:10|1709.8|1709.6|1709.8|1709.4|1710|1709.6|1709.6|1709.4|2186
1616601620000|2021-03-24 16:00:20|1709.6|1709.2|1709.2|1709|1709.6|1709.4|1709|1708.6|8719
1616601630000|2021-03-24 16:00:30|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|3272
1616601640000|2021-03-24 16:00:40|1709.2|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709|1229
1616601650000|2021-03-24 16:00:50|1709.2|1709|1710|1709.4|1710|1709.4|1709.2|1709|2412
1616601660000|2021-03-24 16:01:00|1709.8|1709.6|1709.6|1709.4|1709.8|1709.8|1709.6|1709.4|509
1616601670000|2021-03-24 16:01:10|1709.8|1709.2|1709.6|1709.4|1709.8|1709.6|1709.2|1709|11385
1616601680000|2021-03-24 16:01:20|1709.8|1709.6|1709.2|1709|1709.8|1709.6|1709.2|1709|1219
1616601690000|2021-03-24 16:01:30|1709|1708.8|1709.8|1709.4|1709.8|1709.6|1709|1708.8|11315
1616601700000|2021-03-24 16:01:40|1709.6|1709.6|1709.8|1709.6|1710|1709.8|1709.6|1709.4|4371
1616601710000|2021-03-24 16:01:50|1710|1709.8|1709.8|1709.6|1710.4|1710.2|1709.8|1709.6|20908
1616601720000|2021-03-24 16:02:00|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|2479
1616601730000|2021-03-24 16:02:10|1709.2|1709|1709|1708.8|1709.4|1709.2|1709|1708.8|5573
1616601740000|2021-03-24 16:02:20|1709.2|1708.6|1708.8|1708.6|1709.4|1708.8|1708.8|1708.6|1775
1616601750000|2021-03-24 16:02:30|1709|1708.8|1709.2|1709|1709.4|1709.2|1708.8|1708.6|2086
1616601760000|2021-03-24 16:02:40|1709.4|1709.2|1709|1708.8|1709.4|1709.2|1709|1708.6|3285
1616601770000|2021-03-24 16:02:50|1709.2|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|508
1616601780000|2021-03-24 16:03:00|1709.2|1708.8|1709.4|1709.2|1709.4|1709.2|1709|1708.6|2073
1616601790000|2021-03-24 16:03:10|1709.6|1709.4|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|4230
1616601800000|2021-03-24 16:03:20|1709.8|1709.8|1710.4|1710|1710.4|1710.2|1709.8|1709.8|19617
1616601810000|2021-03-24 16:03:30|1710.2|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.8|4946
1616601820000|2021-03-24 16:03:40|1710.6|1710.2|1711|1710.6|1711.2|1711|1710.4|1710.2|10098
1616601830000|2021-03-24 16:03:50|1711.2|1710.8|1711.2|1711|1711.4|1711.2|1711|1710.6|458
1616601840000|2021-03-24 16:04:00|1711|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.6|2001
1616601850000|2021-03-24 16:04:10|1710.8|1710.6|1710.4|1710|1710.8|1710.6|1710|1709.8|26884
1616601860000|2021-03-24 16:04:20|1710.6|1710.2|1710.6|1710.4|1710.8|1710.6|1710.6|1710.2|3868
1616601870000|2021-03-24 16:04:30|1710.8|1710.6|1711.2|1710.8|1711.4|1711|1710.6|1710.4|2417
1616601880000|2021-03-24 16:04:40|1711.4|1711|1711.6|1711.4|1711.8|1711.6|1711.2|1711|2870
1616601890000|2021-03-24 16:04:50|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|2035
1616601900000|2021-03-24 16:05:00|1711.8|1711.2|1711.2|1711|1711.8|1711.4|1711.2|1711|1801
1616601910000|2021-03-24 16:05:10|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.2|1711|1728
1616601920000|2021-03-24 16:05:20|1711.4|1711.4|1712.6|1712.2|1712.6|1712.4|1711.4|1711.4|32587
1616601930000|2021-03-24 16:05:30|1712.8|1712.4|1713.2|1713|1713.6|1713.2|1712.6|1712.2|5708
1616601940000|2021-03-24 16:05:40|1713|1712.8|1713.4|1713.2|1713.6|1713.2|1713|1712.8|2426
1616601950000|2021-03-24 16:05:50|1713.2|1713|1714|1713.8|1714|1713.8|1713.2|1713|16148
1616601960000|2021-03-24 16:06:00|1714.2|1714|1714|1713.6|1714.6|1714.2|1713.8|1713.6|11953
1616601970000|2021-03-24 16:06:10|1714.2|1713.8|1713.8|1713.6|1714.2|1714|1713.8|1713.6|7398
1616601980000|2021-03-24 16:06:20|1713.6|1713.4|1713.8|1713.4|1714.2|1713.8|1713.4|1713|8765
1616601990000|2021-03-24 16:06:30|1714|1713.6|1714|1713.8|1714|1713.8|1713.8|1713.6|3461
1616602000000|2021-03-24 16:06:40|1713.8|1713.6|1714|1713.6|1714|1713.8|1713.6|1713.4|27810
1616602010000|2021-03-24 16:06:50|1713.8|1713.8|1714|1713.8|1714.2|1714|1713.8|1713.6|8627
1616602020000|2021-03-24 16:07:00|1713.8|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.4|4263
1616602030000|2021-03-24 16:07:10|1713.8|1713.8|1714|1713.6|1714|1713.8|1713.6|1713.4|2598
1616602040000|2021-03-24 16:07:20|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.6|1667
1616602050000|2021-03-24 16:07:30|1714|1713.6|1713.6|1713.4|1714|1713.6|1713.6|1713.4|12271
1616602060000|2021-03-24 16:07:40|1713.8|1713.6|1714.2|1714|1714.4|1714.2|1713.8|1713.6|1430
1616602070000|2021-03-24 16:07:50|1714.4|1714.2|1714.6|1714.4|1714.8|1714.4|1714.2|1714|4757
1616602080000|2021-03-24 16:08:00|1714.8|1714.6|1714.4|1714.2|1714.8|1714.6|1714.4|1714|601
1616602090000|2021-03-24 16:08:10|1714.2|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1714|3705
1616602100000|2021-03-24 16:08:20|1714.2|1714|1714.2|1714|1714.4|1714|1714|1713.8|505
1616602110000|2021-03-24 16:08:30|1714|1713.8|1714.2|1713.8|1714.2|1713.8|1714|1713.8|798
1616602120000|2021-03-24 16:08:40|1714|1714|1714.4|1714|1714.4|1714.2|1714|1714|3744
1616602130000|2021-03-24 16:08:50|1714.6|1714.2|1714.6|1714.4|1714.8|1714.6|1714.6|1714|2881
1616602140000|2021-03-24 16:09:00|1714.4|1714.2|1715|1714.6|1715|1714.8|1714.4|1714.2|6266
1616602150000|2021-03-24 16:09:10||1714.8||1714.6||1714.8||1714.6|16999
1616602160000|2021-03-24 16:09:20|1715.2|1714.8|1715.4|1715|1715.6|1715.2|1715.2|1714.8|9770
1616602170000|2021-03-24 16:09:30|1715.2|1715.2|1715.4|1715|1715.4|1715.2|1715|1714.8|6305
1616602180000|2021-03-24 16:09:40|1715.2||1715.2||1715.2||1715.2||0
1616602190000|2021-03-24 16:09:50|1715.4|1715.2|1715.2|1715|1715.4|1715.2|1714.8|1714.4|15122
1616602200000|2021-03-24 16:10:00|1715.4|1715.2|1715.6|1715.2|1715.6|1715.4|1715.2|1715.2|4162
1616602210000|2021-03-24 16:10:10|1715.8|1715.4|1716.6|1716.2|1716.6|1716.4|1715.6|1715.2|7148
1616602220000|2021-03-24 16:10:20|1716.4|1716|1716.6|1716.2|1716.6|1716.4|1716|1715.8|7416
1616602230000|2021-03-24 16:10:30|1716.4|1716.4|1716.4|1716|1716.6|1716.4|1716.2|1716|4626
1616602240000|2021-03-24 16:10:40|1716.2|1715.8|1716.2|1716|1716.2|1716|1715.6|1715.4|20762
1616602250000|2021-03-24 16:10:50|1716|1715.8|1716.2|1716|1716.8|1716.4|1716|1715.8|14730
1616602260000|2021-03-24 16:11:00|1716|1715.8|1715.6|1715.2|1716|1715.8|1715.6|1715.2|4951
1616602270000|2021-03-24 16:11:10|1715.2|1715|1715.2|1715|1715.4|1715.2|1715.2|1715|3730
1616602280000|2021-03-24 16:11:20|1715.4|1715.2|1715.6|1715.4|1716.2|1715.8|1715.4|1715.2|8338
1616602290000|2021-03-24 16:11:30|1715.8|1715.2|1715.2|1715|1715.8|1715.2|1715.2|1715|2225
1616602300000|2021-03-24 16:11:40|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.2|1715|1307
1616602310000|2021-03-24 16:11:50||1715||1715||1715.2||1715|100
1616602320000|2021-03-24 16:12:00|1715.6|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1715|3251
1616602330000|2021-03-24 16:12:10|1715.4|1715.4|1714.8|1714.4|1715.6|1715.4|1714.6|1714.4|14824
1616602340000|2021-03-24 16:12:20|1714.6|1714.2|1714.4|1714.2|1714.8|1714.4|1714.4|1714.2|1882
1616602350000|2021-03-24 16:12:30|1714.2|1714|1714|1713.8|1714.2|1714|1714|1713.8|1851
1616602360000|2021-03-24 16:12:40|1714.2|1714|1715|1714.6|1715.2|1715|1714.2|1714|1713
1616602370000|2021-03-24 16:12:50|1714.8|1714.8|1715.2|1715|1715.2|1715|1714.8|1714.8|400
1616602380000|2021-03-24 16:13:00|1715.4|1715.2|1715.4|1715.2|1715.6|1715.2|1715.2|1715|918
1616602400000|2021-03-24 16:13:20|1715.6|1715.4|1715|1714.6|1715.6|1715.4|1714.8|1714.6|6162
1616602410000|2021-03-24 16:13:30|1715.2|1714.8|1715.4|1715.2|1715.4|1715.2|1715.2|1714.6|642
1616602420000|2021-03-24 16:13:40|1715.2|1715|1715.4|1715.2|1715.4|1715.2|1715.2|1715|1186
1616602430000|2021-03-24 16:13:50|1715.2|1715|1715.2|1715|1715.4|1715|1715|1714.8|11283
1616602440000|2021-03-24 16:14:00|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.6|6012
1616602450000|2021-03-24 16:14:10|1715.4|1715.2|1715.2|1715|1715.4|1715.2|1715.2|1715|8559
1616602460000|2021-03-24 16:14:20|1715|1714.8|1715.2|1714.8|1715.4|1715.2|1715|1714.8|5765
1616602470000|2021-03-24 16:14:30|1715|1715|1715.2|1715|1715.4|1715|1715|1714.6|6977
1616602480000|2021-03-24 16:14:40|1715.4|1715.2|1715.2|1715|1715.4|1715.2|1715|1714.8|822
1616602490000|2021-03-24 16:14:50||1714.8||1715||1715||1714.8|55
1616602500000|2021-03-24 16:15:00|1715|1714.8|1715.6|1715.2|1715.6|1715.2|1715|1714.8|0
1616602510000|2021-03-24 16:15:10|1715.4|1715|1715.6|1715.2|1715.8|1715.4|1715.4|1715|84
1616602520000|2021-03-24 16:15:20|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.4|1715|39
1616602530000|2021-03-24 16:15:30|1715.8|1715|1715.8|1715.4|1715.8|1715.4|1715.6|1715|631
1616602540000|2021-03-24 16:15:40|1715.6|1715.2|1715.8|1715.4|1716|1715.6|1715.6|1715.2|1528
1616602550000|2021-03-24 16:15:50|1715.6|1715.2|1716|1715.6|1716.2|1715.8|1715.6|1715.2|126
1616602560000|2021-03-24 16:16:00|1715.8|1715.4|1716.2|1715.6|1716.6|1716|1715.8|1715.4|204
1616602570000|2021-03-24 16:16:10|1716.4|1715.8|1715.8|1715.4|1716.4|1716|1715.6|1715.2|1629
1616602580000|2021-03-24 16:16:20|1715.6|1715.2|1715.4|1714.8|1715.6|1715.2|1715|1714.6|766
1616602590000|2021-03-24 16:16:30|1715.2|1715|1715.4|1715|1715.6|1715|1715.2|1714.8|372
1616602600000|2021-03-24 16:16:40|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715|1714.6|165
1616602610000|2021-03-24 16:16:50|1715.6|1715.2|1715.8|1715.2|1715.8|1715.2|1715.6|1715|300
1616602620000|2021-03-24 16:17:00|1716|1715.4|1715.4|1715|1716|1715.4|1715.4|1715|332
1616602630000|2021-03-24 16:17:10|1715.2|1714.8|1715.6|1715.2|1715.6|1715.2|1715.2|1714.8|268
1616602640000|2021-03-24 16:17:20|1715.2|1714.8|1714.8|1714.4|1715.4|1715|1714.8|1714.4|663
1616602650000|2021-03-24 16:17:30|1715|1714.6|1714.8|1714.4|1715.2|1714.6|1714.8|1714.4|300
1616602660000|2021-03-24 16:17:40|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.6|1714.2|200
1616602670000|2021-03-24 16:17:50|1714.6|1714.2|1714.6|1714|1714.8|1714.4|1714.4|1713.8|19
1616602680000|2021-03-24 16:18:00|1714.4|1713.8|1714.4|1714|1714.6|1714.2|1714.2|1713.8|84
1616602690000|2021-03-24 16:18:10|1714.6|1713.8|1715.2|1714.8|1715.2|1714.8|1714.2|1713.8|735
1616602700000|2021-03-24 16:18:20|1715|1714.6|1715.4|1714.8|1715.4|1714.8|1715|1714.6|1344
1616602710000|2021-03-24 16:18:30|1715.2|1715|1715.6|1715.2|1715.6|1715.2|1715.2|1714.8|76
1616602720000|2021-03-24 16:18:40|1715.4|1715|1715.2|1714.8|1715.4|1715|1715.2|1714.8|531
1616602730000|2021-03-24 16:18:50|1716.2|1715.6|1716.4|1716|1716.4|1716|1716|1715.6|437
1616602740000|2021-03-24 16:19:00|1716.6|1716.2|1716.2|1715.8|1716.6|1716.2|1715.8|1715.4|289
1616602750000|2021-03-24 16:19:10|1716.4|1716|1716.2|1715.8|1716.6|1716.2|1716.2|1715.8|300
1616602760000|2021-03-24 16:19:20|1716|1715.6|1716.2|1715.8|1716.4|1716|1716|1715.6|470
1616602770000|2021-03-24 16:19:30|1716.4|1716|1715.6|1715.2|1716.6|1716.2|1715.6|1715.2|399
1616602780000|2021-03-24 16:19:40|1715.4|1715|1715.4|1715|1715.6|1715.2|1715.4|1715|566
1616602790000|2021-03-24 16:19:50|1715.2|1714.8|1715.8|1715.4|1716|1715.4|1715.2|1714.8|84
1616602800000|2021-03-24 16:20:00|1716|1715.6|1716|1715.6|1716|1715.6|1715.8|1715.4|582
1616602810000|2021-03-24 16:20:10|1715.8|1715.4|1716.2|1715.8|1716.2|1715.8|1715.8|1715.4|7
1616602820000|2021-03-24 16:20:20|1716.4|1716|1716.4|1715.8|1716.6|1716|1716.4|1715.8|730
1616602830000|2021-03-24 16:20:30|1716.2|1716|1716.6|1716.2|1716.8|1716.4|1716.2|1715.8|106
1616602840000|2021-03-24 16:20:40|1717|1716.4|1717.8|1717.4|1717.8|1717.4|1716.6|1716.2|997
1616602850000|2021-03-24 16:20:50|1718|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.4|465
1616602860000|2021-03-24 16:21:00|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718|1717.6|370
1616602870000|2021-03-24 16:21:10|1718.4|1718|1718.2|1717.8|1718.4|1718|1717.8|1717.4|270
1616602880000|2021-03-24 16:21:20|1718|1717.6|1717.6|1717|1718|1717.6|1717.4|1717|300
1616602890000|2021-03-24 16:21:30|1717.4|1716.8|1717|1716.6|1717.4|1716.8|1717|1716.6|510
1616602900000|2021-03-24 16:21:40|1717.2|1716.8|1717|1716.4|1717.2|1716.8|1717|1716.4|300
1616602910000|2021-03-24 16:21:50|1716.6|1716.2|1716.8|1716.4|1717|1716.6|1716.4|1716|280
1616602920000|2021-03-24 16:22:00|1716.6|1716.2|1716.6|1716|1716.6|1716.2|1716.4|1716|466
1616602930000|2021-03-24 16:22:10|1716.4|1715.8|1716.4|1716|1716.6|1716|1716.2|1715.8|300
1616602940000|2021-03-24 16:22:20|1716.6|1716.4|1716.6|1716.2|1716.8|1716.4|1716.6|1716.2|682
1616602950000|2021-03-24 16:22:30|1717.2|1716.6|1716.8|1716.2|1717.2|1716.6|1716.8|1716.2|0
1616602960000|2021-03-24 16:22:40|1716.4|1716.4|1717|1716.6|1717|1716.6|1716.4|1715.8|551
1616602970000|2021-03-24 16:22:50|1716.8|1716.4|1717|1716.6|1717.2|1716.8|1716.6|1716.2|1989
1616602980000|2021-03-24 16:23:00|1717.2|1716.8|1717.2|1716.6|1717.2|1716.8|1717|1716.4|65
1616602990000|2021-03-24 16:23:10|1717.4|1717|1717.2|1716.8|1717.4|1717|1717.2|1716.8|1456
1616603000000|2021-03-24 16:23:20|1717.4|1717|1717.6|1717|1718.2|1717.4|1717.4|1717|538
1616603010000|2021-03-24 16:23:30|1717.4|1717.2|1717.4|1716.8|1717.6|1717.2|1717.4|1716.8|70
1616603020000|2021-03-24 16:23:40|1717.8|1717.4|1717.6|1717|1717.8|1717.4|1717.2|1716.8|463
1616603030000|2021-03-24 16:23:50|1717.4|1717.2|1718|1717.4|1718|1717.6|1717.4|1717.2|306
1616603040000|2021-03-24 16:24:00|1717.8|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|967
1616603050000|2021-03-24 16:24:10|1718|1717.6|1717.6|1717.2|1718|1717.6|1717.6|1717.2|14
1616603060000|2021-03-24 16:24:20|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.2|30
1616603070000|2021-03-24 16:24:30|1718|1717.6|1718|1717.6|1718.2|1717.6|1717.8|1717.2|186
1616603080000|2021-03-24 16:24:40|1717.8|1717.2|1718|1717.6|1718|1717.6|1717.8|1717.2|0
1616603090000|2021-03-24 16:24:50|1717.8|1717.4|1718.2|1717.8|1718.2|1717.8|1717.8|1717.4|300
1616603100000|2021-03-24 16:25:00|1718.2|1718|1718.2|1717.6|1718.4|1718|1718|1717.6|6562
1616603110000|2021-03-24 16:25:10|1718.4|1717.8|1718.6|1718.2|1718.6|1718.2|1718|1717.4|16
1616603120000|2021-03-24 16:25:20|1719|1718|1719.8|1719.2|1719.8|1719.2|1719|1718|1015
1616603130000|2021-03-24 16:25:30|1720|1719.4|1719.6|1719.2|1720|1719.4|1719.6|1719.2|282
1616603140000|2021-03-24 16:25:40|1720|1719.6|1720.2|1719.8|1720.2|1719.8|1719.8|1719.4|1004
1616603150000|2021-03-24 16:25:50|1720|1719.6|1719.6|1719.2|1720|1719.6|1719.4|1719|756
1616603160000|2021-03-24 16:26:00|1719.8|1719|1719.4|1719|1719.8|1719|1719.2|1718.8|3852
1616603170000|2021-03-24 16:26:10|1719.8|1719.2|1719.8|1719.2|1719.8|1719.2|1719.4|1719|1624
1616603180000|2021-03-24 16:26:20|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1718.8|2291
1616603190000|2021-03-24 16:26:30|1719.4|1719|1720|1719.6|1720.2|1719.8|1719.4|1719|589
1616603200000|2021-03-24 16:26:40|1720.6|1720|1719.6|1719.2|1720.6|1720|1719.4|1719|2895
1616603210000|2021-03-24 16:26:50|1719.4|1719|1719|1718.6|1719.4|1719|1719|1718.6|396
1616603220000|2021-03-24 16:27:00|1719.4|1718.8|1719.4|1719|1719.8|1719.2|1719.4|1718.8|405
1616603230000|2021-03-24 16:27:10|1719.6|1719.2|1718|1717.4|1719.6|1719.2|1718|1717.4|468
1616603240000|2021-03-24 16:27:20|1718.6|1718|1718.8|1718.2|1718.8|1718.2|1718.4|1718|200
1616603250000|2021-03-24 16:27:30|1718.4|1717.8|1718.6|1718.2|1718.6|1718.2|1718.4|1717.8|216
1616603260000|2021-03-24 16:27:40|1718.8|1718.4|1718.2|1717.6|1718.8|1718.4|1718|1717.4|911
1616603270000|2021-03-24 16:27:50|1718|1717.4|1718.4|1717.8|1718.4|1717.8|1718|1717.4|74
1616603280000|2021-03-24 16:28:00|1718.2|1717.6|1718.2|1717.6|1718.6|1718|1718|1717.6|0
1616603290000|2021-03-24 16:28:10|1718.4|1717.8|1718.4|1717.8|1718.4|1717.8|1718|1717.6|250
1616603300000|2021-03-24 16:28:20|1718.2|1717.6|1718.4|1717.8|1718.6|1718|1718.2|1717.6|300
1616603310000|2021-03-24 16:28:30|1718.8|1718.2|1719|1718.4|1719|1718.4|1718.8|1718.2|16
1616603320000|2021-03-24 16:28:40|1718.8|1717.8|1719|1718.4|1719|1718.4|1718.6|1717.8|79
1616603330000|2021-03-24 16:28:50|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1719|1718.6|922
1616603340000|2021-03-24 16:29:00|1719.2|1718.6|1718.8|1718.4|1719.6|1719|1718.8|1718.4|1662
1616603350000|2021-03-24 16:29:10|1719|1718.6|1718.6|1718|1719|1718.6|1718.6|1718|2279
1616603360000|2021-03-24 16:29:20|1718.4|1717.8|1718.2|1717.8|1718.6|1718|1718.2|1717.8|1298
1616603370000|2021-03-24 16:29:30|1718.8|1718.2|1718.8|1718.2|1718.8|1718.2|1718.6|1718|787
1616603380000|2021-03-24 16:29:40|1718.6|1718|1718.8|1718|1718.8|1718.2|1718.4|1717.8|1347
1616603390000|2021-03-24 16:29:50|1718.6|1717.8|1719.2|1718.2|1719.2|1718.2|1718.6|1717.8|5
1616659200000|2021-03-25 08:00:00|1712|1711|1711.4|1710.4|1712|1711|1711|1710.4|133422
1616659210000|2021-03-25 08:00:10|1710.4|1710.2|1710.2|1709|1711|1710.8|1710.2|1709|6948
1616659220000|2021-03-25 08:00:20|1710|1708.8|1707.2|1706|1710|1708.8|1705.2|1704.8|30490
1616659230000|2021-03-25 08:00:30|1707.4|1706.6|1706.8|1705.6|1710|1708.2|1705.8|1705|23278
1616659240000|2021-03-25 08:00:40|1706.6|1705.2|1706.4|1704.6|1707.4|1705.6|1704.4|1703.8|10881
1616659250000|2021-03-25 08:00:50|1706.2|1704.2|1707.6|1705.6|1708|1707|1706|1704.2|500
1616659260000|2021-03-25 08:01:00|1707.8|1705.8|1706.6|1705.6|1708.2|1707.4|1706|1705|12967
1616659270000|2021-03-25 08:01:10|1707|1705.4|1707.6|1706.4|1708.2|1706.4|1705.8|1705|669
1616659280000|2021-03-25 08:01:20|1707.8|1706.6|1706.8|1705.8|1708|1707.2|1705.8|1705.6|1505
1616659290000|2021-03-25 08:01:30|1706.6|1705.6|1707|1706|1708.2|1707.6|1706.4|1705.2|9937
1616659300000|2021-03-25 08:01:40|1706.8|1705.6|1705.4|1704.4|1707.2|1706|1704.6|1704.2|19060
1616659310000|2021-03-25 08:01:50|1705|1704.2|1706|1704.8|1706|1704.8|1704.8|1704.2|682
1616659320000|2021-03-25 08:02:00|1706.2|1705.2|1705.6|1704.8|1706.6|1705.4|1705.6|1704.8|1915
1616659330000|2021-03-25 08:02:10|1705.8|1705|1707|1706|1707|1706|1705.6|1705|1887
1616659340000|2021-03-25 08:02:20|1707.2|1706.2|1708|1707.2|1708.2|1707.4|1706.8|1706.2|10343
1616659350000|2021-03-25 08:02:30|1707.8|1707|1707.4|1706.4|1707.8|1707|1706.4|1705.2|2033
1616659360000|2021-03-25 08:02:40|1707.2|1705.8|1706.6|1705.8|1708.2|1706.8|1706.4|1705.6|3219
1616659370000|2021-03-25 08:02:50|1706.8|1706|1707|1706|1707|1706|1706.4|1705.6|739
1616659380000|2021-03-25 08:03:00|1706.8|1705.8|1703.6|1702.6|1706.8|1705.8|1703|1702.4|10192
1616659390000|2021-03-25 08:03:10|1703.8|1702.4|1704.4|1703|1704.6|1703.6|1703.6|1702.4|2948
1616659400000|2021-03-25 08:03:20|1704.8|1703.6|1704.6|1703|1705|1704.2|1704.6|1703|3745
1616659410000|2021-03-25 08:03:30|1704.4|1702.8|1702.6|1702|1704.4|1703|1702.6|1702|7029
1616659420000|2021-03-25 08:03:40|1702.8|1702.2|1703.6|1702.6|1703.6|1702.6|1702.6|1702.2|1987
1616659430000|2021-03-25 08:03:50|1703.8|1702.8|1703.2|1702|1705|1704.4|1703|1702|13057
1616659440000|2021-03-25 08:04:00|1703|1701.8|1703.2|1702|1703.2|1702|1701.4|1701|7162
1616659450000|2021-03-25 08:04:10|1703.4|1701.8|1703.2|1702|1703.6|1702|1702.8|1701.8|0
1616659460000|2021-03-25 08:04:20|1703|1701.8|1702.4|1701.6|1703|1702|1702|1701.4|1624
1616659470000|2021-03-25 08:04:30|1702.8|1702|1703.8|1703|1705|1704.2|1702.8|1702|11915
1616659480000|2021-03-25 08:04:40|1703.6|1703.2|1704.2|1703.4|1704.6|1703.6|1703.2|1702.8|11590
1616659490000|2021-03-25 08:04:50|1704.4|1703.6|1705.2|1704.6|1705.6|1704.6|1703.6|1703.6|7126
1616659500000|2021-03-25 08:05:00|1705|1704.4|1705|1704.2|1705.4|1704.8|1703.6|1702.6|1982
1616659510000|2021-03-25 08:05:10|1705.2|1704|1705.2|1704.4|1705.2|1705|1705|1704|3357
1616659520000|2021-03-25 08:05:20|1705|1704.2|1705.8|1704.8|1706|1705.2|1704.8|1704.2|3727
1616659530000|2021-03-25 08:05:30|1705.6|1704.4|1703.2|1702.8|1705.6|1704.4|1703.2|1702.8|2407
1616659540000|2021-03-25 08:05:40|1703.4|1702.4|1702|1701.6|1703.4|1702.4|1701.8|1701.4|2002
1616659550000|2021-03-25 08:05:50|1702.8|1701.8|1704.8|1703.6|1704.8|1703.6|1702.8|1701.8|5140
1616659560000|2021-03-25 08:06:00|1704.6|1703.2|1702.8|1701.8|1704.6|1703.2|1702.8|1701.8|6347
1616659570000|2021-03-25 08:06:10|1702.6|1702|1702.4|1701.8|1702.6|1702|1702|1701.6|4525
1616659580000|2021-03-25 08:06:20|1702.6|1702|1702.8|1702|1703|1702.2|1702.6|1702|1105
1616659590000|2021-03-25 08:06:30|1703|1702.2|1701.8|1701|1703|1702.2|1701.8|1701|337
1616659600000|2021-03-25 08:06:40|1701.6|1700.4|1698.4|1698|1701.6|1700.6|1698|1697.4|135579
1616659610000|2021-03-25 08:06:50|1698.6|1698.2|1697.6|1697|1698.8|1698.6|1697.4|1696.8|9108
1616659620000|2021-03-25 08:07:00|1697.4|1696.8|1698.6|1697.8|1698.6|1697.8|1697.4|1696.6|4955
1616659630000|2021-03-25 08:07:10|1698.4|1697.6|1698|1696.8|1698.4|1697.6|1697.6|1696.8|1000
1616659640000|2021-03-25 08:07:20|1698.2|1697|1698|1697|1698.2|1697.6|1697.6|1697|664
1616659650000|2021-03-25 08:07:30|1697.8|1697.2|1697.6|1696.6|1697.8|1697.2|1696.8|1696|3231
1616659660000|2021-03-25 08:07:40|1697.4|1696.2|1697|1696.8|1697.4|1697|1696.8|1695.4|9614
1616659670000|2021-03-25 08:07:50|1697.2|1697|1697.4|1696.8|1698.2|1697.4|1697.2|1696.8|1449
1616659680000|2021-03-25 08:08:00|1697.2|1697|1698|1697.2|1699|1697.8|1697.2|1697|3582
1616659690000|2021-03-25 08:08:10|1698.2|1697|1699|1698|1699|1698|1698|1696.8|432
1616659700000|2021-03-25 08:08:20|1699.2|1698.2|1700|1699|1700|1699|1698.6|1698|1851
1616659710000|2021-03-25 08:08:30|1699.8|1698.8|1699.4|1699|1700|1699|1699.2|1698.2|577
1616659720000|2021-03-25 08:08:40|1699.6|1699.2|1700.8|1700|1700.8|1700|1699.4|1699.2|6457
1616659730000|2021-03-25 08:08:50|1701|1700.2|1701.8|1700.8|1702|1701.2|1701|1700.2|639
1616659740000|2021-03-25 08:09:00|1701.6|1700.6|1701.2|1700|1701.8|1700.6|1700.8|1700|283
1616659750000|2021-03-25 08:09:10|1701.4|1700.2|1701.6|1700.8|1701.8|1700.8|1701.4|1700.2|650
1616659760000|2021-03-25 08:09:20|1701.4|1700.4|1700.8|1700|1701.4|1700.4|1700.6|1700|0
1616659770000|2021-03-25 08:09:30|1701|1700.2|1703|1702|1703|1702.8|1701|1700.2|4173
1616659780000|2021-03-25 08:09:40|1702.8|1701.8|1702.8|1702|1702.8|1702|1702.4|1701.6|300
1616659790000|2021-03-25 08:09:50|1702.6|1701.8|1702.8|1702|1703|1702.4|1702.2|1701.2|4607
1616659800000|2021-03-25 08:10:00|1703|1702.2|1704|1703.4|1704.6|1703.8|1703|1702.2|3264
1616659810000|2021-03-25 08:10:10|1703.8|1703.2|1703.4|1703|1703.8|1703.2|1703.4|1702.6|5813
1616659820000|2021-03-25 08:10:20|1703.6|1702.8|1703.4|1702.6|1704|1703.4|1703.4|1702.6|5108
1616659830000|2021-03-25 08:10:30|1703.6|1702.4|1703.6|1703|1703.8|1703.2|1703.4|1702.2|2280
1616659840000|2021-03-25 08:10:40|1703.8|1703.2|1703.8|1703.2|1703.8|1703.4|1703.4|1703|610
1616659850000|2021-03-25 08:10:50|1703.6|1703|1702.2|1701.6|1703.6|1703.4|1702.2|1701.2|6311
1616659860000|2021-03-25 08:11:00|1702.4|1701.8|1702.8|1702|1703.2|1702.4|1702.4|1701.6|2258
1616659870000|2021-03-25 08:11:10|1702.6|1701.8|1702.2|1701.6|1702.6|1701.8|1701.4|1700.8|1051
1616659880000|2021-03-25 08:11:20|1702.4|1701.8|1702|1701.2|1702.6|1702.2|1702|1701.2|1380
1616659890000|2021-03-25 08:11:30|1702.2|1701.4|1702.6|1702.2|1702.6|1702.2|1702.2|1701.4|1879
1616659900000|2021-03-25 08:11:40|1702.8|1702.4|1702.8|1702|1703.6|1702.8|1702.8|1702|3362
1616659910000|2021-03-25 08:11:50|1703|1702.2|1703.2|1702.2|1703.4|1702.8|1703|1702.2|5794
1616659920000|2021-03-25 08:12:00|1703.4|1702.4|1703.4|1702.8|1703.4|1702.8|1703|1702.2|642
1616659930000|2021-03-25 08:12:10|1703.6|1703|1704|1703.6|1704.6|1704.2|1703.4|1703|21884
1616659940000|2021-03-25 08:12:20|1703.8|1703.2|1703.6|1703|1704|1703.2|1703|1702.2|3491
1616659950000|2021-03-25 08:12:30|1703.8|1703.2|1703.8|1703.2|1703.8|1703.4|1703.8|1703.2|294
1616659960000|2021-03-25 08:12:40|1703.6|1703|1703.6|1703|1703.6|1703|1703.4|1702.6|0
1616659970000|2021-03-25 08:12:50|1703.4|1702.8|1703.4|1702.6|1703.8|1703|1703.2|1702.6|1359
1616659980000|2021-03-25 08:13:00|1703.6|1702.8|1703.8|1703.6|1704|1703.6|1703.4|1702.8|2582
1616659990000|2021-03-25 08:13:10|1703.6|1703.4|1703.4|1703.2|1704|1703.4|1703.2|1702.8|9595
1616660000000|2021-03-25 08:13:20|1703.6|1703.4|1702.4|1702|1703.6|1703.4|1702.2|1701.4|14139
1616660010000|2021-03-25 08:13:30|1702.6|1702.2|1704|1703.6|1704.2|1703.8|1702.6|1702.2|3244
1616660020000|2021-03-25 08:13:40|1703.8|1703.4|1704|1703.2|1704|1703.6|1703.6|1703.2|285
1616660030000|2021-03-25 08:13:50|1703.8|1703.4|1704.2|1703.8|1704.4|1704.2|1703.8|1703.4|894
1616660040000|2021-03-25 08:14:00|1704.4|1704|1704.6|1704|1704.8|1704.4|1704.2|1703.8|803
1616660050000|2021-03-25 08:14:10|1704.4|1703.8|1704.4|1704|1704.6|1704|1704|1703.8|520
1616660060000|2021-03-25 08:14:20|1704.2|1704.2|1703.8|1703.4|1704.4|1704.2|1703.4|1703.2|2155
1616660070000|2021-03-25 08:14:30|1703.6|1703.2|1702.8|1702.4|1703.6|1703.2|1702.6|1702|1055
1616660080000|2021-03-25 08:14:40|1703|1702.6|1702|1701.6|1703.2|1703|1702|1701.4|10690
1616660090000|2021-03-25 08:14:50|1701.8|1701.4|1701|1700.4|1702|1701.8|1700.8|1700.4|3650
1616660100000|2021-03-25 08:15:00|1700.8|1700.6|1701.8|1701.4|1701.8|1701.6|1700.6|1700.4|4805
1616660110000|2021-03-25 08:15:10|1702|1701.6|1700.4|1700|1702|1701.6|1700.4|1700|6267
1616660120000|2021-03-25 08:15:20|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.6|1699.4|3893
1616660130000|2021-03-25 08:15:30|1700|1699.6|1700.4|1700|1700.6|1700.4|1699.6|1699.4|4156
1616660140000|2021-03-25 08:15:40|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.4|1699.2|6509
1616660150000|2021-03-25 08:15:50|1700.2|1699.6|1699.4|1699.2|1700.2|1699.8|1699.4|1699|4832
1616660160000|2021-03-25 08:16:00|1699.2|1699|1698.6|1698.2|1699.6|1699.2|1698.4|1698.2|11836
1616660170000|2021-03-25 08:16:10|1698.4|1698|1697|1696.6|1698.4|1698|1697|1696.6|7780
1616660180000|2021-03-25 08:16:20|1696.8|1696.4|1697.6|1697.2|1697.8|1697.4|1696.6|1696.4|4729
1616660190000|2021-03-25 08:16:30|1697.8|1697.4|1697.6|1697.4|1698|1697.8|1697.4|1697|2895
1616660200000|2021-03-25 08:16:40|1697.4|1697.2|1698|1697.4|1698|1697.6|1697.4|1697.2|5273
1616660210000|2021-03-25 08:16:50|1697.8|1697.6|1698.4|1698.2|1698.4|1698.2|1697.8|1697.2|5710
1616660220000|2021-03-25 08:17:00|1698.6|1698.4|1699.2|1698.8|1699.4|1699|1698.4|1698.2|6895
1616660230000|2021-03-25 08:17:10|1699|1698.6|1699.2|1698.8|1699.2|1698.8|1698.8|1698.6|4278
1616660240000|2021-03-25 08:17:20|1699.4|1699|1699.8|1699.4|1700.4|1700|1699.4|1698.8|2435
1616660250000|2021-03-25 08:17:30|1699.6|1699.2|1700|1699.4|1700|1699.6|1699.4|1699.2|696
1616660260000|2021-03-25 08:17:40|1700.2|1699.6|1700.6|1700.2|1700.6|1700.2|1700.2|1699.6|986
1616660270000|2021-03-25 08:17:50|1700.4|1700|1700.4|1700|1700.6|1700.2|1700.4|1700|0
1616660280000|2021-03-25 08:18:00|1700.6|1700.2|1699.8|1699.4|1700.8|1700.4|1699.8|1699.4|630
1616660290000|2021-03-25 08:18:10|1700.2|1699.6|1700.2|1699.8|1700.2|1700|1700|1699.6|3387
1616660300000|2021-03-25 08:18:20|1700.4|1700|1700|1699.4|1700.4|1700.2|1700|1699.4|520
1616660310000|2021-03-25 08:18:30|1699.8|1699.6|1698.6|1698.4|1699.8|1699.6|1698.4|1698|3991
1616660320000|2021-03-25 08:18:40|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.6|1698.2|3521
1616660330000|2021-03-25 08:18:50|1699.2|1698.4|1699|1698.8|1699.2|1698.8|1698.8|1698.4|200
1616660340000|2021-03-25 08:19:00|1699.2|1699|1700.4|1700|1700.4|1700|1699.2|1698.8|1689
1616660350000|2021-03-25 08:19:10|1700.6|1700.2|1700.6|1700.4|1701.4|1701|1700.6|1700.2|5203
1616660360000|2021-03-25 08:19:20|1700.4|1700.2|1699.4|1699|1700.4|1700.2|1699.4|1699|2106
1616660370000|2021-03-25 08:19:30|1699.6|1699.2|1699.8|1699.4|1699.8|1699.6|1699.2|1699|518
1616660380000|2021-03-25 08:19:40|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699|1698.6|2496
1616660390000|2021-03-25 08:19:50|1699.2|1698.8|1699.2|1698.6|1699.4|1699.2|1699|1698.6|2452
1616660400000|2021-03-25 08:20:00|1699|1698.8|1699|1698.6|1699.4|1699.2|1699|1698.6|3151
1616660410000|2021-03-25 08:20:10|1698.8|1698.4|1698.2|1698|1698.8|1698.4|1698.2|1698|3523
1616660420000|2021-03-25 08:20:20|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1697.8|4295
1616660430000|2021-03-25 08:20:30|1698.6|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.2|2089
1616660440000|2021-03-25 08:20:40|1698.6|1698.2|1698.4|1697.8|1698.6|1698.2|1698.2|1697.8|1078
1616660450000|2021-03-25 08:20:50|1698.2|1698|1697|1696.6|1698.4|1698|1697|1696.6|34778
1616660460000|2021-03-25 08:21:00|1696.8|1696.4|1695.8|1695.6|1697|1696.6|1695.8|1695.6|10577
1616660470000|2021-03-25 08:21:10|1695.6|1695.4|1696.8|1696.4|1696.8|1696.4|1695.6|1695.2|30699
1616660480000|2021-03-25 08:21:20|1697|1696.6|1696.4|1696|1697|1696.8|1696.4|1696|7619
1616660490000|2021-03-25 08:21:30|1696.2|1696.2|1695.4|1695.2|1696.2|1696.2|1695.4|1695|5238
1616660500000|2021-03-25 08:21:40|1695.2|1695|1694.8|1694.4|1695.4|1695.2|1694.8|1694.4|10082
1616660510000|2021-03-25 08:21:50|1694.6|1694.6|1694.8|1694.2|1695|1694.6|1694.4|1694.2|2959
1616660520000|2021-03-25 08:22:00|1694.6|1694|1693.4|1693.2|1694.6|1694|1693.4|1693.2|9319
1616660530000|2021-03-25 08:22:10|1693.6|1693.4|1694|1693.8|1694.4|1694|1693.6|1693.4|7915
1616660540000|2021-03-25 08:22:20|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.6|1693.2|3716
1616660550000|2021-03-25 08:22:30|1694.2|1694|1695|1694.4|1695|1694.8|1694.2|1694|2411
1616660560000|2021-03-25 08:22:40|1695.2|1694.6|1695.8|1695.2|1695.8|1695.4|1695.2|1694.6|4120
1616660570000|2021-03-25 08:22:50|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.4|1695|219
1616660580000|2021-03-25 08:23:00|1695.6|1695.2|1696.2|1695.8|1696.2|1695.8|1695.6|1695.2|1874
1616660590000|2021-03-25 08:23:10|1696.4|1696|1696.8|1696.2|1697|1696.6|1696|1695.8|4454
1616660600000|2021-03-25 08:23:20|1696.6|1696|1696.6|1696|1696.6|1696.4|1695.6|1695.4|3144
1616660610000|2021-03-25 08:23:30|1696.8|1696.2|1696.4|1696.2|1696.8|1696.4|1696.2|1695.8|3457
1616660620000|2021-03-25 08:23:40|1696.6|1696.4|1697|1696.6|1697|1696.8|1696.6|1696.2|2023
1616660630000|2021-03-25 08:23:50|1696.8|1696.4|1696.2|1696|1696.8|1696.4|1696.2|1695.8|2268
1616660640000|2021-03-25 08:24:00|1696.4|1696.2|1697.6|1697|1697.8|1697.2|1696.4|1696|2499
1616660650000|2021-03-25 08:24:10|1697.8|1697.2|1698|1697.6|1698.2|1697.6|1697.8|1697.2|300
1616660660000|2021-03-25 08:24:20|1698.2|1697.8|1697.8|1697.6|1698.2|1698|1697.6|1697.4|3426
1616660670000|2021-03-25 08:24:30|1698|1698.2|1698.6|1698.2|1698.6|1698.2|1698|1698.2|459
1616660680000|2021-03-25 08:24:40|1698.4|1698.4|1698.4|1698|1698.4|1698.4|1698.4|1697.8|3000
1616660690000|2021-03-25 08:24:50|1698.2|1697.8|1698.6|1698.2|1698.6|1698.2|1698|1697.6|2586
1616660700000|2021-03-25 08:25:00|1698.8|1698.4|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|0
1616660710000|2021-03-25 08:25:10|1698.2|1697.8|1697.4|1697|1698.2|1698|1697.4|1697|6171
1616660720000|2021-03-25 08:25:20|1697.6|1697.2|1697.8|1697.4|1698|1697.8|1697.6|1697.2|1005
1616660730000|2021-03-25 08:25:30|1698|1697.6|1698.4|1698|1698.4|1698.2|1697.8|1697.4|2805
1616660740000|2021-03-25 08:25:40|1698.6|1698.2|1697.4|1697|1699.2|1698.8|1697.4|1697|2394
1616660750000|2021-03-25 08:25:50|1697.6|1697.2|1698|1697.4|1698|1697.6|1697.6|1697|2339
1616660760000|2021-03-25 08:26:00||1697.2||1697.4||1697.4||1697|0
1616660770000|2021-03-25 08:26:10|1698.2|1697.6|1698.4|1698|1698.6|1698.2|1698|1697.6|1098
1616660780000|2021-03-25 08:26:20|1698.6|1698.2|1698.6|1698.4|1698.8|1698.4|1698.2|1698|2795
1616660790000|2021-03-25 08:26:30|1698.8|1698.2|1698.8|1698.2|1698.8|1698.2|1698.4|1698|2215
1616660800000|2021-03-25 08:26:40|1698.6|1698.4|1698|1697.6|1698.6|1698.4|1698|1697.6|1138
1616660810000|2021-03-25 08:26:50|1697.8|1697.4|1696.8|1696.4|1697.8|1697.4|1696|1695.6|5534
1616660820000|2021-03-25 08:27:00|1696.6|1696.2|1697.2|1696.8|1697.2|1696.8|1696.4|1696|2633
1616660830000|2021-03-25 08:27:10|1697.4|1697|1697.2|1696.8|1697.4|1697|1697|1696.8|509
1616660840000|2021-03-25 08:27:20|1697|1697|1696.8|1696.4|1697.2|1697|1696.4|1696.2|1749
1616660850000|2021-03-25 08:27:30|1697|1696.6|1697.2|1697|1697.2|1697|1697|1696.6|2892
1616660860000|2021-03-25 08:27:40|1697|1696.8|1696.6|1696.2|1697.2|1696.8|1696.4|1696.2|2098
1616660870000|2021-03-25 08:27:50|1696.4|1696.4|1696.6|1696|1696.6|1696.4|1696.2|1696|364
1616660880000|2021-03-25 08:28:00|1696.4|1695.8|1697|1696.4|1697|1696.8|1696.2|1695.4|1656
1616660890000|2021-03-25 08:28:10|1697.2|1696.6|1697.8|1697.2|1698|1697.2|1697.2|1696.6|1277
1616660900000|2021-03-25 08:28:20|1697.6|1697|1697.4|1696.8|1697.6|1697.2|1697.4|1696.6|423
1616660910000|2021-03-25 08:28:30|1697.2|1696.6|1696.6|1696.4|1697.2|1696.6|1696.6|1696|551
1616660920000|2021-03-25 08:28:40|1696.8|1696.2|1696.8|1696.4|1696.8|1696.4|1696.6|1696|521
1616660930000|2021-03-25 08:28:50|1697|1696.6|1697.4|1697|1697.4|1697|1696.8|1696.4|4001
1616660940000|2021-03-25 08:29:00|1697.6|1697.2|1697.8|1697.2|1697.8|1697.4|1697.6|1697|245
1616660950000|2021-03-25 08:29:10|1697.6|1697.4|1698|1697.6|1698.4|1698.2|1697.4|1697.2|4361
1616660960000|2021-03-25 08:29:20|1697.8|1697.4|1697.6|1697|1697.8|1697.4|1697.2|1697|1803
1616660970000|2021-03-25 08:29:30|1697.2|1696.8|1697.6|1697.2|1697.6|1697.2|1697.2|1696.6|1408
1616660980000|2021-03-25 08:29:40|1697.4|1697|1697.2|1696.6|1697.4|1697.2|1697|1696.6|2046
1616660990000|2021-03-25 08:29:50|1697|1696.4|1697|1696.4|1697|1696.4|1696.8|1696.2|873
1616661000000|2021-03-25 08:30:00|1696.8|1696.6|1697.6|1697.4|1697.8|1697.4|1696.8|1696.6|9791
1616661010000|2021-03-25 08:30:10|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.4|1996
1616661020000|2021-03-25 08:30:20|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.4|817
1616661030000|2021-03-25 08:30:30|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697|1774
1616661040000|2021-03-25 08:30:40||1697.6||1697.4||1697.6||1697.4|1000
1616661050000|2021-03-25 08:30:50|1698|1697.6|1698|1697.4|1698.4|1697.8|1698|1697.4|575
1616661060000|2021-03-25 08:31:00|1697.8||1697.6||1697.8||1697.6||0
1616661070000|2021-03-25 08:31:10|1697.4|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697|6788
1616661080000|2021-03-25 08:31:20|1698|1697.6|1698.4|1697.8|1698.4|1697.8|1698|1697.4|6936
1616661090000|2021-03-25 08:31:30|1698.6|1698|1699|1698.8|1699|1698.8|1698.4|1698|3639
1616661100000|2021-03-25 08:31:40|1699.2|1699|1699.2|1698.8|1699.2|1699|1699.2|1698.8|633
1616661110000|2021-03-25 08:31:50|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|1473
1616661120000|2021-03-25 08:32:00|1699.8|1699.4|1698.8|1698.6|1700|1699.8|1698.8|1698.6|1714
1616661130000|2021-03-25 08:32:10|1699|1698.4|1699.2|1699|1699.2|1699|1699|1698.4|844
1616661140000|2021-03-25 08:32:20|1699.4|1699.2|1699.4|1698.8|1699.6|1699.2|1699.4|1698.8|1357
1616661150000|2021-03-25 08:32:30|1699.2|1699|1699.2|1698.8|1699.4|1699|1699.2|1698.8|1294
1616661160000|2021-03-25 08:32:40|1699.4|1699|1700|1699.8|1700|1699.8|1699.4|1699|1569
1616661170000|2021-03-25 08:32:50||1699.6||1699.6||1699.6||1699.6|0
1616661180000|2021-03-25 08:33:00||1699.8||1699.8||1699.8||1699.6|0
1616661190000|2021-03-25 08:33:10|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|3752
1616661200000|2021-03-25 08:33:20|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1699.8|1699.4|2280
1616661210000|2021-03-25 08:33:30|1700|1699.6|1700|1699.8|1700|1699.8|1699.6|1699.2|0
1616661220000|2021-03-25 08:33:40|1699.8|1699.6|1699.4|1699|1699.8|1699.6|1699.4|1699|406
1616661230000|2021-03-25 08:33:50|1699.2|1698.8|1699|1698.4|1699.2|1699|1698.8|1698.4|3314
1616661240000|2021-03-25 08:34:00|1698.8|1698.6|1699.2|1699|1699.2|1699|1698.6|1698.6|1304
1616661250000|2021-03-25 08:34:10|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699|413
1616661260000|2021-03-25 08:34:20|1700|1699.6|1700|1699.6|1700|1699.8|1700|1699.6|548
1616661270000|2021-03-25 08:34:30|1699.8|1699.4|1699.2|1698.8|1699.8|1699.4|1699.2|1698.6|494
1616661280000|2021-03-25 08:34:40|1698.8|1698.6|1699.2|1698.8|1699.2|1698.8|1698.8|1698.4|400
1616661290000|2021-03-25 08:34:50|1699.4|1699|1699.8|1699.4|1699.8|1699.4|1699.4|1699|708
1616661300000|2021-03-25 08:35:00|1699.6|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1698.8|0
1616661310000|2021-03-25 08:35:10|1699.6|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.2|1776
1616661320000|2021-03-25 08:35:20|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|55
1616661330000|2021-03-25 08:35:30|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|345
1616661340000|2021-03-25 08:35:40|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|0
1616661350000|2021-03-25 08:35:50|1700.8|1700.4|1700.8|1700.6|1701|1700.6|1700.8|1700.4|3357
1616661360000|2021-03-25 08:36:00|1701|1700.4|1700.6|1700.2|1701|1700.8|1700.6|1700.2|2008
1616661370000|2021-03-25 08:36:10|1700.8|1700.4|1701|1700.6|1701.2|1700.8|1700.6|1700.2|981
1616661380000|2021-03-25 08:36:20|1701.2|1700.8|1701.8|1701.4|1701.8|1701.6|1701.2|1700.6|1072
1616661390000|2021-03-25 08:36:30|1702|1701.6|1702.2|1702|1702.6|1702.4|1702|1701.4|4494
1616661400000|2021-03-25 08:36:40|1702|1701.8|1702.4|1702|1702.4|1702.2|1701.6|1701.4|7243
1616661410000|2021-03-25 08:36:50|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702|1701.8|216
1616661420000|2021-03-25 08:37:00|1702.6|1702.2|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|4232
1616661430000|2021-03-25 08:37:10|1703|1702.6|1703.4|1703|1703.4|1703|1703|1702.6|857
1616661440000|2021-03-25 08:37:20|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|408
1616661450000|2021-03-25 08:37:30|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.2|1702|3098
1616661460000|2021-03-25 08:37:40|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.2|1702|90
1616661470000|2021-03-25 08:37:50|1702.6|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|613
1616661480000|2021-03-25 08:38:00|1702.6|1702|1702|1701.6|1702.6|1702.2|1702|1701.4|439
1616661490000|2021-03-25 08:38:10|1701.8|1701.4|1701.6|1701.2|1701.8|1701.6|1701.4|1701|340
1616661500000|2021-03-25 08:38:20|1701.8|1701.4|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|539
1616661510000|2021-03-25 08:38:30|1701.4|1701|1701|1700.6|1701.4|1701|1701|1700.6|0
1616661520000|2021-03-25 08:38:40|1701.2|1700.4|1701.2|1700.8|1701.2|1700.8|1701.2|1700.4|0
1616661530000|2021-03-25 08:38:50|1701|1701|1701.6|1701.2|1701.6|1701.2|1701|1700.6|735
1616661540000|2021-03-25 08:39:00|1701.8|1701.4|1702.4|1701.8|1702.4|1702.2|1701.8|1701.4|556
1616661550000|2021-03-25 08:39:10|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.6|1278
1616661560000|2021-03-25 08:39:20|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.8|504
1616661570000|2021-03-25 08:39:30|1702|1701.6|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|0
1616661580000|2021-03-25 08:39:40|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|0
1616661590000|2021-03-25 08:39:50|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|1954
1616661600000|2021-03-25 08:40:00|1702|1701.6|1701.2|1701|1702|1701.6|1701.2|1700.8|1500
1616661610000|2021-03-25 08:40:10|1701.4|1701.2|1701.8|1701.6|1701.8|1701.6|1701.4|1701|1804
1616661620000|2021-03-25 08:40:20|1701.6|1701.4|1701.8|1701.2|1701.8|1701.6|1701.6|1701.2|145
1616661630000|2021-03-25 08:40:30|1701.6|1701|1701.2|1701|1701.6|1701|1701.2|1700.8|4800
1616661640000|2021-03-25 08:40:40|1701.4|1700.8|1701|1700.6|1701.4|1700.8|1701|1700.4|1117
1616661650000|2021-03-25 08:40:50|1700.8|1700.8|1701.2|1700.8|1701.2|1700.8|1700.8|1700.8|0
1616661660000|2021-03-25 08:41:00|1701.4|1701|1701.4|1701|1701.4|1701.2|1701.4|1701|294
1616661670000|2021-03-25 08:41:10|1701.6|1701.2|1701.6|1701|1701.6|1701.4|1701.6|1701|736
1616661680000|2021-03-25 08:41:20|1701.8|1701.2|1701.8|1701.2|1701.8|1701.6|1701.6|1701.2|1198
1616661690000|2021-03-25 08:41:30|1701.6||1701.6||1701.6||1701.6||0
1616661700000|2021-03-25 08:41:40|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|2006
1616661710000|2021-03-25 08:41:50|1702|1701.6|1702.2|1702|1702.4|1702.2|1702|1701.6|1781
1616661720000|2021-03-25 08:42:00|1702.4|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702|1121
1616661730000|2021-03-25 08:42:10|1702.8|1702.6|1702.8|1702.2|1703|1702.6|1702.4|1702.2|3075
1616661740000|2021-03-25 08:42:20|1702.6|1702|1702.8|1702.4|1702.8|1702.6|1702.4|1702|888
1616661750000|2021-03-25 08:42:30|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|211
1616661760000|2021-03-25 08:42:40|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1701.6|1701.2|3092
1616661770000|2021-03-25 08:42:50|1702.2|1701.8|1702.2|1701.4|1702.4|1702.2|1702.2|1701.4|423
1616661780000|2021-03-25 08:43:00|1702|1701.2|1701.2|1700.6|1702|1701.2|1701.2|1700.6|0
1616661790000|2021-03-25 08:43:10|1701.4|1700.8|1701.4|1701|1701.4|1701.2|1701.4|1700.8|294
1616661800000|2021-03-25 08:43:20|1701.2|1700.8|1701.2|1700.8|1701.4|1701.2|1701|1700.6|1078
1616661810000|2021-03-25 08:43:30|1701.4|1701|1702.2|1701.8|1702.4|1702|1701.4|1701|3198
1616661820000|2021-03-25 08:43:40|1702|1701.6|1701.8|1701.2|1702|1701.6|1701.8|1701.2|0
1616661830000|2021-03-25 08:43:50|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.4|1701.2|975
1616661840000|2021-03-25 08:44:00|1702|1701.6|1702|1701.4|1702|1701.6|1702|1701.4|1121
1616661850000|2021-03-25 08:44:10||1701.6||1701.6||1701.6||1701.4|0
1616661860000|2021-03-25 08:44:20|1701.8|1701.4|1701.2|1700.8|1701.8|1701.4|1701|1700.8|1124
1616661870000|2021-03-25 08:44:30|1701|1700.6|1700.8|1700.6|1701|1700.8|1700.8|1700.4|410
1616661880000|2021-03-25 08:44:40|1701|1700.8|1702.4|1701.8|1702.4|1702|1701|1700.8|1383
1616661890000|2021-03-25 08:44:50|1702.2|1702|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|210
1616661900000|2021-03-25 08:45:00|1702|1702|1701.8|1701.4|1702|1702|1701.8|1701.4|1717
1616661910000|2021-03-25 08:45:10|1702|1701.6|1702.2|1702|1702.2|1702|1702|1701.6|1937
1616661920000|2021-03-25 08:45:20|1702.4|1702.2|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|858
1616661930000|2021-03-25 08:45:30|1702.4|1702|1702.4|1701.8|1702.4|1702|1702.4|1701.8|732
1616661940000|2021-03-25 08:45:40|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1701.8|0
1616661950000|2021-03-25 08:45:50|1702|1701.8|1702|1701.6|1702.4|1702.2|1702|1701.6|1382
1616661960000|2021-03-25 08:46:00|1702.2|1701.4|1701.2|1700.6|1702.2|1701.4|1701.2|1700.6|0
1616661970000|2021-03-25 08:46:10|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|700
1616661980000|2021-03-25 08:46:20|1701|1700.8|1702|1701.6|1702|1701.8|1701|1700.8|3593
1616661990000|2021-03-25 08:46:30|1701.8|1701.4|1701.8|1701.2|1701.8|1701.4|1701.6|1701.2|1541
1616662000000|2021-03-25 08:46:40||1701.4||1701.4||1701.4||1701.4|0
1616662010000|2021-03-25 08:46:50|1701.6|1701.2|1701|1700.4|1701.6|1701.2|1700.4|1700.2|1704
1616662020000|2021-03-25 08:47:00|1700.8|1700.2|1699.6|1699.4|1700.8|1700.2|1699.4|1699|5924
1616662030000|2021-03-25 08:47:10|1699.8|1699.2|1700|1699.8|1700.2|1699.8|1699.8|1699.2|856
1616662040000|2021-03-25 08:47:20|1700.2|1700|1699.8|1699.4|1700.4|1700.2|1699.8|1699.4|1836
1616662050000|2021-03-25 08:47:30|1700|1699.6|1700.2|1700|1700.4|1700.2|1700|1699.6|801
1616662060000|2021-03-25 08:47:40|1700.4|1700.2|1700.4|1699.8|1700.4|1700.2|1700.4|1699.8|6
1616662070000|2021-03-25 08:47:50|1700.2|1700|1699.8|1699.4|1700.2|1700|1699.6|1699.4|547
1616662080000|2021-03-25 08:48:00|1700|1699.6|1700|1699.8|1700.4|1700.2|1699.8|1699.6|6215
1616662090000|2021-03-25 08:48:10|1699.8|1699.6|1700.2|1699.8|1700.2|1699.8|1699.6|1699.4|769
1616662100000|2021-03-25 08:48:20||1699.6||1699.8||1699.8||1699.6|0
1616662110000|2021-03-25 08:48:30|1700|1699.6|1700|1699.6|1700|1699.8|1699.6|1699.2|939
1616662120000|2021-03-25 08:48:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1020
1616662130000|2021-03-25 08:48:50|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699|1698.8|3929
1616662160000|2021-03-25 08:49:20|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.4|521
1616662170000|2021-03-25 08:49:30||1698.8||1698.6||1698.8||1698.6|9
1616662180000|2021-03-25 08:49:40|1698.8|1698.4|1699.8|1699.2|1699.8|1699.4|1698.8|1698.4|3940
1616662190000|2021-03-25 08:49:50|1699.6|1699.4|1699.6|1699.4|1700|1699.6|1699.6|1699.4|54
1616662200000|2021-03-25 08:50:00|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699|1361
1616662210000|2021-03-25 08:50:10|1699.8|1699.4|1699.6|1699.2|1699.8|1699.6|1699.4|1699|295
1616662220000|2021-03-25 08:50:20|1699.4|1699.4|1699.2|1698.8|1699.4|1699.4|1699.2|1698.8|0
1616662230000|2021-03-25 08:50:30|1699.4|1699|1699.4|1699|1699.4|1699.2|1699.4|1698.8|501
1616662240000|2021-03-25 08:50:40|1699.2|1698.8|1698.8|1698.4|1699.2|1699|1698.4|1698.2|3127
1616662250000|2021-03-25 08:50:50|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698|1697.6|2785
1616662260000|2021-03-25 08:51:00|1698.4|1698|1698.8|1698.6|1698.8|1698.6|1698.4|1698|205
1616662270000|2021-03-25 08:51:10|1699|1698.8|1698.4|1698.2|1699|1698.8|1698.2|1697.8|2676
1616662280000|2021-03-25 08:51:20|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|230
1616662290000|2021-03-25 08:51:30|1698.4|1698|1698|1697.6|1698.4|1698|1697.8|1697.4|1525
1616662300000|2021-03-25 08:51:40|1698.2|1697.8|1698.6|1698.2|1698.6|1698.4|1698.2|1697.8|1033
1616662310000|2021-03-25 08:51:50|1698.8|1698.4|1698.2|1697.8|1698.8|1698.6|1698.2|1697.8|1906
1616662320000|2021-03-25 08:52:00|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.4|1005
1616662330000|2021-03-25 08:52:10|1698|1697.8|1698.2|1697.8|1698.4|1698.2|1698|1697.8|2811
1616662340000|2021-03-25 08:52:20|1698|1697.6|1698|1697.6|1698|1697.6|1697.4|1697|3658
1616662350000|2021-03-25 08:52:30|1697.8|1697.4|1697|1696.6|1698|1697.6|1697|1696.6|6653
1616662360000|2021-03-25 08:52:40|1696.8|1696.4|1696.6|1696.2|1697|1696.6|1696.4|1696|1970
1616662370000|2021-03-25 08:52:50|1696.4|1696.4|1696.4|1695.8|1696.4|1696.4|1696|1695.8|3400
1616662380000|2021-03-25 08:53:00|1696.2|1695.6|1695.4|1695.2|1696.2|1695.6|1695.4|1695.2|12675
1616662390000|2021-03-25 08:53:10|1695.2|1695|1695.4|1695|1695.4|1695.2|1695|1694.8|18015
1616662400000|2021-03-25 08:53:20|1695.6|1695.2|1695.6|1695|1696.2|1695.8|1695.6|1695|1391
1616662410000|2021-03-25 08:53:30|1695.4|1694.8|1695.2|1695|1695.4|1695|1695|1694.8|500
1616662420000|2021-03-25 08:53:40|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695|1400
1616662430000|2021-03-25 08:53:50||1695.4||1695.2||1695.4||1695.2|3000
1616662440000|2021-03-25 08:54:00|1695.4|1695.4|1696|1695.6|1696|1695.8|1695.4|1695.2|1297
1616662450000|2021-03-25 08:54:10|1696.2|1695.8|1696.2|1695.8|1696.2|1696|1696.2|1695.8|43
1616662460000|2021-03-25 08:54:20|1696.4|1695.6|1696.4|1696|1696.4|1696|1696.4|1695.6|0
1616662470000|2021-03-25 08:54:30||1695.8||1696||1696||1695.8|0
1616662480000|2021-03-25 08:54:40|1696.2|1695.8|1696.4|1696|1696.4|1696.2|1696|1695.8|1471
1616662490000|2021-03-25 08:54:50|1696.6|1696.2|1695.6|1695.4|1696.6|1696.4|1695.6|1695.4|3705
1616662500000|2021-03-25 08:55:00|1695.8|1695.6|1695.4|1695|1696|1695.8|1695.4|1695|12621
1616662510000|2021-03-25 08:55:10|1695.2|1694.8|1694.8|1694.6|1695.2|1694.8|1694.8|1694.6|634
1616662520000|2021-03-25 08:55:20|1695|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|3068
1616662530000|2021-03-25 08:55:30|1695.2|1694.8|1695.4|1694.8|1695.4|1695.2|1695|1694.8|3578
1616662540000|2021-03-25 08:55:40|1695.2|1695|1696|1695.8|1696|1695.8|1695.2|1695|599
1616662550000|2021-03-25 08:55:50|1695.8|1695.6|1695.6|1695.4|1695.8|1695.6|1695.4|1695|1009
1616662560000|2021-03-25 08:56:00|1695.8|1695.2|1695.2|1694.6|1695.8|1695.2|1694.8|1694.6|200
1616662570000|2021-03-25 08:56:10|1695|1694.4|1694|1693.6|1695|1694.4|1694|1693.6|18261
1616662580000|2021-03-25 08:56:20|1693.8|1693.4|1694.2|1694|1694.2|1694|1693.4|1693.2|1955
1616662590000|2021-03-25 08:56:30|1694|1693.8|1694.2|1693.6|1694.2|1694|1694|1693.6|1077
1616662600000|2021-03-25 08:56:40|1694.4|1694.2|1694.8|1694.4|1695|1694.8|1694.2|1693.8|4199
1616662610000|2021-03-25 08:56:50||1694.6||1694||1694.6||1694|0
1616662620000|2021-03-25 08:57:00|1694.6|1693.8|1694|1693.6|1694.6|1693.8|1693.8|1693.4|567
1616662630000|2021-03-25 08:57:10|1693.8|1693.8|1694.2|1694|1694.2|1694|1693.8|1693.6|11551
1616662640000|2021-03-25 08:57:20|1694.4|1694.2|1694.2|1694|1694.6|1694.2|1694.2|1694|3900
1616662650000|2021-03-25 08:57:30|1694|1693.8|1693.2|1693|1694|1693.8|1693.2|1693|1637
1616662660000|2021-03-25 08:57:40|1693|1692.8|1693.4|1693|1693.4|1693.2|1693|1692.8|4098
1616662680000|2021-03-25 08:58:00|1693.2|1692.8|1692.8|1692.6|1693.2|1692.8|1692.8|1692.4|1100
1616662690000|2021-03-25 08:58:10|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.2|124
1616662700000|2021-03-25 08:58:20|1692.6|1692.2|1693|1692.4|1693|1692.4|1692.4|1692.2|725
1616662710000|2021-03-25 08:58:30|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.8|1692.4|1962
1616662720000|2021-03-25 08:58:40|1693|1692.6|1692.6|1692.2|1693|1692.8|1692.4|1692.2|1165
1616662730000|2021-03-25 08:58:50|1692.4|1692|1691.8|1691.4|1692.4|1692|1691.8|1691.4|1825
1616662740000|2021-03-25 08:59:00|1691.6||1691.6||1691.8||1691.6||0
1616662750000|2021-03-25 08:59:10|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|624
1616662760000|2021-03-25 08:59:20|1691.4|1691|1691.8|1691.6|1691.8|1691.6|1691.4|1691|2544
1616662770000|2021-03-25 08:59:30|1691.6|1691.4|1691.2|1690.8|1691.8|1691.6|1691|1690.8|5402
1616662780000|2021-03-25 08:59:40|1691.4|1691|1690.8|1690.6|1691.4|1691|1690.8|1690.4|7053
1616662790000|2021-03-25 08:59:50|1691|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|1887
1616662800000|2021-03-25 09:00:00|1690.8|1690.4|1689.8|1689.4|1691|1690.4|1689.8|1689.4|19811
1616662810000|2021-03-25 09:00:10|1689.6|1689.2|1689.8|1689.4|1689.8|1689.6|1689.4|1689.2|2319
1616662820000|2021-03-25 09:00:20|1690|1689.6|1690.4|1690|1690.4|1690.2|1690|1689.4|3664
1616662830000|2021-03-25 09:00:30||1689.8||1690||1690||1689.8|0
1616662840000|2021-03-25 09:00:40|1690.2|1690.2|1690.6|1690.2|1690.6|1690.4|1690.2|1690|1099
1616662850000|2021-03-25 09:00:50|1690.4|1690|1691.2|1690.8|1691.2|1691|1690.2|1690|2956
1616662860000|2021-03-25 09:01:00|1691|1690.6|1690.6|1690.4|1691|1690.6|1690.6|1690.2|0
1616662870000|2021-03-25 09:01:10|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|1324
1616662880000|2021-03-25 09:01:20|1690.6|1690.2|1690.4|1690|1690.6|1690.4|1690.4|1690|2746
1616662900000|2021-03-25 09:01:40|1690.2|1689.8|1690.2|1690|1690.4|1690|1690.2|1689.8|2975
1616662910000|2021-03-25 09:01:50|1690|1689.8|1689.6|1689.2|1690.4|1690|1689.6|1689.2|600
1616662920000|2021-03-25 09:02:00|1689.4|1689|1689|1688.4|1689.4|1689|1688.8|1688.4|958
1616662930000|2021-03-25 09:02:10|1688.8|1688.6|1689.4|1689.2|1689.6|1689.2|1688.8|1688.4|3134
1616662940000|2021-03-25 09:02:20|1689.2|1689|1689.4|1689|1689.4|1689|1689.2|1688.8|3116
1616662950000|2021-03-25 09:02:30|1689.2|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|906
1616662960000|2021-03-25 09:02:40|1689.4|1688.8|1689|1688.6|1689.4|1689|1689|1688.6|1962
1616662970000|2021-03-25 09:02:50|1689.2|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|1718
1616662980000|2021-03-25 09:03:00|1688.8|1688.4|1688.8|1688.6|1689.2|1688.8|1688.6|1688.4|3172
1616662990000|2021-03-25 09:03:10|1688.6|1688.4|1689|1688.6|1689.2|1688.8|1688.6|1688.4|2452
1616663000000|2021-03-25 09:03:20|1688.8|1688.8|1688.6|1688.4|1688.8|1688.8|1688.6|1688.4|1800
1616663010000|2021-03-25 09:03:30|1688.4|1688.2|1688.8|1688.4|1688.8|1688.4|1688.4|1688|1241
1616663020000|2021-03-25 09:03:40|1689|1688.6|1689|1688.4|1689|1688.8|1688.8|1688.4|1576
1616663030000|2021-03-25 09:03:50|1689.2|1688.6|1689.8|1689.4|1689.8|1689.4|1689.2|1688.6|2947
1616663040000|2021-03-25 09:04:00|1689.6|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689|1489
1616663050000|2021-03-25 09:04:10|1689.6|1689|1690|1689.4|1690|1689.4|1689.6|1689|2712
1616663060000|2021-03-25 09:04:20|1690.2|1689.6|1690.2|1689.8|1690.6|1690.4|1690.2|1689.6|3570
1616663070000|2021-03-25 09:04:30|1690.4|1690|1690.8|1690.4|1690.8|1690.4|1690.4|1690|1100
1616663080000|2021-03-25 09:04:40|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690.2|0
1616663090000|2021-03-25 09:04:50|1690.8|1690.4|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|2887
1616663100000|2021-03-25 09:05:00|1690.8|1690.4|1691|1690.6|1691.2|1690.8|1690.8|1690.4|3349
1616663110000|2021-03-25 09:05:10|1690.8|1690.8|1691.4|1691|1691.4|1691.2|1690.8|1690.6|1398
1616663120000|2021-03-25 09:05:20|1691|1690.8|1690.4|1690|1691.4|1690.8|1690.4|1690|952
1616663130000|2021-03-25 09:05:30|1690.2|1689.8|1690|1689.8|1690.2|1689.8|1690|1689.8|553
1616663140000|2021-03-25 09:05:40|1690.2|1690|1690.4|1690|1690.4|1690.2|1690.2|1689.8|1078
1616663150000|2021-03-25 09:05:50|1690.2|1689.8|1689.8|1689.4|1690.4|1690|1689.2|1689|17159
1616663160000|2021-03-25 09:06:00|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|2146
1616663170000|2021-03-25 09:06:10|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.8|1689.2|2335
1616663180000|2021-03-25 09:06:20|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|0
1616663190000|2021-03-25 09:06:30|1689.4|1689|1689.6|1689.4|1689.6|1689.4|1689.4|1689|954
1616663200000|2021-03-25 09:06:40|1689.8|1689.6|1689.8|1689.4|1690|1689.8|1689.8|1689.4|1259
1616663210000|2021-03-25 09:06:50||1689.2||1689.6||1689.6||1689.2|0
1616663220000|2021-03-25 09:07:00|1689.6|1689.4|1688.8|1688.6|1689.6|1689.4|1688.8|1688.6|3578
1616663230000|2021-03-25 09:07:10|1688.6|1688.4|1689.4|1689.2|1689.6|1689.2|1688.2|1688|7795
1616663240000|2021-03-25 09:07:20|1689.6|1689.4|1689.8|1689.2|1689.8|1689.4|1689.4|1689.2|1266
1616663250000|2021-03-25 09:07:30|1689.6|1689|1689.2|1688.8|1689.6|1689.2|1689|1688.8|1772
1616663260000|2021-03-25 09:07:40|1689.4|1689|1690|1689.6|1690.2|1690|1689.4|1689|2702
1616663270000|2021-03-25 09:07:50|1689.8|1689.8|1690.4|1690|1690.4|1690.2|1689.8|1689.6|1420
1616663280000|2021-03-25 09:08:00|1690.2|1689.8|1690.6|1690.2|1690.6|1690.4|1689.8|1689.6|1775
1616663290000|2021-03-25 09:08:10|1690.8|1690.4|1691.4|1691.2|1691.6|1691.4|1690.8|1690.4|2665
1616663300000|2021-03-25 09:08:20|1691.6|1691|1691|1690.6|1691.6|1691|1691|1690.6|1379
1616663310000|2021-03-25 09:08:30|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|1564
1616663320000|2021-03-25 09:08:40|1690.8|1690.4|1691.2|1690.8|1691.2|1691|1690.6|1690.4|2479
1616663330000|2021-03-25 09:08:50|1691|1691|1691|1690.4|1691|1691|1691|1690.4|0
1616663340000|2021-03-25 09:09:00|1690.8|1690.2|1690.2|1689.8|1690.8|1690.2|1690.2|1689.8|1051
1616663350000|2021-03-25 09:09:10|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|945
1616663360000|2021-03-25 09:09:20|1690.6|1690.2|1691.2|1691|1691.2|1691|1690.6|1690.2|2976
1616663370000|2021-03-25 09:09:30|1691.4|1691.2|1690.8|1690.4|1691.6|1691.2|1690.8|1690.4|133
1616663380000|2021-03-25 09:09:40|1691|1690.6|1691.4|1691|1691.4|1691|1691|1690.6|736
1616663390000|2021-03-25 09:09:50|1691.2|1690.8|1691|1690.8|1691.4|1690.8|1691|1690.8|4840
1616663400000|2021-03-25 09:10:00|1691.2|1691|1691|1690.6|1691.2|1691|1690.8|1690.4|1562
1616663410000|2021-03-25 09:10:10|1691.2|1690.8|1692|1691.6|1692.2|1691.6|1691.2|1690.8|1801
1616663420000|2021-03-25 09:10:20|1691.8|1691.4|1691.6|1691.4|1691.8|1691.4|1691.6|1691.2|501
1616663430000|2021-03-25 09:10:30|1691.8||1691.8||1691.8||1691.6||606
1616663440000|2021-03-25 09:10:40|1691.6|1691.6|1692.2|1691.8|1692.2|1692|1691.6|1691.6|1121
1616663450000|2021-03-25 09:10:50|1692|1691.6|1692|1691.8|1692.2|1692|1692|1691.6|200
1616663460000|2021-03-25 09:11:00|1691.8|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.4|702
1616663470000|2021-03-25 09:11:10|1692.2|1692|1692.8|1692.4|1692.8|1692.4|1692.2|1691.8|2376
1616663480000|2021-03-25 09:11:20|1693|1692.6|1692.8|1692.2|1693.2|1692.8|1692.6|1692.2|814
1616663490000|2021-03-25 09:11:30||1692.4||1692.4||1692.6||1692.4|350
1616663500000|2021-03-25 09:11:40|1693|1692.6|1693.4|1693|1693.4|1693.2|1693|1692.6|1839
1616663520000|2021-03-25 09:12:00|1693.2|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|588
1616663530000|2021-03-25 09:12:10|1693.2|1693.2|1693.4|1693.2|1693.4|1693.2|1693.2|1693|200
1616663540000|2021-03-25 09:12:20|1693.6|1693|1693.8|1693.4|1694|1693.8|1693.6|1693|1315
1616663550000|2021-03-25 09:12:30|1694|1693.6|1693.4|1693|1694|1693.6|1693|1692.8|3180
1616663560000|2021-03-25 09:12:40|1693.2|1692.8|1692.4|1692|1693.2|1692.8|1692.2|1692|509
1616663570000|2021-03-25 09:12:50|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|1103
1616663580000|2021-03-25 09:13:00|1692.8|1692.4|1692.8|1692.4|1692.8|1692.6|1692.8|1692.4|306
1616663590000|2021-03-25 09:13:10|1692.6|1691.6|1691.4|1691|1692.6|1692|1691.4|1691|16159
1616663600000|2021-03-25 09:13:20|1691.6|1691.2|1691.6|1691|1691.6|1691.4|1691.6|1691|1909
1616663610000|2021-03-25 09:13:30|1691.8|1691.2|1691.8|1691.4|1691.8|1691.6|1691.6|1691.2|840
1616663620000|2021-03-25 09:13:40|1692|1691.6|1692.2|1692|1692.2|1692|1692|1691.6|932
1616663630000|2021-03-25 09:13:50|1692|1691.8|1692|1691.6|1692.2|1691.8|1692|1691.6|1311
1616663640000|2021-03-25 09:14:00|1691.8|1691.8|1692|1691.8|1692.2|1691.8|1691.8|1691.8|1964
1616663650000|2021-03-25 09:14:10|1692.2|1692|1691.8|1691.6|1692.4|1692.2|1691.8|1691.4|1739
1616663660000|2021-03-25 09:14:20|1692|1691.8|1692.2|1692|1692.2|1692|1691.8|1691.6|2325
1616663670000|2021-03-25 09:14:30|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.4|1692|300
1616663680000|2021-03-25 09:14:40|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|1767
1616663700000|2021-03-25 09:15:00|1692.4|1692|1691.8|1691.4|1692.4|1692|1691.6|1691.4|2116
1616663710000|2021-03-25 09:15:10|1692|1691.6|1692|1691.6|1692|1691.8|1692|1691.6|314
1616663720000|2021-03-25 09:15:20|1692.2|1691.8|1691.8|1691.6|1692.2|1692|1691.6|1691.4|2018
1616663730000|2021-03-25 09:15:30|1691.6|1691.4|1691.4|1691|1691.6|1691.4|1691.4|1691|1311
1616663740000|2021-03-25 09:15:40|1691.6|1690.8|1691.2|1690.8|1691.6|1690.8|1691|1690.8|762
1616663750000|2021-03-25 09:15:50|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.4|1691|411
1616663760000|2021-03-25 09:16:00|1691.2|1691|1691.4|1691|1691.4|1691|1691|1690.6|352
1616663770000|2021-03-25 09:16:10|1691.6|1691.2|1692|1691.6|1692|1691.8|1691.6|1691.2|1338
1616663780000|2021-03-25 09:16:20|1691.8|1691.4|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|207
1616663790000|2021-03-25 09:16:30|1691.8|1691.4|1691.4|1691.2|1691.8|1691.6|1691.4|1691|4183
1616663800000|2021-03-25 09:16:40|1691.2|1691|1691.2|1690.8|1691.2|1691|1691.2|1690.8|500
1616663810000|2021-03-25 09:16:50|1691.4|1691|1691.4|1691|1691.6|1691.4|1691.4|1691|906
1616663820000|2021-03-25 09:17:00|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.4|1356
1616663830000|2021-03-25 09:17:10||1691||1690.8||1691||1690.8|0
1616663840000|2021-03-25 09:17:20|1691|1691|1691.4|1691|1691.4|1691.2|1691|1690.8|2207
1616663850000|2021-03-25 09:17:30|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1690.8|644
1616663860000|2021-03-25 09:17:40|1691.2|1690.6|1690.6|1690.4|1691.2|1690.6|1690.6|1690.4|2985
1616663870000|2021-03-25 09:17:50|1690.8|1690.6|1691.2|1691|1691.2|1691|1690.8|1690.6|2657
1616663880000|2021-03-25 09:18:00|1691|1690.8|1691.6|1691.2|1691.6|1691.4|1691|1690.8|1298
1616663890000|2021-03-25 09:18:10|1691.4|1691|1691.2|1690.8|1691.4|1691|1691|1690.6|2397
1616663900000|2021-03-25 09:18:20|1691|1691|1691.4|1691.2|1691.4|1691.2|1691|1690.8|1232
1616663910000|2021-03-25 09:18:30|1691.2|1691|1691.4|1691|1691.4|1691.2|1691.2|1691|600
1616663920000|2021-03-25 09:18:40|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|1124
1616663930000|2021-03-25 09:18:50|1691.4|1691.4|1691.4|1691.2|1691.4|1691.4|1691.4|1691.2|981
1616663940000|2021-03-25 09:19:00|1691.2|1691|1691.2|1690.8|1691.4|1691|1690.8|1690.6|1553
1616663950000|2021-03-25 09:19:10|1691.4|1691|1691.6|1691.2|1691.6|1691.4|1691|1690.8|1787
1616663960000|2021-03-25 09:19:20|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.6|1691.4|1486
1616663970000|2021-03-25 09:19:30|1692.2|1691.8|1691.6|1691.4|1692.4|1692|1691.2|1691|18083
1616663980000|2021-03-25 09:19:40|1691.4|1691.2|1691.4|1691|1691.6|1691.4|1691|1690.8|1492
1616663990000|2021-03-25 09:19:50|1691.2|1690.8|1691.4|1691|1691.6|1691.4|1691.2|1690.8|2136
1616664000000|2021-03-25 09:20:00|1691.2|1690.8|1691.6|1691|1691.6|1691.4|1691|1690.8|1440
1616664010000|2021-03-25 09:20:10|1691.4|1691.2|1691.2|1690.8|1691.4|1691.2|1690.6|1690.4|6588
1616664020000|2021-03-25 09:20:20|1691.4|1691|1690.8|1690.6|1691.4|1691.2|1690.8|1690.6|3266
1616664030000|2021-03-25 09:20:30|1691|1690.8|1690.6|1690.4|1691|1690.8|1690.2|1690|23370
1616664040000|2021-03-25 09:20:40|1690.4|1690.2|1691|1690.6|1691.2|1690.8|1690.4|1690|4024
1616664050000|2021-03-25 09:20:50|1690.8|1690.4|1690.8|1690.6|1690.8|1690.6|1690.4|1690.2|4315
1616664060000|2021-03-25 09:21:00|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|349
1616664070000|2021-03-25 09:21:10|1690.8|1690.4|1690.6|1690.4|1690.8|1690.6|1690.4|1690.2|748
1616664080000|2021-03-25 09:21:20|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|208
1616664090000|2021-03-25 09:21:30|1690.6|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|12598
1616664100000|2021-03-25 09:21:40|1690.2|1690|1690.4|1690|1690.4|1690|1689.6|1689.2|33261
1616664110000|2021-03-25 09:21:50|1690.6|1690.2|1690.2|1689.8|1690.6|1690.4|1690|1689.8|9277
1616664120000|2021-03-25 09:22:00|1690.4|1690|1690.4|1690|1690.4|1690|1690.4|1690|0
1616664130000|2021-03-25 09:22:10|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690.2|0
1616664140000|2021-03-25 09:22:20|1690.6|1690.4|1690.8|1690.4|1691|1690.6|1690.6|1690.4|1184
1616664150000|2021-03-25 09:22:30|1691|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.4|1000
1616664160000|2021-03-25 09:22:40|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|1801
1616664170000|2021-03-25 09:22:50|1690.6||1690.8||1690.8||1690.6||0
1616664180000|2021-03-25 09:23:00||1690.6||1690.6||1690.6||1690.4|0
1616664190000|2021-03-25 09:23:10|1691|1690.8|1691.2|1690.8|1691.4|1691.2|1691|1690.8|6272
1616664200000|2021-03-25 09:23:20||1691||1691||1691||1690.8|3500
1616664210000|2021-03-25 09:23:30|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|1003
1616664220000|2021-03-25 09:23:40|1691.6|1691.2|1692|1691.6|1692|1691.6|1691.6|1691.2|1779
1616664240000|2021-03-25 09:24:00|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.6|1691.4|200
1616664250000|2021-03-25 09:24:10|1692|1691.6|1691.8|1691.2|1692|1691.6|1691.4|1691.2|2170
1616664260000|2021-03-25 09:24:20|1691.6|1691|1691.4|1691|1691.6|1691|1691.2|1691|1144
1616664270000|2021-03-25 09:24:30|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.6|3077
1616664280000|2021-03-25 09:24:40|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|0
1616664300000|2021-03-25 09:25:00|1691.6|1691.2|1691.8|1691.4|1691.8|1691.4|1691.4|1691|70
1616664310000|2021-03-25 09:25:10|1691.6|1691.2|1690.8|1690.4|1691.6|1691.2|1690.6|1690.2|3950
1616664320000|2021-03-25 09:25:20|1691|1690.6|1690.6|1690.4|1691|1690.6|1690.6|1690.4|2000
1616664330000|2021-03-25 09:25:30|1690.4|1690.2|1690.2|1690|1690.4|1690.4|1689.8|1689.4|13618
1616664340000|2021-03-25 09:25:40|1690.4|1690.2|1690|1689.8|1690.4|1690.2|1690|1689.8|538
1616664350000|2021-03-25 09:25:50|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|1191
1616664360000|2021-03-25 09:26:00|1689.8|1689.4|1690.2|1689.8|1690.2|1690|1689.8|1689.4|3573
1616664370000|2021-03-25 09:26:10|1690.4|1690|1690.4|1690|1690.4|1690|1690.4|1689.8|0
1616664380000|2021-03-25 09:26:20|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1690.2|1689.8|650
1616664390000|2021-03-25 09:26:30|1690.4|1690|1690.6|1690.2|1690.6|1690.4|1690.4|1690|1845
1616664400000|2021-03-25 09:26:40|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1689.8|1261
1616664410000|2021-03-25 09:26:50|1690.6|1690.4|1690.4|1690|1690.8|1690.6|1690.4|1690|1598
1616664420000|2021-03-25 09:27:00|1690.6|1690.2|1691.4|1691|1691.4|1691.2|1690.6|1690.2|1991
1616664430000|2021-03-25 09:27:10|1691.2||1691.4||1691.4||1691.2||0
1616664440000|2021-03-25 09:27:20|1691.2|1691.2|1691.2|1691|1691.2|1691.2|1691.2|1691|0
1616664450000|2021-03-25 09:27:30|1691|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.4|486
1616664460000|2021-03-25 09:27:40|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|600
1616664470000|2021-03-25 09:27:50|1690.8|1690.8|1691|1690.8|1691.2|1690.8|1690.8|1690.8|0
1616664480000|2021-03-25 09:28:00|1691.2|1690.6|1691|1690.6|1691.2|1690.8|1690.8|1690.6|369
1616664490000|2021-03-25 09:28:10|1690.8||1691||1691||1690.8||90
1616664500000|2021-03-25 09:28:20|1690.8|1690.8|1691.4|1691.2|1691.4|1691.2|1690.8|1690.8|1126
1616664510000|2021-03-25 09:28:30|1691.6|1691|1691.4|1691|1691.6|1691.2|1691.2|1691|273
1616664520000|2021-03-25 09:28:40|1691.2|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|1048
1616664530000|2021-03-25 09:28:50|1691.2|1691.2|1691|1690.8|1691.2|1691.2|1691|1690.8|853
1616664540000|2021-03-25 09:29:00|1690.8|1690.6|1691|1690.4|1691|1690.8|1690.6|1690.4|602
1616664550000|2021-03-25 09:29:10|1690.8||1690.8||1690.8||1690.8||0
1616664560000|2021-03-25 09:29:20|1690.6|1690.6|1690.2|1690|1690.8|1690.6|1690.2|1690|1600
1616664570000|2021-03-25 09:29:30|1690.4||1690.2||1690.4||1690.2||200
1616664580000|2021-03-25 09:29:40|1690|1689.8|1690|1689.8|1690.2|1690|1690|1689.8|7078
1616664590000|2021-03-25 09:29:50|1689.8|1689.6|1689.8|1689.6|1690|1689.8|1689.8|1689.6|176
1616664600000|2021-03-25 09:30:00|1690|1689.4|1689.2|1689|1690|1689.4|1689.2|1689|5919
1616664610000|2021-03-25 09:30:10|1689.4|1688.8|1688.8|1688.6|1689.4|1688.8|1688.8|1688.6|27396
1616664620000|2021-03-25 09:30:20|1688.6|1688.4|1688.2|1688|1688.6|1688.4|1688.2|1688|5355
1616664630000|2021-03-25 09:30:30|1688|1687.8|1688|1687.8|1688.6|1688.4|1687.8|1687.6|24729
1616664640000|2021-03-25 09:30:40|1687.8|1687.6|1688|1687.8|1688|1687.8|1687.6|1687.4|4546
1616664650000|2021-03-25 09:30:50|1688.2|1688|1687.2|1687|1688.2|1688|1687.2|1687|2298
1616664660000|2021-03-25 09:31:00|1687.4|1687.2|1687.4|1687.2|1687.8|1687.6|1687.4|1687.2|1212
1616664670000|2021-03-25 09:31:10|1687.2|1687|1687.4|1687|1687.4|1687.2|1687.2|1687|5083
1616664680000|2021-03-25 09:31:20|1687.2|1687.2|1687|1686.6|1687.4|1687.2|1686.8|1686.6|2790
1616664700000|2021-03-25 09:31:40|1687.2|1687|1687.2|1687|1687.4|1687.2|1687.2|1687|0
1616664710000|2021-03-25 09:31:50|1687.4||1687.2||1687.4||1687.2||0
1616664720000|2021-03-25 09:32:00|1687.4|1687.2|1687.4|1687.2|1687.8|1687.6|1687.4|1687.2|3006
1616664730000|2021-03-25 09:32:10|1687.2|1687|1687.8|1687.2|1687.8|1687.2|1687.2|1687|383
1616664740000|2021-03-25 09:32:20|1687.6|1687.4|1687.6|1687.2|1688|1687.6|1687.4|1687.2|4665
1616664750000|2021-03-25 09:32:30|1687.4|1687|1687.2|1686.8|1687.4|1687|1686.8|1686.6|241
1616664760000|2021-03-25 09:32:40||1687||1687||1687||1686.8|0
1616664770000|2021-03-25 09:32:50|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1687.4|1687|9
1616664780000|2021-03-25 09:33:00|1687.6|1687.4|1688|1687.8|1688.2|1688|1687.6|1687.4|1332
1616664790000|2021-03-25 09:33:10|1688.2|1688|1688|1687.6|1688.4|1688|1687.8|1687.6|360
1616664800000|2021-03-25 09:33:20|1687.8||1688||1688||1687.8||4
1616664810000|2021-03-25 09:33:30|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.4|400
1616664820000|2021-03-25 09:33:40|1687.6|1687.2|1687.2|1687|1687.6|1687.2|1687.2|1687|497
1616664830000|2021-03-25 09:33:50|1687.4|1687.2|1687.6|1687.4|1687.8|1687.4|1687.2|1687|264
1616664840000|2021-03-25 09:34:00|1687.8|1687.6|1687.8|1687.6|1688|1687.8|1687.8|1687.6|43
1616664850000|2021-03-25 09:34:10|1688|1687.8|1688|1687.6|1688|1687.8|1687.8|1687.6|368
1616664860000|2021-03-25 09:34:20|1687.8||1687.8||1687.8||1687.8||170
1616664870000|2021-03-25 09:34:30|1688|1687.4|1687.6|1687.4|1688|1687.4|1687.6|1687.4|12
1616664880000|2021-03-25 09:34:40|1687.8|1687.6|1687.8|1687.4|1688|1687.6|1687.6|1687.4|458
1616664890000|2021-03-25 09:34:50|1688|1687.6|1688|1687.8|1688|1687.8|1687.8|1687.4|383
1616664900000|2021-03-25 09:35:00|1687.8|1687.6|1688.2|1688|1688.6|1688.4|1687.8|1687.6|7892
1616664910000|2021-03-25 09:35:10|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|1447
1616664920000|2021-03-25 09:35:20|1688.4|1688|1687.8|1687.6|1688.4|1688|1687.8|1687.4|2068
1616664930000|2021-03-25 09:35:30|1687.6|1687.4|1687|1686.6|1687.6|1687.4|1686.8|1686.6|23276
1616664940000|2021-03-25 09:35:40|1687.2|1686.8|1687.4|1687.2|1687.4|1687.2|1687.2|1686.6|71
1616664950000|2021-03-25 09:35:50|1687.2|1687|1686.6|1686.4|1687.6|1687.2|1686.6|1686.4|8860
1616664960000|2021-03-25 09:36:00|1686.8|1686.6|1687.4|1687|1687.4|1687|1686.8|1686.6|3203
1616664970000|2021-03-25 09:36:10|1687.2|1686.8|1687.2|1687|1687.4|1687.2|1687.2|1686.8|0
1616664980000|2021-03-25 09:36:20|1687|1686.8|1687.2|1687|1687.2|1687|1687|1686.8|789
1616664990000|2021-03-25 09:36:30|1687|1686.8|1687.2|1686.8|1687.2|1687|1687|1686.8|7658
1616665000000|2021-03-25 09:36:40|1687|1686.6|1687.2|1687|1687.2|1687|1686.8|1686.4|934
1616665010000|2021-03-25 09:36:50|1687|1686.8|1687|1686.8|1687.2|1686.8|1687|1686.8|0
1616665020000|2021-03-25 09:37:00|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|287
1616665030000|2021-03-25 09:37:10|1687.4|1687.2|1687.2|1687|1687.4|1687.2|1687.2|1686.8|780
1616665040000|2021-03-25 09:37:20|1687|1686.8|1687|1686.8|1687.2|1687|1687|1686.8|410
1616665050000|2021-03-25 09:37:30|1687.2||1687.2||1687.2||1687.2||0
1616665060000|2021-03-25 09:37:40|1687|1687|1687|1686.8|1687.2|1687|1687|1686.8|60
1616665070000|2021-03-25 09:37:50|1687.2|1687|1687.4|1687.2|1687.4|1687.2|1687.2|1687|1360
1616665080000|2021-03-25 09:38:00|1687.2|1687|1687.2|1686.8|1687.4|1687.2|1687|1686.8|616
1616665090000|2021-03-25 09:38:10|1687|1687|1686.2|1686|1687|1687|1686.2|1686|5100
1616665100000|2021-03-25 09:38:20|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686|1816
1616665110000|2021-03-25 09:38:30|1686.4|1686.4|1686.8|1686.6|1686.8|1686.6|1686.4|1686.2|2762
1616665120000|2021-03-25 09:38:40|1687|1686.4|1686.8|1686.6|1687|1686.8|1686.8|1686.4|413
1616665130000|2021-03-25 09:38:50|1686.6|1686.4|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|1167
1616665140000|2021-03-25 09:39:00|1686.6|1686.2|1686.4|1686.2|1686.6|1686.2|1686.4|1686.2|300
1616665150000|2021-03-25 09:39:10|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|400
1616665160000|2021-03-25 09:39:20|1686.6|1686.4|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|430
1616665170000|2021-03-25 09:39:30|1686.4|1686.2|1686.8|1686.6|1687|1686.8|1686|1685.8|42159
1616665180000|2021-03-25 09:39:40|1686.6|1686.4|1686.6|1686.2|1686.6|1686.4|1686.6|1686.2|200
1616665190000|2021-03-25 09:39:50|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686|1685.8|1440
1616665200000|2021-03-25 09:40:00|1686.6|1686.4|1686.6|1686.4|1686.6|1686.4|1686.6|1686.2|300
1616665210000|2021-03-25 09:40:10|1686.4|1686.2|1685.8|1685.2|1686.6|1686.2|1685.8|1685.2|1059
1616665220000|2021-03-25 09:40:20|1685.6|1685|1685|1684.8|1685.6|1685|1684.6|1684.4|26553
1616665230000|2021-03-25 09:40:30|1685.2|1684.6|1685|1684.6|1685.2|1684.8|1684.6|1684.4|0
1616665240000|2021-03-25 09:40:40|1685.2|1684.8|1685.2|1684.8|1685.2|1685|1685.2|1684.8|1389
1616665250000|2021-03-25 09:40:50|1685.4|1685|1685.4|1685.2|1685.4|1685.2|1685|1684.8|14487
1616665260000|2021-03-25 09:41:00|1685.2|1685|1684.4|1684.2|1685.2|1685|1684.4|1684|1997
1616665270000|2021-03-25 09:41:10|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|1222
1616665280000|2021-03-25 09:41:20|1684.6|1684.4|1684.4|1684|1684.6|1684.4|1684.2|1684|755
1616665290000|2021-03-25 09:41:30|1684.2|1684.2|1684|1683.8|1684.4|1684.2|1684|1683.8|8121
1616665300000|2021-03-25 09:41:40|1684.2|1684|1684.4|1684.2|1684.6|1684.4|1684.2|1684|3583
1616665310000|2021-03-25 09:41:50|1684.6|1684|1684|1683.6|1684.6|1684|1683.8|1683.6|525
1616665320000|2021-03-25 09:42:00|1684.2|1683.8|1684.4|1684.2|1684.4|1684.2|1684.2|1683.8|248
1616665330000|2021-03-25 09:42:10|1684.6|1684.4|1685.4|1685.2|1685.6|1685.2|1684.6|1684.4|7599
1616665340000|2021-03-25 09:42:20|1685.6|1685|1685.2|1685|1685.6|1685|1685.2|1685|757
1616665350000|2021-03-25 09:42:30|1685.4|1685.2|1685.2|1684.8|1685.4|1685.2|1685|1684.8|2135
1616665360000|2021-03-25 09:42:40|1685|1685|1685|1684.8|1685.2|1685|1685|1684.8|450
1616665370000|2021-03-25 09:42:50|||||||||1871
1616665380000|2021-03-25 09:43:00|1685.2|1685|1685|1684.8|1685.2|1685|1685|1684.8|2886
1616665390000|2021-03-25 09:43:10|1684.8|1684.6|1684.8|1684.6|1685.2|1685|1684.8|1684.6|3878
1616665400000|2021-03-25 09:43:20|1684.6|1684.4|1685.2|1684.8|1685.2|1685|1684.6|1684.4|2438
1616665410000|2021-03-25 09:43:30|1685.4|1685|1685.4|1685.2|1685.4|1685.2|1685.4|1685|681
1616665420000|2021-03-25 09:43:40|1685.2|1685|1685|1684.8|1685.2|1685.2|1685|1684.8|861
1616665430000|2021-03-25 09:43:50|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.6|418
1616665440000|2021-03-25 09:44:00|1685.2|1684.8|1685|1684.8|1685.2|1685|1685|1684.8|420
1616665450000|2021-03-25 09:44:10|1685.2|1685|1685.2|1685|1685.2|1685|1685.2|1685|1679
1616665460000|2021-03-25 09:44:20|1685.4|1685.2|1685.4|1685.2|1685.6|1685.2|1685.4|1685|2338
1616665470000|2021-03-25 09:44:30|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|1309
1616665480000|2021-03-25 09:44:40|1685.4|1685.4|1685.6|1685.4|1685.6|1685.4|1685.4|1685.2|105
1616665490000|2021-03-25 09:44:50|1685.4|1685.2|1685.6|1685.4|1685.8|1685.6|1685.4|1685.2|11013
1616665500000|2021-03-25 09:45:00|1685.4|1685.2|1685.2|1685|1685.4|1685.2|1684.4|1684.2|3977
1616665510000|2021-03-25 09:45:10|1685|1684.8|1684.8|1684.4|1685.6|1685.4|1684.8|1684.4|1006
1616665520000|2021-03-25 09:45:20|1684.6|1684.6|1684.8|1684.4|1685|1684.6|1684.6|1684.4|481
1616665530000|2021-03-25 09:45:30|1685|1684.6|1684.6|1684.4|1685|1684.6|1684.6|1684.2|200
1616665540000|2021-03-25 09:45:40|1684.4|1684.2|1684.4|1684.2|1684.6|1684.2|1684.4|1684.2|774
1616665550000|2021-03-25 09:45:50|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.4|1684.4|1
1616665560000|2021-03-25 09:46:00|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1676
1616665570000|2021-03-25 09:46:10|1684.6|1684.4|1685|1684.6|1685|1684.8|1684.6|1684.4|2955
1616665580000|2021-03-25 09:46:20|1684.8|1684.8|1684.8|1684.4|1685.2|1684.8|1684.6|1684.2|3381
1616665600000|2021-03-25 09:46:40|1685|1684.6|1685.2|1685|1685.2|1685|1685|1684.6|124
1616665610000|2021-03-25 09:46:50|1685.4|1685.2|1685.4|1685.2|1685.4|1685.2|1685.4|1685|843
1616665620000|2021-03-25 09:47:00|1685.2|1685|1685.8|1685.6|1685.8|1685.6|1685.2|1685|4488
1616665630000|2021-03-25 09:47:10||1685.4||1685.6||1685.6||1685.4|2074
1616665640000|2021-03-25 09:47:20|1686|1685.8|1686|1685.8|1686.2|1686|1685.8|1685.6|4391
1616665650000|2021-03-25 09:47:30|1686.2|1685.6|1686|1685.6|1686.2|1685.6|1685.6|1685.4|9210
1616665660000|2021-03-25 09:47:40|1685.8|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.8|943
1616665670000|2021-03-25 09:47:50|1686.2|1686|1686.2|1685.8|1686.4|1686|1686.2|1685.8|3422
1616665680000|2021-03-25 09:48:00|1686.4|1686|1686.6|1686.2|1686.6|1686.4|1686.2|1686|4106
1616665690000|2021-03-25 09:48:10|1686.4|1686.4|1686.4|1686.2|1686.6|1686.4|1686.2|1686|2531
1616665700000|2021-03-25 09:48:20|1686.2|1686|1686.6|1686.4|1686.6|1686.4|1686.2|1686|1015
1616665710000|2021-03-25 09:48:30|1686.4|1686.2|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|3395
1616665720000|2021-03-25 09:48:40|1686.6|1686.6|1686.8|1686.6|1687|1686.6|1686.6|1686.4|3260
1616665730000|2021-03-25 09:48:50|1687|1686.8|1687|1686.8|1687.2|1686.8|1686.8|1686.6|2842
1616665740000|2021-03-25 09:49:00|1686.8|1686.6|1686.4|1686.2|1686.8|1686.6|1686|1685.8|3804
1616665750000|2021-03-25 09:49:10|1686.6|1686.4|1686.8|1686.4|1686.8|1686.4|1686.4|1686.4|2190
1616665760000|2021-03-25 09:49:20||1686.6||1686.4||1686.6||1686.4|0
1616665770000|2021-03-25 09:49:30|1686.6|1686.2|1686.6|1686.2|1686.8|1686.4|1686.4|1686.2|670
1616665780000|2021-03-25 09:49:40|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.4|1686|0
1616665790000|2021-03-25 09:49:50|1686.6|1686.4|1686.6|1686.4|1686.8|1686.6|1686.4|1686|1877
1616665800000|2021-03-25 09:50:00|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|1162
1616665810000|2021-03-25 09:50:10|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.8|2419
1616665820000|2021-03-25 09:50:20|1687.2|1687|1687|1686.8|1687.2|1687|1687|1686.8|3320
1616665830000|2021-03-25 09:50:30|1687.2|1687|1687|1686.8|1687.2|1687|1687|1686.8|2351
1616665840000|2021-03-25 09:50:40|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1686.8|0
1616665850000|2021-03-25 09:50:50|1687.4|1687.2|1687.4|1687.2|1687.6|1687.4|1687.2|1687.2|2225
1616665860000|2021-03-25 09:51:00|1687.6|1687.4|1687.4|1687.2|1687.8|1687.6|1687.2|1687|4266
1616665870000|2021-03-25 09:51:10|1687.6|1687.4|1687.6|1687.4|1688|1687.8|1687.6|1687.2|2740
1616665880000|2021-03-25 09:51:20|1687.4|1687.2|1687.4|1687.2|1687.8|1687.4|1687.4|1687|3059
1616665890000|2021-03-25 09:51:30|1687.6|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|6134
1616665900000|2021-03-25 09:51:40|1688||1687.8||1688||1687.8||400
1616665910000|2021-03-25 09:51:50|1688|1687.4|1687.4|1687.2|1688|1687.4|1687.4|1687.2|7231
1616665920000|2021-03-25 09:52:00|1687.2|1687|1687.2|1686.8|1687.4|1687.2|1686.8|1686.6|11801
1616665930000|2021-03-25 09:52:10|1687.4|1687|1687|1686.6|1687.4|1687.2|1686.8|1686.6|1612
1616665940000|2021-03-25 09:52:20|1686.8|1686.4|1686.6|1686.4|1686.8|1686.4|1686.4|1686.2|97
1616665950000|2021-03-25 09:52:30|1686.4|1686.2|1686.2|1686|1686.6|1686.2|1686.2|1686|900
1616665960000|2021-03-25 09:52:40|1686.4|1686.2|1686.4|1686.2|1686.6|1686.2|1686.4|1686.2|275
1616665970000|2021-03-25 09:52:50|1686.6|1686.4|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|1199
1616665980000|2021-03-25 09:53:00|1686.6|1686.2|1686.4|1686.2|1686.6|1686.2|1686.4|1686|435
1616665990000|2021-03-25 09:53:10|1686.2|1686|1686.4|1686|1686.6|1686.2|1686.2|1686|59
1616666000000|2021-03-25 09:53:20|1686.2|1685.8|1686|1685.8|1686.2|1686|1685.8|1685.6|5591
1616666010000|2021-03-25 09:53:30|1685.8|1685.6|1685|1684.8|1685.8|1685.6|1685|1684.8|7022
1616666020000|2021-03-25 09:53:40|1685.2|1685|1685|1684.8|1685.2|1685|1685|1684.8|616
1616666030000|2021-03-25 09:53:50|1685.2|1685|1686|1685.8|1686.2|1686|1685.2|1685|2360
1616666040000|2021-03-25 09:54:00|1686.2|1685.6|1686|1685.6|1686.2|1685.8|1685.8|1685.6|500
1616666050000|2021-03-25 09:54:10|1686.2|1685.8|1686.4|1686.2|1686.8|1686.6|1686.2|1685.6|884
1616666060000|2021-03-25 09:54:20|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|200
1616666070000|2021-03-25 09:54:30|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1686|3324
1616666080000|2021-03-25 09:54:40|1686.6|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|302
1616666090000|2021-03-25 09:54:50|1686.6|1686.6|1687.2|1686.8|1687.2|1687|1686.6|1686.6|0
1616666100000|2021-03-25 09:55:00|1687|1687|1687.2|1687|1687.4|1687|1687|1686.8|628
1616666110000|2021-03-25 09:55:10|1687.4|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|1382
1616666120000|2021-03-25 09:55:20|1688|1687.8|1687.8|1687.4|1688.2|1687.8|1687.8|1687.4|0
1616666130000|2021-03-25 09:55:30|1688|1687.6|1688|1687.8|1688|1687.8|1688|1687.6|1413
1616666140000|2021-03-25 09:55:40|1688.2||1688.2||1688.2||1688||0
1616666150000|2021-03-25 09:55:50|1688|1688|1688.2|1688|1688.4|1688|1688|1688|530
1616666160000|2021-03-25 09:56:00|1688.4||1688.4||1688.4||1688.2||0
1616666170000|2021-03-25 09:56:10|1688.2|1688.2|1688|1687.8|1688.4|1688.2|1688|1687.8|7671
1616666180000|2021-03-25 09:56:20|1688.2|1688|1688.2|1688|1688.4|1688.2|1688|1687.8|823
1616666190000|2021-03-25 09:56:30|1688|1687.8|1687.8|1687.4|1688|1687.8|1687.6|1687.4|1900
1616666200000|2021-03-25 09:56:40|1687.6||1687.6||1687.6||1687.6||0
1616666210000|2021-03-25 09:56:50|1687.8|1687.6|1688|1687.6|1688.4|1688|1687.8|1687.4|1792
1616666220000|2021-03-25 09:57:00|1687.8|1687.4|1687.6|1687.4|1687.8|1687.4|1687.6|1687.4|1048
1616666230000|2021-03-25 09:57:10|1687.8|1687.6|1688.4|1688|1688.4|1688|1687.8|1687.6|238
1616666240000|2021-03-25 09:57:20|1688.2|1687.8|1688.2|1688|1688.2|1688|1688|1687.6|495
1616666250000|2021-03-25 09:57:30|1688.4|1688.2|1688.6|1688.4|1688.8|1688.6|1688.4|1688.2|1470
1616666260000|2021-03-25 09:57:40|1688.8|1688.6|1689.4|1689.2|1689.4|1689.2|1688.8|1688.6|1109
1616666270000|2021-03-25 09:57:50|1689.6|1689|1689.8|1689.4|1689.8|1689.4|1689.4|1689|523
1616666280000|2021-03-25 09:58:00|1690|1689.6|1690.2|1689.8|1690.4|1690.2|1690|1689.6|2241
1616666290000|2021-03-25 09:58:10|1690.4|1690|1690.2|1689.8|1690.8|1690.4|1690|1689.8|3825
1616666300000|2021-03-25 09:58:20||1690||1690||1690||1689.8|0
1616666310000|2021-03-25 09:58:30|1690|1689.8|1689.8|1689.4|1690|1690|1689.8|1689.4|1703
1616666320000|2021-03-25 09:58:40|1689.6||1689.6||1689.8||1689.6||800
1616666330000|2021-03-25 09:58:50|1689.4|1689.2|1689.8|1689.2|1689.8|1689.6|1689.4|1689.2|861
1616666340000|2021-03-25 09:59:00|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|0
1616666350000|2021-03-25 09:59:10|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|0
1616666360000|2021-03-25 09:59:20|||||||||200
1616666380000|2021-03-25 09:59:40|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|2876
1616666390000|2021-03-25 09:59:50|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.4|763
1616666400000|2021-03-25 10:00:00|1689.8|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|0
1616666410000|2021-03-25 10:00:10||1689.6||1689.6||1689.6||1689.6|0
1616666420000|2021-03-25 10:00:20|1690.2|1689.8|1690|1689.6|1690.2|1690|1689.8|1689.6|3603
1616666430000|2021-03-25 10:00:30|||||||||25
1616666440000|2021-03-25 10:00:40|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.6|1689.4|600
1616666450000|2021-03-25 10:00:50|1688|1687.8|1688.2|1688|1689|1688.6|1688|1687.8|69175
1616666460000|2021-03-25 10:01:00|1688|1687.8|1688.2|1687.8|1688.2|1688|1687.8|1687.6|3843
1616666470000|2021-03-25 10:01:10|1688.4|1688|1689|1688.6|1689.2|1688.6|1688.4|1688|4800
1616666480000|2021-03-25 10:01:20|1688.8||1688.8||1688.8||1688.8||0
1616666490000|2021-03-25 10:01:30|1688.6|1688.4|1688.8|1688.6|1689|1688.6|1688.2|1688|1043
1616666500000|2021-03-25 10:01:40|1689|1688.8|1689|1688.6|1689.2|1689|1689|1688.6|521
1616666510000|2021-03-25 10:01:50|1688.8|1688.8|1689.2|1688.8|1689.2|1688.8|1688.8|1688.8|0
1616666520000|2021-03-25 10:02:00|1689|1689|1690|1689.8|1690|1689.8|1689|1688.8|7413
1616666530000|2021-03-25 10:02:10|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|14
1616666550000|2021-03-25 10:02:30|1690.4|1690.2|1690|1689.8|1690.4|1690.2|1690|1689.8|1075
1616666560000|2021-03-25 10:02:40|1690.2|1690|1690.6|1690.2|1690.8|1690.4|1690.2|1690|482
1616666570000|2021-03-25 10:02:50|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.2|1690|520
1616666580000|2021-03-25 10:03:00|1690.4|1690.4|1690.4|1690.2|1690.4|1690.4|1690.4|1690.2|0
1616666590000|2021-03-25 10:03:10|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|96
1616666600000|2021-03-25 10:03:20|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.6|1690.4|2130
1616666610000|2021-03-25 10:03:30|1690.6|1690.4|1690.6|1690.4|1690.6|1690.6|1690.4|1690.2|1116
1616666620000|2021-03-25 10:03:40||1690.2||1690.4||1690.4||1690.2|749
1616666630000|2021-03-25 10:03:50|1690.4|1690.2|1690.8|1690.6|1690.8|1690.6|1690.4|1690.2|2327
1616666640000|2021-03-25 10:04:00|1691|1690.4|1691|1690.6|1691.6|1691.2|1690.8|1690.4|1712
1616666650000|2021-03-25 10:04:10|1690.8|1690.4|1690.4|1690|1690.8|1690.4|1690.4|1690|964
1616666660000|2021-03-25 10:04:20|1690.2|1690.2|1690.2|1690|1690.2|1690.2|1690.2|1690|249
1616666670000|2021-03-25 10:04:30|1690.4|1689.8|1689.4|1689.2|1690.4|1689.8|1689.2|1689|10969
1616666680000|2021-03-25 10:04:40|1689.6|1689.4|1690|1689.8|1690|1689.8|1689.6|1689.4|2649
1616666690000|2021-03-25 10:04:50|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|0
1616666700000|2021-03-25 10:05:00|1690.4|1690.2|1690.2|1690|1690.6|1690.4|1690.2|1690|3621
1616666710000|2021-03-25 10:05:10|1690.4||1690.4||1690.4||1690.4||0
1616666720000|2021-03-25 10:05:20|1690.6|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|220
1616666740000|2021-03-25 10:05:40|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|962
1616666750000|2021-03-25 10:05:50|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|914
1616666760000|2021-03-25 10:06:00|1690.6|1690.4|1690.4|1690.2|1690.6|1690.4|1690.2|1690|806
1616666770000|2021-03-25 10:06:10|1690.6|1690|1690.4|1690.2|1690.6|1690.2|1690.2|1690|0
1616666780000|2021-03-25 10:06:20|1690.6||1690.6||1690.6||1690.6||0
1616666800000|2021-03-25 10:06:40|1690.4|1690|1690.2|1689.8|1690.4|1690|1689.8|1689.6|7970
1616666810000|2021-03-25 10:06:50|1690|1690|1690.2|1690|1690.4|1690.2|1690|1690|800
1616666820000|2021-03-25 10:07:00|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690|655
1616666830000|2021-03-25 10:07:10||1690.4||1690.4||1690.4||1690.2|182
1616666840000|2021-03-25 10:07:20|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|2420
1616666850000|2021-03-25 10:07:30|1690.8|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|0
1616666860000|2021-03-25 10:07:40|1690.8|1690.8|1691.4|1691.2|1691.6|1691.4|1690.8|1690.8|2710
1616666870000|2021-03-25 10:07:50||1691||1691.2||1691.2||1691|0
1616666880000|2021-03-25 10:08:00|1691.6|1691.4|1692.2|1692|1692.2|1692|1691.6|1691.4|4400
1616666890000|2021-03-25 10:08:10|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|849
1616666900000|2021-03-25 10:08:20|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|600
1616666910000|2021-03-25 10:08:30|1691.8|1691.6|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|7684
1616666920000|2021-03-25 10:08:40|1691.8|1691.4|1692.2|1692|1692.2|1692|1691.8|1691.4|2179
1616666930000|2021-03-25 10:08:50|1692|1691.8|1692.2|1692|1692.2|1692|1691.8|1691.6|4111
1616666940000|2021-03-25 10:09:00|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1691.8|1691.6|1413
1616666960000|2021-03-25 10:09:20|1692|1691.6|1691.8|1691.6|1692|1691.6|1691.6|1691.2|849
1616666970000|2021-03-25 10:09:30|1692||1692||1692||1692||0
1616666980000|2021-03-25 10:09:40|1692.2|1691.8|1692.2|1692|1692.6|1692.4|1692|1691.8|1841
1616666990000|2021-03-25 10:09:50|1692.4|1691.8|1692.4|1692|1692.4|1692.2|1692.2|1691.8|1877
1616667000000|2021-03-25 10:10:00|1692.2|1691.8|1692.6|1692.2|1692.6|1692.2|1692.2|1691.8|300
1616667010000|2021-03-25 10:10:10|1692.4||1692.6||1692.6||1692.4||0
1616667020000|2021-03-25 10:10:20|1692.4||1692.4||1692.6||1692.4||0
1616667030000|2021-03-25 10:10:30|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.4|1014
1616667040000|2021-03-25 10:10:40|1692.6|1692.6|1693|1692.6|1693.2|1693|1692.6|1692.6|1200
1616667050000|2021-03-25 10:10:50|1693.2|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|0
1616667060000|2021-03-25 10:11:00|1693.2|1693|1693.2|1692.8|1693.2|1693|1692.8|1692.6|2550
1616667070000|2021-03-25 10:11:10|1693.4|1692.6|1692.8|1692.6|1693.4|1692.6|1692.8|1692.6|462
1616667080000|2021-03-25 10:11:20|1693|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|0
1616667090000|2021-03-25 10:11:30|1692.8||1692.8||1693||1692.8||0
1616667100000|2021-03-25 10:11:40|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.2|1691.8|6444
1616667110000|2021-03-25 10:11:50|1692.6|1692.4|1692.4|1692|1692.8|1692.4|1692.2|1691.8|2842
1616667130000|2021-03-25 10:12:10|1692.2|1691.8|1692|1691.8|1692.2|1692|1692|1691.8|0
1616667140000|2021-03-25 10:12:20|1691.8|1691.6|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|2770
1616667150000|2021-03-25 10:12:30|1691.4|1691|1691.6|1691.2|1691.6|1691.4|1691.4|1691|729
1616667160000|2021-03-25 10:12:40|1691.4|1691.4|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|400
1616667170000|2021-03-25 10:12:50|1691.4|1691|1691|1690.8|1691.4|1691|1691|1690.8|70
1616667180000|2021-03-25 10:13:00|1691.2|1691|1691.2|1690.8|1691.2|1691|1691|1690.8|207
1616667190000|2021-03-25 10:13:10|1691|1690.6|1691|1690.6|1691|1690.6|1690.8|1690.6|246
1616667200000|2021-03-25 10:13:20||1690.8||1690.6||1690.8||1690.6|0
1616667210000|2021-03-25 10:13:30|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.4|1690.2|83
1616667220000|2021-03-25 10:13:40|1690.4|1690.4|1690|1689.6|1690.4|1690.4|1689.8|1689.6|4487
1616667230000|2021-03-25 10:13:50|1690.2|1689.8|1690.2|1690|1690.2|1690|1690.2|1689.8|0
1616667240000|2021-03-25 10:14:00|1690.4|1690.2|1689.8|1689.6|1690.6|1690.2|1689.8|1689.6|2465
1616667250000|2021-03-25 10:14:10|1690|1689.4|1689.4|1689.2|1690|1689.8|1689.4|1689.2|1815
1616667260000|2021-03-25 10:14:20|1689.2|1689|1688.8|1688.6|1689.2|1689|1688.8|1688.4|296
1616667270000|2021-03-25 10:14:30|1689|1688.4|1689|1688.6|1689|1688.8|1689|1688.4|1000
1616667290000|2021-03-25 10:14:50|1689.2|1688.8|1689.4|1689|1689.6|1689.4|1689.2|1688.8|1813
1616667300000|2021-03-25 10:15:00|1689.2|1688.8|1688.8|1688.6|1689.4|1688.8|1688.8|1688.6|449
1616667310000|2021-03-25 10:15:10|1689|1688.8|1689|1688.8|1689|1688.8|1688.8|1688.8|0
1616667320000|2021-03-25 10:15:20|1688.8|1688.6|1688.6|1688.2|1689.4|1689|1688.6|1688.2|5100
1616667330000|2021-03-25 10:15:30||1688.4||1688.4||1688.4||1688.4|60
1616667340000|2021-03-25 10:15:40|1688.8|1688.6|1688.8|1688.4|1689|1688.6|1688.8|1688.4|999
1616667350000|2021-03-25 10:15:50|1688.6|1688.6|1689|1688.6|1689|1688.6|1688.6|1688.6|550
1616667360000|2021-03-25 10:16:00|1688.8|1688.4|1689|1688.8|1689|1688.8|1688.4|1688|1760
1616667370000|2021-03-25 10:16:10|1689.2||1689.2||1689.2||1689||300
1616667380000|2021-03-25 10:16:20|1689|1689|1689.2|1688.8|1689.2|1689|1689|1688.8|0
1616667390000|2021-03-25 10:16:30|1689|1689|1688.6|1688.2|1689|1689|1688.6|1688.2|208
1616667400000|2021-03-25 10:16:40|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.2|1688|1574
1616667410000|2021-03-25 10:16:50|1688.8|1688.4|1689.2|1688.8|1689.4|1689|1688.8|1688.2|3782
1616667420000|2021-03-25 10:17:00|1689||1689.2||1689.2||1689||90
1616667430000|2021-03-25 10:17:10|1689|1689|1689.2|1689|1689.2|1689|1689|1688.6|798
1616667440000|2021-03-25 10:17:20|1689|1688.8|1689|1688.8|1689.2|1689|1689|1688.6|1264
1616667450000|2021-03-25 10:17:30|1689.2|1689|1689|1688.8|1689.2|1689|1688.8|1688.6|582
1616667460000|2021-03-25 10:17:40|1688.8|1688.6|1688.4|1688.2|1688.8|1688.8|1688.4|1688|132
1616667470000|2021-03-25 10:17:50|1688.2|1688|1688|1687.8|1688.2|1688|1688|1687.6|625
1616667480000|2021-03-25 10:18:00|1687.8|1687.6|1687.6|1687.2|1687.8|1687.6|1687.4|1687.2|20890
1616667490000|2021-03-25 10:18:10|1687.4|1687.4|1687.8|1687.4|1687.8|1687.6|1687.4|1687.2|9252
1616667500000|2021-03-25 10:18:20|1687.6||1687.6||1687.8||1687.6||335
1616667510000|2021-03-25 10:18:30|1687.8|1687.6|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|896
1616667520000|2021-03-25 10:18:40|1687.4|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|506
1616667530000|2021-03-25 10:18:50|1687.6||1687.6||1687.8||1687.6||0
1616667540000|2021-03-25 10:19:00|1687.8|1687.2|1687.6|1687.4|1687.8|1687.6|1687.4|1687.2|3739
1616667550000|2021-03-25 10:19:10|1687.8|1687.6|1688.6|1688.4|1688.8|1688.4|1687.8|1687.6|1160
1616667560000|2021-03-25 10:19:20|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688|1687.8|969
1616667570000|2021-03-25 10:19:30|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1687.8|2170
1616667580000|2021-03-25 10:19:40|1688.6|1688.4|1688|1687.6|1688.6|1688.4|1687.8|1687.6|1292
1616667590000|2021-03-25 10:19:50|1688.2|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.8|1320
1616667600000|2021-03-25 10:20:00|1688.2|1687.8|1688.2|1687.8|1688.4|1688|1688|1687.8|400
1616667610000|2021-03-25 10:20:10|1688.4|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|68
1616667620000|2021-03-25 10:20:20|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|232
1616667630000|2021-03-25 10:20:30|1687.6|1687.4|1687.6|1687.2|1687.6|1687.4|1687.2|1687|0
1616667640000|2021-03-25 10:20:40|1687.8|1687.4|1688|1687.8|1688|1687.8|1687.8|1687.4|1981
1616667650000|2021-03-25 10:20:50|1688.2|1688|1688.2|1687.8|1688.4|1688.2|1688.2|1687.8|3087
1616667660000|2021-03-25 10:21:00|1688||1688||1688||1688||0
1616667670000|2021-03-25 10:21:10|1688.2||1688.2||1688.2||1688.2||0
1616667680000|2021-03-25 10:21:20|1688|1687.6|1687.6|1687.2|1688|1687.6|1687.6|1687.2|208
1616667690000|2021-03-25 10:21:30|1687.4|1687.4|1687.2|1687|1687.4|1687.4|1687.2|1687|3065
1616667700000|2021-03-25 10:21:40|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.4|12354
1616667710000|2021-03-25 10:21:50|1687|1686.8|1687|1686.6|1687.4|1687.2|1686.8|1686.6|3191
1616667720000|2021-03-25 10:22:00|1686.8|1686.8|1687.2|1686.8|1687.4|1687.2|1686.8|1686.8|64
1616667730000|2021-03-25 10:22:10|1687.4|1687|1687.2|1686.8|1687.4|1687.2|1687.2|1686.8|0
1616667740000|2021-03-25 10:22:20||1686.6||1686.8||1686.8||1686.6|0
1616667750000|2021-03-25 10:22:30|1687||1687||1687||1687||250
1616667760000|2021-03-25 10:22:40|1687.2|1686.6|1687.2|1687|1687.2|1687|1687|1686.6|867
1616667770000|2021-03-25 10:22:50|1687|1686.8|1687|1686.8|1687|1687|1686.8|1686.4|1146
1616667780000|2021-03-25 10:23:00||1686.6||1686.8||1686.8||1686.6|3834
1616667790000|2021-03-25 10:23:10|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.4|184
1616667800000|2021-03-25 10:23:20|1686.8|1686.4|1686.8|1686.6|1687|1686.8|1686.8|1686.4|3119
1616667810000|2021-03-25 10:23:30|1687.2|1686.4|1687|1686.8|1687.2|1687|1686.8|1686.4|21289
1616667830000|2021-03-25 10:23:50||1686.6||1686.6||1686.6||1686.6|26
1616667840000|2021-03-25 10:24:00|1686.8|1686.8|1687.4|1687|1687.4|1687|1686.8|1686.4|2786
1616667850000|2021-03-25 10:24:10|1687.6|1687.2|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|535
1616667860000|2021-03-25 10:24:20|1688|1687.6|1688.6|1688.2|1688.6|1688.4|1688|1687.6|866
1616667870000|2021-03-25 10:24:30|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688|1687.8|1639
1616667880000|2021-03-25 10:24:40|1688.4|1688|1688.4|1688|1688.4|1688|1688.2|1688|159
1616667890000|2021-03-25 10:24:50|1688.6|1688.2|1688.4|1688.2|1688.6|1688.2|1688.4|1688.2|0
1616667900000|2021-03-25 10:25:00|1688.6|1688.4|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|649
1616667910000|2021-03-25 10:25:10|1688.4|1688.4|1688.6|1688.4|1688.6|1688.4|1688.4|1688.4|621
1616667920000|2021-03-25 10:25:20|1689.2|1689|1689.2|1689|1689.6|1689.4|1689.2|1688.6|23853
1616667930000|2021-03-25 10:25:30|||||||||350
1616667940000|2021-03-25 10:25:40|1689.4|1688.8|1689.4|1689.2|1689.4|1689.2|1689.4|1688.8|17035
1616667950000|2021-03-25 10:25:50|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|0
1616667960000|2021-03-25 10:26:00|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1688.8|7680
1616667970000|2021-03-25 10:26:10|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.8|732
1616667980000|2021-03-25 10:26:20|1689.2|1689|1689|1688.8|1689.6|1689.2|1689|1688.8|2171
1616667990000|2021-03-25 10:26:30|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|0
1616668000000|2021-03-25 10:26:40|1689.2|1688.8|1689.2|1688.8|1689.4|1689|1689|1688.8|0
1616668010000|2021-03-25 10:26:50|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|661
1616668020000|2021-03-25 10:27:00|1689.2|1688.8|1688.8|1688.6|1689.2|1689|1688.8|1688.6|1117
1616668030000|2021-03-25 10:27:10|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.4|1688.2|2327
1616668050000|2021-03-25 10:27:30|1689|1688.8|1689.2|1688.8|1689.4|1689.2|1689|1688.8|3358
1616668060000|2021-03-25 10:27:40|1689|1688.6|1689.2|1689|1689.2|1689|1689|1688.6|808
1616668070000|2021-03-25 10:27:50|1689.4|1689.2|1689.6|1689.2|1689.8|1689.4|1689.4|1689.2|320
1616668080000|2021-03-25 10:28:00|1689.4|1689.4|1689.6|1689.4|1689.6|1689.4|1689.4|1689.4|0
1616668090000|2021-03-25 10:28:10|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|2827
1616668100000|2021-03-25 10:28:20|1690|1689.8|1689.4|1689.2|1690|1689.8|1689.4|1689.2|578
1616668110000|2021-03-25 10:28:30|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|349
1616668120000|2021-03-25 10:28:40|1689.8|1689.6|1690.4|1690|1690.4|1690.2|1689.8|1689.4|4653
1616668130000|2021-03-25 10:28:50|1690.2|1689.6|1689.8|1689.6|1690.2|1689.6|1689.8|1689.6|2249
1616668140000|2021-03-25 10:29:00|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|0
1616668150000|2021-03-25 10:29:10|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|1143
1616668160000|2021-03-25 10:29:20|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.2|1689|780
1616668170000|2021-03-25 10:29:30|1689.2|1689|1689.2|1688.8|1689.2|1689|1689|1688.8|53
1616668180000|2021-03-25 10:29:40|1689.4|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|208
1616668190000|2021-03-25 10:29:50|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|709
1616668200000|2021-03-25 10:30:00|1690|1689.8|1690.4|1690.2|1690.8|1690.4|1689.8|1689.8|2321
1616668210000|2021-03-25 10:30:10|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|277
1616668220000|2021-03-25 10:30:20|1690.4|1690.2|1690|1689.8|1690.6|1690.2|1690|1689.8|549
1616668230000|2021-03-25 10:30:30|1690.2|1689.6|1689.6|1689.2|1690.2|1689.8|1689.4|1689.2|733
1616668240000|2021-03-25 10:30:40||1689.4||1689.4||1689.4||1689.4|0
1616668250000|2021-03-25 10:30:50|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689|529
1616668260000|2021-03-25 10:31:00|1689.2|1689|1689.4|1689.2|1689.6|1689.2|1689.2|1689|3539
1616668270000|2021-03-25 10:31:10|1689.6|1689|1689.4|1689.2|1689.6|1689.2|1689.4|1689|10
1616668280000|2021-03-25 10:31:20|1689.2|1689|1688.4|1688|1689.4|1689|1688.2|1688|8307
1616668290000|2021-03-25 10:31:30|1688.2|1687.8|1688.4|1688|1688.6|1688.4|1688.2|1687.8|1211
1616668300000|2021-03-25 10:31:40|1688.2|1687.8|1688|1687.8|1688.6|1688.2|1688|1687.8|2381
1616668310000|2021-03-25 10:31:50|1688.2|1687.6|1688.2|1687.6|1688.2|1687.6|1687.8|1687.4|252
1616668320000|2021-03-25 10:32:00|1688|1687.8|1688|1687.6|1688.2|1688|1688|1687.6|500
1616668330000|2021-03-25 10:32:10|1687.8|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|53
1616668340000|2021-03-25 10:32:20|1687.4|1687.2|1687|1686.6|1687.8|1687.4|1686.8|1686.6|4054
1616668350000|2021-03-25 10:32:30|1686.8|1686.4|1686.2|1686|1686.8|1686.6|1686.2|1686|1006
1616668360000|2021-03-25 10:32:40|1686.4|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1686|1152
1616668370000|2021-03-25 10:32:50|1686.2|1686.2|1686.4|1686.2|1686.4|1686.2|1686.2|1686|0
1616668380000|2021-03-25 10:33:00|1686.6|1686.4|1687.2|1687|1687.2|1687|1686.6|1686.4|1445
1616668390000|2021-03-25 10:33:10|1687.4|1687.2|1687.4|1687.2|1687.6|1687.2|1687.4|1687.2|0
1616668400000|2021-03-25 10:33:20|1687.6|1687.4|1687.4|1687|1687.6|1687.4|1687.2|1687|265
1616668410000|2021-03-25 10:33:30|1687.2||1687.4||1687.4||1687.2||325
1616668420000|2021-03-25 10:33:40|1687.2|1686.6|1686.8|1686.6|1687.4|1686.6|1686.6|1686.4|3661
1616668430000|2021-03-25 10:33:50|1687|1686.4|1686.6|1686.4|1687|1686.6|1686.4|1686.2|3852
1616668440000|2021-03-25 10:34:00|1686.8|1686.2|1686.8|1686.4|1687|1686.6|1686.6|1686.2|938
1616668450000|2021-03-25 10:34:10|1686.6|1686.6|1687|1686.6|1687|1686.8|1686.6|1686.4|602
1616668460000|2021-03-25 10:34:20|1687.2|1686.8|1686.8|1686.6|1687.4|1687.2|1686.8|1686.6|428
1616668470000|2021-03-25 10:34:30|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.6|300
1616668480000|2021-03-25 10:34:40|1687.2|1687|1687.2|1687|1687.4|1687.2|1687.2|1687|1237
1616668490000|2021-03-25 10:34:50|1687.4|1687.2|1688|1687.8|1688.4|1688|1687.4|1687|5946
1616668500000|2021-03-25 10:35:00|1688.2|1687.6|1688.2|1688|1688.2|1688|1687.8|1687.6|180
1616668510000|2021-03-25 10:35:10|1688.4|1688.2|1688.2|1687.8|1688.8|1688.4|1688|1687.8|1589
1616668520000|2021-03-25 10:35:20|1688.4|1688|1688.6|1688.4|1688.8|1688.4|1688.4|1688|1378
1616668530000|2021-03-25 10:35:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|788
1616668540000|2021-03-25 10:35:40|1688.4|1688.4|1689.4|1689.2|1689.4|1689.2|1688.4|1688.2|0
1616668550000|2021-03-25 10:35:50|1689.6|1689.4|1690.6|1690.4|1690.8|1690.6|1689.4|1689.4|4131
1616668560000|2021-03-25 10:36:00|1690.8|1690.2|1690|1689.6|1690.8|1690.4|1689.8|1689.6|6530
1616668570000|2021-03-25 10:36:10|1690.2|1689.8|1690.4|1690|1690.4|1690|1689.8|1689.6|1090
1616668580000|2021-03-25 10:36:20|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1689.8|1689.6|53
1616668590000|2021-03-25 10:36:30|1690|1689.6|1689.8|1689.6|1690.2|1689.6|1689.8|1689.6|208
1616668600000|2021-03-25 10:36:40|1689.4|1689.4|1689.6|1689.2|1689.6|1689.6|1689.2|1689|3686
1616668610000|2021-03-25 10:36:50|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689|0
1616668620000|2021-03-25 10:37:00|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|460
1616668630000|2021-03-25 10:37:10|1690.2||1689.8||1690.2||1689.8||0
1616668640000|2021-03-25 10:37:20|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.4|0
1616668650000|2021-03-25 10:37:30|1690|1689.4|1689.8|1689.6|1690|1689.8|1689.8|1689.4|600
1616668660000|2021-03-25 10:37:40|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.4|1689.2|420
1616668670000|2021-03-25 10:37:50|1690|1689.6|1690.2|1689.8|1690.2|1690|1689.8|1689.6|0
1616668680000|2021-03-25 10:38:00|1690|1690|1690|1689.8|1690.2|1690|1690|1689.8|510
1616668690000|2021-03-25 10:38:10|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.8|300
1616668700000|2021-03-25 10:38:20|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1421
1616668710000|2021-03-25 10:38:30|1690|1689.4|1690|1689.8|1690.2|1690|1689.8|1689.4|2088
1616668720000|2021-03-25 10:38:40|1690.2|1690|1689.8|1689.4|1690.2|1690|1689.8|1689.4|822
1616668730000|2021-03-25 10:38:50|1690|1689.6|1690.4|1690.2|1690.4|1690.2|1690|1689.6|585
1616668740000|2021-03-25 10:39:00|1690.6|1690|1691|1690.8|1691|1690.8|1690.6|1690|553
1616668750000|2021-03-25 10:39:10|1691.2|1691|1691.6|1691.4|1691.6|1691.4|1691.2|1691|870
1616668760000|2021-03-25 10:39:20|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.4|1691|400
1616668770000|2021-03-25 10:39:30|1691.6|1691.2|1691.8|1691.6|1692|1691.8|1691.6|1691.2|1249
1616668780000|2021-03-25 10:39:40|1692||1691.8||1692||1691.8||0
1616668790000|2021-03-25 10:39:50|1692|1691.8|1692.2|1691.8|1692.4|1691.8|1692|1691.8|0
1616668800000|2021-03-25 10:40:00|1692|1691.6|1691.8|1691.4|1692|1691.6|1691.6|1691.4|301
1616668820000|2021-03-25 10:40:20|1691.6|1691.2|1691.2|1690.8|1691.6|1691.2|1691.2|1690.8|914
1616668830000|2021-03-25 10:40:30|1691.4|1691|1691.4|1691|1691.4|1691|1691.4|1691|0
1616668840000|2021-03-25 10:40:40|1691.6|1691.2|1691.6|1691.2|1691.8|1691.4|1691.6|1691.2|621
1616668850000|2021-03-25 10:40:50|1691.4|1691.4|1691.4|1691.2|1691.4|1691.4|1691.4|1691.2|0
1616668860000|2021-03-25 10:41:00|1691.6|1691.4|1692|1691.8|1692.6|1692.2|1691.6|1691.2|1649
1616668870000|2021-03-25 10:41:10|1691.8|1691.6|1691.8|1691.6|1692.4|1692|1691.8|1691.6|1843
1616668880000|2021-03-25 10:41:20|1691.6|1691.4|1691.8|1691.6|1691.8|1691.6|1691.6|1691.4|207
1616668890000|2021-03-25 10:41:30|1691.6|1691.4|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|610
1616668900000|2021-03-25 10:41:40|1691.6|1691|1691|1690.8|1691.6|1691.4|1691|1690.8|16394
1616668910000|2021-03-25 10:41:50|1691.2|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|1589
1616668920000|2021-03-25 10:42:00|1691.4|1691|1691.4|1691|1691.4|1691|1691|1690.8|3725
1616668930000|2021-03-25 10:42:10|1691.2|1691.2|1691|1690.8|1691.2|1691.2|1690.8|1690.6|1193
1616668940000|2021-03-25 10:42:20|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.4|0
1616668950000|2021-03-25 10:42:30|1691.2|1690.6|1691.2|1691|1691.6|1691.2|1691|1690.6|3680
1616668970000|2021-03-25 10:42:50|1691.4|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691.2|1212
1616668980000|2021-03-25 10:43:00|1691.4|1691|1691.4|1691.2|1691.6|1691.2|1691.4|1691|684
1616668990000|2021-03-25 10:43:10|1691.2|1691|1692|1691.8|1692|1691.8|1691.2|1691|2929
1616669000000|2021-03-25 10:43:20|1692.2|1692|1691.8|1691.6|1692.2|1692|1691.8|1691.4|1779
1616669010000|2021-03-25 10:43:30|1691.6|1691.4|1691.4|1691|1691.6|1691.6|1691|1690.8|6366
1616669020000|2021-03-25 10:43:40||1691.2||1691||1691.2||1691|0
1616669030000|2021-03-25 10:43:50|1691.6|1691.2|1691.4|1691.2|1691.6|1691.4|1691.4|1691.2|2646
1616669040000|2021-03-25 10:44:00|1691.6|1691.4|1691.4|1691|1691.6|1691.4|1691.4|1691|225
1616669050000|2021-03-25 10:44:10|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.4|1691|600
1616669060000|2021-03-25 10:44:20|1691.2|1690.8|1691.2|1690.8|1691.4|1691.2|1691|1690.8|5733
1616669070000|2021-03-25 10:44:30|1691|1690.6|1690.8|1690.6|1691|1690.6|1690.6|1690.4|2500
1616669080000|2021-03-25 10:44:40|1691|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.8|2541
1616669090000|2021-03-25 10:44:50|1691|1691|1691.4|1691|1691.4|1691.2|1691|1690.6|70
1616669100000|2021-03-25 10:45:00|1691.2|1691.2|1691|1690.6|1691.2|1691.2|1691|1690.6|551
1616669110000|2021-03-25 10:45:10|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691.2|1690.8|180
1616669120000|2021-03-25 10:45:20|1691|1690.6|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|300
1616669130000|2021-03-25 10:45:30|1691|1690.6|1690.8|1690.6|1691.2|1691|1690.8|1690.6|1039
1616669140000|2021-03-25 10:45:40|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.2|92
1616669150000|2021-03-25 10:45:50|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690|0
1616669160000|2021-03-25 10:46:00|1690.6|1690|1690.6|1690.2|1690.6|1690.4|1690.4|1690|1563
1616669170000|2021-03-25 10:46:10|1690.4|1690.4|1690.4|1690|1690.4|1690.4|1690.4|1690|0
1616669180000|2021-03-25 10:46:20|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|0
1616669190000|2021-03-25 10:46:30||1690.4||1690.4||1690.4||1690.4|0
1616669200000|2021-03-25 10:46:40|||||||||1000
1616669210000|2021-03-25 10:46:50|1690.8|1690.6|1691.2|1690.8|1691.6|1691.4|1690.8|1690.6|13741
1616669220000|2021-03-25 10:47:00|1691|1691|1691|1690.8|1691|1691|1691|1690.8|0
1616669230000|2021-03-25 10:47:10|1691.2|1691|1691.4|1691|1691.4|1691|1691|1691|867
1616669240000|2021-03-25 10:47:20|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.4|516
1616669250000|2021-03-25 10:47:30|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.2|1691|1766
1616669260000|2021-03-25 10:47:40|1691.4|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1691|0
1616669270000|2021-03-25 10:47:50|1691|1690.8|1691.2|1691|1691.6|1691.2|1691|1690.8|5258
1616669280000|2021-03-25 10:48:00|1691.4|1691.2|1692.2|1691.8|1692.2|1692|1691.4|1691.2|1656
1616669290000|2021-03-25 10:48:10|1692|1692|1692.4|1692.2|1692.4|1692.2|1692|1692|209
1616669300000|2021-03-25 10:48:20|1692.6|1692|1692.2|1692|1692.6|1692|1692.2|1692|200
1616669310000|2021-03-25 10:48:30|1692.4|1692.2|1692.4|1692.2|1692.6|1692.2|1692.4|1692.2|0
1616669320000|2021-03-25 10:48:40|1692.2|1692|1692.2|1691.8|1692.2|1692|1692|1691.6|922
1616669330000|2021-03-25 10:48:50|||||||||100
1616669340000|2021-03-25 10:49:00|1692|1692|1692|1691.8|1692|1692|1691.8|1691.6|714
1616669350000|2021-03-25 10:49:10|1692.2|1692|1692.2|1691.8|1692.6|1692.2|1692.2|1691.8|820
1616669360000|2021-03-25 10:49:20|1692|1692|1692.2|1691.8|1692.2|1692|1692|1691.8|0
1616669370000|2021-03-25 10:49:30|1692|1691.6|1692.2|1691.8|1692.2|1691.8|1692|1691.6|0
1616669380000|2021-03-25 10:49:40|1692|1692|1692|1691.8|1692|1692|1692|1691.8|150
1616669390000|2021-03-25 10:49:50||1691.6||1691.6||1691.8||1691.6|539
1616669400000|2021-03-25 10:50:00|1691.8|1691.4|1691.8|1691.4|1692|1691.6|1691.6|1691.2|1325
1616669410000|2021-03-25 10:50:10|1692|1691.6|1692|1691.6|1692|1691.8|1692|1691.6|551
1616669420000|2021-03-25 10:50:20|1691.8|1691.4|1691.8|1691.6|1692|1691.6|1691.8|1691.4|300
1616669430000|2021-03-25 10:50:30|1692|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.4|0
1616669440000|2021-03-25 10:50:40|1692|1691.4|1692.4|1692|1692.4|1692.2|1692|1691.4|733
1616669450000|2021-03-25 10:50:50|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|259
1616669460000|2021-03-25 10:51:00||1692.4||1692.2||1692.4||1692.2|0
1616669470000|2021-03-25 10:51:10||1692.4||1692.2||1692.4||1692.2|0
1616669480000|2021-03-25 10:51:20||1692.4||1692.4||1692.4||1692.2|0
1616669490000|2021-03-25 10:51:30||1692.2||1692.4||1692.4||1692.2|979
1616669500000|2021-03-25 10:51:40|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.2|563
1616669510000|2021-03-25 10:51:50|1692.8|1692.6|1693|1692.6|1693.2|1692.8|1692.6|1692.6|7620
1616669520000|2021-03-25 10:52:00|1693.2|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|0
1616669530000|2021-03-25 10:52:10|1692.8|1692.6|1692.8|1692.4|1692.8|1692.8|1692.8|1692.4|1234
1616669540000|2021-03-25 10:52:20|1692.6|1692.6|1692.6|1692.4|1692.6|1692.6|1692.6|1692.2|3000
1616669550000|2021-03-25 10:52:30|1692.4|1692.2|1692|1691.6|1692.4|1692.2|1692|1691.6|536
1616669560000|2021-03-25 10:52:40|1691.8|1691.8|1691.2|1690.8|1692.2|1692|1691.2|1690.8|1465
1616669570000|2021-03-25 10:52:50|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1042
1616669580000|2021-03-25 10:53:00|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.4|1691|1048
1616669590000|2021-03-25 10:53:10|1691.8|1691.6|1691.2|1690.8|1692|1691.6|1691.2|1690.8|4413
1616669600000|2021-03-25 10:53:20|1691.4|1691|1691.4|1691|1691.4|1691|1691.2|1691|0
1616669610000|2021-03-25 10:53:30|1691.2|1691.2|1691.8|1691.6|1691.8|1691.6|1691.2|1691.2|1335
1616669620000|2021-03-25 10:53:40|1692|1691.4|1692|1691.6|1692|1691.6|1692|1691.4|0
1616669630000|2021-03-25 10:53:50|1692.2|1691.8|1692.4|1692|1692.4|1692|1692.2|1691.8|200
1616669650000|2021-03-25 10:54:10|1692.2|1691.8|1691.8|1691.6|1692.2|1691.8|1691.8|1691.4|70
1616669660000|2021-03-25 10:54:20|1691.6|1691.4|1691.8|1691.4|1691.8|1691.4|1691.4|1691.2|439
1616669670000|2021-03-25 10:54:30||1691.6||1691.6||1691.6||1691.6|0
1616669680000|2021-03-25 10:54:40||1691.4||1691.4||1691.4||1691.4|0
1616669690000|2021-03-25 10:54:50|1692|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|0
1616669700000|2021-03-25 10:55:00|1692.2|1692|1692.2|1691.8|1692.2|1692|1691.8|1691.6|992
1616669710000|2021-03-25 10:55:10||1692||1692||1692||1692|0
1616669720000|2021-03-25 10:55:20|||||||||700
1616669730000|2021-03-25 10:55:30|1692|1691.8|1691.8|1691.4|1692|1691.8|1691.8|1691.4|200
1616669740000|2021-03-25 10:55:40|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.6|1691.2|0
1616669750000|2021-03-25 10:55:50|1691.4|1691.4|1691.2|1690.8|1691.4|1691.4|1691|1690.8|1438
1616669760000|2021-03-25 10:56:00|1691.4|1691|1691.4|1691|1691.4|1691.2|1691.4|1691|616
1616669770000|2021-03-25 10:56:10|1691.2|1690.8|1691|1690.8|1691.2|1691|1691|1690.8|0
1616669780000|2021-03-25 10:56:20|1691.2||1691.2||1691.2||1691||0
1616669790000|2021-03-25 10:56:30||1691||1691||1691||1690.8|0
1616669800000|2021-03-25 10:56:40|1691.4|1691.2|1691.2|1691|1691.6|1691.2|1691|1690.8|2691
1616669820000|2021-03-25 10:57:00|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1690.8|2180
1616669830000|2021-03-25 10:57:10|1691.2|1690.8|1691.4|1691|1691.4|1691|1691.2|1690.8|0
1616669840000|2021-03-25 10:57:20|1691.2|1690.8|1692.2|1691.8|1692.6|1692.4|1691|1690.8|9069
1616669850000|2021-03-25 10:57:30|1692|1691.6|1692.2|1691.8|1692.2|1691.8|1692|1691.6|200
1616669860000|2021-03-25 10:57:40|1692|1691.6|1692.2|1691.8|1692.2|1691.8|1692|1691.6|500
1616669870000|2021-03-25 10:57:50|1692|1692|1691.8|1691.4|1692|1692|1691.6|1691.4|257
1616669880000|2021-03-25 10:58:00|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|1679
1616669910000|2021-03-25 10:58:30|||||||||295
1616669920000|2021-03-25 10:58:40|1691.2|1691.2|1691.2|1691|1691.2|1691.2|1691.2|1691|325
1616669930000|2021-03-25 10:58:50|1691|1690.8|1691|1690.8|1691.2|1690.8|1691|1690.8|820
1616669940000|2021-03-25 10:59:00|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|4699
1616669950000|2021-03-25 10:59:10||1690.4||1690.4||1690.6||1690.4|328
1616669960000|2021-03-25 10:59:20|1690.6|1690.6|1690.6|1690.4|1690.8|1690.6|1690.4|1690.2|11467
1616669970000|2021-03-25 10:59:30|1690.8|1690.6|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|2567
1616669980000|2021-03-25 10:59:40|1691||1691||1691.2||1691||0
1616669990000|2021-03-25 10:59:50|1691.2|1691|1691|1690.8|1691.4|1691.2|1691|1690.8|2170
1616670000000|2021-03-25 11:00:00|1690.8|1690.6|1690.6|1690.2|1691|1690.8|1690.6|1690.2|1429
1616670010000|2021-03-25 11:00:10|1690.8|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.2|530
1616670020000|2021-03-25 11:00:20|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.8|1690.4|0
1616670030000|2021-03-25 11:00:30|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|198
1616670040000|2021-03-25 11:00:40|1691.2|1690.8|1691.4|1691|1691.8|1691.4|1691|1690.8|9599
1616670050000|2021-03-25 11:00:50||1691.2||1691||1691.2||1691|57
1616670060000|2021-03-25 11:01:00|1691.2|1690.8|1691.2|1691|1691.2|1691|1691|1690.6|1444
1616670070000|2021-03-25 11:01:10|1691|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|971
1616670080000|2021-03-25 11:01:20|1691.6|1691.2|1691.6|1691.4|1691.8|1691.6|1691.6|1691.2|500
1616670090000|2021-03-25 11:01:30|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|208
1616670110000|2021-03-25 11:01:50|1691.2|1691.2|1691|1690.8|1691.4|1691.2|1690.8|1690.6|883
1616670120000|2021-03-25 11:02:00|1690.8|1690.6|1690.6|1690.2|1690.8|1690.6|1690.4|1690.2|976
1616670130000|2021-03-25 11:02:10|1690.4|1690|1689.8|1689.6|1690.6|1690.2|1689.8|1689.6|15914
1616670140000|2021-03-25 11:02:20|1690|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|730
1616670150000|2021-03-25 11:02:30|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|531
1616670160000|2021-03-25 11:02:40||1689.8||1689.6||1689.8||1689.6|0
1616670170000|2021-03-25 11:02:50||1689.8||1689.6||1689.8||1689.6|250
1616670180000|2021-03-25 11:03:00|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690.2|1689.8|2517
1616670190000|2021-03-25 11:03:10|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|200
1616670200000|2021-03-25 11:03:20|1690.2|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|0
1616670210000|2021-03-25 11:03:30|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690|1071
1616670220000|2021-03-25 11:03:40|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|438
1616670230000|2021-03-25 11:03:50|1690.6|1690.4|1690.2|1689.8|1690.8|1690.4|1690|1689.8|11583
1616670240000|2021-03-25 11:04:00|1690|1690|1689.6|1689.2|1690.2|1690|1689.4|1689.2|2649
1616670250000|2021-03-25 11:04:10|1689.4|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|0
1616670260000|2021-03-25 11:04:20|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|2389
1616670270000|2021-03-25 11:04:30|1689.4|1689.4|1688.8|1688.6|1689.6|1689.4|1688.8|1688.4|6271
1616670280000|2021-03-25 11:04:40|1689|1688.8|1689.2|1689|1689.4|1689.2|1688.8|1688.6|8785
1616670290000|2021-03-25 11:04:50|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.4|233
1616670300000|2021-03-25 11:05:00|1688.6|1688.4|1688.6|1688.2|1689|1688.6|1688.4|1688.2|300
1616670310000|2021-03-25 11:05:10|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.8|1688.4|252
1616670320000|2021-03-25 11:05:20||1688.6||1688.6||1688.6||1688.4|0
1616670330000|2021-03-25 11:05:30|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|0
1616670340000|2021-03-25 11:05:40|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|1476
1616670350000|2021-03-25 11:05:50|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689|1688.8|1321
1616670360000|2021-03-25 11:06:00|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|35
1616670370000|2021-03-25 11:06:10|1689|1688.4|1688.6|1688.2|1689|1688.6|1688.4|1688.2|2023
1616670380000|2021-03-25 11:06:20|1688.4|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1688|1819
1616670390000|2021-03-25 11:06:30|1688.2|1688|1687.8|1687.6|1688.2|1688|1687.8|1687.6|1992
1616670400000|2021-03-25 11:06:40|1687.6|1687.4|1687.6|1687.2|1687.8|1687.6|1687.4|1687.2|3588
1616670410000|2021-03-25 11:06:50|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.8|1687.4|1145
1616670420000|2021-03-25 11:07:00|1688|1687.6|1687.6|1687.4|1688.4|1688.2|1687.6|1687.4|1958
1616670430000|2021-03-25 11:07:10|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|2199
1616670440000|2021-03-25 11:07:20|1687.6|1687.4|1688|1687.6|1688|1687.6|1687.6|1687.4|305
1616670450000|2021-03-25 11:07:30||1687.8||1687.8||1687.8||1687.8|0
1616670460000|2021-03-25 11:07:40|1687.8|1687.6|1688.2|1687.8|1688.2|1688|1687.8|1687.6|682
1616670470000|2021-03-25 11:07:50|1688|1687.6|1687.8|1687.6|1688|1687.6|1687.8|1687.4|0
1616670480000|2021-03-25 11:08:00|1688|1687.8|1688|1687.8|1688|1687.8|1687.8|1687.6|1243
1616670490000|2021-03-25 11:08:10|1688.2|1688|1689|1688.8|1689|1688.8|1688.2|1688|1439
1616670500000|2021-03-25 11:08:20|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.8|1688.4|0
1616670510000|2021-03-25 11:08:30|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.4|1688|208
1616670520000|2021-03-25 11:08:40|1688.2|1688.2|1688.6|1688.4|1688.6|1688.4|1688.2|1688.2|281
1616670530000|2021-03-25 11:08:50|1688.8||1688.6||1688.8||1688.6||0
1616670540000|2021-03-25 11:09:00|||||||||100
1616670550000|2021-03-25 11:09:10|1688.8|1688.6|1689|1688.8|1689|1688.8|1688.8|1688.6|1250
1616670580000|2021-03-25 11:09:40|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1688.8|3687
1616670590000|2021-03-25 11:09:50|1689.8|1689.6|1689.4|1689.2|1689.8|1689.6|1689.2|1689|34992
1616670600000|2021-03-25 11:10:00|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.4|1689|2815
1616670610000|2021-03-25 11:10:10|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689|1688.8|2197
1616670620000|2021-03-25 11:10:20|1689.2||1689.4||1689.4||1689.2||0
1616670630000|2021-03-25 11:10:30|1689.2|1688.8|1688.8|1688.4|1689.2|1688.8|1688.6|1688.4|29288
1616670640000|2021-03-25 11:10:40|1688.6|1688.2|1688.2|1687.8|1688.6|1688.4|1687.8|1687.6|7231
1616670650000|2021-03-25 11:10:50|1688.4|1688|1688.2|1687.8|1688.4|1688.2|1688.2|1687.8|2461
1616670660000|2021-03-25 11:11:00|1688.4|1688|1688.8|1688.4|1688.8|1688.6|1688.4|1688|903
1616670670000|2021-03-25 11:11:10|1688.6|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688|907
1616670680000|2021-03-25 11:11:20|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.4|1688|249
1616670690000|2021-03-25 11:11:30||1688.2||1688.2||1688.2||1688|0
1616670700000|2021-03-25 11:11:40||1688||1688||1688.2||1688|0
1616670710000|2021-03-25 11:11:50|1688.2|1687.8|1688.2|1688|1688.2|1688|1688|1687.8|0
1616670720000|2021-03-25 11:12:00|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688|619
1616670730000|2021-03-25 11:12:10|1688.6||1688.6||1688.6||1688.6||0
1616670740000|2021-03-25 11:12:20|1688.4|1688|1688|1687.8|1688.4|1688|1688|1687.8|5930
1616670750000|2021-03-25 11:12:30|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|3591
1616670760000|2021-03-25 11:12:40|1687.6|1687.4|1686.8|1686.6|1687.6|1687.4|1686.8|1686.4|6934
1616670770000|2021-03-25 11:12:50|1686.6|1686.4|1686.4|1686.2|1686.8|1686.4|1686.4|1686.2|4944
1616670780000|2021-03-25 11:13:00|1686.6|1686.4|1687.4|1687|1687.4|1687|1686.4|1686.2|3859
1616670790000|2021-03-25 11:13:10|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687|410
1616670800000|2021-03-25 11:13:20|1687.4|1687.4|1687.2|1686.8|1687.4|1687.4|1687.2|1686.8|278
1616670810000|2021-03-25 11:13:30|1687.4|1687|1687.6|1687|1687.6|1687|1687.4|1687|0
1616670820000|2021-03-25 11:13:40||1687.2||1687.2||1687.4||1687.2|610
1616670830000|2021-03-25 11:13:50||1687.4||1687.4||1687.4||1687.4|0
1616670840000|2021-03-25 11:14:00||1687.2||1687.2||1687.2||1687.2|0
1616670850000|2021-03-25 11:14:10|1687.8|1687.4|1688.6|1688.4|1688.8|1688.6|1687.8|1687.4|6794
1616670860000|2021-03-25 11:14:20|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|1072
1616670870000|2021-03-25 11:14:30|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.2|1688|3148
1616670880000|2021-03-25 11:14:40|1688.2|1688|1688.2|1688|1688.2|1688|1688|1687.8|1211
1616670890000|2021-03-25 11:14:50|1688|1687.8|1688.4|1688.2|1688.4|1688.2|1688|1687.8|1260
1616670910000|2021-03-25 11:15:10|1688.6||1688.4||1688.6||1688.4||13
1616670920000|2021-03-25 11:15:20|1688.2|1688|1688|1687.8|1688.2|1688|1688|1687.8|520
1616670930000|2021-03-25 11:15:30|1688.2|1688|1688|1687.8|1688.6|1688.4|1688|1687.8|2519
1616670940000|2021-03-25 11:15:40|1688.2|1687.6|1687.8|1687.6|1688.2|1687.6|1687.8|1687.6|230
1616670950000|2021-03-25 11:15:50|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.2|2930
1616670960000|2021-03-25 11:16:00|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.2|1687|1839
1616670970000|2021-03-25 11:16:10|1687.4|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|3392
1616670980000|2021-03-25 11:16:20|1687.6|1687.4|1687|1686.8|1687.8|1687.4|1687|1686.8|1923
1616670990000|2021-03-25 11:16:30|1687.2|1686.6|1687|1686.8|1687.2|1687|1686.8|1686.6|3968
1616671000000|2021-03-25 11:16:40|1687.2||1687.2||1687.2||1687.2||0
1616671010000|2021-03-25 11:16:50|1687|1686.6|1687|1686.8|1687.2|1687|1686.8|1686.6|5450
1616671020000|2021-03-25 11:17:00|1686.8|1686.6|1687.2|1687|1687.4|1687.2|1686.8|1686.6|3717
1616671030000|2021-03-25 11:17:10|1687|1686.8|1686.8|1686.4|1687|1686.8|1686.6|1686.4|0
1616671040000|2021-03-25 11:17:20|1686.6||1686.6||1686.6||1686.6||0
1616671050000|2021-03-25 11:17:30|1686.4|1686.2|1687.4|1687|1687.4|1687|1686.4|1686.2|8441
1616671060000|2021-03-25 11:17:40|1687.6|1687.2|1687.6|1687.2|1687.8|1687.6|1687.6|1687.2|1387
1616671070000|2021-03-25 11:17:50|1687.4|1687|1687.4|1686.8|1687.6|1687.2|1687.2|1686.8|1060
1616671080000|2021-03-25 11:18:00|1687.2|1687|1687.2|1686.8|1687.6|1687.2|1687|1686.8|1573
1616671090000|2021-03-25 11:18:10|1687.4|1687|1687.4|1687|1687.6|1687.2|1687.4|1687|1507
1616671100000|2021-03-25 11:18:20|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|0
1616671110000|2021-03-25 11:18:30|1687.4|1687|1687.4|1687|1687.6|1687.2|1687.4|1687|411
1616671120000|2021-03-25 11:18:40|1687.2|1686.8|1687.2|1687|1687.2|1687|1686.8|1686.6|3226
1616671130000|2021-03-25 11:18:50|1687|1686.8|1687|1686.8|1687|1687|1687|1686.8|0
1616671140000|2021-03-25 11:19:00|1687.2|1687|1686.8|1686.6|1687.2|1687|1686.8|1686.6|1088
1616671150000|2021-03-25 11:19:10|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.8|3404
1616671160000|2021-03-25 11:19:20|1686.8|1686.6|1686.6|1686.4|1687|1686.6|1686.6|1686.4|1136
1616671170000|2021-03-25 11:19:30|1686.4|1686.2|1686.2|1686|1686.6|1686.2|1686.2|1685.8|4340
1616671180000|2021-03-25 11:19:40||1685.8||1686||1686||1685.8|0
1616671190000|2021-03-25 11:19:50|1686.4|1685.8|1686.6|1686.2|1686.6|1686.4|1686.4|1685.8|3028
1616671200000|2021-03-25 11:20:00||1686.4||1686.4||1686.4||1686.2|0
1616671210000|2021-03-25 11:20:10|1686.8||1686.6||1686.8||1686.6||0
1616671220000|2021-03-25 11:20:20|1686.4|1686.2|1686.6|1686.4|1686.6|1686.4|1686.4|1686.2|300
1616671230000|2021-03-25 11:20:30|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|1867
1616671240000|2021-03-25 11:20:40|1686.6|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|2
1616671250000|2021-03-25 11:20:50|||||||||58
1616671260000|2021-03-25 11:21:00|1686.8|1686.6|1687.4|1687|1687.6|1687.4|1686.8|1686.6|4543
1616671270000|2021-03-25 11:21:10|1687.2|1687.2|1687.6|1687.4|1687.6|1687.4|1687.2|1687.2|967
1616671280000|2021-03-25 11:21:20|1687.8|1687.6|1687.8|1687.4|1687.8|1687.6|1687.8|1687.4|783
1616671290000|2021-03-25 11:21:30|1687.6|1687.2|1687.2|1687|1687.6|1687.4|1687.2|1687|590
1616671300000|2021-03-25 11:21:40|1687.4|1687.2|1687.8|1687.4|1687.8|1687.6|1687.4|1687.2|2146
1616671310000|2021-03-25 11:21:50|1688|1687.6|1687.6|1687.4|1688|1687.8|1687.6|1687.4|1220
1616671320000|2021-03-25 11:22:00|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|353
1616671330000|2021-03-25 11:22:10|1687.8|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|0
1616671340000|2021-03-25 11:22:20|1687.8|1687.2|1687.2|1687|1687.8|1687.2|1687.2|1687|1364
1616671350000|2021-03-25 11:22:30|||||||||504
1616671360000|2021-03-25 11:22:40|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.4|1823
1616671370000|2021-03-25 11:22:50|1687.2|1687|1687|1686.8|1687.2|1687|1687|1686.8|2098
1616671380000|2021-03-25 11:23:00|1687.2|1687|1687.4|1687|1687.4|1687.2|1687.2|1686.8|1295
1616671390000|2021-03-25 11:23:10|1687.2|1686.8|1686.8|1686.4|1687.2|1687|1686.8|1686.4|4133
1616671400000|2021-03-25 11:23:20|1686.6|1686.6|1687|1686.6|1687|1686.6|1686.6|1686.6|1008
1616671410000|2021-03-25 11:23:30|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686.4|1686|0
1616671420000|2021-03-25 11:23:40|1686.6|1686.2|1686.2|1686|1686.6|1686.4|1686.2|1686|600
1616671430000|2021-03-25 11:23:50|1686.4|1686.2|1685.8|1685.6|1686.4|1686.2|1685.6|1685.4|10
1616671440000|2021-03-25 11:24:00|1686|1685.8|1686.4|1686|1686.4|1686.2|1686|1685.8|425
1616671450000|2021-03-25 11:24:10|1686.6|1686.2|1686|1685.8|1686.6|1686.4|1686|1685.6|721
1616671460000|2021-03-25 11:24:20|||||||||318
1616671470000|2021-03-25 11:24:30|1686.2|1686|1685.8|1685.4|1686.4|1686.2|1685.8|1685.4|4831
1616671480000|2021-03-25 11:24:40|1685.6|1685.2|1685.4|1685.2|1685.6|1685.4|1685.4|1685.2|208
1616671490000|2021-03-25 11:24:50|1685.2|1685|1685.6|1685.2|1685.6|1685.2|1685.2|1685|854
1616671500000|2021-03-25 11:25:00|1685.4|1685|1685.2|1685|1685.4|1685.2|1685.2|1685|0
1616671510000|2021-03-25 11:25:10|1685|1684.8|1684.6|1684.4|1685|1684.8|1684.4|1684.2|12051
1616671520000|2021-03-25 11:25:20|1684.8|1684.2|1684.4|1684.2|1684.8|1684.4|1684.4|1684.2|1235
1616671530000|2021-03-25 11:25:30|1684.6|1684|1684|1683.8|1684.6|1684|1684|1683.8|10570
1616671540000|2021-03-25 11:25:40|1683.8|1683.6|1682.8|1682.4|1683.8|1683.6|1682.8|1682.4|9462
1616671550000|2021-03-25 11:25:50|1682.6|1682.2|1682.2|1682|1682.6|1682.4|1682.2|1682|5509
1616671560000|2021-03-25 11:26:00|1682|1681.8|1681|1680.8|1682|1682|1680.8|1680.6|16761
1616671570000|2021-03-25 11:26:10|1681.2|1680.6|1681.6|1681.2|1681.6|1681.4|1681|1680.6|4129
1616671580000|2021-03-25 11:26:20|1681.8|1681.6|1681.8|1681.4|1682|1681.8|1681.2|1680.8|11118
1616671590000|2021-03-25 11:26:30|1681.6|1681.6|1682|1681.6|1682.2|1681.8|1681.6|1681.4|14075
1616671600000|2021-03-25 11:26:40|1681.8|1681.4|1681.4|1681|1682.6|1682.4|1681.4|1681|5935
1616671610000|2021-03-25 11:26:50|1681.6|1681.2|1681.6|1681.2|1681.8|1681.6|1681.4|1681|3060
1616671620000|2021-03-25 11:27:00|1681.8|1681.4|1681.4|1681|1681.8|1681.4|1681.2|1681|2813
1616671630000|2021-03-25 11:27:10|1681.6|1681.2|1681.8|1681.6|1681.8|1681.6|1681.4|1681.2|475
1616671640000|2021-03-25 11:27:20|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|1681.2|1681|7185
1616671650000|2021-03-25 11:27:30|1681.8|1681.6|1681.8|1681.4|1682|1681.8|1681.6|1681.4|3295
1616671660000|2021-03-25 11:27:40|1681.6|1681.6|1681.8|1681.6|1682|1681.6|1681.6|1681.4|704
1616671670000|2021-03-25 11:27:50|1682|1681.4|1682|1681.6|1682|1681.6|1682|1681.4|208
1616671680000|2021-03-25 11:28:00|1682.2|1681.8|1682|1681.6|1682.6|1682.2|1682|1681.6|3422
1616671690000|2021-03-25 11:28:10|1682.2|1681.8|1682|1681.6|1682.4|1682|1681.8|1681.6|8566
1616671700000|2021-03-25 11:28:20|1681.8|1681.8|1682.2|1681.8|1682.6|1682.4|1681.8|1681.8|4935
1616671720000|2021-03-25 11:28:40|1682.4|1682|1682.4|1682.2|1682.6|1682.4|1682.4|1682|2175
1616671730000|2021-03-25 11:28:50|1682.6|1682|1682.6|1682.2|1682.8|1682.2|1682.2|1682|272
1616671740000|2021-03-25 11:29:00|1682.4|1682|1682|1681.6|1682.6|1682.2|1681.8|1681.6|80
1616671750000|2021-03-25 11:29:10|1681.8|1681.8|1682.6|1682.4|1682.6|1682.4|1681.8|1681.8|4464
1616671760000|2021-03-25 11:29:20|1682.8|1682.6|1683.2|1683|1683.2|1683|1682.6|1682.4|675
1616671770000|2021-03-25 11:29:30|1683|1682.8|1683.4|1683|1683.4|1683.2|1682.6|1682.2|13457
1616671780000|2021-03-25 11:29:40|1683.2|1682.8|1682|1681.8|1683.2|1682.8|1682|1681.6|24379
1616671790000|2021-03-25 11:29:50|1681.8|1681.6|1681.2|1680.8|1682|1681.6|1681|1680.8|6962
1616671800000|2021-03-25 11:30:00|1681|1680.6|1680.4|1680|1681|1680.8|1680.2|1680|6981
1616671810000|2021-03-25 11:30:10|1680.2|1680.2|1680.4|1680|1680.6|1680.4|1680.2|1680|12542
1616671820000|2021-03-25 11:30:20|1680.2|1679.8|1680.2|1680|1680.4|1680.2|1679.4|1679.2|80017
1616671830000|2021-03-25 11:30:30|1680.4|1680.2|1680.6|1680.2|1681|1680.8|1680.4|1680|2122
1616671840000|2021-03-25 11:30:40|1680.4|1680.4|1680.2|1680|1680.8|1680.4|1680.2|1680|1191
1616671850000|2021-03-25 11:30:50|1680.4|1680.2|1679.6|1679.2|1680.8|1680.6|1679.4|1679|19268
1616671860000|2021-03-25 11:31:00|1679.8|1679.4|1679|1678.8|1679.8|1679.4|1678.8|1678.6|6989
1616671870000|2021-03-25 11:31:10|1679.2|1678.6|1680.2|1679.8|1680.2|1679.8|1679|1678.6|4539
1616671880000|2021-03-25 11:31:20|1680.4|1680|1681|1680.6|1681|1680.6|1680.4|1680|802
1616671890000|2021-03-25 11:31:30|1680.6|1680.4|1680.8|1680.6|1681.4|1681|1680.6|1680.4|4053
1616671900000|2021-03-25 11:31:40|1680.6|1680.4|1680.6|1680.4|1680.8|1680.4|1680.6|1680.2|18651
1616671910000|2021-03-25 11:31:50|1680.4|1680.2|1679.6|1679.2|1680.6|1680.2|1679.4|1679.2|3350
1616671920000|2021-03-25 11:32:00|1679.4|1679|1679.4|1679.2|1679.6|1679.2|1679.2|1679|10167
1616671930000|2021-03-25 11:32:10|1679.6|1679.4|1680.2|1679.8|1680.2|1680|1679.4|1679.2|4752
1616671940000|2021-03-25 11:32:20|1680|1679.6|1679.8|1679.4|1680|1679.6|1679.6|1679.2|4552
1616671950000|2021-03-25 11:32:30|1679.6|1679.6|1679.6|1679.4|1680|1679.6|1679.6|1679.4|5672
1616671960000|2021-03-25 11:32:40|1679.8|1679.6|1679.8|1679.4|1679.8|1679.6|1679.6|1679.4|500
1616671970000|2021-03-25 11:32:50|1679.6|1679.2|1679.2|1678.8|1679.6|1679.4|1678.8|1678.6|15758
1616671980000|2021-03-25 11:33:00|1679|1678.6|1678.8|1678.6|1679|1678.6|1678.2|1678|5366
1616671990000|2021-03-25 11:33:10|1678.6|1678.4|1678.8|1678.4|1678.8|1678.6|1678.6|1678.4|232
1616672000000|2021-03-25 11:33:20|1678.6|1678.6|1679.4|1679|1679.4|1679.2|1678.6|1678.6|843
1616672010000|2021-03-25 11:33:30|1679.2|1678.6|1679.8|1679.6|1680|1679.6|1679|1678.6|2323
1616672020000|2021-03-25 11:33:40|1680|1679.8|1680.2|1679.8|1680.2|1680|1680|1679.6|1000
1616672030000|2021-03-25 11:33:50|1680|1680|1680.4|1680|1680.4|1680.2|1680|1679.8|948
1616672040000|2021-03-25 11:34:00|1680.2|1679.8|1679.6|1679.2|1680.4|1679.8|1679.4|1679|2096
1616672050000|2021-03-25 11:34:10|1679.4|1679|1679.8|1679.2|1679.8|1679.2|1679.2|1679|0
1616672060000|2021-03-25 11:34:20|1679.6|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679|550
1616672070000|2021-03-25 11:34:30|1679.4|1679.4|1679.6|1679.4|1679.8|1679.6|1679.4|1679.4|908
1616672080000|2021-03-25 11:34:40|1679.8|1679.6|1679.2|1679|1679.8|1679.6|1679.2|1679|0
1616672090000|2021-03-25 11:34:50|1679.4|1679.2|1678.8|1678.6|1679.4|1679.2|1678.6|1678.4|7440
1616672100000|2021-03-25 11:35:00|1678.6|1678.4|1678.2|1678|1678.8|1678.6|1678.2|1678|4244
1616672110000|2021-03-25 11:35:10|1678|1677.8|1678|1677.8|1678.2|1678|1678|1677.8|3235
1616672120000|2021-03-25 11:35:20|1678.2|1677.4|1677.6|1677.4|1678.2|1677.6|1677.6|1677.4|1009
1616672130000|2021-03-25 11:35:30|1677.8|1677.6|1677.8|1677.4|1678|1677.8|1677.4|1677|1658
1616672140000|2021-03-25 11:35:40|1677.6|1677.2|1677.6|1677.2|1678|1677.6|1677.2|1677|11549
1616672150000|2021-03-25 11:35:50|1677.8|1677|1677.4|1677|1677.8|1677.2|1677.2|1677|1142
1616672160000|2021-03-25 11:36:00|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.4|1677.2|5585
1616672170000|2021-03-25 11:36:10|1677.8|1677.4|1677.4|1677.2|1678|1677.8|1677.2|1677|7697
1616672180000|2021-03-25 11:36:20|1677.6|1677.4|1677.8|1677.6|1678|1677.8|1677|1676.8|9102
1616672190000|2021-03-25 11:36:30|1677.6|1677.4|1677|1676.6|1677.6|1677.4|1676.8|1676.6|3740
1616672200000|2021-03-25 11:36:40|1676.8|1676.4|1677|1676.4|1677.2|1676.8|1676.6|1676.4|1780
1616672210000|2021-03-25 11:36:50|1676.8|1676.6|1677.2|1676.8|1677.4|1677.2|1676.8|1676.6|5041
1616672220000|2021-03-25 11:37:00|1677|1677|1677|1676.8|1677.2|1677|1676.6|1676.4|3160
1616672230000|2021-03-25 11:37:10|1676.8|1676.6|1677|1676.6|1677|1676.8|1676.8|1676.6|913
1616672240000|2021-03-25 11:37:20|1676.8|1676.8|1677.2|1676.8|1677.2|1677|1676.8|1676.6|4315
1616672250000|2021-03-25 11:37:30|1677|1676.6|1677.2|1677|1677.2|1677|1676.6|1676.4|3553
1616672260000|2021-03-25 11:37:40|1677.4|1677.2|1677.2|1677|1677.4|1677.2|1676.8|1676.6|7714
1616672270000|2021-03-25 11:37:50|1677|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.8|494
1616672280000|2021-03-25 11:38:00|1677|1677|1676.4|1676.2|1677.2|1677|1676.4|1676|2207
1616672290000|2021-03-25 11:38:10|1676.6|1676|1676.6|1676.2|1676.6|1676.4|1676.2|1676|3928
1616672300000|2021-03-25 11:38:20|1676.4|1676.4|1676.4|1676.2|1676.4|1676.4|1676.2|1676|1375
1616672310000|2021-03-25 11:38:30|1676.6|1676.4|1676.8|1676.6|1676.8|1676.6|1676.4|1676.2|1507
1616672320000|2021-03-25 11:38:40|1676.6|1676.4|1676.2|1676|1676.8|1676.4|1676.2|1676|5401
1616672330000|2021-03-25 11:38:50|1676.4|1676.2|1675.8|1675.4|1676.4|1676.2|1675.6|1675.4|11248
1616672340000|2021-03-25 11:39:00|1675.6|1675.6|1675.8|1675.6|1676|1675.8|1675.6|1675.4|6587
1616672350000|2021-03-25 11:39:10|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.2|1024
1616672360000|2021-03-25 11:39:20|1676|1675.6|1676|1675.6|1676|1675.8|1675.8|1675.6|2266
1616672370000|2021-03-25 11:39:30|1675.8|1675.8|1675.8|1675.4|1676|1675.8|1675.6|1675.4|2869
1616672380000|2021-03-25 11:39:40|1675.6|1675.6|1675.6|1675.2|1675.6|1675.6|1675.4|1675.2|500
1616672390000|2021-03-25 11:39:50|1675.8|1675.4|1675.6|1675.2|1676|1675.6|1675.4|1675.2|4724
1616672400000|2021-03-25 11:40:00|1675.4|1675.4|1675.4|1675.2|1675.8|1675.4|1675.2|1675|12403
1616672410000|2021-03-25 11:40:10|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1249
1616672420000|2021-03-25 11:40:20|1675.8|1675.6|1675.2|1675|1675.8|1675.6|1675.2|1675|4164
1616672430000|2021-03-25 11:40:30|1675|1674.8|1674.6|1674.4|1675|1674.8|1674.6|1674.4|34368
1616672440000|2021-03-25 11:40:40|1674.8|1674.2|1674.6|1674.4|1674.8|1674.6|1674.4|1674.2|2089
1616672450000|2021-03-25 11:40:50|1674.4|1674.2|1674.4|1674.2|1674.4|1674.4|1674.4|1674.2|0
1616672460000|2021-03-25 11:41:00|1674.2|1674|1673.4|1673.2|1674.2|1674|1673.2|1673|9368
1616672470000|2021-03-25 11:41:10|1673.2|1673|1673.8|1673.4|1673.8|1673.6|1673.2|1673|3225
1616672480000|2021-03-25 11:41:20|1673.6|1673.2|1673.6|1673.4|1673.6|1673.4|1673.4|1673|636
1616672490000|2021-03-25 11:41:30|1673.8|1673.6|1674.4|1674|1674.4|1674.2|1673.8|1673.6|5343
1616672500000|2021-03-25 11:41:40|1673.8|1673.8|1674|1673.6|1674.2|1673.8|1673.8|1673.4|1441
1616672510000|2021-03-25 11:41:50|1674.2|1673.4|1674|1673.6|1674.2|1673.6|1673.8|1673.4|1840
1616672520000|2021-03-25 11:42:00|1673.8|1673.2|1674|1673.8|1674|1673.8|1673.4|1673.2|8233
1616672530000|2021-03-25 11:42:10|1673.8|1673.6|1674|1673.6|1674.2|1673.8|1673.6|1673.4|1609
1616672540000|2021-03-25 11:42:20|1673.8|1673.4|1674.2|1674|1674.4|1674|1673.6|1673.4|10808
1616672550000|2021-03-25 11:42:30|1674|1673.8|1674.2|1674|1674.2|1674|1674|1673.6|2071
1616672560000|2021-03-25 11:42:40|1674.4|1673.8|1674.4|1674|1674.4|1674|1674.2|1673.8|218
1616672570000|2021-03-25 11:42:50|1674.2|1673.8|1674.2|1673.8|1674.4|1674.2|1673.8|1673.6|1461
1616672580000|2021-03-25 11:43:00|1674|1673.6|1673|1672.8|1674|1673.6|1673|1672.8|13284
1616672590000|2021-03-25 11:43:10|1673.2|1672.6|1673.2|1672.8|1673.4|1673.2|1672.8|1672.6|2135
1616672600000|2021-03-25 11:43:20||1673||1673||1673||1673|0
1616672610000|2021-03-25 11:43:30|1673|1672.8|1672.2|1672|1673|1672.8|1672.2|1672|1728
1616672620000|2021-03-25 11:43:40|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672|0
1616672630000|2021-03-25 11:43:50|1672.6|1672.4|1672.4|1672.2|1672.6|1672.4|1672.4|1672|4201
1616672640000|2021-03-25 11:44:00|1672.2|1672|1671.4|1671.2|1672.4|1672|1671.4|1671.2|14701
1616672650000|2021-03-25 11:44:10|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1670.6|1670.2|37498
1616672660000|2021-03-25 11:44:20|1671.6|1671.4|1671.4|1671|1671.6|1671.4|1671.2|1671|1290
1616672670000|2021-03-25 11:44:30|1671.2|1671.2|1671.2|1671|1671.2|1671.2|1671|1670.4|3518
1616672680000|2021-03-25 11:44:40|1671.4|1671.2|1671.2|1671|1671.4|1671.2|1671|1670.6|3320
1616672690000|2021-03-25 11:44:50|1671|1670.8|1671|1670.8|1671.2|1670.8|1671|1670.8|0
1616672700000|2021-03-25 11:45:00|1671.2|1671|1671|1670.4|1671.2|1671|1670.4|1670.2|3499
1616672710000|2021-03-25 11:45:10|1670.8|1670.2|1670.2|1669.8|1670.8|1670.2|1669.8|1669.6|28282
1616672720000|2021-03-25 11:45:20|1670.4|1670|1670.6|1670.2|1670.8|1670.6|1670.4|1670|3666
1616672730000|2021-03-25 11:45:30|1670.4|1670|1669.8|1669.6|1670.4|1670|1669.8|1669.6|283
1616672740000|2021-03-25 11:45:40|1670|1669.8|1669.4|1669.2|1670|1669.8|1669.4|1669.2|4052
1616672750000|2021-03-25 11:45:50|1669.6|1669.4|1669.8|1669.6|1670|1669.6|1669.4|1669|3974
1616672760000|2021-03-25 11:46:00|1670|1669.4|1669.8|1669.4|1670|1669.8|1669.2|1668.8|7267
1616672770000|2021-03-25 11:46:10|1670|1669.6|1669.6|1669.4|1670|1669.8|1669.6|1669.4|3291
1616672780000|2021-03-25 11:46:20|1669.8|1669.2|1669.8|1669.6|1670|1669.8|1669.8|1669.2|864
1616672790000|2021-03-25 11:46:30|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669|1668.8|744
1616672800000|2021-03-25 11:46:40|1669.6|1669.2|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|2919
1616672810000|2021-03-25 11:46:50|1669.4|1669.2|1669.4|1669|1669.8|1669.6|1669|1668.8|3390
1616672820000|2021-03-25 11:47:00|1669.2|1669.2|1669.6|1669.4|1669.6|1669.4|1669.2|1669|4053
1616672830000|2021-03-25 11:47:10|1669.8|1669.6|1670.2|1669.8|1670.2|1669.8|1669.4|1669.2|18149
1616672840000|2021-03-25 11:47:20|1670.4|1669.6|1670.6|1670.4|1671|1670.8|1670.2|1669.6|2409
1616672850000|2021-03-25 11:47:30|1670.4|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|0
1616672860000|2021-03-25 11:47:40|1670.8|1670.6|1671.4|1671|1671.8|1671.4|1670.8|1670.4|4237
1616672870000|2021-03-25 11:47:50|1671.6|1671.2|1671.2|1670.8|1671.6|1671.2|1671|1670.8|300
1616672880000|2021-03-25 11:48:00|1671|1671|1671|1670.6|1671.4|1671|1670.6|1670.4|1997
1616672890000|2021-03-25 11:48:10|1670.8|1670.8|1671.2|1670.8|1671.2|1671|1670.8|1670.8|2307
1616672900000|2021-03-25 11:48:20|1671|1670.6|1671|1670.6|1671.2|1670.8|1671|1670.4|0
1616672910000|2021-03-25 11:48:30|1671.2|1670.8|1671.2|1670.8|1671.4|1671.2|1671.2|1670.8|1047
1616672920000|2021-03-25 11:48:40|1671.4|1670.6|1670.6|1670.2|1671.4|1670.8|1670.4|1670|16470
1616672930000|2021-03-25 11:48:50|1670.4|1670|1671|1670.8|1671|1670.8|1670.2|1670|2988
1616672940000|2021-03-25 11:49:00|1670.8|1670.6|1671|1670.6|1671|1670.8|1670.8|1670.6|369
1616672950000|2021-03-25 11:49:10|1671.2|1670.8|1671.6|1671.4|1671.8|1671.6|1671|1670.6|1876
1616672960000|2021-03-25 11:49:20|1671.4|1671.2|1671.8|1671.4|1671.8|1671.6|1671.4|1671.2|3102
1616672970000|2021-03-25 11:49:30|1671.6|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|2951
1616672980000|2021-03-25 11:49:40|1672|1671.6|1672.2|1672|1672.2|1672|1671.8|1671.6|3778
1616672990000|2021-03-25 11:49:50|1672.4|1672.2|1671.8|1671.6|1672.4|1672.2|1671.8|1671.6|5758
1616673000000|2021-03-25 11:50:00|1672|1671.8|1672.4|1672.2|1672.6|1672.2|1672|1671.6|4638
1616673010000|2021-03-25 11:50:10|1672.6|1672|1672.2|1672|1672.6|1672|1672.2|1672|2967
1616673020000|2021-03-25 11:50:20|1672.4|1672.2|1672.2|1672|1672.4|1672.2|1672|1671.8|2941
1616673030000|2021-03-25 11:50:30|1672|1671.8|1671.4|1671|1672|1671.8|1671.2|1671|5857
1616673040000|2021-03-25 11:50:40|1671.2|1670.8|1670.2|1670|1671.2|1670.8|1670.2|1670|2655
1616673050000|2021-03-25 11:50:50|1670.4|1670.2|1670.6|1670.2|1670.6|1670.4|1670.4|1670|903
1616673060000|2021-03-25 11:51:00|1670.4|1670.4|1670.4|1670.2|1670.6|1670.4|1670.4|1670|550
1616673070000|2021-03-25 11:51:10||1670||1670.2||1670.2||1670|4070
1616673080000|2021-03-25 11:51:20|1670.6|1670.4|1670.4|1670|1670.6|1670.4|1670.2|1670|1789
1616673090000|2021-03-25 11:51:30|1670.2||1670.2||1670.2||1670.2||3777
1616673100000|2021-03-25 11:51:40|1670|1669.8|1669.2|1669|1670|1669.8|1669.2|1669|4018
1616673110000|2021-03-25 11:51:50|1669.4|1669.2|1669.4|1669|1669.6|1669.4|1669.4|1669|2229
1616673120000|2021-03-25 11:52:00|1669.2|1668.6|1668|1667.8|1669.2|1668.6|1667.8|1667.6|17132
1616673130000|2021-03-25 11:52:10|1668.2|1668|1668.2|1667.8|1668.4|1668.2|1668|1667.8|4244
1616673140000|2021-03-25 11:52:20|1668|1667.6|1667.6|1667.2|1668|1667.8|1667.4|1667|6120
1616673150000|2021-03-25 11:52:30|1667.4|1667|1666|1665.8|1667.4|1667|1665.8|1665.6|13658
1616673160000|2021-03-25 11:52:40|1666.2|1665.6|1666|1665.4|1666.6|1666.2|1666|1665.4|3304
1616673170000|2021-03-25 11:52:50|1665.8|1665.6|1666.2|1665.8|1666.4|1666|1665.8|1665.6|1143
1616673180000|2021-03-25 11:53:00|1666|1665.6|1665|1664.8|1666.4|1666|1664.8|1664.4|27290
1616673190000|2021-03-25 11:53:10|1664.8|1664.6|1664.8|1664.6|1665.4|1665.2|1664.8|1664.6|5161
1616673200000|2021-03-25 11:53:20|1665|1664.8|1664.4|1664|1665.2|1665|1664.4|1664|17301
1616673210000|2021-03-25 11:53:30|1664.2|1664.2|1664.8|1664.4|1664.8|1664.6|1664.2|1664|5851
1616673220000|2021-03-25 11:53:40|1664.6|1664.2|1663.4|1663.2|1664.6|1664.4|1663.4|1663.2|12469
1616673230000|2021-03-25 11:53:50|1663.6|1663.4|1663.8|1663.4|1664|1663.8|1663.6|1663.4|4320
1616673240000|2021-03-25 11:54:00|1663.6|1663.2|1663.4|1663|1663.6|1663.2|1663.2|1663|700
1616673250000|2021-03-25 11:54:10|1663.2|1662.8|1663.4|1663|1664|1663.6|1662.8|1662.6|5348
1616673260000|2021-03-25 11:54:20|1663.6|1663.2|1664.4|1664|1664.4|1664.2|1663.6|1663|3975
1616673270000|2021-03-25 11:54:30|1664.6|1664.2|1663.8|1663.4|1665|1664.6|1663.8|1663.4|2188
1616673280000|2021-03-25 11:54:40|1664|1663.6|1664.4|1664|1664.8|1664.6|1663.8|1663.4|2444
1616673290000|2021-03-25 11:54:50|1664.2|1664.2|1665|1664.4|1665|1664.6|1664.2|1664.2|1236
1616673300000|2021-03-25 11:55:00|1664.8|1664.2|1665.4|1665|1665.6|1665.2|1664.4|1664.2|6320
1616673310000|2021-03-25 11:55:10|1665.6|1665.2|1665.8|1665.4|1665.8|1665.6|1665|1664.6|3629
1616673320000|2021-03-25 11:55:20|1666|1665.6|1666|1665.6|1666.2|1666|1665.8|1665.2|15550
1616673330000|2021-03-25 11:55:30|1666.2|1665.8|1666|1665.8|1666.6|1666.2|1665.6|1665.4|1731
1616673340000|2021-03-25 11:55:40|1666.2|1666|1666|1665.8|1666.4|1666|1666|1665.4|211
1616673350000|2021-03-25 11:55:50|1665.8|1665.6|1665.6|1665.4|1665.8|1665.6|1665.6|1665.2|3844
1616673360000|2021-03-25 11:56:00|1665.8|1665.6|1666.4|1666|1666.8|1666.6|1665.6|1665.6|1367
1616673370000|2021-03-25 11:56:10|1666.2|1665.8|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|2300
1616673380000|2021-03-25 11:56:20|1666.8|1666.4|1667.2|1666.8|1667.4|1667|1666.8|1666.4|713
1616673390000|2021-03-25 11:56:30|1667.4|1667|1667.2|1666.8|1667.4|1667|1667|1666.8|270
1616673400000|2021-03-25 11:56:40|1667.4|1667|1667.8|1667.4|1668.2|1667.6|1667.4|1667|1668
1616673410000|2021-03-25 11:56:50|1667.6|1667.2|1668|1667.6|1668|1667.6|1667.6|1667.2|1024
1616673420000|2021-03-25 11:57:00|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1668|1667.6|180
1616673430000|2021-03-25 11:57:10|1668.2|1667.8|1668.6|1668.2|1668.6|1668.2|1668|1667.6|1252
1616673440000|2021-03-25 11:57:20|1668.8|1668.4|1669.6|1669.4|1669.6|1669.4|1668.8|1668.4|3261
1616673450000|2021-03-25 11:57:30|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669|1668.6|1666
1616673460000|2021-03-25 11:57:40|1669.2|1668.8|1668.2|1668|1669.2|1669|1668.2|1668|1866
1616673470000|2021-03-25 11:57:50|1668.4|1668.2|1668|1667.8|1668.8|1668.4|1668|1667.8|3084
1616673480000|2021-03-25 11:58:00|1668.2|1668|1668.2|1667.8|1668.4|1668|1668|1667.6|444
1616673490000|2021-03-25 11:58:10|1668|1667.6|1668|1667.6|1668.2|1668|1667.6|1667.4|1073
1616673500000|2021-03-25 11:58:20||1667.4||1667.4||1667.8||1667.4|277
1616673510000|2021-03-25 11:58:30|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.4|410
1616673520000|2021-03-25 11:58:40|1667.8|1667.8|1668.4|1668|1668.4|1668.2|1667.8|1667.8|409
1616673530000|2021-03-25 11:58:50||1667.8||1667.8||1667.8||1667.8|0
1616673540000|2021-03-25 11:59:00|1668.2|1668|1667.8|1667.6|1668.2|1668|1667.6|1667.4|1709
1616673550000|2021-03-25 11:59:10|1668|1667.8|1668|1667.6|1668|1667.8|1667.6|1667.4|2931
1616673560000|2021-03-25 11:59:20|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667|1641
1616673570000|2021-03-25 11:59:30|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1666.8|200
1616673580000|2021-03-25 11:59:40|1667|1666.8|1667.2|1667|1667.4|1667|1666.8|1666.6|2350
1616673590000|2021-03-25 11:59:50|1667.4|1667.2|1667.4|1667|1667.6|1667.4|1667|1666.6|2893
1616673600000|2021-03-25 12:00:00|1667.6|1667.2|1666.8|1666.6|1668.4|1668|1666.8|1666.4|4078
1616673610000|2021-03-25 12:00:10|1667|1666.8|1666.8|1666.4|1667|1666.8|1666.4|1666.2|4726
1616673620000|2021-03-25 12:00:20|1666.6|1666.6|1666|1665.4|1666.6|1666.6|1665.8|1665.4|660
1616673630000|2021-03-25 12:00:30|1665.8|1665.2|1664.4|1664|1665.8|1665.4|1664.2|1664|5216
1616673640000|2021-03-25 12:00:40|1664.2|1664.2|1665.2|1664.8|1665.2|1665|1664|1663.8|2005
1616673650000|2021-03-25 12:00:50|1665.4|1665|1666.4|1666|1666.6|1666|1665.4|1665|3040
1616673660000|2021-03-25 12:01:00|1666.2|1665.8|1665|1664.8|1666.4|1666|1665|1664.8|3795
1616673670000|2021-03-25 12:01:10|1665.2|1664.6|1665.4|1665|1665.4|1665|1665|1664.6|700
1616673680000|2021-03-25 12:01:20|1665.6|1665.2|1664.4|1664|1665.6|1665.2|1664.4|1664|3874
1616673690000|2021-03-25 12:01:30|1664.2|1664.2|1664.2|1663.8|1665|1664.6|1664.2|1663.8|3580
1616673700000|2021-03-25 12:01:40|1664.4|1664|1664.8|1664.4|1664.8|1664.4|1664.2|1664|5729
1616673710000|2021-03-25 12:01:50|1664.6|1664.2|1665|1664.4|1665|1664.6|1664.6|1664.2|0
1616673720000|2021-03-25 12:02:00|1665.2|1664.8|1666.2|1665.8|1666.4|1665.8|1665.2|1664.8|211
1616673730000|2021-03-25 12:02:10|1666.4|1666|1666.6|1666.2|1666.8|1666.2|1666.4|1666|0
1616673740000|2021-03-25 12:02:20|1666.8|1666.4|1668.4|1668|1668.4|1668|1666.8|1666.4|1171
1616673750000|2021-03-25 12:02:30|1668.2|1667.8|1668.4|1668|1668.6|1668.2|1668|1667.6|653
1616673760000|2021-03-25 12:02:40|1668.2|1667.6|1667.8|1667.6|1668.4|1668|1667.6|1667.2|4152
1616673770000|2021-03-25 12:02:50|1668|1667.8|1668.8|1668.4|1669|1668.8|1667.8|1667.8|5282
1616673780000|2021-03-25 12:03:00|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.4|1667.8|100
1616673790000|2021-03-25 12:03:10|1668.2|1667.8|1667.8|1667.4|1668.2|1667.8|1667.4|1667.2|3335
1616673800000|2021-03-25 12:03:20|1667.6|1667.2|1667.4|1667|1667.6|1667.2|1666.8|1666.6|972
1616673810000|2021-03-25 12:03:30|1667.2|1666.8|1666.4|1666|1667.2|1666.8|1666.2|1666|1655
1616673820000|2021-03-25 12:03:40|1666.6|1666.2|1667.6|1667.2|1667.6|1667.2|1666.6|1666.2|3815
1616673830000|2021-03-25 12:03:50|1667.8|1667.4|1667.8|1667.2|1668|1667.6|1667.6|1667.2|0
1616673840000|2021-03-25 12:04:00|1667.6|1667|1667|1666.4|1667.6|1667|1667|1666.4|70
1616673850000|2021-03-25 12:04:10|1666.8|1666.6|1666.6|1666|1667|1666.6|1666.6|1666|500
1616673860000|2021-03-25 12:04:20|1666.8|1666.2|1667|1666.6|1667|1666.6|1666.8|1666.2|114
1616673870000|2021-03-25 12:04:30|1667.2|1666.4|1667.2|1666.8|1667.2|1666.8|1667.2|1666.4|0
1616673880000|2021-03-25 12:04:40|1667.4|1667|1666.6|1666.2|1667.4|1667|1666.6|1666.2|3465
1616673890000|2021-03-25 12:04:50|1666.4|1666|1667.2|1666.6|1667.2|1666.8|1666.4|1666|2018
1616673900000|2021-03-25 12:05:00|1667|1666.4|1666|1665.6|1667|1666.4|1666|1665.6|2560
1616673910000|2021-03-25 12:05:10|1665.8|1665.4|1666.2|1665.6|1666.2|1665.8|1665.6|1665.4|5108
1616673920000|2021-03-25 12:05:20|1666|1665.8|1666|1665.4|1666.2|1665.8|1666|1665.4|546
1616673930000|2021-03-25 12:05:30|1666.2|1665.6|1666.4|1666|1666.4|1666|1665.8|1665.6|0
1616673940000|2021-03-25 12:05:40|1666.6|1666.2|1666.6|1666.2|1666.8|1666.4|1666.4|1666.2|389
1616673950000|2021-03-25 12:05:50|1666.4|1666|1667.4|1666.8|1667.4|1666.8|1666.4|1666|1198
1616673960000|2021-03-25 12:06:00|1667.6|1667|1666.6|1666.2|1667.8|1667.2|1666.4|1666.2|3593
1616673970000|2021-03-25 12:06:10|1666.8|1666|1667.2|1666.8|1667.2|1666.8|1666.8|1666|1842
1616673980000|2021-03-25 12:06:20|1667|1666.6|1667.2|1666.6|1667.4|1667|1667|1666.6|302
1616673990000|2021-03-25 12:06:30|1667|1666.4|1667|1666.6|1667.2|1666.6|1666.6|1666.2|0
1616674000000|2021-03-25 12:06:40|1667.2|1666.8|1667.4|1667|1667.4|1667.2|1667|1666.6|859
1616674010000|2021-03-25 12:06:50|1667.6|1667.2|1667.8|1667.4|1667.8|1667.6|1667.6|1667.2|2185
1616674020000|2021-03-25 12:07:00|1667.6|1667.2|1667.6|1667|1667.6|1667.2|1667.4|1667|0
1616674030000|2021-03-25 12:07:10|1667.8|1667.2|1668.2|1668|1668.6|1668.4|1667.6|1667.2|11262
1616674040000|2021-03-25 12:07:20|1668|1667.8|1668.6|1668.2|1668.8|1668.4|1667.8|1667.4|25437
1616674050000|2021-03-25 12:07:30|1668.4|1668|1667.6|1667.2|1668.4|1668|1667.6|1667.2|2760
1616674060000|2021-03-25 12:07:40|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.4|1667|426
1616674070000|2021-03-25 12:07:50|1667.2|1666.8|1667.4|1667|1667.4|1667|1667|1666.6|1549
1616674080000|2021-03-25 12:08:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667.2|1548
1616674090000|2021-03-25 12:08:10|1667.4|1667|1667.4|1667|1667.4|1667|1667.2|1667|2849
1616674100000|2021-03-25 12:08:20|1667.6|1667.2|1667.8|1667.4|1667.8|1667.6|1667.4|1667|460
1616674110000|2021-03-25 12:08:30|1667.6|1667.6|1667.6|1667.2|1667.8|1667.6|1667.4|1667|82
1616674120000|2021-03-25 12:08:40|1667.4|1667|1667.8|1667.4|1667.8|1667.4|1667.2|1667|3810
1616674130000|2021-03-25 12:08:50|1667.6|1667.2|1667|1666.6|1667.6|1667.2|1667|1666.6|682
1616674140000|2021-03-25 12:09:00|1666.8|1666.8|1667.4|1666.8|1667.4|1667|1666.8|1666.8|2404
1616674150000|2021-03-25 12:09:10|1667.2|1667|1667|1666.8|1667.4|1667|1667|1666.6|30
1616674160000|2021-03-25 12:09:20|1667.2|1666.6|1667.4|1667|1667.4|1667|1667.2|1666.6|6
1616674170000|2021-03-25 12:09:30|1667.6|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667|192
1616674180000|2021-03-25 12:09:40|1667.8|1667.4|1668|1667.8|1668|1667.8|1667.6|1667.4|2915
1616674190000|2021-03-25 12:09:50||1667.6||1667.6||1667.8||1667.6|650
1616674200000|2021-03-25 12:10:00|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|5325
1616674210000|2021-03-25 12:10:10|1667.6|1667.6|1667.6|1667.4|1667.6|1667.6|1667|1666.6|1186
1616674220000|2021-03-25 12:10:20|1667.8|1667.6|1667.6|1667.2|1667.8|1667.6|1667.6|1667.2|0
1616674230000|2021-03-25 12:10:30|1667.4|1667|1667.6|1667|1667.6|1667.2|1667.4|1667|305
1616674240000|2021-03-25 12:10:40|1667.4|1667.2|1667.2|1667|1668|1667.4|1667.2|1667|6073
1616674250000|2021-03-25 12:10:50|1667.4|1667.2|1667.8|1667.4|1667.8|1667.4|1667.4|1667.2|1085
1616674260000|2021-03-25 12:11:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667|250
1616674270000|2021-03-25 12:11:10|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.6|1667.6|2495
1616674280000|2021-03-25 12:11:20|1668.2|1667.8|1668|1667.8|1668.2|1668|1668|1667.8|250
1616674290000|2021-03-25 12:11:30|1668.2|1667.6|1668.2|1668|1668.2|1668|1668.2|1667.6|344
1616674300000|2021-03-25 12:11:40|1668|1667.8|1668|1667.8|1668|1667.8|1667.8|1667.6|588
1616674310000|2021-03-25 12:11:50|1668.2|1668|1668.2|1668|1668.4|1668|1668.2|1667.8|3835
1616674320000|2021-03-25 12:12:00|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.4|1668|1102
1616674330000|2021-03-25 12:12:10|1668.2|1667.8|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|12246
1616674340000|2021-03-25 12:12:20|1668|1667.8|1668|1667.6|1668|1667.8|1668|1667.6|0
1616674350000|2021-03-25 12:12:30|1668.4|1667.8|1669.4|1669|1669.4|1669|1668|1667.8|21422
1616674360000|2021-03-25 12:12:40|1669.2|1669.2|1668.8|1668.4|1669.2|1669.2|1668.6|1668.4|1485
1616674370000|2021-03-25 12:12:50|1668.6|1668.6|1668.4|1668.2|1668.6|1668.6|1668.4|1668.2|300
1616674380000|2021-03-25 12:13:00|||||||||233
1616674390000|2021-03-25 12:13:10|1668.6|1668.4|1668.6|1668.2|1668.8|1668.6|1668.4|1668.2|2496
1616674400000|2021-03-25 12:13:20|1668.4|1668|1667.6|1667.2|1668.4|1668|1667.6|1667.2|20352
1616674410000|2021-03-25 12:13:30|1667.8|1667.4|1667.6|1667.2|1667.8|1667.6|1667.6|1667.2|1266
1616674420000|2021-03-25 12:13:40|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1667|825
1616674430000|2021-03-25 12:13:50|1667.4|1666.8|1666.8|1666.4|1667.4|1666.8|1666.6|1666.4|1579
1616674440000|2021-03-25 12:14:00|1666.6|1666.2|1666.4|1666|1666.8|1666.6|1666.4|1666|2064
1616674450000|2021-03-25 12:14:10|1666.2|1665.8|1665.8|1665.6|1666.2|1665.8|1665.4|1665.2|4915
1616674460000|2021-03-25 12:14:20|1666|1665.8|1666|1665.4|1666.2|1666|1666|1665.4|1140
1616674470000|2021-03-25 12:14:30|1665.6|1665.6|1665.4|1665.2|1665.8|1665.6|1665.2|1665|6830
1616674480000|2021-03-25 12:14:40|1665.6|1665|1665.6|1665.2|1666.2|1665.8|1665.6|1665|1383
1616674490000|2021-03-25 12:14:50|1665.8|1665.4|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|5058
1616674500000|2021-03-25 12:15:00|1665.4|1665.2|1665.6|1665.2|1665.8|1665.4|1665.2|1665|9075
1616674510000|2021-03-25 12:15:10|1665.8|1665.4|1665.8|1665.2|1665.8|1665.4|1665.4|1665.2|1937
1616674520000|2021-03-25 12:15:20|1666|1665.4|1666.4|1666|1666.4|1666|1666|1665.4|212
1616674530000|2021-03-25 12:15:30|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1665.8|1665.6|205
1616674540000|2021-03-25 12:15:40|1666.2|1665.4|1665.6|1665.2|1666.2|1665.4|1665.2|1665|3063
1616674550000|2021-03-25 12:15:50|1665.8|1665.4|1665.4|1665|1665.8|1665.6|1665.2|1665|349
1616674560000|2021-03-25 12:16:00|1665.2|1664.8|1665|1664.8|1665.4|1665|1665|1664.8|16961
1616674570000|2021-03-25 12:16:10|1665.2|1665|1665.4|1665|1665.4|1665|1665.2|1665|1079
1616674580000|2021-03-25 12:16:20|1665.2|1664.8|1665.6|1665|1665.6|1665.2|1665.2|1664.8|660
1616674590000|2021-03-25 12:16:30|1665.4|1664.8|1664.8|1664.4|1665.4|1665|1664.8|1664.2|23088
1616674600000|2021-03-25 12:16:40|1664.6|1664.2|1664.6|1664.2|1664.6|1664.2|1664.6|1664.2|0
1616674610000|2021-03-25 12:16:50|1664.4|1664|1664.8|1664.4|1664.8|1664.6|1664.4|1664|1436
1616674620000|2021-03-25 12:17:00|1665|1664.6|1665.8|1665.2|1665.8|1665.4|1665|1664.6|50
1616674630000|2021-03-25 12:17:10|1665.6|1665|1665.4|1665|1665.6|1665.2|1665.2|1664.8|0
1616674640000|2021-03-25 12:17:20|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|2837
1616674650000|2021-03-25 12:17:30|1666|1665.6|1665.6|1665.2|1666|1665.6|1665.4|1665|0
1616674660000|2021-03-25 12:17:40|1665.8|1665.4|1666.2|1665.8|1666.2|1665.8|1665.6|1665.4|402
1616674670000|2021-03-25 12:17:50|1666.4|1665.6|1666.4|1666|1666.6|1666|1666.4|1665.6|0
1616674680000|2021-03-25 12:18:00|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.6|112
1616674690000|2021-03-25 12:18:10|1666.4|1666|1666.8|1666.4|1667|1666.4|1666.4|1666|0
1616674700000|2021-03-25 12:18:20|1667|1666.6|1666.4|1666.2|1667|1666.6|1666.4|1666.2|1873
1616674710000|2021-03-25 12:18:30|1666.6|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|0
1616674720000|2021-03-25 12:18:40|1667|1666.6|1667.4|1667|1667.4|1667|1667|1666.6|596
1616674730000|2021-03-25 12:18:50|1667.6|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|1189
1616674740000|2021-03-25 12:19:00|1667.8|1667.4|1667.8|1667.4|1667.8|1667.6|1667.8|1667.4|0
1616674750000|2021-03-25 12:19:10|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.4|1754
1616674760000|2021-03-25 12:19:20|1667.6|1667.2|1667.2|1666.8|1667.6|1667.2|1666.8|1666.4|1836
1616674770000|2021-03-25 12:19:30|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1667|1429
1616674780000|2021-03-25 12:19:40|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|1667.2|1666.8|0
1616674790000|2021-03-25 12:19:50||1667||1667||1667||1667|0
1616674800000|2021-03-25 12:20:00|1667.4|1666.8|1667|1666.4|1667.4|1666.8|1666.8|1666.4|30
1616674810000|2021-03-25 12:20:10|1666.8|1666.6|1667.2|1667|1667.2|1667|1666.8|1666.4|339
1616674820000|2021-03-25 12:20:20|1667|1666.8|1667.2|1666.8|1667.4|1666.8|1667|1666.8|210
1616674830000|2021-03-25 12:20:30||1667||1667||1667||1667|302
1616674840000|2021-03-25 12:20:40|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|567
1616674850000|2021-03-25 12:20:50|1666.8|1666.6|1666.4|1666.2|1666.8|1666.8|1666.4|1666|584
1616674860000|2021-03-25 12:21:00|1666.2|1666|1666.4|1666.2|1666.4|1666.2|1666|1665.8|3358
1616674870000|2021-03-25 12:21:10|1666.6|1666.4|1667.2|1666.6|1667.2|1666.8|1666.6|1666.4|213
1616674880000|2021-03-25 12:21:20|1667||1667||1667||1667||0
1616674890000|2021-03-25 12:21:30|1667.2|1666.8|1667.2|1666.6|1667.2|1666.8|1667|1666.6|125
1616674900000|2021-03-25 12:21:40|1667||1667||1667||1667||50
1616674910000|2021-03-25 12:21:50|1667.2|1666.8|1667.8|1667.4|1667.8|1667.6|1667|1666.8|1545
1616674920000|2021-03-25 12:22:00|1668|1667.8|1668.2|1667.8|1668.8|1668.6|1668|1667.8|3923
1616674930000|2021-03-25 12:22:10|1668.4|1668|1668.8|1668.4|1668.8|1668.4|1668.2|1668|500
1616674940000|2021-03-25 12:22:20|1668.6|1668.2|1668.8|1668.2|1668.8|1668.4|1668.4|1668|1227
1616674950000|2021-03-25 12:22:30|1668.6|1668.4|1668.6|1668|1668.8|1668.4|1668.2|1668|7518
1616674960000|2021-03-25 12:22:40|1668.4|1668.2|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|311
1616674970000|2021-03-25 12:22:50|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.4|1668|704
1616674980000|2021-03-25 12:23:00|1668.6|1668.2|1668.6|1668.2|1668.8|1668.4|1668.4|1668|620
1616674990000|2021-03-25 12:23:10|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.8|1668.4|521
1616675000000|2021-03-25 12:23:20||1668.2||1668.6||1668.6||1668.2|100
1616675010000|2021-03-25 12:23:30|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.4|1668|930
1616675020000|2021-03-25 12:23:40|1669|1668.8|1669|1668.6|1669.2|1669|1669|1668.6|1104
1616675030000|2021-03-25 12:23:50|1668.8|1668.4|1668.4|1668.2|1668.8|1668.4|1668.4|1668|0
1616675040000|2021-03-25 12:24:00||1668||1668||1668.2||1668|600
1616675050000|2021-03-25 12:24:10|1668.2|1668.2|1668.4|1668|1668.4|1668.2|1668.2|1668|199
1616675060000|2021-03-25 12:24:20|1668.2|1667.8|1667.6|1667.2|1668.2|1667.8|1667.6|1667.2|2474
1616675070000|2021-03-25 12:24:30|1667.4|1667|1667.8|1667.4|1668|1667.6|1667.4|1667|865
1616675080000|2021-03-25 12:24:40|1668|1667.2|1668|1667.4|1668|1667.4|1668|1667.2|0
1616675090000|2021-03-25 12:24:50|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|0
1616675100000|2021-03-25 12:25:00|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.6|0
1616675110000|2021-03-25 12:25:10|1668.2|1667.8|1668.6|1668|1668.6|1668.4|1668.2|1667.6|1337
1616675120000|2021-03-25 12:25:20||1668.2||1668.2||1668.2||1668.2|0
1616675130000|2021-03-25 12:25:30|1668.4|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|625
1616675150000|2021-03-25 12:25:50|1668|1667.8|1667.6|1667.2|1668|1667.8|1667.4|1667|2528
1616675160000|2021-03-25 12:26:00||1667.4||1667.4||1667.4||1667.4|0
1616675170000|2021-03-25 12:26:10||1667.2||1667.2||1667.2||1667.2|0
1616675180000|2021-03-25 12:26:20|1667.8|1667.4|1667.2|1667|1667.8|1667.6|1667|1666.8|1164
1616675190000|2021-03-25 12:26:30|1667.4|1666.8|1666.8|1666.4|1667.4|1666.8|1666.8|1666.4|929
1616675200000|2021-03-25 12:26:40|1667|1666.6|1667.2|1666.8|1667.4|1666.8|1667|1666.6|0
1616675210000|2021-03-25 12:26:50||1667||1666.8||1667||1666.8|0
1616675220000|2021-03-25 12:27:00|1667||1667||1667||1667||0
1616675230000|2021-03-25 12:27:10|1666.8|1666.6|1666.8|1666.4|1667|1666.8|1666.8|1666.4|827
1616675240000|2021-03-25 12:27:20|1667|1666.6|1667|1666.6|1667|1666.8|1667|1666.6|402
1616675250000|2021-03-25 12:27:30||1666.4||1666.6||1666.6||1666.4|0
1616675260000|2021-03-25 12:27:40|1666.8|1666.8|1666.6|1666.2|1667|1666.8|1666.6|1666.2|2318
1616675270000|2021-03-25 12:27:50||1666||1666.2||1666.2||1666|0
1616675280000|2021-03-25 12:28:00||1666||1666||1666.2||1666|0
1616675290000|2021-03-25 12:28:10||1666.2||1666||1666.2||1666|0
1616675300000|2021-03-25 12:28:20|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.4|1666|1000
1616675310000|2021-03-25 12:28:30|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.4|225
1616675320000|2021-03-25 12:28:40|1666.2||1666.2||1666.2||1666.2||711
1616675330000|2021-03-25 12:28:50|1666.4|1665.8|1666.8|1666.4|1666.8|1666.4|1666.4|1665.8|314
1616675340000|2021-03-25 12:29:00|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.6|307
1616675350000|2021-03-25 12:29:10|1667.4|1667|1667.8|1667.2|1667.8|1667.2|1667.4|1667|583
1616675360000|2021-03-25 12:29:20|1667.6|1667.4|1667.8|1667.4|1668|1667.6|1667.6|1667.2|220
1616675370000|2021-03-25 12:29:30|1667.6|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|1161
1616675380000|2021-03-25 12:29:40|1668|1667.6|1667.4|1667|1668.4|1667.6|1667.4|1667|2397
1616675390000|2021-03-25 12:29:50||1666.8||1666.4||1666.8||1666.4|361
1616675400000|2021-03-25 12:30:00|1667.2|1666.6|1666.6|1666|1667.2|1666.8|1666.6|1666|7166
1616675410000|2021-03-25 12:30:10|1666.4|1665.8|1666.2|1665.8|1666.6|1666.2|1666|1665.6|8147
1616675420000|2021-03-25 12:30:20|1666.4|1666|1667|1666.2|1667|1666.2|1666.4|1666|3763
1616675430000|2021-03-25 12:30:30|1666.8|1666|1666.6|1666.2|1667|1666.6|1666.6|1666|2195
1616675440000|2021-03-25 12:30:40|1666.4|1666|1666.6|1666.2|1667.6|1667|1666.4|1666|3727
1616675450000|2021-03-25 12:30:50|1666.8|1666.4|1667.4|1666.8|1667.8|1667.2|1666.8|1666.4|1837
1616675460000|2021-03-25 12:31:00|1667.2|1666.6|1667|1666.4|1667.2|1666.6|1667|1666.4|467
1616675470000|2021-03-25 12:31:10|1666.8|1666.2|1666.4|1666|1666.8|1666.2|1666.4|1666|2641
1616675480000|2021-03-25 12:31:20|1666.6|1666.2|1666.6|1666|1666.8|1666.4|1666.6|1666|907
1616675490000|2021-03-25 12:31:30|1666.4|1665.8|1666|1665.4|1666.6|1666.2|1666|1665.4|6411
1616675500000|2021-03-25 12:31:40|1665.8|1665.2|1666.8|1666|1666.8|1666|1665.2|1665|2055
1616675510000|2021-03-25 12:31:50|1666.6|1665.8|1666.4|1666|1666.6|1666|1666.4|1665.6|759
1616675520000|2021-03-25 12:32:00|1666.2|1665.8|1666.2|1665.6|1667|1666.4|1666.2|1665.6|2815
1616675530000|2021-03-25 12:32:10|1666|1665.8|1666.6|1666.4|1666.6|1666.4|1666|1665.8|10
1616675540000|2021-03-25 12:32:20|1666.8|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.4|3957
1616675550000|2021-03-25 12:32:30|1666.8|1666.4|1667.2|1666.8|1667.4|1667|1666.8|1666.4|1471
1616675560000|2021-03-25 12:32:40|1667|1666.6|1667.2|1666.6|1667.2|1666.8|1666.8|1666.4|4303
1616675570000|2021-03-25 12:32:50|1667.4|1666.8|1667.4|1667|1667.4|1667.2|1667.4|1666.8|0
1616675580000|2021-03-25 12:33:00|1667.2|1666.8|1667.6|1667.2|1668|1667.6|1666.8|1666.6|8664
1616675590000|2021-03-25 12:33:10|1667.4||1667.6||1667.6||1667.4||0
1616675600000|2021-03-25 12:33:20||1667.4||1667.2||1667.4||1667.2|890
1616675610000|2021-03-25 12:33:30|1667.4|1667|1667.4|1667|1667.4|1667|1667.2|1667|237
1616675620000|2021-03-25 12:33:40|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.2|1667|3536
1616675630000|2021-03-25 12:33:50||1667.6||1667.6||1667.6||1667.6|0
1616675640000|2021-03-25 12:34:00|1667.6|1667.4|1667.4|1667|1667.6|1667.4|1667|1666.8|4504
1616675650000|2021-03-25 12:34:10|1667.6|1667.2|1667.8|1667.6|1668.4|1668|1667.6|1667.2|12403
1616675660000|2021-03-25 12:34:20|1667.6|1667.4|1667.4|1667|1667.6|1667.4|1667.4|1667|200
1616675670000|2021-03-25 12:34:30|1667.2|1667.2|1667.4|1667|1667.6|1667.2|1667.2|1667|1142
1616675680000|2021-03-25 12:34:40|1667.2|1666.8|1666.6|1666.2|1667.2|1666.8|1666.4|1666.2|5934
1616675690000|2021-03-25 12:34:50|1666.8|1666.4|1667|1666.2|1667|1666.6|1666.8|1666.2|329
1616675700000|2021-03-25 12:35:00|1666.8|1666|1665.6|1665.2|1666.8|1666|1665.4|1665|2830
1616675710000|2021-03-25 12:35:10|1665.4|1665.4|1665.6|1665.2|1665.6|1665.4|1665.4|1665.2|1348
1616675720000|2021-03-25 12:35:20|1666|1665.4|1665.6|1665.4|1666|1665.6|1665.4|1665.2|18572
1616675730000|2021-03-25 12:35:30|||||||||1045
1616675740000|2021-03-25 12:35:40|1665.4|1665|1665|1664.6|1665.4|1665|1665|1664.6|17239
1616675750000|2021-03-25 12:35:50|1665.2|1664.8|1666|1665.6|1666|1665.6|1665.2|1664.8|5239
1616675760000|2021-03-25 12:36:00|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.2|1664.8|1404
1616675770000|2021-03-25 12:36:10|1665.6|1665.2|1665.6|1665.4|1665.6|1665.4|1665.6|1665.2|588
1616675780000|2021-03-25 12:36:20|1665.8|1665.6|1666|1665.4|1666|1665.8|1665.6|1665.4|7242
1616675790000|2021-03-25 12:36:30|1665.8|1665.6|1666.6|1666.2|1666.6|1666.2|1665.8|1665.6|2373
1616675800000|2021-03-25 12:36:40|1666.4|1666|1665.8|1665.6|1666.4|1666|1665.8|1665.6|233
1616675810000|2021-03-25 12:36:50|1666|1665.8|1666.6|1666.2|1666.8|1666.2|1666|1665.8|405
1616675820000|2021-03-25 12:37:00|1666.8|1666.4|1666.2|1666|1666.8|1666.4|1665.8|1665.6|2841
1616675830000|2021-03-25 12:37:10|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|0
1616675840000|2021-03-25 12:37:20|1666.4|1666|1665.8|1665.4|1666.4|1666|1665.6|1665.4|4478
1616675850000|2021-03-25 12:37:30|1665.6|1665.2|1665.6|1665.2|1665.8|1665.2|1665.6|1665.2|0
1616675860000|2021-03-25 12:37:40|1665.8|1665.4|1665.6|1665.2|1665.8|1665.4|1665.4|1665.2|1062
1616675870000|2021-03-25 12:37:50|1665.4|1665.4|1665.2|1664.8|1665.4|1665.4|1665|1664.8|2956
1616675880000|2021-03-25 12:38:00|1665|1664.6|1664.8|1664.6|1665.4|1665|1664.6|1664.4|9327
1616675890000|2021-03-25 12:38:10|1665|1664.8|1665.2|1664.8|1665.2|1665|1664.8|1664.6|2786
1616675900000|2021-03-25 12:38:20|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|0
1616675910000|2021-03-25 12:38:30|1665.4|1665|1665.4|1665|1665.4|1665.2|1665.2|1664.8|715
1616675920000|2021-03-25 12:38:40||1665.2||1665.2||1665.2||1665.2|500
1616675930000|2021-03-25 12:38:50||1665||1665||1665||1665|680
1616675940000|2021-03-25 12:39:00|1665.2|1664.8|1665.2|1665|1665.2|1665|1665|1664.8|294
1616675950000|2021-03-25 12:39:10|1665.4|1665.2|1665.2|1664.8|1665.6|1665.2|1665|1664.8|2710
1616675960000|2021-03-25 12:39:20|1665|1665|1665.6|1665.2|1665.6|1665.2|1665|1664.8|1575
1616675970000|2021-03-25 12:39:30|1665.4|1665|1665.2|1664.8|1665.4|1665|1665|1664.8|1410
1616675980000|2021-03-25 12:39:40|1665|1664.6|1664.2|1663.8|1665.2|1665|1664|1663.8|12360
1616675990000|2021-03-25 12:39:50|1664.4|1664|1664.6|1664.2|1664.6|1664.4|1664.2|1664|3802
1616676000000|2021-03-25 12:40:00|1664.4|1664|1664.4|1664|1664.6|1664|1664|1663.6|2941
1616676010000|2021-03-25 12:40:10|1664|1663.8|1664.8|1664.2|1664.8|1664.2|1663.8|1663.4|4532
1616676020000|2021-03-25 12:40:20|1664.6|1664.4|1664.6|1664.2|1664.8|1664.4|1664.6|1664.2|0
1616676030000|2021-03-25 12:40:30||1664.4||1664.4||1664.4||1664.2|2260
1616676040000|2021-03-25 12:40:40|1664.8|1664.6|1664.8|1664.4|1665|1664.6|1664.8|1664.4|336
1616676050000|2021-03-25 12:40:50|1665|1664.6|1665.4|1665|1665.4|1665|1665|1664.4|4761
1616676060000|2021-03-25 12:41:00|1665.2|1665.2|1663.6|1663.4|1665.2|1665.2|1663.6|1663.4|21085
1616676070000|2021-03-25 12:41:10|1663.4|1663.2|1663.4|1662.8|1663.4|1663.2|1663.2|1662.8|3440
1616676080000|2021-03-25 12:41:20|1663|1663|1663.2|1663|1663.4|1663|1662.8|1662.4|9903
1616676090000|2021-03-25 12:41:30|1663|1662.8|1662.2|1662|1663.2|1662.8|1662.2|1662|10245
1616676100000|2021-03-25 12:41:40|1662|1661.8|1661.4|1661.2|1662|1661.8|1661.2|1661|103411
1616676110000|2021-03-25 12:41:50|1661.2|1661|1661.4|1661|1661.4|1661|1661|1660.6|5062
1616676120000|2021-03-25 12:42:00|1661.2|1660.8|1660.8|1660.4|1661.2|1660.8|1660.6|1660.4|1262
1616676130000|2021-03-25 12:42:10|1661|1660.6|1661|1660.6|1661|1660.8|1660.6|1660.4|2100
1616676140000|2021-03-25 12:42:20|1660.8|1660.4|1660.6|1660.2|1660.8|1660.6|1660.4|1660.2|4067
1616676150000|2021-03-25 12:42:30|1660.4|1660|1659.4|1659.2|1660.4|1660|1658.8|1658.4|140189
1616676160000|2021-03-25 12:42:40|1659.2|1659|1658.8|1658.2|1659.6|1659.2|1658.8|1658.2|17292
1616676170000|2021-03-25 12:42:50|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.2|1658|6146
1616676180000|2021-03-25 12:43:00|1659|1658.6|1659.2|1659|1659.2|1659|1659|1658.6|2841
1616676190000|2021-03-25 12:43:10|1659.4|1659.2|1659|1658.8|1659.4|1659.2|1659|1658.6|5283
1616676200000|2021-03-25 12:43:20|1659.2|1658.6|1660|1659.6|1660.2|1660|1659|1658.6|5196
1616676210000|2021-03-25 12:43:30|1659.8|1659.4|1659|1658.6|1659.8|1659.4|1659|1658.6|5369
1616676220000|2021-03-25 12:43:40|1658.8|1658.4|1658.8|1658.4|1659.2|1659|1658.4|1658|11844
1616676230000|2021-03-25 12:43:50|1658.6|1658.2|1658.6|1658.2|1658.8|1658.4|1658.4|1658|1426
1616676240000|2021-03-25 12:44:00|1658.4|1658.4|1658.6|1658.4|1658.6|1658.4|1658.4|1658.4|1950
1616676250000|2021-03-25 12:44:10|1658.8|1658.6|1658.8|1658.4|1659.2|1658.8|1658.6|1658.4|2777
1616676260000|2021-03-25 12:44:20|1658.4|1658.2|1658.6|1658.4|1659|1658.6|1658.4|1658.2|714
1616676270000|2021-03-25 12:44:30|1658.8|1658.6|1658.4|1657.8|1658.8|1658.6|1658.2|1657.8|5781
1616676280000|2021-03-25 12:44:40|1658.2|1658|1658.2|1657.8|1658.4|1658|1657.8|1657.6|2078
1616676290000|2021-03-25 12:44:50|1658|1658|1658.8|1658.4|1658.8|1658.4|1658|1658|731
1616676300000|2021-03-25 12:45:00|1658.6|1658.6|1658.2|1657.8|1658.8|1658.6|1658.2|1657.6|2482
1616676310000|2021-03-25 12:45:10|1658.4|1657.6|1657.8|1657.4|1658.4|1657.8|1657.4|1657.2|6870
1616676320000|2021-03-25 12:45:20|1658|1657.2|1658|1657.6|1658|1657.8|1657.8|1657.2|4351
1616676330000|2021-03-25 12:45:30|1658.2|1657.8|1658.4|1658|1658.4|1658|1658|1657.6|444
1616676340000|2021-03-25 12:45:40|1658.6|1658.2|1659.4|1658.8|1659.4|1659|1658.6|1658.2|438
1616676350000|2021-03-25 12:45:50|1659.2|1659|1659|1658.4|1659.2|1659.2|1658.8|1658.4|737
1616676360000|2021-03-25 12:46:00|1659.2|1658.6|1658.8|1658.6|1659.4|1658.8|1658.8|1658.6|1316
1616676370000|2021-03-25 12:46:10|1659|1658.8|1659.8|1659.6|1659.8|1659.6|1659|1658.8|554
1616676380000|2021-03-25 12:46:20|1660|1659.8|1660.2|1659.6|1660.6|1660.4|1659.8|1659.6|3771
1616676390000|2021-03-25 12:46:30|1660|1659.4|1659.6|1659|1660|1659.6|1659.4|1659|500
1616676400000|2021-03-25 12:46:40|1659.8|1659.2|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|0
1616676410000|2021-03-25 12:46:50|1659.8|1659|1659.4|1659|1659.8|1659.4|1659.2|1659|1448
1616676420000|2021-03-25 12:47:00|1659.6|1659.2|1660|1659.6|1660.4|1660|1659.6|1659.2|1970
1616676430000|2021-03-25 12:47:10|1660.2|1659.8|1660.4|1659.8|1660.6|1660.2|1660.2|1659.8|4156
1616676440000|2021-03-25 12:47:20|1660.6|1660|1661|1660.6|1661|1660.6|1660.4|1660|6797
1616676450000|2021-03-25 12:47:30|1660.8|1660.4|1660.6|1660.2|1660.8|1660.6|1660.6|1660.2|300
1616676460000|2021-03-25 12:47:40|1660.8|1660.4|1660.8|1660.2|1661|1660.6|1660.6|1660.2|872
1616676470000|2021-03-25 12:47:50|1661|1660.4|1660.6|1660|1661|1660.6|1660.2|1660|665
1616676480000|2021-03-25 12:48:00|1660.4|1660.2|1661|1660.6|1661.2|1660.8|1660.4|1660.2|2050
1616676490000|2021-03-25 12:48:10|1660.8|1660.8|1661|1660.8|1661|1660.8|1660.8|1660.4|470
1616676500000|2021-03-25 12:48:20|1661.2|1660.6|1661.6|1661.4|1661.8|1661.4|1661.2|1660.6|13448
1616676510000|2021-03-25 12:48:30|1661.8|1661.6|1662|1661.6|1662.6|1662.4|1661.8|1661.4|7489
1616676520000|2021-03-25 12:48:40|1662.2|1661.8|1662.6|1662.2|1662.6|1662.2|1662.2|1661.6|4831
1616676530000|2021-03-25 12:48:50|1662.8|1662.4|1662.6|1662.2|1663|1662.8|1662.6|1662.2|799
1616676540000|2021-03-25 12:49:00|1662.2|1662|1662.4|1662|1662.8|1662.4|1662|1661.6|3942
1616676550000|2021-03-25 12:49:10|1663|1662.8|1662.6|1662.2|1663|1662.8|1662.4|1662.2|30898
1616676560000|2021-03-25 12:49:20|1662.4|1662.4|1662.8|1662.6|1663|1662.8|1662.4|1662.4|1107
1616676570000|2021-03-25 12:49:30|1663|1662.8|1663.6|1663.2|1663.8|1663.4|1663|1662.6|2670
1616676580000|2021-03-25 12:49:40|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663.4|1663|680
1616676590000|2021-03-25 12:49:50|1663.6|1663.2|1663.4|1663|1663.6|1663.4|1663.4|1663|200
1616676600000|2021-03-25 12:50:00|1663.6|1663.4|1663.2|1663|1663.6|1663.4|1663|1662.6|2233
1616676610000|2021-03-25 12:50:10|1663.4|1663.2|1663.4|1663|1663.6|1663.2|1663.4|1663|318
1616676620000|2021-03-25 12:50:20|1663.2|1662.8|1663.2|1663|1663.2|1663|1662.8|1662.6|3739
1616676630000|2021-03-25 12:50:30|1663.4|1663.2|1663.4|1663|1663.4|1663.2|1663.4|1663|830
1616676640000|2021-03-25 12:50:40|1663.2|1662.8|1662.6|1662|1663.2|1663|1662.4|1662|6537
1616676650000|2021-03-25 12:50:50|1662.8|1662.2|1662.8|1662.4|1662.8|1662.6|1662.6|1662.2|813
1616676660000|2021-03-25 12:51:00||1662.2||1662.2||1662.2||1662.2|0
1616676670000|2021-03-25 12:51:10|1663|1662.4|1663.6|1663|1663.6|1663|1663|1662.4|143
1616676680000|2021-03-25 12:51:20|1663.4|1663.2|1663.8|1663.4|1663.8|1663.6|1663.4|1663|600
1616676690000|2021-03-25 12:51:30|1664|1663.6|1664|1663.4|1664|1663.8|1664|1663.4|376
1616676700000|2021-03-25 12:51:40|1663.8|1663|1663.4|1663|1663.8|1663.2|1663.2|1663|1684
1616676710000|2021-03-25 12:51:50|1663.2|1662.6|1663.2|1663|1663.4|1663|1663|1662.6|5523
1616676720000|2021-03-25 12:52:00|1663.4|1662.8|1663.4|1663|1663.4|1663|1663.4|1662.8|2730
1616676730000|2021-03-25 12:52:10|1663.6|1663.2|1664.2|1664|1664.2|1664|1663.6|1663.2|5044
1616676740000|2021-03-25 12:52:20|1664.4|1664.2|1664.8|1664.4|1665|1664.8|1664.4|1664|11421
1616676750000|2021-03-25 12:52:30|1664.6|1664.2|1664.6|1664.2|1664.8|1664.4|1664|1663.8|4600
1616676760000|2021-03-25 12:52:40|1664.8|1664|1665.2|1664.8|1665.4|1664.8|1664.6|1664|1334
1616676770000|2021-03-25 12:52:50|1665||1665.2||1665.2||1665||3011
1616676780000|2021-03-25 12:53:00|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|3569
1616676790000|2021-03-25 12:53:10|1665.4|1665|1666.2|1665.8|1666.2|1665.8|1665.4|1665|3015
1616676800000|2021-03-25 12:53:20|1666|1665.6|1666.2|1666|1666.2|1666|1665.8|1665.6|1122
1616676810000|2021-03-25 12:53:30||1665.8||1666||1666||1665.8|18875
1616676820000|2021-03-25 12:53:40|1666.4|1666.2|1666.8|1666.6|1666.8|1666.6|1666.2|1666.2|4065
1616676830000|2021-03-25 12:53:50|1667|1666.8|1666.6|1666.2|1667|1666.8|1666.6|1666.2|3785
1616676840000|2021-03-25 12:54:00|1666.4|1666|1666.6|1666|1666.6|1666|1666.4|1666|1311
1616676850000|2021-03-25 12:54:10|1666.4|1665.8|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|1361
1616676860000|2021-03-25 12:54:20|1666.8|1666.6|1666.8|1666.4|1667|1666.6|1666.8|1666.4|2603
1616676870000|2021-03-25 12:54:30|1667|1666.6|1665.4|1665|1667|1666.6|1665.4|1665|17844
1616676880000|2021-03-25 12:54:40|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.6|1723
1616676890000|2021-03-25 12:54:50|1665|1664.4|1664.8|1664.4|1665|1664.4|1664.6|1664.2|3715
1616676900000|2021-03-25 12:55:00|1664.6|1664.2|1664.2|1663.6|1665|1664.8|1664|1663.6|6734
1616676910000|2021-03-25 12:55:10|1664||1664||1664||1664||160
1616676920000|2021-03-25 12:55:20|1664.2|1663.8|1664.6|1664|1664.8|1664|1664.2|1663.8|0
1616676930000|2021-03-25 12:55:30|1664.4|1664.2|1664.8|1664.4|1664.8|1664.6|1664.4|1664|548
1616676940000|2021-03-25 12:55:40|1664.6|1664.2|1664.6|1664|1665|1664.8|1664.4|1664|2707
1616676950000|2021-03-25 12:55:50|1664.8|1664.2|1665|1664.8|1665|1664.8|1664.6|1664.2|2
1616676960000|2021-03-25 12:56:00|1665.2|1664.6|1665.4|1665|1665.6|1665.2|1665|1664.6|3512
1616676970000|2021-03-25 12:56:10|1665.6|1665.2|1665.8|1665.4|1666|1665.4|1665.6|1665.2|211
1616676980000|2021-03-25 12:56:20|1666|1665.6|1666.4|1666|1666.8|1666.4|1666|1665.6|3064
1616676990000|2021-03-25 12:56:30|1666.2|1665.8|1666.2|1665.8|1666.4|1665.8|1665.8|1665.4|1889
1616677000000|2021-03-25 12:56:40|1666.4|1666|1666.2|1665.8|1666.4|1666|1666|1665.6|1162
1616677010000|2021-03-25 12:56:50|1666.4|1666|1666.6|1666.2|1666.8|1666.4|1666.4|1666|1906
1616677020000|2021-03-25 12:57:00|1666.4|1666|1666.6|1666.2|1666.6|1666.4|1666|1665.6|12641
1616677030000|2021-03-25 12:57:10|1666.8|1666.4|1668|1667.6|1668|1667.6|1666.8|1666.4|7686
1616677040000|2021-03-25 12:57:20|1668.2|1667.8|1668.2|1667.6|1668.2|1667.8|1668|1667.6|1605
1616677050000|2021-03-25 12:57:30|1668|1667.4|1667.4|1667|1668|1667.4|1667.2|1666.8|9243
1616677060000|2021-03-25 12:57:40|1667.2|1666.8|1667|1666.6|1667.4|1667|1666.6|1666.4|8800
1616677070000|2021-03-25 12:57:50|1667.2|1666.8|1666.6|1666|1667.2|1667|1666.2|1666|5369
1616677080000|2021-03-25 12:58:00|1666.4|1665.8|1666.4|1666|1666.6|1666.2|1666.2|1665.8|1724
1616677090000|2021-03-25 12:58:10|1666.2|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1666|525
1616677100000|2021-03-25 12:58:20|1666.4|1666|1666.2|1665.8|1666.8|1666.4|1666|1665.8|770
1616677110000|2021-03-25 12:58:30|1666|1665.6|1665.6|1665.2|1666.2|1665.6|1665.6|1665.2|1281
1616677120000|2021-03-25 12:58:40|1665.8|1665.4|1666.6|1666|1666.6|1666|1665.8|1665.4|482
1616677130000|2021-03-25 12:58:50|1666.8|1666.2|1666.8|1666.4|1666.8|1666.4|1666.8|1666.2|0
1616677140000|2021-03-25 12:59:00|1666.6|1666.2|1667.4|1667|1667.4|1667|1666.4|1666|2761
1616677150000|2021-03-25 12:59:10|1667.6|1667.2|1667.6|1667|1667.6|1667.2|1667.4|1667|381
1616677160000|2021-03-25 12:59:20|1667.8|1667.2|1668|1667.4|1668|1667.4|1667.8|1667.2|0
1616677170000|2021-03-25 12:59:30|1668.2|1667.6|1668.6|1668.4|1668.6|1668.4|1668.2|1667.6|1350
1616677180000|2021-03-25 12:59:40|1668.8|1668.2|1669.4|1669|1669.4|1669.2|1668.6|1668.2|6225
1616677190000|2021-03-25 12:59:50|1669.2|1669.2|1669.4|1669|1669.6|1669.4|1668.6|1668.4|12356
1616677200000|2021-03-25 13:00:00|1669.2|1668.8|1667.4|1667|1669.2|1668.8|1667.4|1667|8341
1616677210000|2021-03-25 13:00:10|1667.6|1667.2|1668|1667.4|1668|1667.6|1667.6|1667.2|286
1616677220000|2021-03-25 13:00:20|1668.2|1667.6|1669.8|1669.4|1670|1669.6|1668|1667.6|12040
1616677230000|2021-03-25 13:00:30|1670|1669.6|1670.4|1670|1670.4|1670|1669.8|1669.6|1688
1616677240000|2021-03-25 13:00:40|1670.2|1669.8|1670.2|1669.8|1670.8|1670.6|1670|1669.6|5649
1616677250000|2021-03-25 13:00:50|1670.4|1670|1670.2|1669.8|1670.4|1670.2|1670|1669.8|3787
1616677260000|2021-03-25 13:01:00|1670.4|1670|1670.6|1670.2|1671|1670.8|1670.4|1669.8|21356
1616677270000|2021-03-25 13:01:10||1670||1670||1670||1670|0
1616677280000|2021-03-25 13:01:20|1670.8|1670.2|1670.6|1670.4|1671.4|1671.2|1670.6|1670.2|15839
1616677290000|2021-03-25 13:01:30|1670.8|1670.2|1670.4|1670|1670.8|1670.6|1670.4|1670|27026
1616677300000|2021-03-25 13:01:40|1670.6|1670.2|1671.2|1670.8|1671.4|1671|1670.4|1670|10482
1616677310000|2021-03-25 13:01:50|1671.4|1671|1670.6|1670.2|1671.4|1671.2|1670.2|1669.8|15546
1616677320000|2021-03-25 13:02:00|1670.4|1670|1671.2|1670.8|1671.2|1670.8|1670.2|1669.8|619
1616677330000|2021-03-25 13:02:10|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|856
1616677340000|2021-03-25 13:02:20|1671.4|1671.4|1671.6|1671|1671.8|1671.6|1671.2|1671|1240
1616677350000|2021-03-25 13:02:30|1671.8|1671.2|1671.8|1671.4|1671.8|1671.6|1671.8|1671.2|1414
1616677360000|2021-03-25 13:02:40|1671.6|1671.6|1671.6|1671.2|1671.6|1671.6|1671.6|1671.2|437
1616677370000|2021-03-25 13:02:50|1671.4|1671|1671.2|1670.8|1671.8|1671.6|1670.8|1670.4|4695
1616677380000|2021-03-25 13:03:00|1671.4|1671|1671.4|1671|1671.6|1671.4|1670.8|1670.6|3309
1616677390000|2021-03-25 13:03:10|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1671|1670.6|2064
1616677400000|2021-03-25 13:03:20|1671.4|1671|1671.6|1671|1671.6|1671.2|1671.2|1670.6|169
1616677410000|2021-03-25 13:03:30|1671.4|1670.8|1670.6|1670.2|1671.4|1670.8|1670.2|1669.8|13133
1616677420000|2021-03-25 13:03:40|1670.8|1670.4|1671|1670.4|1671|1670.6|1670.8|1670.2|3507
1616677430000|2021-03-25 13:03:50|1670.8|1670.6|1671|1670.6|1671.6|1671.2|1670.8|1670.6|3936
1616677440000|2021-03-25 13:04:00|1671.2|1670.4|1671.6|1671.2|1671.8|1671.4|1671.2|1670.4|187
1616677450000|2021-03-25 13:04:10|1671.8|1671.4|1671.8|1671.4|1672.2|1671.8|1671.2|1670.8|7047
1616677460000|2021-03-25 13:04:20|1671.6|1671.6|1671.2|1670.8|1671.6|1671.6|1671.2|1670.8|903
1616677470000|2021-03-25 13:04:30|1671.4|1671|1671.4|1671|1671.4|1671.2|1671.2|1670.8|1596
1616677480000|2021-03-25 13:04:40|1671.2|1671.2|1671.4|1671|1671.4|1671.2|1671.2|1671|389
1616677490000|2021-03-25 13:04:50|1671.2|1670.8|1671|1670.8|1671.2|1671|1670.6|1670.4|3431
1616677500000|2021-03-25 13:05:00|1670.8|1670.6|1670|1669.6|1670.8|1670.6|1670|1669.6|3763
1616677510000|2021-03-25 13:05:10|1669.8|1669.8|1670.2|1669.8|1670.4|1670|1669.8|1669.8|2050
1616677520000|2021-03-25 13:05:20|1670.4|1670|1670.6|1670.2|1670.8|1670.6|1670.2|1670|783
1616677530000|2021-03-25 13:05:30|1670.4|1670|1670.2|1669.8|1670.4|1670|1670.2|1669.6|2470
1616677540000|2021-03-25 13:05:40|1670.4|1670|1669.8|1669.4|1670.4|1670.2|1669.8|1669.4|2365
1616677550000|2021-03-25 13:05:50||1669.6||1669.4||1669.6||1669.4|234
1616677560000|2021-03-25 13:06:00|1669.6|1669.2|1668.8|1668.6|1669.6|1669.2|1668.8|1668.4|756
1616677570000|2021-03-25 13:06:10|1669|1668.8|1670|1669.4|1670.6|1670.4|1669|1668.8|3556
1616677580000|2021-03-25 13:06:20|1670.2|1669.6|1670.2|1669.6|1670.2|1670|1669.8|1669.6|1074
1616677590000|2021-03-25 13:06:30|1670|1669.4|1670|1669.6|1670|1669.8|1669|1668.8|6420
1616677600000|2021-03-25 13:06:40|1669.8|1669.4|1667.8|1667.4|1669.8|1669.4|1667.6|1666.4|82629
1616677610000|2021-03-25 13:06:50|1668|1667.6|1667.6|1667.2|1668.2|1668|1667.6|1667.2|2051
1616677620000|2021-03-25 13:07:00|1667.8|1667.4|1667.4|1667.2|1668.2|1667.8|1667.4|1667.2|3418
1616677630000|2021-03-25 13:07:10|1667.6|1667|1667.4|1667|1667.6|1667.4|1667|1666.8|4091
1616677640000|2021-03-25 13:07:20|1667.6|1667.2|1667|1666.6|1667.8|1667.6|1667|1666.6|1516
1616677650000|2021-03-25 13:07:30|1666.8|1666.4|1666.2|1665.4|1666.8|1666.4|1666.2|1665.4|974
1616677660000|2021-03-25 13:07:40|1666|1665.6|1666.2|1665.8|1666.2|1666|1665.8|1665.4|2788
1616677670000|2021-03-25 13:07:50|1666|1665.6|1665.6|1665.2|1666|1665.6|1665.2|1665|6715
1616677680000|2021-03-25 13:08:00|1665.4|1665|1665.8|1665.2|1665.8|1665.6|1665.2|1665|710
1616677690000|2021-03-25 13:08:10|1665.6|1665.4|1665|1664.6|1665.6|1665.4|1664.8|1664|4111
1616677700000|2021-03-25 13:08:20|1665.2|1664.8|1666.8|1666.2|1666.8|1666.2|1665.2|1664.8|5805
1616677710000|2021-03-25 13:08:30|1666.6|1666|1665.8|1665.2|1666.6|1666|1665.6|1665.2|1058
1616677720000|2021-03-25 13:08:40|1665.6|1665|1665.4|1664.6|1665.6|1665.4|1665|1664.6|211
1616677730000|2021-03-25 13:08:50|1665.2|1664.8|1665.2|1664.6|1665.4|1665|1665|1664.6|935
1616677740000|2021-03-25 13:09:00|1665|1664.4|1663.6|1663.2|1665|1664.6|1663.6|1663.2|12045
1616677750000|2021-03-25 13:09:10|1663.8|1663.6|1664|1663.4|1664.4|1663.6|1663.8|1663.4|592
1616677760000|2021-03-25 13:09:20|1663.6|1663|1663.6|1662.8|1664|1663.2|1663.2|1662.2|6603
1616677770000|2021-03-25 13:09:30|1663.4|1663|1663.4|1663|1663.8|1663.4|1663.4|1663|807
1616677780000|2021-03-25 13:09:40|1663.2|1663.2|1663.4|1663|1663.4|1663.2|1663|1662.8|2439
1616677790000|2021-03-25 13:09:50|1663.6|1663.2|1663.8|1663.6|1663.8|1663.6|1663.4|1662.8|2111
1616677800000|2021-03-25 13:10:00|1663.6|1663.4|1663.8|1663.2|1663.8|1663.4|1663.2|1662.8|1702
1616677810000|2021-03-25 13:10:10|1664|1663|1663.8|1663|1664|1663|1663.4|1663|425
1616677820000|2021-03-25 13:10:20|1664|1663.2|1664.4|1663.8|1665|1664.6|1664|1663.2|6702
1616677830000|2021-03-25 13:10:30|1664.6||1664.4||1664.6||1664.4||0
1616677840000|2021-03-25 13:10:40|1664.6|1664|1664.8|1664.4|1665.2|1664.8|1664.6|1664|580
1616677850000|2021-03-25 13:10:50|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|348
1616677860000|2021-03-25 13:11:00|1664.6|1664.2|1664.4|1664|1664.6|1664.2|1664.4|1664|590
1616677870000|2021-03-25 13:11:10|1664.6|1664.2|1665.2|1665|1665.2|1665|1664.6|1664.2|11277
1616677880000|2021-03-25 13:11:20|1665.4|1665.2|1664.6|1664.2|1665.6|1665.2|1664.6|1664.2|3035
1616677890000|2021-03-25 13:11:30|1664.4|1664|1664.4|1664|1664.6|1664.2|1663.8|1663.4|722
1616677900000|2021-03-25 13:11:40|1664.6|1664.2|1664.6|1664|1664.6|1664.2|1664.4|1664|370
1616677910000|2021-03-25 13:11:50|1664.8|1664.2|1664.8|1664.4|1665|1664.4|1664.8|1664.2|584
1616677920000|2021-03-25 13:12:00|1665|1664.6|1664.6|1664|1665.2|1664.8|1664.2|1664|756
1616677930000|2021-03-25 13:12:10|1664.4|1664.2|1664.2|1664|1664.4|1664.2|1664.2|1664|0
1616677940000|2021-03-25 13:12:20|1664.4|1664.2|1664.6|1664.2|1664.8|1664.4|1664.4|1664.2|1399
1616677950000|2021-03-25 13:12:30|1664.4|1664|1664.2|1663.8|1664.4|1664|1663.8|1663.6|1879
1616677960000|2021-03-25 13:12:40|1664.4|1664|1664.2|1663.8|1664.6|1664.4|1663.6|1663.4|3419
1616677970000|2021-03-25 13:12:50|1664.4|1664|1664.2|1663.6|1664.4|1664.2|1663.8|1663.6|1955
1616677980000|2021-03-25 13:13:00|1664.4|1663.8|1664.6|1664|1664.6|1664|1664.2|1663.8|925
1616677990000|2021-03-25 13:13:10|1664.8|1664.2|1664.4|1664|1665|1664.8|1664.2|1663.8|4132
1616678000000|2021-03-25 13:13:20|1664.2|1663.8|1664.4|1664|1664.4|1664|1664.2|1663.8|487
1616678010000|2021-03-25 13:13:30|1664.2|1663.8|1663.4|1663|1664.2|1663.8|1663.4|1663|611
1616678020000|2021-03-25 13:13:40|1663.6|1663.2|1664.2|1663.6|1664.2|1663.8|1663.4|1663.2|1507
1616678030000|2021-03-25 13:13:50|1664|1663.8|1664.2|1663.8|1664.2|1663.8|1664|1663.8|500
1616678040000|2021-03-25 13:14:00|1664|1663.6|1663.6|1663.2|1664|1663.6|1663.4|1663|3994
1616678050000|2021-03-25 13:14:10|1663.8|1663|1663.6|1663.4|1663.8|1663.4|1663.4|1663|2863
1616678060000|2021-03-25 13:14:20|1663.8|1663.2|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|497
1616678070000|2021-03-25 13:14:30|1664|1663.6|1663.6|1663.2|1664.2|1663.6|1663.6|1663.2|305
1616678080000|2021-03-25 13:14:40|1663.8|1663.4|1664.8|1664.4|1664.8|1664.4|1663.8|1663.4|429
1616678090000|2021-03-25 13:14:50|1664.6|1664.2|1664.6|1664|1664.6|1664.2|1664.2|1664|1001
1616678100000|2021-03-25 13:15:00|1664.4|1664.2|1663.6|1663.2|1664.4|1664.2|1663.4|1663|13549
1616678110000|2021-03-25 13:15:10|1663.8|1663.4|1664|1663.4|1664|1663.8|1663.8|1663.4|256
1616678120000|2021-03-25 13:15:20|1663.8|1663.6|1664|1663.6|1664|1663.8|1663.8|1663.6|63
1616678130000|2021-03-25 13:15:30|1663.8||1664.2||1664.2||1663.8||0
1616678140000|2021-03-25 13:15:40|1664|1663.4|1664.6|1664.2|1664.6|1664.4|1663.8|1663.4|2567
1616678150000|2021-03-25 13:15:50|1664.8|1664.4|1664.4|1664.2|1664.8|1664.6|1664.4|1664|1782
1616678160000|2021-03-25 13:16:00|1664.6|1664|1664|1663.6|1664.6|1664|1663.8|1663.6|2842
1616678170000|2021-03-25 13:16:10|1664.2||1664.2||1664.2||1664.2||0
1616678180000|2021-03-25 13:16:20|1664|1663.4|1664|1663.6|1664.2|1663.6|1663.6|1663.4|705
1616678190000|2021-03-25 13:16:30|1664.2|1663.8|1664.2|1663.8|1664.2|1664|1663.8|1663.4|2832
1616678200000|2021-03-25 13:16:40|1664.4|1664|1664.6|1664.2|1664.6|1664.4|1664.4|1664|1733
1616678210000|2021-03-25 13:16:50|1664.4|1664|1664.2|1663.8|1664.4|1664.2|1664|1663.8|3459
1616678220000|2021-03-25 13:17:00|1664.4|1664|1664.4|1664|1664.6|1664.4|1664.4|1664|587
1616678230000|2021-03-25 13:17:10|1664.6|1664.2|1664.8|1664.4|1665|1664.4|1664.6|1664.2|788
1616678240000|2021-03-25 13:17:20|1665|1664.6|1664.4|1663.8|1665.2|1664.8|1664|1663.4|8242
1616678250000|2021-03-25 13:17:30|1664.2|1663.4|1663.8|1663.4|1664.2|1663.6|1663.6|1663.4|27
1616678260000|2021-03-25 13:17:40|1664|1663.6|1664.2|1663.4|1664.2|1663.6|1663.4|1663.2|656
1616678270000|2021-03-25 13:17:50|1664||1664||1664||1664||0
1616678280000|2021-03-25 13:18:00|1664.2|1663.6|1664.4|1664|1664.6|1664.2|1664.2|1663.6|1101
1616678290000|2021-03-25 13:18:10|1664.2|1664.2|1664.8|1664.4|1664.8|1664.4|1664.2|1664|1400
1616678300000|2021-03-25 13:18:20|1665|1664.6|1665.2|1664.6|1665.2|1664.6|1665|1664.6|620
1616678310000|2021-03-25 13:18:30|1665||1665||1665||1664.8||1024
1616678320000|2021-03-25 13:18:40|1665.2|1664.8|1665.6|1665.2|1665.6|1665.2|1665|1664.8|808
1616678330000|2021-03-25 13:18:50|1665.8|1665.4|1666.6|1666|1666.6|1666.4|1665.8|1665.4|2032
1616678340000|2021-03-25 13:19:00|1666.4|1665.8|1666.4|1666|1666.4|1666.2|1666.2|1665.8|1767
1616678350000|2021-03-25 13:19:10|1666.2|1665.8|1665.8|1665.4|1666.2|1665.8|1665.6|1665.4|3249
1616678360000|2021-03-25 13:19:20|1665.6|1665.2|1665.4|1665.2|1665.6|1665.2|1665.2|1665|812
1616678370000|2021-03-25 13:19:30|1665.2|1665|1665.6|1665|1665.6|1665.2|1665.2|1665|1444
1616678380000|2021-03-25 13:19:40|1665.4|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1665.2|0
1616678390000|2021-03-25 13:19:50|1666|1665.2|1665.8|1665.4|1666|1665.8|1665.8|1665.2|1048
1616678400000|2021-03-25 13:20:00|1666|1665.6|1665.4|1665|1666.2|1665.8|1665.2|1665|3826
1616678410000|2021-03-25 13:20:10|1665.6|1665.2|1665.4|1665|1665.6|1665.4|1665.2|1665|913
1616678420000|2021-03-25 13:20:20|1665.2|1664.8|1665.2|1665|1665.6|1665|1664.8|1664.4|889
1616678430000|2021-03-25 13:20:30|1665.4|1665.2|1666|1665.6|1666|1665.6|1665.4|1665|94
1616678440000|2021-03-25 13:20:40|1665.8|1665.4|1666.4|1666|1666.4|1666|1665.8|1665.4|35
1616678450000|2021-03-25 13:20:50|1666.2|1665.8|1666.2|1665.8|1666.2|1666|1665.8|1665.6|2350
1616678460000|2021-03-25 13:21:00|1666|1665.6|1665.6|1665.2|1666|1665.6|1665.4|1665|2134
1616678470000|2021-03-25 13:21:10|1665.8|1665.4|1665.6|1665.4|1665.8|1665.6|1665.6|1665.2|400
1616678480000|2021-03-25 13:21:20|1665.4|1665.2|1665.6|1665.2|1665.8|1665.2|1665.4|1665|2651
1616678490000|2021-03-25 13:21:30|1665.4|1665|1665.2|1665|1665.4|1665|1664.8|1664.6|2220
1616678500000|2021-03-25 13:21:40|1665.4|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1665.2|580
1616678510000|2021-03-25 13:21:50|1665.6|1665.2|1665.6|1665|1665.6|1665.2|1665.6|1665|0
1616678520000|2021-03-25 13:22:00|1665.4|1665.2|1666|1665.6|1666|1665.8|1665.2|1665.2|3711
1616678530000|2021-03-25 13:22:10|1666.2||1666||1666.2||1665.8||257
1616678540000|2021-03-25 13:22:20|1666.2|1666|1666.2|1665.8|1666.4|1666|1666|1665.6|5577
1616678550000|2021-03-25 13:22:30|1666.4|1666|1665.8|1665.6|1666.4|1666|1665.8|1665.6|5540
1616678560000|2021-03-25 13:22:40|1666|1665.8|1666.4|1666|1666.6|1666.2|1666|1665.8|1973
1616678570000|2021-03-25 13:22:50|1666.2|1665.8|1665.6|1665.2|1666.2|1665.8|1665.2|1665|3363
1616678580000|2021-03-25 13:23:00|1665.8|1665.4|1666|1665.4|1666|1665.6|1665.6|1665.4|883
1616678590000|2021-03-25 13:23:10||1665.6||1665.6||1665.8||1665.6|200
1616678600000|2021-03-25 13:23:20|1666.2|1665.8|1665.6|1665.2|1666.2|1665.8|1665.4|1665.2|4304
1616678630000|2021-03-25 13:23:50|1665.8|1665.4|1666.2|1665.8|1666.2|1665.8|1665.8|1665.4|2452
1616678640000|2021-03-25 13:24:00|1666|1666|1665.8|1665.6|1666|1666|1665.8|1665.6|4924
1616678650000|2021-03-25 13:24:10|1666|1665.8|1667.2|1666.8|1667.4|1666.8|1665.8|1665.8|6229
1616678660000|2021-03-25 13:24:20|1667.4|1667|1668.8|1668.4|1668.8|1668.6|1667.2|1667|5456
1616678670000|2021-03-25 13:24:30|1669|1668.6|1669.4|1669|1669.4|1669|1668.6|1668.4|2685
1616678680000|2021-03-25 13:24:40|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.2|1668.8|2755
1616678690000|2021-03-25 13:24:50|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|566
1616678700000|2021-03-25 13:25:00|1669.4|1669|1668.6|1668.2|1669.8|1669.4|1668.6|1668.2|2471
1616678710000|2021-03-25 13:25:10|1668.4|1668|1668.4|1667.8|1668.6|1668|1668|1667.8|724
1616678720000|2021-03-25 13:25:20|1668.2|1668|1667.8|1667.6|1668.4|1668|1667.8|1667.4|4631
1616678730000|2021-03-25 13:25:30|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|2150
1616678740000|2021-03-25 13:25:40|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667.2|130
1616678750000|2021-03-25 13:25:50|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|479
1616678760000|2021-03-25 13:26:00|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1666.8|519
1616678770000|2021-03-25 13:26:10|1667.2|1666.8|1666.6|1666.4|1667.2|1666.8|1666.6|1666.4|557
1616678780000|2021-03-25 13:26:20|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|444
1616678790000|2021-03-25 13:26:30|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.4|1666|933
1616678800000|2021-03-25 13:26:40|1666.2|1665.8|1666.4|1666|1666.6|1666.4|1666.2|1665.8|1525
1616678810000|2021-03-25 13:26:50|1666.2|1665.8|1665.6|1665.2|1666.2|1665.8|1665.4|1665.2|1103
1616678820000|2021-03-25 13:27:00|1665.8|1665.4|1665.8|1665.2|1665.8|1665.4|1665.6|1665.2|350
1616678830000|2021-03-25 13:27:10|1665.6|1665.4|1666.2|1665.8|1666.2|1665.8|1665.4|1665.2|1273
1616678840000|2021-03-25 13:27:20|1666|1665.6|1665.6|1665.2|1666|1665.6|1665.6|1665.2|550
1616678850000|2021-03-25 13:27:30|1665.8|1665.4|1665.8|1665.2|1665.8|1665.6|1665.8|1665.2|120
1616678860000|2021-03-25 13:27:40|1665.6||1665.4||1665.6||1665.4||1
1616678870000|2021-03-25 13:27:50|1665.6|1665.4|1665|1664.6|1665.6|1665.4|1665|1664.6|3171
1616678880000|2021-03-25 13:28:00|1664.8|1664.4|1664.6|1664.4|1664.8|1664.4|1664.4|1664|2759
1616678890000|2021-03-25 13:28:10|1664.8|1664.2|1665|1664.6|1665.2|1664.8|1664.8|1664.2|425
1616678900000|2021-03-25 13:28:20|1664.8|1664.8|1665.2|1664.8|1665.6|1665.2|1664.8|1664.8|1455
1616678910000|2021-03-25 13:28:30|1665.4|1665|1664.8|1664.6|1665.4|1665.2|1664.8|1664.6|972
1616678920000|2021-03-25 13:28:40|1665|1664.4|1664.8|1664.4|1665|1664.6|1664.4|1664.2|3567
1616678930000|2021-03-25 13:28:50|1664.6|1664.2|1664.6|1664.4|1664.6|1664.4|1664.6|1664.2|1000
1616678940000|2021-03-25 13:29:00|1664.8|1664.6|1665|1664.6|1665.2|1664.8|1664.8|1664.6|732
1616678950000|2021-03-25 13:29:10|1664.8|1664.4|1665|1664.8|1665|1664.8|1664.8|1664.4|0
1616678960000|2021-03-25 13:29:20|1665.2|1665|1665.4|1665|1665.4|1665|1665.2|1664.8|6
1616678970000|2021-03-25 13:29:30|1665.2|1665.2|1665.6|1665.2|1665.6|1665.2|1665.2|1665.2|102
1616678980000|2021-03-25 13:29:40|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.2|1665|0
1616678990000|2021-03-25 13:29:50|1665.8|1665.4|1666|1665.4|1666.2|1666|1665.8|1665.2|3031
1616679000000|2021-03-25 13:30:00|1665.8|1665.6|1663.8|1663.2|1666|1665.6|1661.6|1661.2|52065
1616679010000|2021-03-25 13:30:10|1663.6|1663|1669.2|1668.8|1670.8|1670.4|1661.8|1661.4|36233
1616679020000|2021-03-25 13:30:20|1669|1668.6|1666.2|1665.6|1669|1668.6|1665.6|1665.2|4995
1616679030000|2021-03-25 13:30:30|1666.4|1665.8|1667|1666.4|1667.6|1667.4|1666.4|1665.8|860
1616679040000|2021-03-25 13:30:40|1666.8|1666.6|1666.4|1666|1667|1666.6|1666.2|1665.8|1386
1616679050000|2021-03-25 13:30:50|1666.2|1665.8|1666|1665.6|1666.6|1665.8|1665.2|1664.8|1320
1616679060000|2021-03-25 13:31:00|1665.8|1665.8|1668|1667.6|1668|1667.6|1664.6|1664.2|9964
1616679070000|2021-03-25 13:31:10|1667.8|1667.4|1668.2|1667.8|1668.6|1668.2|1667.6|1667.2|2725
1616679080000|2021-03-25 13:31:20|1668|1667.6|1669.2|1668.8|1669.8|1669.4|1668|1667.6|10102
1616679090000|2021-03-25 13:31:30|1669.4|1669|1669.2|1668.8|1670|1669.6|1669|1668.6|14572
1616679100000|2021-03-25 13:31:40|1669|1668.6|1669.4|1668.8|1669.8|1669.4|1668.6|1668.2|1804
1616679110000|2021-03-25 13:31:50|1669.2|1669|1668.2|1667.6|1669.4|1669|1668|1667.6|7096
1616679120000|2021-03-25 13:32:00|1668.4|1667.8|1668.2|1667.6|1668.6|1668.4|1667.2|1666.8|3542
1616679130000|2021-03-25 13:32:10|1668|1667.4|1667.2|1666.8|1668.2|1667.8|1667|1666.6|2677
1616679140000|2021-03-25 13:32:20|1667|1667|1667.4|1666.6|1667.4|1667|1666.4|1666|2810
1616679150000|2021-03-25 13:32:30|1667.2|1666.8|1666.6|1666.2|1668|1667.6|1666.4|1666|2589
1616679160000|2021-03-25 13:32:40|1666.4|1666|1665.4|1665|1666.8|1666.4|1665.4|1665|2212
1616679170000|2021-03-25 13:32:50|1665.6|1665.2|1665.6|1665|1665.8|1665.4|1665.2|1664.8|6423
1616679180000|2021-03-25 13:33:00|1665.8|1665.2|1667.4|1667|1667.4|1667.2|1665.2|1665|7158
1616679190000|2021-03-25 13:33:10|1667.6|1667.2|1668.6|1668.2|1672|1671.6|1667.6|1667.2|16205
1616679200000|2021-03-25 13:33:20|1668.8|1668.4|1668.8|1668.2|1669|1668.8|1668.2|1667.8|830
1616679210000|2021-03-25 13:33:30|1668.6|1668.4|1668.8|1668.2|1669|1668.8|1668|1667.6|718
1616679220000|2021-03-25 13:33:40|1669|1668.4|1668.2|1667.6|1669|1668.4|1667.8|1667.4|102
1616679230000|2021-03-25 13:33:50|1668|1667.4|1667.6|1667.2|1668.2|1667.6|1667.2|1667|878
1616679240000|2021-03-25 13:34:00|1667.8|1667|1668|1667.4|1669.2|1668.4|1667.4|1667|1776
1616679250000|2021-03-25 13:34:10|1668.2|1667.6|1668|1667.8|1668.8|1668.4|1667.2|1667|4711
1616679260000|2021-03-25 13:34:20|1667.8|1667.6|1667|1666.6|1667.8|1667.6|1666.8|1666.4|125
1616679270000|2021-03-25 13:34:30|1667.2|1666.4|1666.4|1666|1667.2|1666.6|1666.2|1665.8|3299
1616679280000|2021-03-25 13:34:40|1666.2|1665.8|1665|1664.6|1666.2|1666|1665|1664.6|38527
1616679290000|2021-03-25 13:34:50|1664.8|1664.4|1663.8|1663.4|1664.8|1664.4|1663.4|1663|3920
1616679300000|2021-03-25 13:35:00|1664|1663.2|1663.6|1663.2|1664.6|1664.4|1663.6|1663.2|3000
1616679310000|2021-03-25 13:35:10|1663.8|1663.4|1663.8|1663.4|1664.2|1664|1663.2|1663|5904
1616679320000|2021-03-25 13:35:20|1663.6|1663.6|1663.4|1663.2|1664.6|1664.4|1663.2|1663|8347
1616679330000|2021-03-25 13:35:30|1663.2|1663|1664.6|1664.2|1664.6|1664.2|1663.2|1662.8|6493
1616679340000|2021-03-25 13:35:40|1664.4|1664.4|1664.8|1664.4|1665.4|1665|1664|1663.8|3555
1616679350000|2021-03-25 13:35:50|1665|1664.6|1664.8|1664.4|1666|1665.4|1664.8|1664.4|5558
1616679360000|2021-03-25 13:36:00|1665|1664.6|1666.8|1666.2|1667.4|1666.8|1665|1664.6|6830
1616679370000|2021-03-25 13:36:10|1666.6|1666.4|1666.2|1665.6|1666.8|1666.4|1665.8|1665.4|1442
1616679380000|2021-03-25 13:36:20|1666.4|1665.8|1667.4|1666.6|1667.6|1667.2|1666.2|1665.8|3682
1616679390000|2021-03-25 13:36:30|1667.2|1666.8|1667.8|1667.4|1668.2|1667.8|1667.2|1666.8|1547
1616679400000|2021-03-25 13:36:40|1667.6|1667.2|1667.6|1667.2|1668|1667.6|1667.4|1667.2|349
1616679410000|2021-03-25 13:36:50|1667.4|1667|1666.4|1666|1667.6|1667|1666.4|1666|3355
1616679420000|2021-03-25 13:37:00|1666.2|1665.8|1666.8|1666.2|1667.2|1666.8|1666|1665.8|10531
1616679430000|2021-03-25 13:37:10|1666.6|1666.4|1668.2|1667.8|1668.2|1667.8|1666.6|1666|3211
1616679440000|2021-03-25 13:37:20|1668|1667.6|1667.2|1666.6|1668.2|1667.8|1667|1666.6|6356
1616679450000|2021-03-25 13:37:30|1666.8|1666.8|1667.2|1666.6|1667.4|1667|1666.8|1666.6|4674
1616679460000|2021-03-25 13:37:40|1667|1666.4|1666.8|1666.4|1667|1666.4|1666.2|1665.8|885
1616679470000|2021-03-25 13:37:50|1666.6|1666.2|1667|1666.6|1667.2|1666.6|1666.6|1666.2|1500
1616679480000|2021-03-25 13:38:00|1667.2|1666.8|1667.8|1667.2|1668.4|1668|1667.2|1666.6|3821
1616679490000|2021-03-25 13:38:10|1667.6|1667|1666.6|1666.2|1667.6|1667|1666.2|1666|2200
1616679500000|2021-03-25 13:38:20|1666.8|1666.4|1667.4|1666.8|1667.4|1667|1666.6|1666.2|5025
1616679510000|2021-03-25 13:38:30|1667.2|1666.6|1666.6|1666.2|1667.2|1666.8|1666.6|1666.2|2579
1616679520000|2021-03-25 13:38:40|1666.4|1666|1666.2|1666|1666.6|1666.2|1666|1665.4|2366
1616679530000|2021-03-25 13:38:50|1666.4|1666.2|1665.2|1664.8|1667|1666.8|1665|1664.8|5737
1616679540000|2021-03-25 13:39:00|1665.4|1665.2|1664.6|1664|1665.4|1665.2|1664|1663.8|8181
1616679550000|2021-03-25 13:39:10|1664.8|1664.2|1664.8|1664.2|1664.8|1664.6|1664.4|1664.2|4472
1616679560000|2021-03-25 13:39:20|1664.6|1664.4|1664.2|1663.8|1664.8|1664.4|1663.8|1663.6|3717
1616679570000|2021-03-25 13:39:30|1664|1664|1664.8|1664.4|1665|1664.8|1664|1663.6|3299
1616679580000|2021-03-25 13:39:40|1665|1664.6|1665|1664.6|1665.2|1664.6|1664.6|1664.2|0
1616679590000|2021-03-25 13:39:50|1664.8|1664.4|1665|1664.6|1665|1664.8|1664.2|1664|2492
1616679600000|2021-03-25 13:40:00|1665.2|1664.8|1665.4|1665|1665.8|1665.4|1664.4|1664.2|5588
1616679610000|2021-03-25 13:40:10|1665.6|1665.2|1667.8|1667.4|1667.8|1667.4|1665.6|1665.2|6099
1616679620000|2021-03-25 13:40:20|1667.6|1667.2|1667.4|1666.8|1668.2|1668|1667|1666.6|7190
1616679630000|2021-03-25 13:40:30|1667.6|1667|1666.6|1666.2|1667.8|1667.6|1666.6|1666|1569
1616679640000|2021-03-25 13:40:40|1666.8|1666|1666.6|1666|1666.8|1666.2|1666|1665.6|7980
1616679650000|2021-03-25 13:40:50|1666.8|1666.2|1666.6|1666.2|1666.8|1666.4|1666.2|1665.8|535
1616679660000|2021-03-25 13:41:00|1666.8|1666.4|1667.8|1667.4|1668.6|1668.2|1666.8|1666.4|5715
1616679670000|2021-03-25 13:41:10|1667.6|1667.6|1668.4|1667.8|1668.4|1668.2|1667.6|1667.6|1880
1616679680000|2021-03-25 13:41:20|1668.2|1667.6|1667.4|1666.8|1668.2|1667.8|1667|1666.6|5493
1616679690000|2021-03-25 13:41:30|1667.2|1666.6|1667|1666.4|1667.2|1666.6|1667|1666.4|0
1616679700000|2021-03-25 13:41:40|1666.8|1666.6|1668|1667.4|1668.2|1668|1666.8|1666.4|7060
1616679710000|2021-03-25 13:41:50|1667.8|1667.6|1669.6|1669.2|1669.8|1669.4|1667.8|1667.4|4649
1616679720000|2021-03-25 13:42:00|1669.4|1669|1670.2|1670|1670.2|1670|1669|1668.8|1560
1616679730000|2021-03-25 13:42:10|1670.4|1669.8|1670.2|1669.8|1671|1670.8|1669.8|1669.4|8930
1616679740000|2021-03-25 13:42:20|1670|1669.6|1670.2|1669.8|1670.4|1669.8|1669.8|1669.4|1230
1616679750000|2021-03-25 13:42:30|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.4|1669|2152
1616679760000|2021-03-25 13:42:40|1669.6|1669.2|1668.8|1668.2|1670|1669.6|1668.6|1668|138
1616679770000|2021-03-25 13:42:50|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.2|1667.8|1058
1616679780000|2021-03-25 13:43:00|1669|1668.6|1669.8|1669.4|1670.4|1670|1669|1668.6|1814
1616679790000|2021-03-25 13:43:10|1669.6|1669.2|1669.6|1669|1669.6|1669.4|1669.2|1669|0
1616679800000|2021-03-25 13:43:20|1669.4|1669.2|1667.6|1667.2|1669.4|1669.2|1667.2|1667|3319
1616679810000|2021-03-25 13:43:30|1667.4|1667.4|1666.6|1666.2|1667.8|1667.6|1666.4|1666|9499
1616679820000|2021-03-25 13:43:40|1666.4|1666|1666.6|1666|1666.6|1666.2|1666|1665.8|3397
1616679830000|2021-03-25 13:43:50|1666.4|1666.2|1666.8|1666.4|1667.2|1667|1666.2|1666.2|11683
1616679840000|2021-03-25 13:44:00|1667|1666.2|1666.8|1666.2|1667|1666.6|1666.6|1666.2|1460
1616679850000|2021-03-25 13:44:10|1666.6|1666|1666.8|1666.4|1666.8|1666.6|1666.4|1666|1000
1616679860000|2021-03-25 13:44:20|1666.6|1666.6|1666.6|1666.4|1666.6|1666.6|1666.4|1666.2|516
1616679870000|2021-03-25 13:44:30|1666.8|1666.2|1667.2|1666.6|1667.2|1667|1666.8|1666.2|980
1616679880000|2021-03-25 13:44:40|1667|1666.4|1666.6|1666|1667|1666.4|1665.8|1665.4|7073
1616679890000|2021-03-25 13:44:50|1666.8|1666.2|1668|1667.6|1668|1667.8|1666.8|1666.2|1678
1616679900000|2021-03-25 13:45:00|1667.8|1667.4|1668.4|1668|1668.4|1668.2|1667.2|1667|10807
1616679910000|2021-03-25 13:45:10|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1667.2|1666.8|3553
1616679920000|2021-03-25 13:45:20|1668|1667.6|1668.8|1668.4|1668.8|1668.4|1667.8|1667.4|650
1616679930000|2021-03-25 13:45:30|1668.6|1668.2|1668.2|1667.8|1668.8|1668.4|1667.8|1667.4|7420
1616679940000|2021-03-25 13:45:40|1668|1668|1667.4|1667|1668.2|1668|1667|1666.8|2577
1616679950000|2021-03-25 13:45:50|1667.2|1666.8|1667.4|1666.8|1667.6|1667.2|1667|1666.6|342
1616679960000|2021-03-25 13:46:00|1667.2|1666.6|1667.2|1666.8|1667.4|1667|1666.6|1666.4|1315
1616679970000|2021-03-25 13:46:10|1667|1666.6|1667.6|1667.4|1667.6|1667.4|1666.8|1666.6|550
1616679980000|2021-03-25 13:46:20|1667.4|1667.2|1668.2|1667.8|1668.8|1668.4|1667.4|1667|3616
1616679990000|2021-03-25 13:46:30|1668.4|1667.6|1669.2|1668.6|1669.2|1668.8|1668.2|1667.6|1866
1616680000000|2021-03-25 13:46:40|1669.4|1668.8|1668.6|1668.2|1669.4|1669|1668.6|1668.2|0
1616680010000|2021-03-25 13:46:50|1668.8|1668.4|1669.8|1669.2|1669.8|1669.2|1668.8|1668.4|639
1616680020000|2021-03-25 13:47:00|1670|1669.4|1670.4|1670|1670.4|1670.2|1669.8|1669.4|3863
1616680030000|2021-03-25 13:47:10|1670.2|1669.8|1670|1669.6|1670.2|1669.8|1669.8|1669.2|1018
1616680040000|2021-03-25 13:47:20|1670.2|1669.8|1670|1669.6|1670.8|1670|1669.6|1669.2|21184
1616680050000|2021-03-25 13:47:30|1670.2|1669.8|1670.2|1669.6|1670.6|1670.4|1670|1669.6|2394
1616680060000|2021-03-25 13:47:40|1670.4|1669.8|1670.8|1670.4|1670.8|1670.6|1670|1669.8|1996
1616680070000|2021-03-25 13:47:50|1671|1670.2|1670.8|1670.4|1671.4|1671|1670.8|1670.2|5090
1616680080000|2021-03-25 13:48:00|1670.6|1670.2|1671.2|1670.8|1671.2|1671|1670.6|1670.2|1091
1616680090000|2021-03-25 13:48:10|1671.4|1671|1670.8|1670.4|1671.6|1671.4|1670.6|1670.2|1975
1616680100000|2021-03-25 13:48:20|1671|1670.2|1670.6|1670.2|1671|1670.2|1670.4|1670|293
1616680110000|2021-03-25 13:48:30|1670.4|1670|1669.8|1669.2|1670.6|1670.4|1669.8|1669.2|1263
1616680120000|2021-03-25 13:48:40|1669.6|1669.4|1669.6|1669.4|1670|1669.8|1669.6|1669.4|689
1616680130000|2021-03-25 13:48:50|1669.8|1669.2|1669.6|1669.2|1670|1669.4|1669.4|1669|730
1616680140000|2021-03-25 13:49:00|1669.8|1669.4|1669.8|1669.2|1670|1669.8|1669.4|1669.2|4632
1616680150000|2021-03-25 13:49:10|1669.6|1669.4|1668.8|1668.2|1669.8|1669.4|1668.8|1668.2|1982
1616680160000|2021-03-25 13:49:20|1668.6|1668.4|1669.2|1668.8|1669.6|1669.2|1668.4|1668|4707
1616680170000|2021-03-25 13:49:30|1669.4|1669|1669|1668.4|1669.4|1669|1668.8|1668.4|1907
1616680180000|2021-03-25 13:49:40|1669.2|1668.6|1668.6|1668.2|1669.2|1668.8|1668.2|1668|1284
1616680190000|2021-03-25 13:49:50|1668.8|1668.4|1669.2|1668.8|1669.4|1669.2|1668.8|1668.2|1832
1616680200000|2021-03-25 13:50:00|1669|1668.6|1667.6|1667|1669|1668.6|1667.4|1667|13609
1616680210000|2021-03-25 13:50:10|1667.4|1667.2|1667|1666.8|1667.6|1667.2|1667|1666.8|1933
1616680220000|2021-03-25 13:50:20|1667.2|1666.6|1667.6|1667|1668|1667.6|1667.2|1666.6|1249
1616680230000|2021-03-25 13:50:30|1667.8|1667.2|1667.8|1667.2|1668|1667.6|1667.6|1667.2|3941
1616680240000|2021-03-25 13:50:40|1668|1667.4|1668.8|1668.4|1669.4|1669.2|1667.8|1667.4|4766
1616680250000|2021-03-25 13:50:50|1668.6|1668.2|1667.4|1667|1668.8|1668.4|1667.2|1666.8|4602
1616680260000|2021-03-25 13:51:00|1667.2|1666.8|1666.6|1666|1667.4|1666.8|1666.2|1665.8|1936
1616680270000|2021-03-25 13:51:10|1666.4|1666.2|1666|1665.8|1666.4|1666.2|1665.6|1665.4|3955
1616680280000|2021-03-25 13:51:20|1666.2|1665.6|1665.8|1665.4|1666.2|1665.6|1665.6|1665.2|1117
1616680290000|2021-03-25 13:51:30|1665.6|1665|1665.8|1665.6|1666.2|1666|1665.2|1665|5685
1616680300000|2021-03-25 13:51:40|1666|1665.8|1666|1665.4|1666.2|1666|1665.8|1665.4|339
1616680310000|2021-03-25 13:51:50|1665.8|1665.2|1665.2|1665|1665.8|1665.4|1665|1664.8|2208
1616680320000|2021-03-25 13:52:00|1665|1664.8|1663.2|1662.8|1665|1664.8|1663|1662.6|35339
1616680330000|2021-03-25 13:52:10|1663.4|1663|1663.4|1663|1664.2|1663.8|1663|1662.8|7610
1616680340000|2021-03-25 13:52:20|1663.2|1662.8|1663.6|1663.2|1663.6|1663.2|1663|1662.8|1214
1616680350000|2021-03-25 13:52:30|1663.4|1663|1663.6|1663.4|1664|1663.6|1663|1662.8|1554
1616680360000|2021-03-25 13:52:40|1663.4|1663.2|1663.4|1663|1663.4|1663.4|1663.2|1663|680
1616680370000|2021-03-25 13:52:50|1663.6|1663.2|1664|1663.6|1664.2|1663.8|1663.4|1663|8039
1616680380000|2021-03-25 13:53:00|1663.8|1663.4|1663|1662.6|1663.8|1663.4|1662.8|1662.6|9817
1616680390000|2021-03-25 13:53:10|1663.2|1662.8|1663.6|1663.2|1663.8|1663.4|1663.2|1662.8|1390
1616680400000|2021-03-25 13:53:20|1663.4|1663.4|1664|1663.6|1664.6|1664.4|1663.4|1663.4|2702
1616680410000|2021-03-25 13:53:30|1664.2|1663.8|1663.6|1663.2|1664.4|1664.2|1663.2|1663|1465
1616680420000|2021-03-25 13:53:40|1663.4|1663.4|1663.8|1663.6|1664.2|1663.8|1663.4|1663|6431
1616680430000|2021-03-25 13:53:50|1664|1663.8|1663.6|1663.4|1664.6|1664|1663.4|1663|5691
1616680440000|2021-03-25 13:54:00|1663.4|1663.2|1663.4|1663|1663.6|1663.2|1663.2|1663|151
1616680450000|2021-03-25 13:54:10|1663.2|1662.8|1663.6|1663.2|1663.6|1663.4|1663|1662.6|5029
1616680460000|2021-03-25 13:54:20|1663.4|1663.4|1663.8|1663.4|1664|1663.8|1663.4|1663.2|2977
1616680470000|2021-03-25 13:54:30|1663.6|1663.2|1663.2|1662.8|1663.8|1663.4|1663.2|1662.8|4792
1616680480000|2021-03-25 13:54:40|1663|1662.6|1662.6|1662.2|1663.4|1663|1662.6|1662.2|6711
1616680490000|2021-03-25 13:54:50|1662.8|1662.4|1663.4|1663|1663.4|1663.2|1662.8|1662.4|2550
1616680500000|2021-03-25 13:55:00|1663.2|1662.8|1661.8|1661.4|1663.2|1662.8|1661.8|1661.4|9411
1616680510000|2021-03-25 13:55:10|1661.6|1661.6|1661|1660.6|1662.2|1661.8|1660.6|1660.2|10844
1616680520000|2021-03-25 13:55:20|1661.2|1660.8|1660.8|1660.6|1661.2|1660.8|1660.8|1660.6|253
1616680530000|2021-03-25 13:55:30|1661|1660.8|1660.8|1660.6|1661.8|1661.4|1660.8|1660.6|3387
1616680540000|2021-03-25 13:55:40|1661|1660.4|1661.2|1660.8|1661.4|1661|1660.8|1660.4|5949
1616680550000|2021-03-25 13:55:50|1661.4|1661|1661|1660.8|1662.2|1661.6|1661|1660.6|1644
1616680560000|2021-03-25 13:56:00|1661.2|1661|1660.8|1660.2|1661.4|1661|1660.4|1660|6507
1616680570000|2021-03-25 13:56:10|1660.6|1660|1660.6|1660.4|1660.8|1660.6|1660.4|1660|1015
1616680580000|2021-03-25 13:56:20|1660.8|1660.2|1660.2|1660|1662.2|1661.8|1660.2|1660|14457
1616680590000|2021-03-25 13:56:30|1660|1659.8|1660.6|1660.2|1660.8|1660.6|1660|1659.8|52759
1616680600000|2021-03-25 13:56:40|1660.8|1660.4|1660.4|1660|1660.8|1660.4|1660.2|1660|4793
1616680610000|2021-03-25 13:56:50|1660.2|1660.2|1660|1659.4|1660.2|1660.2|1659.2|1658.8|18460
1616680620000|2021-03-25 13:57:00|1659.8|1659.2|1659.6|1659.2|1659.8|1659.4|1659.4|1659|5308
1616680630000|2021-03-25 13:57:10|1659.4|1659.4|1660.8|1660.2|1660.8|1660.2|1659.4|1659.2|6765
1616680640000|2021-03-25 13:57:20|1661|1660.4|1662.2|1661.8|1663|1662.6|1661|1660.4|3224
1616680650000|2021-03-25 13:57:30|1662.4|1662|1662.6|1662.2|1663.6|1663|1662.2|1662|6921
1616680660000|2021-03-25 13:57:40|1662.8|1662.4|1662.2|1662|1663|1662.6|1662|1661.8|1278
1616680670000|2021-03-25 13:57:50|1662|1661.8|1661.4|1661|1662|1661.8|1660.6|1660.2|319
1616680680000|2021-03-25 13:58:00|1661.2|1660.8|1660.2|1660|1661.4|1661|1660.2|1660|1137
1616680690000|2021-03-25 13:58:10|1660.4|1660.2|1660.6|1660|1660.6|1660.2|1659.6|1659.4|7426
1616680700000|2021-03-25 13:58:20|1660.4|1659.8|1660.2|1659.8|1660.4|1660|1659.8|1659.4|470
1616680710000|2021-03-25 13:58:30|1660|1660|1660.4|1660|1660.8|1660.6|1660|1659.8|5731
1616680720000|2021-03-25 13:58:40|1660.6|1660.2|1660.6|1660.4|1661.2|1660.8|1660.2|1660|5024
1616680730000|2021-03-25 13:58:50|1660.8|1660.2|1660.8|1660.2|1661|1660.6|1660.2|1660|8030
1616680740000|2021-03-25 13:59:00|1660.6|1660.4|1660.8|1660.6|1661|1660.6|1660.6|1660.2|1176
1616680750000|2021-03-25 13:59:10|1660.6|1660.4|1661.4|1661|1661.4|1661.2|1660.4|1660|2127
1616680760000|2021-03-25 13:59:20|1661.6|1661.2|1661.6|1661.4|1661.8|1661.6|1661.2|1661|1484
1616680770000|2021-03-25 13:59:30|1661.8|1661.2|1662.6|1662|1662.6|1662|1661.8|1661.2|8574
1616680780000|2021-03-25 13:59:40|1662.4|1662.2|1662.6|1662.4|1663|1662.6|1662.2|1662|4139
1616680790000|2021-03-25 13:59:50|1662.8|1662.6|1663.4|1663|1663.4|1663|1662.6|1662.6|657
1616680800000|2021-03-25 14:00:00|1663.2|1663.4|1662.8|1662.4|1664.2|1664|1662.4|1662.2|28712
1616680810000|2021-03-25 14:00:10|1663|1662.6|1663.2|1662.8|1663.4|1663.2|1662.6|1662.4|5095
1616680820000|2021-03-25 14:00:20|1663.4|1663|1663.2|1663|1663.8|1663.4|1662.8|1662.4|3656
1616680830000|2021-03-25 14:00:30|1663.4|1663.2|1664.4|1663.8|1664.4|1664|1663.4|1663|3547
1616680840000|2021-03-25 14:00:40|1664.6|1664|1664.2|1663.6|1664.6|1664.2|1663.8|1663.4|857
1616680850000|2021-03-25 14:00:50|1664|1663.4|1663.4|1663|1664|1663.4|1663|1662.6|1401
1616680860000|2021-03-25 14:01:00|1663.6|1663.2|1662.8|1662.4|1663.6|1663.2|1662.4|1662.2|4745
1616680870000|2021-03-25 14:01:10|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662|1661.4|817
1616680880000|2021-03-25 14:01:20|1662.2|1662.2|1662.2|1661.8|1662.8|1662.2|1661.8|1661.6|1866
1616680890000|2021-03-25 14:01:30|1662.4|1662|1662.4|1661.8|1663|1662.6|1662.2|1661.8|423
1616680900000|2021-03-25 14:01:40|1662.2|1661.6|1661.8|1661.6|1662.2|1661.6|1661.6|1661.4|1332
1616680910000|2021-03-25 14:01:50|1662|1661.4|1663.2|1662.6|1663.2|1663|1662|1661.4|335
1616680920000|2021-03-25 14:02:00|1663.4|1662.8|1666|1665.6|1666.2|1666|1663.4|1662.8|8059
1616680930000|2021-03-25 14:02:10|1665.8|1665.4|1668.6|1668.2|1668.6|1668.2|1665.8|1665.4|9800
1616680940000|2021-03-25 14:02:20|1668.4|1668|1668.2|1668|1668.4|1668|1667.2|1666.8|8767
1616680950000|2021-03-25 14:02:30|1668.4|1667.8|1668.2|1668|1668.6|1668.4|1668.2|1667.6|17848
1616680960000|2021-03-25 14:02:40|1668.4|1668.2|1668.6|1668|1668.8|1668.6|1668.2|1668|4653
1616680970000|2021-03-25 14:02:50|1668.4|1668.2|1669.2|1668.8|1669.2|1668.8|1668.4|1668.2|662
1616680980000|2021-03-25 14:03:00|1669.4|1669|1669.8|1669.2|1670|1669.6|1669|1668.8|3984
1616680990000|2021-03-25 14:03:10|1669.6|1669|1668.4|1668|1669.6|1669|1668|1667.6|461
1616681000000|2021-03-25 14:03:20|1668.2|1667.8|1667.2|1666.8|1668.2|1667.8|1666.8|1666.2|4652
1616681010000|2021-03-25 14:03:30|1667.4|1666.6|1667|1666.6|1667.8|1667.4|1666.6|1666.4|3705
1616681020000|2021-03-25 14:03:40|1667.2|1666.8|1667.2|1666.8|1667.4|1666.8|1666|1665.6|7310
1616681030000|2021-03-25 14:03:50|1667.4|1667|1667.6|1667|1667.6|1667.4|1667|1666.6|3603
1616681040000|2021-03-25 14:04:00|1667.4|1666.8|1667.8|1667.4|1667.8|1667.4|1666.6|1666.4|2513
1616681050000|2021-03-25 14:04:10|1667.6|1667.2|1668.4|1668|1668.4|1668.2|1667.6|1667.2|892
1616681060000|2021-03-25 14:04:20|1668.2|1667.8|1668.2|1667.6|1668.2|1668|1667.8|1667.6|2622
1616681070000|2021-03-25 14:04:30|1668|1667.8|1667.4|1667|1668|1667.8|1667.4|1667|1024
1616681080000|2021-03-25 14:04:40|1667.6|1667.2|1667.4|1667|1667.8|1667.2|1667.2|1667|2963
1616681090000|2021-03-25 14:04:50|1667.6|1667.2|1667.8|1667.4|1668.2|1667.8|1667.4|1667|1237
1616681100000|2021-03-25 14:05:00|1668|1667.6|1667.2|1666.8|1668|1667.6|1667|1666.6|3538
1616681110000|2021-03-25 14:05:10|1667.4|1667|1668.4|1668|1668.4|1668|1667.4|1667|1412
1616681120000|2021-03-25 14:05:20|1668.2|1667.8|1667.6|1667.2|1668.2|1667.8|1667.4|1667|1909
1616681130000|2021-03-25 14:05:30|1667.8|1667.4|1668|1667.4|1668|1667.6|1667.8|1667.2|277
1616681140000|2021-03-25 14:05:40|1668.2|1667.6|1667.8|1667.4|1668.2|1668|1667.8|1667.4|863
1616681150000|2021-03-25 14:05:50|1667.6|1667.6|1666.6|1666.2|1667.8|1667.6|1666.4|1666.2|4852
1616681160000|2021-03-25 14:06:00|1666.8|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|365
1616681170000|2021-03-25 14:06:10|1666.6|1666.2|1667.8|1667.4|1667.8|1667.6|1665.6|1665.4|22749
1616681180000|2021-03-25 14:06:20|1667.6|1667.2|1667.6|1667.2|1667.6|1667.4|1667|1666.6|1290
1616681190000|2021-03-25 14:06:30|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.2|1666.8|562
1616681200000|2021-03-25 14:06:40|1667.8|1667.4|1666.6|1666|1667.8|1667.6|1666.4|1666|2766
1616681210000|2021-03-25 14:06:50|1666.8|1666.2|1666|1665.8|1666.8|1666.4|1666|1665.8|0
1616681220000|2021-03-25 14:07:00|1666.2|1666|1666.4|1666|1666.8|1666.4|1666|1666|250
1616681230000|2021-03-25 14:07:10|1666.6|1665.6|1665.4|1665|1666.6|1665.6|1665.2|1665|3940
1616681240000|2021-03-25 14:07:20|1665.6|1665.2|1665.6|1665|1666|1665.6|1665|1664.6|2574
1616681250000|2021-03-25 14:07:30|1665.8|1665.2|1665|1664.6|1665.8|1665.6|1664.8|1664.4|4822
1616681260000|2021-03-25 14:07:40|1665.2|1664.8|1666|1665.6|1666|1665.8|1665.2|1664.8|5381
1616681270000|2021-03-25 14:07:50|1666.2|1665.8|1666.8|1666.2|1666.8|1666.4|1666.2|1665.8|225
1616681280000|2021-03-25 14:08:00|1667|1666.4|1667.6|1667.2|1668|1667.6|1666.8|1666.4|2332
1616681290000|2021-03-25 14:08:10|1667.4|1667|1667.4|1666.8|1667.6|1667.2|1666.8|1666.6|977
1616681300000|2021-03-25 14:08:20|1667.6|1667|1666.4|1666|1667.6|1667.2|1666|1665.6|10659
1616681310000|2021-03-25 14:08:30|1666.6|1666.4|1666.4|1665.8|1666.6|1666.4|1665.6|1665.4|1887
1616681320000|2021-03-25 14:08:40|1666.2|1666|1666.4|1666|1666.4|1666.2|1665.8|1665.6|2716
1616681330000|2021-03-25 14:08:50|1666.6|1666.2|1665.8|1665.4|1666.8|1666.4|1665.6|1665.4|3691
1616681340000|2021-03-25 14:09:00|1666|1665.6|1665.6|1665.2|1666.2|1665.8|1665.2|1665|918
1616681350000|2021-03-25 14:09:10|1665.8|1665.4|1666.6|1666|1666.8|1666.4|1665.8|1665.4|1571
1616681360000|2021-03-25 14:09:20|1666.4|1665.8|1667.4|1666.8|1667.4|1667|1666.2|1665.8|2328
1616681370000|2021-03-25 14:09:30|1667.2|1666.6|1667.6|1667|1667.6|1667.2|1666.6|1666.2|4201
1616681380000|2021-03-25 14:09:40|1667.8|1667.2|1667.8|1667.4|1668|1667.6|1667.4|1667.2|1451
1616681390000|2021-03-25 14:09:50|1668|1667.6|1667.2|1666.8|1668|1667.8|1666.8|1666.6|5877
1616681400000|2021-03-25 14:10:00|1667|1666.6|1667.6|1667.2|1667.6|1667.4|1667|1666.6|1110
1616681410000|2021-03-25 14:10:10|1667.4|1667|1666.8|1666.6|1667.4|1667.2|1666.8|1666.4|2689
1616681420000|2021-03-25 14:10:20|1667|1666.4|1667|1666.8|1667.2|1667|1667|1666.4|3001
1616681430000|2021-03-25 14:10:30|1667.2|1667|1667.4|1667|1667.8|1667.6|1667|1666.8|3828
1616681440000|2021-03-25 14:10:40|1667.6|1667.2|1667.2|1666.8|1667.8|1667.4|1666.8|1666.6|8784
1616681450000|2021-03-25 14:10:50|1667|1667|1667.2|1666.8|1667.2|1667|1667|1666.6|127
1616681460000|2021-03-25 14:11:00|1667|1666.6|1667|1666.8|1667.6|1667.2|1667|1666.6|2383
1616681470000|2021-03-25 14:11:10|1667.2|1667|1667|1666.6|1667.6|1667|1666.8|1666.6|730
1616681480000|2021-03-25 14:11:20|1667.2|1667|1667.4|1667|1667.4|1667.2|1667|1666.8|2172
1616681490000|2021-03-25 14:11:30|1667.2|1666.8|1667.6|1667|1667.8|1667.6|1667.2|1666.8|242
1616681500000|2021-03-25 14:11:40|1667.4|1667.2|1667.6|1667.2|1667.8|1667.6|1667.4|1667.2|14
1616681510000|2021-03-25 14:11:50|1667.4|1667.4|1671.4|1670.8|1671.4|1671|1667.4|1667.2|16798
1616681520000|2021-03-25 14:12:00|1671.2|1671|1670.8|1670.4|1672|1671.8|1670.6|1670.4|17653
1616681530000|2021-03-25 14:12:10|1671|1670.6|1670.6|1670.4|1671.2|1671|1670.6|1670.4|401
1616681540000|2021-03-25 14:12:20|1670.8|1670.6|1671|1670.8|1671.4|1671.2|1670.6|1670.4|15436
1616681550000|2021-03-25 14:12:30|1670.8|1670.6|1670|1669.6|1671.2|1670.8|1669.8|1669.6|12978
1616681560000|2021-03-25 14:12:40|1669.8|1669.4|1670|1669.6|1670.4|1670.2|1669.2|1669|15529
1616681570000|2021-03-25 14:12:50|1670.2|1669.8|1669.8|1669.2|1670.2|1670|1668.8|1668.4|2984
1616681580000|2021-03-25 14:13:00|1670|1669.4|1669.8|1669.2|1670|1669.6|1669|1668.8|3942
1616681590000|2021-03-25 14:13:10|1670|1669.4|1669.2|1669|1670.2|1670|1669.2|1669|3078
1616681600000|2021-03-25 14:13:20|1669|1668.8|1668.2|1667.8|1669|1668.8|1668|1667.8|3346
1616681610000|2021-03-25 14:13:30|1668.4|1668|1667.8|1667.2|1668.4|1668|1667.6|1667.2|2991
1616681620000|2021-03-25 14:13:40|1667.6|1667.4|1668.2|1667.8|1668.8|1668.4|1667.6|1667.4|1484
1616681630000|2021-03-25 14:13:50|1668|1667.6|1668|1667.4|1668.2|1667.6|1667.4|1667.2|10229
1616681640000|2021-03-25 14:14:00|1668.2|1667.6|1669.2|1668.6|1669.6|1669|1668.2|1667.6|2007
1616681650000|2021-03-25 14:14:10|1669|1668.4|1668.2|1668|1669|1668.6|1667.8|1667.6|3625
1616681660000|2021-03-25 14:14:20|1668|1667.8|1667.6|1667.4|1668.4|1668|1667.6|1667.2|3342
1616681670000|2021-03-25 14:14:30|1667.8|1667.6|1667.6|1667.2|1667.8|1667.6|1667.4|1667|729
1616681680000|2021-03-25 14:14:40|1667.8|1667.4|1668.6|1668.2|1668.8|1668.2|1667.4|1667|4977
1616681690000|2021-03-25 14:14:50|1668.4|1668|1667.8|1667.4|1668.4|1668|1667.6|1667.4|4719
1616681700000|2021-03-25 14:15:00|1667.6|1667.6|1665.4|1665|1667.6|1667.6|1665.4|1665|13017
1616681710000|2021-03-25 14:15:10|1665.2|1664.8|1666|1665.6|1666.2|1665.6|1665|1664.8|5423
1616681720000|2021-03-25 14:15:20|1666.2|1665.8|1665.8|1665.4|1666.4|1666|1665.6|1665.4|3181
1616681730000|2021-03-25 14:15:30|1665.6|1665.2|1665|1664.8|1665.8|1665.4|1665|1664.8|2749
1616681740000|2021-03-25 14:15:40|1665.2|1664.6|1664.8|1664.2|1665.2|1664.8|1664.6|1664.2|334
1616681750000|2021-03-25 14:15:50|1664.6|1664.4|1665.4|1665|1665.6|1665.2|1664.6|1664.2|876
1616681760000|2021-03-25 14:16:00|1665.6|1665.2|1664.6|1664.4|1665.8|1665.4|1664.4|1664.2|4145
1616681770000|2021-03-25 14:16:10|1664.8|1664.2|1664.6|1664|1664.8|1664.4|1664.2|1664|6875
1616681780000|2021-03-25 14:16:20|1664.4|1663.8|1663.2|1662.8|1664.4|1663.8|1663.2|1662.8|317
1616681790000|2021-03-25 14:16:30|1663.4|1663|1663.6|1663.2|1663.6|1663.4|1663.2|1662.8|1014
1616681800000|2021-03-25 14:16:40|1663.8|1663.4|1662.8|1662.2|1663.8|1663.6|1662.4|1662.2|4837
1616681810000|2021-03-25 14:16:50|1662.6|1662|1662.2|1661.6|1663|1662.4|1661.8|1661.4|6542
1616681820000|2021-03-25 14:17:00|1662.4|1661.8|1661.8|1661.4|1662.8|1662.4|1661.6|1661.4|6917
1616681830000|2021-03-25 14:17:10|1661.6|1661.2|1661.4|1661.2|1661.8|1661.4|1661.2|1661|1493
1616681840000|2021-03-25 14:17:20|1661.6|1661|1662.6|1661.8|1662.6|1662.2|1661.4|1661|765
1616681850000|2021-03-25 14:17:30|1662.8|1662|1662.6|1662.2|1663.2|1662.8|1662|1661.6|10250
1616681860000|2021-03-25 14:17:40|1662.8|1662.4|1664|1663.6|1664.4|1664.2|1662.8|1662.4|7172
1616681870000|2021-03-25 14:17:50|1664.2|1663.8|1664.6|1664.2|1664.8|1664.4|1664|1663.8|3634
1616681880000|2021-03-25 14:18:00|1664.8|1664.4|1663.4|1662.8|1665.2|1664.6|1663.2|1662.8|4795
1616681890000|2021-03-25 14:18:10|1663.2|1662.6|1662.4|1662|1663.6|1663.2|1662.4|1662|3624
1616681900000|2021-03-25 14:18:20|1662.2|1661.8|1663|1662.6|1663|1662.8|1661.8|1661.4|3743
1616681910000|2021-03-25 14:18:30|1663.2|1662.8|1663|1662.4|1663.4|1663|1662.4|1662|880
1616681920000|2021-03-25 14:18:40|1662.8|1662.6|1662.6|1662.2|1663|1662.6|1662.4|1662|2266
1616681930000|2021-03-25 14:18:50|1662.4|1662|1662|1661.4|1662.6|1662.4|1661.8|1661.4|3626
1616681940000|2021-03-25 14:19:00|1662.2|1661.6|1663.4|1663|1664|1663.4|1662|1661.6|3356
1616681950000|2021-03-25 14:19:10|1663.2|1662.8|1663.6|1663|1663.8|1663.4|1663.2|1662.8|696
1616681960000|2021-03-25 14:19:20|1663.4|1663.2|1663.6|1663|1663.6|1663.2|1663.2|1662.8|1184
1616681970000|2021-03-25 14:19:30|1663.4|1662.8|1663.6|1663|1663.8|1663.6|1662.6|1662.4|5691
1616681980000|2021-03-25 14:19:40|1663.8|1663.2|1664.6|1664|1664.8|1664.6|1663.6|1663.2|3380
1616681990000|2021-03-25 14:19:50|1664.4|1664.2|1664.4|1664|1664.6|1664.4|1664|1663.8|1854
1616682000000|2021-03-25 14:20:00|1664.6|1664.2|1664.6|1664|1664.8|1664.4|1663.4|1663.2|4347
1616682010000|2021-03-25 14:20:10|1664.4|1663.8|1664.8|1664.2|1664.8|1664.4|1663.8|1663.2|0
1616682020000|2021-03-25 14:20:20|1665|1664.4|1664.6|1664.2|1665.4|1665|1664.6|1664|779
1616682030000|2021-03-25 14:20:30|1664.8|1664.4|1663|1662.4|1665|1664.4|1662.4|1662.2|3947
1616682040000|2021-03-25 14:20:40|1662.8|1662.6|1661.2|1660.8|1663|1662.6|1661|1660.6|3709
1616682050000|2021-03-25 14:20:50|1661.4|1661|1662.4|1662|1662.6|1662|1661.4|1661|1683
1616682060000|2021-03-25 14:21:00|1662.6|1662.2|1663.8|1663.2|1664|1663.6|1662.6|1662.2|6198
1616682070000|2021-03-25 14:21:10|1663.6|1663|1664.2|1663.6|1664.4|1663.6|1663.2|1662.8|752
1616682080000|2021-03-25 14:21:20|1664.4|1663.8|1664.4|1664|1665|1664.4|1664.2|1663.8|1070
1616682090000|2021-03-25 14:21:30|1664.6|1664.2|1665.4|1665|1665.8|1665.4|1664.6|1664.2|1475
1616682100000|2021-03-25 14:21:40|1665.2|1665.2|1666.2|1665.6|1666.2|1665.8|1665.2|1665.2|628
1616682110000|2021-03-25 14:21:50|1666|1665.4|1665.2|1665|1666|1665.6|1665.2|1665|6291
1616682120000|2021-03-25 14:22:00|1665|1664.6|1665.6|1665.2|1666|1665.6|1664.8|1664.4|4967
1616682130000|2021-03-25 14:22:10|1665.8|1665.4|1665.2|1664.8|1666|1665.6|1665.2|1664.8|2618
1616682140000|2021-03-25 14:22:20|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665|1664.8|1024
1616682150000|2021-03-25 14:22:30|1665.4|1665|1664.8|1664.4|1666|1665.6|1664.8|1664.4|4051
1616682160000|2021-03-25 14:22:40|1665|1664.6|1665.2|1664.6|1665.2|1665|1664.4|1664.2|1289
1616682170000|2021-03-25 14:22:50|1665|1664.8|1665.4|1664.8|1665.6|1665.2|1664.8|1664.8|1541
1616682180000|2021-03-25 14:23:00|1665.6|1665|1666|1665.6|1666|1665.6|1665.2|1665|977
1616682190000|2021-03-25 14:23:10|1666.2|1665.8|1668.8|1668.4|1668.8|1668.6|1666.2|1665.6|9592
1616682200000|2021-03-25 14:23:20|1668.6|1668.2|1668.8|1668.2|1669|1668.6|1668|1667.8|3833
1616682210000|2021-03-25 14:23:30|1668.6|1668|1668|1667.4|1668.8|1668.6|1668|1667.4|2829
1616682220000|2021-03-25 14:23:40|1667.8|1667.2|1667.4|1666.8|1667.8|1667.4|1666.8|1666.4|6026
1616682230000|2021-03-25 14:23:50|1667.6|1666.6|1667.8|1667.4|1668|1667.6|1667.6|1666.6|619
1616682240000|2021-03-25 14:24:00|1667.6|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667|670
1616682250000|2021-03-25 14:24:10|1667.4|1667|1667.4|1666.8|1667.4|1667.2|1667|1666.8|222
1616682260000|2021-03-25 14:24:20|1667.2|1666.6|1666.8|1666.2|1667.4|1667|1666.4|1666|6905
1616682270000|2021-03-25 14:24:30|1667|1666.4|1667|1666.6|1667.8|1667.4|1667|1666.4|1895
1616682280000|2021-03-25 14:24:40|1666.8|1666.4|1667|1666.6|1667.2|1666.8|1666.6|1666.2|823
1616682290000|2021-03-25 14:24:50|1666.8|1666.4|1666.6|1666|1667|1666.6|1666|1665.6|252
1616682300000|2021-03-25 14:25:00|1666.8|1666.2|1666.6|1666|1667|1666.8|1666.2|1665.6|211
1616682310000|2021-03-25 14:25:10|1666.4|1665.8|1665.6|1665.2|1666.4|1665.8|1665.2|1665|3586
1616682320000|2021-03-25 14:25:20|1665.8|1665.4|1666.2|1665.8|1666.2|1665.8|1665.6|1665.4|1455
1616682330000|2021-03-25 14:25:30|1666.4|1666|1666.4|1665.8|1666.6|1666.2|1666|1665.6|2235
1616682340000|2021-03-25 14:25:40|1666.2|1666|1667.4|1666.8|1667.6|1667.2|1666.2|1666|4010
1616682350000|2021-03-25 14:25:50|1667.2|1667|1667.4|1667|1667.6|1667.4|1666.6|1666.2|5033
1616682360000|2021-03-25 14:26:00|1667.2|1666.8|1667.6|1667|1667.8|1667.4|1667|1666.4|6026
1616682370000|2021-03-25 14:26:10|1667.4|1667.2|1667.4|1667.2|1668.4|1668|1667.4|1667.2|1618
1616682380000|2021-03-25 14:26:20|1667.6|1667|1666.8|1666.6|1667.6|1667.2|1666.8|1666.4|1417
1616682390000|2021-03-25 14:26:30|1667|1666.8|1667|1666.4|1667.4|1667|1666.8|1666.4|5049
1616682400000|2021-03-25 14:26:40|1666.8|1666.2|1665.6|1665.4|1666.8|1666.2|1665.4|1665|6302
1616682410000|2021-03-25 14:26:50|1665.8|1665.6|1665.8|1665.4|1666|1665.6|1665.4|1665|2883
1616682420000|2021-03-25 14:27:00|1665.6|1665.2|1664.8|1664.4|1665.6|1665.4|1664.8|1664.4|5792
1616682430000|2021-03-25 14:27:10|1665|1664.6|1664.8|1664.2|1665|1664.6|1664.8|1664.2|0
1616682440000|2021-03-25 14:27:20|1664.6|1664|1664.2|1663.8|1665.2|1665|1663.8|1663.4|3098
1616682450000|2021-03-25 14:27:30|1664.4|1664|1664.2|1663.8|1664.6|1664.4|1664.2|1663.8|1485
1616682460000|2021-03-25 14:27:40|1664|1664|1664.6|1664|1664.6|1664.2|1664|1663.6|1797
1616682470000|2021-03-25 14:27:50|1664.4|1663.8|1664|1663.6|1664.6|1664|1664|1663.6|124
1616682480000|2021-03-25 14:28:00|1664.2|1663.8|1664|1663.6|1664.2|1664|1664|1663.6|1029
1616682490000|2021-03-25 14:28:10|1664.2|1663.8|1664|1663.6|1664.4|1663.8|1664|1663.6|1998
1616682500000|2021-03-25 14:28:20|1664.4|1663.8|1664|1663.6|1664.4|1663.8|1663.8|1663.4|465
1616682510000|2021-03-25 14:28:30|1664.2|1663.8|1664.6|1664.2|1664.6|1664.4|1664|1663.6|1008
1616682520000|2021-03-25 14:28:40|1664.8|1664|1665.8|1665.4|1666.6|1666|1664.6|1664|7418
1616682530000|2021-03-25 14:28:50|1665.4|1665.2|1665.2|1664.6|1665.8|1665.2|1665.2|1664.6|1471
1616682540000|2021-03-25 14:29:00|1665|1664.4|1664|1663.6|1665|1664.6|1664|1663.4|551
1616682550000|2021-03-25 14:29:10|1664.2|1663.8|1665.4|1665|1665.6|1665|1664.2|1663.8|1283
1616682560000|2021-03-25 14:29:20|1665.6|1664.8|1665.4|1665|1665.6|1665.2|1665.4|1664.8|211
1616682570000|2021-03-25 14:29:30|1665.2|1664.8|1664.6|1664.2|1665.2|1664.8|1664.6|1664|0
1616682580000|2021-03-25 14:29:40|1664.8|1664|1664.6|1664.2|1665|1664.6|1664.6|1664|1034
1616682590000|2021-03-25 14:29:50|1664.4|1664|1664.4|1664|1664.6|1664.2|1664.2|1663.8|1558
1616682600000|2021-03-25 14:30:00|1664.6|1664.2|1664|1663.4|1664.8|1664.6|1663.4|1663|2117
1616682610000|2021-03-25 14:30:10|1663.8|1663.6|1664.8|1664.4|1665|1664.6|1663.8|1663.4|6408
1616682620000|2021-03-25 14:30:20|1665|1664.2|1665.8|1665.4|1665.8|1665.4|1665|1664.2|1625
1616682630000|2021-03-25 14:30:30|1665.6|1665.2|1665.4|1665|1665.6|1665.2|1665|1664.6|1373
1616682640000|2021-03-25 14:30:40|1665.6|1665.2|1665.8|1665.4|1666.2|1665.8|1665.6|1665.2|2241
1616682650000|2021-03-25 14:30:50|1666|1665.6|1666.4|1666|1666.4|1666.2|1666|1665.4|2165
1616682660000|2021-03-25 14:31:00|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.6|241
1616682670000|2021-03-25 14:31:10|1665.8|1665.8|1666.2|1665.8|1666.4|1665.8|1665.6|1665.4|2842
1616682680000|2021-03-25 14:31:20|1666.4|1666|1667.2|1666.8|1667.4|1667|1666.4|1666|1959
1616682690000|2021-03-25 14:31:30|1667.4|1667|1667.4|1667|1667.6|1667|1666.8|1666.6|925
1616682700000|2021-03-25 14:31:40|1667.2|1666.8|1666.8|1666.6|1667.2|1667|1666.2|1666|1406
1616682710000|2021-03-25 14:31:50|1667|1666.8|1668.2|1667.8|1668.6|1668|1667|1666.6|1179
1616682720000|2021-03-25 14:32:00|1668|1667.6|1668.4|1668|1669|1668.8|1667.6|1667.2|8999
1616682730000|2021-03-25 14:32:10|1668.6|1668.2|1667.8|1667.4|1668.6|1668.4|1667.4|1667.2|6566
1616682740000|2021-03-25 14:32:20|1667.6|1667.2|1667|1666.6|1667.6|1667.4|1666.6|1666.2|8542
1616682750000|2021-03-25 14:32:30|1667.2|1666.8|1667.2|1666.8|1667.6|1667.2|1666.8|1666.4|2135
1616682760000|2021-03-25 14:32:40|1667|1667|1667.6|1667.2|1668|1667.6|1667|1666.8|1438
1616682770000|2021-03-25 14:32:50|1667.4|1667|1667.2|1666.8|1667.8|1667.6|1667.2|1666.8|5788
1616682780000|2021-03-25 14:33:00|1667|1666.6|1666.6|1666|1667|1666.6|1666|1665.8|5397
1616682790000|2021-03-25 14:33:10|1666.4|1665.8|1666.6|1666.2|1666.8|1666.4|1666|1665.8|2861
1616682800000|2021-03-25 14:33:20|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.4|1666.2|1954
1616682810000|2021-03-25 14:33:30|1666.6|1666.2|1667.2|1666.6|1667.8|1667.6|1666.4|1666.2|2668
1616682820000|2021-03-25 14:33:40|1667.4|1666.8|1667.4|1667.2|1667.8|1667.4|1667|1666.8|1859
1616682830000|2021-03-25 14:33:50|1667.6|1667.4|1667|1666.6|1668|1667.6|1666.6|1666.2|4883
1616682840000|2021-03-25 14:34:00|1667.2|1666.8|1666.6|1666.4|1667.4|1667|1666.4|1666|733
1616682850000|2021-03-25 14:34:10|1666.8|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|3000
1616682860000|2021-03-25 14:34:20|1666.6|1666.2|1667.2|1666.6|1667.2|1666.8|1666.4|1666|1622
1616682870000|2021-03-25 14:34:30|1667|1666.4|1667.4|1667|1667.8|1667.6|1666.8|1666.4|8708
1616682880000|2021-03-25 14:34:40|1667.2|1666.8|1666.6|1666.2|1667.2|1666.8|1666.4|1666.2|1410
1616682890000|2021-03-25 14:34:50|1666.4|1666.4|1667|1666.8|1667.2|1666.8|1666.4|1666.2|923
1616682900000|2021-03-25 14:35:00|1667.2|1666.6|1665.2|1664.8|1667.2|1666.6|1664.6|1664.4|10667
1616682910000|2021-03-25 14:35:10|1665|1664.6|1665.2|1665|1665.6|1665.2|1664.8|1664.6|1231
1616682920000|2021-03-25 14:35:20|1665.4|1665.2|1665.8|1665.4|1666|1665.8|1665.2|1665|4868
1616682930000|2021-03-25 14:35:30|1666|1665.6|1665.6|1665.2|1666|1665.8|1665.4|1665.2|321
1616682940000|2021-03-25 14:35:40|1665.4|1665|1665|1664.8|1665.6|1665.2|1665|1664.8|5376
1616682950000|2021-03-25 14:35:50|1665.2|1665|1664.6|1664.2|1665.2|1665|1664.4|1664.2|1941
1616682960000|2021-03-25 14:36:00|1664.8|1664.4|1664.4|1664|1665|1664.6|1664.2|1664|1954
1616682970000|2021-03-25 14:36:10|1664.6|1664.2|1664.6|1664|1664.6|1664.4|1664.2|1664|748
1616682980000|2021-03-25 14:36:20|1664.4|1664.2|1664|1663.6|1664.4|1664.2|1663.8|1663.6|2189
1616682990000|2021-03-25 14:36:30|1663.8|1663.4|1663.4|1663|1663.8|1663.4|1663.2|1663|2443
1616683000000|2021-03-25 14:36:40|1663.2|1663.2|1663.6|1663.2|1663.8|1663.4|1663|1662.6|3401
1616683010000|2021-03-25 14:36:50|1663.4|1663|1663.8|1663.4|1663.8|1663.6|1663|1662.8|1997
1616683020000|2021-03-25 14:37:00|1663.6|1663.2|1663|1662.8|1663.6|1663.2|1662.8|1662.4|3407
1616683030000|2021-03-25 14:37:10|1662.8|1662.6|1662.6|1662.2|1663|1662.8|1662.4|1662|1060
1616683040000|2021-03-25 14:37:20|1662.8|1662.4|1663.4|1663.2|1663.4|1663.2|1662.8|1662.4|3381
1616683050000|2021-03-25 14:37:30|1663.6|1663.4|1663|1662.6|1663.6|1663.4|1662.8|1662.6|3262
1616683060000|2021-03-25 14:37:40|1663.2|1662.8|1663|1662.6|1663.6|1663.4|1663|1662.6|5177
1616683070000|2021-03-25 14:37:50|1663.2|1662.8|1663|1662.6|1663.4|1663|1663|1662.6|679
1616683080000|2021-03-25 14:38:00|1663.2|1662.8|1662.6|1662.2|1663.2|1662.8|1662.6|1662.2|3323
1616683090000|2021-03-25 14:38:10|1662.8|1662.4|1663|1662.6|1663.2|1662.8|1662.8|1662.4|1881
1616683100000|2021-03-25 14:38:20|1663.2|1662.8|1663.8|1663.4|1664|1663.6|1663.2|1662.6|2795
1616683110000|2021-03-25 14:38:30|1664|1663.6|1665.4|1665|1665.4|1665.2|1664|1663.6|20450
1616683120000|2021-03-25 14:38:40|1665.6|1665.2|1666|1665.6|1666|1665.6|1665.2|1665|2527
1616683130000|2021-03-25 14:38:50|1665.8|1665.4|1666.2|1665.8|1666.2|1666|1665.8|1665.4|267
1616683140000|2021-03-25 14:39:00|1666|1665.6|1666.4|1666|1666.4|1666.2|1665.4|1665|8988
1616683150000|2021-03-25 14:39:10|1666.2|1665.8|1666.6|1666.2|1667.2|1666.8|1666.2|1665.6|5780
1616683160000|2021-03-25 14:39:20|1666.4|1666|1665.8|1665.2|1666.4|1666|1665.6|1665.2|3384
1616683170000|2021-03-25 14:39:30|1665.6|1665|1665.2|1664.8|1665.6|1665.2|1664.8|1664.4|4538
1616683180000|2021-03-25 14:39:40|1665|1664.6|1665.6|1665.2|1665.6|1665.2|1665|1664.6|0
1616683190000|2021-03-25 14:39:50|1665.8|1665.4|1665.2|1664.8|1666.2|1665.8|1665.2|1664.8|5332
1616683200000|2021-03-25 14:40:00|1665.4|1665|1664|1663.6|1665.8|1665.2|1663.8|1663.6|8799
1616683210000|2021-03-25 14:40:10|1664.2|1663.8|1664.4|1663.8|1664.6|1664.2|1664|1663.6|6888
1616683220000|2021-03-25 14:40:20|1664.2|1664|1664.4|1663.8|1664.6|1664.2|1664.2|1663.8|0
1616683230000|2021-03-25 14:40:30|1664.2|1663.6|1662.6|1662.2|1664.2|1663.8|1662.4|1662.2|4455
1616683240000|2021-03-25 14:40:40|1662.4|1662.4|1662.8|1662.4|1663|1662.6|1662.4|1662|899
1616683250000|2021-03-25 14:40:50|1662.6|1662.2|1662.8|1662.4|1663|1662.6|1662.4|1662|0
1616683260000|2021-03-25 14:41:00|1662.6|1662.2|1662|1661.6|1662.8|1662.6|1661.8|1661.6|1451
1616683270000|2021-03-25 14:41:10|1661.8|1661.4|1661.4|1661|1661.8|1661.4|1660.8|1660.4|4196
1616683280000|2021-03-25 14:41:20|1661.6|1660.8|1662|1661.6|1662.2|1661.8|1661.6|1660.8|3239
1616683290000|2021-03-25 14:41:30|1662.2|1661.4|1662.2|1661.8|1662.6|1662.2|1662|1661.4|2377
1616683300000|2021-03-25 14:41:40|1662.4|1662|1662.4|1662|1662.6|1662.2|1662|1661.6|5835
1616683310000|2021-03-25 14:41:50|1662.2|1661.8|1662.2|1661.8|1662.2|1662.2|1662|1661.6|180
1616683320000|2021-03-25 14:42:00|1662.4|1662|1663.4|1663.2|1663.4|1663.2|1662.4|1662|16896
1616683330000|2021-03-25 14:42:10|1663.2|1663|1661.8|1661.4|1663.4|1663|1661.8|1661.4|6329
1616683340000|2021-03-25 14:42:20|1661.6|1661.6|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|1133
1616683350000|2021-03-25 14:42:30|1661.6|1661.2|1661|1660.6|1661.6|1661.2|1660.8|1660.4|13193
1616683360000|2021-03-25 14:42:40|1660.8|1660.8|1661|1660.6|1661.2|1661|1660.8|1660.6|6061
1616683370000|2021-03-25 14:42:50|1661.2|1660.8|1661|1660.6|1661.2|1661|1660.8|1660.6|4478
1616683380000|2021-03-25 14:43:00|1661.2|1660.8|1661|1660.4|1661.2|1661|1660.4|1660.2|3571
1616683390000|2021-03-25 14:43:10|1660.8|1660.6|1660.2|1660|1661|1660.6|1660.2|1660|6127
1616683400000|2021-03-25 14:43:20|1660|1659.8|1660.2|1659.8|1660.2|1660|1659.8|1659.4|20035
1616683410000|2021-03-25 14:43:30|1660|1659.6|1658.6|1658.4|1660|1659.6|1658.4|1658|9313
1616683420000|2021-03-25 14:43:40|1658.8|1658.6|1658.4|1658|1659|1658.8|1658.4|1658|5623
1616683430000|2021-03-25 14:43:50|1658.6|1658.2|1658.2|1658|1658.6|1658.2|1658.2|1657.8|34914
1616683440000|2021-03-25 14:44:00|1658.4|1658.2|1658.2|1658|1658.4|1658.2|1658.2|1657.8|10964
1616683450000|2021-03-25 14:44:10|1658.4|1658.2|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|4309
1616683460000|2021-03-25 14:44:20|1658.8|1658.4|1658.6|1658.2|1658.8|1658.6|1658.6|1658.2|30
1616683470000|2021-03-25 14:44:30|1658.4|1658.4|1657.6|1657.4|1658.6|1658.4|1657.6|1657.4|34228
1616683480000|2021-03-25 14:44:40|1657.4|1657.2|1657|1656.4|1657.6|1657.4|1656.8|1656.4|5671
1616683490000|2021-03-25 14:44:50|1656.8|1656.2|1657.8|1657.4|1657.8|1657.4|1656.4|1656.2|9084
1616683500000|2021-03-25 14:45:00|1658|1657.6|1658.4|1657.8|1658.4|1658|1657.4|1657|6425
1616683510000|2021-03-25 14:45:10|1658.2|1658|1659.2|1658.6|1660.4|1660|1658.2|1658|11546
1616683520000|2021-03-25 14:45:20|1659.4|1658.8|1660.2|1659.8|1660.6|1660|1659.4|1658.8|6840
1616683530000|2021-03-25 14:45:30|1660.4|1660|1660.4|1659.8|1660.6|1660.2|1659.6|1659.4|96
1616683540000|2021-03-25 14:45:40|1660.2|1660|1660.2|1659.8|1660.4|1660.2|1659.4|1659.2|2731
1616683550000|2021-03-25 14:45:50|1660|1659.6|1659.4|1659|1660.2|1659.8|1659.2|1658.8|5093
1616683560000|2021-03-25 14:46:00|1659.2|1658.8|1658.6|1658|1659.4|1659|1658|1657.8|3639
1616683570000|2021-03-25 14:46:10|1658.2|1658.2|1658.2|1657.8|1658.6|1658.2|1658.2|1657.6|10827
1616683580000|2021-03-25 14:46:20|1658|1657.6|1658|1657.6|1658.4|1658|1657.8|1657.6|3915
1616683590000|2021-03-25 14:46:30|1657.8|1657.4|1657.2|1656.6|1657.8|1657.6|1656.8|1656.6|13983
1616683600000|2021-03-25 14:46:40|1657.4|1656.8|1657|1656.6|1657.6|1657.2|1657|1656.6|2443
1616683610000|2021-03-25 14:46:50|1656.8|1656.4|1656.4|1656|1657|1656.4|1656.2|1656|576
1616683620000|2021-03-25 14:47:00|1656.2|1655.8|1655.6|1655.2|1657|1656.8|1655.6|1655.2|31626
1616683630000|2021-03-25 14:47:10|1655.8|1655.4|1655.4|1655|1655.8|1655.4|1655.2|1655|3228
1616683640000|2021-03-25 14:47:20|1655.6|1655.2|1654|1653.8|1655.8|1655.6|1654|1653.8|24268
1616683650000|2021-03-25 14:47:30|1653.8|1653.6|1652.6|1652.2|1654|1653.8|1652.2|1652|16492
1616683660000|2021-03-25 14:47:40|1652.4|1652|1652.6|1652.2|1652.6|1652.4|1652|1651.8|10875
1616683670000|2021-03-25 14:47:50|1652.4|1652|1653.6|1653.2|1654|1653.6|1652.4|1651.8|7204
1616683680000|2021-03-25 14:48:00|1653.2|1653|1655.4|1655|1655.4|1655.2|1652.8|1652.4|10590
1616683690000|2021-03-25 14:48:10|1655.2|1654.8|1655.4|1654.8|1655.8|1655.4|1655|1654.8|6321
1616683700000|2021-03-25 14:48:20|1655.2|1654.4|1654.6|1654.2|1655.2|1654.8|1654.2|1653.8|6219
1616683710000|2021-03-25 14:48:30|1654.4|1654|1653.8|1653.4|1654.6|1654.2|1653.6|1653.4|822
1616683720000|2021-03-25 14:48:40|1654|1653.2|1653.4|1653|1654.2|1653.8|1653.4|1653|1889
1616683730000|2021-03-25 14:48:50|1653.2|1652.8|1653.4|1653|1653.6|1653.2|1652.6|1652.4|1840
1616683740000|2021-03-25 14:49:00|1653.2|1652.8|1653|1652.6|1653.2|1653|1652.8|1652.6|262
1616683750000|2021-03-25 14:49:10|1653.2|1652.8|1652.2|1651.8|1653.6|1653.2|1652.2|1651.8|9739
1616683760000|2021-03-25 14:49:20|1652|1651.6|1652.6|1652|1652.6|1652|1651.8|1651.6|3960
1616683770000|2021-03-25 14:49:30|1652.4|1651.8|1652.6|1652.2|1653.4|1653|1652.2|1651.8|4364
1616683780000|2021-03-25 14:49:40|1652.8|1652.4|1653|1652.4|1653.2|1652.8|1652.6|1652.2|5411
1616683790000|2021-03-25 14:49:50|1652.8|1652.6|1652.8|1652.2|1653.4|1653|1652.6|1652|2932
1616683800000|2021-03-25 14:50:00|1653|1652.4|1652.6|1652|1653.4|1653|1652.2|1651.8|17334
1616683810000|2021-03-25 14:50:10|1652.4|1652.2|1652.4|1652|1652.4|1652.2|1651.8|1651.4|4014
1616683820000|2021-03-25 14:50:20|1652.2|1651.8|1652.4|1651.8|1652.6|1652.2|1652.2|1651.8|3534
1616683830000|2021-03-25 14:50:30|1652.2|1652|1652.2|1651.8|1652.4|1652|1652|1651.8|5774
1616683840000|2021-03-25 14:50:40|1652|1651.6|1651.4|1651|1652|1651.8|1651.4|1651|4267
1616683850000|2021-03-25 14:50:50|1651.6|1651.2|1652|1651.8|1652|1651.8|1651.6|1651.2|5642
1616683860000|2021-03-25 14:51:00|1652.2|1652|1650.8|1650.6|1652.2|1652|1650.8|1650.4|14190
1616683870000|2021-03-25 14:51:10|1651|1650.8|1651.4|1651.2|1651.4|1651.2|1651|1650.6|3672
1616683880000|2021-03-25 14:51:20|1651.6|1651.4|1652.2|1651.4|1652.2|1651.8|1651.6|1651.2|2755
1616683890000|2021-03-25 14:51:30|1652|1651.6|1652.2|1651.6|1652.2|1651.6|1651.4|1651.2|5211
1616683900000|2021-03-25 14:51:40|1653.2|1651.8|1652.8|1652.4|1654|1653.4|1652.2|1651.8|75545
1616683910000|2021-03-25 14:51:50|1652.6|1652.2|1652.6|1652.2|1652.8|1652.2|1652|1651.8|3465
1616683920000|2021-03-25 14:52:00|1652.4|1652.4|1653.2|1652.6|1653.4|1653.2|1652.4|1652.4|2654
1616683930000|2021-03-25 14:52:10|1653|1652.8|1653.8|1653.4|1653.8|1653.6|1652.8|1652.6|2756
1616683940000|2021-03-25 14:52:20|1653.6|1653.2|1653.2|1652.8|1653.6|1653.2|1653.2|1652.8|7896
1616683950000|2021-03-25 14:52:30|1653.4|1653|1654|1653.4|1654.2|1653.4|1653.4|1653|4222
1616683960000|2021-03-25 14:52:40|1653.8|1653.6|1653.2|1652.8|1654|1653.8|1652.8|1652.6|7594
1616683970000|2021-03-25 14:52:50|1653.4|1653|1654.2|1653.8|1654.2|1654|1653.4|1653|2184
1616683980000|2021-03-25 14:53:00|1654|1653.6|1653.8|1653.2|1654|1653.6|1653.4|1653.2|1235
1616683990000|2021-03-25 14:53:10|1653.6|1653|1653.4|1653.2|1653.8|1653.4|1653.2|1653|5736
1616684000000|2021-03-25 14:53:20|1653.2|1653|1653.4|1653|1653.4|1653.2|1653.2|1652.8|3725
1616684010000|2021-03-25 14:53:30|1653.2|1653.2|1651.8|1651.4|1653.4|1653.2|1651.8|1651.2|18481
1616684020000|2021-03-25 14:53:40|1652|1651.6|1651.8|1651.4|1652|1651.8|1651.6|1651.4|4550
1616684030000|2021-03-25 14:53:50|1652|1651.6|1652|1651.6|1652.2|1651.8|1651.8|1651.6|1043
1616684040000|2021-03-25 14:54:00|1652.2|1651.8|1651.6|1651.2|1652.2|1652|1651.6|1651.2|5467
1616684050000|2021-03-25 14:54:10|1651.8|1651.4|1652.6|1652.2|1652.6|1652.2|1651.6|1651.2|1569
1616684060000|2021-03-25 14:54:20|1652.8|1652.4|1651.8|1651.4|1652.8|1652.6|1651.6|1651.2|3074
1616684070000|2021-03-25 14:54:30|1652|1651.6|1652|1651.6|1652.2|1651.8|1652|1651.4|1410
1616684080000|2021-03-25 14:54:40|1652.2|1651.8|1652.2|1651.8|1652.2|1652|1651.6|1651.4|2963
1616684090000|2021-03-25 14:54:50|1652|1652|1651.8|1651.4|1652.2|1652|1651.8|1651.4|2127
1616684100000|2021-03-25 14:55:00|1651.6|1651.2|1651.4|1651.2|1651.8|1651.4|1651.2|1651|2240
1616684110000|2021-03-25 14:55:10|1651.2|1651|1651.8|1651.4|1651.8|1651.6|1651.2|1651|2753
1616684120000|2021-03-25 14:55:20|1652|1651.6|1652|1651.6|1652.2|1652|1651.8|1651.4|25319
1616684130000|2021-03-25 14:55:30|1652.2|1651.8|1652.8|1652.2|1653.2|1652.8|1652|1651.6|40534
1616684140000|2021-03-25 14:55:40|1652.6|1652.4|1652|1651.8|1653|1652.6|1651.8|1651.6|1083
1616684150000|2021-03-25 14:55:50|1651.8|1651.6|1651|1650.6|1651.8|1651.8|1651|1650.6|5584
1616684160000|2021-03-25 14:56:00|1650.8|1650.4|1651|1650.4|1651|1650.6|1650.4|1650|8083
1616684170000|2021-03-25 14:56:10|1651.2|1650.6|1651.4|1650.8|1651.4|1651|1651.2|1650.6|3459
1616684180000|2021-03-25 14:56:20|1651.6|1651|1652.6|1652.2|1652.6|1652.2|1651.6|1651|1476
1616684190000|2021-03-25 14:56:30|1652.4|1652.4|1652.4|1652|1652.6|1652.4|1652|1651.8|3235
1616684200000|2021-03-25 14:56:40|1652.2|1652.2|1652.2|1651.8|1652.2|1652.2|1652|1651.4|2203
1616684210000|2021-03-25 14:56:50|1652|1651.6|1651.6|1651.4|1652|1651.6|1651.6|1651.2|2267
1616684220000|2021-03-25 14:57:00|1651.8|1651.6|1652|1651.4|1652.2|1651.8|1651.4|1651.2|11555
1616684230000|2021-03-25 14:57:10|1651.8|1651.6|1652|1651.4|1652.4|1652.2|1651.8|1651.4|1441
1616684240000|2021-03-25 14:57:20|1651.8|1651.2|1651|1650.6|1651.8|1651.4|1650.4|1650.2|4366
1616684250000|2021-03-25 14:57:30|1650.8|1650.4|1649.6|1649.2|1650.8|1650.4|1649.2|1649|173607
1616684260000|2021-03-25 14:57:40|1649.8|1649.4|1649.4|1649|1649.8|1649.4|1648.6|1648.4|26632
1616684270000|2021-03-25 14:57:50|1649.2|1648.8|1648.8|1648.4|1649.8|1649.4|1648.6|1648.4|22516
1616684280000|2021-03-25 14:58:00|1649|1648.6|1649.2|1648.8|1649.8|1649.4|1649|1648.6|22441
1616684290000|2021-03-25 14:58:10|1649|1648.6|1648.4|1647.8|1649|1648.8|1648|1647.8|57662
1616684300000|2021-03-25 14:58:20|1648.2|1647.6|1650.6|1650.2|1650.8|1650.4|1647.8|1647.6|50145
1616684310000|2021-03-25 14:58:30|1650.4|1650.4|1652.4|1652|1652.4|1652.2|1650.2|1650|19318
1616684320000|2021-03-25 14:58:40|1652.6|1652.2|1653|1652.6|1653.4|1653|1652|1651.8|12333
1616684330000|2021-03-25 14:58:50|1652.8|1652.4|1652.4|1652|1652.8|1652.4|1652.4|1652|794
1616684340000|2021-03-25 14:59:00|1652.6|1652.2|1651.4|1650.6|1652.6|1652.2|1651|1650.4|23376
1616684350000|2021-03-25 14:59:10|1651.2|1650.8|1651.4|1650.8|1651.8|1651.4|1650.8|1650.6|650
1616684360000|2021-03-25 14:59:20|1651.2|1650.6|1651.2|1650.6|1651.8|1651.4|1651|1650.6|65
1616684370000|2021-03-25 14:59:30|1651.4|1650.8|1651.6|1651.2|1651.6|1651.2|1651|1650.8|819
1616684380000|2021-03-25 14:59:40|1651.8|1651.4|1652.2|1651.6|1652.6|1652.2|1651.6|1651.4|8048
1616684390000|2021-03-25 14:59:50|1652|1651.8|1652.8|1652.4|1652.8|1652.4|1651.8|1651.6|2973
1616684400000|2021-03-25 15:00:00|1652.6|1652.6|1652.4|1652|1653.2|1652.8|1651.6|1651.4|18398
1616684410000|2021-03-25 15:00:10|1652.6|1652.2|1652.2|1651.8|1652.8|1652.4|1652.2|1651.8|924
1616684420000|2021-03-25 15:00:20|1652|1652|1651.4|1651|1652.2|1652|1651|1650.8|7391
1616684430000|2021-03-25 15:00:30|1651.2|1651.2|1651.4|1651|1651.8|1651.4|1650.8|1650.4|519
1616684440000|2021-03-25 15:00:40|1651.2|1651.2|1650.6|1650.2|1651.4|1651.2|1650.4|1650.2|6018
1616684450000|2021-03-25 15:00:50|1650.4|1650|1650.8|1650.4|1651.2|1650.8|1650.2|1650|9073
1616684460000|2021-03-25 15:01:00|1650.6|1650.2|1650.8|1650.4|1651|1650.8|1650.2|1650|2370
1616684470000|2021-03-25 15:01:10|1651|1650.6|1650|1649.8|1651.6|1651.2|1650|1649.8|4646
1616684480000|2021-03-25 15:01:20|1650.2|1649.6|1650|1649.4|1650.2|1650|1649.6|1649.4|6226
1616684490000|2021-03-25 15:01:30|1649.8|1649.2|1649.4|1649|1649.8|1649.4|1649|1648.8|7883
1616684500000|2021-03-25 15:01:40|1649.6|1649.2|1649|1648.6|1649.6|1649.2|1649|1648.6|4140
1616684510000|2021-03-25 15:01:50|1649.2|1648.8|1649.2|1648.6|1649.2|1649|1648.6|1648.2|3169
1616684520000|2021-03-25 15:02:00|1649|1648.4|1649.2|1649|1649.2|1649|1648.8|1648.2|1131
1616684530000|2021-03-25 15:02:10|1649.4|1649.2|1649.4|1649|1649.8|1649.6|1649|1648.8|3576
1616684540000|2021-03-25 15:02:20|1649.2|1648.8|1648.6|1648.4|1649.4|1649|1648.6|1648.2|1991
1616684550000|2021-03-25 15:02:30|1648.4|1648.2|1647.2|1647|1648.4|1648.2|1647.2|1647|7420
1616684560000|2021-03-25 15:02:40|1647|1646.8|1647.4|1647|1647.4|1647|1646.8|1646.4|1066
1616684570000|2021-03-25 15:02:50|1647.2|1646.6|1647|1646.6|1647.4|1647.2|1646.8|1646.6|17874
1616684580000|2021-03-25 15:03:00|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.2|1646|1180
1616684590000|2021-03-25 15:03:10|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646.2|1646|4317
1616684600000|2021-03-25 15:03:20|1646.8|1646.4|1646.8|1646.4|1647.6|1647.2|1646.4|1646.2|7772
1616684610000|2021-03-25 15:03:30|1647|1646.6|1647.8|1647.4|1647.8|1647.4|1646.4|1646.2|7476
1616684620000|2021-03-25 15:03:40|1647.6|1647.2|1648.6|1648.4|1649.4|1649.2|1647.4|1646.8|11649
1616684630000|2021-03-25 15:03:50|1648.8|1648.2|1647.6|1647|1648.8|1648.2|1647.2|1647|8605
1616684640000|2021-03-25 15:04:00|1647.4|1646.8|1647.6|1646.8|1648.2|1647.6|1646.8|1646.6|3600
1616684650000|2021-03-25 15:04:10|1647.8|1647|1647.6|1647.2|1648|1647.6|1647.4|1646.8|2354
1616684660000|2021-03-25 15:04:20|1647.4|1647|1646.6|1646.2|1647.4|1647.2|1646.2|1646|5677
1616684670000|2021-03-25 15:04:30|1646.4|1646|1646|1645.6|1646.6|1646.2|1645.6|1645.4|15648
1616684680000|2021-03-25 15:04:40|1646.2|1645.8|1646|1645.4|1646.4|1646.2|1645.6|1645.4|2413
1616684690000|2021-03-25 15:04:50|1646.2|1645.6|1645.8|1645.2|1646.2|1645.8|1645.2|1645|5332
1616684700000|2021-03-25 15:05:00|1645.6|1645.4|1645.6|1645.4|1645.8|1645.4|1645.4|1645.2|928
1616684710000|2021-03-25 15:05:10|1645.8|1645.2|1646.4|1646|1646.4|1646|1645.6|1645.2|4117
1616684720000|2021-03-25 15:05:20|1646.6|1646.2|1646.6|1646.2|1647.6|1647|1646.4|1646.2|7336
1616684730000|2021-03-25 15:05:30|1646.8|1646.4|1647.4|1647|1647.4|1647|1646.4|1646.2|14333
1616684740000|2021-03-25 15:05:40|1647.2|1646.8|1647|1646.6|1647.2|1647|1647|1646.6|250
1616684750000|2021-03-25 15:05:50|1647.2|1646.8|1647.8|1647.2|1647.8|1647.6|1647.2|1646.8|6581
1616684760000|2021-03-25 15:06:00|1647.6|1647|1647|1646.8|1647.8|1647.4|1646.8|1646.6|175
1616684770000|2021-03-25 15:06:10|1646.8|1646.6|1648|1647.6|1648|1647.8|1646.8|1646.6|3678
1616684780000|2021-03-25 15:06:20|1647.8|1647.8|1647.8|1647.6|1648.2|1648|1647.8|1647.6|1228
1616684790000|2021-03-25 15:06:30|1647.6|1647.4|1648.4|1648|1648.4|1648.2|1647.2|1647|5065
1616684800000|2021-03-25 15:06:40|1648.2|1648.2|1649.2|1648.6|1649.2|1648.6|1648.2|1647.8|1851
1616684810000|2021-03-25 15:06:50|1649|1648.4|1649|1648.8|1649.4|1649|1648.8|1648.4|3096
1616684820000|2021-03-25 15:07:00|1649.2|1649|1648.6|1648.4|1649.6|1649.4|1648.4|1648|19798
1616684830000|2021-03-25 15:07:10|1648.8|1648.6|1649.2|1649|1649.6|1649.2|1648.6|1648.4|12883
1616684840000|2021-03-25 15:07:20|1649.4|1649.2|1650.2|1649.6|1650.2|1649.8|1649.2|1649|12072
1616684850000|2021-03-25 15:07:30|1650.4|1649.8|1650.4|1650|1651.8|1651.2|1650.2|1649.8|14112
1616684860000|2021-03-25 15:07:40|1650.2|1650.2|1652.2|1651.8|1652.4|1651.8|1650.2|1650|3247
1616684870000|2021-03-25 15:07:50|1652|1651.6|1651.6|1651.2|1652|1651.6|1651.4|1651.2|2313
1616684880000|2021-03-25 15:08:00|1651.4|1651.4|1650.4|1650|1651.4|1651.4|1650|1649.8|8152
1616684890000|2021-03-25 15:08:10|1650.6|1649.8|1650|1649.6|1650.6|1650.4|1649.6|1649.4|5174
1616684900000|2021-03-25 15:08:20|1649.8|1649.8|1650.4|1650.2|1650.4|1650.2|1649.8|1649.6|4374
1616684910000|2021-03-25 15:08:30|1650.6|1650.4|1650.4|1650|1650.8|1650.6|1650.2|1649.8|1444
1616684920000|2021-03-25 15:08:40|1650.6|1650.2|1650.8|1650.6|1650.8|1650.6|1650.6|1650|840
1616684930000|2021-03-25 15:08:50|1651|1650.4|1651.4|1651|1652|1651.6|1651|1650.4|8196
1616684940000|2021-03-25 15:09:00|1651.2|1650.8|1650.6|1650.4|1651.2|1650.8|1650.4|1650|1120
1616684950000|2021-03-25 15:09:10|1650.4|1650.2|1650.6|1650|1650.6|1650.4|1650.4|1650|1401
1616684960000|2021-03-25 15:09:20|1650.4|1650.2|1650.6|1650.2|1650.8|1650.6|1650.2|1650|6734
1616684970000|2021-03-25 15:09:30|1650.4|1650.4|1650|1649.6|1650.6|1650.4|1649.8|1649.6|32786
1616684980000|2021-03-25 15:09:40|1650.4|1649.8|1650|1649.4|1650.4|1650.2|1650|1649.4|9320
1616684990000|2021-03-25 15:09:50|1650.2|1649.6|1649.8|1649.6|1650.4|1650.2|1649.8|1649.6|2667
1616685000000|2021-03-25 15:10:00|1649.6|1649.4|1649.2|1648.6|1649.8|1649.6|1648.8|1648.6|6574
1616685010000|2021-03-25 15:10:10|1648.8|1648.8|1649.2|1648.6|1649.2|1648.8|1648.6|1648.4|1803
1616685020000|2021-03-25 15:10:20|1649|1648.8|1649.8|1649.2|1649.8|1649.4|1648.8|1648.6|2092
1616685030000|2021-03-25 15:10:30|1649.6|1649|1649.8|1649.6|1650.2|1649.8|1649.2|1649|5953
1616685040000|2021-03-25 15:10:40|1650|1649.8|1650.2|1649.8|1650.4|1650|1649.8|1649.8|723
1616685050000|2021-03-25 15:10:50|1650.4|1650|1651.6|1651|1652.6|1652.2|1650.4|1650|9951
1616685060000|2021-03-25 15:11:00|1651.2|1650.8|1652.6|1652|1652.6|1652.2|1651|1650.8|3308
1616685070000|2021-03-25 15:11:10|1652.8|1652.2|1653|1652.4|1653|1652.8|1652.4|1652|2276
1616685080000|2021-03-25 15:11:20|1653.2|1652.6|1654.2|1653.6|1654.4|1653.6|1653|1652.6|23786
1616685090000|2021-03-25 15:11:30|1654.4|1653.8|1654|1653.8|1655|1654.8|1653.6|1653.4|15269
1616685100000|2021-03-25 15:11:40|1654.2|1653.6|1655|1654.4|1655|1654.6|1654|1653.6|3213
1616685110000|2021-03-25 15:11:50|1654.8|1654.6|1654.8|1654.4|1655|1654.6|1654.6|1654.2|5908
1616685120000|2021-03-25 15:12:00|1654.6|1654.6|1654.8|1654.4|1654.8|1654.6|1654.2|1654|635
1616685130000|2021-03-25 15:12:10|1655|1654.2|1655|1654.8|1655.2|1654.8|1654.8|1654.2|8670
1616685140000|2021-03-25 15:12:20|1655.2|1654.6|1655.6|1655.2|1655.6|1655.2|1655|1654.6|15350
1616685150000|2021-03-25 15:12:30|1655.8|1655.4|1655.2|1655|1655.8|1655.6|1655.2|1655|4459
1616685160000|2021-03-25 15:12:40|1655|1654.8|1654.6|1654.2|1655|1654.8|1654.2|1654|3872
1616685170000|2021-03-25 15:12:50|1654.8|1654|1654.6|1654.2|1655|1654.6|1654.4|1654|0
1616685180000|2021-03-25 15:13:00|1654.8|1654.4|1655.2|1655|1655.8|1655.4|1654|1653.8|32023
1616685190000|2021-03-25 15:13:10|1655.4|1655.2|1655|1654.6|1655.6|1655.4|1655|1654.6|12423
1616685200000|2021-03-25 15:13:20|1654.8|1654.4|1655.2|1654.8|1655.2|1655|1654.6|1654.4|1637
1616685210000|2021-03-25 15:13:30|1655|1654.6|1656.2|1655.8|1656.8|1656.4|1655|1654.6|22408
1616685220000|2021-03-25 15:13:40|1656|1655.6|1655.6|1655.2|1656|1655.6|1655.4|1655.2|1541
1616685230000|2021-03-25 15:13:50|1655.8|1655.4|1656.2|1655.8|1656.6|1656|1655.8|1655.4|6825
1616685240000|2021-03-25 15:14:00|1656|1655.6|1655.2|1655|1656|1655.6|1655.2|1655|1716
1616685250000|2021-03-25 15:14:10|1655|1654.8|1656.2|1655.8|1656.2|1656|1655|1654.8|2256
1616685260000|2021-03-25 15:14:20|1656.4|1656|1656.4|1655.8|1657|1656.4|1656.2|1655.8|7937
1616685270000|2021-03-25 15:14:30|1656.2|1656|1656.2|1655.8|1656.4|1656.2|1656|1655.8|1309
1616685280000|2021-03-25 15:14:40|1656.4|1656|1656.4|1656|1656.6|1656|1656.2|1655.8|0
1616685290000|2021-03-25 15:14:50|1656.2|1656.2|1656.6|1656.4|1656.6|1656.4|1656|1655.8|1125
1616685300000|2021-03-25 15:15:00|1656.4|1656.2|1656|1655.6|1656.6|1656.2|1655.4|1655|806
1616685310000|2021-03-25 15:15:10|1656.2|1655.8|1656.2|1655.8|1656.4|1655.8|1656.2|1655.6|0
1616685320000|2021-03-25 15:15:20|1656.4|1656|1656.6|1656.2|1656.6|1656.4|1656.2|1655.8|2091
1616685330000|2021-03-25 15:15:30|1656.4|1656|1656.4|1656|1656.6|1656.2|1656.2|1655.8|1293
1616685340000|2021-03-25 15:15:40|1656.6|1656.2|1656.6|1656.2|1656.8|1656.4|1656.4|1656.2|15488
1616685350000|2021-03-25 15:15:50|1656.4|1656|1655.8|1655.4|1656.4|1656|1655.4|1655|2071
1616685360000|2021-03-25 15:16:00|1656|1655.6|1655.8|1655.4|1656|1655.6|1655.4|1655.2|354
1616685370000|2021-03-25 15:16:10|1656|1655.6|1656.2|1655.8|1656.2|1655.8|1656|1655.4|2337
1616685380000|2021-03-25 15:16:20|1656.4|1656|1656.2|1655.8|1656.4|1656.2|1656|1655.8|1015
1616685390000|2021-03-25 15:16:30|1656.4|1656|1656|1655.4|1656.4|1656|1655.6|1655.2|1219
1616685400000|2021-03-25 15:16:40|1656.2|1655.6|1656|1655.8|1657|1656.6|1656|1655.6|9381
1616685410000|2021-03-25 15:16:50|1656.2|1656|1656.4|1656|1656.6|1656.4|1656.2|1656|2238
1616685420000|2021-03-25 15:17:00|1656.6|1656.2|1657|1656.6|1657.4|1657.2|1656.4|1656|8675
1616685430000|2021-03-25 15:17:10|1657.2|1656.8|1659|1658.4|1659|1658.8|1657.2|1656.8|9896
1616685440000|2021-03-25 15:17:20|1658.8|1658.2|1658.8|1658.2|1659|1658.4|1657.8|1657.4|5066
1616685450000|2021-03-25 15:17:30|1658.4|1658.4|1659.4|1659.2|1659.6|1659.2|1658.4|1658.2|8620
1616685460000|2021-03-25 15:17:40|1659.2|1659|1659.4|1659|1659.8|1659.4|1659|1658.8|2762
1616685470000|2021-03-25 15:17:50|1659.2|1658.8|1659.8|1659.6|1660|1659.8|1659|1658.8|1994
1616685480000|2021-03-25 15:18:00|1659.6|1659.4|1661|1660.6|1661|1660.8|1659.6|1659.4|2851
1616685490000|2021-03-25 15:18:10|1660.8|1660.8|1660.8|1660.4|1661.4|1660.8|1660.6|1660.4|633
1616685500000|2021-03-25 15:18:20|1661|1660.6|1661.4|1661.2|1661.8|1661.2|1661|1660.6|4366
1616685510000|2021-03-25 15:18:30|1661.6|1661.4|1661.2|1660.8|1661.6|1661.4|1661|1660.8|4607
1616685520000|2021-03-25 15:18:40|1661.4|1661|1662|1661.6|1662.2|1661.8|1661.4|1661|93
1616685530000|2021-03-25 15:18:50|1661.8|1661.4|1661.6|1661.2|1661.8|1661.6|1661.2|1660.8|3289
1616685540000|2021-03-25 15:19:00|1661.4|1661|1661.6|1661.2|1662.2|1661.8|1661.4|1661|3781
1616685550000|2021-03-25 15:19:10|1661|1661|1661.8|1661.4|1661.8|1661.4|1661|1660.8|25632
1616685560000|2021-03-25 15:19:20|1662|1661.6|1662.6|1662.2|1662.8|1662.4|1662|1661.6|5023
1616685570000|2021-03-25 15:19:30|1662.8|1662.4|1662.8|1662.6|1663|1662.8|1662.8|1662.4|2391
1616685580000|2021-03-25 15:19:40|1663|1662.8|1663.4|1663.2|1663.4|1663.2|1663|1662.6|1001
1616685590000|2021-03-25 15:19:50|1663.6|1663.4|1664.2|1663.8|1664.2|1664|1663.6|1663.2|1211
1616685600000|2021-03-25 15:20:00|1664|1663.6|1663|1662.8|1664.2|1664|1662.8|1662.6|10287
1616685610000|2021-03-25 15:20:10|1663.2|1663|1662.8|1662.6|1663.8|1663|1662.8|1662.6|2656
1616685620000|2021-03-25 15:20:20|1663|1662.4|1662.4|1661.8|1663|1662.6|1662.2|1661.8|6722
1616685630000|2021-03-25 15:20:30|1662.2|1662|1662.4|1661.8|1662.4|1662.2|1662.2|1661.8|833
1616685640000|2021-03-25 15:20:40|1662.6|1662|1662.2|1661.8|1662.6|1662.4|1661.6|1661.2|7456
1616685650000|2021-03-25 15:20:50|1662|1661.6|1662.2|1661.8|1662.2|1662|1661.8|1661.4|493
1616685660000|2021-03-25 15:21:00|1662.4|1662|1662.2|1661.6|1662.4|1662.2|1662|1661.6|2507
1616685670000|2021-03-25 15:21:10|1662|1661.4|1661.6|1661.2|1662|1661.4|1661.4|1661.2|1647
1616685680000|2021-03-25 15:21:20|1661.4|1661|1661.4|1661|1661.6|1661.2|1661|1660.8|1981
1616685690000|2021-03-25 15:21:30|1661.6|1661.2|1661.8|1661.2|1661.8|1661.4|1661.6|1661.2|2185
1616685700000|2021-03-25 15:21:40|1662|1661.4|1661.8|1661.4|1662.2|1662|1661.6|1661.4|4187
1616685710000|2021-03-25 15:21:50|1662|1661.6|1661.8|1661.4|1662.4|1662|1661.6|1661.4|3783
1616685720000|2021-03-25 15:22:00|1661.6|1661.6|1662.4|1662|1662.4|1662|1661.6|1661.6|2884
1616685730000|2021-03-25 15:22:10|1662.6|1662.2|1663.6|1663.2|1663.6|1663.2|1662.6|1662.2|5902
1616685740000|2021-03-25 15:22:20|1663.8|1663.4|1664|1663.6|1664.2|1664|1663.8|1663.4|6268
1616685750000|2021-03-25 15:22:30|1663.8|1663.8|1664.6|1664.2|1664.8|1664.2|1663.8|1663.6|3944
1616685760000|2021-03-25 15:22:40|1664.4|1664|1664.4|1664.2|1665|1664.6|1664|1663.8|2786
1616685770000|2021-03-25 15:22:50|1664.6|1664|1664.8|1664.4|1664.8|1664.4|1664.2|1664|962
1616685780000|2021-03-25 15:23:00|1664.6|1664.2|1664.6|1664.2|1664.8|1664.2|1664|1663.6|1163
1616685790000|2021-03-25 15:23:10|1664.4|1664|1664.6|1664.2|1665|1664.6|1664.4|1664|1117
1616685800000|2021-03-25 15:23:20|1664.8|1664.4|1665.4|1665|1665.6|1665.2|1664.8|1664.4|1752
1616685810000|2021-03-25 15:23:30|1665.2|1664.8|1665.6|1665|1665.6|1665.2|1664.8|1664.6|3680
1616685820000|2021-03-25 15:23:40|1665.4|1664.8|1664.4|1664|1665.4|1664.8|1663.6|1663.2|7742
1616685830000|2021-03-25 15:23:50|1664.2|1663.8|1663.6|1663.2|1664.4|1664.2|1663.6|1663.2|10779
1616685840000|2021-03-25 15:24:00|1663.8|1663.4|1664.8|1664.4|1665.2|1665|1663.8|1663.4|6476
1616685850000|2021-03-25 15:24:10|1664.6|1664.2|1664.4|1664|1664.8|1664.4|1664.2|1664|6567
1616685860000|2021-03-25 15:24:20|1664.6|1664.2|1665.2|1664.4|1665.2|1664.6|1664.6|1664.2|1392
1616685870000|2021-03-25 15:24:30|1665.4|1664.6|1665.6|1665|1665.6|1665.2|1665.2|1664.6|93
1616685880000|2021-03-25 15:24:40|1665.8|1665.2|1665.4|1665|1665.8|1665.6|1665.2|1665|759
1616685890000|2021-03-25 15:24:50|1665.2|1665.2|1665.8|1665.6|1665.8|1665.6|1665.2|1665|4703
1616685900000|2021-03-25 15:25:00|1665.6|1665.4|1665.6|1665.2|1666|1665.8|1665.4|1665|3406
1616685910000|2021-03-25 15:25:10|1665.4|1665|1665|1664.6|1665.6|1665.2|1664.8|1664.4|4623
1616685920000|2021-03-25 15:25:20|1664.8|1664.4|1664.2|1663.6|1665|1664.6|1663.8|1663.6|5783
1616685930000|2021-03-25 15:25:30|1664|1663.4|1663.4|1662.8|1664|1663.4|1663|1662.6|6327
1616685940000|2021-03-25 15:25:40|1663.2|1663|1662.6|1662.2|1663.2|1663|1662.4|1662.2|6188
1616685950000|2021-03-25 15:25:50|1662.8|1662.4|1662.8|1662.4|1663.2|1662.8|1662.8|1662.4|4084
1616685960000|2021-03-25 15:26:00|1662.6|1662.2|1663.6|1663.2|1664.2|1663.8|1662.6|1662.2|733
1616685970000|2021-03-25 15:26:10|1663.8|1663.4|1663|1662.6|1664.4|1664|1662.6|1662.2|69681
1616685980000|2021-03-25 15:26:20|1662.8|1662.4|1661.8|1661.4|1662.8|1662.6|1661.8|1661.4|2967
1616685990000|2021-03-25 15:26:30|1662|1661.6|1662|1661.6|1663|1662.6|1661.8|1661.4|9141
1616686000000|2021-03-25 15:26:40|1661.8|1661.8|1662.2|1662|1662.4|1662.2|1661.8|1661.4|670
1616686010000|2021-03-25 15:26:50|1662.4|1662.2|1663.8|1663.4|1663.8|1663.4|1662.4|1662|5888
1616686020000|2021-03-25 15:27:00|1663.6|1663.2|1664.8|1664.4|1665|1664.6|1663.6|1663.2|1018
1616686030000|2021-03-25 15:27:10|1664.6|1664.2|1665.2|1664.8|1665.8|1665.4|1664.4|1664|4139
1616686040000|2021-03-25 15:27:20|1665|1664.6|1665.8|1665.4|1666|1665.8|1665|1664.6|4805
1616686050000|2021-03-25 15:27:30|1666|1665.6|1666.6|1666|1666.6|1666.2|1665.8|1665.6|8159
1616686060000|2021-03-25 15:27:40|1666.4|1665.8|1665|1664.6|1666.6|1666|1664.8|1664.6|1559
1616686070000|2021-03-25 15:27:50|1665.2|1664.8|1664.2|1663.8|1665.4|1665|1664|1663.8|2446
1616686080000|2021-03-25 15:28:00|1664|1663.6|1665|1664.6|1665|1664.8|1663.6|1663|8820
1616686090000|2021-03-25 15:28:10|1664.8|1664.4|1664.6|1664|1665|1664.8|1664.2|1663.8|3459
1616686100000|2021-03-25 15:28:20|1664.4|1664.2|1664.2|1663.8|1664.4|1664.2|1664|1663.8|562
1616686110000|2021-03-25 15:28:30|1664.4|1664|1664.2|1663.8|1664.6|1664|1664|1663.8|307
1616686120000|2021-03-25 15:28:40|1664.4|1664|1664.6|1664.2|1665|1664.6|1664.2|1664|4236
1616686130000|2021-03-25 15:28:50|1664.8|1664.4|1665|1664.6|1665.6|1665.4|1664.8|1664.4|8213
1616686140000|2021-03-25 15:29:00|1664.8|1664.4|1665.4|1665.2|1665.6|1665.4|1664.6|1664.4|2008
1616686150000|2021-03-25 15:29:10|1665.2|1665|1665.2|1664.6|1665.2|1665|1664.6|1664.2|705
1616686160000|2021-03-25 15:29:20|1665|1664.8|1665.6|1665.2|1665.6|1665.2|1665|1664.8|795
1616686170000|2021-03-25 15:29:30|1665.4|1665|1665.6|1665.2|1665.8|1665.4|1665|1664.6|3041
1616686180000|2021-03-25 15:29:40|1665.8|1665.4|1665.8|1665.2|1666|1665.8|1665.4|1665.2|1705
1616686190000|2021-03-25 15:29:50|1665.6|1665.4|1666.2|1665.8|1666.2|1666|1665.6|1665.2|2207
1616686200000|2021-03-25 15:30:00|1666.4|1666|1665.2|1664.6|1666.4|1666.2|1664.2|1664|11110
1616686210000|2021-03-25 15:30:10|1665|1664.8|1665.2|1664.6|1665.4|1665|1664.8|1664.4|757
1616686220000|2021-03-25 15:30:20|1665.4|1664.8|1666.6|1666.2|1666.6|1666.2|1665.2|1664.8|9576
1616686230000|2021-03-25 15:30:30|1666.8|1666.4|1666.2|1666|1667.4|1667|1666|1665.6|21488
1616686240000|2021-03-25 15:30:40|1666|1665.8|1666|1665.8|1666.6|1666.2|1666|1665.6|6555
1616686250000|2021-03-25 15:30:50|1665.8|1665.6|1665.6|1665.2|1666|1665.6|1665.4|1665|1838
1616686260000|2021-03-25 15:31:00|1665.4|1665|1665|1664.4|1665.6|1665.2|1664.6|1664.4|3480
1616686270000|2021-03-25 15:31:10|1664.8|1664.2|1665.2|1664.8|1665.2|1665|1664.4|1664|5464
1616686280000|2021-03-25 15:31:20|1665.4|1665|1664.8|1664.4|1665.4|1665|1664.6|1664.4|1113
1616686290000|2021-03-25 15:31:30|1664.6|1664.2|1664.8|1664.4|1665|1664.8|1664.2|1664|2123
1616686300000|2021-03-25 15:31:40|1665|1664.2|1665|1664.6|1665|1664.6|1664.4|1664.2|1864
1616686310000|2021-03-25 15:31:50|1665.2|1664.8|1664.6|1664.4|1665.4|1665|1664.6|1664.4|15434
1616686320000|2021-03-25 15:32:00|1664.4|1664.2|1664.8|1664.4|1664.8|1664.6|1664.2|1664|6466
1616686330000|2021-03-25 15:32:10|1664.6|1664.2|1664.4|1664|1664.8|1664.4|1664.2|1664|2575
1616686340000|2021-03-25 15:32:20|1664.6|1664.2|1664.6|1664|1665|1664.8|1664.4|1664|7687
1616686350000|2021-03-25 15:32:30|1664.8|1664.2|1665.4|1664.8|1665.8|1665.4|1664.8|1664.2|4533
1616686360000|2021-03-25 15:32:40|1665.6|1665|1666|1665.6|1666|1665.6|1665.4|1665|1945
1616686370000|2021-03-25 15:32:50|1666.2|1665.8|1666.6|1666.2|1666.6|1666.4|1666|1665.8|1983
1616686380000|2021-03-25 15:33:00|1666.4|1666|1667|1666.8|1667|1666.8|1666.2|1666|2254
1616686390000|2021-03-25 15:33:10|1666.8|1666.6|1666.8|1666.4|1667|1666.6|1666.4|1666.2|1246
1616686400000|2021-03-25 15:33:20|1666.6|1666.2|1666.4|1666|1666.8|1666.6|1666.2|1666|1878
1616686410000|2021-03-25 15:33:30|1666.6|1666.2|1666.6|1666|1666.8|1666.4|1666.2|1666|826
1616686420000|2021-03-25 15:33:40|1666.4|1666.2|1666.2|1666|1666.8|1666.4|1666.2|1666|942
1616686430000|2021-03-25 15:33:50|1666.4|1666.2|1665.6|1665.2|1666.4|1666.2|1665.6|1665.2|802
1616686440000|2021-03-25 15:34:00|1665.8|1665.4|1666|1665.6|1666.2|1666|1665.8|1665.4|3869
1616686450000|2021-03-25 15:34:10|1665.8|1665.4|1666|1665.4|1666|1665.4|1665.4|1665|704
1616686460000|2021-03-25 15:34:20|1665.8|1665.6|1666.6|1666.2|1666.6|1666.4|1665.8|1665.6|2619
1616686470000|2021-03-25 15:34:30|1666.4|1666.4|1666.6|1666.2|1666.8|1666.6|1666.2|1665.8|7208
1616686480000|2021-03-25 15:34:40|1666.8|1666.4|1666.4|1666.2|1666.8|1666.4|1666.4|1666.2|3173
1616686490000|2021-03-25 15:34:50|1666.6|1666.4|1666.6|1666.2|1666.8|1666.4|1666.4|1666.2|1458
1616686500000|2021-03-25 15:35:00|1666.4|1666.4|1666.2|1666|1666.8|1666.4|1666|1665.6|9910
1616686510000|2021-03-25 15:35:10|1666|1665.8|1666.4|1665.8|1666.4|1665.8|1666|1665.6|0
1616686520000|2021-03-25 15:35:20|1666.2|1666|1665.4|1665|1666.4|1666|1665.4|1665|1813
1616686530000|2021-03-25 15:35:30|1665.6|1665.2|1665.6|1665.4|1665.6|1665.4|1665.4|1665.2|0
1616686540000|2021-03-25 15:35:40|1665.8|1665.2|1666.4|1666.2|1666.8|1666.4|1665.8|1665.2|4884
1616686550000|2021-03-25 15:35:50|1666.2|1666|1667.4|1667.2|1667.4|1667.2|1666.2|1666|572
1616686560000|2021-03-25 15:36:00|1667.6|1667|1667.6|1667.4|1668|1667.8|1667.4|1667|6625
1616686570000|2021-03-25 15:36:10|1667.4|1667.2|1667.6|1667.2|1668|1667.6|1667.4|1667.2|1939
1616686580000|2021-03-25 15:36:20|1667.8|1667.4|1667.8|1667.4|1668|1667.6|1667.6|1667.4|1207
1616686590000|2021-03-25 15:36:30|1668|1667.6|1668|1667.6|1668|1667.8|1668|1667.4|265
1616686600000|2021-03-25 15:36:40|1668.2|1667.8|1668.4|1668.2|1668.6|1668.2|1668.2|1667.8|3622
1616686610000|2021-03-25 15:36:50|1668.2|1668|1668.6|1668|1668.6|1668.2|1668.2|1667.8|1744
1616686620000|2021-03-25 15:37:00|1668.8|1668.2|1668.6|1668.4|1669.4|1669.2|1668.6|1668.2|7604
1616686630000|2021-03-25 15:37:10|1668.4|1668.2|1668.8|1668.2|1668.8|1668.2|1668.2|1668|7834
1616686640000|2021-03-25 15:37:20|1669|1668.4|1668.4|1668|1669|1668.8|1668.4|1668|2897
1616686650000|2021-03-25 15:37:30|1668.6|1668.2|1669.4|1669|1669.4|1669|1668.6|1668.2|1470
1616686660000|2021-03-25 15:37:40|1669.6|1669.2|1669.4|1669|1669.6|1669.4|1669.4|1669|1608
1616686670000|2021-03-25 15:37:50|1669.2|1668.8|1669.2|1668.8|1669.4|1668.8|1668.8|1668.4|546
1616686680000|2021-03-25 15:38:00|1669|1668.6|1668.2|1667.6|1669|1668.6|1667.4|1667|9842
1616686690000|2021-03-25 15:38:10|1668|1667.4|1667.6|1667.4|1668|1667.6|1667.6|1667.4|202
1616686700000|2021-03-25 15:38:20|1667.4|1667.2|1667.4|1667|1667.8|1667.4|1667.2|1666.8|3684
1616686710000|2021-03-25 15:38:30|1667.2|1667.2|1667.2|1667|1667.2|1667.2|1667.2|1666.8|0
1616686720000|2021-03-25 15:38:40|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1666.8|1666.6|1689
1616686730000|2021-03-25 15:38:50|1667.2|1667.2|1667.2|1667|1667.4|1667.2|1667|1666.8|4640
1616686740000|2021-03-25 15:39:00|1667.4|1667.2|1667.6|1667.2|1668.2|1667.8|1667|1666.8|24325
1616686750000|2021-03-25 15:39:10|1667.4|1667|1666.8|1666.4|1667.4|1667|1666.8|1666.4|4150
1616686760000|2021-03-25 15:39:20|1667|1666.2|1667.4|1667|1667.4|1667.2|1667|1666.2|3292
1616686770000|2021-03-25 15:39:30|1667.2|1666.8|1667|1666.8|1667.2|1667|1666.8|1666.6|11497
1616686780000|2021-03-25 15:39:40|1667.2|1667|1667.6|1667|1667.6|1667.2|1667.2|1667|1119
1616686790000|2021-03-25 15:39:50|1667.8|1667.2|1668.2|1668|1668.4|1668|1667.8|1667.2|3597
1616686800000|2021-03-25 15:40:00|1668.4|1667.8|1668.2|1667.8|1668.6|1668.4|1668|1667.8|479
1616686810000|2021-03-25 15:40:10|1668|1667.6|1668|1667.8|1668|1667.8|1667.6|1667.2|3178
1616686820000|2021-03-25 15:40:20|1668.2|1667.6|1668.4|1667.8|1668.4|1668|1668.2|1667.6|197
1616686830000|2021-03-25 15:40:30|1668.2|1668|1668.4|1668|1668.4|1668|1668|1667.8|1659
1616686840000|2021-03-25 15:40:40|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|400
1616686850000|2021-03-25 15:40:50|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.4|1668|2062
1616686860000|2021-03-25 15:41:00|1668.8|1668.6|1669.4|1669|1669.8|1669.6|1668.8|1668.6|8324
1616686870000|2021-03-25 15:41:10|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.6|1678
1616686880000|2021-03-25 15:41:20|1669|1668.6|1669|1668.6|1669.2|1668.8|1668.6|1668.4|4127
1616686890000|2021-03-25 15:41:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.2|1668|2981
1616686900000|2021-03-25 15:41:40|1669|1668.6|1668.8|1668.4|1669|1668.8|1668.8|1668.4|940
1616686910000|2021-03-25 15:41:50|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.4|1668|1127
1616686920000|2021-03-25 15:42:00|1668.2|1667.8|1668.6|1668.2|1668.6|1668.4|1667.8|1667.6|5224
1616686930000|2021-03-25 15:42:10|1668.4|1668|1668.4|1668|1668.6|1668|1668.4|1668|1248
1616686940000|2021-03-25 15:42:20|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.4|5755
1616686950000|2021-03-25 15:42:30|1667.8|1667.4|1668.2|1667.8|1668.2|1668|1667.6|1667.4|666
1616686960000|2021-03-25 15:42:40|1667.8|1667.6|1668.4|1668|1668.4|1668|1667.8|1667.6|2114
1616686970000|2021-03-25 15:42:50|1668.2|1667.8|1668.2|1667.8|1668.2|1667.8|1668|1667.8|0
1616686980000|2021-03-25 15:43:00|1668.4|1668|1668.6|1668.2|1668.6|1668.4|1668.4|1667.8|6200
1616686990000|2021-03-25 15:43:10|1668.8|1668.4|1669.8|1669.4|1669.8|1669.6|1668.8|1668.4|3347
1616687000000|2021-03-25 15:43:20|1669.6|1669.2|1669.8|1669.6|1669.8|1669.6|1669.6|1669.2|767
1616687010000|2021-03-25 15:43:30|1670|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.4|326
1616687020000|2021-03-25 15:43:40|1669.8|1669.4|1669|1668.6|1669.8|1669.4|1669|1668.6|1534
1616687030000|2021-03-25 15:43:50|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1668.8|1668.4|410
1616687040000|2021-03-25 15:44:00|1668.8|1668.8|1668.8|1668.4|1668.8|1668.8|1668.4|1668.2|3706
1616687050000|2021-03-25 15:44:10|1669|1668.6|1669|1668.4|1669.2|1668.8|1668.8|1668.4|915
1616687060000|2021-03-25 15:44:20|1668.8|1668.6|1668.6|1668|1669|1668.6|1668.2|1668|1494
1616687070000|2021-03-25 15:44:30|1668.4|1667.8|1668.6|1668.2|1668.6|1668.2|1668|1667.6|9770
1616687080000|2021-03-25 15:44:40|1669|1668.4|1667.6|1667.2|1669|1668.6|1667.6|1667.2|12039
1616687090000|2021-03-25 15:44:50|1667.8|1667|1666.8|1666.4|1667.8|1667.4|1666.8|1666.4|700
1616687100000|2021-03-25 15:45:00|1667|1666.6|1666.6|1666.2|1667|1666.6|1666.2|1665.8|8389
1616687110000|2021-03-25 15:45:10|1666.4|1666|1665|1664.6|1666.4|1666|1664.2|1664|24203
1616687120000|2021-03-25 15:45:20|1664.8|1664.8|1663.8|1663.4|1665|1664.8|1663.8|1663.4|6424
1616687130000|2021-03-25 15:45:30|1664|1663.6|1664.2|1663.8|1664.8|1664.6|1664|1663.4|13096
1616687140000|2021-03-25 15:45:40|1664.4|1664|1665.6|1665.2|1665.6|1665.2|1664.2|1664|4353
1616687150000|2021-03-25 15:45:50|1665.4|1665.4|1666|1665.6|1666.4|1666.2|1665.4|1665.4|3660
1616687160000|2021-03-25 15:46:00|1665.8|1665.4|1666.4|1666|1666.4|1666.2|1665.6|1665.2|1768
1616687170000|2021-03-25 15:46:10|1666.2|1665.8|1665.8|1665.4|1666.6|1666.2|1665.6|1665.4|1908
1616687180000|2021-03-25 15:46:20|1666|1665.6|1665.2|1665|1666|1665.6|1665.2|1665|23
1616687190000|2021-03-25 15:46:30|1665.4|1664.8|1665.4|1665|1665.6|1665|1665|1664.6|1225
1616687200000|2021-03-25 15:46:40|1665.6|1665.2|1666.8|1666.4|1666.8|1666.4|1665.4|1665.2|4576
1616687210000|2021-03-25 15:46:50|1667|1666.6|1667.2|1666.6|1667.2|1666.8|1667|1666.4|0
1616687220000|2021-03-25 15:47:00|1667|1666.8|1667.4|1667|1667.8|1667.4|1667|1666.6|501
1616687230000|2021-03-25 15:47:10|1667.6|1666.8|1667.2|1667|1667.6|1667.2|1667|1666.8|858
1616687240000|2021-03-25 15:47:20|1667|1666.8|1667.2|1666.8|1667.4|1667|1666.6|1666.4|3876
1616687250000|2021-03-25 15:47:30|1667|1667|1666.4|1666|1667.2|1667|1666.4|1666|3578
1616687260000|2021-03-25 15:47:40|1666.2|1665.8|1666.2|1665.8|1666.4|1665.8|1665.6|1665.2|1278
1616687270000|2021-03-25 15:47:50|1666.4|1666|1666.4|1666|1666.4|1666.2|1666|1666|10
1616687280000|2021-03-25 15:48:00|1666.2|1665.8|1665.6|1665.2|1666.2|1665.8|1665.4|1665.2|4468
1616687290000|2021-03-25 15:48:10|1665.8|1665.4|1666.2|1665.6|1666.4|1666|1665.8|1665.4|3013
1616687300000|2021-03-25 15:48:20|1666|1665.8|1667|1666.6|1667|1666.8|1666|1665.8|5389
1616687310000|2021-03-25 15:48:30|1667.2|1666.8|1667.6|1667.2|1667.6|1667.4|1667.2|1666.8|4236
1616687320000|2021-03-25 15:48:40|1667.8|1667.4|1667.8|1667.4|1668.4|1668|1667.6|1667.4|9052
1616687330000|2021-03-25 15:48:50|1667.6|1667.6|1668|1667.6|1668|1667.8|1667.6|1667.4|1975
1616687340000|2021-03-25 15:49:00|1667.8|1667.8|1667.6|1667.4|1668|1667.8|1667.6|1667.4|1728
1616687350000|2021-03-25 15:49:10|1667.4|1667.2|1666.6|1666.2|1667.4|1667.2|1666.6|1666|2362
1616687360000|2021-03-25 15:49:20|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.4|1666|723
1616687370000|2021-03-25 15:49:30|1666.8|1666.4|1666.6|1666.2|1667.2|1667|1666.4|1666.2|4466
1616687380000|2021-03-25 15:49:40|1666.8|1666.4|1667.2|1666.8|1667.2|1667|1666.6|1666.2|500
1616687390000|2021-03-25 15:49:50|1667|1666.6|1666.6|1666.2|1667|1666.6|1666.4|1666|2439
1616687400000|2021-03-25 15:50:00|1666.4|1666|1666.6|1666.2|1666.6|1666.4|1666.2|1666|2552
1616687410000|2021-03-25 15:50:10|1666.8|1666.4|1667.2|1666.8|1667.6|1667.2|1666.8|1666.4|2529
1616687420000|2021-03-25 15:50:20|1667.4|1667|1667.4|1667|1667.6|1667|1667.2|1666.8|1319
1616687430000|2021-03-25 15:50:30|1667.2|1667.2|1667|1666.4|1667.4|1667.2|1666.8|1666.4|1379
1616687440000|2021-03-25 15:50:40|1666.8|1666.6|1666.6|1666.2|1666.8|1666.6|1666.4|1666|647
1616687450000|2021-03-25 15:50:50|1666.8|1666|1666.6|1666.4|1667|1666.8|1666.2|1666|4176
1616687460000|2021-03-25 15:51:00|1666.8|1666.6|1668.2|1668|1668.2|1668|1666.8|1666.4|6688
1616687470000|2021-03-25 15:51:10|1668|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.6|0
1616687480000|2021-03-25 15:51:20|1668.2|1667.8|1668.8|1668.4|1668.8|1668.6|1667.8|1667.8|3336
1616687490000|2021-03-25 15:51:30|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.6|300
1616687500000|2021-03-25 15:51:40|1669.2|1668.8|1669.4|1669|1669.6|1669.2|1669|1668.6|3140
1616687510000|2021-03-25 15:51:50|1669.6|1669.2|1669.8|1669.4|1670|1669.6|1669.4|1669|1236
1616687520000|2021-03-25 15:52:00|1669.6|1669.2|1670|1669.6|1670|1669.8|1669.2|1669|691
1616687530000|2021-03-25 15:52:10|1670.2|1669.8|1669.8|1669.4|1670.2|1669.8|1669.4|1669.2|9884
1616687540000|2021-03-25 15:52:20|1670|1669.2|1670|1669.6|1670|1669.6|1670|1669.2|248
1616687550000|2021-03-25 15:52:30|1669.8|1669.8|1670|1669.6|1670|1669.8|1669.4|1669|1372
1616687560000|2021-03-25 15:52:40|1669.8|1669.4|1670|1669.4|1670|1669.6|1669.8|1669.2|2672
1616687570000|2021-03-25 15:52:50|1670.2|1669.6|1669.8|1669.4|1670.2|1669.8|1669.6|1669.4|749
1616687580000|2021-03-25 15:53:00|1669.6|1669|1669|1668.6|1669.6|1669.2|1669|1668.6|3100
1616687590000|2021-03-25 15:53:10|1668.8|1668.8|1668.8|1668.4|1669|1668.8|1668.6|1668|4426
1616687600000|2021-03-25 15:53:20|1668.6|1668.2|1668.8|1668.4|1669.4|1669|1668.4|1668.2|6995
1616687610000|2021-03-25 15:53:30|1669|1668.6|1668.2|1667.8|1669.2|1668.6|1668.2|1667.8|1625
1616687620000|2021-03-25 15:53:40|1668|1667.6|1667.6|1667.2|1668.2|1667.6|1667.4|1667.2|1649
1616687630000|2021-03-25 15:53:50|1667.8|1667.4|1667.6|1667.2|1667.8|1667.6|1667.4|1667|4755
1616687640000|2021-03-25 15:54:00|1667.8|1667.4|1667.8|1667.4|1668|1667.6|1667.6|1667.4|0
1616687650000|2021-03-25 15:54:10|1668|1667.6|1668|1667.4|1668|1667.8|1667.6|1667.4|900
1616687660000|2021-03-25 15:54:20|1668.2|1667.6|1668.4|1668|1668.4|1668|1668|1667.4|3598
1616687670000|2021-03-25 15:54:30|1668.6|1668.2|1668.4|1668|1668.8|1668.4|1668.4|1668|2880
1616687680000|2021-03-25 15:54:40|1668.6|1668.2|1669|1668.6|1669.4|1669|1668.6|1668.2|5059
1616687690000|2021-03-25 15:54:50|1669.2|1668.8|1669|1668.6|1669.4|1669|1668.8|1668.6|2784
1616687700000|2021-03-25 15:55:00|1668.8|1668.8|1668.4|1668|1669|1668.8|1668.4|1668|3567
1616687710000|2021-03-25 15:55:10|1668.2|1667.8|1668|1667.6|1668.4|1668|1667.8|1667.6|1268
1616687720000|2021-03-25 15:55:20|1668.2|1667.8|1668.4|1668.2|1668.8|1668.2|1668.2|1667.6|5578
1616687730000|2021-03-25 15:55:30|1668.6|1668|1668.6|1668.4|1669|1668.8|1668.2|1668|7506
1616687740000|2021-03-25 15:55:40|1668.8|1668.2|1668.4|1668.2|1668.8|1668.4|1668.4|1668.2|0
1616687750000|2021-03-25 15:55:50|1668.2|1668|1668|1667.8|1668.4|1668.2|1668|1667.8|1631
1616687760000|2021-03-25 15:56:00|1668.2|1668|1668|1667.8|1668.8|1668.4|1668|1667.8|2868
1616687770000|2021-03-25 15:56:10|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|461
1616687780000|2021-03-25 15:56:20|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|603
1616687790000|2021-03-25 15:56:30|1668.6|1668.2|1670|1669.6|1670|1669.6|1668.6|1668.2|2049
1616687800000|2021-03-25 15:56:40|1670.2|1669.8|1672|1671.6|1672|1671.8|1670.2|1669.8|11360
1616687810000|2021-03-25 15:56:50|1671.8|1671.4|1671.2|1670.8|1671.8|1671.4|1671.2|1670.8|2510
1616687820000|2021-03-25 15:57:00|1671|1671|1671.4|1671|1671.4|1671.2|1671|1670.8|12277
1616687830000|2021-03-25 15:57:10|1671.2|1670.8|1670.8|1670.4|1671.4|1670.8|1670.6|1670.4|1449
1616687840000|2021-03-25 15:57:20|1671|1670.6|1670.6|1670.2|1671|1670.6|1670.4|1670.2|5070
1616687850000|2021-03-25 15:57:30|1670.4|1670|1669.8|1669.4|1670.6|1670|1669.6|1669.4|300
1616687860000|2021-03-25 15:57:40|1670|1669.6|1670|1669.4|1670|1669.8|1669.8|1669.4|372
1616687870000|2021-03-25 15:57:50|1670.2|1669.6|1670|1669.4|1670.2|1670|1669.6|1669.4|1975
1616687880000|2021-03-25 15:58:00|1670.2|1669.6|1670.2|1669.8|1670.4|1670.2|1669.8|1669.6|2448
1616687890000|2021-03-25 15:58:10|1670|1670|1669.4|1669|1670.2|1670|1669.2|1669|1832
1616687900000|2021-03-25 15:58:20|1669.6|1669.2|1670|1669.6|1670|1669.8|1669.4|1669|704
1616687910000|2021-03-25 15:58:30|1669.8|1669.4|1669|1668.6|1669.8|1669.4|1668.8|1668.6|7366
1616687920000|2021-03-25 15:58:40|1669.2|1668.4|1669.6|1669.2|1669.6|1669.4|1669|1668.4|2708
1616687930000|2021-03-25 15:58:50|1669.4|1669|1669.2|1668.8|1669.4|1669|1669|1668.8|1607
1616687940000|2021-03-25 15:59:00|1669.4|1669|1669.8|1669.4|1670.2|1669.8|1669.4|1669|4367
1616687950000|2021-03-25 15:59:10|1670|1669.6|1670.4|1670|1670.4|1670.2|1670|1669.6|1310
1616687960000|2021-03-25 15:59:20|1670.6|1670.2|1671.2|1670.6|1671.2|1670.8|1670|1669.8|1608
1616687970000|2021-03-25 15:59:30|1671.4|1670.8|1671.4|1671|1671.8|1671.2|1671|1670.8|3217
1616687980000|2021-03-25 15:59:40|1671.6|1671.2|1672.4|1672|1672.4|1672|1671.4|1671.2|6376
1616687990000|2021-03-25 15:59:50|1672.2|1671.8|1672.4|1672|1672.4|1672.2|1672|1671.8|355
1616688000000|2021-03-25 16:00:00|1672.2|1671.8|1672.6|1672.2|1672.8|1672.4|1672|1671.8|935
1616688010000|2021-03-25 16:00:10|1672.8|1672.4|1672.2|1672|1672.8|1672.6|1672.2|1671.8|2091
1616688020000|2021-03-25 16:00:20|1672.4|1672.2|1672.6|1672.2|1672.8|1672.6|1672.4|1672.2|0
1616688030000|2021-03-25 16:00:30|1672.4|1672|1672.6|1672.2|1672.8|1672.4|1672.2|1672|7930
1616688040000|2021-03-25 16:00:40|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.6|1672.4|4977
1616688050000|2021-03-25 16:00:50|1672.8|1672.4|1673|1672.6|1673|1672.8|1671.8|1671.6|12373
1616688060000|2021-03-25 16:01:00|1672.8|1672.8|1673.8|1673.4|1673.8|1673.6|1672.8|1672.6|16390
1616688070000|2021-03-25 16:01:10|1673.6||1673.6||1673.6||1673.6||250
1616688080000|2021-03-25 16:01:20|1673.8|1673.6|1674|1673.6|1674.4|1674.2|1673.8|1673.6|3098
1616688090000|2021-03-25 16:01:30|1674.2|1673.8|1673.8|1673.4|1674.2|1673.8|1673.6|1673.4|1340
1616688100000|2021-03-25 16:01:40|1674|1673.6|1674.4|1674|1674.6|1674.2|1674|1673.6|3927
1616688110000|2021-03-25 16:01:50|1674.2|1674.2|1673.4|1673|1674.4|1674.2|1673.2|1673|8443
1616688120000|2021-03-25 16:02:00|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1672.8|1672.6|1004
1616688130000|2021-03-25 16:02:10|1673.2|1672.8|1673.2|1672.8|1673.4|1673.2|1673.2|1672.8|2164
1616688140000|2021-03-25 16:02:20|1673.4|1673|1673.4|1673|1673.8|1673.6|1673.2|1673|5774
1616688150000|2021-03-25 16:02:30|1673.6|1673.2|1673.4|1673|1673.6|1673.4|1673.4|1673|1991
1616688160000|2021-03-25 16:02:40|1673.2|1672.8|1673.2|1672.8|1673.4|1673|1672.2|1672|19987
1616688170000|2021-03-25 16:02:50|1673|1672.6|1673.2|1672.8|1673.2|1673|1672.8|1672.6|2079
1616688180000|2021-03-25 16:03:00|1673|1673|1673.4|1672.8|1673.4|1673.2|1673|1672.8|1064
1616688190000|2021-03-25 16:03:10|1673.2|1672.6|1672.2|1671.8|1673.2|1672.8|1672.2|1671.6|7060
1616688200000|2021-03-25 16:03:20|1672|1671.6|1672.2|1671.8|1672.6|1672.4|1671.8|1671.6|3324
1616688210000|2021-03-25 16:03:30|1672.4|1672|1672.6|1672.4|1672.6|1672.4|1671.8|1671.6|3997
1616688220000|2021-03-25 16:03:40|1672.8|1672.6|1673.4|1673.2|1673.6|1673.2|1672.8|1672.6|6029
1616688230000|2021-03-25 16:03:50|1673.2|1673|1673|1672.6|1673.2|1673|1672.8|1672.6|4377
1616688240000|2021-03-25 16:04:00|1673.2|1672.8|1673|1672.6|1673.2|1673|1672.8|1672.6|52
1616688250000|2021-03-25 16:04:10|1673.2|1672.8|1673|1672.6|1673.2|1673|1672.8|1672.6|583
1616688260000|2021-03-25 16:04:20|1673.2|1672.8|1673.6|1673.2|1673.6|1673.4|1672.8|1672.4|6468
1616688270000|2021-03-25 16:04:30|1673.4|1673|1673|1672.8|1673.6|1673.4|1673|1672.8|2598
1616688280000|2021-03-25 16:04:40|1673.2||1673.2||1673.2||1673||150
1616688290000|2021-03-25 16:04:50|1673.4|1673|1673.6|1673.2|1673.6|1673.4|1673.2|1673|4335
1616688300000|2021-03-25 16:05:00|1673.4|1673|1671.8|1671.2|1673.4|1673|1671.6|1671.2|8616
1616688310000|2021-03-25 16:05:10|1672|1671.4|1671.8|1671.6|1672|1671.6|1671.6|1671.2|4613
1616688320000|2021-03-25 16:05:20|1672|1671.4|1672.4|1672|1672.4|1672|1671.6|1671.2|6526
1616688330000|2021-03-25 16:05:30|1672.6|1671.8|1671.6|1671.2|1672.6|1672|1671.6|1671.2|7127
1616688340000|2021-03-25 16:05:40|1671.4|1671|1671.6|1671.2|1671.8|1671.6|1671.2|1671|2425
1616688350000|2021-03-25 16:05:50|1671.8|1671.4|1670.8|1670.4|1671.8|1671.4|1670.8|1670.4|6394
1616688360000|2021-03-25 16:06:00|1670.6|1670.2|1670.2|1669.8|1670.6|1670.2|1669.8|1669.6|13930
1616688370000|2021-03-25 16:06:10|1669.8|1670|1670.6|1670.4|1670.6|1670.4|1669.8|1669.4|838
1616688380000|2021-03-25 16:06:20|1670.4|1670.2|1671|1670.6|1671|1670.6|1670.4|1670.2|3143
1616688390000|2021-03-25 16:06:30|1670.8|1670.4|1671|1670.6|1671|1670.8|1670.4|1670.2|678
1616688400000|2021-03-25 16:06:40|1670.8|1670.4|1671.4|1671|1671.4|1671.2|1670.8|1670.4|4197
1616688410000|2021-03-25 16:06:50|1671.2|1670.8|1669.6|1669.2|1671.2|1670.8|1669.6|1669.2|4675
1616688420000|2021-03-25 16:07:00|1669.8|1669.4|1671|1670.6|1671.2|1671|1669.8|1669.4|9942
1616688430000|2021-03-25 16:07:10|1670.8|1670.4|1670.8|1670.2|1671.2|1670.8|1670.8|1670.2|3831
1616688440000|2021-03-25 16:07:20|1671|1670.4|1671.8|1671.4|1671.8|1671.4|1671|1670.4|13299
1616688450000|2021-03-25 16:07:30|1671.6|1671.6|1671.8|1671.4|1672|1671.6|1671.6|1671.4|534
1616688460000|2021-03-25 16:07:40|1671.6||1671.8||1671.8||1671.6||1026
1616688470000|2021-03-25 16:07:50|1671.6|1671.2|1671.2|1670.8|1671.8|1671.2|1671|1670.8|3358
1616688480000|2021-03-25 16:08:00|1671|1670.6|1671|1670.6|1671|1670.8|1670.6|1670.2|2916
1616688490000|2021-03-25 16:08:10|1670.8|1670.4|1671.6|1671.2|1671.8|1671.4|1670.8|1670.4|2340
1616688500000|2021-03-25 16:08:20|1671.4|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|188
1616688510000|2021-03-25 16:08:30|1671.8|1671.4|1672|1671.6|1672|1671.8|1671.4|1671.2|738
1616688520000|2021-03-25 16:08:40|1671.8|1671.4|1672.4|1672.2|1672.4|1672.2|1671.6|1671.2|26051
1616688530000|2021-03-25 16:08:50|1672.2|1672|1672.4|1672.2|1672.4|1672.2|1672.2|1671.8|0
1616688540000|2021-03-25 16:09:00|1672.6|1672.4|1672.6|1672.2|1673.2|1673|1672.4|1672.2|6866
1616688550000|2021-03-25 16:09:10|1672.4|1672|1672.4|1672|1672.6|1672.2|1672.2|1672|227
1616688560000|2021-03-25 16:09:20|1672.2|1671.8|1672.4|1672.2|1672.4|1672.2|1672|1671.6|4286
1616688570000|2021-03-25 16:09:30|1672.2|1672|1672.6|1672.4|1672.8|1672.4|1672.2|1672|24535
1616688580000|2021-03-25 16:09:40|1672.4|1672.2|1672.2|1671.8|1672.6|1672.2|1672|1671.8|2802
1616688590000|2021-03-25 16:09:50|1672|1672|1672.2|1671.8|1672.4|1672.2|1672|1671.6|3249
1616688600000|2021-03-25 16:10:00|1672.4|1672|1672.6|1672.2|1672.8|1672.4|1672.4|1672|0
1616688610000|2021-03-25 16:10:10|1672.4|1672|1672.2|1671.8|1672.4|1672|1671.6|1671.4|3528
1616688620000|2021-03-25 16:10:20|1672.4|1672|1673.4|1673|1673.4|1673|1672.4|1672|7249
1616688630000|2021-03-25 16:10:30|1673.2|1673.2|1673|1672.6|1673.4|1673.2|1672.8|1672.4|1123
1616688640000|2021-03-25 16:10:40|1672.8|1672.4|1672.4|1672|1672.8|1672.4|1671.8|1671.6|9572
1616688650000|2021-03-25 16:10:50|1672.6|1672.2|1672.8|1672.2|1673|1672.6|1672.4|1672.2|4629
1616688660000|2021-03-25 16:11:00|1673|1672.4|1672.4|1672.2|1673.2|1672.8|1672.4|1672.2|4641
1616688670000|2021-03-25 16:11:10|1672.2|1672|1672.4|1672.2|1672.6|1672.2|1671.8|1671.6|4817
1616688680000|2021-03-25 16:11:20|1672.6|1672.4|1673.4|1672.8|1673.4|1673.2|1672.6|1672.2|3065
1616688690000|2021-03-25 16:11:30|1673.2|1672.6|1673.4|1673|1673.4|1673|1672.8|1672.6|2247
1616688700000|2021-03-25 16:11:40||1672.8||1672.8||1673||1672.8|0
1616688710000|2021-03-25 16:11:50|1673.2|1673|1672.6|1672.2|1673.2|1673.2|1672.4|1672.2|5898
1616688720000|2021-03-25 16:12:00|1672.4|1672|1672.4|1672|1672.4|1672|1672|1671.8|2108
1616688730000|2021-03-25 16:12:10|1672.6|1672.2|1672|1671.6|1672.6|1672.2|1671.6|1671.4|4930
1616688740000|2021-03-25 16:12:20|1671.8|1671.4|1673|1672.8|1673.2|1673|1671.8|1671.4|6203
1616688750000|2021-03-25 16:12:30|1673.2|1673|1673.6|1673.2|1673.6|1673.4|1673.2|1672.8|3040
1616688760000|2021-03-25 16:12:40|1673.8|1673.4|1673.6|1673.2|1673.8|1673.6|1673.4|1673|424
1616688770000|2021-03-25 16:12:50|1673.4|1673|1673.4|1673|1673.6|1673.2|1673|1672.8|3124
1616688780000|2021-03-25 16:13:00|1673.2|1672.8|1673.4|1673|1673.6|1673|1673.2|1672.8|715
1616688790000|2021-03-25 16:13:10|1673.2|1672.8|1673.2|1672.8|1673.4|1672.8|1673|1672.8|2195
1616688800000|2021-03-25 16:13:20|1673.4|1673|1673|1672.4|1673.4|1673.2|1672.8|1672.4|7020
1616688810000|2021-03-25 16:13:30|1672.8|1672.6|1672.2|1671.8|1672.8|1672.6|1672|1671.8|2772
1616688820000|2021-03-25 16:13:40|1672.4|1672|1672.4|1672|1672.6|1672.2|1672|1671.6|2401
1616688830000|2021-03-25 16:13:50|1672.2|1672.2|1672.4|1672|1672.4|1672.2|1672|1671.8|2385
1616688840000|2021-03-25 16:14:00|1672.2|1671.8|1672.2|1671.8|1672.4|1672.2|1672|1671.8|5623
1616688850000|2021-03-25 16:14:10|1672|1671.6|1672.6|1672|1672.6|1672.2|1672|1671.6|5893
1616688860000|2021-03-25 16:14:20|1672.4|1672.2|1672.2|1671.8|1672.6|1672.4|1672.2|1671.8|955
1616688870000|2021-03-25 16:14:30|1672|1672|1671.6|1671.2|1672|1672|1671.6|1671.2|2005
1616688880000|2021-03-25 16:14:40|1671.8|1671.4|1671.6|1671.4|1672|1671.8|1671.6|1671.4|407
1616688890000|2021-03-25 16:14:50|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671|1670.8|2124
1616688900000|2021-03-25 16:15:00|1671.6|1671.2|1671.4|1670.8|1671.6|1671.4|1671|1670.8|747
1616688910000|2021-03-25 16:15:10|1671.6|1671|1672|1671.6|1672|1671.8|1671.6|1671|4872
1616688920000|2021-03-25 16:15:20|1671.6|1671.8|1672.2|1671.8|1672.4|1672|1671.6|1671.2|9789
1616688930000|2021-03-25 16:15:30|1672.4|1672|1673|1672.6|1673|1672.6|1672.2|1671.8|5002
1616688940000|2021-03-25 16:15:40|1672.8|1672.4|1674.2|1673.8|1674.2|1674|1672.6|1672.4|6947
1616688950000|2021-03-25 16:15:50|1674|1673.6|1673.2|1672.8|1674|1673.6|1673.2|1672.8|1163
1616688960000|2021-03-25 16:16:00|1673|1672.6|1673.6|1673.2|1673.6|1673.2|1672.6|1672.4|3320
1616688970000|2021-03-25 16:16:10|1673.8|1673.4|1673.4|1673|1674|1673.6|1673.2|1673|3955
1616688980000|2021-03-25 16:16:20|1673.2|1672.8|1673.2|1672.8|1673.4|1672.8|1672.8|1672.6|1878
1616688990000|2021-03-25 16:16:30|1673|1672.6|1673.8|1673.4|1673.8|1673.6|1672.8|1672.6|4943
1616689000000|2021-03-25 16:16:40|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.4|1673.2|891
1616689010000|2021-03-25 16:16:50|1673.2|1673|1673.4|1673.2|1673.8|1673.4|1673.2|1673|967
1616689020000|2021-03-25 16:17:00|1673.2|1673|1672.6|1672.4|1673.6|1673.2|1672.4|1672.2|7470
1616689030000|2021-03-25 16:17:10|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|460
1616689040000|2021-03-25 16:17:20|1672.6|1672.2|1673.2|1672.8|1673.2|1672.8|1672.4|1672.2|5631
1616689050000|2021-03-25 16:17:30|1673|1673|1673.4|1673|1673.4|1673.2|1673|1672.8|1467
1616689060000|2021-03-25 16:17:40|1673.6|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|300
1616689070000|2021-03-25 16:17:50|1673.8|1673.4|1674.8|1674.4|1674.8|1674.4|1673.8|1673.4|8708
1616689080000|2021-03-25 16:18:00|1674.6|1674.2|1674.6|1674.2|1674.8|1674.2|1674.2|1674|2671
1616689090000|2021-03-25 16:18:10|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|2061
1616689100000|2021-03-25 16:18:20||1674.6||1674.6||1674.6||1674.6|0
1616689110000|2021-03-25 16:18:30|1675|1674.8|1675.4|1675|1675.4|1675.2|1675|1674.8|5610
1616689120000|2021-03-25 16:18:40||1675.2||1675.2||1675.2||1675|2300
1616689130000|2021-03-25 16:18:50|1675.2|1675|1674.8|1674.4|1675.2|1675.2|1674.6|1674.4|4017
1616689140000|2021-03-25 16:19:00|1674.6|1674.6|1675.2|1675|1675.4|1675|1674.6|1674.6|3267
1616689150000|2021-03-25 16:19:10|1675|1674.8|1675|1674.6|1675.2|1674.8|1674.8|1674.4|2085
1616689160000|2021-03-25 16:19:20|1674.8|1674.4|1675.2|1675|1675.2|1675|1674.6|1674.4|5865
1616689170000|2021-03-25 16:19:30|1675|1674.8|1675.4|1675|1675.6|1675.2|1675|1674.8|4799
1616689180000|2021-03-25 16:19:40|1675.6|1675.2|1675.4|1675.2|1675.8|1675.6|1675.4|1675.2|2690
1616689190000|2021-03-25 16:19:50|1675.6|1675.4|1675.6|1675.4|1675.8|1675.6|1675.4|1675.4|872
1616689200000|2021-03-25 16:20:00|1675.8|1675.6|1675.2|1674.8|1675.8|1675.6|1675|1674.6|9312
1616689210000|2021-03-25 16:20:10|1675|1675|1675.6|1675.2|1675.8|1675.6|1675|1675|9784
1616689220000|2021-03-25 16:20:20|1675.8|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.2|1981
1616689230000|2021-03-25 16:20:30|1675.6|1675.6|1675.8|1675.4|1676|1675.6|1675.4|1675.2|734
1616689240000|2021-03-25 16:20:40|1675.6||1675.6||1676||1675.6||0
1616689250000|2021-03-25 16:20:50|1675.8|1675.2|1675.6|1675.4|1675.8|1675.4|1674.8|1674.4|14400
1616689260000|2021-03-25 16:21:00|1675.4|1675.2|1675.6|1675.2|1675.8|1675.4|1675.4|1675|3930
1616689270000|2021-03-25 16:21:10||1675.4||1675.2||1675.4||1675.2|209
1616689280000|2021-03-25 16:21:20|1675.4|1675|1675.4|1675.2|1675.6|1675.2|1675.2|1675|1194
1616689290000|2021-03-25 16:21:30|1675.6|1675.4|1675.8|1675.4|1675.8|1675.6|1675.6|1675.2|4686
1616689300000|2021-03-25 16:21:40|1676|1675.6|1676|1675.8|1676|1675.8|1676|1675.6|351
1616689310000|2021-03-25 16:21:50|1676.2|1675.6|1676.4|1676|1676.4|1676|1676.2|1675.6|64298
1616689320000|2021-03-25 16:22:00|1676.2|1676.2|1676.2|1676|1676.2|1676.2|1676|1675.8|3770
1616689330000|2021-03-25 16:22:10|1676.4|1676.2|1676.4|1676.2|1676.4|1676.2|1676.2|1676|0
1616689340000|2021-03-25 16:22:20|1676.2|1676|1676.2|1675.8|1676.2|1676|1675.8|1675.6|9072
1616689350000|2021-03-25 16:22:30|1676|1675.6|1676.2|1676|1676.2|1676|1675.8|1675.6|5584
1616689360000|2021-03-25 16:22:40|1676|1675.8|1676.2|1675.8|1676.2|1675.8|1676|1675.8|1704
1616689370000|2021-03-25 16:22:50|1676.4|1676|1676.4|1676.2|1676.6|1676.2|1676.2|1676|2743
1616689380000|2021-03-25 16:23:00|1676.2|1676|1676.6|1676.2|1676.6|1676.2|1676|1675.8|4413
1616689390000|2021-03-25 16:23:10|1676.4|1676|1675.8|1675.4|1676.4|1676|1675.8|1675.4|11110
1616689400000|2021-03-25 16:23:20|1676|1675.6|1676.4|1676.2|1676.4|1676.2|1675.8|1675.6|3355
1616689410000|2021-03-25 16:23:30|1676.6|1676.4|1676.4|1676.2|1676.6|1676.4|1676.2|1676|966
1616689420000|2021-03-25 16:23:40|1676.6|1676.4|1675.8|1675.6|1676.6|1676.4|1675.8|1675.6|5572
1616689430000|2021-03-25 16:23:50|1675.6|1675.4|1675.6|1675.4|1675.8|1675.6|1675.6|1675.2|1641
1616689440000|2021-03-25 16:24:00|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|2944
1616689450000|2021-03-25 16:24:10|1675.6|1675.4|1675.6|1675.4|1675.8|1675.6|1675.6|1675.4|761
1616689460000|2021-03-25 16:24:20|1675.8||1675.8||1675.8||1675.6||1971
1616689470000|2021-03-25 16:24:30|1675.6|1675.6|1675.4|1675|1675.8|1675.6|1675.2|1675|3870
1616689480000|2021-03-25 16:24:40|1675.2|1675.2|1675.6|1675.2|1675.6|1675.4|1675.2|1675|825
1616689490000|2021-03-25 16:24:50|1675.4|1675.4|1676.4|1676.2|1676.4|1676.2|1675.4|1675.4|8417
1616689500000|2021-03-25 16:25:00|1676.6|1676.4|1676.6|1676.2|1676.8|1676.6|1676.4|1676.2|3147
1616689510000|2021-03-25 16:25:10|1676.4|1676|1676.4|1676.2|1676.6|1676.4|1676.2|1675.8|2657
1616689520000|2021-03-25 16:25:20|1676.6|1676.4|1676.8|1676.6|1676.8|1676.6|1676.6|1676.4|1289
1616689530000|2021-03-25 16:25:30|1677|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.4|400
1616689540000|2021-03-25 16:25:40|1676.8|1676.4|1676.6|1676.4|1676.8|1676.4|1676.6|1676.4|527
1616689550000|2021-03-25 16:25:50|1676.8||1676.6||1676.8||1676.6||0
1616689560000|2021-03-25 16:26:00|1676.8|1676.6|1676.4|1676.2|1676.8|1676.6|1676.4|1676.2|834
1616689570000|2021-03-25 16:26:10|1676.2|1676|1676.2|1676|1676.4|1676|1675.8|1675.6|3513
1616689580000|2021-03-25 16:26:20|1676|1675.8|1676|1675.8|1676.2|1676|1676|1675.8|1186
1616689590000|2021-03-25 16:26:30|1675.8|1675.6|1677.2|1676.8|1677.2|1677|1675.6|1675.4|72250
1616689600000|2021-03-25 16:26:40|1677|1677|1677|1676.8|1677.2|1677|1677|1676.8|1970
1616689610000|2021-03-25 16:26:50|1677.2|1677|1677.4|1677.2|1677.6|1677.2|1677.2|1677|578
1616689620000|2021-03-25 16:27:00|1677.6|1677|1677|1676.8|1677.8|1677.4|1677|1676.8|4931
1616689630000|2021-03-25 16:27:10|1677.2|1676.6|1676.8|1676.4|1677.2|1676.6|1676.6|1676.4|370
1616689640000|2021-03-25 16:27:20|1676.6|1676.6|1676.8|1676.4|1676.8|1676.6|1676.6|1676.4|209
1616689650000|2021-03-25 16:27:30|1677|1676.6|1677.8|1677.6|1677.8|1677.6|1677|1676.4|3185
1616689660000|2021-03-25 16:27:40|1677.6|1677.4|1677.6|1677.4|1677.6|1677.4|1677.4|1677.2|1809
1616689670000|2021-03-25 16:27:50|1677.8|1677.2|1677.8|1677.6|1678|1677.8|1677.6|1677.2|4255
1616689680000|2021-03-25 16:28:00|1678|1677.8|1677.8|1677.4|1678|1677.8|1677.2|1677|5686
1616689690000|2021-03-25 16:28:10|1677.6||1677.8||1677.8||1677.6||249
1616689700000|2021-03-25 16:28:20|1678|1677.6|1678.4|1678|1678.6|1678.2|1678|1677.6|8273
1616689710000|2021-03-25 16:28:30|1678.6|1678.2|1678.4|1678.2|1678.6|1678.4|1678.4|1678|8271
1616689720000|2021-03-25 16:28:40|1678.6|1678.4|1677.6|1677.2|1678.6|1678.4|1677.6|1677.2|6980
1616689730000|2021-03-25 16:28:50|1677.4|1677|1678.2|1677.8|1678.4|1678|1677.4|1677|8075
1616689740000|2021-03-25 16:29:00|1678.4|1678|1679|1678.8|1679|1678.8|1678.4|1678|1920
1616689750000|2021-03-25 16:29:10|1678.8|1678.6|1678.4|1678.2|1678.8|1678.6|1678.4|1678|1464
1616689760000|2021-03-25 16:29:20|1678.2|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1678|108
1616689770000|2021-03-25 16:29:30|1678.4|1678|1678|1677.6|1678.6|1678.2|1677.8|1677.6|4549
1616689780000|2021-03-25 16:29:40|1677.8|1677.4|1678.2|1677.8|1678.2|1678|1677.8|1677.4|1761
1616689790000|2021-03-25 16:29:50|1678|1677.6|1678.2|1677.6|1678.2|1677.8|1677.8|1677.4|2277
1616745610000|2021-03-26 08:00:10|1704|1702.2|1702.2|1700.4|1704|1702.2|1702|1700|299586
1616745620000|2021-03-26 08:00:20|1702.4|1700.6|1702.4|1700.2|1704|1702.8|1701.4|1700|44544
1616745630000|2021-03-26 08:00:30|1702.2|1700.4|1703.4|1701.6|1703.6|1702.2|1701.6|1700.4|7343
1616745640000|2021-03-26 08:00:40|1703|1703|1704.6|1703|1704.6|1703.2|1703|1701.4|10855
1616745650000|2021-03-26 08:00:50|1704.8|1703.4|1705|1704.2|1705|1704.2|1704.4|1703|1878
1616745660000|2021-03-26 08:01:00|1704.8|1704|1706.4|1705.2|1706.6|1705.8|1704.8|1704|90814
1616745670000|2021-03-26 08:01:10|1706.6|1705.4|1707|1706.4|1707|1706.4|1706|1705.2|12794
1616745680000|2021-03-26 08:01:20|1706.8|1706.2|1706|1705.2|1707|1706.2|1705.6|1705|12791
1616745690000|2021-03-26 08:01:30|1705.8|1705.4|1704.8|1704|1706|1705.6|1704|1703.2|72117
1616745700000|2021-03-26 08:01:40|1705|1704.2|1706.8|1705.8|1707|1705.8|1705|1704.2|5201
1616745710000|2021-03-26 08:01:50|1707|1706|1706|1704.6|1707|1706.2|1706|1704.6|1593
1616745720000|2021-03-26 08:02:00|1706.2|1704.4|1705|1704|1706.4|1705.6|1704.6|1703.8|13914
1616745730000|2021-03-26 08:02:10|1704.8|1703.8|1703.8|1702.8|1705.4|1704.4|1703.4|1702|2792
1616745740000|2021-03-26 08:02:20|1704|1703|1703.2|1702|1704.2|1703.2|1702.4|1701|1740
1616745750000|2021-03-26 08:02:30|1703.4|1702.2|1702.6|1701.8|1703.4|1702.4|1702|1701.8|748
1616745760000|2021-03-26 08:02:40|1702.4|1702|1702|1700.8|1703|1702.4|1701.6|1700.6|4523
1616745770000|2021-03-26 08:02:50|1702.2|1701|1701.2|1700|1702.8|1701.6|1701.2|1700|10198
1616745780000|2021-03-26 08:03:00|1701|1699.8|1701.2|1700.2|1701.6|1700.6|1699.4|1698.8|45033
1616745790000|2021-03-26 08:03:10|1701|1700|1699.6|1698.4|1701|1700|1699.6|1698.4|5450
1616745800000|2021-03-26 08:03:20|1699.4|1698.6|1699.6|1698.8|1699.8|1698.8|1698.2|1697.4|12479
1616745810000|2021-03-26 08:03:30|1699.8|1698.6|1700|1698.8|1700.8|1699.8|1699.4|1698.4|8231
1616745820000|2021-03-26 08:03:40|1700.2|1699|1700.4|1699.4|1700.4|1699.6|1700|1699|2992
1616745830000|2021-03-26 08:03:50|1700.6|1699.6|1701|1700.2|1701|1700.2|1700.2|1699.4|1518
1616745840000|2021-03-26 08:04:00|1701.2|1700.4|1702|1701.6|1702.2|1701.6|1701.2|1700.4|14031
1616745850000|2021-03-26 08:04:10|1701.8|1701.4|1701|1700.2|1701.8|1701.4|1701|1700|2502
1616745860000|2021-03-26 08:04:20|1701.2|1700|1701.8|1701|1701.8|1701|1700.8|1700|2464
1616745870000|2021-03-26 08:04:30|1701.6|1700.8|1702|1701.4|1702|1701.4|1701.4|1700.8|4243
1616745880000|2021-03-26 08:04:40|1702.2|1701.6|1701.4|1700.4|1702.6|1701.8|1701|1700.2|17557
1616745890000|2021-03-26 08:04:50|1701.2|1700.2|1699.4|1698.8|1701.2|1700.2|1699.4|1698.8|6333
1616745900000|2021-03-26 08:05:00|1699|1699|1702|1701|1702|1701|1699|1698.2|2360
1616745910000|2021-03-26 08:05:10|1701.8|1700.8|1702|1701.4|1702|1701.4|1701.4|1700.6|2579
1616745920000|2021-03-26 08:05:20|1702.2|1701.6|1702.8|1701.8|1703|1702.2|1701.6|1700.8|6495
1616745930000|2021-03-26 08:05:30|1703|1702|1705.2|1704.2|1706.2|1704.2|1702.8|1702|68088
1616745940000|2021-03-26 08:05:40|1705.6|1704.4|1704.6|1704.2|1706.2|1705.2|1704.6|1704.2|6330
1616745950000|2021-03-26 08:05:50|1704.8|1704.4|1704.8|1704.2|1704.8|1704.6|1704.2|1704|3994
1616745960000|2021-03-26 08:06:00|1705|1704.4|1706|1705.6|1706.6|1706.2|1705|1704.4|22115
1616745970000|2021-03-26 08:06:10|1705.8|1705.8|1705.6|1704.8|1706|1705.8|1705.2|1704.4|5303
1616745980000|2021-03-26 08:06:20|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.4|1704.2|2438
1616745990000|2021-03-26 08:06:30|1705|1704.6|1705.2|1704.8|1705.6|1705|1704.8|1704.2|9904
1616746000000|2021-03-26 08:06:40|1705.4|1704.6|1705|1704.4|1705.4|1704.8|1704.6|1704.2|5463
1616746010000|2021-03-26 08:06:50|1705.4|1704.6|1704.4|1704|1705.8|1705.4|1704.2|1704|20463
1616746020000|2021-03-26 08:07:00|1704.8|1704.2|1705.6|1705|1705.6|1705.2|1704.8|1704.2|12505
1616746030000|2021-03-26 08:07:10|1705.8|1705.2|1706|1705.6|1706|1705.6|1705.8|1705|5460
1616746040000|2021-03-26 08:07:20|1706.2|1705.8|1705|1704.6|1706.6|1706.2|1704.4|1704.2|164706
1616746050000|2021-03-26 08:07:30|1704.8|1704.4|1704.8|1704.2|1704.8|1704.6|1704.8|1704|492
1616746060000|2021-03-26 08:07:40||1704.4||1704.2||1704.6||1704.2|1550
1616746070000|2021-03-26 08:07:50|1705|1704.4|1705|1704.6|1705.4|1705|1705|1704.2|7912
1616746080000|2021-03-26 08:08:00|1704.8|1704.2|1704.8|1704|1705|1704.4|1704.8|1704|818
1616746090000|2021-03-26 08:08:10|1705|1704.2|1705.4|1705|1705.4|1705|1704.8|1704.2|7525
1616746100000|2021-03-26 08:08:20|1705.2|1704.6|1705.8|1705|1705.8|1705|1705|1704.2|6619
1616746110000|2021-03-26 08:08:30|1706|1705.2|1707.8|1707|1708|1707|1706|1705.2|28132
1616746120000|2021-03-26 08:08:40|1707.6|1706.8|1707.6|1707|1707.8|1707|1707.6|1706.8|10457
1616746130000|2021-03-26 08:08:50|1708|1707.2|1708|1707.8|1708|1707.8|1707.8|1707|862
1616746140000|2021-03-26 08:09:00|1708.2|1707.6|1708.8|1708|1708.8|1708.4|1708.2|1707.6|2672
1616746150000|2021-03-26 08:09:10|1709|1708.2|1709.2|1708.8|1709.2|1709|1708.8|1708.2|8263
1616746160000|2021-03-26 08:09:20|1709|1709|1708.4|1708|1709.2|1709|1708.4|1708|17055
1616746170000|2021-03-26 08:09:30|1708.6|1707.6|1708|1707.4|1708.6|1707.8|1708|1707|855
1616746180000|2021-03-26 08:09:40|1707.8|1707.2|1707.8|1707.2|1708.8|1707.8|1707.8|1707.2|1274
1616746190000|2021-03-26 08:09:50|1708|1707.4|1709|1708.6|1709|1708.6|1708|1707.4|5562
1616746200000|2021-03-26 08:10:00|1709.2|1708.4|1709.4|1709|1709.4|1709|1708.6|1708|6167
1616746210000|2021-03-26 08:10:10|1709.8|1708.8|1709|1708.6|1709.8|1709|1708.8|1708|4270
1616746220000|2021-03-26 08:10:20|1709.4|1708.8|1709.8|1709.4|1709.8|1709.6|1709.4|1708.8|2707
1616746230000|2021-03-26 08:10:30|1710|1709.2|1709.8|1709.6|1710|1709.8|1709.6|1709.2|26251
1616746240000|2021-03-26 08:10:40|1710|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|4715
1616746250000|2021-03-26 08:10:50|1709.8|1709.8|1709|1708.6|1709.8|1709.8|1709|1708.6|1964
1616746260000|2021-03-26 08:11:00|1709.2|1708.8|1710|1709.6|1710|1709.8|1708.8|1708.6|18450
1616746270000|2021-03-26 08:11:10||1709.8||1709.6||1709.8||1709.6|1370
1616746280000|2021-03-26 08:11:20|1709.6|1709.8|1709.4|1709|1710|1709.8|1709.4|1709|6927
1616746290000|2021-03-26 08:11:30|1709.2|1708.8|1708.8|1708.4|1709.4|1708.8|1708.8|1708.4|2486
1616746300000|2021-03-26 08:11:40|1708.6|1708|1708.6|1708.2|1709|1708.4|1707.4|1706.8|10715
1616746310000|2021-03-26 08:11:50|1709|1708|1708.8|1708.2|1709|1708.8|1708.2|1707.8|2775
1616746320000|2021-03-26 08:12:00|1709|1708.4|1706.4|1706|1709|1708.4|1706.2|1705.8|67945
1616746330000|2021-03-26 08:12:10|1706.6|1705.8|1706.6|1706.2|1706.6|1706.2|1705.6|1705|303
1616746340000|2021-03-26 08:12:20|1707|1706.4|1706.6|1706|1707|1706.4|1706.6|1706|80
1616746350000|2021-03-26 08:12:30|1707|1706.2|1707|1706.6|1707.4|1706.8|1706.4|1706.2|7615
1616746360000|2021-03-26 08:12:40|1706.8|1706.8|1706.8|1706.4|1707|1706.8|1706.6|1706.4|480
1616746370000|2021-03-26 08:12:50|1707|1706.6|1707|1706.8|1707.2|1706.8|1706.6|1706.4|3546
1616746380000|2021-03-26 08:13:00|1706.8|1706.6|1705.6|1705.2|1706.8|1706.6|1705.4|1705|5104
1616746390000|2021-03-26 08:13:10|1705.8|1704.8|1704.6|1704.2|1705.8|1704.8|1704|1703.6|9396
1616746400000|2021-03-26 08:13:20|1704.4|1704|1704.6|1703.8|1704.6|1704|1704.2|1703.6|0
1616746410000|2021-03-26 08:13:30|1705|1704|1704.8|1704.2|1705|1704.6|1704.8|1704|200
1616746420000|2021-03-26 08:13:40|1705|1704.4|1705|1704.8|1705|1704.8|1704.8|1704.4|1315
1616746430000|2021-03-26 08:13:50|1704.8|1704.6|1704.8|1704.4|1705|1704.8|1704.8|1704.4|5942
1616746440000|2021-03-26 08:14:00|1705|1704.6|1705|1704.6|1705.4|1704.8|1704.8|1704.6|1889
1616746450000|2021-03-26 08:14:10|1704.8|1704.8|1705|1704.8|1705|1704.8|1704.6|1704.4|2148
1616746460000|2021-03-26 08:14:20|1705.2|1705|1705.6|1705|1705.6|1705.2|1705.2|1705|1782
1616746470000|2021-03-26 08:14:30|1705.4|1704.8|1706|1705.6|1706|1705.6|1705.2|1704.6|2195
1616746480000|2021-03-26 08:14:40|1705.8|1705.4|1704.4|1704.2|1705.8|1705.4|1704.4|1704|5283
1616746490000|2021-03-26 08:14:50|1704.2|1704|1704.4|1703.8|1704.6|1704.2|1704|1703.6|17087
1616746500000|2021-03-26 08:15:00|1704.6|1704|1704.8|1704.4|1705.8|1705.2|1704.4|1704|1263
1616746510000|2021-03-26 08:15:10|1705|1704.6|1705.6|1705|1706|1705.4|1704.8|1704.2|2176
1616746520000|2021-03-26 08:15:20|1705.8|1705.2|1706|1705.4|1706|1705.6|1705.8|1705.2|0
1616746530000|2021-03-26 08:15:30|1705.8|1705.6|1705.8|1705.4|1706.6|1706|1705.8|1705.4|5417
1616746540000|2021-03-26 08:15:40|1705.6|1705.2|1705.6|1705.4|1705.8|1705.4|1705.6|1705.2|370
1616746550000|2021-03-26 08:15:50|1705.4|1705.2|1705.2|1704.8|1705.6|1705.4|1705|1704.8|4255
1616746560000|2021-03-26 08:16:00|1705.4|1705|1706.2|1705.8|1706.2|1705.8|1705.4|1705|2270
1616746570000|2021-03-26 08:16:10|1706|1706|1705.8|1705.4|1706.4|1706.2|1705.8|1705.4|1138
1616746580000|2021-03-26 08:16:20|1706|1705.6|1706.8|1706.6|1707|1706.8|1706|1705.4|500
1616746590000|2021-03-26 08:16:30|1706.6|1706.4|1706.4|1705.8|1706.8|1706.4|1706.2|1705.8|1608
1616746600000|2021-03-26 08:16:40|1706.2|1706|1706.8|1706.4|1707|1706.6|1706.2|1705.8|0
1616746610000|2021-03-26 08:16:50|1706.6|1706.2|1707.4|1706.8|1707.6|1707.2|1706.4|1706.2|2712
1616746620000|2021-03-26 08:17:00|1707.6|1707|1707.8|1707.2|1708.4|1708|1707.6|1707|15883
1616746630000|2021-03-26 08:17:10|1708.2|1707.6|1708.8|1708.4|1708.8|1708.6|1708|1707.6|4467
1616746640000|2021-03-26 08:17:20|1709|1708.6|1707.2|1706.8|1709|1708.6|1707.2|1706.8|11821
1616746650000|2021-03-26 08:17:30|1706.8|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.2|3118
1616746660000|2021-03-26 08:17:40|1706.8|1706.6|1706.4|1706|1706.8|1706.8|1706.4|1706|6028
1616746670000|2021-03-26 08:17:50|1706.6|1706.2|1706.8|1706.2|1707|1706.6|1706.6|1706|1014
1616746680000|2021-03-26 08:18:00|1706.6|1706.4|1705|1704.6|1706.8|1706.4|1704.8|1704.6|9800
1616746690000|2021-03-26 08:18:10|1705.2|1704.8|1705.4|1705|1705.6|1705.4|1704.2|1704|14148
1616746700000|2021-03-26 08:18:20|1705.2|1705.2|1705|1704.6|1705.2|1705.2|1704.8|1704.6|602
1616746710000|2021-03-26 08:18:30|1704.8|1704.8|1704.8|1704.4|1704.8|1704.8|1704.6|1704.2|1610
1616746720000|2021-03-26 08:18:40|1705|1704.6|1705.6|1705.2|1705.6|1705.2|1705|1704.6|1038
1616746730000|2021-03-26 08:18:50|1705.4|1705|1705|1704.6|1705.4|1705.2|1704.6|1704.2|2419
1616746740000|2021-03-26 08:19:00|1705.2|1704.8|1705|1704.8|1705.4|1705.2|1705|1704.8|23201
1616746750000|2021-03-26 08:19:10|1705.2|1705|1706.8|1706.4|1707|1706.6|1705.2|1705|22318
1616746760000|2021-03-26 08:19:20|1706.6|1706.2|1706|1705.6|1706.6|1706.2|1705.8|1705.4|1170
1616746770000|2021-03-26 08:19:30|1706.2|1705.8|1706.4|1706|1706.4|1706.2|1706.2|1705.8|196
1616746780000|2021-03-26 08:19:40|1706|1705.8|1706.4|1706|1706.4|1706|1705.6|1705.4|7296
1616746790000|2021-03-26 08:19:50|1706.2|1705.8|1705.4|1705|1706.2|1705.8|1705.4|1705|3462
1616746800000|2021-03-26 08:20:00|1705.6|1705.2|1706|1705.6|1706|1705.8|1705.6|1705.2|502
1616746810000|2021-03-26 08:20:10|1706.2|1705.8|1706|1705.6|1706.4|1706|1705.6|1705.2|1187
1616746820000|2021-03-26 08:20:20|1705.8|1705.4|1705.6|1705|1705.8|1705.4|1705.6|1705|14
1616746830000|2021-03-26 08:20:30|1705.4|1704.8|1705.2|1704.8|1705.4|1705|1704.8|1704.4|1629
1616746840000|2021-03-26 08:20:40|1705|1704.6|1705.6|1705.2|1705.8|1705.2|1704.8|1704.4|3916
1616746850000|2021-03-26 08:20:50|1705.4|1705|1705.2|1704.8|1705.6|1705.2|1705|1704.8|7452
1616746860000|2021-03-26 08:21:00|1705|1704.6|1705.6|1705.2|1705.6|1705.2|1704.8|1704.6|554
1616746870000|2021-03-26 08:21:10|1705.8|1705|1705.6|1705.2|1706|1705.6|1705.4|1705|3914
1616746880000|2021-03-26 08:21:20|1705.4|1705|1705.4|1705|1705.6|1705.4|1705.2|1704.8|963
1616746890000|2021-03-26 08:21:30|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.6|1705|0
1616746900000|2021-03-26 08:21:40|1705.4|1705|1705.6|1705.4|1706|1705.8|1705.4|1705|4362
1616746910000|2021-03-26 08:21:50|1705.8|1705.2|1705.8|1705.4|1706|1705.8|1705.8|1705.2|0
1616746920000|2021-03-26 08:22:00|1706|1705.6|1705.8|1705.4|1706|1705.8|1705.8|1705.4|654
1616746930000|2021-03-26 08:22:10|1706|1705.6|1706|1705.8|1706.4|1706|1705.8|1705.4|8947
1616746940000|2021-03-26 08:22:20|1706.2|1706|1708.8|1708.4|1709|1708.6|1706.2|1706|8719
1616746950000|2021-03-26 08:22:30|1709|1708.6|1709.8|1709.4|1710|1709.8|1709|1708.6|10262
1616746960000|2021-03-26 08:22:40|1709.6|1709.2|1708.6|1708.4|1709.6|1709.2|1708.2|1708|6725
1616746970000|2021-03-26 08:22:50|1708.8|1708.2|1709|1708.6|1709.4|1709|1708.8|1708.2|169
1616746980000|2021-03-26 08:23:00|1708.8|1708.4|1709.2|1708.8|1709.6|1709.2|1708.4|1708.2|2664
1616746990000|2021-03-26 08:23:10|1709|1708.6|1708.6|1708.2|1709.2|1708.8|1708.4|1708|3270
1616747000000|2021-03-26 08:23:20|1708.8|1708.4|1708.8|1708.6|1709|1708.8|1708.4|1708.2|3509
1616747010000|2021-03-26 08:23:30|1709|1708.8|1709.2|1708.8|1709.2|1709|1709|1708.6|1500
1616747020000|2021-03-26 08:23:40|1709.4|1708.6|1709.4|1709|1709.6|1709.2|1709.2|1708.6|474
1616747030000|2021-03-26 08:23:50|1709.6|1709.2|1710|1709.6|1710|1709.6|1709.4|1709.2|1239
1616747040000|2021-03-26 08:24:00|1709.8|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|39062
1616747050000|2021-03-26 08:24:10|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.2|1709|7630
1616747060000|2021-03-26 08:24:20|1709.6|1709.2|1709.2|1709|1709.6|1709.2|1708.8|1708.4|3888
1616747070000|2021-03-26 08:24:30|1709|1708.8|1708.6|1708.2|1709|1708.8|1708.6|1708.2|3107
1616747080000|2021-03-26 08:24:40|1708.4|1708|1708.6|1708|1708.6|1708.4|1708.2|1708|492
1616747090000|2021-03-26 08:24:50|1708.8|1708.2|1708.8|1708.6|1709.4|1708.8|1708.8|1708.2|0
1616747100000|2021-03-26 08:25:00|1709|1708.8|1708.6|1708.2|1709.2|1708.8|1708.4|1708|1376
1616747110000|2021-03-26 08:25:10|1708.8|1708.4|1709.2|1708.6|1709.4|1709|1708.6|1708.2|1750
1616747120000|2021-03-26 08:25:20|1709.4|1708.8|1709.2|1708.8|1709.6|1709.2|1708.8|1708.4|1298
1616747130000|2021-03-26 08:25:30|1709.4|1709|1709.6|1709.4|1709.6|1709.4|1709.2|1708.8|587
1616747140000|2021-03-26 08:25:40|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.4|300
1616747150000|2021-03-26 08:25:50|1710.2|1709.8|1709|1708.8|1710.2|1710|1709|1708.8|13956
1616747160000|2021-03-26 08:26:00|1708.8|1708.6|1708.2|1707.8|1709|1708.8|1707.6|1707.2|7332
1616747170000|2021-03-26 08:26:10|1708.4|1708|1708|1707.8|1708.6|1708.2|1707.6|1707.2|1070
1616747180000|2021-03-26 08:26:20|1707.8|1707.6|1707.8|1707.4|1708|1707.8|1707.6|1707.2|1000
1616747190000|2021-03-26 08:26:30|1708|1707.2|1707.6|1707|1708|1707.2|1707|1706.8|586
1616747200000|2021-03-26 08:26:40|1707.8|1707.6|1707.8|1707.4|1708|1707.6|1707.6|1707.2|883
1616747210000|2021-03-26 08:26:50|1708|1707.6|1707.8|1707.4|1708.2|1708|1707.8|1707.4|4067
1616747220000|2021-03-26 08:27:00|1707.6|1707.2|1707.2|1707|1707.8|1707.6|1707.2|1707|1679
1616747230000|2021-03-26 08:27:10|1707|1706.8|1707.6|1707.2|1707.8|1707.2|1706.8|1706.2|2236
1616747240000|2021-03-26 08:27:20|1707.4|1706.8|1707.4|1707|1707.6|1707|1707.2|1706.8|5582
1616747250000|2021-03-26 08:27:30|1707.6|1707.2|1707.6|1707|1707.6|1707.2|1707.4|1707|229
1616747260000|2021-03-26 08:27:40|1707.4||1707.4||1707.6||1707.2||150
1616747270000|2021-03-26 08:27:50|1707.6|1707.2|1707.2|1707|1707.6|1707.2|1707.2|1707|1250
1616747280000|2021-03-26 08:28:00|1707|1706.8|1707|1706.4|1707|1706.8|1706.8|1706.4|693
1616747290000|2021-03-26 08:28:10|1706.8|1706.6|1706.6|1706.2|1706.8|1706.6|1706.4|1706.2|786
1616747300000|2021-03-26 08:28:20|1706.4|1706|1706.2|1705.8|1706.6|1706|1706|1705.8|442
1616747310000|2021-03-26 08:28:30|1706.4|1705.6|1705.8|1705.4|1706.4|1705.6|1705.6|1705.4|1810
1616747320000|2021-03-26 08:28:40|1705.6|1705.6|1705.4|1705|1705.6|1705.6|1705.4|1705|694
1616747330000|2021-03-26 08:28:50|1705.2|1704.8|1705.4|1705|1705.4|1705|1704.6|1704.2|14920
1616747340000|2021-03-26 08:29:00|1705.2|1705.2|1706.4|1706|1706.4|1706|1705.2|1705.2|1343
1616747350000|2021-03-26 08:29:10|1706|1705.8|1706|1705.8|1706|1705.8|1706|1705.8|3478
1616747360000|2021-03-26 08:29:20|1705.8|1705.6|1706|1705.6|1706|1705.6|1705.8|1705.6|454
1616747370000|2021-03-26 08:29:30|1705.8|1705.8|1705.6|1705.2|1705.8|1705.8|1705.4|1705.2|2431
1616747380000|2021-03-26 08:29:40|1705.4|1705.4|1705.2|1704.8|1705.6|1705.4|1705.2|1704.6|1291
1616747390000|2021-03-26 08:29:50|1705|1704.6|1705.2|1704.8|1705.4|1705|1705|1704.6|1714
1616747400000|2021-03-26 08:30:00|1705.4|1705|1704|1703.6|1705.4|1705|1704|1703.6|8775
1616747410000|2021-03-26 08:30:10|1703.8|1703.4|1702.8|1702.4|1703.8|1703.4|1702.8|1702.4|5912
1616747420000|2021-03-26 08:30:20|1703|1702.6|1704.2|1703.8|1704.2|1703.8|1703|1702.6|5756
1616747430000|2021-03-26 08:30:30|1704.4|1704|1704|1703.6|1704.6|1704.2|1703.8|1703.6|28786
1616747440000|2021-03-26 08:30:40|1704.2|1703.8|1704.6|1704.2|1704.6|1704.2|1704.2|1703.6|1220
1616747450000|2021-03-26 08:30:50|1705.2|1704.4|1704.6|1704.2|1705.2|1704.8|1704.4|1704.2|9805
1616747460000|2021-03-26 08:31:00|1704.4|1704|1704.6|1704.2|1704.6|1704.2|1704|1703.8|3294
1616747470000|2021-03-26 08:31:10|1704.4|1704|1704.4|1704|1704.6|1704.4|1704.4|1704|499
1616747480000|2021-03-26 08:31:20|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704|200
1616747490000|2021-03-26 08:31:30|1705|1704.6|1704.6|1704.4|1705|1704.8|1704.6|1704.2|305
1616747500000|2021-03-26 08:31:40|1704.4|1704.2|1705.2|1704.8|1705.6|1705.2|1704.4|1704.2|29275
1616747510000|2021-03-26 08:31:50|1705.4|1705|1705.4|1705|1705.8|1705.4|1705|1704.6|250
1616747520000|2021-03-26 08:32:00|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1704.6|1704.4|2585
1616747530000|2021-03-26 08:32:10|1705|1704.6|1704.4|1704|1705.2|1705|1704.2|1704|1974
1616747540000|2021-03-26 08:32:20|1704.6|1704.2|1704.8|1704.4|1705.4|1705|1704.6|1704.2|2344
1616747550000|2021-03-26 08:32:30||1704.6||1704.6||1704.6||1704.4|500
1616747560000|2021-03-26 08:32:40|1704.6|1704.4|1704.4|1704|1704.6|1704.4|1704.2|1704|1865
1616747570000|2021-03-26 08:32:50|1704.2|1703.8|1704.6|1704|1704.6|1704.4|1704|1703.8|4742
1616747580000|2021-03-26 08:33:00|1704.4|1704.2|1704.8|1704.2|1704.8|1704.2|1704.4|1704.2|125
1616747590000|2021-03-26 08:33:10|1705|1704.4|1705|1704.6|1705|1704.8|1705|1704.4|0
1616747600000|2021-03-26 08:33:20|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.6|1704.4|523
1616747610000|2021-03-26 08:33:30|1704.6|1704.2|1704.4|1704|1704.6|1704.2|1704|1703.8|794
1616747620000|2021-03-26 08:33:40||1704.2||1704||1704.2||1703.8|0
1616747630000|2021-03-26 08:33:50|1704.6|1704.2|1705|1704.6|1705|1704.6|1704.6|1704.2|0
1616747640000|2021-03-26 08:34:00|1704.8|1704.4|1705.4|1705|1705.4|1705|1704.8|1704.4|1954
1616747650000|2021-03-26 08:34:10|1705.6|1705.2|1705.8|1705.2|1705.8|1705.2|1705.4|1705.2|729
1616747660000|2021-03-26 08:34:20|1705.6|1705|1705.2|1705|1705.6|1705|1705.2|1705|405
1616747670000|2021-03-26 08:34:30|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|605
1616747680000|2021-03-26 08:34:40|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|0
1616747690000|2021-03-26 08:34:50|1705.6|1705.2|1704.6|1704.4|1705.8|1705.2|1704.6|1704.2|12850
1616747700000|2021-03-26 08:35:00|1704.4|1704.2|1704.2|1703.6|1704.6|1704.4|1704.2|1703.4|2771
1616747710000|2021-03-26 08:35:10||1703.8||1703.8||1703.8||1703.6|0
1616747720000|2021-03-26 08:35:20|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|2172
1616747730000|2021-03-26 08:35:30|1704|1703.6|1703.6|1703.4|1704.2|1703.8|1703.6|1703.4|1655
1616747740000|2021-03-26 08:35:40|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|971
1616747750000|2021-03-26 08:35:50|1704|1703.6|1704.4|1703.8|1704.4|1704|1704|1703.6|408
1616747760000|2021-03-26 08:36:00|1704.2|1703.6|1704.2|1704|1704.2|1704|1704|1703.6|0
1616747780000|2021-03-26 08:36:20|1704.4|1704.2|1704.4|1704|1704.6|1704.2|1704.4|1704|1557
1616747790000|2021-03-26 08:36:30|1704.6|1704.2|1704.6|1704.2|1705|1704.6|1704.4|1704|150
1616747800000|2021-03-26 08:36:40|1704.4|1704.4|1704.2|1704|1704.4|1704.4|1704.2|1704|1426
1616747810000|2021-03-26 08:36:50|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.4|1704|200
1616747820000|2021-03-26 08:37:00|1704.4|1704.4|1704.6|1704|1704.6|1704.4|1704.2|1704|653
1616747830000|2021-03-26 08:37:10||1704.2||1704||1704.2||1704|0
1616747840000|2021-03-26 08:37:20|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704.4|1704|510
1616747850000|2021-03-26 08:37:30|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.8|1541
1616747860000|2021-03-26 08:37:40|1703.8|1703.6|1703.6|1703.2|1703.8|1703.6|1703.6|1703.2|1330
1616747870000|2021-03-26 08:37:50|1703.4|1703|1703|1702.8|1703.4|1703|1703|1702.6|8228
1616747880000|2021-03-26 08:38:00|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.4|1702|6376
1616747890000|2021-03-26 08:38:10|1702.4||1702.6||1702.6||1702.4||0
1616747910000|2021-03-26 08:38:30|1702.8|1702.4|1703.6|1703.2|1703.6|1703.2|1702.8|1702.4|4624
1616747920000|2021-03-26 08:38:40|1703.8|1703|1703.8|1703.4|1703.8|1703.6|1703.6|1703|2000
1616747930000|2021-03-26 08:38:50|1704|1703.6|1703.4|1703|1704|1703.6|1703.4|1703|2294
1616747940000|2021-03-26 08:39:00|1703.2|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1703|331
1616747950000|2021-03-26 08:39:10|1703.6|1703.2|1704|1703.6|1704|1703.6|1703.6|1703.2|1093
1616747960000|2021-03-26 08:39:20||1703.8||1703.8||1703.8||1703.8|0
1616747970000|2021-03-26 08:39:30|1704.2|1704|1703.8|1703.6|1704.2|1704|1703.8|1703.4|2244
1616747980000|2021-03-26 08:39:40||1703.4||1703.6||1703.6||1703.4|0
1616747990000|2021-03-26 08:39:50|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|1575
1616748000000|2021-03-26 08:40:00|1704.2|1704|1704.4|1703.8|1704.8|1704.4|1704.2|1703.8|623
1616748010000|2021-03-26 08:40:10|1704.6|1704|1704.6|1704.2|1704.6|1704.2|1704.6|1704|0
1616748020000|2021-03-26 08:40:20|1704.4|1704|1704.2|1703.8|1704.4|1704|1704|1703.8|680
1616748030000|2021-03-26 08:40:30|1704.4|1704|1703.8|1703.4|1704.6|1704.2|1703.8|1703.4|1411
1616748040000|2021-03-26 08:40:40|1704|1703.6|1704.6|1704.2|1704.6|1704.2|1703.8|1703.4|886
1616748050000|2021-03-26 08:40:50|1704.4|1704|1704.4|1704.2|1704.4|1704.2|1704|1703.8|2622
1616748060000|2021-03-26 08:41:00|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1704|206
1616748070000|2021-03-26 08:41:10||1704.2||1704.2||1704.2||1704.2|100
1616748080000|2021-03-26 08:41:20|1704.6|1704.4|1704.6|1704.4|1704.8|1704.4|1704.4|1704.2|1681
1616748090000|2021-03-26 08:41:30|1704.4|1704.2|1703.8|1703.4|1704.4|1704.2|1703.6|1703.4|8474
1616748100000|2021-03-26 08:41:40|1703.6|1703.6|1704.2|1703.8|1704.2|1703.8|1703.6|1703.4|5248
1616748110000|2021-03-26 08:41:50|1704.4|1704|1704|1703.6|1704.4|1704|1704|1703.6|5867
1616748120000|2021-03-26 08:42:00|1703.8|1703.8|1703.4|1703.2|1704|1703.8|1703.4|1703.2|2911
1616748130000|2021-03-26 08:42:10|1703.2|1703|1703.2|1702.8|1703.4|1703|1703.2|1702.6|800
1616748140000|2021-03-26 08:42:20|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|500
1616748150000|2021-03-26 08:42:30|1703|1702.6|1703|1702.8|1703|1702.8|1703|1702.6|1248
1616748160000|2021-03-26 08:42:40||1702.6||1702.6||1702.8||1702.6|50
1616748170000|2021-03-26 08:42:50|1703.2|1702.8|1702.8|1702.4|1703.2|1702.8|1702.6|1702.2|8410
1616748180000|2021-03-26 08:43:00|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702.2|518
1616748190000|2021-03-26 08:43:10|1702.6||1702.6||1702.6||1702.6||0
1616748200000|2021-03-26 08:43:20|1702.4|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|1997
1616748210000|2021-03-26 08:43:30|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|1244
1616748220000|2021-03-26 08:43:40|1703.2|1702.8|1703.4|1702.8|1703.4|1703|1703.2|1702.8|1237
1616748230000|2021-03-26 08:43:50|1703.2|1703|1703.4|1703|1703.4|1703|1703|1702.8|1578
1616748240000|2021-03-26 08:44:00|1703.2|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1702.8|300
1616748250000|2021-03-26 08:44:10|1703.6|1703.2|1703.2|1702.8|1705.8|1704.8|1703.2|1702.8|93398
1616748260000|2021-03-26 08:44:20|1703.4|1703|1703.4|1702.8|1703.4|1703.2|1703.2|1702.8|0
1616748270000|2021-03-26 08:44:30|||||||||1117
1616748280000|2021-03-26 08:44:40|1703.2||1703.2||1703.2||1703.2||0
1616748290000|2021-03-26 08:44:50|1703|1702.6|1703|1702.6|1703|1702.8|1702.2|1702|21542
1616748300000|2021-03-26 08:45:00|1702.8|1702.8|1702.4|1702.2|1702.8|1702.8|1702.4|1702.2|507
1616748310000|2021-03-26 08:45:10|1702.2|1702|1702|1701.8|1702.2|1702.2|1702|1701.8|3851
1616748320000|2021-03-26 08:45:20|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|1554
1616748330000|2021-03-26 08:45:30|1702|1701.6|1702|1701.6|1702|1701.8|1702|1701.6|1577
1616748340000|2021-03-26 08:45:40|1702.2|1701.8|1702|1701.6|1702.2|1702|1702|1701.6|1074
1616748350000|2021-03-26 08:45:50|1702.2|1701.8|1702|1701.6|1702.2|1702|1702|1701.4|3253
1616748360000|2021-03-26 08:46:00|1702.2|1701.8|1702|1701.8|1702.2|1702|1702|1701.6|1580
1616748370000|2021-03-26 08:46:10|1701.8|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.6|284
1616748380000|2021-03-26 08:46:20|1702.2|1701.8|1702.6|1702.2|1702.6|1702.2|1702.2|1701.8|143
1616748390000|2021-03-26 08:46:30|1702.4|1702|1702.2|1701.8|1702.4|1702|1702.2|1701.8|407
1616748400000|2021-03-26 08:46:40|1702|1701.6|1702|1701.4|1702|1701.6|1701.6|1701.2|1829
1616748410000|2021-03-26 08:46:50|1701.8|1701.6|1701.8|1701.4|1702|1701.6|1701.6|1701.2|707
1616748430000|2021-03-26 08:47:10|1701.6|1701.2|1700.8|1700.4|1701.6|1701.2|1700.8|1700.4|12324
1616748440000|2021-03-26 08:47:20|1701|1700.6|1701.4|1701|1701.4|1701.2|1701|1700.6|11329
1616748450000|2021-03-26 08:47:30||1701.2||1701.2||1701.2||1701.2|0
1616748470000|2021-03-26 08:47:50|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.6|1701.4|1659
1616748480000|2021-03-26 08:48:00|1702.2||1702.2||1702.2||1702.2||0
1616748490000|2021-03-26 08:48:10|1702|1702|1702|1701.6|1702.2|1702|1702|1701.6|331
1616748500000|2021-03-26 08:48:20|1701.8|1701.8|1701.6|1701.4|1702|1701.8|1701.6|1701.2|200
1616748510000|2021-03-26 08:48:30|1701.8|1701.2|1702|1701.6|1702|1701.6|1701.8|1701.2|223
1616748520000|2021-03-26 08:48:40||1701.8||1701.6||1701.8||1701.4|0
1616748530000|2021-03-26 08:48:50|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|125
1616748540000|2021-03-26 08:49:00|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|206
1616748550000|2021-03-26 08:49:10||1701||1701||1701||1701|0
1616748560000|2021-03-26 08:49:20|1701.8|1701.2|1701.8|1701.4|1701.8|1701.6|1701.8|1701.2|1528
1616748570000|2021-03-26 08:49:30|1702|1701.6|1702|1701.6|1702|1701.8|1702|1701.4|893
1616748580000|2021-03-26 08:49:40|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.4|2
1616748590000|2021-03-26 08:49:50|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|421
1616748600000|2021-03-26 08:50:00|1701.2|1701|1700.6|1700.4|1701.2|1701.2|1700.6|1700.4|5819
1616748610000|2021-03-26 08:50:10|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|5924
1616748620000|2021-03-26 08:50:20|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.4|1700|900
1616748630000|2021-03-26 08:50:30||1700.2||1700||1700.2||1700|0
1616748640000|2021-03-26 08:50:40|1700.6|1700.2|1698.4|1698.2|1700.8|1700.6|1698.2|1698|206847
1616748650000|2021-03-26 08:50:50|1698.6|1698.4|1698.8|1698.6|1699|1698.6|1698.4|1698.2|12707
1616748660000|2021-03-26 08:51:00|1698.6|1698.4|1698|1697.8|1698.6|1698.4|1697.6|1697.4|7944
1616748670000|2021-03-26 08:51:10|1698.2|1698|1698.2|1697.8|1698.6|1698.4|1698.2|1697.8|2285
1616748680000|2021-03-26 08:51:20|1698|1697.6|1698|1697.6|1698.6|1698|1698|1697.6|11409
1616748690000|2021-03-26 08:51:30|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.4|1697.2|744
1616748700000|2021-03-26 08:51:40|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|0
1616748710000|2021-03-26 08:51:50|1698|1697.6|1698.2|1697.8|1698.4|1698|1697.8|1697.6|5956
1616748720000|2021-03-26 08:52:00|1698|1697.6|1697.2|1696.8|1698|1697.6|1697.2|1696.8|5509
1616748730000|2021-03-26 08:52:10|1697|1696.6|1697|1696.6|1697|1696.8|1696.6|1696.4|5764
1616748740000|2021-03-26 08:52:20|1697.2|1696.8|1697|1696.8|1697.6|1697.4|1697|1696.8|5917
1616748750000|2021-03-26 08:52:30|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1696.8|1611
1616748760000|2021-03-26 08:52:40|1697|1696.8|1696.4|1696|1697|1696.8|1696.2|1696|13842
1616748770000|2021-03-26 08:52:50|1696.2|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|2086
1616748780000|2021-03-26 08:53:00|1696.2|1695.8|1696|1695.6|1696.2|1695.8|1695.6|1695.4|5489
1616748790000|2021-03-26 08:53:10|1695.8|1695.4|1696.4|1696|1696.4|1696|1695.4|1695.2|6740
1616748800000|2021-03-26 08:53:20|1696.2|1695.8|1696|1695.8|1696.2|1695.8|1696|1695.6|300
1616748810000|2021-03-26 08:53:30|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|1311
1616748820000|2021-03-26 08:53:40|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|1654
1616748830000|2021-03-26 08:53:50|1696.2|1696|1696|1695.4|1696.2|1696|1695.6|1695.4|2874
1616748840000|2021-03-26 08:54:00|1695.8|1695.6|1696.2|1695.6|1696.4|1696|1695.8|1695.6|1980
1616748850000|2021-03-26 08:54:10|1696.4|1695.8|1696.2|1696|1696.6|1696.4|1696.2|1695.8|6296
1616748860000|2021-03-26 08:54:20|1696.4|1696.2|1696.4|1696|1696.6|1696.4|1696.4|1696|1409
1616748870000|2021-03-26 08:54:30|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|1655
1616748880000|2021-03-26 08:54:40|1696.8|1696.4|1696.6|1696.2|1696.8|1696.6|1696.6|1696.2|2365
1616748890000|2021-03-26 08:54:50|1696.4|1696|1696.2|1695.8|1696.8|1696.4|1696|1695.8|13442
1616748900000|2021-03-26 08:55:00|1695.8|1695.6|1696.2|1696|1696.4|1696.2|1695.8|1695.6|7463
1616748910000|2021-03-26 08:55:10|1696|1695.8|1695.6|1695.2|1696|1695.8|1695.4|1695.2|13015
1616748920000|2021-03-26 08:55:20|1695.4|1695|1694.6|1694.2|1695.4|1695|1694.6|1694.2|6725
1616748930000|2021-03-26 08:55:30|1694.4|1694.4|1694.4|1694|1694.6|1694.4|1694.2|1694|2441
1616748940000|2021-03-26 08:55:40|1694|1693.8|1693.4|1693.2|1694|1693.8|1693.2|1693|10664
1616748950000|2021-03-26 08:55:50|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693|1692.8|3230
1616748960000|2021-03-26 08:56:00|1693.6|1693.4|1694.2|1693.8|1694.2|1693.8|1693.4|1693.2|7047
1616748970000|2021-03-26 08:56:10||1693.6||1693.8||1694||1693.6|760
1616748980000|2021-03-26 08:56:20|1694|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|0
1616748990000|2021-03-26 08:56:30|1693.8|1693.4|1693.8|1693.4|1693.8|1693.6|1693.8|1693.2|1911
1616749000000|2021-03-26 08:56:40|1693.6|1693.2|1693.4|1692.8|1693.6|1693.4|1693|1692.6|3458
1616749010000|2021-03-26 08:56:50|1693.2|1693|1693.2|1692.8|1693.2|1693|1693|1692.8|721
1616749020000|2021-03-26 08:57:00|1693.4|1693|1693.6|1693|1694|1693.6|1693.2|1693|5265
1616749030000|2021-03-26 08:57:10|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|81
1616749040000|2021-03-26 08:57:20|1693.2|1692.8|1693.2|1693|1693.4|1693|1693|1692.8|3450
1616749050000|2021-03-26 08:57:30|1693|1692.8|1693.4|1693|1693.4|1693|1693|1692.6|2068
1616749060000|2021-03-26 08:57:40|1693.6|1693.2|1694|1693.4|1694|1693.6|1693.6|1693.2|1851
1616749070000|2021-03-26 08:57:50|1693.8||1693.8||1694||1693.8||0
1616749090000|2021-03-26 08:58:10|1694|1693.6|1694.4|1694|1694.4|1694|1694|1693.6|207
1616749100000|2021-03-26 08:58:20|1694.2|1693.8|1694|1693.4|1694.2|1693.8|1693.6|1693.4|328
1616749110000|2021-03-26 08:58:30|||||||||50
1616749120000|2021-03-26 08:58:40|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1692.8|1727
1616749130000|2021-03-26 08:58:50|1693.2|1692.8|1692.8|1692.4|1693.4|1692.8|1692.8|1692.2|3196
1616749140000|2021-03-26 08:59:00|1692.6|1692.2|1692.4|1692|1692.8|1692.2|1692.4|1691.8|3784
1616749150000|2021-03-26 08:59:10|1692.6|1691.8|1692.8|1692|1692.8|1692|1692.4|1691.8|1625
1616749160000|2021-03-26 08:59:20|1692.6|1692.2|1692.4|1692|1692.6|1692.4|1692.4|1692|667
1616749170000|2021-03-26 08:59:30|1692|1691.8|1691.8|1691.4|1692.2|1691.8|1691.8|1691.4|2000
1616749180000|2021-03-26 08:59:40|1692.2|1691.6|1693|1692.6|1693|1692.6|1692.2|1691.6|1970
1616749190000|2021-03-26 08:59:50|1693.2|1692.8|1693.2|1692.8|1693.4|1692.8|1693|1692.8|40
1616749200000|2021-03-26 09:00:00|1693.4|1692.6|1693.2|1692.6|1693.4|1692.6|1692.8|1692.4|1421
1616749210000|2021-03-26 09:00:10||1692.8||1692.6||1693||1692.6|500
1616749220000|2021-03-26 09:00:20|1693.4|1692.8|1694.6|1693.8|1694.8|1694.2|1693.4|1692.8|8755
1616749230000|2021-03-26 09:00:30|1694.8|1694|1694.6|1694.2|1694.8|1694.2|1694.6|1694|50
1616749240000|2021-03-26 09:00:40|1694.4|1694|1694|1693.4|1694.4|1694|1694|1693.4|1780
1616749250000|2021-03-26 09:00:50|1693.8|1693.2|1693.6|1693.4|1693.8|1693.4|1693.2|1692.6|2911
1616749260000|2021-03-26 09:01:00|1693.8|1693.6|1693.8|1693.4|1694|1693.8|1693.6|1693.4|906
1616749270000|2021-03-26 09:01:10|1694|1693.6|1694|1693.6|1694|1693.6|1694|1693.6|60
1616749280000|2021-03-26 09:01:20|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.4|2739
1616749290000|2021-03-26 09:01:30|1694|1693.6|1694.4|1693.8|1694.4|1694|1694|1693.6|960
1616749300000|2021-03-26 09:01:40|1694.2|1693.6|1694|1693.2|1694.2|1693.6|1693.6|1693.2|7392
1616749310000|2021-03-26 09:01:50|1693.8|1693.4|1694|1693.4|1694|1693.4|1693.2|1692.8|1440
1616749320000|2021-03-26 09:02:00|1693.8|1693.6|1693.8|1693.4|1694|1693.6|1693.6|1693.4|929
1616749330000|2021-03-26 09:02:10|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.4|1693.2|843
1616749340000|2021-03-26 09:02:20|1693.4|1693.4|1693.4|1693|1693.6|1693.4|1693.2|1693|2552
1616749350000|2021-03-26 09:02:30|1693.2|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|1964
1616749360000|2021-03-26 09:02:40|1693.6|1693.2|1694.8|1694.4|1695|1694.4|1693.6|1693|37
1616749370000|2021-03-26 09:02:50|1695|1694.6|1694.6|1694.2|1695|1694.6|1694.6|1694.2|200
1616749380000|2021-03-26 09:03:00|1694.8|1694.4|1695.2|1695|1695.6|1695.2|1694.6|1694.2|17194
1616749390000|2021-03-26 09:03:10|1695.4|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|979
1616749400000|2021-03-26 09:03:20|1695.2|1694.8|1695.6|1695.2|1695.8|1695.2|1695.2|1694.8|11226
1616749410000|2021-03-26 09:03:30|1695.4|1695.4|1695.2|1695|1695.6|1695.4|1695.2|1694.8|5416
1616749420000|2021-03-26 09:03:40|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695.4|1695|2458
1616749430000|2021-03-26 09:03:50|1695.8|1695.4|1695.6|1695.2|1696|1695.4|1695.6|1695.2|207
1616749440000|2021-03-26 09:04:00|1695.4|1695|1695|1694.6|1695.4|1695|1694.8|1694.4|12884
1616749450000|2021-03-26 09:04:10|1695.2|1694.8|1697|1696.6|1697.2|1696.6|1695|1694.8|3712
1616749460000|2021-03-26 09:04:20|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|978
1616749470000|2021-03-26 09:04:30|1696.6|1696.2|1696.4|1696|1696.6|1696.6|1696.4|1696|1660
1616749480000|2021-03-26 09:04:40|1696.6|1696.2|1697|1696.6|1697|1696.6|1696.6|1696.2|387
1616749490000|2021-03-26 09:04:50|1696.8|1696.4|1697|1696.4|1697|1696.6|1696.4|1696|345
1616749500000|2021-03-26 09:05:00|1696.6|1696.6|1696.2|1695.8|1697|1696.6|1696|1695.8|21097
1616749510000|2021-03-26 09:05:10|1696|1696|1696|1695.8|1696|1696|1696|1695.8|4181
1616749520000|2021-03-26 09:05:20|1695.8|1695.6|1696|1695.6|1696|1695.8|1695.6|1695.4|4380
1616749530000|2021-03-26 09:05:30|1695.8|1695.4|1695.4|1695|1695.8|1695.6|1695.4|1695|2080
1616749540000|2021-03-26 09:05:40||1695.2||1695.2||1695.2||1695.2|45
1616749550000|2021-03-26 09:05:50|1695.2|1695|1695.4|1695|1695.4|1695.2|1695.2|1695|2812
1616749560000|2021-03-26 09:06:00|1695.8|1695.2|1695.6|1695.2|1695.8|1695.2|1695.6|1695.2|6325
1616749570000|2021-03-26 09:06:10|1695.8|1695.4|1696|1695.6|1696|1695.6|1695.6|1695.4|1097
1616749580000|2021-03-26 09:06:20|1695.8|1695.4|1695.6|1695.2|1695.8|1695.6|1695.4|1695|154
1616749590000|2021-03-26 09:06:30|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.2|500
1616749600000|2021-03-26 09:06:40||1695.6||1695.6||1695.6||1695.4|0
1616749610000|2021-03-26 09:06:50|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|357
1616749620000|2021-03-26 09:07:00|1695.6|1695.6|1696.6|1696.2|1696.6|1696.2|1695.6|1695.6|1367
1616749630000|2021-03-26 09:07:10|1696.4|1696|1696.2|1695.8|1696.4|1696|1696|1695.6|1060
1616749640000|2021-03-26 09:07:20|1696|1695.6|1695.6|1695.2|1696|1695.8|1695.4|1695.2|1851
1616749650000|2021-03-26 09:07:30|1695.2|1695|1695.2|1695|1695.2|1695|1695.2|1695|918
1616749660000|2021-03-26 09:07:40|1695|1694.8|1694.4|1694.2|1695|1694.8|1694.4|1694|4634
1616749670000|2021-03-26 09:07:50|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.2|1473
1616749680000|2021-03-26 09:08:00|1694.6|1694.2|1694.2|1694|1694.6|1694.2|1694.2|1694|4545
1616749690000|2021-03-26 09:08:10|1694|1693.8|1694|1693.6|1694|1693.8|1693.6|1693.2|2240
1616749700000|2021-03-26 09:08:20|1693.8|1693.4|1693.8|1693.4|1694|1693.6|1693.8|1693.4|90
1616749710000|2021-03-26 09:08:30|1694|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|0
1616749720000|2021-03-26 09:08:40|1694.2|1693.8|1694.8|1694.4|1694.8|1694.4|1694.2|1693.8|26792
1616749730000|2021-03-26 09:08:50|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694|1693.6|5180
1616749740000|2021-03-26 09:09:00|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.4|1876
1616749750000|2021-03-26 09:09:10|1695|1694.6|1695|1694.6|1695|1694.8|1694.6|1694.4|5040
1616749760000|2021-03-26 09:09:20|1694.8|1694.8|1696|1695.6|1696|1695.6|1694.8|1694.6|208
1616749770000|2021-03-26 09:09:30|1695.8|1695.4|1695.6|1695.2|1695.8|1695.4|1695.6|1695.2|584
1616749780000|2021-03-26 09:09:40|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|0
1616749790000|2021-03-26 09:09:50|1696|1695.6|1695.8|1695.4|1696.2|1695.8|1695.8|1695.4|2136
1616749800000|2021-03-26 09:10:00|1695.6|1695.2|1695.4|1695.2|1695.8|1695.4|1695.4|1695.2|208
1616749810000|2021-03-26 09:10:10|1695.6|1695.4|1695|1694.6|1695.8|1695.4|1695|1694.6|1004
1616749820000|2021-03-26 09:10:20||1694.4||1694.4||1694.4||1694.4|0
1616749830000|2021-03-26 09:10:30||1694.6||1694.6||1694.6||1694.4|0
1616749840000|2021-03-26 09:10:40|1694.8|1694.4|1694.2|1694|1694.8|1694.4|1693.8|1693.4|2580
1616749850000|2021-03-26 09:10:50|1694.4|1693.8|1694.4|1693.8|1694.6|1694.2|1694.2|1693.8|1558
1616749860000|2021-03-26 09:11:00|1694.6|1694|1694.8|1694.4|1694.8|1694.4|1694.4|1694|207
1616749870000|2021-03-26 09:11:10|1695|1694.6|1695.2|1694.6|1695.2|1695|1695|1694.6|847
1616749880000|2021-03-26 09:11:20|1695|1694.8|1695.6|1695.2|1695.6|1695.2|1695|1694.6|1421
1616749890000|2021-03-26 09:11:30|1695.4|1695|1695|1694.6|1695.4|1695.2|1695|1694.6|0
1616749900000|2021-03-26 09:11:40|1695.2|1694.8|1695.2|1695|1695.2|1695|1695|1694.8|207
1616749910000|2021-03-26 09:11:50||1694.8||1694.8||1694.8||1694.8|0
1616749920000|2021-03-26 09:12:00|1695|1695|1695.4|1695|1695.4|1695|1695|1694.8|1000
1616749930000|2021-03-26 09:12:10|1695.6|1694.8|1695.8|1695.4|1695.8|1695.4|1695.6|1694.8|262
1616749940000|2021-03-26 09:12:20|1696|1695.6|1696.2|1695.8|1696.4|1696|1695.6|1695.4|6313
1616749960000|2021-03-26 09:12:40|1695.8|1695.6|1696.2|1695.8|1696.2|1695.8|1695.8|1695.4|800
1616749970000|2021-03-26 09:12:50|1696.4|1696|1696.4|1696|1696.6|1696.2|1696.2|1696|4135
1616749980000|2021-03-26 09:13:00|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.6|445
1616749990000|2021-03-26 09:13:10|1696|1695.6|1696.4|1696|1696.4|1696|1695.8|1695.6|1895
1616750000000|2021-03-26 09:13:20|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.2|1696|0
1616750010000|2021-03-26 09:13:30|1696.6|1695.8|1696.2|1696|1696.6|1696|1696|1695.8|218
1616750020000|2021-03-26 09:13:40|1696|1695.8|1696.6|1696.2|1696.8|1696.4|1696|1695.6|3965
1616750030000|2021-03-26 09:13:50|1696.8|1696.4|1696.6|1696.2|1697|1696.6|1696.4|1696.2|1323
1616750040000|2021-03-26 09:14:00|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|1000
1616750050000|2021-03-26 09:14:10|1696.4|1696|1696|1695.6|1696.4|1696|1695.8|1695.6|3309
1616750060000|2021-03-26 09:14:20|1696.2|1695.8|1696.4|1696|1696.6|1696.4|1696.2|1695.8|150
1616750070000|2021-03-26 09:14:30|1696.6|1696.2|1696.6|1696|1696.6|1696.2|1696.6|1696|0
1616750080000|2021-03-26 09:14:40|1696.4|1695.8|1696|1695.8|1696.4|1695.8|1695.8|1695.6|1531
1616750090000|2021-03-26 09:14:50|1696.2|1695.6|1695.4|1695.2|1696.2|1695.6|1695.4|1695.2|339
1616750100000|2021-03-26 09:15:00|1695.2|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|1722
1616750110000|2021-03-26 09:15:10|1695|1695|1695.2|1695|1695.2|1695|1694.4|1694.2|2791
1616750120000|2021-03-26 09:15:20||1694.8||1695||1695||1694.6|500
1616750130000|2021-03-26 09:15:30|1695.4|1695.2|1695.8|1695.2|1695.8|1695.4|1695.4|1695.2|650
1616750140000|2021-03-26 09:15:40|1695.6|1695|1694.8|1694.4|1695.6|1695|1694.8|1694.4|2207
1616750150000|2021-03-26 09:15:50|1694.6|1694.2|1692.6|1692.4|1694.6|1694.2|1692.6|1692.4|14736
1616750160000|2021-03-26 09:16:00|1692.4|1692.2|1692.6|1692.2|1692.8|1692.4|1691.6|1691.2|9273
1616750170000|2021-03-26 09:16:10|1692.4|1692|1693|1692.4|1693|1692.6|1692.2|1691.8|2105
1616750180000|2021-03-26 09:16:20|1693.2|1692.6|1693|1692.6|1693.2|1692.8|1692.8|1692.4|957
1616750190000|2021-03-26 09:16:30|1692.8|1692.4|1692|1691.6|1692.8|1692.4|1691.8|1691.4|3313
1616750200000|2021-03-26 09:16:40|1692.2|1691.8|1692.6|1692.2|1692.6|1692.2|1692|1691.8|27
1616750210000|2021-03-26 09:16:50|1692.8|1692.4|1693.2|1692.8|1693.2|1692.8|1692.8|1692.4|979
1616750220000|2021-03-26 09:17:00|1693.4|1693|1693.2|1692.8|1693.6|1693.2|1693|1692.8|3934
1616750230000|2021-03-26 09:17:10|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.4|1246
1616750240000|2021-03-26 09:17:20|1692.4|1692.2|1692|1691.6|1692.6|1692.2|1691.6|1691.4|19397
1616750250000|2021-03-26 09:17:30|1691.8|1691.4|1691.8|1691.2|1692|1691.6|1691.6|1691.2|2928
1616750260000|2021-03-26 09:17:40|1691.6|1691|1691.8|1691.6|1692.4|1692.2|1691.4|1691|8480
1616750270000|2021-03-26 09:17:50|1692|1691.4|1691.6|1691.2|1692.6|1692.2|1691.6|1691.2|7895
1616750280000|2021-03-26 09:18:00|1691.8|1691.4|1692.2|1691.8|1692.2|1692|1691.4|1691.2|1601
1616750290000|2021-03-26 09:18:10|1692|1691.6|1692.4|1692|1692.4|1692|1692|1691.6|0
1616750300000|2021-03-26 09:18:20||1692.2||1692||1692.2||1692|1079
1616750310000|2021-03-26 09:18:30|1692.6|1692.2|1692.4|1692|1693|1692.6|1692.4|1692|1649
1616750320000|2021-03-26 09:18:40|1692.6|1692.2|1693|1692.6|1693|1692.6|1692.6|1692.2|542
1616750330000|2021-03-26 09:18:50|1693.2|1692.4|1693.8|1693.4|1694|1693.6|1693.2|1692.4|300
1616750340000|2021-03-26 09:19:00|1694|1693.6|1694.4|1694|1694.4|1694|1693.8|1693.6|872
1616750350000|2021-03-26 09:19:10|1694.6|1694.2|1694.8|1694.4|1695|1694.6|1694.6|1694|2648
1616750360000|2021-03-26 09:19:20|1694.6||1694.8||1694.8||1694.6||568
1616750370000|2021-03-26 09:19:30|1694.6|1694.6|1695.2|1694.8|1695.2|1695|1694.6|1694.4|3791
1616750380000|2021-03-26 09:19:40|1695.4|1695|1695.2|1695|1695.4|1695.2|1694.8|1694.6|6138
1616750390000|2021-03-26 09:19:50|1695.4||1695.4||1695.6||1695.2||0
1616750400000|2021-03-26 09:20:00|1695.2|1695.2|1695.6|1695.2|1695.6|1695.4|1695.2|1695.2|699
1616750410000|2021-03-26 09:20:10|1695.4|1695|1695.4|1695|1695.4|1695|1695.4|1695|0
1616750420000|2021-03-26 09:20:20|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|1695.2|1694.8|0
1616750430000|2021-03-26 09:20:30||1695||1695||1695||1695|0
1616750440000|2021-03-26 09:20:40|||||||||150
1616750450000|2021-03-26 09:20:50|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695.4|1695.2|955
1616750460000|2021-03-26 09:21:00|1695.8|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|564
1616750470000|2021-03-26 09:21:10|1696|1695.6|1695.8|1695.6|1696.4|1696.2|1695.8|1695.6|4509
1616750480000|2021-03-26 09:21:20|1696|1695.4|1696.2|1695.6|1696.2|1695.8|1695.8|1695.4|1930
1616750500000|2021-03-26 09:21:40|1696|1695.4|1695.8|1695.4|1696|1695.6|1695.6|1695.4|493
1616750510000|2021-03-26 09:21:50|1695.6|1695.2|1695|1694.6|1695.6|1695.2|1695|1694.6|3228
1616750520000|2021-03-26 09:22:00|1695.2||1695.2||1695.2||1695||0
1616750530000|2021-03-26 09:22:10|1695|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|1000
1616750540000|2021-03-26 09:22:20|1695.2|1694.8|1695.4|1694.8|1695.4|1695|1695.2|1694.8|634
1616750550000|2021-03-26 09:22:30|1695.2|1695|1695|1694.8|1695.2|1695|1695|1694.8|200
1616750560000|2021-03-26 09:22:40|1695.2|1694.6|1695.4|1695|1695.6|1695.2|1695|1694.6|1417
1616750570000|2021-03-26 09:22:50|1695.2||1695.4||1695.4||1695.2||50
1616750580000|2021-03-26 09:23:00|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|0
1616750590000|2021-03-26 09:23:10|1695.8|1695.4|1696.2|1695.8|1696.2|1695.8|1695.8|1695.4|0
1616750600000|2021-03-26 09:23:20|1696.4|1696|1696.4|1696|1696.6|1696.2|1696.4|1696|265
1616750610000|2021-03-26 09:23:30|1696.2|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|352
1616750620000|2021-03-26 09:23:40|1696.2|1695.8|1696.2|1695.8|1696.4|1695.8|1696.2|1695.8|189
1616750630000|2021-03-26 09:23:50|1696.4|1696|1695.6|1695.4|1696.4|1696|1695.4|1695|7254
1616750640000|2021-03-26 09:24:00|1695.8|1695.2|1696.4|1696|1696.4|1696.2|1695.6|1695.2|9500
1616750650000|2021-03-26 09:24:10|1696.6|1696.2|1697.2|1696.8|1697.2|1696.8|1696.4|1696.2|7607
1616750660000|2021-03-26 09:24:20|1697.4|1697|1697|1696.4|1697.6|1697.4|1696.8|1696.4|2561
1616750670000|2021-03-26 09:24:30|1696.8||1697||1697||1696.8||0
1616750680000|2021-03-26 09:24:40|1697.4|1696.6|1697.4|1697|1697.4|1697.2|1697.2|1696.6|3728
1616750690000|2021-03-26 09:24:50|1697.2|1696.8|1697.4|1696.8|1697.6|1697.2|1696.8|1696.6|1636
1616750700000|2021-03-26 09:25:00|1697.6|1697|1698|1697.6|1698|1697.6|1697.6|1697|3142
1616750710000|2021-03-26 09:25:10|1697.8|1697.4|1697|1696.8|1697.8|1697.4|1697|1696.8|2880
1616750720000|2021-03-26 09:25:20|1697.2||1697.2||1697.2||1697||164
1616750730000|2021-03-26 09:25:30|1697.4|1697|1697.4|1697|1697.4|1697|1697|1696.8|360
1616750740000|2021-03-26 09:25:40|1697.2|1696.6|1697|1696.6|1697.2|1696.6|1697|1696.6|11572
1616750750000|2021-03-26 09:25:50|1696.8|1696.8|1697|1696.6|1697.4|1697|1696.8|1696.6|2165
1616750760000|2021-03-26 09:26:00|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|0
1616750770000|2021-03-26 09:26:10|1697|1696.6|1697.2|1696.8|1697.2|1696.8|1696.8|1696.6|1968
1616750790000|2021-03-26 09:26:30|1697.4|1697|1697.6|1697.2|1697.6|1697.2|1697.2|1697|2551
1616750800000|2021-03-26 09:26:40|1697.8|1697.4|1698.2|1697.8|1698.4|1698|1697.8|1697.4|3001
1616750810000|2021-03-26 09:26:50|1698||1698.2||1698.2||1698||0
1616750820000|2021-03-26 09:27:00|1698|1697.6|1697.8|1697.4|1698|1697.6|1697.6|1697.2|203
1616750830000|2021-03-26 09:27:10|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|1516
1616750840000|2021-03-26 09:27:20||1697.2||1697.2||1697.4||1697.2|0
1616750850000|2021-03-26 09:27:30|1697.6|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|90
1616750860000|2021-03-26 09:27:40|1698||1697.8||1698||1697.6||300
1616750870000|2021-03-26 09:27:50|||||||||1000
1616750880000|2021-03-26 09:28:00|1698|1697.6|1698.6|1698.2|1698.6|1698.2|1698|1697.6|549
1616750890000|2021-03-26 09:28:10|1698.8|1698|1698.4|1698|1698.8|1698.2|1698.2|1698|328
1616750900000|2021-03-26 09:28:20|1698.6|1698.2|1699|1698.8|1699|1698.8|1698.6|1698.2|211
1616750910000|2021-03-26 09:28:30|1698.8|1698.6|1698.2|1698|1699|1698.6|1698.2|1698|2422
1616750920000|2021-03-26 09:28:40|1698.4||1698.2||1698.4||1698.2||2
1616750940000|2021-03-26 09:29:00|1698.4|1697.8|1698.2|1697.8|1698.4|1697.8|1698.2|1697.8|1577
1616750950000|2021-03-26 09:29:10|1698|1698|1698|1697.6|1698.2|1698|1698|1697.6|1421
1616750960000|2021-03-26 09:29:20|1697.8|1697.4|1697.4|1697|1697.8|1697.4|1697.2|1697|2326
1616750970000|2021-03-26 09:29:30|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697|600
1616750980000|2021-03-26 09:29:40|1697.8|1697.4|1697.8|1697.6|1698|1697.6|1697.6|1697.4|2984
1616750990000|2021-03-26 09:29:50|1697.6|1697.4|1698|1697.6|1698|1697.8|1697.6|1697.2|1561
1616751000000|2021-03-26 09:30:00|1697.8|1697.4|1698|1697.4|1698|1697.6|1697.6|1697.2|688
1616751010000|2021-03-26 09:30:10|1698.2|1697.6|1697|1696.8|1698.4|1698|1697|1696.8|5383
1616751020000|2021-03-26 09:30:20|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697|1696.8|3581
1616751030000|2021-03-26 09:30:30|1697.6|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.4|1259
1616751040000|2021-03-26 09:30:40|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.2|1697|2134
1616751050000|2021-03-26 09:30:50|||||||||150
1616751060000|2021-03-26 09:31:00|1697.4|1697|1696|1695.8|1697.4|1697|1696|1695.8|7458
1616751070000|2021-03-26 09:31:10|1696.2|1696|1696.2|1696|1696.4|1696|1696.2|1696|2800
1616751080000|2021-03-26 09:31:20|1696.4|1696.2|1697.6|1697|1697.8|1697.4|1696.4|1696.2|1363
1616751090000|2021-03-26 09:31:30|1697.4|1696.4|1697.2|1696.8|1697.4|1696.8|1697|1696.4|15800
1616751100000|2021-03-26 09:31:40|1697|1697|1697.2|1696.8|1697.4|1697|1697|1696.8|205
1616751110000|2021-03-26 09:31:50|1697|1696.6|1696.4|1696|1697.2|1696.6|1696.2|1696|1712
1616751120000|2021-03-26 09:32:00|1696.6|1696.2|1697.8|1697.4|1697.8|1697.6|1696.6|1696.2|2835
1616751130000|2021-03-26 09:32:10|1698|1697.6|1697.6|1697|1698|1697.6|1697.4|1697|639
1616751140000|2021-03-26 09:32:20|1697.8|1697.2|1697.8|1697.4|1698|1697.8|1697.8|1697.2|3605
1616751150000|2021-03-26 09:32:30|1698|1697.6|1697.8|1697.4|1698|1697.6|1697.6|1697.4|2863
1616751160000|2021-03-26 09:32:40|1698|1697.6|1698|1697.6|1698|1697.6|1698|1697.4|1016
1616751170000|2021-03-26 09:32:50|1697.8|1698|1698.2|1698|1698.2|1698|1697.8|1698|1816
1616751180000|2021-03-26 09:33:00|1698.4|1698.2|1698|1697.6|1698.6|1698.2|1698|1697.6|5980
1616751190000|2021-03-26 09:33:10|1697.8|1697.4|1698|1697.6|1698.2|1697.8|1697.8|1697.4|2939
1616751200000|2021-03-26 09:33:20|1697.8|1697.4|1698|1697.6|1698|1697.6|1697.8|1697.4|240
1616751210000|2021-03-26 09:33:30||1697.8||1697.6||1697.8||1697.6|0
1616751230000|2021-03-26 09:33:50|1697.8|1697.8|1698.4|1698|1698.4|1698.2|1697.8|1697.8|192
1616751240000|2021-03-26 09:34:00|1698.2|1697.8|1697.8|1697.2|1698.2|1697.8|1697.6|1697.2|844
1616751250000|2021-03-26 09:34:10|1698|1697.4|1698.2|1698|1698.6|1698.4|1697.8|1697.4|6349
1616751260000|2021-03-26 09:34:20|1698.4|1697.8|1698.4|1697.8|1698.4|1697.8|1698.2|1697.8|0
1616751270000|2021-03-26 09:34:30|1698.2|1697.6|1698.2|1697.6|1698.2|1697.6|1698|1697.6|343
1616751280000|2021-03-26 09:34:40|1698|1697.4|1697.4|1697|1698|1697.4|1697.2|1697|849
1616751290000|2021-03-26 09:34:50|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|0
1616751300000|2021-03-26 09:35:00|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|1531
1616751310000|2021-03-26 09:35:10|1698|1697.8|1698|1697.6|1698.4|1697.8|1698|1697.6|1527
1616751320000|2021-03-26 09:35:20|1697.8|1697.4|1697.4|1697.2|1697.8|1697.4|1697.2|1697|2146
1616751330000|2021-03-26 09:35:30||1697||1697||1697||1697|0
1616751340000|2021-03-26 09:35:40|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.6|1697|517
1616751350000|2021-03-26 09:35:50|1697.6|1697.2|1697.6|1697.2|1698|1697.6|1697.4|1697.2|277
1616751360000|2021-03-26 09:36:00|1697.8|1697.4|1697.6|1697.2|1698.4|1698|1697.4|1697.2|3406
1616751370000|2021-03-26 09:36:10|1697.8|1697.4|1698|1697.6|1698|1697.6|1697.8|1697.2|401
1616751380000|2021-03-26 09:36:20|1698.2|1697.8|1698|1697.6|1698.2|1698|1698|1697.6|1627
1616751390000|2021-03-26 09:36:30|1697.6|1697.8|1697.8|1697.4|1697.8|1697.8|1697.6|1697.4|180
1616751400000|2021-03-26 09:36:40|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|500
1616751410000|2021-03-26 09:36:50||1697.6||1697.4||1697.6||1697.4|0
1616751420000|2021-03-26 09:37:00|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697|1211
1616751430000|2021-03-26 09:37:10|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.2|1697|600
1616751440000|2021-03-26 09:37:20|1697.8|1697.4|1698.2|1697.8|1698.2|1697.8|1697.8|1697.4|1566
1616751450000|2021-03-26 09:37:30|1698|1697.6|1698.2|1697.8|1698.2|1698|1697.8|1697.6|75
1616751470000|2021-03-26 09:37:50|1698|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.4|6866
1616751480000|2021-03-26 09:38:00|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|1697.8|1697.4|0
1616751490000|2021-03-26 09:38:10|1698|1697.6|1698|1697.6|1698|1697.6|1698|1697.4|100
1616751500000|2021-03-26 09:38:20|1697.8|1697.2|1696.8|1696.6|1697.8|1697.6|1696.4|1696|15108
1616751510000|2021-03-26 09:38:30|1697|1696.4|1696.8|1696.4|1697|1696.4|1696.8|1696.4|0
1616751520000|2021-03-26 09:38:40|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.4|1696|1011
1616751530000|2021-03-26 09:38:50|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|850
1616751550000|2021-03-26 09:39:10|1697|1696.6|1697.2|1696.8|1697.4|1697|1697|1696.6|1356
1616751560000|2021-03-26 09:39:20|1697.4|1697|1697.4|1696.8|1697.6|1697.2|1697.4|1696.8|261
1616751570000|2021-03-26 09:39:30|1697.2|1697|1697|1696.6|1697.4|1697|1697|1696.6|0
1616751580000|2021-03-26 09:39:40|1697.2|1696.8|1697.6|1697.2|1697.6|1697.2|1697.2|1696.8|2586
1616751590000|2021-03-26 09:39:50|1697.4|1697|1697.4|1697|1697.6|1697|1697.4|1697|0
1616751600000|2021-03-26 09:40:00|1697.6|1697.2|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|114
1616751610000|2021-03-26 09:40:10|1697.2|1697|1696.8|1696.4|1697.2|1697|1696.8|1696.4|1816
1616751620000|2021-03-26 09:40:20|1696.6||1696.6||1696.6||1696.6||265
1616751630000|2021-03-26 09:40:30|1696.8|1696.2|1697|1696.4|1697|1696.6|1696.8|1696|848
1616751640000|2021-03-26 09:40:40||1696.6||1696.4||1696.6||1696.4|0
1616751650000|2021-03-26 09:40:50|1697.2|1696.6|1697|1696.6|1697.2|1696.8|1697|1696.4|0
1616751660000|2021-03-26 09:41:00|1696.8|1696.4|1697|1696.6|1697|1696.8|1696.8|1696.4|253
1616751670000|2021-03-26 09:41:10|1696.4|1696.4|1696.4|1696|1696.4|1696.6|1696.4|1696|898
1616751680000|2021-03-26 09:41:20|1696.2|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.6|31
1616751690000|2021-03-26 09:41:30|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.4|1695.8|3411
1616751700000|2021-03-26 09:41:40|1696.4|1696|1696.4|1696|1696.4|1696.2|1696.4|1696|0
1616751710000|2021-03-26 09:41:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|0
1616751720000|2021-03-26 09:42:00|1696.4|1696|1696.4|1696|1696.4|1696|1696.4|1696|573
1616751730000|2021-03-26 09:42:10|1696.2|1695.8|1696.2|1695.8|1696.4|1696|1696|1695.6|1003
1616751740000|2021-03-26 09:42:20|1696.4|1696|1696.4|1696|1696.4|1696.2|1696.4|1695.8|750
1616751750000|2021-03-26 09:42:30|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|1128
1616751760000|2021-03-26 09:42:40|1696.2|1695.8|1695.8|1695.6|1696.2|1695.8|1695.8|1695.4|3507
1616751770000|2021-03-26 09:42:50|1695.6|1695.4|1696.4|1696|1696.4|1696|1695.6|1695.4|617
1616751780000|2021-03-26 09:43:00|1696.6|1696.2|1697|1696.6|1697|1696.6|1696.4|1696.2|361
1616751790000|2021-03-26 09:43:10|1697.2|1696.4|1697.6|1697.2|1697.6|1697.2|1697.2|1696.4|838
1616751800000|2021-03-26 09:43:20|1697.4|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|1179
1616751810000|2021-03-26 09:43:30|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.6|1335
1616751820000|2021-03-26 09:43:40|1697.4|1697|1697.4|1697|1697.4|1697|1697.2|1697|0
1616751830000|2021-03-26 09:43:50|1697.6||1697.4||1697.6||1697.4||0
1616751840000|2021-03-26 09:44:00||1697.2||1697||1697.2||1697|14
1616751850000|2021-03-26 09:44:10|1697.6|1697.2|1698.4|1698|1698.6|1698.2|1697.6|1697.2|18554
1616751860000|2021-03-26 09:44:20|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|555
1616751870000|2021-03-26 09:44:30|1698.4|1698.4|1698.2|1697.8|1698.4|1698.4|1698|1697.6|3023
1616751880000|2021-03-26 09:44:40|1698.4|1698|1699.4|1699|1699.6|1699|1698.4|1698|1510
1616751890000|2021-03-26 09:44:50|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|220
1616751900000|2021-03-26 09:45:00|1699.2|1698.8|1699.4|1698.8|1699.4|1699|1699|1698.8|1509
1616751910000|2021-03-26 09:45:10|1699.2|1699|1699.4|1699.2|1699.6|1699.2|1699.2|1698.8|1041
1616751920000|2021-03-26 09:45:20|1699.6|1699|1699.6|1699.2|1699.6|1699.2|1699.6|1699|300
1616751930000|2021-03-26 09:45:30|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|627
1616751950000|2021-03-26 09:45:50|1699.4|1699|1698.8|1698.4|1699.4|1699|1698.8|1698.4|1269
1616751960000|2021-03-26 09:46:00|1699|1698.6|1698.6|1698.4|1699.2|1699|1698.6|1698.4|1765
1616751970000|2021-03-26 09:46:10|1698.4|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|863
1616751980000|2021-03-26 09:46:20|1699|1698.6|1698.2|1697.8|1699|1698.6|1698.2|1697.8|970
1616751990000|2021-03-26 09:46:30|1698|1697.6|1697.8|1697.4|1698|1697.8|1697.8|1697.4|1608
1616752000000|2021-03-26 09:46:40|1698|1697.2|1698.2|1697.8|1698.2|1697.8|1698|1697.2|0
1616752010000|2021-03-26 09:46:50|1698.4|1698|1698|1697.8|1698.6|1698|1698|1697.8|84
1616752020000|2021-03-26 09:47:00|1698.2|1698|1698.2|1697.8|1698.4|1698|1698.2|1697.8|421
1616752030000|2021-03-26 09:47:10|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698.2|1697.8|0
1616752040000|2021-03-26 09:47:20|1698|1697.6|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|422
1616752050000|2021-03-26 09:47:30|1698.4|1698|1698.6|1698|1698.6|1698|1698.4|1698|0
1616752060000|2021-03-26 09:47:40|1698.4|1698.2|1698.6|1698.2|1698.8|1698.6|1698.4|1698.2|1240
1616752070000|2021-03-26 09:47:50|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|0
1616752080000|2021-03-26 09:48:00|1698.4|1698|1698.4|1698|1698.6|1698|1698.4|1698|1325
1616752090000|2021-03-26 09:48:10|1698.6|1698.2|1699.2|1698.8|1699.6|1699|1698.4|1698.2|485
1616752100000|2021-03-26 09:48:20||1698.6||1698.8||1698.8||1698.6|0
1616752110000|2021-03-26 09:48:30|1699.4|1699|1699.8|1699.6|1699.8|1699.6|1699.4|1699|1529
1616752120000|2021-03-26 09:48:40|1700|1699.8|1701.8|1701.4|1701.8|1701.4|1700|1699.8|28305
1616752130000|2021-03-26 09:48:50|1701.6|1701.2|1702.4|1702|1702.4|1702.2|1701.4|1701|5265
1616752140000|2021-03-26 09:49:00|1702.2|1701.8|1702.2|1701.6|1702.2|1701.8|1701.8|1701.6|670
1616752150000|2021-03-26 09:49:10|1702|1701.4|1701.6|1701.2|1702|1701.4|1701.6|1701.2|2306
1616752160000|2021-03-26 09:49:20|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|626
1616752170000|2021-03-26 09:49:30|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|1191
1616752180000|2021-03-26 09:49:40|1701.4|1701.2|1702.2|1701.6|1702.2|1701.8|1701.4|1701.2|4276
1616752190000|2021-03-26 09:49:50|1702|1701.4|1701.8|1701.4|1702|1701.4|1701.8|1701.4|241
1616752200000|2021-03-26 09:50:00|1701.6|1701.6|1702|1701.6|1702|1701.8|1701.6|1701.2|10849
1616752210000|2021-03-26 09:50:10|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|406
1616752220000|2021-03-26 09:50:20|1701.8|1701.4|1702|1701.6|1702|1701.8|1701.6|1701.4|180
1616752230000|2021-03-26 09:50:30|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701|789
1616752240000|2021-03-26 09:50:40|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|0
1616752250000|2021-03-26 09:50:50|1701.6|1701.2|1701.8|1701.2|1701.8|1701.4|1701.6|1701.2|1230
1616752260000|2021-03-26 09:51:00|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.6|1701.4|0
1616752270000|2021-03-26 09:51:10|1702.2|1702|1702.6|1702.4|1702.6|1702.4|1702.2|1702|3677
1616752280000|2021-03-26 09:51:20|1702.8|1702.6|1703|1702.8|1703.2|1703|1702.8|1702.6|1362
1616752290000|2021-03-26 09:51:30|1703.2|1703|1704|1703.6|1704|1703.6|1703.2|1703|4317
1616752300000|2021-03-26 09:51:40|1703.8|1703.4|1704|1703.8|1704|1703.8|1703.8|1703.4|383
1616752310000|2021-03-26 09:51:50|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|102
1616752320000|2021-03-26 09:52:00|1703.6|1703.4|1703.4|1703|1703.6|1703.4|1703|1702.6|4373
1616752330000|2021-03-26 09:52:10|1703.2|1703.2|1703.4|1703|1703.6|1703.2|1703.2|1703|440
1616752340000|2021-03-26 09:52:20|1703.6|1702.8|1703|1702.6|1703.6|1702.8|1702.8|1702.6|762
1616752350000|2021-03-26 09:52:30|1703.2|1702.8|1703.2|1702.6|1703.2|1703|1703|1702.6|1239
1616752360000|2021-03-26 09:52:40|1703|1702.8|1703.4|1703|1703.6|1703.2|1703|1702.8|300
1616752370000|2021-03-26 09:52:50|1703.2|1702.8|1703|1702.6|1703.4|1702.8|1702.8|1702.6|700
1616752380000|2021-03-26 09:53:00|1703.2|1702.8|1703.4|1703|1703.4|1703|1703|1702.8|6105
1616752390000|2021-03-26 09:53:10||1703.2||1703||1703.2||1703|0
1616752400000|2021-03-26 09:53:20|1703.2|1702.8|1703.2|1702.8|1703.4|1703|1703|1702.6|6493
1616752410000|2021-03-26 09:53:30|1703.4|1703|1703.4|1703.2|1703.6|1703.2|1703.4|1703|1488
1616752420000|2021-03-26 09:53:40|1703.2|1703|1703.6|1703|1703.6|1703|1703|1702.6|1998
1616752430000|2021-03-26 09:53:50|1703.8|1703.2|1703.6|1703.2|1704|1703.6|1703.6|1703.2|495
1616752440000|2021-03-26 09:54:00|1703.4|1703.4|1704|1703.6|1704|1703.6|1703.4|1703.4|14
1616752450000|2021-03-26 09:54:10|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.4|0
1616752460000|2021-03-26 09:54:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.4|1703.2|345
1616752470000|2021-03-26 09:54:30|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.2|0
1616752480000|2021-03-26 09:54:40||1703.6||1703.6||1703.6||1703.6|0
1616752490000|2021-03-26 09:54:50|1704|1703.8|1704|1703.8|1704.2|1704|1704|1703.8|3500
1616752500000|2021-03-26 09:55:00|1703.8|1703.6|1703.8|1703.4|1704|1703.6|1703.6|1703.2|2876
1616752510000|2021-03-26 09:55:10|1704||1704||1704||1704||0
1616752520000|2021-03-26 09:55:20||1703.6||1703.8||1703.8||1703.4|0
1616752530000|2021-03-26 09:55:30|1704.2|1704|1704.4|1704|1704.4|1704.2|1704.2|1704|556
1616752540000|2021-03-26 09:55:40||1704.2||1704||1704.2||1704|0
1616752560000|2021-03-26 09:56:00|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|2000
1616752570000|2021-03-26 09:56:10|1704.8|1704.6|1705|1704.8|1705|1704.8|1704.8|1704.6|4681
1616752580000|2021-03-26 09:56:20|||||||||500
1616752590000|2021-03-26 09:56:30|1705.2|1705|1705.2|1704.8|1705.6|1705.4|1705.2|1704.8|4787
1616752600000|2021-03-26 09:56:40|1705|1705|1705.4|1705|1705.6|1705.2|1705|1705|300
1616752610000|2021-03-26 09:56:50|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|573
1616752620000|2021-03-26 09:57:00||1705.6||1705.4||1705.6||1705.4|300
1616752630000|2021-03-26 09:57:10|1706|1705.6|1706.4|1706|1706.4|1706|1706|1705.6|2340
1616752640000|2021-03-26 09:57:20|1706.2|1705.8|1706.4|1706|1706.6|1706.2|1706|1705.6|2235
1616752650000|2021-03-26 09:57:30|1706.8|1706.2|1706.4|1706|1706.8|1706.2|1706.4|1706|300
1616752660000|2021-03-26 09:57:40||1706.2||1706.2||1706.2||1706.2|505
1616752670000|2021-03-26 09:57:50|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|1363
1616752680000|2021-03-26 09:58:00|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|0
1616752690000|2021-03-26 09:58:10|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.4|1706.2|591
1616752700000|2021-03-26 09:58:20|1706.8|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.4|0
1616752710000|2021-03-26 09:58:30|1706.4|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1706|939
1616752720000|2021-03-26 09:58:40|1706.4|1706|1706.2|1705.8|1706.4|1706|1706|1705.8|2850
1616752730000|2021-03-26 09:58:50|1706|1705.6|1706|1705.6|1706.2|1705.6|1705.8|1705.6|1099
1616752740000|2021-03-26 09:59:00|1706.2||1706||1706.2||1706||0
1616752750000|2021-03-26 09:59:10|1706.2|1705.4|1705.6|1705.2|1706.2|1705.4|1705.6|1705.2|643
1616752760000|2021-03-26 09:59:20|||||||||1000
1616752770000|2021-03-26 09:59:30|1705.8|1705.4|1706.4|1706|1706.4|1706.2|1705.8|1705.4|2491
1616752780000|2021-03-26 09:59:40|1706.2|1705.8|1706.6|1706.4|1706.8|1706.4|1706|1705.8|12229
1616752790000|2021-03-26 09:59:50|1706.8|1706.2|1706.4|1706|1706.8|1706.2|1706.4|1706|2161
1616752800000|2021-03-26 10:00:00|1706.6|1706.2|1706.6|1706.2|1706.8|1706.4|1706.6|1706|4967
1616752810000|2021-03-26 10:00:10|1706.4|1706|1706.2|1705.8|1706.4|1706|1706.2|1705.8|1160
1616752820000|2021-03-26 10:00:20|1706.6|1706|1706.2|1706|1706.6|1706.2|1706.2|1705.8|291
1616752830000|2021-03-26 10:00:30|1706|1705.8|1706|1705.6|1706.2|1705.8|1705.8|1705.6|831
1616752840000|2021-03-26 10:00:40|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|302
1616752850000|2021-03-26 10:00:50|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.6|0
1616752860000|2021-03-26 10:01:00|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.4|1705|206
1616752880000|2021-03-26 10:01:20|1705.4|1705|1705.4|1705|1705.4|1705|1705|1704.6|523
1616752890000|2021-03-26 10:01:30|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|0
1616752900000|2021-03-26 10:01:40|1706|1705.6|1705.8|1705.4|1706|1705.6|1705.8|1705.4|0
1616752910000|2021-03-26 10:01:50||1705.6||1705.6||1705.6||1705.6|0
1616752930000|2021-03-26 10:02:10|1705.6|1705.4|1705.6|1705|1705.6|1705.4|1705.2|1705|11054
1616752940000|2021-03-26 10:02:20|1705.8|1705.2|1706|1705.6|1706|1705.8|1705.8|1705.2|2000
1616752950000|2021-03-26 10:02:30||1705.8||1705.6||1705.8||1705.6|0
1616752960000|2021-03-26 10:02:40|1705.8|1705.4|1705.2|1705|1705.8|1705.4|1705.2|1705|18505
1616752970000|2021-03-26 10:02:50|||||||||54
1616752980000|2021-03-26 10:03:00|1705.4|1705.2|1706|1705.6|1706|1705.6|1705.4|1705|1473
1616752990000|2021-03-26 10:03:10|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|1344
1616753000000|2021-03-26 10:03:20|1705.6|1705.2|1705.4|1705.2|1705.6|1705.2|1705.4|1705|0
1616753010000|2021-03-26 10:03:30|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|85
1616753020000|2021-03-26 10:03:40|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|1412
1616753030000|2021-03-26 10:03:50|1705.4|1705|1704.6|1704.4|1705.4|1705|1704.6|1704.4|8582
1616753040000|2021-03-26 10:04:00||1704.2||1704.2||1704.2||1704.2|0
1616753050000|2021-03-26 10:04:10|1704.8|1704.4|1704.6|1704.2|1705|1704.6|1704.4|1704.2|330
1616753060000|2021-03-26 10:04:20|1704.8|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|0
1616753070000|2021-03-26 10:04:30|1705|1704.8|1705|1704.6|1705|1704.8|1705|1704.6|44
1616753080000|2021-03-26 10:04:40|1704.8||1705||1705.2||1704.8||0
1616753100000|2021-03-26 10:05:00|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|14
1616753110000|2021-03-26 10:05:10|1705.2|1704.8|1705.4|1705|1705.6|1705.2|1705|1704.8|1972
1616753120000|2021-03-26 10:05:20|1705.2|1704.8|1705.4|1704.8|1705.4|1704.8|1705|1704.8|0
1616753130000|2021-03-26 10:05:30|1705.2||1705.2||1705.2||1705.2||0
1616753140000|2021-03-26 10:05:40|1705|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.4|312
1616753150000|2021-03-26 10:05:50|1704.8|1704.8|1704.6|1704.2|1704.8|1704.8|1704.6|1704|3083
1616753160000|2021-03-26 10:06:00|1704.4|1704.4|1705|1704.6|1705|1704.6|1704.4|1704.2|1128
1616753170000|2021-03-26 10:06:10||1704.4||1704.4||1704.6||1704.4|0
1616753180000|2021-03-26 10:06:20|1704.8|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704.2|1451
1616753190000|2021-03-26 10:06:30|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704|480
1616753200000|2021-03-26 10:06:40|1704.4|1704|1704.4|1704|1704.6|1704.2|1704.2|1704|500
1616753210000|2021-03-26 10:06:50|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|2544
1616753220000|2021-03-26 10:07:00||1703.8||1703.8||1703.8||1703.8|0
1616753230000|2021-03-26 10:07:10|1703.8|1703.6|1703.8|1703.4|1703.8|1703.6|1703.8|1703.2|471
1616753240000|2021-03-26 10:07:20|1704|1703.6|1704|1703.6|1704|1703.6|1704|1703.6|0
1616753250000|2021-03-26 10:07:30||1703.8||1703.8||1703.8||1703.8|79
1616753260000|2021-03-26 10:07:40|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.6|21
1616753270000|2021-03-26 10:07:50|1703.8|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.2|1704
1616753280000|2021-03-26 10:08:00|1704|1703.8|1704|1703.8|1704.6|1704.2|1704|1703.6|2419
1616753290000|2021-03-26 10:08:10|1703.8|1703.6|1703.8|1703.2|1704|1703.6|1703.4|1703.2|9134
1616753300000|2021-03-26 10:08:20|1703.6|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.4|400
1616753310000|2021-03-26 10:08:30|1704|1703.6|1704.2|1704|1704.4|1704|1704|1703.6|10225
1616753320000|2021-03-26 10:08:40|1704.4|1704.2|1704.6|1704.2|1705|1704.6|1704.4|1704.2|643
1616753330000|2021-03-26 10:08:50|1704.8|1704.4|1704.8|1704.4|1705|1704.6|1704.8|1704.4|572
1616753340000|2021-03-26 10:09:00|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|0
1616753350000|2021-03-26 10:09:10|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.8|1704.2|0
1616753360000|2021-03-26 10:09:20|1704.6||1704.6||1704.8||1704.6||300
1616753370000|2021-03-26 10:09:30|1704.4|1704.2|1704.6|1704.4|1705|1704.6|1704.4|1704|2398
1616753380000|2021-03-26 10:09:40|1704.8||1704.8||1704.8||1704.6||0
1616753390000|2021-03-26 10:09:50|1705|1704.6|1705.2|1705|1705.4|1705|1705|1704.6|11865
1616753400000|2021-03-26 10:10:00|1705.4|1705.2|1704.8|1704.6|1705.4|1705.2|1704.8|1704.6|2312
1616753410000|2021-03-26 10:10:10|1705|1704.8|1705.6|1705.2|1705.8|1705.4|1705|1704.6|2475
1616753420000|2021-03-26 10:10:20|1705.4|1705|1705.4|1705|1705.6|1705.2|1705.4|1705|9880
1616753430000|2021-03-26 10:10:30|1705.2||1705.2||1705.2||1705.2||100
1616753440000|2021-03-26 10:10:40|1705|1704.8|1705.4|1705.2|1705.4|1705.2|1705|1704.8|1587
1616753450000|2021-03-26 10:10:50|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|1905
1616753460000|2021-03-26 10:11:00|1705.2|1705|1705.4|1705|1705.4|1705|1705.2|1705|99
1616753470000|2021-03-26 10:11:10|1705.2|1705.2|1706.4|1706.2|1706.4|1706.2|1705.2|1705.2|4044
1616753480000|2021-03-26 10:11:20||1706||1706||1706||1706|0
1616753490000|2021-03-26 10:11:30|1706.2|1705.8|1706.4|1706|1706.4|1706|1706.2|1705.8|20
1616753510000|2021-03-26 10:11:50|1706.6|1706.2|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|322
1616753530000|2021-03-26 10:12:10|1706.4|1706|1705.6|1705.4|1706.4|1706.2|1705.6|1705.4|4573
1616753540000|2021-03-26 10:12:20||1705.2||1705.2||1705.2||1705.2|0
1616753550000|2021-03-26 10:12:30|1705.8|1705.4|1706|1705.6|1706.2|1705.8|1705.8|1705.4|1185
1616753560000|2021-03-26 10:12:40|1705.8|1705.8|1705.6|1705.2|1705.8|1705.8|1705.6|1705.2|209
1616753570000|2021-03-26 10:12:50|1705.4|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.8|1554
1616753580000|2021-03-26 10:13:00|1705|1704.6|1705|1704.6|1705|1704.6|1705|1704.4|729
1616753590000|2021-03-26 10:13:10|1705.2|1704.8|1705.4|1705|1705.4|1705|1705.2|1704.6|560
1616753600000|2021-03-26 10:13:20|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1705.2|1704.6|0
1616753610000|2021-03-26 10:13:30|1705|1704.6|1705.2|1704.8|1705.2|1705|1705|1704.6|326
1616753620000|2021-03-26 10:13:40|1705|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.6|0
1616753630000|2021-03-26 10:13:50|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|946
1616753640000|2021-03-26 10:14:00|1704.4|1704|1704.8|1704.4|1705|1704.6|1704.4|1704|629
1616753650000|2021-03-26 10:14:10|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|0
1616753660000|2021-03-26 10:14:20|1704.4|1704.2|1704.6|1704.2|1704.8|1704.4|1704.4|1704.2|331
1616753680000|2021-03-26 10:14:40|1704.4||1704.4||1704.4||1704.4||0
1616753710000|2021-03-26 10:15:10|1704.2|1704|1704|1703.6|1704.2|1704|1703.8|1703.6|2159
1616753720000|2021-03-26 10:15:20|1703.8|1703.4|1703.8|1703.6|1704.2|1703.8|1703.6|1703.2|11499
1616753730000|2021-03-26 10:15:30|1704|1703.4|1704.2|1703.8|1704.2|1704|1703.6|1703.2|5887
1616753740000|2021-03-26 10:15:40|1704.4|1704|1704|1703.6|1704.6|1704.4|1703.8|1703.6|3412
1616753750000|2021-03-26 10:15:50|1703.8|1703.4|1703.6|1703.2|1703.8|1703.6|1703.6|1703.2|1400
1616753760000|2021-03-26 10:16:00|1703.4|1703|1703.4|1703|1703.4|1703|1703.2|1703|318
1616753770000|2021-03-26 10:16:10|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.6|5
1616753780000|2021-03-26 10:16:20|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.4|0
1616753790000|2021-03-26 10:16:30|1702.8|1702.8|1702.6|1702.4|1702.8|1702.8|1702.6|1702.2|486
1616753800000|2021-03-26 10:16:40|1702.8|1702.2|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|0
1616753810000|2021-03-26 10:16:50|1702.8|1702.4|1703.6|1703.2|1703.6|1703.2|1702.8|1702.4|750
1616753820000|2021-03-26 10:17:00|1703.4|1703.4|1703.8|1703.4|1703.8|1703.6|1703.4|1703.4|1195
1616753830000|2021-03-26 10:17:10||1703.6||1703.4||1703.6||1703.4|0
1616753840000|2021-03-26 10:17:20|1703.6|1703.2|1704.2|1704|1704.4|1704|1703.4|1703.2|8219
1616753850000|2021-03-26 10:17:30|1704|1703.8|1703.8|1703.6|1704.2|1704|1703.8|1703.6|500
1616753860000|2021-03-26 10:17:40|1703.6|1703.4|1704.2|1703.6|1704.2|1703.6|1703.6|1703.4|1492
1616753870000|2021-03-26 10:17:50|1704|1703.8|1704.6|1704.4|1704.6|1704.4|1704|1703.8|3289
1616753880000|2021-03-26 10:18:00|1704.8|1704.6|1704.8|1704.4|1705|1704.6|1704.8|1704.4|792
1616753890000|2021-03-26 10:18:10|1704.6||1704.8||1704.8||1704.6||0
1616753900000|2021-03-26 10:18:20|1704.6|1704.2|1704.6|1704.2|1704.8|1704.4|1704.6|1704.2|400
1616753920000|2021-03-26 10:18:40|1704.4|1704|1704.2|1704|1704.4|1704.2|1704.2|1704|1407
1616753930000|2021-03-26 10:18:50|1704|1703.8|1703.6|1703.4|1704|1703.8|1703.4|1703.2|25378
1616753940000|2021-03-26 10:19:00|1703.8|1703.6|1704.6|1704.2|1704.8|1704.6|1703.6|1703.6|11340
1616753950000|2021-03-26 10:19:10|1704.4||1704.4||1704.4||1704.4||498
1616753960000|2021-03-26 10:19:20|1704.2|1704|1704.4|1704|1704.8|1704.4|1704.2|1704|4246
1616753970000|2021-03-26 10:19:30|1704.6|1704.2|1704.4|1704.2|1704.6|1704.4|1704.2|1704|2378
1616753980000|2021-03-26 10:19:40|1704.2|1704|1704|1703.6|1704.2|1704|1703.8|1703.6|12809
1616753990000|2021-03-26 10:19:50||1703.8||1703.6||1703.8||1703.6|139
1616754000000|2021-03-26 10:20:00|1704.2|1703.8|1704.2|1703.8|1704.2|1704|1704.2|1703.8|505
1616754010000|2021-03-26 10:20:10||1704||1703.8||1704||1703.8|100
1616754020000|2021-03-26 10:20:20|1704|1704|1704.2|1704|1704.4|1704.2|1704|1703.8|17323
1616754040000|2021-03-26 10:20:40|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704.2|1144
1616754050000|2021-03-26 10:20:50|1704.4|1704|1704.2|1703.8|1704.4|1704.2|1704|1703.6|7669
1616754060000|2021-03-26 10:21:00||1704||1703.8||1704||1703.8|0
1616754070000|2021-03-26 10:21:10||1704||1704||1704||1704|0
1616754090000|2021-03-26 10:21:30||1703.8||1704||1704||1703.8|0
1616754100000|2021-03-26 10:21:40|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|56
1616754110000|2021-03-26 10:21:50|1704|1704|1704.2|1703.8|1704.2|1704|1704|1703.8|20
1616754120000|2021-03-26 10:22:00||1704||1703.8||1704||1703.8|0
1616754130000|2021-03-26 10:22:10|1704.4|1704|1704.2|1704|1704.4|1704|1704.2|1704|614
1616754140000|2021-03-26 10:22:20|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.4|1704.2|1160
1616754150000|2021-03-26 10:22:30|1704.4|1704|1704.6|1704.2|1704.6|1704.4|1704.2|1704|2364
1616754160000|2021-03-26 10:22:40|1704.8|1704.4|1704.8|1704.4|1705.2|1704.8|1704.6|1704.4|49342
1616754170000|2021-03-26 10:22:50|1704.6||1704.8||1704.8||1704.6||207
1616754190000|2021-03-26 10:23:10||1704.2||1704.2||1704.4||1704.2|0
1616754200000|2021-03-26 10:23:20|1704.6|1704|1704|1703.8|1704.6|1704|1704|1703.6|4093
1616754210000|2021-03-26 10:23:30||1703.6||1703.6||1703.8||1703.6|0
1616754220000|2021-03-26 10:23:40||1703.8||1703.8||1703.8||1703.6|0
1616754230000|2021-03-26 10:23:50||1703.6||1703.6||1703.8||1703.4|0
1616754240000|2021-03-26 10:24:00|1703.8|1703.8|1703.8|1703.6|1703.8|1703.8|1703.8|1703.6|90
1616754250000|2021-03-26 10:24:10|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|796
1616754260000|2021-03-26 10:24:20||1703.4||1703.6||1703.6||1703.4|225
1616754270000|2021-03-26 10:24:30|1704|1703.8|1704|1703.6|1704|1703.8|1704|1703.6|2979
1616754280000|2021-03-26 10:24:40||1703.8||1703.6||1703.8||1703.6|0
1616754290000|2021-03-26 10:24:50|1703.8|1703.4|1704.4|1704|1704.4|1704.2|1703.8|1703.4|2081
1616754300000|2021-03-26 10:25:00|1704.2|1704.2|1704.4|1704|1704.4|1704.2|1704.2|1703.8|0
1616754310000|2021-03-26 10:25:10|1704.2|1703.8|1704.4|1703.8|1704.4|1704|1704.2|1703.8|1995
1616754320000|2021-03-26 10:25:20|1704.2|1704|1704.6|1704.2|1704.6|1704.4|1704|1704|3272
1616754330000|2021-03-26 10:25:30|1704.8|1704.4|1705.2|1705|1705.4|1705.2|1704.8|1704.4|4008
1616754340000|2021-03-26 10:25:40|1705|1704.8|1704.8|1704.4|1705.2|1705|1704.8|1704.4|1208
1616754350000|2021-03-26 10:25:50|1704.6|1704.6|1704.8|1704.6|1705.2|1704.8|1704.6|1704.6|3844
1616754360000|2021-03-26 10:26:00|1704.6|1704.4|1704.6|1704.4|1704.8|1704.4|1704.6|1704.2|375
1616754370000|2021-03-26 10:26:10|1704.8|1704.6|1704.8|1704.4|1705|1704.6|1704.8|1704.4|1029
1616754380000|2021-03-26 10:26:20||1704.6||1704.6||1704.6||1704.6|250
1616754390000|2021-03-26 10:26:30|||||||||153
1616754400000|2021-03-26 10:26:40|1704.6|1704.4|1704.6|1704.4|1705|1704.6|1704.6|1704.4|2128
1616754410000|2021-03-26 10:26:50|1704.8|1704.6|1704.4|1704.2|1704.8|1704.6|1704.4|1704.2|359
1616754420000|2021-03-26 10:27:00|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1703.8|856
1616754440000|2021-03-26 10:27:20||1703.8||1704||1704.2||1703.8|0
1616754450000|2021-03-26 10:27:30|1704.2|1703.8|1704.4|1704|1704.4|1704.2|1704.2|1703.8|403
1616754460000|2021-03-26 10:27:40|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|1500
1616754470000|2021-03-26 10:27:50|1704.8|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.6|284
1616754480000|2021-03-26 10:28:00|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|1704.8|1704.4|0
1616754490000|2021-03-26 10:28:10|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.6|1704.2|0
1616754500000|2021-03-26 10:28:20|1705|1704.6|1705|1704.6|1705.4|1705|1704.8|1704.6|4395
1616754510000|2021-03-26 10:28:30||1704.8||1704.8||1704.8||1704.8|5
1616754530000|2021-03-26 10:28:50|1704.8|1704.6|1704.8|1704.4|1704.8|1704.6|1704.8|1704.4|1163
1616754540000|2021-03-26 10:29:00||1704.2||1704.2||1704.2||1704.2|0
1616754550000|2021-03-26 10:29:10|1704.6|1704|1704.4|1704|1704.6|1704.2|1704.4|1704|365
1616754560000|2021-03-26 10:29:20|1704.6|1704.2|1704.4|1704|1704.8|1704.2|1704.4|1704|3281
1616754570000|2021-03-26 10:29:30||1704.2||1704||1704.2||1703.8|0
1616754580000|2021-03-26 10:29:40|1704.2|1703.8|1704.2|1703.8|1704.2|1704|1704.2|1703.8|339
1616754590000|2021-03-26 10:29:50|1704|1704|1703.8|1703.4|1704|1704|1703.8|1703.4|622
1616754600000|2021-03-26 10:30:00|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.2|1703|28907
1616754610000|2021-03-26 10:30:10|1703.6|1703.2|1703.4|1703|1703.6|1703.4|1703.2|1703|1506
1616754620000|2021-03-26 10:30:20|1703.2|1702.8|1703.4|1703.2|1703.4|1703.2|1703|1702.8|1200
1616754630000|2021-03-26 10:30:30||1703||1703||1703||1703|0
1616754640000|2021-03-26 10:30:40|1703|1702.8|1702.8|1702.4|1703.2|1703|1702.8|1702.4|504
1616754650000|2021-03-26 10:30:50||1702.2||1702.4||1702.4||1702.2|0
1616754660000|2021-03-26 10:31:00|1702.6|1702.2|1701.2|1701|1702.6|1702.4|1701.2|1701|4882
1616754670000|2021-03-26 10:31:10|1701.4|1701.2|1701.8|1701.4|1702|1701.8|1701.2|1701.2|4389
1616754680000|2021-03-26 10:31:20|1701.6|1701.2|1701.4|1701|1701.8|1701.4|1701.4|1701|3030
1616754690000|2021-03-26 10:31:30|1701.6|1701.2|1702|1701.6|1702|1701.8|1701.6|1701.2|1044
1616754700000|2021-03-26 10:31:40|1701.8|1701.4|1702.4|1702|1702.4|1702|1701.4|1701.2|7767
1616754710000|2021-03-26 10:31:50|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|0
1616754720000|2021-03-26 10:32:00|1702.4|1702|1702|1701.8|1702.4|1702|1702|1701.8|1906
1616754730000|2021-03-26 10:32:10|1702.2|1702|1702.4|1702|1702.4|1702|1702.2|1701.8|0
1616754740000|2021-03-26 10:32:20|1702.2|1701.8|1702.4|1702|1702.4|1702|1702.2|1701.8|202
1616754750000|2021-03-26 10:32:30||1701.8||1702||1702||1701.8|0
1616754770000|2021-03-26 10:32:50|1702.2|1701.8|1702|1701.6|1702.2|1702|1701.8|1701.4|1701
1616754780000|2021-03-26 10:33:00|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|400
1616754790000|2021-03-26 10:33:10|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1701.6|1701.4|2768
1616754800000|2021-03-26 10:33:20||1702||1701.8||1702||1701.8|0
1616754810000|2021-03-26 10:33:30|1702.4|1702|1702.6|1702|1702.6|1702.2|1702.4|1702|7
1616754820000|2021-03-26 10:33:40||1702.2||1702.2||1702.2||1702.2|0
1616754830000|2021-03-26 10:33:50|1702.8|1702.4|1702.6|1702.4|1703|1702.6|1702.6|1702.4|612
1616754840000|2021-03-26 10:34:00|1702.8|1702.6|1703|1702.6|1703|1702.6|1702.8|1702.6|0
1616754850000|2021-03-26 10:34:10|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|2084
1616754860000|2021-03-26 10:34:20|1702.4|1702.4|1702|1701.6|1702.4|1702.4|1701.8|1701.4|1854
1616754870000|2021-03-26 10:34:30|1701.8|1701.4|1701.4|1701.2|1701.8|1701.6|1701.4|1701|5172
1616754880000|2021-03-26 10:34:40|1701.2|1701|1701|1700.6|1701.2|1701|1701|1700.6|7782
1616754900000|2021-03-26 10:35:00||1700.8||1700.6||1700.8||1700.6|0
1616754920000|2021-03-26 10:35:20|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|855
1616754930000|2021-03-26 10:35:30||1700.8||1700.8||1701||1700.8|500
1616754950000|2021-03-26 10:35:50|1701|1700.6|1700.6|1700.4|1701|1700.8|1700.6|1700.4|3092
1616754960000|2021-03-26 10:36:00|1700.4|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|1168
1616754970000|2021-03-26 10:36:10|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|0
1616754980000|2021-03-26 10:36:20|1701|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.4|2045
1616754990000|2021-03-26 10:36:30|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701.2|1700.8|0
1616755000000|2021-03-26 10:36:40|1701||1701.2||1701.2||1701||1964
1616755010000|2021-03-26 10:36:50|1701|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.4|801
1616755030000|2021-03-26 10:37:10|1701.2|1700.8|1701.8|1701.4|1701.8|1701.6|1701.2|1700.8|2539
1616755040000|2021-03-26 10:37:20|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|331
1616755050000|2021-03-26 10:37:30|1702|1701.6|1702.6|1702.2|1702.6|1702.2|1702|1701.6|7067
1616755060000|2021-03-26 10:37:40|1702.4|1702|1702|1701.6|1702.4|1702|1702|1701.6|443
1616755070000|2021-03-26 10:37:50|1701.8|1701.4|1702.2|1701.8|1702.2|1701.8|1701.6|1701.4|724
1616755080000|2021-03-26 10:38:00|1702|1701.6|1702.4|1702|1702.4|1702|1701.8|1701.4|0
1616755090000|2021-03-26 10:38:10|1702.6|1702.2|1703.4|1703|1703.6|1703.2|1702.6|1702|7159
1616755100000|2021-03-26 10:38:20|1703.2|1702.8|1702.6|1702.2|1703.2|1702.8|1702.4|1702|2381
1616755110000|2021-03-26 10:38:30|1702.4|1702|1702|1701.8|1702.4|1702|1702|1701.8|1125
1616755120000|2021-03-26 10:38:40|1702.2|1701.6|1701|1700.8|1702.2|1701.6|1701|1700.8|662
1616755130000|2021-03-26 10:38:50|1701.2|1700.6|1701.2|1700.8|1701.4|1701|1701|1700.6|2153
1616755140000|2021-03-26 10:39:00|1701.4|1701|1701.4|1701|1701.6|1701.2|1701.4|1701|312
1616755150000|2021-03-26 10:39:10|1701.6|1701.2|1701.8|1701.4|1702|1701.4|1701.6|1701.2|0
1616755160000|2021-03-26 10:39:20|1701.6||1701.8||1701.8||1701.6||440
1616755170000|2021-03-26 10:39:30|1702|1701.6|1702|1701.6|1702.2|1701.8|1702|1701.6|125
1616755190000|2021-03-26 10:39:50|1701.8|1701.4|1702|1701.4|1702|1701.4|1701.6|1701.4|0
1616755200000|2021-03-26 10:40:00|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|209
1616755210000|2021-03-26 10:40:10|1701.6||1701.8||1702||1701.6||200
1616755220000|2021-03-26 10:40:20|1702|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|1040
1616755230000|2021-03-26 10:40:30|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|329
1616755240000|2021-03-26 10:40:40|1701.8|1701.4|1701.8|1701.4|1702|1701.4|1701.8|1701.4|0
1616755250000|2021-03-26 10:40:50|1702|1701.6|1702|1701.8|1702.4|1702|1702|1701.6|100
1616755260000|2021-03-26 10:41:00|1701.8|1701.6|1701.6|1701.2|1701.8|1701.6|1701.4|1701|1304
1616755270000|2021-03-26 10:41:10|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|0
1616755300000|2021-03-26 10:41:40||1701.2||1701.2||1701.2||1701.2|0
1616755310000|2021-03-26 10:41:50||1701.4||1701.4||1701.4||1701.2|0
1616755320000|2021-03-26 10:42:00|1701.6|1701.2|1701.8|1701.2|1701.8|1701.4|1701.4|1701.2|512
1616755330000|2021-03-26 10:42:10|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|0
1616755340000|2021-03-26 10:42:20|1702|1701.6|1702|1701.6|1702.4|1702|1702|1701.6|206
1616755350000|2021-03-26 10:42:30|1702.2|1701.8|1702.2|1701.6|1702.2|1701.8|1702.2|1701.6|0
1616755360000|2021-03-26 10:42:40|1702|1701.8|1702.4|1702|1702.4|1702|1702|1701.8|200
1616755370000|2021-03-26 10:42:50|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.4|1702|0
1616755380000|2021-03-26 10:43:00|1702.6||1702.6||1702.6||1702.6||0
1616755390000|2021-03-26 10:43:10|1702.4||1702.4||1702.4||1702.4||0
1616755400000|2021-03-26 10:43:20|1702.2|1701.8|1702.6|1702.2|1702.6|1702.2|1702|1701.6|706
1616755410000|2021-03-26 10:43:30|1702.8||1702.8||1702.8||1702.6||0
1616755420000|2021-03-26 10:43:40|1702.6|1702|1702.2|1701.8|1702.6|1702.2|1702.2|1701.8|857
1616755430000|2021-03-26 10:43:50|1702.4|1702|1703|1702.6|1703|1702.8|1702.2|1702|2553
1616755440000|2021-03-26 10:44:00||1702.4||1702.6||1702.6||1702.4|0
1616755450000|2021-03-26 10:44:10|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|221
1616755470000|2021-03-26 10:44:30|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702|1701.6|1631
1616755480000|2021-03-26 10:44:40|1702.2|1701.8|1702.4|1702|1702.4|1702.2|1702.2|1701.8|12
1616755490000|2021-03-26 10:44:50||1702.2||1702||1702.2||1702|0
1616755500000|2021-03-26 10:45:00|1702.2|1701.8|1702|1701.8|1702.4|1702|1702|1701.8|1150
1616755510000|2021-03-26 10:45:10|1701.8|1701.6|1702.4|1702|1702.4|1702|1701.8|1701.6|520
1616755520000|2021-03-26 10:45:20|1702.6||1702.4||1702.6||1702.4||10
1616755530000|2021-03-26 10:45:30|||||||||500
1616755540000|2021-03-26 10:45:40|1702.6|1702.2|1703.2|1702.6|1703.2|1702.6|1702.4|1702|1115
1616755550000|2021-03-26 10:45:50|1703||1703||1703||1703||0
1616755560000|2021-03-26 10:46:00|1703.2|1702.8|1703.2|1702.8|1703.4|1703|1703.2|1702.8|297
1616755570000|2021-03-26 10:46:10|1703.4|1703|1703.8|1703.4|1703.8|1703.4|1703.4|1703|554
1616755580000|2021-03-26 10:46:20|1704|1703.6|1703.8|1703.6|1704|1703.8|1703.8|1703.6|0
1616755590000|2021-03-26 10:46:30|1704||1704||1704||1703.8||645
1616755600000|2021-03-26 10:46:40|1703.8|1703.8|1704|1703.6|1704|1703.8|1703.8|1703.6|0
1616755610000|2021-03-26 10:46:50|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.6|60
1616755620000|2021-03-26 10:47:00||1703.6||1703.6||1703.6||1703.6|0
1616755630000|2021-03-26 10:47:10||1703.8||1703.8||1703.8||1703.6|0
1616755640000|2021-03-26 10:47:20|1704.2|1703.6|1704|1703.8|1704.2|1704|1704|1703.6|258
1616755650000|2021-03-26 10:47:30|1704.2||1704||1704.2||1704||70
1616755670000|2021-03-26 10:47:50|1704.2|1704|1704.2|1703.8|1704.2|1704|1704|1703.8|1589
1616755680000|2021-03-26 10:48:00|1704.4|1704|1704.4|1704|1704.4|1704.2|1704.4|1703.8|1461
1616755690000|2021-03-26 10:48:10|1704.2|1703.8|1704|1703.8|1704.2|1703.8|1704|1703.8|3858
1616755700000|2021-03-26 10:48:20|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.6|1703.4|472
1616755710000|2021-03-26 10:48:30|1704.2|1703.8|1704.4|1704|1704.6|1704.2|1704.2|1703.8|279
1616755720000|2021-03-26 10:48:40|1704.2|1703.8|1704.2|1703.8|1704.4|1704|1704.2|1703.8|1112
1616755730000|2021-03-26 10:48:50|1704.4|1704|1704.4|1704|1704.4|1704.2|1704.4|1704|0
1616755740000|2021-03-26 10:49:00|1704.6|1704.2|1705|1704.8|1705|1704.8|1704.6|1704|981
1616755750000|2021-03-26 10:49:10|1704.8|1704.6|1704.4|1704.2|1704.8|1704.6|1704.2|1704|2381
1616755760000|2021-03-26 10:49:20|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1704|0
1616755770000|2021-03-26 10:49:30|1704.2|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1704|0
1616755780000|2021-03-26 10:49:40|1704.6|1704|1704.6|1704.2|1704.6|1704.2|1704.6|1704|85
1616755790000|2021-03-26 10:49:50||1704||1704.2||1704.2||1704|0
1616755800000|2021-03-26 10:50:00|1704.4||1704.4||1704.4||1704.4||58
1616755810000|2021-03-26 10:50:10|1704.2|1704|1704.4|1704.2|1704.6|1704.2|1704.2|1703.8|488
1616755820000|2021-03-26 10:50:20|1704.6|1704.4|1704.8|1704.4|1705|1704.6|1704.6|1704.4|837
1616755840000|2021-03-26 10:50:40|1705|1704.6|1705.4|1705|1705.4|1705.2|1704.8|1704.4|3006
1616755850000|2021-03-26 10:50:50|1705.2|1704.8|1705.2|1704.8|1705.2|1705|1705|1704.8|1908
1616755860000|2021-03-26 10:51:00||1705||1705||1705||1705|1129
1616755870000|2021-03-26 10:51:10|1705.4|1705.2|1705.4|1705.2|1705.6|1705.2|1705.4|1705|599
1616755880000|2021-03-26 10:51:20|1705.6|1705.4|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|1113
1616755890000|2021-03-26 10:51:30|1705.8|1705.4|1706|1705.8|1706|1705.8|1705.6|1705.2|5314
1616755900000|2021-03-26 10:51:40|1705.8|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.6|1500
1616755910000|2021-03-26 10:51:50|1706|1705.8|1706|1705.6|1706.2|1706|1705.8|1705.6|5026
1616755920000|2021-03-26 10:52:00|1706.2|1705.8|1706.4|1706|1706.6|1706.2|1706|1705.6|1095
1616755930000|2021-03-26 10:52:10|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1706|1705.8|909
1616755940000|2021-03-26 10:52:20|1706|1705.6|1706|1705.6|1706|1705.8|1705.8|1705.6|1352
1616755950000|2021-03-26 10:52:30|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|417
1616755960000|2021-03-26 10:52:40||1705.4||1705.2||1705.4||1705.2|0
1616755970000|2021-03-26 10:52:50|1705.8|1705.4|1705.8|1705.6|1706|1705.6|1705.6|1705.2|2380
1616755980000|2021-03-26 10:53:00|1706|1705.8|1706.2|1705.8|1706.2|1706|1706|1705.6|2940
1616755990000|2021-03-26 10:53:10|1706.4|1706|1706|1705.6|1706.4|1706|1705.8|1705.6|2359
1616756000000|2021-03-26 10:53:20|1705.8|1705.4|1705.6|1705.4|1705.8|1705.4|1705.6|1705.4|1117
1616756010000|2021-03-26 10:53:30|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|2367
1616756020000|2021-03-26 10:53:40|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|0
1616756030000|2021-03-26 10:53:50|1706|1705.6|1705.8|1705.6|1706|1705.6|1705.8|1705.4|0
1616756040000|2021-03-26 10:54:00|1706|1705.8|1705.8|1705.6|1706.2|1706|1705.8|1705.6|2333
1616756060000|2021-03-26 10:54:20|1706||1706||1706||1706||1000
1616756070000|2021-03-26 10:54:30|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1706.2|1705.6|230
1616756090000|2021-03-26 10:54:50|1706|1706|1706.2|1705.8|1706.2|1706|1706|1705.8|301
1616756120000|2021-03-26 10:55:20|1706|1705.6|1705.6|1705.2|1706|1705.6|1705.6|1705.2|2538
1616756130000|2021-03-26 10:55:30|1705.4|1705|1705.4|1705|1705.6|1705|1705.4|1705|3507
1616756150000|2021-03-26 10:55:50|1705.6|1705.2|1705.6|1705.2|1705.8|1705.4|1705.6|1705.2|415
1616756170000|2021-03-26 10:56:10|1705.8|1705.6|1705.2|1704.8|1705.8|1705.6|1705.2|1704.8|25446
1616756180000|2021-03-26 10:56:20|1705|1704.6|1705.4|1705|1705.4|1705|1704.8|1704.6|2004
1616756190000|2021-03-26 10:56:30|1705.2|1704.8|1705.2|1704.8|1705.2|1704.8|1705.2|1704.6|0
1616756200000|2021-03-26 10:56:40|1705|1704.6|1705|1704.6|1705|1704.6|1705|1704.6|537
1616756210000|2021-03-26 10:56:50|1704.8|1704.4|1705.2|1705|1705.2|1705|1704.4|1704.2|5153
1616756220000|2021-03-26 10:57:00|1705.4|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|542
1616756230000|2021-03-26 10:57:10|1705.2|1704.8|1704.6|1704.4|1705.2|1704.8|1704.6|1704.2|1080
1616756240000|2021-03-26 10:57:20|1704.8|1704.6|1704.8|1704.4|1705.2|1705|1704.8|1704.4|1688
1616756260000|2021-03-26 10:57:40|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1704.6|1704.2|1009
1616756270000|2021-03-26 10:57:50||1704.4||1704.2||1704.4||1704.2|0
1616756280000|2021-03-26 10:58:00|1704.8|1704.4|1705.2|1704.8|1705.2|1704.8|1704.8|1704.2|1027
1616756290000|2021-03-26 10:58:10|1705|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.6|0
1616756300000|2021-03-26 10:58:20|1705.2|1704.8|1705.2|1704.8|1705.4|1705|1704.8|1704.6|507
1616756310000|2021-03-26 10:58:30|1705.4|1705|1705.2|1705|1705.4|1705|1705|1704.8|1362
1616756320000|2021-03-26 10:58:40|1705.4|1705.2|1705.4|1705.2|1705.6|1705.2|1705.4|1705|300
1616756330000|2021-03-26 10:58:50|1705.6|1705|1705.4|1705|1705.6|1705|1705.4|1705|10
1616756340000|2021-03-26 10:59:00||1705.2||1705||1705.2||1705|0
1616756350000|2021-03-26 10:59:10|1706.2|1705.2|1705.8|1705.4|1706.2|1706|1705.4|1705|30278
1616756360000|2021-03-26 10:59:20|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705.2|533
1616756370000|2021-03-26 10:59:30|1705.4||1705.6||1705.6||1705.4||0
1616756380000|2021-03-26 10:59:40||1705.4||1705.2||1705.4||1705.2|0
1616756390000|2021-03-26 10:59:50|1705.8|1705.4|1705.8|1705.4|1706|1705.6|1705.8|1705.4|1446
1616756400000|2021-03-26 11:00:00|1705.6|1705.6|1706.2|1705.8|1706.2|1706|1705.6|1705.6|1944
1616756410000|2021-03-26 11:00:10|1706.4|1706|1706.6|1706.4|1706.6|1706.4|1706.2|1706|2030
1616756420000|2021-03-26 11:00:20|1706.4|1706.2|1706.4|1706.2|1706.4|1706.4|1706.4|1706.2|1146
1616756430000|2021-03-26 11:00:30|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706.2|1706|407
1616756440000|2021-03-26 11:00:40|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|875
1616756450000|2021-03-26 11:00:50|1706.2|1705.8|1706.6|1706.2|1706.6|1706.4|1706|1705.8|4582
1616756460000|2021-03-26 11:01:00|1706.4|1706|1706.6|1706.2|1706.6|1706.4|1706.4|1706|896
1616756480000|2021-03-26 11:01:20|1706.8|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.4|3169
1616756500000|2021-03-26 11:01:40|||||||||2349
1616756510000|2021-03-26 11:01:50|||||||||247
1616756520000|2021-03-26 11:02:00|1706.8|1706.6|1707|1706.8|1707|1706.8|1706.6|1706.4|8244
1616756530000|2021-03-26 11:02:10|1707.2|1707|1707.8|1707.4|1707.8|1707.6|1707.2|1707|5033
1616756540000|2021-03-26 11:02:20|1708|1707.6|1708.4|1708|1708.6|1708.2|1708|1707.6|5970
1616756550000|2021-03-26 11:02:30|1708.2|1707.8|1708|1707.6|1708.2|1708|1707.8|1707.6|7239
1616756560000|2021-03-26 11:02:40|1707.8|1707.8|1707.8|1707.6|1707.8|1707.8|1707.8|1707.6|950
1616756570000|2021-03-26 11:02:50|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.6|1707.2|1385
1616756580000|2021-03-26 11:03:00|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.2|0
1616756590000|2021-03-26 11:03:10|1707.2|1706|1704.4|1704|1707.2|1706.6|1704.2|1704|86840
1616756600000|2021-03-26 11:03:20|1704.2|1704.2|1705.2|1704.8|1705.2|1704.8|1704.2|1704.2|2659
1616756610000|2021-03-26 11:03:30|1705|1705|1705.6|1705.2|1706|1705.8|1705|1705|3785
1616756620000|2021-03-26 11:03:40|1705.8|1705.4|1705.6|1705.4|1705.8|1705.4|1705.6|1705.4|1432
1616756630000|2021-03-26 11:03:50|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.4|1705.2|1511
1616756640000|2021-03-26 11:04:00|1706|1705.6|1705.6|1705.4|1706|1705.8|1705.6|1705.4|1755
1616756650000|2021-03-26 11:04:10|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|951
1616756660000|2021-03-26 11:04:20|1705.8||1705.6||1705.8||1705.6||0
1616756670000|2021-03-26 11:04:30|1705.8||1705.6||1705.8||1705.6||0
1616756680000|2021-03-26 11:04:40|1705.8|1705.4|1706.2|1705.8|1706.2|1705.8|1705.8|1705.4|1439
1616756690000|2021-03-26 11:04:50|1706.4|1706|1706.6|1706.2|1706.8|1706.6|1706.4|1706|6382
1616756700000|2021-03-26 11:05:00|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|9875
1616756720000|2021-03-26 11:05:20|1706.6|1706.2|1706.2|1706|1706.6|1706.2|1706.2|1706|7177
1616756730000|2021-03-26 11:05:30|1706|1705.8|1706|1705.6|1706|1705.8|1705.6|1705.4|3636
1616756740000|2021-03-26 11:05:40|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|762
1616756750000|2021-03-26 11:05:50|1706|1705.6|1706.4|1706|1706.4|1706|1706|1705.6|2500
1616756760000|2021-03-26 11:06:00|1706.2|1705.8|1706.2|1706|1706.2|1706|1706|1705.8|8743
1616756770000|2021-03-26 11:06:10|1706|1705.8|1705.8|1705.2|1706|1705.8|1705.6|1705.2|3602
1616756780000|2021-03-26 11:06:20|1705.6||1705.6||1705.6||1705.6||100
1616756790000|2021-03-26 11:06:30|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|2474
1616756800000|2021-03-26 11:06:40|1706|1705.8|1706|1705.8|1706.2|1706|1706|1705.8|8443
1616756810000|2021-03-26 11:06:50|1705.8|1705.6|1705.4|1705.2|1705.8|1705.6|1705.4|1705.2|1692
1616756820000|2021-03-26 11:07:00|1705.6|1705.4|1706.2|1705.8|1706.2|1705.8|1705.6|1705.4|2261
1616756830000|2021-03-26 11:07:10|1706.4|1706|1706.4|1706|1706.4|1706|1706.4|1706|0
1616756840000|2021-03-26 11:07:20|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1706|1705.8|5800
1616756850000|2021-03-26 11:07:30|1706.4|1706|1706.4|1706|1706.4|1706.2|1706.4|1705.8|353
1616756860000|2021-03-26 11:07:40|1706.6|1706.2|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|943
1616756870000|2021-03-26 11:07:50|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|646
1616756880000|2021-03-26 11:08:00|1707||1706.8||1707||1706.8||0
1616756890000|2021-03-26 11:08:10|1707|1706.6|1707.2|1706.8|1707.2|1707|1707|1706.4|1553
1616756900000|2021-03-26 11:08:20|1707||1707||1707||1707||0
1616756910000|2021-03-26 11:08:30|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1706.8|0
1616756920000|2021-03-26 11:08:40|1707.6|1707.2|1707.6|1707.2|1707.6|1707.4|1707.6|1707|390
1616756930000|2021-03-26 11:08:50|1707.8|1707.4|1708|1707.8|1708|1707.8|1707.8|1707.4|1282
1616756940000|2021-03-26 11:09:00|1708.2|1708|1708|1707.8|1708.2|1708|1708|1707.6|4247
1616756950000|2021-03-26 11:09:10|1708.2|1707.6|1708.4|1708|1708.4|1708|1708.2|1707.6|4153
1616756960000|2021-03-26 11:09:20|1708.6||1708.4||1708.6||1708.4||0
1616756970000|2021-03-26 11:09:30|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|0
1616756980000|2021-03-26 11:09:40|1708.6|1708.2|1708.4|1708.2|1708.6|1708.2|1708.4|1708.2|689
1616756990000|2021-03-26 11:09:50|1708.2|1708|1708.2|1708|1708.4|1708.2|1708.2|1708|2975
1616757000000|2021-03-26 11:10:00|1708.4|1707.8|1709|1708.6|1709|1708.6|1708.4|1707.8|2066
1616757010000|2021-03-26 11:10:10|1709.2|1708.8|1709.6|1709.4|1709.8|1709.4|1709.2|1708.8|4669
1616757020000|2021-03-26 11:10:20|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|318
1616757030000|2021-03-26 11:10:30|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.4|549
1616757040000|2021-03-26 11:10:40|1708.6|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|1540
1616757050000|2021-03-26 11:10:50|1708.4|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|1500
1616757060000|2021-03-26 11:11:00|1708.2|1707.8|1708.2|1708|1708.2|1708|1708|1707.8|1545
1616757070000|2021-03-26 11:11:10|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|954
1616757090000|2021-03-26 11:11:30|1708.2|1708|1708.6|1708.2|1708.6|1708.4|1708.2|1708|5069
1616757100000|2021-03-26 11:11:40|1708.4|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|1151
1616757110000|2021-03-26 11:11:50|1708.4|1708|1707.8|1707.6|1708.4|1708.2|1707.8|1707.6|10433
1616757120000|2021-03-26 11:12:00|1707.6|1707.4|1708|1707.6|1708|1707.8|1707.6|1707.4|4033
1616757130000|2021-03-26 11:12:10|1707.8||1708||1708||1707.8||158
1616757140000|2021-03-26 11:12:20|1707.8||1708||1708||1707.8||0
1616757150000|2021-03-26 11:12:30|1707.8|1707.4|1706.8|1706.4|1708|1707.8|1706.6|1706.4|146081
1616757160000|2021-03-26 11:12:40|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1707|1706.6|723
1616757170000|2021-03-26 11:12:50|1707.4|1707|1707.2|1706.8|1707.4|1707.2|1707|1706.8|2009
1616757190000|2021-03-26 11:13:10|1707|1706.6|1707.2|1707|1707.4|1707.2|1706.8|1706.6|6603
1616757200000|2021-03-26 11:13:20|1707.4||1707.2||1707.4||1707.2||1815
1616757210000|2021-03-26 11:13:30|1707.4||1707.4||1707.4||1707.2||1780
1616757220000|2021-03-26 11:13:40|1707.2||1707.2||1707.4||1707.2||0
1616757230000|2021-03-26 11:13:50|1707|1706.8|1707.6|1707.2|1707.6|1707.4|1707|1706.8|3901
1616757240000|2021-03-26 11:14:00|1707.4||1707.6||1707.8||1707.4||0
1616757250000|2021-03-26 11:14:10|1707.8|1707.4|1707.8|1707.6|1708.2|1708|1707.8|1707.4|21699
1616757260000|2021-03-26 11:14:20|1708|1707.8|1708|1707.6|1708|1707.8|1707.8|1707.6|1775
1616757270000|2021-03-26 11:14:30|1707.8||1707.8||1707.8||1707.8||0
1616757280000|2021-03-26 11:14:40|1708|1707.4|1707.6|1707.2|1708|1707.6|1707.4|1707.2|4786
1616757290000|2021-03-26 11:14:50|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1707|2284
1616757300000|2021-03-26 11:15:00|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1707.2|1707|3814
1616757310000|2021-03-26 11:15:10|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.6|1931
1616757320000|2021-03-26 11:15:20|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|714
1616757330000|2021-03-26 11:15:30|1707.4|1707.2|1707.8|1707.6|1707.8|1707.6|1707.2|1707|2532
1616757340000|2021-03-26 11:15:40|1707.6|1707.4|1707|1706.6|1707.6|1707.4|1707|1706.6|8116
1616757350000|2021-03-26 11:15:50|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1706.8|1706.4|2836
1616757360000|2021-03-26 11:16:00|1707.2|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1707|1609
1616757370000|2021-03-26 11:16:10|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|1686
1616757380000|2021-03-26 11:16:20|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1707|0
1616757390000|2021-03-26 11:16:30|1707.4|1707.2|1707.4|1707|1707.8|1707.4|1707.2|1707|2012
1616757400000|2021-03-26 11:16:40|1707.2|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1707|899
1616757430000|2021-03-26 11:17:10||1707.2||1707.2||1707.2||1707.2|3000
1616757440000|2021-03-26 11:17:20|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.4|0
1616757450000|2021-03-26 11:17:30|1707.6|1707.6|1708|1707.8|1708|1707.8|1707.6|1707.6|986
1616757460000|2021-03-26 11:17:40|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|40
1616757480000|2021-03-26 11:18:00|1708|1707.8|1708.2|1708|1708.6|1708.2|1708|1707.8|2072
1616757490000|2021-03-26 11:18:10|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|33
1616757500000|2021-03-26 11:18:20|1708.4||1708.6||1708.6||1708.4||0
1616757510000|2021-03-26 11:18:30|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.8|1708.2|541
1616757520000|2021-03-26 11:18:40||1708.4||1708.4||1708.4||1708.4|0
1616757530000|2021-03-26 11:18:50|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.6|1708.2|787
1616757540000|2021-03-26 11:19:00|1708.4||1708.4||1708.4||1708.4||0
1616757560000|2021-03-26 11:19:20|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|4351
1616757580000|2021-03-26 11:19:40|1708.6|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|1100
1616757590000|2021-03-26 11:19:50|1708.4||1708.4||1708.4||1708.4||0
1616757600000|2021-03-26 11:20:00|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|1705
1616757610000|2021-03-26 11:20:10|1708.8|1708.6|1708.2|1708|1708.8|1708.6|1708.2|1708|4278
1616757620000|2021-03-26 11:20:20|1708.4||1708.2||1708.4||1708.2||896
1616757630000|2021-03-26 11:20:30|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708|370
1616757640000|2021-03-26 11:20:40|1708.6||1708.4||1708.6||1708.4||180
1616757650000|2021-03-26 11:20:50|1708.2|1708|1708.4|1708|1708.4|1708|1708.2|1708|1087
1616757660000|2021-03-26 11:21:00|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|3100
1616757670000|2021-03-26 11:21:10|1708.2|1708.2|1708|1707.6|1708.2|1708.2|1707.8|1707.6|356
1616757680000|2021-03-26 11:21:20|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.4|0
1616757690000|2021-03-26 11:21:30|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.6|261
1616757700000|2021-03-26 11:21:40|1708|1707.6|1708|1707.6|1708|1707.6|1708|1707.6|0
1616757710000|2021-03-26 11:21:50|1707.8|1707.8|1707.8|1707.6|1707.8|1707.8|1707.8|1707.6|200
1616757720000|2021-03-26 11:22:00|1708|1707.8|1708|1707.6|1708.2|1707.8|1707.8|1707.6|299
1616757730000|2021-03-26 11:22:10|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|15
1616757740000|2021-03-26 11:22:20|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707.2|644
1616757750000|2021-03-26 11:22:30|1707.2|1707|1707|1706.8|1707.2|1707|1706.8|1706.6|2356
1616757770000|2021-03-26 11:22:50|||||||||484
1616757780000|2021-03-26 11:23:00|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.6|200
1616757790000|2021-03-26 11:23:10|1707.2|1706.8|1707.6|1707.2|1707.6|1707.4|1707|1706.6|4764
1616757800000|2021-03-26 11:23:20|1707.8|1707.4|1708|1707.8|1708|1707.8|1707.8|1707.4|1053
1616757810000|2021-03-26 11:23:30|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|1038
1616757820000|2021-03-26 11:23:40|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.6|0
1616757830000|2021-03-26 11:23:50|1707.8||1708||1708||1707.8||0
1616757840000|2021-03-26 11:24:00|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707|621
1616757850000|2021-03-26 11:24:10|1707.8|1707.4|1707.4|1707.2|1707.8|1707.6|1707.4|1707.2|379
1616757860000|2021-03-26 11:24:20|1707.6|1707|1707.6|1707.4|1707.6|1707.4|1707.6|1707|625
1616757870000|2021-03-26 11:24:30|1707.4|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707.2|0
1616757880000|2021-03-26 11:24:40|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|0
1616757890000|2021-03-26 11:24:50|1707.8|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.4|1376
1616757900000|2021-03-26 11:25:00|1707.8|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.6|1490
1616757910000|2021-03-26 11:25:10|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.6|300
1616757920000|2021-03-26 11:25:20|1708||1707.8||1708||1707.8||0
1616757930000|2021-03-26 11:25:30|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|1374
1616757940000|2021-03-26 11:25:40|||||||||696
1616757950000|2021-03-26 11:25:50|1707.8|1707.6|1707.6|1707.4|1707.8|1707.6|1707.4|1707|3869
1616757960000|2021-03-26 11:26:00|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|374
1616757970000|2021-03-26 11:26:10|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|0
1616757980000|2021-03-26 11:26:20|1708.4|1708|1708.6|1708.4|1708.6|1708.4|1708.2|1708|4340
1616757990000|2021-03-26 11:26:30|1708.8|1708.6|1709|1708.8|1709.2|1709|1708.8|1708.6|2775
1616758000000|2021-03-26 11:26:40|1709.2||1709||1709.2||1709||0
1616758010000|2021-03-26 11:26:50|1709.2||1709||1709.2||1709||0
1616758020000|2021-03-26 11:27:00|1709.2||1709||1709.2||1709||0
1616758030000|2021-03-26 11:27:10|1708.8|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.2|1852
1616758040000|2021-03-26 11:27:20|1708.4|1708.2|1707.8|1707.6|1708.4|1708.2|1707.8|1707.6|2448
1616758050000|2021-03-26 11:27:30|1707.6|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|1294
1616758060000|2021-03-26 11:27:40|1707.8||1707.8||1708||1707.8||200
1616758070000|2021-03-26 11:27:50|1708|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.8|1880
1616758080000|2021-03-26 11:28:00|1708|1707.6|1707.4|1707.2|1708|1707.8|1707.4|1707.2|2184
1616758090000|2021-03-26 11:28:10|1707.6|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.4|464
1616758100000|2021-03-26 11:28:20|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|925
1616758110000|2021-03-26 11:28:30|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|1506
1616758130000|2021-03-26 11:28:50|1707.6|1707.4|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|268
1616758140000|2021-03-26 11:29:00|1707.4|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|0
1616758150000|2021-03-26 11:29:10|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.6|1707.4|675
1616758160000|2021-03-26 11:29:20||1707.4||1707.4||1707.6||1707.4|0
1616758170000|2021-03-26 11:29:30|1707.6|1707.2|1708.2|1708|1708.2|1708|1707.4|1707.2|825
1616758180000|2021-03-26 11:29:40|1708|1707.8|1707.4|1707.2|1708.2|1708|1707.2|1706.8|2237
1616758190000|2021-03-26 11:29:50|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.2|1707|0
1616758200000|2021-03-26 11:30:00|1707.2|1707|1706.8|1706.4|1707.4|1707.2|1706.6|1706.2|3371
1616758210000|2021-03-26 11:30:10|1706.6|1706.6|1706.2|1706|1706.6|1706.6|1706.2|1706|331
1616758220000|2021-03-26 11:30:20|1706.4|1705.8|1706.4|1706.2|1706.4|1706.2|1706.4|1705.8|3138
1616758230000|2021-03-26 11:30:30|1706.6|1706.4|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|200
1616758240000|2021-03-26 11:30:40|1706.8|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.6|416
1616758250000|2021-03-26 11:30:50|1707.2|1706.8|1707.8|1707.4|1707.8|1707.6|1707.2|1706.8|310
1616758260000|2021-03-26 11:31:00|1708|1707.6|1708.8|1708.4|1708.8|1708.4|1708|1707.4|7551
1616758270000|2021-03-26 11:31:10|1708.6|1708.6|1708.2|1708|1709|1708.6|1708.2|1708|0
1616758280000|2021-03-26 11:31:20||1707.8||1708||1708||1707.8|0
1616758290000|2021-03-26 11:31:30|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.6|874
1616758300000|2021-03-26 11:31:40|1707.6|1707.4|1707.8|1707.6|1708|1707.6|1707.6|1707.4|300
1616758310000|2021-03-26 11:31:50|1708|1707.8|1708.2|1707.8|1708.2|1707.8|1707.8|1707.8|831
1616758320000|2021-03-26 11:32:00|1708|1708|1708|1707.8|1708|1708|1708|1707.8|0
1616758330000|2021-03-26 11:32:10|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|175
1616758340000|2021-03-26 11:32:20|1707.6|1707.6|1707.8|1707.6|1707.8|1707.6|1707.6|1707.4|0
1616758360000|2021-03-26 11:32:40|1708|1707.8|1708.4|1708.2|1708.6|1708.2|1708|1707.6|2591
1616758370000|2021-03-26 11:32:50|1708.2|1708|1708.4|1708.2|1708.6|1708.2|1708.2|1708|412
1616758380000|2021-03-26 11:33:00|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708|1707.8|200
1616758390000|2021-03-26 11:33:10|1708.2|1708|1708.2|1708|1708.4|1708.2|1708.2|1708|0
1616758400000|2021-03-26 11:33:20|1708|1707.8|1708.4|1708.2|1708.6|1708.2|1708|1707.8|1128
1616758420000|2021-03-26 11:33:40|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.4|1708.2|630
1616758430000|2021-03-26 11:33:50|1709|1708.8|1708.8|1708.6|1709.4|1709|1708.8|1708.6|6390
1616758440000|2021-03-26 11:34:00|1708.6|1708.4|1709|1708.8|1709.4|1709|1708.4|1708.2|4578
1616758450000|2021-03-26 11:34:10|1708.8|1708.6|1709|1708.6|1709|1708.8|1708.6|1708.4|3000
1616758460000|2021-03-26 11:34:20|1708.8|1708.8|1709|1708.8|1709.2|1709|1708.8|1708.6|2075
1616758470000|2021-03-26 11:34:30|1709.2|1709|1709.2|1709|1709.2|1709|1709|1709|406
1616758480000|2021-03-26 11:34:40|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|194
1616758490000|2021-03-26 11:34:50|1709.4|1709|1709.4|1709.2|1709.4|1709.2|1709.4|1709|205
1616758500000|2021-03-26 11:35:00|1709.2|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|339
1616758510000|2021-03-26 11:35:10|1709.2|1709.2|1709.8|1709.4|1709.8|1709.6|1709.2|1709|291
1616758520000|2021-03-26 11:35:20|1709.6|1709.6|1709.6|1709.2|1709.8|1709.6|1709.4|1709.2|3089
1616758540000|2021-03-26 11:35:40|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.2|1000
1616758560000|2021-03-26 11:36:00|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|7510
1616758580000|2021-03-26 11:36:20|1709.8|1709.6|1710|1709.8|1710|1709.8|1709.8|1709.6|10302
1616758590000|2021-03-26 11:36:30|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.6|1709.2|2555
1616758610000|2021-03-26 11:36:50||1709.2||1709.4||1709.4||1709.2|1594
1616758620000|2021-03-26 11:37:00|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|3878
1616758630000|2021-03-26 11:37:10|1709.8|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.6|2090
1616758640000|2021-03-26 11:37:20|1710|1709.8|1710|1709.6|1710|1709.8|1710|1709.6|1131
1616758650000|2021-03-26 11:37:30|1709.8|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.8|205
1616758670000|2021-03-26 11:37:50|||||||||794
1616758690000|2021-03-26 11:38:10|1710.2|1710|1710|1709.8|1710.2|1710|1710|1709.8|62028
1616758700000|2021-03-26 11:38:20|1710.2|1710|1710.4|1710.2|1710.6|1710.4|1710.2|1710|3746
1616758710000|2021-03-26 11:38:30|||||||||3
1616758720000|2021-03-26 11:38:40|1710.6|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|425
1616758740000|2021-03-26 11:39:00|1710.6|1710|1709.8|1709.6|1710.6|1710.2|1709.8|1709.6|13284
1616758780000|2021-03-26 11:39:40|||||||||300
1616758790000|2021-03-26 11:39:50|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|2057
1616758800000|2021-03-26 11:40:00|1709.8|1709.6|1709|1708.8|1709.8|1709.6|1709|1708.8|7474
1616758810000|2021-03-26 11:40:10|1709.2|1709|1709.4|1709.2|1709.4|1709.2|1709.2|1709|1964
1616758820000|2021-03-26 11:40:20|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.6|1709.4|401
1616758840000|2021-03-26 11:40:40|1709.8|1709.6|1710.2|1710|1710.4|1710|1709.8|1709.6|4922
1616758850000|2021-03-26 11:40:50|1710|1709.8|1710|1709.6|1710|1709.8|1710|1709.6|200
1616758860000|2021-03-26 11:41:00|1709.8|1709.4|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|544
1616758880000|2021-03-26 11:41:20|1709.2|1709|1709|1708.8|1709.2|1709|1709|1708.6|650
1616758890000|2021-03-26 11:41:30||1708.6||1708.6||1708.6||1708.6|0
1616758900000|2021-03-26 11:41:40|1708.8|1708.8|1709|1708.8|1709|1708.8|1708.8|1708.8|1050
1616758910000|2021-03-26 11:41:50|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|748
1616758920000|2021-03-26 11:42:00|1708.6|1708.6|1709|1708.8|1709|1708.8|1708.6|1708.4|0
1616758930000|2021-03-26 11:42:10|1709.2|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|2886
1616758940000|2021-03-26 11:42:20||1709.2||1709||1709.2||1709|0
1616758950000|2021-03-26 11:42:30|1709.6|1709.2|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|2407
1616758960000|2021-03-26 11:42:40|1709.2|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|125
1616758970000|2021-03-26 11:42:50|1709.6|1709.2|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|836
1616758980000|2021-03-26 11:43:00||1709||1709||1709.2||1709|0
1616758990000|2021-03-26 11:43:10|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.6|1106
1616759000000|2021-03-26 11:43:20||1708.8||1708.8||1708.8||1708.8|0
1616759010000|2021-03-26 11:43:30|1709.2|1709|1709.2|1708.8|1709.2|1709|1709.2|1708.8|1244
1616759020000|2021-03-26 11:43:40|1709|1709|1709.2|1709|1709.2|1709|1709|1709|1264
1616759040000|2021-03-26 11:44:00|1709.4|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709.2|305
1616759050000|2021-03-26 11:44:10|1709.8|1709.4|1710|1709.6|1710|1709.8|1709.6|1709.4|3935
1616759060000|2021-03-26 11:44:20|1710.2|1709.8|1710.2|1710|1710.2|1710|1710.2|1709.8|0
1616759070000|2021-03-26 11:44:30|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.6|0
1616759080000|2021-03-26 11:44:40|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|301
1616759090000|2021-03-26 11:44:50|1710|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|3293
1616759100000|2021-03-26 11:45:00|||||||||588
1616759110000|2021-03-26 11:45:10|1710.2|1710|1710.4|1710|1710.6|1710.2|1710.2|1710|6429
1616759120000|2021-03-26 11:45:20||1710.2||1710||1710.2||1710|725
1616759130000|2021-03-26 11:45:30|1710.2||1710.2||1710.4||1710.2||1943
1616759140000|2021-03-26 11:45:40|||||||||339
1616759160000|2021-03-26 11:46:00|1710|1709.8|1710|1709.6|1710|1710|1709.6|1709.4|6200
1616759170000|2021-03-26 11:46:10|1709.8|1709.4|1709.4|1709.2|1710|1709.6|1709.4|1709.2|2271
1616759180000|2021-03-26 11:46:20|||||||||100
1616759190000|2021-03-26 11:46:30|1709.6|1709.4|1710|1709.6|1710|1709.8|1709.6|1709.4|1203
1616759200000|2021-03-26 11:46:40|1709.8|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.4|0
1616759210000|2021-03-26 11:46:50|1709.8|1709.8|1709.8|1709.4|1709.8|1709.8|1709.8|1709.4|163
1616759220000|2021-03-26 11:47:00|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|0
1616759230000|2021-03-26 11:47:10|1709.4|1709|1709.6|1709.4|1709.6|1709.4|1709.4|1709|176
1616759240000|2021-03-26 11:47:20|1709.4|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709.2|2344
1616759250000|2021-03-26 11:47:30||1709.4||1709.4||1709.4||1709.2|0
1616759270000|2021-03-26 11:47:50|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|480
1616759280000|2021-03-26 11:48:00|1709.6|1709.4|1709.8|1709.6|1709.8|1709.6|1709.6|1709.4|1521
1616759290000|2021-03-26 11:48:10|1709.6|1709.4|1709.8|1709.6|1709.8|1709.6|1709.6|1709.4|260
1616759300000|2021-03-26 11:48:20|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.6|1709.4|0
1616759310000|2021-03-26 11:48:30|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.6|1709.6|200
1616759320000|2021-03-26 11:48:40||1709.4||1709.6||1709.6||1709.4|0
1616759350000|2021-03-26 11:49:10|||||||||1200
1616759360000|2021-03-26 11:49:20|1710||1710||1710||1709.8||491
1616759370000|2021-03-26 11:49:30|1709.8|1709.8|1709.8|1709.6|1709.8|1709.8|1709.8|1709.6|654
1616759390000|2021-03-26 11:49:50|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|0
1616759400000|2021-03-26 11:50:00|1710.2|1710|1710.8|1710.6|1710.8|1710.6|1710.2|1710|7745
1616759410000|2021-03-26 11:50:10|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.6|952
1616759420000|2021-03-26 11:50:20|1710.8|1710.4|1711|1710.8|1711|1710.8|1710.6|1710.4|4876
1616759430000|2021-03-26 11:50:30|1711.2|1711|1711.2|1711|1711.6|1711.4|1711.2|1711|9631
1616759440000|2021-03-26 11:50:40|1711|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.6|13271
1616759450000|2021-03-26 11:50:50|1711.2|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1711|0
1616759460000|2021-03-26 11:51:00|1711.6|1711.4|1711.2|1711|1711.8|1711.4|1711.2|1711|3256
1616759470000|2021-03-26 11:51:10|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|3385
1616759480000|2021-03-26 11:51:20|||||||||3934
1616759490000|2021-03-26 11:51:30|1711|1710.8|1710.8|1710.6|1711|1710.8|1710.8|1710.6|1169
1616759500000|2021-03-26 11:51:40|1710.6|1710.4|1710.8|1710.6|1711|1710.8|1710.4|1710.2|4521
1616759510000|2021-03-26 11:51:50|1711|1710.8|1710.8|1710.6|1711.2|1710.8|1710.8|1710.6|70
1616759520000|2021-03-26 11:52:00|1710.6|1710.4|1709.8|1709.6|1710.6|1710.4|1709.8|1709.6|1061
1616759530000|2021-03-26 11:52:10|1710|1709.4|1710|1709.8|1710.2|1709.8|1710|1709.4|1191
1616759540000|2021-03-26 11:52:20|1710.2|1710|1709.6|1709.4|1710.4|1710|1709.6|1709.4|711
1616759550000|2021-03-26 11:52:30|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|325
1616759560000|2021-03-26 11:52:40|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|5433
1616759570000|2021-03-26 11:52:50|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.2|1709|1274
1616759580000|2021-03-26 11:53:00|1709.6|1709.2|1710|1709.6|1710|1709.6|1709.4|1709.2|1981
1616759590000|2021-03-26 11:53:10|1710.2|1709.8|1709.8|1709.6|1710.2|1709.8|1709.8|1709.6|263
1616759600000|2021-03-26 11:53:20|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.6|0
1616759610000|2021-03-26 11:53:30|1710.2||1710||1710.2||1710||0
1616759620000|2021-03-26 11:53:40|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|2270
1616759630000|2021-03-26 11:53:50||1709.4||1709.4||1709.4||1709.4|0
1616759640000|2021-03-26 11:54:00||1709.6||1709.6||1709.6||1709.6|207
1616759650000|2021-03-26 11:54:10|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|1331
1616759660000|2021-03-26 11:54:20||1709.6||1709.6||1709.6||1709.6|500
1616759670000|2021-03-26 11:54:30|1709.6|1709.4|1710|1709.6|1710|1709.6|1709.6|1709.4|602
1616759680000|2021-03-26 11:54:40||1709.8||1709.8||1709.8||1709.6|0
1616759690000|2021-03-26 11:54:50|1710.2|1710|1710.2|1710|1710.6|1710.2|1710.2|1710|800
1616759700000|2021-03-26 11:55:00|1710.4|1710.2|1710.6|1710.4|1710.8|1710.4|1710.4|1710.2|1296
1616759710000|2021-03-26 11:55:10||1710.2||1710.4||1710.4||1710.2|0
1616759720000|2021-03-26 11:55:20|1710.8|1710.6|1710.6|1710.4|1711|1710.8|1710.6|1710.4|1000
1616759730000|2021-03-26 11:55:30|1710.4|1710.2|1710.6|1710.4|1710.6|1710.4|1710.4|1710.2|3306
1616759740000|2021-03-26 11:55:40|1710.8||1710.6||1710.8||1710.6||1240
1616759750000|2021-03-26 11:55:50|1710.8|1710.6|1710.2|1710|1710.8|1710.6|1710.2|1710|4016
1616759760000|2021-03-26 11:56:00|1710|1709.8|1709.8|1709.6|1710|1709.8|1709.8|1709.4|1431
1616759770000|2021-03-26 11:56:10|1710|1709.8|1710.6|1710.2|1710.6|1710.2|1710|1709.8|1458
1616759790000|2021-03-26 11:56:30|1710.4|1710.4|1710.4|1710.2|1710.4|1710.4|1710.4|1710.2|300
1616759800000|2021-03-26 11:56:40|1710.6|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|400
1616759810000|2021-03-26 11:56:50|1710.6|1710.4|1711|1710.8|1711|1710.8|1710.6|1710.4|1370
1616759820000|2021-03-26 11:57:00|1711.2|1711|1710.8|1710.6|1711.6|1711.2|1710.8|1710.6|7034
1616759830000|2021-03-26 11:57:10|1710.6|1710.4|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|592
1616759840000|2021-03-26 11:57:20|1710.6|1710.2|1710.4|1710|1710.6|1710.4|1710.4|1710|762
1616759850000|2021-03-26 11:57:30|1710.2||1710.2||1710.2||1710.2||1000
1616759860000|2021-03-26 11:57:40|1710.4|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710|3236
1616759870000|2021-03-26 11:57:50|1710.6|1710|1710.4|1710.2|1710.6|1710.2|1710.4|1710|3846
1616759880000|2021-03-26 11:58:00|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|1040
1616759890000|2021-03-26 11:58:10|1710.6|1710.4|1710.6|1710.4|1710.8|1710.6|1710.4|1710.2|3989
1616759900000|2021-03-26 11:58:20|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|1710.4|1710|808
1616759910000|2021-03-26 11:58:30|1710.6|1710.4|1710.2|1710|1710.6|1710.4|1710.2|1710|2933
1616759920000|2021-03-26 11:58:40|1710.4|1710.2|1710|1709.8|1710.4|1710.2|1709.8|1709.6|4553
1616759930000|2021-03-26 11:58:50|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1710|2340
1616759940000|2021-03-26 11:59:00|1710.4|1710.2|1710.6|1710.4|1710.6|1710.4|1710.4|1710.2|397
1616759950000|2021-03-26 11:59:10|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.6|1535
1616759960000|2021-03-26 11:59:20|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1710.8|3357
1616759970000|2021-03-26 11:59:30|1711|1710.8|1710.8|1710.6|1711.2|1710.8|1710.8|1710.6|2614
1616759980000|2021-03-26 11:59:40|1711|1710.8|1711.2|1711|1711.4|1711.2|1711|1710.8|322
1616759990000|2021-03-26 11:59:50|1711.4|1711.2|1711.4|1711.2|1711.8|1711.4|1711.4|1711.2|3510
1616760000000|2021-03-26 12:00:00|1711.6|1711.4|1712|1711.8|1712|1711.8|1711.6|1711.4|7993
1616760010000|2021-03-26 12:00:10|1711.8|1711.6|1711.4|1711.2|1712|1711.8|1711.4|1711.2|3415
1616760020000|2021-03-26 12:00:20|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|0
1616760030000|2021-03-26 12:00:30|1711.4|1710.8|1711.4|1711.2|1711.4|1711.2|1711.4|1710.8|1066
1616760040000|2021-03-26 12:00:40|1711.6|1711.4|1711.8|1711.6|1712|1711.6|1711.4|1711.4|5
1616760050000|2021-03-26 12:00:50|1712|1711.8|1712|1711.8|1712|1711.8|1711.8|1711.6|21369
1616760060000|2021-03-26 12:01:00|1711.8|1711.6|1711|1710.6|1711.8|1711.6|1711|1710.6|5958
1616760070000|2021-03-26 12:01:10|1710.8||1710.8||1710.8||1710.8||0
1616760080000|2021-03-26 12:01:20|1710.6|1710.4|1710.8|1710.4|1710.8|1710.6|1710.6|1710.2|1604
1616760090000|2021-03-26 12:01:30|1710.6|1710.2|1710.6|1710.4|1710.6|1710.4|1710.6|1710.2|0
1616760100000|2021-03-26 12:01:40|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.6|1016
1616760110000|2021-03-26 12:01:50|1710.8|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|1362
1616760120000|2021-03-26 12:02:00|1710.8|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710.4|1608
1616760130000|2021-03-26 12:02:10|1711|1710.6|1711.2|1711|1711.2|1711|1711|1710.6|1859
1616760140000|2021-03-26 12:02:20|1711.4|1711.2|1711.4|1711.2|1711.8|1711.6|1711.4|1711|1628
1616760150000|2021-03-26 12:02:30|1711.6|1711.4|1711.6|1711.4|1711.8|1711.4|1711.6|1711.4|1969
1616760160000|2021-03-26 12:02:40|1711.8|1711.6|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|593
1616760170000|2021-03-26 12:02:50|1711.6|1711.6|1711.4|1711|1712|1711.6|1711.4|1711|15469
1616760180000|2021-03-26 12:03:00|1711.2|1710.8|1711|1710.8|1711.2|1710.8|1711|1710.8|553
1616760190000|2021-03-26 12:03:10|1710.8|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|861
1616760200000|2021-03-26 12:03:20|1710.6|1710.4|1710.6|1710.4|1710.6|1710.4|1710.6|1710.4|2012
1616760210000|2021-03-26 12:03:30|1710.4|1710.2|1710|1709.8|1710.4|1710.2|1709.8|1709.6|2043
1616760220000|2021-03-26 12:03:40|1710.2|1709.6|1709.8|1709.6|1710.2|1709.8|1709.8|1709.6|1738
1616760230000|2021-03-26 12:03:50|1710|1709.8|1710.6|1710.2|1710.6|1710.2|1709.8|1709.6|2653
1616760240000|2021-03-26 12:04:00|1710.2|1710.4|1710.2|1710|1710.4|1710.4|1710|1709.8|10767
1616760250000|2021-03-26 12:04:10|1710|1709.8|1710.2|1710|1710.2|1710|1709.8|1709.6|5542
1616760260000|2021-03-26 12:04:20|||||||||1809
1616760270000|2021-03-26 12:04:30|1710|1709.8|1710.2|1710|1710.4|1710|1710|1709.8|2848
1616760280000|2021-03-26 12:04:40|1710|1709.8|1709.8|1709.4|1710|1709.8|1709.6|1709.4|4953
1616760290000|2021-03-26 12:04:50|1710|1709.6|1710.2|1709.8|1710.2|1710|1710|1709.6|496
1616760300000|2021-03-26 12:05:00|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1709.6|1709.4|1632
1616760310000|2021-03-26 12:05:10|1710|1709.6|1710.2|1709.8|1710.2|1710|1709.8|1709.6|6012
1616760320000|2021-03-26 12:05:20|1710|1710|1710.2|1710|1710.2|1710|1710|1709.8|2836
1616760330000|2021-03-26 12:05:30|1710|1709.8|1709.6|1709.4|1710|1709.8|1709.6|1709.4|4427
1616760340000|2021-03-26 12:05:40|1709.4|1709.2|1709.8|1709.6|1709.8|1709.6|1709.4|1709.2|1674
1616760350000|2021-03-26 12:05:50|1710|1709.8|1710|1709.8|1710.2|1709.8|1710|1709.8|1197
1616760360000|2021-03-26 12:06:00|1710.2|1710|1710|1709.8|1710.2|1710|1710|1709.8|3417
1616760370000|2021-03-26 12:06:10|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1710|1700
1616760380000|2021-03-26 12:06:20|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|1710.2|1710.2|2136
1616760390000|2021-03-26 12:06:30|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1710.6|1710.2|765
1616760400000|2021-03-26 12:06:40|1710.4|1710|1710|1709.8|1710.6|1710.2|1710|1709.8|5533
1616760410000|2021-03-26 12:06:50|1709.8|1709.6|1709.8|1709.6|1709.8|1709.8|1709.6|1709.4|1307
1616760420000|2021-03-26 12:07:00|1710|1709.8|1709.8|1709.6|1710|1709.8|1709.8|1709.6|1614
1616760440000|2021-03-26 12:07:20|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|2222
1616760450000|2021-03-26 12:07:30|1709.4|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|4587
1616760460000|2021-03-26 12:07:40|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|0
1616760470000|2021-03-26 12:07:50|1709.4|1709.2|1710.2|1710|1710.8|1710.4|1709.4|1709.2|7693
1616760480000|2021-03-26 12:08:00|1710.4||1710.2||1710.4||1710.2||0
1616760500000|2021-03-26 12:08:20|1710.4|1710.2|1711.2|1711|1711.4|1711.2|1710.4|1710.2|6998
1616760510000|2021-03-26 12:08:30|1711.4|1711.2|1711.2|1711|1711.4|1711.2|1711.2|1711|425
1616760520000|2021-03-26 12:08:40|1711.4|1711.2|1711.6|1711.2|1711.6|1711.4|1711.4|1711.2|1438
1616760530000|2021-03-26 12:08:50|1711.4|1711|1711|1710.6|1711.4|1711|1710.8|1710.6|528
1616760540000|2021-03-26 12:09:00|1711.2|1710.8|1711|1710.8|1711.2|1711|1711|1710.8|772
1616760550000|2021-03-26 12:09:10|1710.8|1710.6|1711.4|1711|1711.4|1711|1710.8|1710.6|912
1616760560000|2021-03-26 12:09:20|1711.2|1710.8|1711.2|1710.8|1711.4|1711|1711.2|1710.8|0
1616760570000|2021-03-26 12:09:30|1711|1711|1711.2|1711|1711.4|1711|1711|1710.6|0
1616760580000|2021-03-26 12:09:40|1711|1710.8|1710.6|1710.4|1711|1711|1710.6|1710.4|3541
1616760590000|2021-03-26 12:09:50|1710.8|1710.6|1710.2|1710|1710.8|1710.6|1710|1709.8|3392
1616760600000|2021-03-26 12:10:00|1710.4|1710.2|1710|1709.8|1710.8|1710.4|1710|1709.6|1024
1616760610000|2021-03-26 12:10:10|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.8|1709.4|200
1616760620000|2021-03-26 12:10:20|1710|1709.6|1710|1709.8|1710|1709.8|1710|1709.6|1279
1616760630000|2021-03-26 12:10:30|1710.2|1710|1710.2|1710|1710.4|1710|1710|1709.8|896
1616760640000|2021-03-26 12:10:40|1710.6|1710.2|1710.6|1710.2|1710.8|1710.4|1710.4|1710|13362
1616760650000|2021-03-26 12:10:50|1710.4|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|983
1616760660000|2021-03-26 12:11:00|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|0
1616760670000|2021-03-26 12:11:10|1710.6|1710.4|1710.2|1709.8|1710.6|1710.4|1709.8|1709.6|5706
1616760680000|2021-03-26 12:11:20|1710|1710|1710.2|1709.8|1710.2|1710|1710|1709.8|0
1616760690000|2021-03-26 12:11:30|1710|1709.6|1710|1709.8|1710|1709.8|1710|1709.6|0
1616760700000|2021-03-26 12:11:40|1709.8|1709.6|1709.4|1709|1709.8|1709.6|1709.4|1709|322
1616760710000|2021-03-26 12:11:50||1709.2||1709||1709.2||1709|0
1616760720000|2021-03-26 12:12:00|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709|500
1616760730000|2021-03-26 12:12:10|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|478
1616760750000|2021-03-26 12:12:30|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|376
1616760760000|2021-03-26 12:12:40|1709.4|1709.2|1709|1708.8|1709.6|1709.2|1709|1708.8|2464
1616760770000|2021-03-26 12:12:50|1709.2|1709|1709.2|1708.8|1709.2|1709|1709.2|1708.8|894
1616760780000|2021-03-26 12:13:00|1709.4|1709|1709.2|1708.8|1709.4|1709.2|1709|1708.8|2581
1616760790000|2021-03-26 12:13:10|1709.4|1709|1709.6|1709.4|1709.8|1709.6|1709.4|1709|1536
1616760800000|2021-03-26 12:13:20|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.4|2429
1616760820000|2021-03-26 12:13:40|1710.2|1709.8|1710.4|1710|1710.4|1710|1710|1709.8|2222
1616760830000|2021-03-26 12:13:50|1710.2||1710.2||1710.2||1710.2||0
1616760840000|2021-03-26 12:14:00||1709.8||1710||1710||1709.8|0
1616760850000|2021-03-26 12:14:10|1710.4|1710.2|1710.4|1710|1710.4|1710.2|1710.4|1710|348
1616760860000|2021-03-26 12:14:20|1710.6|1710.2|1710.8|1710.4|1711|1710.6|1710.6|1710.2|2162
1616760870000|2021-03-26 12:14:30|1711|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.4|11450
1616760880000|2021-03-26 12:14:40|1711.2|1710.8|1711|1710.8|1711.2|1710.8|1710.8|1710.6|1384
1616760890000|2021-03-26 12:14:50|1710.8|1710.6|1710.4|1710.2|1711|1710.8|1710.4|1710.2|7353
1616760900000|2021-03-26 12:15:00|1710.6|1710.4|1710.8|1710.6|1711|1710.8|1710.6|1710.4|1539
1616760910000|2021-03-26 12:15:10|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.6|0
1616760920000|2021-03-26 12:15:20|1710.8|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|1032
1616760930000|2021-03-26 12:15:30|1710.8|1710.6|1710.6|1710.2|1711|1710.8|1710.6|1710.2|413
1616760940000|2021-03-26 12:15:40|1710.8|1710.4|1710.2|1710|1710.8|1710.4|1710.2|1710|3278
1616760950000|2021-03-26 12:15:50|||||||||208
1616760960000|2021-03-26 12:16:00|1710|1709.8|1709.6|1709.4|1710|1709.8|1709.6|1709.4|2649
1616760970000|2021-03-26 12:16:10|1709.8|1709.2|1709.4|1709.2|1709.8|1709.2|1709.4|1709.2|1055
1616760980000|2021-03-26 12:16:20|1709.6|1709.4|1709.4|1709|1709.8|1709.4|1709.2|1709|1525
1616760990000|2021-03-26 12:16:30|1709.2|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1708.8|0
1616761000000|2021-03-26 12:16:40|1709.2|1708.8|1708.8|1708.4|1709.2|1709|1708.8|1708.4|1715
1616761010000|2021-03-26 12:16:50|1709|1708.6|1708.6|1708.4|1709|1708.6|1708.6|1708.4|673
1616761020000|2021-03-26 12:17:00|1708.8|1708.6|1708.2|1708|1708.8|1708.6|1708.2|1707.8|15248
1616761030000|2021-03-26 12:17:10|1708.4|1707.8|1708|1707.6|1708.4|1707.8|1708|1707.6|0
1616761040000|2021-03-26 12:17:20|1708.2|1707.8|1708|1707.6|1708.2|1708|1708|1707.6|1389
1616761050000|2021-03-26 12:17:30|1708.2|1707.8|1708|1707.6|1708.4|1708.2|1707.8|1707.6|1449
1616761060000|2021-03-26 12:17:40|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.6|1707.4|11511
1616761070000|2021-03-26 12:17:50|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.2|213
1616761080000|2021-03-26 12:18:00|1707.4|1707.2|1707.4|1707.2|1707.4|1707.4|1707.4|1707|503
1616761090000|2021-03-26 12:18:10|1707.6|1707|1707.2|1707|1707.6|1707|1707.2|1707|206
1616761100000|2021-03-26 12:18:20|1707|1706.8|1706.6|1706.2|1707|1706.8|1706.2|1706|7740
1616761110000|2021-03-26 12:18:30|1706.8|1706.4|1706.8|1706.6|1707.2|1706.8|1706.6|1706.4|1934
1616761120000|2021-03-26 12:18:40|1707|1706.4|1706.4|1706.2|1707|1706.6|1706.4|1706|721
1616761130000|2021-03-26 12:18:50|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|0
1616761140000|2021-03-26 12:19:00|1706.8|1706.6|1707.6|1707.2|1707.6|1707.4|1706.8|1706.6|12578
1616761150000|2021-03-26 12:19:10|1707.4|1707.4|1708.8|1708.4|1708.8|1708.6|1707.4|1707.4|681
1616761160000|2021-03-26 12:19:20|1708.6||1708.8||1708.8||1708.6||0
1616761170000|2021-03-26 12:19:30|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.2|1708|3448
1616761180000|2021-03-26 12:19:40|1708.4||1708.6||1708.6||1708.4||500
1616761190000|2021-03-26 12:19:50|1708.4|1708|1708.4|1708|1708.4|1708|1708|1707.6|1558
1616761200000|2021-03-26 12:20:00|1708.2|1707.8|1708.8|1708.6|1708.8|1708.6|1708|1707.8|1900
1616761210000|2021-03-26 12:20:10|1709|1708.4|1709.2|1708.8|1709.2|1709|1708.4|1708.2|6068
1616761220000|2021-03-26 12:20:20|1709.4|1709|1708.6|1708.4|1709.4|1709|1708.4|1708.2|4790
1616761230000|2021-03-26 12:20:30|1708.4|1708.2|1708.6|1708.4|1708.8|1708.6|1708.4|1708.2|1809
1616761240000|2021-03-26 12:20:40|1708.8|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|737
1616761250000|2021-03-26 12:20:50|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.8|1708.4|0
1616761260000|2021-03-26 12:21:00|1708.6||1708.8||1708.8||1708.6||0
1616761270000|2021-03-26 12:21:10|1708.6|1708.6|1709.2|1708.8|1709.6|1709.4|1708.6|1708.6|8527
1616761280000|2021-03-26 12:21:20|1709.4|1709|1709.4|1709|1709.4|1709|1708.8|1708.6|6593
1616761290000|2021-03-26 12:21:30|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709.2|955
1616761300000|2021-03-26 12:21:40|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|2530
1616761310000|2021-03-26 12:21:50|1709.6|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|3000
1616761320000|2021-03-26 12:22:00|1709.6|1709.6|1709.8|1709.6|1709.8|1709.6|1709.6|1709.4|0
1616761330000|2021-03-26 12:22:10||1709.4||1709.4||1709.4||1709.4|0
1616761340000|2021-03-26 12:22:20|1709.6|1709.2|1709.6|1709.4|1709.8|1709.4|1709.2|1709|1590
1616761350000|2021-03-26 12:22:30||1709.2||1709.2||1709.2||1709.2|0
1616761360000|2021-03-26 12:22:40|1709.4|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|330
1616761370000|2021-03-26 12:22:50|1709.4|1709|1709.2|1709|1709.6|1709|1709.2|1709|0
1616761380000|2021-03-26 12:23:00|1709.4|1709.2|1710|1709.8|1710.2|1710|1709.4|1709.2|2796
1616761390000|2021-03-26 12:23:10|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|1813
1616761400000|2021-03-26 12:23:20|1709.6|1709.2|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|331
1616761410000|2021-03-26 12:23:30|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.6|1709.4|293
1616761420000|2021-03-26 12:23:40|1709.8|1709.2|1709.8|1709.4|1709.8|1709.6|1709.6|1709.2|569
1616761430000|2021-03-26 12:23:50|1710|1709.6|1710.4|1710.2|1710.4|1710.2|1710|1709.4|810
1616761440000|2021-03-26 12:24:00|1710.6|1710|1710.6|1710.4|1711|1710.6|1710.4|1710|771
1616761450000|2021-03-26 12:24:10|1710.4|1710.2|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|695
1616761460000|2021-03-26 12:24:20|1710.4|1710.4|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|2129
1616761470000|2021-03-26 12:24:30|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|0
1616761480000|2021-03-26 12:24:40|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|0
1616761490000|2021-03-26 12:24:50|1710.6|1710.2|1710.8|1710.4|1711|1710.6|1710.6|1710.2|330
1616761500000|2021-03-26 12:25:00|1710.6|1710.2|1710.6|1710.2|1710.6|1710.4|1710.2|1710|7111
1616761510000|2021-03-26 12:25:10|1710.2|1710.4|1709.8|1709.6|1710.4|1710.4|1709.6|1709.4|5102
1616761520000|2021-03-26 12:25:20|1710|1709.4|1710|1709.8|1710|1709.8|1710|1709.4|400
1616761530000|2021-03-26 12:25:30|1710.2|1710|1711|1710.8|1711|1710.8|1710.2|1710|3090
1616761540000|2021-03-26 12:25:40|1710.8|1710.6|1710.8|1710.4|1711|1710.6|1710.8|1710.4|84
1616761550000|2021-03-26 12:25:50|1710.6|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|789
1616761560000|2021-03-26 12:26:00|1710.6|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.2|1019
1616761570000|2021-03-26 12:26:10||1710.6||1710.6||1710.6||1710.4|0
1616761580000|2021-03-26 12:26:20|1711|1710.8|1711.4|1711.2|1711.4|1711.2|1710.8|1710.8|1266
1616761590000|2021-03-26 12:26:30|1711.6|1711.4|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|792
1616761600000|2021-03-26 12:26:40|1711.2|1711|1711.2|1710.8|1711.4|1711.2|1711.2|1710.8|6095
1616761610000|2021-03-26 12:26:50||1711||1711||1711||1710.8|437
1616761620000|2021-03-26 12:27:00|1711.4|1711.2|1712|1711.6|1712|1711.6|1711.4|1711.2|855
1616761630000|2021-03-26 12:27:10|1711.8|1711.4|1711|1710.8|1712|1711.4|1711|1710.8|2640
1616761640000|2021-03-26 12:27:20|1711.2|1711|1710.8|1710.6|1711.2|1711|1710.8|1710.6|502
1616761650000|2021-03-26 12:27:30|1711|1710.8|1711|1710.6|1711|1710.8|1711|1710.6|300
1616761660000|2021-03-26 12:27:40|1711.2|1710.8|1711.4|1711.2|1711.4|1711.2|1711.2|1710.8|300
1616761670000|2021-03-26 12:27:50|1711.2|1711|1711.4|1711|1711.4|1711.2|1711.2|1711|237
1616761690000|2021-03-26 12:28:10|1711.2|1710.8|1711|1710.8|1711.2|1710.8|1711|1710.8|34
1616761700000|2021-03-26 12:28:20|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|2185
1616761710000|2021-03-26 12:28:30|||||||||329
1616761720000|2021-03-26 12:28:40|1711.4||1711.2||1711.4||1711.2||0
1616761730000|2021-03-26 12:28:50|1711.4|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|22
1616761740000|2021-03-26 12:29:00|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|0
1616761770000|2021-03-26 12:29:30|1711.4||1711.6||1711.6||1711.4||0
1616761780000|2021-03-26 12:29:40|1711.4|1711|1710.6|1710.4|1711.4|1711|1710.6|1710.4|952
1616761790000|2021-03-26 12:29:50|1710.8||1710.8||1710.8||1710.8||0
1616761800000|2021-03-26 12:30:00||1710.2||1710.2||1710.2||1710.2|164
1616761820000|2021-03-26 12:30:20|1711|1710.4|1711|1710.8|1711|1710.8|1710.8|1710.4|332
1616761830000|2021-03-26 12:30:30|1711.2|1711|1711|1710.6|1711.4|1711|1711|1710.6|2163
1616761840000|2021-03-26 12:30:40|1710.8|1710.8|1710.8|1710.6|1711|1710.8|1710.8|1710.6|68
1616761850000|2021-03-26 12:30:50|1711|1710.4|1711|1710.6|1711|1710.6|1711|1710.4|0
1616761860000|2021-03-26 12:31:00|1710.8|1710.4|1711|1710.8|1711|1710.8|1710.8|1710.4|0
1616761870000|2021-03-26 12:31:10|1711.2|1711|1711.6|1711.4|1711.8|1711.4|1711.2|1711|2155
1616761890000|2021-03-26 12:31:30|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|0
1616761900000|2021-03-26 12:31:40||1711.4||1711.4||1711.6||1711.4|500
1616761910000|2021-03-26 12:31:50|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.4|1711|458
1616761920000|2021-03-26 12:32:00|1711.6|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.2|1131
1616761930000|2021-03-26 12:32:10|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|200
1616761940000|2021-03-26 12:32:20|1711.8|1711.6|1712.2|1712|1712.2|1712|1711.8|1711.6|6574
1616761950000|2021-03-26 12:32:30|1712.4|1712.2|1712.4|1712.2|1712.6|1712.4|1712.2|1712|5481
1616761970000|2021-03-26 12:32:50|||||||||300
1616761980000|2021-03-26 12:33:00|1712.2|1712|1712|1711.8|1712.4|1712.2|1711.6|1711.4|7903
1616761990000|2021-03-26 12:33:10|1712.2|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|205
1616762000000|2021-03-26 12:33:20|1712.4|1712|1712.6|1712.4|1712.6|1712.4|1712.4|1712|4748
1616762010000|2021-03-26 12:33:30|1712.4|1712.2|1712.4|1712.2|1712.6|1712.2|1712.2|1712|347
1616762020000|2021-03-26 12:33:40|1712.2|1712|1712.2|1711.8|1712.2|1712|1711.8|1711.6|843
1616762030000|2021-03-26 12:33:50|1712.4|1712|1712.2|1712|1712.4|1712|1712.2|1712|330
1616762040000|2021-03-26 12:34:00|1712.4|1712.2|1713|1712.8|1713|1712.8|1712.4|1712.2|2878
1616762050000|2021-03-26 12:34:10|1712.8|1712.6|1712.8|1712.4|1713|1712.8|1712.6|1712.4|0
1616762060000|2021-03-26 12:34:20|1713|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.6|100
1616762070000|2021-03-26 12:34:30|1712.8|1712.8|1712.8|1712.6|1713|1712.8|1712.6|1712.4|2849
1616762080000|2021-03-26 12:34:40|1713||1712.8||1713||1712.8||0
1616762090000|2021-03-26 12:34:50|1713|1712.8|1713.2|1713|1713.4|1713|1712.8|1712.6|11918
1616762100000|2021-03-26 12:35:00|1713.4|1712.8|1713.2|1712.8|1713.4|1712.8|1712.6|1712.4|4914
1616762110000|2021-03-26 12:35:10|1713|1713|1712.8|1712.6|1713.2|1713|1712.8|1712.6|1258
1616762130000|2021-03-26 12:35:30|1713|1712.8|1713.2|1712.8|1713.2|1712.8|1713|1712.8|614
1616762140000|2021-03-26 12:35:40|1713.4|1713|1713.4|1713|1713.4|1713.2|1713.2|1713|2105
1616762150000|2021-03-26 12:35:50|1713.2|1713.2|1713.4|1713|1713.6|1713.2|1713.2|1713|1366
1616762160000|2021-03-26 12:36:00|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|166
1616762170000|2021-03-26 12:36:10|1713.6|1713.2|1713.4|1713.2|1713.6|1713.2|1713.4|1713|0
1616762180000|2021-03-26 12:36:20|1713.6|1713|1713.2|1713|1713.6|1713|1713.2|1713|546
1616762190000|2021-03-26 12:36:30|1713|1712.8|1713|1712.6|1713|1712.8|1712.8|1712.6|994
1616762200000|2021-03-26 12:36:40|1712.8||1712.8||1713||1712.8||0
1616762210000|2021-03-26 12:36:50|1713|1713|1713|1712.8|1713.2|1713|1713|1712.6|4378
1616762220000|2021-03-26 12:37:00||1712.6||1712.8||1712.8||1712.6|200
1616762230000|2021-03-26 12:37:10|1712.8|1712.6|1712.6|1712.2|1712.8|1712.6|1712.4|1712.2|224
1616762240000|2021-03-26 12:37:20|1712.4|1712.4|1713|1712.8|1713.2|1713|1712.4|1712.4|1311
1616762250000|2021-03-26 12:37:30|1713.2|1713|1713|1712.6|1713.2|1713|1712.8|1712.6|1677
1616762270000|2021-03-26 12:37:50|1713.2|1712.8|1713.8|1713.4|1713.8|1713.6|1713.2|1712.8|967
1616762280000|2021-03-26 12:38:00|1714|1713.6|1714|1713.8|1714|1713.8|1714|1713.6|2577
1616762290000|2021-03-26 12:38:10|1714.2|1714|1714.6|1714.4|1714.6|1714.4|1714.2|1714|6348
1616762300000|2021-03-26 12:38:20|1714.4|1714.2|1714.6|1714.4|1714.6|1714.4|1714.4|1714.2|1748
1616762310000|2021-03-26 12:38:30|1714.8|1714.6|1714.6|1714.4|1714.8|1714.6|1714.6|1714.4|1000
1616762320000|2021-03-26 12:38:40|1714.8|1714.6|1714.4|1714.2|1715|1714.6|1714.4|1714|1573
1616762340000|2021-03-26 12:39:00|1714.6|1714.4|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|2301
1616762350000|2021-03-26 12:39:10|1714.4|1714.4|1715|1714.8|1715|1714.8|1714.4|1714.4|400
1616762360000|2021-03-26 12:39:20|1715.2|1715|1715|1714.8|1715.4|1715.2|1714.8|1714.4|15299
1616762370000|2021-03-26 12:39:30|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|0
1616762380000|2021-03-26 12:39:40|1714.6|1714.4|1714.2|1713.8|1714.6|1714.4|1714|1713.8|6403
1616762390000|2021-03-26 12:39:50|1714|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.6|657
1616762400000|2021-03-26 12:40:00|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|1241
1616762410000|2021-03-26 12:40:10|1714.4|1714|1714|1713.8|1714.6|1714.4|1714|1713.6|2778
1616762420000|2021-03-26 12:40:20|1714.2|1714|1714.4|1714.2|1715|1714.8|1714.2|1714|2263
1616762430000|2021-03-26 12:40:30|1714.2|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1714|991
1616762440000|2021-03-26 12:40:40|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|205
1616762450000|2021-03-26 12:40:50|1714.4|1714.4|1714.4|1714.2|1714.6|1714.4|1714.4|1714.2|0
1616762460000|2021-03-26 12:41:00|1714.2|1714|1714.2|1714|1714.4|1714.2|1714.2|1714|622
1616762470000|2021-03-26 12:41:10|1714.4|1714.2|1714.4|1714.2|1714.6|1714.2|1714.4|1714.2|207
1616762480000|2021-03-26 12:41:20||1714||1714||1714.2||1714|0
1616762490000|2021-03-26 12:41:30|1714.6|1714.2|1714.8|1714.6|1714.8|1714.6|1714.6|1714.2|360
1616762500000|2021-03-26 12:41:40|1714.6|1714.4|1714.4|1714.2|1714.6|1714.4|1714.4|1714.2|205
1616762510000|2021-03-26 12:41:50|1714.6|1714.4|1714.4|1714.2|1714.6|1714.4|1714.4|1714|205
1616762520000|2021-03-26 12:42:00|1714.6|1714|1714.2|1713.8|1714.6|1714.4|1714|1713.6|790
1616762530000|2021-03-26 12:42:10|1714|1713.6|1714|1713.6|1714|1713.8|1714|1713.6|0
1616762540000|2021-03-26 12:42:20|1713.8|1713.8|1714|1713.8|1714|1713.8|1713.8|1713.6|358
1616762550000|2021-03-26 12:42:30|1713.8|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.6|0
1616762560000|2021-03-26 12:42:40|1713.8|1713.4|1713.6|1713.4|1713.8|1713.6|1713.6|1713.4|200
1616762570000|2021-03-26 12:42:50|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1712.8|1002
1616762580000|2021-03-26 12:43:00|1713.6|1713.2|1713.8|1713.6|1713.8|1713.6|1713.6|1713.2|1300
1616762590000|2021-03-26 12:43:10|1714|1713.4|1713.6|1713.4|1714|1713.6|1713.4|1713.2|1247
1616762600000|2021-03-26 12:43:20|1713.8|1713.6|1714|1713.8|1714|1713.8|1713.6|1713.6|0
1616762610000|2021-03-26 12:43:30|1714.2|1714|1714.8|1714.6|1715|1714.6|1714|1714|1008
1616762620000|2021-03-26 12:43:40|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.4|1714.2|1079
1616762630000|2021-03-26 12:43:50|1714.4|1714.2|1714.4|1714.2|1714.6|1714.2|1714.4|1714|1403
1616762640000|2021-03-26 12:44:00|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.4|0
1616762650000|2021-03-26 12:44:10|1714.6|1714.2|1714.8|1714.6|1714.8|1714.6|1714.4|1714.2|893
1616762660000|2021-03-26 12:44:20|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|1083
1616762670000|2021-03-26 12:44:30|1714.6|1714.6|1714.6|1714.4|1714.6|1714.6|1714.6|1714.4|70
1616762680000|2021-03-26 12:44:40|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|0
1616762700000|2021-03-26 12:45:00|1714.6|1714.6|1714.8|1714.6|1715.2|1715|1714.6|1714.4|5209
1616762710000|2021-03-26 12:45:10|1715|1715|1715|1714.8|1715.2|1715|1715|1714.8|1364
1616762720000|2021-03-26 12:45:20|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.6|1714.2|2315
1616762730000|2021-03-26 12:45:30|1715|1714.8|1715|1714.6|1715.2|1714.8|1714.8|1714.6|6460
1616762740000|2021-03-26 12:45:40|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|359
1616762750000|2021-03-26 12:45:50|1714.6|1714.2|1714.4|1714.2|1714.6|1714.2|1714.4|1714|0
1616762760000|2021-03-26 12:46:00|1714.2|1714|1714|1713.8|1714.2|1714|1714|1713.8|312
1616762770000|2021-03-26 12:46:10|1714.2|1714|1714.2|1714|1714.4|1714.2|1714.2|1714|863
1616762780000|2021-03-26 12:46:20|1714.4|1713.8|1714.2|1713.8|1714.4|1713.8|1714.2|1713.8|0
1616762790000|2021-03-26 12:46:30|1714|1714|1714.2|1713.8|1714.4|1714|1714|1713.8|500
1616762800000|2021-03-26 12:46:40|1714.4|1714.2|1714.4|1714.2|1714.6|1714.2|1714.2|1713.8|505
1616762810000|2021-03-26 12:46:50|1714.6|1714|1714.4|1714|1714.6|1714|1714.4|1714|0
1616762820000|2021-03-26 12:47:00|1714.6|1714.2|1714.6|1714.2|1715|1714.6|1714.4|1714|6041
1616762830000|2021-03-26 12:47:10|1714.4|1714|1713.6|1713.4|1714.4|1714|1713.6|1713.4|7992
1616762840000|2021-03-26 12:47:20||1713.2||1713.4||1713.4||1713.2|550
1616762850000|2021-03-26 12:47:30|1713.8|1713.2|1714|1713.6|1714|1713.8|1713.8|1713.2|550
1616762860000|2021-03-26 12:47:40||1713.8||1713.6||1713.8||1713.6|0
1616762870000|2021-03-26 12:47:50|1714.2|1713.8|1714.2|1714|1714.2|1714|1714.2|1713.8|1658
1616762880000|2021-03-26 12:48:00|1714.4|1714.2|1714.4|1714|1714.6|1714.4|1714.4|1714|1524
1616762890000|2021-03-26 12:48:10|1714.2|1713.6|1713.6|1713.4|1714.4|1713.8|1713.6|1713.2|17625
1616762900000|2021-03-26 12:48:20|1713.8|1713.6|1713.8|1713.6|1714.2|1714|1713.8|1713.6|1305
1616762910000|2021-03-26 12:48:30|1714|1713.8|1714.2|1714|1714.4|1714|1714|1713.8|580
1616762920000|2021-03-26 12:48:40|1714|1713.8|1714|1713.6|1714.2|1714|1714|1713.6|206
1616762940000|2021-03-26 12:49:00|1713.8||1713.8||1713.8||1713.8||0
1616762950000|2021-03-26 12:49:10|1714|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|1041
1616762960000|2021-03-26 12:49:20|1714|1713.4|1713.4|1713.2|1714|1713.6|1713.4|1713.2|0
1616762980000|2021-03-26 12:49:40|1713.2|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1713|807
1616762990000|2021-03-26 12:49:50|1713.4|1713.2|1714|1713.8|1714|1713.8|1713.4|1713.2|2002
1616763000000|2021-03-26 12:50:00|1713.8|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.6|725
1616763010000|2021-03-26 12:50:10|1713.8|1713.8|1713.8|1713.6|1713.8|1713.8|1713.8|1713.4|300
1616763020000|2021-03-26 12:50:20|1714|1713.8|1714|1713.6|1714|1713.8|1713.8|1713.6|661
1616763030000|2021-03-26 12:50:30|1713.8||1714||1714||1713.8||0
1616763040000|2021-03-26 12:50:40|1713.8|1713.4|1713.8|1713.6|1714|1713.6|1713.6|1713.4|0
1616763050000|2021-03-26 12:50:50|1714|1713.8|1714.6|1714.2|1714.6|1714.2|1714|1713.8|1918
1616763060000|2021-03-26 12:51:00|1714.4|1714|1714.4|1714.2|1714.6|1714.2|1714.4|1714|0
1616763090000|2021-03-26 12:51:30|1714.2|1714|1714|1713.8|1714.2|1714|1714|1713.8|1904
1616763100000|2021-03-26 12:51:40|||||||||100
1616763110000|2021-03-26 12:51:50|1713.8|1713.6|1714.4|1714|1714.4|1714.2|1713.8|1713.6|3790
1616763120000|2021-03-26 12:52:00|1714.2|1714.2|1714.4|1714.2|1714.4|1714.2|1714.2|1714|1173
1616763130000|2021-03-26 12:52:10|1714.2|1714|1713.8|1713.6|1714.2|1714|1713.8|1713.6|884
1616763150000|2021-03-26 12:52:30|1714|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|410
1616763160000|2021-03-26 12:52:40|1713.8|1713.8|1714|1713.6|1714|1713.8|1713.8|1713.6|0
1616763170000|2021-03-26 12:52:50|1713.8|1713.8|1713.8|1713.6|1714.2|1714|1713.8|1713.6|5652
1616763180000|2021-03-26 12:53:00|1713.6|1713.4|1713.4|1713.2|1713.6|1713.4|1713.4|1713.2|800
1616763190000|2021-03-26 12:53:10|1713.2|1713|1713.4|1713|1713.4|1713|1713.2|1713|0
1616763200000|2021-03-26 12:53:20|1713.2|1713.2|1713.2|1713|1713.2|1713.2|1713|1712.8|2793
1616763210000|2021-03-26 12:53:30|1713|1712.8|1713|1712.8|1713|1712.8|1712.8|1712.6|4683
1616763230000|2021-03-26 12:53:50|1713.2||1713||1713.2||1713||3015
1616763240000|2021-03-26 12:54:00||1712.6||1712.8||1712.8||1712.6|0
1616763250000|2021-03-26 12:54:10|1712.8|1712.6|1712.8|1712.6|1712.8|1712.6|1712.8|1712.6|205
1616763260000|2021-03-26 12:54:20|1713|1712.4|1713|1712.6|1713|1712.8|1712.8|1712.4|1414
1616763270000|2021-03-26 12:54:30|1712.8|1712.8|1712.8|1712.6|1713|1712.8|1712.8|1712.6|357
1616763280000|2021-03-26 12:54:40|1713|1712.8|1713|1712.8|1713|1712.8|1712.8|1712.8|0
1616763290000|2021-03-26 12:54:50|1713.2|1713|1713.6|1713.2|1713.8|1713.6|1713.2|1712.8|3837
1616763300000|2021-03-26 12:55:00|1713.8|1713.4|1715.4|1715|1715.6|1715.2|1713.8|1713.4|2106
1616763310000|2021-03-26 12:55:10|1715.2|1714.8|1714.2|1714|1715.2|1714.8|1714.2|1714|3049
1616763320000|2021-03-26 12:55:20|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714|385
1616763330000|2021-03-26 12:55:30|1714.8|1714.4|1714.6|1714.4|1714.8|1714.6|1714.6|1714.4|0
1616763340000|2021-03-26 12:55:40|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|300
1616763350000|2021-03-26 12:55:50|1714.6|1714.4|1714.6|1714.2|1714.6|1714.6|1714.4|1714.2|1589
1616763360000|2021-03-26 12:56:00|1714.8|1714.4|1715|1714.8|1715.4|1715|1714.8|1714.4|1141
1616763370000|2021-03-26 12:56:10|1715.2|1715|1715.4|1715|1715.4|1715.2|1715.2|1715|5000
1616763380000|2021-03-26 12:56:20||1715.2||1715||1715.2||1715|0
1616763390000|2021-03-26 12:56:30|1715.2|1715.2|1715.4|1715.2|1715.4|1715.2|1715.2|1715|2669
1616763410000|2021-03-26 12:56:50|1715.2|1715|1715.2|1715|1715.4|1715.2|1715|1714.8|6505
1616763420000|2021-03-26 12:57:00|1715.4|1715.2|1713.6|1713.4|1715.4|1715.2|1713.4|1713.2|5154
1616763430000|2021-03-26 12:57:10|1713.8|1713.2|1714.4|1714|1714.6|1714.2|1713.6|1713.2|4108
1616763440000|2021-03-26 12:57:20||1714.2||1714.2||1714.2||1714|0
1616763450000|2021-03-26 12:57:30|1714.6|1714|1714.4|1714.2|1714.6|1714.2|1714.4|1714|0
1616763460000|2021-03-26 12:57:40|1714.2|1714|1714|1713.8|1714.2|1714|1714|1713.6|594
1616763480000|2021-03-26 12:58:00|1713.8|1713.6|1713.8|1713.6|1713.8|1713.6|1713.8|1713.6|595
1616763490000|2021-03-26 12:58:10|1713.6|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|563
1616763500000|2021-03-26 12:58:20|1714|1713.6|1714|1713.6|1714.2|1714|1713.8|1713.6|5275
1616763510000|2021-03-26 12:58:30||1713.8||1713.8||1713.8||1713.8|0
1616763520000|2021-03-26 12:58:40||1713.6||1713.8||1713.8||1713.6|0
1616763530000|2021-03-26 12:58:50||1713.6||1713.6||1713.6||1713.6|0
1616763540000|2021-03-26 12:59:00|1714.2|1713.8|1714|1713.8|1714.2|1714|1713.8|1713.6|1303
1616763550000|2021-03-26 12:59:10|1714.2|1714|1714.6|1714.2|1714.6|1714.2|1714.2|1714|0
1616763560000|2021-03-26 12:59:20|1714.4||1714.4||1714.4||1714.4||0
1616763570000|2021-03-26 12:59:30|1714.6|1714|1714.6|1714.2|1714.6|1714.4|1714.6|1714|205
1616763580000|2021-03-26 12:59:40|1714.4|1714|1714.4|1714.2|1714.4|1714.2|1714.4|1714|0
1616763590000|2021-03-26 12:59:50|1714.6|1714|1714.6|1714.4|1714.6|1714.4|1714.6|1714|1018
1616763600000|2021-03-26 13:00:00|1714.4|1714.2|1714.6|1714.2|1714.6|1714.4|1713.8|1713.4|7053
1616763610000|2021-03-26 13:00:10|1714.4|1714|1714.2|1713.8|1714.4|1714.2|1714.2|1713.6|0
1616763620000|2021-03-26 13:00:20||1714||1713.8||1714||1713.8|0
1616763630000|2021-03-26 13:00:30|1714.4|1714|1715.2|1714.8|1715.2|1715|1714.4|1714|9593
1616763640000|2021-03-26 13:00:40|1715|1715|1715.2|1715|1715.2|1715|1715|1714.8|0
1616763650000|2021-03-26 13:00:50|1715.4|1714.8|1715.2|1715|1715.8|1715.4|1715|1714.8|5766
1616763660000|2021-03-26 13:01:00|1715.4|1715.2|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|309
1616763670000|2021-03-26 13:01:10|1715.8|1715.6|1716.8|1716.4|1716.8|1716.6|1715.8|1715.6|5202
1616763680000|2021-03-26 13:01:20|1716.6|1716.2|1717.4|1717|1717.4|1717.2|1716.6|1716.2|11095
1616763690000|2021-03-26 13:01:30|1717.2|1717.2|1717.2|1717|1717.6|1717.4|1717.2|1717|1434
1616763700000|2021-03-26 13:01:40|1717|1716.8|1716.6|1716.2|1717|1716.8|1716.2|1715.8|6294
1616763710000|2021-03-26 13:01:50|1716.4|1716.4|1716|1715.8|1716.8|1716.4|1716|1715.6|2663
1616763720000|2021-03-26 13:02:00|1716.2|1716|1716.6|1716.4|1717|1716.6|1716.2|1716|1763
1616763730000|2021-03-26 13:02:10|1716.8|1716.6|1717.4|1717.2|1717.6|1717.2|1716.8|1716.6|1341
1616763740000|2021-03-26 13:02:20|1717.6|1717|1717|1716.8|1717.6|1717.2|1717|1716.8|0
1616763750000|2021-03-26 13:02:30|1716.8|1716.6|1716.6|1716.4|1717.2|1716.8|1716.6|1716.4|1199
1616763760000|2021-03-26 13:02:40|1716.4|1716.2|1716.8|1716.4|1716.8|1716.4|1716.4|1716|0
1616763770000|2021-03-26 13:02:50|1716.6|1716.2|1716.6|1716.2|1716.8|1716.2|1716.6|1716.2|0
1616763780000|2021-03-26 13:03:00|1716.8|1716.4|1716.4|1716|1717|1716.6|1716.2|1716|3369
1616763790000|2021-03-26 13:03:10|1716.2|1716.2|1716|1715.8|1716.4|1716.2|1716|1715.8|2430
1616763810000|2021-03-26 13:03:30|1715.8|1715.6|1715.6|1715.2|1716|1715.8|1715.6|1715|1634
1616763820000|2021-03-26 13:03:40|1715.4|1715|1715|1714.6|1715.4|1715|1714.8|1714.6|200
1616763830000|2021-03-26 13:03:50|1714.8|1714.8|1715.2|1714.8|1715.2|1714.8|1714.8|1714.8|0
1616763840000|2021-03-26 13:04:00|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|575
1616763850000|2021-03-26 13:04:10|1715.4|1715|1715|1714.8|1715.4|1715.2|1714.8|1714.6|5131
1616763860000|2021-03-26 13:04:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.4|1714|1512
1616763870000|2021-03-26 13:04:30|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.8|1714.2|0
1616763880000|2021-03-26 13:04:40|1714.6|1714.6|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|0
1616763890000|2021-03-26 13:04:50|1714.4|1714|1714|1713.8|1714.6|1714|1714|1713.6|3014
1616763900000|2021-03-26 13:05:00|1714.2|1713.6|1714|1713.8|1714.2|1713.8|1714|1713.6|0
1616763910000|2021-03-26 13:05:10|1714.2|1714|1714.2|1714|1714.4|1714|1714|1714|0
1616763920000|2021-03-26 13:05:20|1714.4|1714.2|1715|1714.6|1715|1714.8|1714.4|1714.2|2323
1616763930000|2021-03-26 13:05:30|1714.8|1714.8|1714.6|1714.2|1715.4|1715|1714.4|1714.2|4808
1616763940000|2021-03-26 13:05:40|1714.4|1714.4|1714.4|1714.2|1714.4|1714.4|1714.4|1714.2|0
1616763950000|2021-03-26 13:05:50|1714.2|1714|1714.2|1714|1714.2|1714|1714.2|1714|207
1616763960000|2021-03-26 13:06:00|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.2|1714|3273
1616763970000|2021-03-26 13:06:10|1714.8|1714.4|1714.8|1714.6|1714.8|1714.6|1714.8|1714.4|0
1616763980000|2021-03-26 13:06:20|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|477
1616763990000|2021-03-26 13:06:30|1715|1714.8|1714.8|1714.6|1715.4|1715|1714.8|1714.6|1163
1616764000000|2021-03-26 13:06:40|1714.6|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.4|300
1616764010000|2021-03-26 13:06:50|1714.8|1714.6|1715.2|1715|1715.2|1715|1714.8|1714.6|2699
1616764020000|2021-03-26 13:07:00||1714.8||1715||1715||1714.8|0
1616764030000|2021-03-26 13:07:10|1715|1714.8|1715.4|1715|1715.4|1715|1715|1714.6|642
1616764040000|2021-03-26 13:07:20|1715.2|1715.2|1716.2|1715.8|1716.2|1715.8|1715.2|1715.2|2059
1616764050000|2021-03-26 13:07:30|1716.4|1716|1716.4|1716|1716.4|1716|1716.2|1716|23
1616764060000|2021-03-26 13:07:40|1716.2|1716.2|1716.2|1715.8|1716.2|1716.2|1715.8|1715.6|2967
1616764070000|2021-03-26 13:07:50|1716|1715.6|1715.4|1715.2|1716|1716|1715.4|1715.2|2125
1616764080000|2021-03-26 13:08:00|1715.2|1715|1716|1715.4|1716|1715.6|1715|1714.8|4996
1616764090000|2021-03-26 13:08:10|1715.8|1715.6|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|331
1616764100000|2021-03-26 13:08:20|1715.4|1715.2|1715.6|1715.4|1715.8|1715.6|1715.4|1715.2|378
1616764110000|2021-03-26 13:08:30|1715.8|1715.2|1715.6|1715.4|1715.8|1715.4|1715.6|1715.2|145
1616764120000|2021-03-26 13:08:40|1715.4|1715.2|1715.4|1715.2|1715.4|1715.4|1715.4|1715|709
1616764130000|2021-03-26 13:08:50|1715.2|1715|1715.2|1715|1715.4|1715.2|1715.2|1715|5000
1616764140000|2021-03-26 13:09:00|1715|1714.8|1714.4|1714.2|1715|1714.8|1714.4|1714|1134
1616764150000|2021-03-26 13:09:10||1714||1714.2||1714.2||1714|0
1616764160000|2021-03-26 13:09:20|1714.6|1714.4|1715|1714.6|1715|1714.6|1714.6|1714.4|1203
1616764170000|2021-03-26 13:09:30|1714.8|1714.4|1714.8|1714.6|1714.8|1714.6|1714.8|1714.4|0
1616764180000|2021-03-26 13:09:40|1715|1714.4|1715|1714.6|1715|1714.6|1715|1714.4|0
1616764190000|2021-03-26 13:09:50||1714.8||1714.8||1714.8||1714.6|0
1616764200000|2021-03-26 13:10:00|1715.2|1715|1715.4|1715|1715.6|1715.2|1715|1714.6|1417
1616764210000|2021-03-26 13:10:10|1715.6|1715.2|1715.8|1715.4|1715.8|1715.4|1715.4|1715.2|0
1616764220000|2021-03-26 13:10:20|1715.6|1715.2|1715.6|1715.2|1715.8|1715.2|1715.6|1715.2|0
1616764230000|2021-03-26 13:10:30|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.2|1715|300
1616764240000|2021-03-26 13:10:40|1715.4|1715|1715.2|1715|1715.4|1715|1715.2|1715|405
1616764250000|2021-03-26 13:10:50|1715|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.6|1640
1616764260000|2021-03-26 13:11:00|1715.2|1715|1714.8|1714.6|1715.4|1715|1714.8|1714.4|1810
1616764270000|2021-03-26 13:11:10|1715|1714.8|1714.8|1714.6|1715|1714.8|1714.8|1714.6|396
1616764280000|2021-03-26 13:11:20|1715|1714.8|1714.6|1714.4|1715.2|1714.8|1714.6|1714.4|922
1616764290000|2021-03-26 13:11:30|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|0
1616764300000|2021-03-26 13:11:40|1714.6|1714.6|1714.8|1714.6|1715|1714.6|1714.6|1714.6|0
1616764310000|2021-03-26 13:11:50|1714.6|1714.4|1715.2|1715|1715.4|1715.2|1714.6|1714.4|1366
1616764320000|2021-03-26 13:12:00|1715.4|1715.2|1715.8|1715.4|1715.8|1715.6|1715.4|1715.2|1113
1616764330000|2021-03-26 13:12:10|1716|1715.6|1716.4|1716|1716.4|1716.2|1716|1715.6|7841
1616764340000|2021-03-26 13:12:20|1716.2|1716.2|1716.4|1716|1716.4|1716.2|1716.2|1716|70
1616764350000|2021-03-26 13:12:30|1716.2|1716.2|1716.4|1716|1716.4|1716.2|1716|1715.8|317
1616764360000|2021-03-26 13:12:40|1716.2||1716.2||1716.2||1716.2||0
1616764370000|2021-03-26 13:12:50|1716.4||1716.2||1716.4||1716.2||0
1616764380000|2021-03-26 13:13:00|1716|1715.8|1716.2|1716|1716.2|1716|1716|1715.8|5542
1616764390000|2021-03-26 13:13:10|1716|1715.8|1715.8|1715.4|1716|1715.8|1715.8|1715.4|1492
1616764400000|2021-03-26 13:13:20|1716|1715.6|1715.8|1715.6|1716.2|1716|1715.8|1715.6|1346
1616764410000|2021-03-26 13:13:30|1716|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.6|584
1616764420000|2021-03-26 13:13:40|1716.4|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|1296
1616764430000|2021-03-26 13:13:50|1716.4|1716.2|1716.6|1716.4|1716.6|1716.4|1716.4|1716|643
1616764440000|2021-03-26 13:14:00|1716.4|1716.2|1716.2|1715.8|1716.6|1716.2|1716|1715.6|4993
1616764450000|2021-03-26 13:14:10|1716|1715.6|1715.6|1715.4|1716|1715.8|1715.6|1715.4|1658
1616764460000|2021-03-26 13:14:20|1715.4|1715.2|1716|1715.6|1716|1715.8|1715.4|1715.2|3871
1616764480000|2021-03-26 13:14:40|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.4|1715|1527
1616764490000|2021-03-26 13:14:50||1715.4||1715.2||1715.4||1715.2|0
1616764500000|2021-03-26 13:15:00|1715.2|1715|1715.4|1715.2|1715.4|1715.2|1715.2|1715|1640
1616764510000|2021-03-26 13:15:10|1715.2|1715|1715.2|1715|1715.4|1715.2|1715.2|1715|0
1616764520000|2021-03-26 13:15:20|1715.4|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|1275
1616764530000|2021-03-26 13:15:30|1715.8|1715.4|1716|1715.6|1716.4|1716.2|1715.8|1715.4|5101
1616764540000|2021-03-26 13:15:40|1716.2|1715.8|1716.4|1716|1716.4|1716.2|1716|1715.8|2260
1616764550000|2021-03-26 13:15:50|1716.2|1716.2|1716.2|1715.8|1716.4|1716.2|1716|1715.6|899
1616764560000|2021-03-26 13:16:00|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.4|2245
1616764570000|2021-03-26 13:16:10|||||||||427
1616764580000|2021-03-26 13:16:20|1715.6|1715.4|1715.8|1715.6|1716|1715.8|1715.6|1715.2|1873
1616764590000|2021-03-26 13:16:30|1716|1715.4|1716|1715.8|1716.2|1715.8|1716|1715.4|500
1616764600000|2021-03-26 13:16:40|1716.2|1716|1716|1715.8|1716.2|1716|1716|1715.8|985
1616764610000|2021-03-26 13:16:50|1716.2|1716|1716|1715.6|1716.2|1716|1716|1715.6|968
1616764620000|2021-03-26 13:17:00|1715.8|1715.8|1716|1715.8|1716|1715.8|1715.8|1715.6|1250
1616764630000|2021-03-26 13:17:10|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.8|1715.6|300
1616764640000|2021-03-26 13:17:20|1716.2|1715.8|1716.6|1716.4|1716.8|1716.4|1716.2|1715.8|2294
1616764650000|2021-03-26 13:17:30|1716.8|1716.6|1716.6|1716.4|1717|1716.6|1716.6|1716.4|0
1616764660000|2021-03-26 13:17:40|1716.8|1716.6|1716.8|1716.6|1717|1716.8|1716.6|1716.2|1142
1616764670000|2021-03-26 13:17:50|1717|1716.4|1716.8|1716.6|1717|1716.8|1716.8|1716.4|235
1616764680000|2021-03-26 13:18:00|1716.6|1716.4|1716.8|1716.6|1717|1716.6|1716.6|1716.4|951
1616764690000|2021-03-26 13:18:10|1716.6|1716.4|1717.4|1717.2|1717.6|1717.2|1716.6|1716.4|20535
1616764700000|2021-03-26 13:18:20|1717.6|1717|1717.4|1717.2|1717.6|1717.2|1717.4|1717|0
1616764710000|2021-03-26 13:18:30|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.4|1717.2|624
1616764720000|2021-03-26 13:18:40|1717.8|1717.6|1717.4|1717.2|1717.8|1717.6|1717|1716.8|9603
1616764730000|2021-03-26 13:18:50|1717.6|1717.4|1717.8|1717.6|1718|1717.8|1717.6|1717.4|3843
1616764740000|2021-03-26 13:19:00|1718|1717.8|1718|1717.8|1718.8|1718.4|1718|1717.8|8712
1616764750000|2021-03-26 13:19:10|1717.8|1717.6|1718.2|1717.8|1718.4|1718|1717.8|1717.4|6139
1616764760000|2021-03-26 13:19:20|1718|1718|1718|1717.8|1718.2|1718|1718|1717.8|566
1616764770000|2021-03-26 13:19:30|1718.2|1718|1717.8|1717.6|1718.2|1718|1717.8|1717.6|5749
1616764780000|2021-03-26 13:19:40|1718|1717.8|1718|1717.8|1718|1717.8|1718|1717.8|0
1616764790000|2021-03-26 13:19:50|1717.8|1717.6|1718.2|1717.8|1718.2|1717.8|1717.8|1717.6|45
1616764800000|2021-03-26 13:20:00|1718||1718||1718||1718||51
1616764810000|2021-03-26 13:20:10|1717.8|1717.6|1717|1716.8|1717.8|1717.6|1717|1716.6|9080
1616764820000|2021-03-26 13:20:20|1717.4|1716.6|1717.4|1717|1717.4|1717.2|1717.2|1716.6|3186
1616764830000|2021-03-26 13:20:30|1717.6|1717.2|1718|1717.8|1718|1717.8|1717.4|1717|3635
1616764840000|2021-03-26 13:20:40|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.4|0
1616764850000|2021-03-26 13:20:50|1717.8|1717.4|1717.6|1717.4|1717.8|1717.4|1717.6|1717.4|0
1616764860000|2021-03-26 13:21:00|1717.8||1717.8||1717.8||1717.8||700
1616764870000|2021-03-26 13:21:10|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.6|238
1616764880000|2021-03-26 13:21:20|1717.8|1717.8|1717.6|1717.4|1717.8|1717.8|1717.6|1717.4|768
1616764890000|2021-03-26 13:21:30|1717.4|1717.2|1717.2|1717|1717.4|1717.2|1717.2|1717|1074
1616764900000|2021-03-26 13:21:40|1717.4|1717.2|1717.4|1717.2|1717.6|1717.2|1717.2|1717|500
1616764910000|2021-03-26 13:21:50|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.4|1717.4|1581
1616764920000|2021-03-26 13:22:00|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.4|274
1616764930000|2021-03-26 13:22:10|1718|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.6|625
1616764940000|2021-03-26 13:22:20|1718|1717.6|1717.8|1717.6|1718|1717.8|1717.8|1717.6|200
1616764950000|2021-03-26 13:22:30|1718|1717.8|1718.4|1718|1718.4|1718|1718|1717.8|674
1616764960000|2021-03-26 13:22:40|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|888
1616764970000|2021-03-26 13:22:50|1718.2|1718.2|1718.4|1718.2|1718.4|1718.2|1718.2|1718|70
1616764980000|2021-03-26 13:23:00|1718.6|1718.4|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|380
1616764990000|2021-03-26 13:23:10|1719|1718.8|1719|1718.8|1719|1718.8|1718.8|1718.4|1344
1616765000000|2021-03-26 13:23:20||1718.6||1718.6||1718.6||1718.6|0
1616765010000|2021-03-26 13:23:30|1718.8|1718.8|1719|1718.8|1719|1718.8|1718.8|1718.6|2614
1616765020000|2021-03-26 13:23:40|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|1500
1616765030000|2021-03-26 13:23:50|1719.2|1719|1719.6|1719.4|1719.6|1719.4|1719.2|1719|4243
1616765040000|2021-03-26 13:24:00|1719.4|1719|1719|1718.8|1719.4|1719|1719|1718.6|2863
1616765050000|2021-03-26 13:24:10||1718.6||1718.8||1718.8||1718.6|0
1616765060000|2021-03-26 13:24:20|1719.2||1719.2||1719.2||1719.2||0
1616765070000|2021-03-26 13:24:30|1719||1719||1719||1719||0
1616765090000|2021-03-26 13:24:50|1719.2|1719|1719.2|1719|1719.4|1719.2|1719|1718.8|2263
1616765100000|2021-03-26 13:25:00|1719.4|1719.2|1720|1719.6|1720|1719.8|1719.4|1719.2|1356
1616765110000|2021-03-26 13:25:10|1719.8|1719.8|1720|1719.6|1720|1719.8|1719.6|1719.4|1614
1616765120000|2021-03-26 13:25:20|1720.2|1719.8|1720.8|1720.6|1720.8|1720.6|1720.2|1719.8|26224
1616765130000|2021-03-26 13:25:30|1721|1720.8|1720.2|1720|1721.2|1720.8|1720.2|1720|9626
1616765140000|2021-03-26 13:25:40|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|0
1616765150000|2021-03-26 13:25:50|1720.6|1720|1720.2|1719.8|1720.6|1720|1719.8|1719.6|6515
1616765160000|2021-03-26 13:26:00|1720.4|1720|1720.2|1720|1720.4|1720|1720.2|1719.8|0
1616765170000|2021-03-26 13:26:10||1719.8||1720||1720||1719.8|0
1616765180000|2021-03-26 13:26:20|1720.4|1719.8|1720|1719.6|1720.4|1720|1719.8|1719.6|3583
1616765190000|2021-03-26 13:26:30|1719.8|1719.8|1719.8|1719.6|1719.8|1719.8|1719.4|1719.2|914
1616765200000|2021-03-26 13:26:40|1720|1719.8|1720|1719.8|1720|1719.8|1720|1719.8|204
1616765210000|2021-03-26 13:26:50|1720.2|1720|1720.2|1719.8|1720.2|1720|1720|1719.8|319
1616765220000|2021-03-26 13:27:00|1720.4|1720|1720.6|1720.2|1720.6|1720.4|1720.4|1720|300
1616765230000|2021-03-26 13:27:10|1720.4|1720|1720.2|1720|1720.4|1720|1720.2|1720|200
1616765240000|2021-03-26 13:27:20|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.4|1720|125
1616765250000|2021-03-26 13:27:30|1720.2|1720.2|1720.4|1720.2|1720.4|1720.2|1720.2|1720|1638
1616765260000|2021-03-26 13:27:40|1720.2|1720|1720|1719.8|1720.2|1720|1719.6|1719.4|668
1616765270000|2021-03-26 13:27:50|1719.8|1719.6|1719.8|1719.6|1720|1719.6|1719.8|1719.6|3846
1616765280000|2021-03-26 13:28:00|1719.6|1719.4|1719.6|1719.4|1719.8|1719.6|1719.4|1719|1522
1616765290000|2021-03-26 13:28:10|1719.8|1719.6|1720.6|1720.2|1720.6|1720.2|1719.6|1719.6|5337
1616765300000|2021-03-26 13:28:20||1720.4||1720.4||1720.4||1720.4|0
1616765310000|2021-03-26 13:28:30|1720.4|1720|1720.2|1720|1720.4|1720.2|1720|1719.8|8320
1616765320000|2021-03-26 13:28:40|1720|1719.8|1720.2|1719.8|1720.2|1719.8|1719.8|1719.4|2400
1616765330000|2021-03-26 13:28:50|1720.4|1720|1720.2|1720|1720.6|1720|1720.2|1720|2036
1616765340000|2021-03-26 13:29:00|||||||||7990
1616765350000|2021-03-26 13:29:10|1720.4|1720.2|1720.6|1720.2|1720.6|1720.2|1720.2|1720|5479
1616765360000|2021-03-26 13:29:20|1720.4|1720|1720.4|1720|1720.4|1720|1720.4|1720|290
1616765370000|2021-03-26 13:29:30|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1720|1719.8|3504
1616765380000|2021-03-26 13:29:40|1720.4|1720|1720.4|1720.2|1720.6|1720.2|1720.4|1720|0
1616765390000|2021-03-26 13:29:50|1720.6|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1720|491
1616765400000|2021-03-26 13:30:00|1720.4|1720|1721.2|1720.8|1721.4|1721|1719.8|1719.6|28885
1616765410000|2021-03-26 13:30:10|1721|1720.6|1720.8|1720.4|1721.2|1720.6|1720.2|1719.8|3650
1616765420000|2021-03-26 13:30:20|1721|1720.6|1722|1721.6|1722|1721.8|1720.8|1720.4|6119
1616765430000|2021-03-26 13:30:30|1722.2|1721.8|1722.4|1722.2|1722.6|1722.4|1722.2|1721.8|6434
1616765440000|2021-03-26 13:30:40|1722.6|1722.4|1722.2|1721.8|1722.8|1722.4|1721.8|1721.4|1509
1616765450000|2021-03-26 13:30:50|1722|1721.6|1721.2|1721|1722|1721.6|1720.6|1720.4|9108
1616765460000|2021-03-26 13:31:00|1721.4|1721.2|1722.6|1722.2|1722.8|1722.6|1721|1720.6|5832
1616765470000|2021-03-26 13:31:10|1722.4|1722.4|1723.2|1722.8|1723.4|1723.2|1722.4|1722.4|3779
1616765480000|2021-03-26 13:31:20|1723.4|1723|1723.8|1723.6|1724.2|1724|1723.2|1722.8|11732
1616765490000|2021-03-26 13:31:30|1724|1723.8|1723.4|1723.2|1724.8|1724.4|1723.4|1723|7975
1616765500000|2021-03-26 13:31:40|1723.6|1723.4|1724.8|1724.4|1724.8|1724.4|1723.2|1723|5963
1616765510000|2021-03-26 13:31:50|1724.6|1724.6|1724.4|1724.2|1724.8|1724.6|1724.2|1723.8|1339
1616765520000|2021-03-26 13:32:00|1724.6|1724|1724|1723.6|1724.6|1724.2|1723.4|1723|325
1616765530000|2021-03-26 13:32:10|1724.2|1723.8|1724.2|1723.8|1724.6|1724.4|1724|1723.6|1350
1616765540000|2021-03-26 13:32:20|1724.4|1724|1724.4|1724|1724.6|1724.2|1724|1723.8|2490
1616765550000|2021-03-26 13:32:30|1724.2|1723.8|1724.2|1723.8|1724.6|1724|1724|1723.6|677
1616765560000|2021-03-26 13:32:40|1724|1724|1723.4|1723|1724.2|1724|1723.2|1723|3387
1616765570000|2021-03-26 13:32:50|1723.2|1722.8|1723.4|1722.8|1723.4|1723.2|1723|1722.8|1489
1616765580000|2021-03-26 13:33:00|1723.6|1723|1721.6|1721.2|1724|1723.6|1721.6|1721.2|13089
1616765590000|2021-03-26 13:33:10|1721.8|1721.4|1721.6|1721.2|1722|1721.8|1721.6|1721.2|1573
1616765600000|2021-03-26 13:33:20|1721.8|1721.4|1722|1721.6|1722.2|1722|1721.6|1721.4|3481
1616765610000|2021-03-26 13:33:30|1722.2|1721.4|1722.2|1721.8|1722.6|1722.4|1722|1721.4|1481
1616765620000|2021-03-26 13:33:40|1722|1722|1721.8|1721.6|1722.4|1722.2|1721.6|1721.4|1919
1616765630000|2021-03-26 13:33:50|1722|1721.4|1722.4|1721.8|1722.4|1722|1721.4|1721.2|1539
1616765640000|2021-03-26 13:34:00|1722.2|1721.6|1722.4|1721.8|1722.4|1722|1721.6|1721.4|4690
1616765650000|2021-03-26 13:34:10|1722.2|1722|1722|1721.8|1722.6|1722.2|1721.6|1721.2|4291
1616765660000|2021-03-26 13:34:20|1721.8|1721.6|1723|1722.6|1723.2|1722.8|1721.6|1721.2|8756
1616765670000|2021-03-26 13:34:30|1722.8|1722.4|1722.8|1722.4|1723.6|1723.2|1722.2|1722|1180
1616765680000|2021-03-26 13:34:40|1722.6|1722.6|1722.8|1722.4|1723|1722.8|1722.6|1722.2|150
1616765690000|2021-03-26 13:34:50|1723|1722.6|1723|1722.6|1723|1722.8|1722.8|1722.4|883
1616765700000|2021-03-26 13:35:00|1723.2|1722.8|1724.2|1723.6|1724.2|1724|1723.2|1722.8|6879
1616765710000|2021-03-26 13:35:10|1724|1723.4|1723.4|1723.2|1724|1723.6|1723|1722.6|747
1616765720000|2021-03-26 13:35:20|1723.6|1723.4|1723|1722.8|1724|1723.8|1723|1722.6|1464
1616765730000|2021-03-26 13:35:30|1723.2|1723|1722.2|1722|1723.2|1723|1722.2|1722|33734
1616765740000|2021-03-26 13:35:40|1722|1721.8|1721.8|1721.4|1722|1721.8|1721.4|1721.2|1023
1616765750000|2021-03-26 13:35:50|1721.6|1721.6|1721.6|1721.2|1721.6|1721.6|1720.6|1720.2|3226
1616765760000|2021-03-26 13:36:00|1721.4|1721|1721.2|1720.8|1721.4|1721|1721|1720.8|1550
1616765770000|2021-03-26 13:36:10|1721|1720.6|1720.8|1720.6|1721.2|1721|1720.8|1720.6|2308
1616765780000|2021-03-26 13:36:20|1720.6|1720.4|1720|1719.8|1720.6|1720.4|1720|1719.6|2488
1616765790000|2021-03-26 13:36:30|1719.8|1719.6|1720.4|1720|1720.4|1720.2|1719.8|1719.4|327
1616765800000|2021-03-26 13:36:40|1720.2|1719.8|1720.8|1720.4|1720.8|1720.6|1720|1719.8|2851
1616765810000|2021-03-26 13:36:50|1720.6|1720.2|1721|1720.6|1721.2|1720.8|1720.6|1720.2|661
1616765820000|2021-03-26 13:37:00|1721.2|1720.8|1719.8|1719.4|1721.6|1721.2|1719.8|1719.4|3743
1616765830000|2021-03-26 13:37:10|1720|1719.6|1720.6|1720.2|1720.6|1720.2|1719.8|1719.6|913
1616765840000|2021-03-26 13:37:20|1720.4|1720|1720.2|1719.8|1720.6|1720.2|1720|1719.6|628
1616765850000|2021-03-26 13:37:30|1720|1719.6|1719.2|1718.8|1720|1719.6|1719|1718.6|14978
1616765860000|2021-03-26 13:37:40|1719.4|1719|1719.4|1719|1719.4|1719|1719|1718.8|300
1616765870000|2021-03-26 13:37:50|1719.2|1718.8|1718.4|1717.8|1719.2|1718.8|1718|1717.8|7249
1616765880000|2021-03-26 13:38:00|1718.2|1717.6|1718.4|1718.2|1719|1718.6|1717.8|1717.6|1952
1616765890000|2021-03-26 13:38:10|1718.6|1718.4|1718.8|1718.2|1718.8|1718.6|1718.2|1718|1006
1616765900000|2021-03-26 13:38:20|1718.6|1718|1718.4|1718|1718.6|1718.2|1717.6|1717.4|4323
1616765910000|2021-03-26 13:38:30|1718|1717.8|1718.4|1718|1718.4|1718|1717.8|1717.6|536
1616765920000|2021-03-26 13:38:40|1718.6|1718.2|1719.8|1719.4|1720|1719.6|1718.6|1718.2|5563
1616765930000|2021-03-26 13:38:50|1720|1719.6|1719.6|1719.4|1720|1719.8|1719.6|1719.2|6364
1616765940000|2021-03-26 13:39:00|1719.4|1719.2|1720.8|1720.4|1720.8|1720.4|1719.4|1719|4040
1616765950000|2021-03-26 13:39:10|1721|1720.6|1721.2|1721|1721.4|1721.2|1720.8|1720.4|655
1616765960000|2021-03-26 13:39:20|1721.4|1721.2|1721.4|1721|1721.8|1721.6|1721.2|1721|2091
1616765970000|2021-03-26 13:39:30|1721.6|1721.2|1722.2|1722|1722.4|1722.2|1721.2|1721|7937
1616765980000|2021-03-26 13:39:40|1722.4|1721.8|1722.6|1722.4|1723.4|1723|1722|1721.8|8300
1616765990000|2021-03-26 13:39:50|1722.8|1722.2|1722.6|1722.2|1722.8|1722.6|1722.2|1722|3031
1616766000000|2021-03-26 13:40:00|1722.8|1722.4|1722.6|1722.4|1722.8|1722.6|1722.2|1721.8|6295
1616766010000|2021-03-26 13:40:10|1722.8|1722.6|1723|1722.8|1723.4|1723|1722.8|1722.4|7386
1616766020000|2021-03-26 13:40:20|1723.2|1723|1722.8|1722.4|1723.8|1723.2|1722.6|1722.4|21810
1616766030000|2021-03-26 13:40:30|1723|1722.6|1722.8|1722.6|1724|1723.6|1722.8|1722.6|35411
1616766040000|2021-03-26 13:40:40|1722.6|1722.4|1723|1722.6|1723|1722.6|1722.4|1722|8013
1616766050000|2021-03-26 13:40:50|1722.8|1722.2|1723.2|1722.8|1723.2|1723|1722.6|1722.2|6389
1616766060000|2021-03-26 13:41:00|1723|1722.6|1723.2|1722.8|1723.4|1723.2|1722.8|1722.4|11607
1616766070000|2021-03-26 13:41:10|1723|1722.6|1723|1722.8|1723.2|1723|1722.8|1722.6|11875
1616766080000|2021-03-26 13:41:20|1722.8|1722.6|1721.8|1721.6|1722.8|1722.6|1721.6|1721.4|8090
1616766090000|2021-03-26 13:41:30|1722|1721.4|1722|1721.8|1722.2|1722|1722|1721.4|3074
1616766100000|2021-03-26 13:41:40|1722.2|1722|1722.6|1722|1722.8|1722.6|1722|1722|5574
1616766110000|2021-03-26 13:41:50|1722.4|1722.2|1722.2|1721.8|1722.8|1722.6|1722.2|1721.8|4267
1616766120000|2021-03-26 13:42:00|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1721.6|1721.4|4095
1616766130000|2021-03-26 13:42:10|1722.4|1721.6|1721.8|1721.4|1722.4|1721.8|1721.4|1721.2|830
1616766140000|2021-03-26 13:42:20|1721.6|1721.2|1721.4|1721.2|1721.8|1721.6|1721.4|1721|8881
1616766150000|2021-03-26 13:42:30|1721.2|1721|1721.6|1721.2|1721.8|1721.4|1721.2|1721|4084
1616766160000|2021-03-26 13:42:40|1721.4|1721|1722|1721.8|1722|1721.8|1721.2|1721|8713
1616766170000|2021-03-26 13:42:50|1722.2|1722|1721.8|1721.4|1722.4|1722.2|1721.6|1721.4|3036
1616766180000|2021-03-26 13:43:00|1721.6|1721.2|1721|1720.6|1721.6|1721.2|1720.4|1720.2|2794
1616766190000|2021-03-26 13:43:10|1721.2|1720.8|1721.4|1721|1721.4|1721|1720.8|1720.6|720
1616766200000|2021-03-26 13:43:20|1721.6|1721.2|1722.4|1721.8|1723.2|1722.8|1721.6|1721.2|23069
1616766210000|2021-03-26 13:43:30|1722.6|1722|1722.2|1722|1722.6|1722.4|1722.2|1722|1075
1616766220000|2021-03-26 13:43:40|1722|1721.8|1722.6|1722.2|1722.8|1722.4|1722|1721.8|2287
1616766230000|2021-03-26 13:43:50|1722.4|1722.4|1722.6|1722|1723|1722.8|1722|1721.8|4274
1616766240000|2021-03-26 13:44:00|1722.8|1722.2|1722.4|1722.2|1723|1722.6|1722.4|1722|200
1616766250000|2021-03-26 13:44:10|1722.6|1722.4|1722.2|1721.6|1722.6|1722.4|1721.6|1721.4|5829
1616766260000|2021-03-26 13:44:20|1722|1721.8|1722.2|1721.8|1722.4|1722|1721.8|1721.6|554
1616766270000|2021-03-26 13:44:30|1722.4|1722|1722.8|1722.6|1723|1722.6|1722.4|1722|834
1616766280000|2021-03-26 13:44:40|1723|1722.4|1723.6|1723.2|1723.8|1723.6|1723|1722.4|12287
1616766290000|2021-03-26 13:44:50|1723.4|1723.4|1723.2|1722.8|1723.6|1723.4|1722.8|1722.6|4357
1616766300000|2021-03-26 13:45:00|1723|1723|1723.6|1723.4|1723.8|1723.4|1723|1723|930
1616766310000|2021-03-26 13:45:10|1723.8|1723.6|1723.8|1723.6|1724|1723.8|1723.6|1723.2|1609
1616766320000|2021-03-26 13:45:20|1724|1723.4|1723.6|1723.2|1724|1723.6|1723.2|1723|613
1616766330000|2021-03-26 13:45:30|1723.4|1723|1724|1723.8|1724.2|1724|1723.2|1723|5649
1616766340000|2021-03-26 13:45:40|1723.8|1723.6|1723.6|1723.4|1724|1723.8|1723.6|1723.4|5560
1616766350000|2021-03-26 13:45:50|1723.4|1723.2|1723.8|1723.6|1724.2|1724|1723.4|1723.2|13890
1616766360000|2021-03-26 13:46:00|1724|1723.4|1725.4|1724.8|1725.6|1725.2|1723.6|1723.4|31885
1616766370000|2021-03-26 13:46:10|1725.2|1724.6|1725|1724.6|1725.2|1725|1724.6|1724.4|7428
1616766380000|2021-03-26 13:46:20|1724.8|1724.8|1725|1724.8|1725.2|1725|1724.6|1724.4|1311
1616766390000|2021-03-26 13:46:30|1725.2|1725|1725|1724.6|1725.6|1725.2|1724.8|1724.6|4494
1616766400000|2021-03-26 13:46:40|1724.8|1724.8|1724.8|1724.2|1725|1724.8|1724.6|1724.2|100
1616766410000|2021-03-26 13:46:50|1724.6|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724|553
1616766420000|2021-03-26 13:47:00|1724.8|1724.4|1724.4|1724|1724.8|1724.6|1724.2|1724|1969
1616766430000|2021-03-26 13:47:10|1724.2|1724.2|1724.8|1724.2|1724.8|1724.6|1724.2|1724|1293
1616766440000|2021-03-26 13:47:20|1724.6|1724.4|1725.6|1725.4|1725.8|1725.4|1724.6|1724.4|8704
1616766450000|2021-03-26 13:47:30|1725.4|1725.2|1723.8|1723.6|1725.6|1725.2|1723.8|1723.6|4803
1616766460000|2021-03-26 13:47:40|1724|1723.8|1722|1721.8|1724|1723.8|1721.6|1721.4|3911
1616766470000|2021-03-26 13:47:50|1722.2|1722|1721.4|1721|1722.4|1722|1720.6|1720.4|5110
1616766480000|2021-03-26 13:48:00|1721.2|1721.2|1722|1721.8|1722.4|1722.2|1721.2|1721.2|3624
1616766490000|2021-03-26 13:48:10|1722.2|1722|1721.6|1721.4|1722.4|1722|1721.6|1721.4|500
1616766500000|2021-03-26 13:48:20|1721.8|1721.2|1721.6|1721.4|1722|1721.8|1721.4|1721|1333
1616766510000|2021-03-26 13:48:30|1721.8|1721.2|1722.8|1722.4|1723|1722.4|1721.6|1721|2796
1616766520000|2021-03-26 13:48:40|1722.6|1722.6|1722|1721.6|1722.6|1722.6|1721.6|1721.4|2378
1616766530000|2021-03-26 13:48:50|1722.2|1721.8|1721.8|1721.6|1722.2|1722|1721.2|1721|6338
1616766540000|2021-03-26 13:49:00|1721.6|1721.4|1721.6|1721.2|1721.8|1721.4|1720.6|1720.4|13351
1616766550000|2021-03-26 13:49:10|1721.8|1721.4|1721.2|1720.8|1721.8|1721.6|1721.2|1720.6|1563
1616766560000|2021-03-26 13:49:20|1721.4|1721|1721.6|1721.2|1721.6|1721.4|1721|1720.6|1772
1616766570000|2021-03-26 13:49:30|1721.8|1721|1722|1721.4|1722.2|1721.8|1721.6|1721|0
1616766580000|2021-03-26 13:49:40|1721.4|1721.2|1721.4|1721.2|1721.6|1721.2|1721.2|1721|16723
1616766590000|2021-03-26 13:49:50|1721.6|1721|1721.2|1721|1721.6|1721.2|1721.2|1721|4653
1616766600000|2021-03-26 13:50:00|1721|1720.8|1722.4|1722|1722.4|1722|1720.8|1720.6|10810
1616766610000|2021-03-26 13:50:10|1722.6|1722.2|1723.6|1723.2|1724.8|1724.2|1722.6|1722.2|10305
1616766620000|2021-03-26 13:50:20|1723.8|1723.4|1724|1723.6|1724.2|1723.8|1723.6|1723.4|1300
1616766630000|2021-03-26 13:50:30|1723.8|1723.8|1724.2|1723.8|1724.6|1724.4|1723.8|1723.8|3247
1616766640000|2021-03-26 13:50:40|1724.4|1724|1724.4|1723.8|1724.6|1724.2|1724|1723.8|10300
1616766650000|2021-03-26 13:50:50|1724.2|1723.6|1723|1722.6|1724.2|1723.6|1723|1722.6|711
1616766660000|2021-03-26 13:51:00|1723.2|1722.8|1721.8|1721.4|1723.2|1722.8|1721.8|1721.4|4504
1616766670000|2021-03-26 13:51:10|1722|1721.6|1722.6|1722.2|1722.6|1722.2|1722|1721.6|2285
1616766680000|2021-03-26 13:51:20|1722.8|1722.4|1723.4|1723.2|1723.6|1723.4|1722.6|1722.4|6602
1616766690000|2021-03-26 13:51:30|1723.2|1723|1723.2|1723|1723.6|1723.2|1723|1722.6|7209
1616766700000|2021-03-26 13:51:40|1723.4|1723.2|1723.8|1723.4|1723.8|1723.6|1723.4|1723|1819
1616766710000|2021-03-26 13:51:50|1723.6|1723.2|1723.6|1723.4|1723.6|1723.4|1723.2|1723|504
1616766720000|2021-03-26 13:52:00|1723.8|1723.2|1723.6|1723.2|1723.8|1723.4|1723.2|1723|2941
1616766730000|2021-03-26 13:52:10|1723.4|1723.4|1723.6|1723.2|1724|1723.8|1723.4|1723.2|1683
1616766740000|2021-03-26 13:52:20|1723.4|1723|1723|1722.4|1723.4|1723|1722.6|1722.4|7238
1616766750000|2021-03-26 13:52:30|1722.8|1722.6|1722.4|1722|1723|1722.6|1722.2|1722|1485
1616766760000|2021-03-26 13:52:40|1722.2|1722.2|1722.4|1722|1722.6|1722.4|1722|1721.4|2435
1616766770000|2021-03-26 13:52:50|1722.2|1721.8|1722|1721.6|1722.4|1722|1722|1721.6|5826
1616766780000|2021-03-26 13:53:00|1722.2|1721.8|1721.8|1721.4|1722.4|1722|1721.6|1721.2|5445
1616766790000|2021-03-26 13:53:10|1722|1721.6|1721.2|1720.8|1722|1721.8|1721|1720.8|1503
1616766800000|2021-03-26 13:53:20|1721.4|1721|1720.4|1719.8|1721.6|1721.2|1720|1719.6|4814
1616766810000|2021-03-26 13:53:30|1720.2|1719.6|1720.2|1719.8|1720.8|1720.4|1720|1719.6|3684
1616766820000|2021-03-26 13:53:40|1720|1719.6|1719.4|1719|1720|1719.6|1719.4|1718.8|200
1616766830000|2021-03-26 13:53:50|1719.6|1719.2|1718.6|1718.2|1719.8|1719.4|1718.4|1718.2|4804
1616766840000|2021-03-26 13:54:00|1718.4|1718.4|1717.4|1717|1718.4|1718.4|1716.6|1716.4|25693
1616766850000|2021-03-26 13:54:10|1717.6|1717.2|1717.8|1717.4|1718|1717.6|1717.2|1716.8|12513
1616766860000|2021-03-26 13:54:20|1717.6|1717.6|1717.2|1717|1717.8|1717.6|1716.8|1716.6|3771
1616766870000|2021-03-26 13:54:30|1717.4|1716.8|1717.6|1717.2|1717.6|1717.2|1716.8|1716.4|4702
1616766880000|2021-03-26 13:54:40|1718|1717.4|1718.4|1718.2|1718.6|1718.2|1717.8|1717.4|3137
1616766890000|2021-03-26 13:54:50|1718.2|1718|1718.8|1718.4|1719|1718.6|1718.2|1718|5421
1616766900000|2021-03-26 13:55:00|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.4|1205
1616766910000|2021-03-26 13:55:10|1719.2|1718.8|1719.4|1719.2|1720|1719.8|1719.2|1718.8|4902
1616766920000|2021-03-26 13:55:20|1719.6|1719.4|1720.6|1720.2|1720.6|1720.2|1719.6|1719.4|3433
1616766930000|2021-03-26 13:55:30|1720.4|1720|1720.2|1720|1720.8|1720.6|1720|1719.8|5085
1616766940000|2021-03-26 13:55:40|1720.4|1720.2|1719.8|1719.6|1720.4|1720.2|1719|1718.8|1786
1616766950000|2021-03-26 13:55:50|1720|1719.4|1719.4|1719.2|1720|1719.6|1719.4|1719|4450
1616766960000|2021-03-26 13:56:00|1719.6|1719.4|1718.4|1718|1719.8|1719.6|1718.4|1717.8|7860
1616766970000|2021-03-26 13:56:10|1718.2|1717.8|1718.2|1718|1718.6|1718.4|1718.2|1717.8|421
1616766980000|2021-03-26 13:56:20|1718.4|1718.2|1718.8|1718.4|1719|1718.8|1718.4|1718.2|1810
1616766990000|2021-03-26 13:56:30|1719|1718.6|1719.4|1719|1719.4|1719.2|1718.8|1718.4|2372
1616767000000|2021-03-26 13:56:40|1719.6|1719.2|1719.8|1719.4|1720.2|1720|1719.4|1719|12357
1616767010000|2021-03-26 13:56:50|1720|1719.6|1719.2|1719|1720|1719.8|1719|1718.8|4046
1616767020000|2021-03-26 13:57:00|1719.4|1719.2|1718.8|1718.6|1719.4|1719.2|1718.4|1718|1440
1616767030000|2021-03-26 13:57:10|1718.6|1718.4|1718.8|1718.2|1718.8|1718.6|1718.2|1718|1555
1616767040000|2021-03-26 13:57:20||1718.4||1718.4||1718.4||1718.2|0
1616767050000|2021-03-26 13:57:30|1718.6|1718.6|1719.4|1719|1719.6|1719.4|1718.6|1718.4|9859
1616767060000|2021-03-26 13:57:40|1719.2|1718.8|1719.6|1719.2|1719.8|1719.4|1719|1718.8|7607
1616767070000|2021-03-26 13:57:50|1719.8|1719.4|1719|1718.4|1719.8|1719.4|1718.8|1718.2|418
1616767080000|2021-03-26 13:58:00|1719.4|1718.6|1720.2|1719.6|1720.2|1719.8|1719.2|1718.6|6321
1616767090000|2021-03-26 13:58:10|1720.4|1719.8|1720.4|1720|1720.6|1720.2|1720.4|1719.8|100
1616767100000|2021-03-26 13:58:20|1720.8|1720.2|1720.6|1720.2|1720.8|1720.2|1720.6|1720.2|14
1616767110000|2021-03-26 13:58:30|1720.4|1720|1720.2|1720|1720.4|1720|1720.2|1720|878
1616767120000|2021-03-26 13:58:40|1720.4|1719.8|1720|1719.6|1720.6|1719.8|1720|1719.6|6502
1616767130000|2021-03-26 13:58:50|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|0
1616767140000|2021-03-26 13:59:00||1719.2||1719.2||1719.2||1719.2|0
1616767150000|2021-03-26 13:59:10|1719.6|1719.4|1719.4|1718.8|1719.6|1719.6|1719.2|1718.8|5847
1616767160000|2021-03-26 13:59:20|1719.6|1719|1719.4|1718.8|1719.6|1719.2|1719.2|1718.8|1132
1616767170000|2021-03-26 13:59:30|1719.2|1718.4|1718.4|1718|1719.2|1718.4|1718.4|1718|410
1616767180000|2021-03-26 13:59:40|1718.6|1718.2|1719.4|1718.8|1719.4|1718.8|1718.6|1718.2|2897
1616767190000|2021-03-26 13:59:50|1719.6|1719|1719.4|1719|1719.8|1719.2|1719.4|1719|1570
1616767200000|2021-03-26 14:00:00|1719.6|1718.8|1719.8|1719.4|1720|1719.6|1719.2|1718.8|3707
1616767210000|2021-03-26 14:00:10|1719.6|1719.2|1719.8|1719.4|1720|1719.4|1719.2|1718.6|675
1616767220000|2021-03-26 14:00:20|1719.6|1719.6|1719.6|1719|1719.6|1719.6|1719.2|1718.8|2804
1616767230000|2021-03-26 14:00:30|1719.4|1719.2|1720.2|1719.6|1720.2|1719.6|1719.4|1719.2|2704
1616767240000|2021-03-26 14:00:40|1720.4|1719.8|1720.4|1720|1720.6|1720.2|1720|1719.8|1531
1616767250000|2021-03-26 14:00:50|1720.2|1719.8|1720.6|1720|1720.8|1720.4|1720.2|1719.8|280
1616767260000|2021-03-26 14:01:00|1720.8|1720.2|1721|1720.6|1721.2|1720.8|1720.8|1720.2|1036
1616767270000|2021-03-26 14:01:10|1721.2|1720.8|1721.8|1721.6|1722|1721.6|1721.2|1720.8|317
1616767280000|2021-03-26 14:01:20|1722|1722|1722.6|1722|1722.8|1722|1722|1722|0
1616767290000|2021-03-26 14:01:30|1722.4|1721.8|1722.2|1721.6|1722.4|1721.8|1722|1721.6|755
1616767300000|2021-03-26 14:01:40|1722.4|1721.8|1721.6|1721.2|1722.6|1722.2|1721.4|1721|1625
1616767310000|2021-03-26 14:01:50|1721.8|1721.4|1722.8|1722|1722.8|1722|1721.8|1721.4|53
1616767320000|2021-03-26 14:02:00|1722.6|1721.8|1722|1721.6|1722.8|1721.8|1721.8|1721.6|484
1616767330000|2021-03-26 14:02:10|1721.8|1721.4|1721.4|1720.8|1721.8|1721.6|1721.2|1720.6|1453
1616767340000|2021-03-26 14:02:20|1721.2|1721|1721.4|1720.8|1721.4|1721.2|1721.2|1720.8|2681
1616767350000|2021-03-26 14:02:30|1721.2|1720.6|1720.4|1720|1721.4|1720.6|1720.2|1719.8|303
1616767360000|2021-03-26 14:02:40|1720.2|1719.8|1720.4|1720|1720.4|1720.2|1720|1719.6|2300
1616767370000|2021-03-26 14:02:50|1720.2|1719.8|1719.6|1719.2|1720.4|1720|1719.2|1718.8|5764
1616767380000|2021-03-26 14:03:00|1719.4|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|1969
1616767390000|2021-03-26 14:03:10|1719|1718.6|1718.6|1718.2|1719|1718.8|1718.4|1718.2|1648
1616767400000|2021-03-26 14:03:20|1718.4|1718|1718.6|1718|1718.6|1718|1718|1717.6|4144
1616767410000|2021-03-26 14:03:30|1718.8|1718.2|1718.8|1718.4|1719|1718.6|1718.6|1718.2|336
1616767420000|2021-03-26 14:03:40|1718.6|1718.2|1718.4|1717.8|1718.8|1718.4|1718|1717.6|1489
1616767430000|2021-03-26 14:03:50|1718.2|1717.6|1718.4|1718|1718.4|1718|1718|1717.6|0
1616767440000|2021-03-26 14:04:00|1718.2|1717.8|1716.8|1716.2|1718.2|1717.8|1716.6|1716.2|8122
1616767450000|2021-03-26 14:04:10|1716.6|1716.4|1715.4|1714.8|1716.6|1716.4|1715|1714.8|22885
1616767460000|2021-03-26 14:04:20|1715.2|1715|1714.2|1713.8|1715.2|1715|1714|1713.6|16019
1616767470000|2021-03-26 14:04:30|1714|1714|1715.4|1715|1715.4|1715|1713.8|1713.2|10359
1616767480000|2021-03-26 14:04:40|1715.6|1715.2|1715.6|1715.2|1715.6|1715.4|1715.2|1714.8|1499
1616767490000|2021-03-26 14:04:50|1715.4|1715|1716.2|1715.8|1716.4|1715.8|1715.2|1714.8|1804
1616767500000|2021-03-26 14:05:00|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.6|1715.4|1048
1616767510000|2021-03-26 14:05:10|1716|1715.6|1717|1716.6|1717|1716.6|1715.8|1715.6|4424
1616767520000|2021-03-26 14:05:20|1716.8|1716.4|1716.8|1716.6|1716.8|1716.6|1716|1715.8|3045
1616767530000|2021-03-26 14:05:30||1716.4||1716.4||1716.4||1716|0
1616767540000|2021-03-26 14:05:40|1717|1716.2|1716.4|1716.2|1717|1716.4|1716.2|1716|944
1616767550000|2021-03-26 14:05:50|1716.2|1716|1716.2|1715.8|1716.2|1716|1716|1715.6|0
1616767560000|2021-03-26 14:06:00|1716.4|1716|1717|1716.6|1717|1716.6|1716.4|1716|1454
1616767570000|2021-03-26 14:06:10|1716.8|1716.8|1716.8|1716.4|1717|1716.8|1716.8|1716.4|125
1616767580000|2021-03-26 14:06:20|1717|1716.6|1716.8|1716.4|1717|1716.6|1716.6|1716.4|169
1616767590000|2021-03-26 14:06:30|1716.6|1716.2|1717|1716.8|1717|1716.8|1716.4|1716|2394
1616767600000|2021-03-26 14:06:40|1716.8|1716.6|1716.4|1716|1717|1716.6|1716.2|1715.8|451
1616767610000|2021-03-26 14:06:50|1716.6|1715.8|1716.8|1716.2|1716.8|1716.2|1716.4|1715.8|1134
1616767620000|2021-03-26 14:07:00|1716.6|1716.4|1715.8|1715.2|1716.8|1716.4|1715.6|1715|2301
1616767630000|2021-03-26 14:07:10|1715.6|1715.4|1715.6|1715|1715.8|1715.4|1715.4|1715|600
1616767640000|2021-03-26 14:07:20|1715.4|1714.8|1714.8|1714.4|1715.4|1714.8|1714.6|1714.2|3050
1616767650000|2021-03-26 14:07:30|1714.6|1714.2|1716|1715.6|1716.2|1715.8|1714.6|1714.2|647
1616767660000|2021-03-26 14:07:40|1716.2|1715.4|1716.8|1716.4|1717.4|1717|1716.2|1715.2|1634
1616767670000|2021-03-26 14:07:50|1717|1716.6|1716.6|1715.8|1717.4|1716.8|1716.6|1715.8|2986
1616767680000|2021-03-26 14:08:00|1716.4|1715.6|1715.4|1715|1716.4|1715.6|1715.2|1715|1000
1616767690000|2021-03-26 14:08:10|1715.6|1714.8|1716|1715.6|1716|1715.6|1714.8|1714.6|3443
1616767700000|2021-03-26 14:08:20|1715.8|1715.4|1715.4|1715|1716|1715.4|1715.2|1714.8|0
1616767710000|2021-03-26 14:08:30|1715.2|1714.8|1715.4|1714.8|1715.4|1715.2|1715|1714.6|128
1616767720000|2021-03-26 14:08:40|1715.6|1715|1715.6|1715.2|1715.6|1715.4|1715.4|1714.8|0
1616767730000|2021-03-26 14:08:50|1715.8|1715.4|1715.8|1715.2|1715.8|1715.6|1715.8|1715.2|434
1616767740000|2021-03-26 14:09:00|1715.6|1715|1714.8|1714.4|1715.6|1715.2|1714.8|1714.4|1006
1616767750000|2021-03-26 14:09:10|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714|1713.8|799
1616767760000|2021-03-26 14:09:20|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|73
1616767770000|2021-03-26 14:09:30|1714.6|1714.2|1715|1714.6|1715|1714.8|1714.6|1714.2|216
1616767780000|2021-03-26 14:09:40|1715.2|1714.4|1715.4|1715|1715.4|1715|1715.2|1714.4|205
1616767790000|2021-03-26 14:09:50|1715.2|1714.8|1715.2|1714.6|1715.2|1715|1715|1714.6|500
1616767800000|2021-03-26 14:10:00|1715|1714.8|1715.4|1715|1715.4|1715.2|1714.8|1714.6|1671
1616767810000|2021-03-26 14:10:10|1715.2|1714.8|1715.2|1714.6|1715.2|1714.8|1715|1714.6|1256
1616767820000|2021-03-26 14:10:20|1715.4|1714.8|1715.8|1715.6|1716|1715.8|1715.4|1714.8|1006
1616767830000|2021-03-26 14:10:30|1716|1715.4|1715.8|1715.4|1716|1715.6|1715.6|1715.4|2602
1616767840000|2021-03-26 14:10:40|1715.6|1715.2|1714.8|1714.6|1715.6|1715.2|1714.6|1714.4|3164
1616767850000|2021-03-26 14:10:50|1715|1714.8|1715.2|1714.8|1715.2|1715|1715|1714.8|1171
1616767860000|2021-03-26 14:11:00|1715.4|1715|1716.4|1715.8|1716.4|1716|1715.4|1715|4359
1616767870000|2021-03-26 14:11:10|1718|1716|1717.6|1717.2|1718|1717.4|1716.8|1716|70415
1616767880000|2021-03-26 14:11:20|1717.8|1717.4|1718.2|1718|1718.4|1718.2|1717.8|1717.4|5869
1616767890000|2021-03-26 14:11:30|1718.4|1718.2|1718.4|1717.8|1718.6|1718.2|1718.4|1717.8|0
1616767900000|2021-03-26 14:11:40|1718.2|1717.6|1717.4|1717|1718.2|1717.6|1717.2|1717|6694
1616767910000|2021-03-26 14:11:50|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1716.8|1716.6|595
1616767920000|2021-03-26 14:12:00|1717.4|1717|1718|1717.6|1718|1717.6|1717.4|1717|0
1616767930000|2021-03-26 14:12:10|1717.8|1717.8|1718.6|1718.2|1718.8|1718.6|1717.8|1717.4|3420
1616767940000|2021-03-26 14:12:20|1718.4|1718|1718.2|1717.6|1718.4|1718|1717.8|1717.4|630
1616767950000|2021-03-26 14:12:30|1718|1717.8|1718|1717.6|1718|1717.8|1717.8|1717.6|500
1616767960000|2021-03-26 14:12:40|1718.2|1717.8|1718.6|1718|1718.6|1718.4|1717.8|1717.6|676
1616767970000|2021-03-26 14:12:50|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|2714
1616767980000|2021-03-26 14:13:00|1718.8|1718.4|1719.4|1719|1719.4|1719|1718.6|1718.4|1254
1616767990000|2021-03-26 14:13:10|1719.6|1719.2|1720|1719.6|1720|1719.6|1719.6|1719.2|2094
1616768000000|2021-03-26 14:13:20|1719.8|1719.4|1719.6|1719.4|1719.8|1719.4|1719.6|1719.4|23
1616768010000|2021-03-26 14:13:30|1719.4|1719.2|1719.6|1719.2|1719.8|1719.4|1719.4|1719|2433
1616768020000|2021-03-26 14:13:40|1719.4|1719|1719|1718.4|1719.4|1719|1718|1717.8|12007
1616768030000|2021-03-26 14:13:50|1718.8|1718.2|1718.4|1718|1718.8|1718.4|1718.2|1717.8|705
1616768040000|2021-03-26 14:14:00|1718.6|1718.2|1718.8|1718.4|1718.8|1718.6|1718.4|1718|40
1616768050000|2021-03-26 14:14:10|1719|1718.2|1719.2|1719|1719.6|1719.2|1719|1718.2|540
1616768060000|2021-03-26 14:14:20|1719.4|1719.2|1719.8|1719.2|1719.8|1719.4|1719.2|1719.2|721
1616768070000|2021-03-26 14:14:30|1719.6|1719.4|1720|1719.6|1720|1719.6|1719.6|1719.4|570
1616768080000|2021-03-26 14:14:40|1720.2|1719.8|1721|1720.6|1721|1720.6|1720.2|1719.8|1602
1616768090000|2021-03-26 14:14:50|1720.8|1720.4|1721.2|1721|1721.4|1721|1720.8|1720.4|591
1616768100000|2021-03-26 14:15:00|1721.4|1721.2|1721|1720.6|1721.6|1721.2|1720.8|1720.4|801
1616768110000|2021-03-26 14:15:10|1721.2|1720.8|1721.6|1721|1721.6|1721.2|1721.2|1720.8|1917
1616768120000|2021-03-26 14:15:20|1721.4|1721.2|1721.4|1721|1721.6|1721.2|1721.4|1721|0
1616768130000|2021-03-26 14:15:30|1721.6|1721.2|1721.6|1721.2|1722|1721.8|1721.4|1721.2|1889
1616768140000|2021-03-26 14:15:40|1721.8|1721.4|1722|1721.8|1722|1721.8|1721.4|1721.2|1690
1616768150000|2021-03-26 14:15:50|1721.8|1721.6|1720.6|1720.2|1721.8|1721.6|1720.4|1720.2|10722
1616768160000|2021-03-26 14:16:00|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1720|2997
1616768170000|2021-03-26 14:16:10|1720.4|1720|1720|1719.6|1720.4|1720|1719.8|1719.4|101625
1616768180000|2021-03-26 14:16:20|1720.2|1719.8|1720.2|1719.6|1720.4|1720|1720.2|1719.6|0
1616768190000|2021-03-26 14:16:30|1719.8|1719.8|1720.2|1720|1720.4|1720|1719.8|1719.6|3632
1616768200000|2021-03-26 14:16:40|1720.4|1719.8|1720|1719.8|1720.4|1719.8|1720|1719.8|3000
1616768210000|2021-03-26 14:16:50|1719.8|1719.6|1720.2|1719.6|1720.2|1719.6|1718.8|1718.6|5231
1616768220000|2021-03-26 14:17:00|1720|1719.8|1720|1719.4|1720|1719.8|1719.6|1719.2|715
1616768230000|2021-03-26 14:17:10|1719.8|1719.6|1720.2|1719.8|1720.2|1719.8|1719.6|1719.2|0
1616768240000|2021-03-26 14:17:20|1720.4|1719.6|1720|1719.6|1720.4|1720|1719.8|1719.4|6701
1616768250000|2021-03-26 14:17:30|1719.8|1719.4|1719|1718.6|1719.8|1719.4|1719|1718.4|1809
1616768260000|2021-03-26 14:17:40|1719.2|1718.8|1719|1718.8|1719.4|1719|1718.8|1718.6|4162
1616768270000|2021-03-26 14:17:50||1718.6||1718.6||1718.6||1718.4|0
1616768280000|2021-03-26 14:18:00|1719.2|1718.8|1719.6|1719.2|1719.8|1719.4|1719.2|1718.8|4148
1616768290000|2021-03-26 14:18:10|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1719.4|1719|216
1616768300000|2021-03-26 14:18:20|1719.8|1719.4|1720|1719.6|1720|1719.8|1719.8|1719.4|1500
1616768310000|2021-03-26 14:18:30|1719.8|1719.4|1719.2|1718.8|1720|1719.6|1719|1718.8|1558
1616768320000|2021-03-26 14:18:40|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|0
1616768330000|2021-03-26 14:18:50|1719.4|1719|1718.2|1717.8|1719.4|1719.2|1718|1717.6|13342
1616768340000|2021-03-26 14:19:00|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1718|0
1616768350000|2021-03-26 14:19:10|1718.4|1718|1718|1717.6|1718.4|1718.2|1718|1717.4|4111
1616768360000|2021-03-26 14:19:20|1718.2|1717.4|1718.8|1718.4|1719|1718.6|1718.2|1717.4|435
1616768370000|2021-03-26 14:19:30|1719|1718.6|1719|1718.6|1719|1718.8|1719|1718.4|0
1616768380000|2021-03-26 14:19:40|1719.2|1718.8|1718.6|1718.2|1719.2|1719|1718.4|1718|2683
1616768390000|2021-03-26 14:19:50|1718.4|1718|1717.8|1717.4|1718.4|1718.2|1717.6|1717.2|1537
1616768400000|2021-03-26 14:20:00|1718|1717.6|1718.2|1718|1718.2|1718|1718|1717.6|0
1616768410000|2021-03-26 14:20:10|1718|1717.8|1718|1717.4|1718|1717.8|1717.8|1717.4|3475
1616768420000|2021-03-26 14:20:20|1718.2|1717.6|1718.2|1717.8|1718.2|1718|1718.2|1717.6|1003
1616768430000|2021-03-26 14:20:30|1718.4|1718|1718.2|1717.8|1718.4|1718.2|1718|1717.8|5458
1616768440000|2021-03-26 14:20:40|1718.4|1718|1718.4|1717.8|1718.6|1718.2|1718|1717.6|3742
1616768450000|2021-03-26 14:20:50|1718.2|1717.6|1718.4|1718|1718.4|1718|1718|1717.6|1233
1616768460000|2021-03-26 14:21:00|1718.2|1717.8|1717.8|1717.4|1718.2|1717.8|1717.6|1717.2|1222
1616768470000|2021-03-26 14:21:10|1717.6|1717.2|1717.6|1717.2|1718|1717.4|1717.4|1717|1150
1616768480000|2021-03-26 14:21:20|1717.4|1717.4|1718|1717.6|1718|1717.6|1717.4|1717.2|2281
1616768490000|2021-03-26 14:21:30|1718.2|1717.8|1718.8|1718.4|1719|1718.6|1718|1717.8|2501
1616768500000|2021-03-26 14:21:40|1718.6|1718.2|1718.6|1718.2|1718.8|1718.4|1718.2|1717.8|3582
1616768510000|2021-03-26 14:21:50|1718.4|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1717.8|2650
1616768520000|2021-03-26 14:22:00|1718.6|1718.4|1719.4|1718.8|1719.4|1718.8|1718.6|1718.4|1009
1616768530000|2021-03-26 14:22:10|1719.2|1719|1719.6|1719.2|1719.8|1719.6|1719.2|1719|602
1616768540000|2021-03-26 14:22:20|1719.8|1719.4|1720|1719.6|1720.2|1719.6|1719.8|1719.4|852
1616768550000|2021-03-26 14:22:30|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|568
1616768560000|2021-03-26 14:22:40|1719.6|1719.2|1719.8|1719.2|1719.8|1719.2|1719.4|1719|1043
1616768570000|2021-03-26 14:22:50|1720|1719.4|1720.2|1719.8|1720.4|1720|1719.8|1719.4|2125
1616768580000|2021-03-26 14:23:00|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.2|1720|849
1616768590000|2021-03-26 14:23:10|1720.6|1720.2|1719|1718.6|1720.6|1720.2|1719|1718.6|8625
1616768600000|2021-03-26 14:23:20|1719.2|1718.8|1718.8|1718.6|1719.2|1718.8|1718.8|1718.2|5000
1616768610000|2021-03-26 14:23:30|1718.6|1718.4|1719.8|1719.4|1719.8|1719.4|1718.4|1718.2|8395
1616768620000|2021-03-26 14:23:40|1719.6|1719.6|1720.2|1719.8|1720.2|1719.8|1719.6|1719.4|626
1616768630000|2021-03-26 14:23:50|1719.6|1719.6|1719.4|1719|1719.6|1719.8|1719.2|1719|13216
1616768640000|2021-03-26 14:24:00|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|44
1616768650000|2021-03-26 14:24:10|1719.6|1719.6|1720.6|1720.2|1720.6|1720.4|1719.6|1719.4|1092
1616768660000|2021-03-26 14:24:20|1720.4|1720|1720.4|1720|1720.4|1720|1720|1719.6|2000
1616768670000|2021-03-26 14:24:30|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720|183
1616768680000|2021-03-26 14:24:40|1721|1720.6|1721.2|1720.8|1721.4|1721|1720.8|1720.6|208
1616768690000|2021-03-26 14:24:50|1721.4|1721|1721.8|1721.4|1721.8|1721.6|1721.4|1721|4343
1616768700000|2021-03-26 14:25:00|1721.6|1721.2|1721.4|1721|1721.6|1721.2|1721.2|1720.8|3106
1616768710000|2021-03-26 14:25:10|1721.6|1721.2|1721.8|1721.4|1721.8|1721.6|1721.4|1721.2|1161
1616768720000|2021-03-26 14:25:20|1721.6|1721.6|1722.4|1722|1722.6|1722.2|1721.6|1721.6|11664
1616768730000|2021-03-26 14:25:30|1722.2|1722.2|1723|1722.6|1723|1722.6|1722.2|1722.2|694
1616768740000|2021-03-26 14:25:40|1722.8|1722.4|1723|1722.6|1723.4|1723|1722.6|1722.4|15440
1616768750000|2021-03-26 14:25:50|1723.2|1722.8|1723.4|1723|1723.4|1723|1723.2|1722.8|170
1616768760000|2021-03-26 14:26:00|1723.6|1722.8|1723.8|1723.4|1724|1723.6|1723|1722.6|14009
1616768770000|2021-03-26 14:26:10|1723.6|1723.2|1723.4|1723|1723.8|1723.2|1722.8|1722.6|5866
1616768780000|2021-03-26 14:26:20|1723.6|1723.2|1723.8|1723.4|1724|1723.8|1723.6|1723.2|1039
1616768790000|2021-03-26 14:26:30|1723.6|1723.2|1723.2|1723|1723.8|1723.4|1723.2|1722.8|19294
1616768800000|2021-03-26 14:26:40|1723.4|1723.2|1724|1723.6|1724|1723.8|1723.4|1723.2|16288
1616768810000|2021-03-26 14:26:50|1724.2|1723.8|1724|1723.8|1724.2|1723.8|1724|1723.8|4997
1616768820000|2021-03-26 14:27:00|1724.2|1723.6|1724|1723.6|1724.2|1723.6|1723.8|1723.6|2614
1616768830000|2021-03-26 14:27:10|1723.8|1723.8|1724|1723.8|1724.2|1723.8|1723.8|1723.6|7122
1616768840000|2021-03-26 14:27:20|1724.2|1723.6|1724.8|1724.4|1724.8|1724.4|1724|1723.6|31441
1616768850000|2021-03-26 14:27:30|1725|1724.6|1725|1724.8|1725|1724.8|1725|1724.6|0
1616768860000|2021-03-26 14:27:40|1725.2|1725|1725|1724.6|1725.8|1725.4|1724.8|1724.6|17213
1616768870000|2021-03-26 14:27:50|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.4|1724.2|0
1616768880000|2021-03-26 14:28:00|1724.6|1724.2|1724.4|1724|1724.6|1724.4|1724.4|1724|423
1616768890000|2021-03-26 14:28:10|1724.6|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|50
1616768900000|2021-03-26 14:28:20|1724.4|1724|1725|1724.6|1725|1724.8|1724.2|1724|734
1616768910000|2021-03-26 14:28:30|1724.8|1724.4|1724.8|1724.2|1724.8|1724.6|1724.6|1724.2|932
1616768920000|2021-03-26 14:28:40|1725|1724.4|1725.2|1724.8|1725.2|1725|1724.8|1724.4|430
1616768930000|2021-03-26 14:28:50|1725|1724.6|1724.8|1724.4|1725.2|1724.8|1724.6|1724.4|2431
1616768940000|2021-03-26 14:29:00|1724.6|1724.2|1724.2|1723.8|1724.6|1724.2|1724|1723.6|3274
1616768950000|2021-03-26 14:29:10|1724.4|1724|1724.2|1723.8|1724.4|1724.2|1724|1723.8|0
1616768960000|2021-03-26 14:29:20|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.6|1723.2|11251
1616768970000|2021-03-26 14:29:30|1724|1723.6|1724|1723.4|1724.6|1724.2|1723.8|1723.2|8402
1616768980000|2021-03-26 14:29:40|1723.8|1723.2|1723|1722.6|1723.8|1723.2|1723|1722.6|14390
1616768990000|2021-03-26 14:29:50|1723.2|1722.8|1723.8|1723.4|1723.8|1723.4|1723.2|1722.8|3954
1616769000000|2021-03-26 14:30:00|1724|1723.6|1725.6|1725|1725.8|1725.4|1724|1723.6|7574
1616769010000|2021-03-26 14:30:10|1725.2|1724.8|1725|1724.4|1725.2|1724.8|1724.6|1724.2|200
1616769020000|2021-03-26 14:30:20|1725.2|1724.6|1725.4|1724.8|1725.8|1725.4|1725|1724.6|4963
1616769030000|2021-03-26 14:30:30|1725.2|1725|1725.8|1725.4|1725.8|1725.4|1725.2|1725|2780
1616769040000|2021-03-26 14:30:40|1726|1725.6|1726.4|1726.2|1726.4|1726.2|1725.8|1725.6|10184
1616769050000|2021-03-26 14:30:50|1726.8|1726.4|1727|1726.8|1727|1726.8|1726.6|1726.2|13083
1616769060000|2021-03-26 14:31:00|1726.8|1726.6|1726.8|1726.2|1726.8|1726.6|1726.4|1726.2|2714
1616769070000|2021-03-26 14:31:10|1727|1726.4|1727.6|1727.2|1727.6|1727.2|1727|1726.4|13000
1616769080000|2021-03-26 14:31:20|1727.4|1726.8|1727.4|1727|1727.4|1727|1727|1726.8|2922
1616769090000|2021-03-26 14:31:30|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|1726.8|1726.4|4538
1616769100000|2021-03-26 14:31:40|1727.4|1727|1727.8|1727.2|1727.8|1727.6|1727.4|1727|1089
1616769110000|2021-03-26 14:31:50|1727.6|1727.4|1727.8|1727.4|1727.8|1727.6|1727.6|1727.2|863
1616769120000|2021-03-26 14:32:00|1727.6|1727.6|1728.2|1727.8|1728.4|1728|1727.6|1727.4|13412
1616769130000|2021-03-26 14:32:10|1728|1727.6|1727.6|1727.4|1728.2|1727.8|1727.4|1727.2|5517
1616769140000|2021-03-26 14:32:20|1727.4|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|2357
1616769150000|2021-03-26 14:32:30|1727|1726.8|1727.4|1727|1727.4|1727.2|1727|1726.6|1383
1616769160000|2021-03-26 14:32:40|1727.2|1726.8|1726.6|1726.2|1727.4|1727|1726.6|1726.2|12757
1616769170000|2021-03-26 14:32:50|1726.4|1726|1726.8|1726.4|1726.8|1726.4|1725.6|1725.4|6909
1616769180000|2021-03-26 14:33:00|1726.6|1726.6|1726.2|1725.8|1726.6|1726.6|1726|1725.6|2966
1616769190000|2021-03-26 14:33:10|1726|1725.6|1725.8|1725.4|1726|1725.6|1725.2|1725|420
1616769200000|2021-03-26 14:33:20|1726|1725.6|1725.6|1725.2|1726.4|1726.2|1725.4|1725.2|7453
1616769210000|2021-03-26 14:33:30|1725.4|1725|1725.4|1725.2|1725.6|1725.4|1725.2|1725|1667
1616769220000|2021-03-26 14:33:40|1725.6|1725|1725.6|1725.2|1725.8|1725.6|1725.4|1725|2792
1616769230000|2021-03-26 14:33:50|1725.8|1725.4|1726.2|1725.8|1726.2|1726|1725.8|1725.2|2215
1616769240000|2021-03-26 14:34:00|1726.4|1725.6|1726.4|1726|1726.6|1726.4|1725.8|1725.6|1898
1616769250000|2021-03-26 14:34:10|1726.2|1726.2|1726|1725.6|1726.4|1726.2|1726|1725.6|945
1616769260000|2021-03-26 14:34:20|1725.8|1725.8|1726.6|1726.4|1726.6|1726.4|1725.8|1725.4|5361
1616769270000|2021-03-26 14:34:30|1726.8|1726.6|1726.8|1726.4|1727.2|1726.8|1726.8|1726.4|1110
1616769280000|2021-03-26 14:34:40|1727|1726.6|1726.8|1726.4|1727.2|1726.8|1726.4|1726.2|1578
1616769290000|2021-03-26 14:34:50|1727|1726.2|1727|1726.6|1727.2|1726.8|1727|1726.2|500
1616769300000|2021-03-26 14:35:00|1726.8|1726.4|1726.2|1725.8|1726.8|1726.4|1726|1725.8|7357
1616769310000|2021-03-26 14:35:10|1726.4|1726|1726.6|1726.2|1726.6|1726.2|1726.4|1726|349
1616769320000|2021-03-26 14:35:20||1726||1726.2||1726.2||1726|500
1616769330000|2021-03-26 14:35:30|1726.8|1726.4|1727.2|1727|1727.2|1727|1726.8|1726.4|2799
1616769340000|2021-03-26 14:35:40|1727|1726.8|1727.6|1727.2|1727.8|1727.4|1727|1726.8|2531
1616769350000|2021-03-26 14:35:50|1727.4|1727|1727.2|1727|1727.4|1727|1727|1726.8|1177
1616769360000|2021-03-26 14:36:00|1727.4|1727.2|1727.8|1727.4|1728|1727.6|1727.4|1727.2|2373
1616769370000|2021-03-26 14:36:10|1728|1727.6|1727.8|1727.4|1728.4|1727.8|1727.6|1727.4|4557
1616769380000|2021-03-26 14:36:20|1728|1727.6|1728|1727.4|1728|1727.6|1728|1727.4|0
1616769390000|2021-03-26 14:36:30|1727.6|1727|1727.4|1726.8|1727.6|1727|1727|1726.6|5054
1616769400000|2021-03-26 14:36:40|1727.2|1726.6|1726.8|1726.4|1727.2|1726.6|1726.6|1726.4|527
1616769410000|2021-03-26 14:36:50|1726.6|1726.2|1726|1725.6|1726.8|1726.4|1725.6|1724.6|72678
1616769420000|2021-03-26 14:37:00|1726.2|1725.8|1726.6|1726.2|1726.6|1726.2|1726.2|1725.6|70
1616769430000|2021-03-26 14:37:10|1726.4|1726|1725.8|1725.6|1726.4|1726.2|1725.6|1725.4|3830
1616769440000|2021-03-26 14:37:20|1725.6|1725.4|1725.2|1725|1725.8|1725.4|1725.2|1725|2551
1616769450000|2021-03-26 14:37:30|1725.4|1724.8|1724.8|1724.4|1725.4|1725|1724.8|1724.4|776
1616769460000|2021-03-26 14:37:40|1724.6|1724.2|1724.6|1724.4|1724.8|1724.6|1724.4|1724|662
1616769470000|2021-03-26 14:37:50|1724.8|1724.2|1724.2|1723.8|1724.8|1724.2|1724|1723.8|4741
1616769480000|2021-03-26 14:38:00|1724|1723.6|1723.2|1722.6|1724|1723.6|1723|1722.6|2619
1616769490000|2021-03-26 14:38:10|1723|1722.4|1722.6|1722.2|1723|1722.6|1721.6|1721.2|3463
1616769500000|2021-03-26 14:38:20|1722.8|1722|1722.8|1722.2|1722.8|1722.4|1722.4|1722|1391
1616769510000|2021-03-26 14:38:30|1723|1722.4|1723.4|1722.8|1723.6|1723|1723|1722.4|1612
1616769520000|2021-03-26 14:38:40|1723.8|1723|1724.6|1724.2|1724.6|1724.2|1723.6|1723|11747
1616769530000|2021-03-26 14:38:50|1724.4|1724|1724.4|1724|1724.4|1724|1723.8|1723.6|15203
1616769540000|2021-03-26 14:39:00|1724.6|1724.2|1724.8|1724.2|1725|1724.6|1724.6|1724.2|2852
1616769550000|2021-03-26 14:39:10|1725|1724.4|1724.4|1724|1725|1724.6|1724.2|1724|1128
1616769560000|2021-03-26 14:39:20|1724.2|1723.8|1724|1723.6|1724.4|1723.8|1723.8|1723.6|0
1616769570000|2021-03-26 14:39:30|1724.2|1723.8|1723|1722.2|1724.4|1724|1723|1722.2|9550
1616769580000|2021-03-26 14:39:40|1722.8|1722.6|1722.4|1722|1723|1722.6|1722.4|1722|243
1616769590000|2021-03-26 14:39:50|1722.2|1721.8|1722.4|1722|1722.4|1722|1721.8|1721.6|1000
1616769600000|2021-03-26 14:40:00|1722.2|1721.8|1722.4|1722|1722.6|1722.4|1722|1721.6|1306
1616769610000|2021-03-26 14:40:10|1722.2|1721.8|1722.2|1721.8|1722.4|1721.8|1722|1721.8|1218
1616769620000|2021-03-26 14:40:20|1722|1721.6|1721.6|1720.8|1722.4|1721.6|1721.2|1720.6|6641
1616769630000|2021-03-26 14:40:30|1721.8|1721.2|1722.2|1721.6|1722.2|1722|1721.8|1721.2|2812
1616769640000|2021-03-26 14:40:40|1722|1721.8|1722|1721.4|1722|1721.8|1721.6|1721.2|953
1616769650000|2021-03-26 14:40:50|1721.8|1721.6|1720.8|1720.2|1721.8|1721.8|1720.6|1720.2|5543
1616769660000|2021-03-26 14:41:00|1720.6|1720.4|1721.6|1721.2|1721.8|1721.4|1720.6|1720.2|3154
1616769670000|2021-03-26 14:41:10|1721.4|1721|1721.8|1721.4|1721.8|1721.6|1721.2|1720.8|1141
1616769680000|2021-03-26 14:41:20|1721.6|1721.2|1721.8|1721.2|1722|1721.8|1721.4|1721.2|2671
1616769690000|2021-03-26 14:41:30|1721.6|1721|1721.4|1721|1721.8|1721.2|1721|1720.6|822
1616769700000|2021-03-26 14:41:40|1721.2|1720.8|1721.6|1721.4|1722|1721.8|1721|1720.6|4444
1616769710000|2021-03-26 14:41:50|1721.8|1721.6|1721.8|1721.4|1722.2|1721.6|1721.6|1721.4|15313
1616769720000|2021-03-26 14:42:00|1722|1721.6|1721.8|1721.6|1722.6|1722.2|1721.6|1721.4|12445
1616769730000|2021-03-26 14:42:10|1721.6|1721.4|1721.8|1721.4|1721.8|1721.4|1721|1720.8|26301
1616769740000|2021-03-26 14:42:20|1722|1721.6|1722.2|1721.8|1722.2|1722|1721.8|1721.6|2150
1616769750000|2021-03-26 14:42:30|1722|1722|1722.4|1722|1722.4|1722.2|1721.8|1721.4|0
1616769760000|2021-03-26 14:42:40|1722.6|1722.2|1722.6|1722.2|1722.6|1722.4|1722.4|1722|804
1616769770000|2021-03-26 14:42:50|1722.4|1722|1722.6|1722|1722.6|1722.2|1722.2|1722|1162
1616769780000|2021-03-26 14:43:00|1722.4|1722.2|1722|1721.4|1722.6|1722.4|1721.8|1721.4|2690
1616769790000|2021-03-26 14:43:10|1722.2|1721.6|1722|1721.8|1722.4|1722|1722|1721.4|3491
1616769800000|2021-03-26 14:43:20|1722.2|1722|1722.4|1722|1722.4|1722|1722|1722|4540
1616769810000|2021-03-26 14:43:30|1722.6|1722.2|1722.4|1722.2|1723.2|1723|1722.2|1722|21397
1616769820000|2021-03-26 14:43:40|1722.6|1722.4|1722.8|1722.4|1723|1722.6|1722.6|1722.4|3846
1616769830000|2021-03-26 14:43:50|1722.6|1722.2|1723|1722.6|1723.2|1722.8|1722.6|1722.2|570
1616769840000|2021-03-26 14:44:00|1722.8|1722.8|1722.4|1722|1722.8|1722.8|1722.4|1722|1116
1616769850000|2021-03-26 14:44:10|1722.2|1722.2|1722|1721.6|1722.4|1722.2|1721.8|1721.4|932
1616769860000|2021-03-26 14:44:20|1721.8|1721.4|1721.8|1721.6|1722|1721.6|1721.6|1721.2|2100
1616769870000|2021-03-26 14:44:30|1721.6|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.4|679
1616769880000|2021-03-26 14:44:40|1722|1721.6|1722.2|1721.8|1722.4|1722|1722|1721.6|239
1616769890000|2021-03-26 14:44:50|1722.4|1722|1722.4|1722|1722.4|1722|1722.2|1721.8|170
1616769900000|2021-03-26 14:45:00|1722.6|1722.2|1723.4|1723|1723.4|1723.2|1722.4|1722.2|2917
1616769910000|2021-03-26 14:45:10|1723.2|1723.2|1724.2|1723.8|1724.2|1723.8|1723.2|1723.2|2075
1616769920000|2021-03-26 14:45:20|1724|1724|1724.6|1724.2|1724.6|1724.4|1724|1723.8|734
1616769930000|2021-03-26 14:45:30|1724.4|1724|1724.4|1723.8|1724.6|1724|1724.2|1723.8|1573
1616769940000|2021-03-26 14:45:40|1724.6|1724|1724.4|1724.2|1725|1724.6|1724.4|1724|19770
1616769950000|2021-03-26 14:45:50|1724.6|1724.4|1724.4|1724.2|1724.8|1724.4|1724.4|1724.2|2190
1616769960000|2021-03-26 14:46:00|1724.6|1724.4|1724.8|1724.4|1724.8|1724.4|1724.2|1724|3438
1616769970000|2021-03-26 14:46:10|1724.6|1724.2|1724|1723.4|1724.6|1724.2|1723.8|1723.4|8302
1616769980000|2021-03-26 14:46:20|1724.2|1723.6|1723.2|1722.8|1724.2|1723.6|1723.2|1722.6|3310
1616769990000|2021-03-26 14:46:30|1723.4|1723|1723.2|1722.8|1723.6|1723.2|1723|1722.6|1369
1616770000000|2021-03-26 14:46:40|1723.4|1723|1724|1723.6|1724|1723.6|1723.4|1723|1813
1616770010000|2021-03-26 14:46:50|1723.8|1723.8|1723.8|1723.4|1724.2|1724|1723.6|1723.4|2128
1616770020000|2021-03-26 14:47:00|1723.6|1723.2|1723.4|1723|1723.6|1723.2|1723.2|1722.8|2542
1616770030000|2021-03-26 14:47:10|1723.2|1722.8|1723.6|1723.2|1723.8|1723.2|1722.8|1722.6|791
1616770040000|2021-03-26 14:47:20|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1723|204
1616770050000|2021-03-26 14:47:30|1723.4|1723|1722.8|1722.4|1723.4|1723|1722.6|1722.2|1205
1616770060000|2021-03-26 14:47:40|1723|1722.2|1723|1722.6|1723|1722.6|1722.8|1722.2|0
1616770070000|2021-03-26 14:47:50|1724|1722.8|1723.4|1723|1724.8|1724.2|1723|1722.8|82459
1616770080000|2021-03-26 14:48:00|1723.2|1722.8|1722.6|1722.4|1723.4|1723.2|1722.6|1722.2|2975
1616770090000|2021-03-26 14:48:10|1722.4|1722.2|1722.8|1722.4|1722.8|1722.4|1721.8|1721.4|41063
1616770100000|2021-03-26 14:48:20|1722.6|1722.6|1722.2|1721.8|1722.8|1722.6|1722.2|1721.8|14674
1616770110000|2021-03-26 14:48:30|1722.4|1722|1722.6|1722.2|1722.8|1722.4|1722|1721.6|7377
1616770120000|2021-03-26 14:48:40|1722.4|1722|1722.8|1722.4|1723|1722.6|1722.4|1722|1044
1616770130000|2021-03-26 14:48:50|1723|1722.6|1722.6|1722.2|1723|1722.8|1722.4|1722|7358
1616770140000|2021-03-26 14:49:00|1722.8|1722.4|1722.8|1722.4|1723.2|1722.8|1722.6|1722.4|4089
1616770150000|2021-03-26 14:49:10|1722.6|1722.2|1721.4|1721|1722.6|1722.2|1721.4|1720.8|5200
1616770160000|2021-03-26 14:49:20|1721.6|1721.2|1721.8|1721.6|1721.8|1721.6|1721.6|1721.2|1047
1616770170000|2021-03-26 14:49:30|1722|1721.4|1721.6|1721.4|1722|1721.8|1721.6|1721.2|3916
1616770180000|2021-03-26 14:49:40|1721.4|1721.2|1721.8|1721.4|1721.8|1721.6|1721.4|1721.2|3662
1616770190000|2021-03-26 14:49:50|1721.4|1721.2|1720|1719.6|1721.4|1721.2|1719.8|1719.4|18862
1616770200000|2021-03-26 14:50:00|1719.8|1719.4|1719.4|1719|1719.8|1719.4|1719.2|1718.8|3476
1616770210000|2021-03-26 14:50:10|1719.6|1719.2|1720.6|1720.2|1720.6|1720.2|1719.4|1719.2|2403
1616770220000|2021-03-26 14:50:20|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.2|1720|293
1616770230000|2021-03-26 14:50:30|1720.6|1720.2|1720.8|1720.4|1721|1720.4|1720.6|1720.2|50
1616770240000|2021-03-26 14:50:40|1720.6|1720.2|1720.8|1720.2|1720.8|1720.2|1720.4|1720|2032
1616770250000|2021-03-26 14:50:50|1721|1720.4|1721.6|1721.2|1721.6|1721.2|1720.6|1720.4|0
1616770260000|2021-03-26 14:51:00|1721.8|1721.4|1721.4|1721.2|1722|1721.6|1721|1720.8|2066
1616770270000|2021-03-26 14:51:10|1721.2|1721|1721|1720.8|1721.4|1721.2|1721|1720.8|797
1616770280000|2021-03-26 14:51:20|1721.2|1721|1721.4|1721|1721.4|1721.2|1721.2|1720.8|593
1616770290000|2021-03-26 14:51:30|1721.2|1721.2|1721.6|1721.4|1721.6|1721.4|1721.2|1721.2|9134
1616770300000|2021-03-26 14:51:40|1721.8|1721.6|1721.8|1721.4|1721.8|1721.6|1721.4|1721.2|3854
1616770310000|2021-03-26 14:51:50|1722|1721.6|1721.6|1721.2|1722|1721.6|1721.4|1721.2|366
1616770320000|2021-03-26 14:52:00|1721.8|1721.4|1721.4|1721|1721.8|1721.6|1721.2|1721|1014
1616770330000|2021-03-26 14:52:10|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.4|1721|743
1616770340000|2021-03-26 14:52:20|1721.2|1720.8|1720.4|1720|1721.4|1720.8|1720.4|1720|1961
1616770350000|2021-03-26 14:52:30|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|10679
1616770360000|2021-03-26 14:52:40|1721|1720.6|1720.8|1720.2|1721|1720.8|1720.4|1720.2|2658
1616770370000|2021-03-26 14:52:50|1721|1720.4|1720.8|1720.4|1721|1720.8|1720.6|1720.4|569
1616770380000|2021-03-26 14:53:00|1720.6|1720.6|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|722
1616770390000|2021-03-26 14:53:10|1721|1720.6|1720.6|1720.4|1721|1720.6|1720.6|1720.4|386
1616770400000|2021-03-26 14:53:20|1720.8|1720.6|1721.2|1720.8|1721.2|1721|1720.8|1720.4|5522
1616770410000|2021-03-26 14:53:30|1721.4|1721|1721.4|1720.8|1721.6|1721.2|1721|1720.8|9337
1616770420000|2021-03-26 14:53:40|1721.2|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.8|18
1616770430000|2021-03-26 14:53:50|1721|1720.6|1721.4|1721|1721.6|1721.4|1721|1720.6|560
1616770440000|2021-03-26 14:54:00|1721.2|1720.8|1720|1719.6|1721.2|1720.8|1720|1719.6|2187
1616770450000|2021-03-26 14:54:10|1719.8|1719.4|1719|1718.6|1719.8|1719.4|1719|1718.6|693
1616770460000|2021-03-26 14:54:20|1719.2|1718.8|1716.4|1716.2|1719.2|1718.8|1716.4|1716.2|27659
1616770470000|2021-03-26 14:54:30|1716.6|1716.4|1717.2|1716.6|1717.2|1717|1716.6|1716.4|2335
1616770480000|2021-03-26 14:54:40|1717|1716.4|1716.6|1716.4|1717|1716.6|1716.4|1716|5706
1616770490000|2021-03-26 14:54:50|1716.8|1716.6|1717.4|1717|1718|1717.4|1716.8|1716.4|2640
1616770500000|2021-03-26 14:55:00|1717.2|1716.8|1717|1716.4|1717.2|1716.8|1716.6|1716.4|2623
1616770510000|2021-03-26 14:55:10|1717.2|1716.6|1718.4|1717.8|1718.4|1718|1717.2|1716.6|4238
1616770520000|2021-03-26 14:55:20|1718.6|1718|1718.4|1717.8|1718.6|1718.2|1718.2|1717.8|16
1616770530000|2021-03-26 14:55:30|1718.2||1718.4||1718.4||1718.2||0
1616770540000|2021-03-26 14:55:40|1718.2|1718|1719.4|1719|1719.6|1719.2|1718.2|1718|4408
1616770550000|2021-03-26 14:55:50|1719.6|1719.2|1719.2|1718.6|1719.6|1719.2|1719|1718.6|464
1616770560000|2021-03-26 14:56:00|1719|1718.8|1718.8|1718.4|1719.2|1718.8|1718.6|1718.2|271
1616770570000|2021-03-26 14:56:10|1719|1718.6|1718.8|1718.4|1719.2|1718.8|1718.6|1718.4|500
1616770580000|2021-03-26 14:56:20|1718.6|1718.2|1717.6|1717.2|1718.6|1718.2|1717.6|1717.2|6042
1616770590000|2021-03-26 14:56:30|1717.4|1717|1718.6|1718|1718.8|1718.2|1717.2|1717|55497
1616770600000|2021-03-26 14:56:40|1718.4|1718.2|1718.8|1718.4|1718.8|1718.4|1718.4|1718|217
1616770610000|2021-03-26 14:56:50|1719|1718.6|1719.2|1718.8|1719.2|1719|1719|1718.6|2111
1616770620000|2021-03-26 14:57:00|1719|1718.6|1718.8|1718.4|1719.2|1718.8|1718.6|1718.4|393
1616770630000|2021-03-26 14:57:10|1719|1718.6|1718.8|1718.6|1719.2|1718.8|1718.8|1718.6|316
1616770640000|2021-03-26 14:57:20|1719|1718.4|1719.2|1719|1719.2|1719|1718.4|1718.2|2495
1616770650000|2021-03-26 14:57:30||1718.8||1719||1719||1718.8|2157
1616770660000|2021-03-26 14:57:40|1719|1718.8|1718.6|1718.2|1719|1718.8|1718.6|1718.2|709
1616770670000|2021-03-26 14:57:50|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.6|1718.4|14
1616770680000|2021-03-26 14:58:00|1718.8|1718.6|1720.2|1719.8|1720.4|1720.2|1718.8|1718.6|13532
1616770690000|2021-03-26 14:58:10|1720.4|1720|1720.2|1719.8|1720.8|1720.2|1720.2|1719.8|1465
1616770700000|2021-03-26 14:58:20|1720.4|1720|1720.8|1720.4|1720.8|1720.4|1720.4|1720|2818
1616770710000|2021-03-26 14:58:30|1720.6|1720.2|1720.6|1720|1720.6|1720.2|1719.8|1719.4|2741
1616770720000|2021-03-26 14:58:40|1720.8|1720.2|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|0
1616770730000|2021-03-26 14:58:50|1721|1720.8|1720.8|1720.4|1721|1720.8|1720.6|1720.4|1281
1616770740000|2021-03-26 14:59:00|1721|1720.6|1721|1720.6|1721.2|1721|1720.8|1720.4|6280
1616770750000|2021-03-26 14:59:10|1721.2|1720.8|1721.4|1721.2|1721.8|1721.6|1721|1720.8|1026
1616770760000|2021-03-26 14:59:20|1721.6|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721.2|547
1616770770000|2021-03-26 14:59:30|1721.8|1721.4|1721.2|1720.8|1722|1721.4|1721|1720.8|4991
1616770780000|2021-03-26 14:59:40|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1720.8|331
1616770790000|2021-03-26 14:59:50|1721.4|1721.4|1721.4|1721|1721.6|1721.4|1721.2|1720.8|861
1616770800000|2021-03-26 15:00:00|1721.2|1721.2|1722|1721.6|1722|1721.8|1721.2|1720.8|2367
1616770810000|2021-03-26 15:00:10|1722.2|1721.8|1723|1722.6|1723.4|1723.2|1722|1721.6|5889
1616770820000|2021-03-26 15:00:20|1723.2|1722.4|1723.2|1722.8|1723.6|1723.2|1723|1722.4|1128
1616770830000|2021-03-26 15:00:30|1723|1723|1723.2|1722.8|1723.6|1723.4|1723|1722.8|1369
1616770840000|2021-03-26 15:00:40|1723|1722.6|1722.8|1722.6|1723.2|1722.8|1722.2|1722|682
1616770850000|2021-03-26 15:00:50|1722.6|1722.4|1722.6|1722.2|1722.8|1722.4|1722.4|1722|1863
1616770860000|2021-03-26 15:01:00|1722.8|1722.4|1721.4|1721|1722.8|1722.4|1721.4|1721|2385
1616770870000|2021-03-26 15:01:10|1721.2|1721.2|1721.6|1721.4|1721.8|1721.4|1721.2|1721|922
1616770880000|2021-03-26 15:01:20|1721.8|1721.2|1721.8|1721.4|1721.8|1721.6|1721.6|1721.2|5532
1616770890000|2021-03-26 15:01:30|1721.6|1721.6|1721.8|1721.4|1721.8|1721.6|1721.4|1720.8|2883
1616770900000|2021-03-26 15:01:40|1721.6|1721.2|1722.2|1721.6|1722.2|1721.8|1721.4|1721|331
1616770910000|2021-03-26 15:01:50|1722|1721.8|1722.2|1721.8|1722.4|1722.2|1722|1721.8|2632
1616770920000|2021-03-26 15:02:00|1722.4|1722|1723|1722.4|1723|1722.8|1722.4|1722|330
1616770930000|2021-03-26 15:02:10|1722.8|1722.6|1723.2|1722.8|1723.2|1723|1722.8|1722.6|1896
1616770940000|2021-03-26 15:02:20|1723.4|1723|1723.2|1722.8|1723.4|1723|1723|1722.8|0
1616770950000|2021-03-26 15:02:30|1723|1723|1723|1722.6|1723.2|1723|1722.4|1722.2|1821
1616770960000|2021-03-26 15:02:40|1722.8|1722.4|1722.4|1722.2|1722.8|1722.4|1722.2|1722|604
1616770970000|2021-03-26 15:02:50|1722.6|1722|1723.2|1722.8|1723.2|1722.8|1722.6|1722|2763
1616770980000|2021-03-26 15:03:00|1723|1722.6|1723|1722.4|1723.2|1722.8|1722.8|1722.4|0
1616770990000|2021-03-26 15:03:10|1723.2|1722.6|1724|1723.6|1724.4|1724|1723.2|1722.6|3010
1616771000000|2021-03-26 15:03:20|1724.2|1723.8|1724|1723.6|1724.4|1724|1723.6|1723.4|2484
1616771010000|2021-03-26 15:03:30|1723.8|1723.8|1724.4|1724|1724.4|1724.2|1723.8|1723.6|1507
1616771020000|2021-03-26 15:03:40|1724.2|1723.8|1724.4|1723.8|1724.6|1724|1724|1723.6|381
1616771030000|2021-03-26 15:03:50|1724.6|1724|1724.2|1724|1724.6|1724|1724.2|1724|329
1616771040000|2021-03-26 15:04:00|1724.4|1723.8|1724.2|1723.8|1724.4|1724|1724|1723.6|2677
1616771050000|2021-03-26 15:04:10|1724.4|1724|1725|1724.8|1725.2|1725|1724.2|1723.8|13787
1616771060000|2021-03-26 15:04:20|1724.8|1724.6|1724.4|1724|1724.8|1724.6|1724.4|1724|3524
1616771070000|2021-03-26 15:04:30|1724.2|1724.2|1724.4|1724|1724.4|1724.2|1724.2|1723.8|470
1616771080000|2021-03-26 15:04:40|1724.2|1723.8|1724.6|1724.2|1725|1724.6|1724.2|1723.8|1633
1616771090000|2021-03-26 15:04:50|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.4|1724|418
1616771100000|2021-03-26 15:05:00|1724.4|1724|1724.6|1724.2|1725|1724.6|1724.2|1724|6328
1616771110000|2021-03-26 15:05:10|1724.4|1724|1724.2|1723.8|1724.4|1724|1724|1723.6|957
1616771120000|2021-03-26 15:05:20|1724|1723.6|1723.4|1723|1724|1723.8|1723.2|1723|969
1616771130000|2021-03-26 15:05:30|1723.6|1723.2|1723.8|1723.4|1723.8|1723.4|1723.2|1723|2917
1616771140000|2021-03-26 15:05:40|1724|1723.6|1724.2|1724|1724.2|1724|1724|1723.6|661
1616771150000|2021-03-26 15:05:50|1724.4|1724.2|1725.2|1725|1725.4|1725|1724.4|1724|6560
1616771160000|2021-03-26 15:06:00|1725.4|1725.2|1725.2|1724.8|1725.4|1725.2|1725.2|1724.8|465
1616771170000|2021-03-26 15:06:10|1725|1724.6|1724.4|1723.8|1725|1724.6|1724|1723.6|9079
1616771180000|2021-03-26 15:06:20|1724.2|1724|1724.2|1723.8|1724.4|1724|1724.2|1723.8|53
1616771190000|2021-03-26 15:06:30|1724.4|1724|1724.4|1724|1724.4|1724.2|1724.2|1723.8|571
1616771200000|2021-03-26 15:06:40|1724.6|1724.2|1723.6|1723.2|1724.6|1724.2|1723.2|1722.8|4763
1616771210000|2021-03-26 15:06:50||1723.4||1723.2||1723.4||1723.2|0
1616771220000|2021-03-26 15:07:00|1723.8|1723.4|1724|1723.6|1724|1723.8|1723.8|1723.4|632
1616771230000|2021-03-26 15:07:10|1723.8|1723.4|1723|1722.6|1723.8|1723.4|1723|1722.6|3596
1616771240000|2021-03-26 15:07:20|1722.8|1722.8|1722.2|1721.8|1722.8|1722.8|1722|1721.6|592
1616771250000|2021-03-26 15:07:30|1722.4|1722|1722.6|1722.2|1722.6|1722.4|1722.2|1722|66
1616771260000|2021-03-26 15:07:40|1722.4|1722.4|1722.4|1722|1722.4|1722.4|1722.4|1722|314
1616771270000|2021-03-26 15:07:50|1722.2|1721.8|1722.6|1722|1722.6|1722.2|1721.8|1721.4|3825
1616771280000|2021-03-26 15:08:00|1722.4|1722.2|1722.6|1722|1722.6|1722.2|1722.2|1722|329
1616771290000|2021-03-26 15:08:10|1722.8|1722.2|1722.4|1722|1722.8|1722.4|1722|1721.8|1555
1616771300000|2021-03-26 15:08:20|1722.2|1722.2|1722.4|1722|1722.8|1722.4|1722.2|1722|528
1616771310000|2021-03-26 15:08:30|1722.6|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|858
1616771320000|2021-03-26 15:08:40|1722.4|1722.4|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|1369
1616771330000|2021-03-26 15:08:50|1722.6|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|2050
1616771340000|2021-03-26 15:09:00|1722.4|1722|1720.8|1720.4|1722.4|1722.2|1720.8|1720.4|1542
1616771350000|2021-03-26 15:09:10|1720.6|1720.6|1721|1720.8|1721|1720.8|1720.6|1720.4|4514
1616771360000|2021-03-26 15:09:20|1720.8|1720.6|1720.8|1720.6|1721|1720.6|1720.6|1720.2|1199
1616771370000|2021-03-26 15:09:30|1721.2|1720.8|1721.8|1721.4|1721.8|1721.4|1721.2|1720.8|8689
1616771380000|2021-03-26 15:09:40|1721.6|1721.2|1721|1720.6|1721.6|1721.2|1721|1720.4|897
1616771390000|2021-03-26 15:09:50|1720.8|1720.4|1720.6|1720.2|1721|1720.6|1720.4|1720|1447
1616771400000|2021-03-26 15:10:00|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.4|1720|1310
1616771410000|2021-03-26 15:10:10|1720.6|1720.2|1720.2|1720|1720.6|1720.4|1720|1719.8|3036
1616771420000|2021-03-26 15:10:20|1720|1719.8|1720|1719.6|1720.4|1719.8|1719.6|1719.2|2235
1616771430000|2021-03-26 15:10:30|1719.8|1719.4|1719.6|1719.2|1720|1719.6|1719.2|1718.8|292
1616771440000|2021-03-26 15:10:40|1719.8|1719.4|1720|1719.6|1720|1719.8|1719.4|1719|935
1616771450000|2021-03-26 15:10:50|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|0
1616771460000|2021-03-26 15:11:00|1719.6|1719.2|1720.2|1719.8|1720.4|1720|1719.4|1719.2|1000
1616771470000|2021-03-26 15:11:10|1720|1719.6|1720.2|1719.6|1720.2|1719.8|1719.8|1719.4|662
1616771480000|2021-03-26 15:11:20|1720|1719.8|1720.2|1720|1720.4|1720.2|1719.8|1719.6|5740
1616771490000|2021-03-26 15:11:30|1720|1719.8|1720|1719.6|1720|1719.8|1719.8|1719.4|611
1616771500000|2021-03-26 15:11:40|1719.8|1719.4|1719.4|1718.8|1719.8|1719.4|1719|1718.8|1577
1616771510000|2021-03-26 15:11:50|1719.2|1718.6|1718.8|1718.4|1719.2|1718.8|1718.6|1718.2|4111
1616771520000|2021-03-26 15:12:00|1719|1718.6|1719|1718.4|1719|1718.6|1718.6|1718.4|200
1616771530000|2021-03-26 15:12:10|1718.8|1718.6|1718.6|1718.2|1718.8|1718.6|1718|1717.6|2453
1616771540000|2021-03-26 15:12:20|1718.4|1718|1717|1716.8|1718.4|1718|1717|1716.8|1393
1616771550000|2021-03-26 15:12:30|1717.2|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|200
1616771560000|2021-03-26 15:12:40|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.2|0
1616771570000|2021-03-26 15:12:50|1718|1717.6|1718.2|1717.8|1718.4|1718|1718|1717.6|3779
1616771580000|2021-03-26 15:13:00|1718|1717.6|1718.2|1717.8|1718.2|1718|1717.8|1717.6|1985
1616771590000|2021-03-26 15:13:10|1718.4|1718|1718.4|1718.2|1718.6|1718.2|1718.2|1717.8|1962
1616771600000|2021-03-26 15:13:20|1718.6|1718|1719.4|1719|1719.4|1719.2|1718.6|1718|4667
1616771610000|2021-03-26 15:13:30|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|753
1616771620000|2021-03-26 15:13:40|1719|1718.6|1718.2|1717.8|1719.2|1718.8|1718|1717.6|9110
1616771630000|2021-03-26 15:13:50|1718|1717.6|1717.8|1717.6|1718|1717.6|1717.8|1717.6|0
1616771640000|2021-03-26 15:14:00|1718|1717.8|1718.8|1718.2|1718.8|1718.4|1717.8|1717.8|2016
1616771650000|2021-03-26 15:14:10|1718.6|1718.4|1718.6|1718|1718.6|1718.4|1718.2|1717.8|314
1616771660000|2021-03-26 15:14:20|1718.4|1718.2|1718.6|1718.2|1718.6|1718.4|1718.4|1718|3085
1616771670000|2021-03-26 15:14:30|1718.8|1718.4|1719.2|1718.8|1719.2|1718.8|1718.8|1718.4|610
1616771680000|2021-03-26 15:14:40|1719|1719|1718.4|1718.2|1719|1719|1718.4|1718|3118
1616771690000|2021-03-26 15:14:50|1718.6|1718|1718.4|1718.2|1718.6|1718.4|1718.2|1718|3988
1616771700000|2021-03-26 15:15:00|1718.2|1718|1718|1717.4|1718.2|1718|1717.8|1717.4|53662
1616771710000|2021-03-26 15:15:10|1717.8|1717.2|1717.2|1716.8|1717.8|1717.4|1717.2|1716.8|2370
1616771720000|2021-03-26 15:15:20|1717.4|1717|1717.4|1717|1717.4|1717|1716.8|1716.6|2566
1616771730000|2021-03-26 15:15:30|1717.2|1717.2|1718.4|1718|1718.4|1718|1717.2|1717.2|2879
1616771740000|2021-03-26 15:15:40|1718.6|1718.2|1718.4|1718|1718.8|1718.4|1718.2|1718|9499
1616771750000|2021-03-26 15:15:50|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1717.8|1717.6|3387
1616771760000|2021-03-26 15:16:00|1718.2|1717.8|1718.6|1718.2|1718.6|1718.4|1718|1717.8|2043
1616771770000|2021-03-26 15:16:10|1718.4|1718.4|1718.4|1718|1719|1718.6|1718.4|1718|236
1616771780000|2021-03-26 15:16:20|1718.6|1718.2|1718.6|1718|1718.6|1718.2|1718.4|1718|1043
1616771790000|2021-03-26 15:16:30|1718.4|1718.2|1718.4|1718|1718.6|1718.2|1717.8|1717.6|15157
1616771800000|2021-03-26 15:16:40|1718.6|1718.2|1718.4|1718|1718.6|1718.4|1718.2|1717.8|1227
1616771810000|2021-03-26 15:16:50|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718.2|0
1616771820000|2021-03-26 15:17:00|1718.4|1718.4|1718|1717.6|1718.8|1718.4|1717.8|1717.6|5937
1616771830000|2021-03-26 15:17:10|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.4|1717.2|1547
1616771840000|2021-03-26 15:17:20|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|216
1616771850000|2021-03-26 15:17:30|1717|1717|1717|1716.6|1717.4|1717|1716.8|1716.6|2788
1616771860000|2021-03-26 15:17:40|1717.2|1716.8|1717.2|1716.8|1717.2|1717|1717.2|1716.8|1070
1616771870000|2021-03-26 15:17:50|1717|1717|1717.4|1717|1717.4|1717|1717|1717|1197
1616771880000|2021-03-26 15:18:00|1717.2|1716.8|1717.2|1716.8|1717.4|1717|1716.8|1716.6|3200
1616771890000|2021-03-26 15:18:10|1717|1716.6|1716.2|1716|1717|1716.6|1716.2|1716|1303
1616771900000|2021-03-26 15:18:20|1716.4|1715.8|1716.4|1715.8|1716.4|1716|1716|1715.6|6215
1616771910000|2021-03-26 15:18:30|1716.6|1716|1715.8|1715.4|1716.6|1716.2|1715.8|1715.4|200
1616771920000|2021-03-26 15:18:40|1716|1715.6|1716.4|1716|1716.4|1716|1715.8|1715.6|5930
1616771930000|2021-03-26 15:18:50|1716.6|1716.4|1717|1716.6|1717.2|1717|1716.4|1716.2|6721
1616771940000|2021-03-26 15:19:00|1717.2|1716.8|1716.8|1716.4|1717.2|1716.8|1716.6|1716.4|2156
1616771950000|2021-03-26 15:19:10|1717|1716.6|1717|1716.6|1717.2|1716.8|1716.8|1716.4|193
1616771960000|2021-03-26 15:19:20|1716.8|1716.8|1717.2|1716.8|1717.2|1716.8|1716.8|1716.8|0
1616771970000|2021-03-26 15:19:30|1717|1716.6|1717.2|1716.8|1717.2|1716.8|1716.8|1716.6|1164
1616771980000|2021-03-26 15:19:40|1717.4|1717|1717.6|1717.2|1718|1717.6|1717.4|1716.8|694
1616771990000|2021-03-26 15:19:50|1717.4|1717.4|1717.8|1717.4|1717.8|1717.4|1717.4|1717.2|308
1616772000000|2021-03-26 15:20:00|1717.6|1717.6|1717.8|1717.6|1718.2|1717.8|1717.6|1717.4|1811
1616772010000|2021-03-26 15:20:10|1718|1717.8|1718|1717.8|1718.2|1717.8|1717.8|1717.6|0
1616772020000|2021-03-26 15:20:20|1718.2|1718|1718.2|1717.8|1718.4|1718.2|1718|1717.8|1680
1616772030000|2021-03-26 15:20:30|1718.4|1718|1718.6|1718|1718.8|1718.6|1718.2|1717.8|5706
1616772040000|2021-03-26 15:20:40|1718.4|1718.2|1718.2|1717.8|1718.6|1718.4|1717.8|1717.6|5811
1616772050000|2021-03-26 15:20:50|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.2|1718|496
1616772060000|2021-03-26 15:21:00|1718.6|1718.2|1718.6|1718.2|1718.8|1718.6|1718.4|1718.2|1307
1616772070000|2021-03-26 15:21:10|1718.2|1718|1718.2|1717.8|1718.2|1718|1718.2|1717.8|720
1616772080000|2021-03-26 15:21:20|1718.4|1718|1717.6|1717.2|1718.6|1718.2|1717.6|1717.2|1672
1616772090000|2021-03-26 15:21:30|1717.8|1717.4|1718|1717.8|1718.2|1717.8|1717.8|1717.4|1492
1616772100000|2021-03-26 15:21:40|1718.2|1718|1718.6|1718|1718.6|1718|1718.2|1718|454
1616772110000|2021-03-26 15:21:50|1718.8|1718.2|1719|1718.6|1719.4|1719.2|1718.6|1718.2|9064
1616772120000|2021-03-26 15:22:00|1719.2|1718.8|1718.8|1718.4|1719.2|1719|1718.6|1718.2|2909
1616772130000|2021-03-26 15:22:10|1718.6|1718.6|1718.6|1718.2|1718.8|1718.6|1718.4|1718|2067
1616772140000|2021-03-26 15:22:20|1718.4|1718|1718|1717.6|1718.4|1718|1717.6|1717.4|6438
1616772150000|2021-03-26 15:22:30|1718.2|1717.8|1718.6|1718.2|1718.6|1718.4|1718.2|1717.8|751
1616772160000|2021-03-26 15:22:40|1718.4|1718|1718|1717.8|1718.6|1718.2|1718|1717.8|4040
1616772170000|2021-03-26 15:22:50|1718.2|1718|1718.4|1718|1718.6|1718.4|1718|1718|2184
1616772180000|2021-03-26 15:23:00|1718.6|1718.2|1719.4|1719|1719.4|1719|1718.4|1718.2|1318
1616772190000|2021-03-26 15:23:10|1719.2|1718.8|1719|1718.8|1719.4|1719|1719|1718.6|1476
1616772200000|2021-03-26 15:23:20|1719.2|1719|1719.4|1719|1719.6|1719.2|1719.2|1719|1045
1616772210000|2021-03-26 15:23:30|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|28
1616772220000|2021-03-26 15:23:40|1719.4||1719.4||1719.4||1719.4||235
1616772230000|2021-03-26 15:23:50|1719.6|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|2080
1616772240000|2021-03-26 15:24:00|1719.4|1719|1719.2|1718.8|1719.4|1719|1719|1718.8|1762
1616772250000|2021-03-26 15:24:10|1719|1719|1718.6|1718.2|1719|1719|1718|1717.8|2411
1616772260000|2021-03-26 15:24:20|1718.4|1718|1718.8|1718.4|1719|1718.8|1718.4|1718|5510
1616772270000|2021-03-26 15:24:30|1718.6|1718.6|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|2194
1616772280000|2021-03-26 15:24:40|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718|1717.8|10547
1616772290000|2021-03-26 15:24:50|1718|1718|1717.8|1717.6|1718|1718|1717.8|1717.6|366
1616772300000|2021-03-26 15:25:00|1718|1717.4|1717.6|1717.4|1718|1717.8|1717.6|1717.4|1301
1616772310000|2021-03-26 15:25:10|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.4|0
1616772320000|2021-03-26 15:25:20|1718|1717.8|1718.4|1718|1718.4|1718.2|1718|1717.6|4720
1616772330000|2021-03-26 15:25:30|1718.2|1718.2|1718.4|1718|1718.4|1718.2|1718.2|1718|843
1616772340000|2021-03-26 15:25:40|1718.2|1718.2|1717.6|1717.4|1718.4|1718.2|1717.6|1717.4|7080
1616772350000|2021-03-26 15:25:50|1717.8|1717.6|1717|1716.6|1717.8|1717.6|1717|1716.6|6835
1616772360000|2021-03-26 15:26:00|1716.8|1716.4|1717.4|1717|1717.4|1717|1716.6|1716.4|4709
1616772370000|2021-03-26 15:26:10|1717.6|1717.2|1717|1716.8|1717.6|1717.2|1717|1716.8|215
1616772380000|2021-03-26 15:26:20|1717.2|1717|1717.4|1717|1717.4|1717.2|1717|1716.6|5442
1616772390000|2021-03-26 15:26:30|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1717|1716.6|1876
1616772400000|2021-03-26 15:26:40|1716.8|1716.8|1717.2|1717|1717.4|1717|1716.8|1716.8|1422
1616772410000|2021-03-26 15:26:50|1717.4|1717.2|1717.4|1717|1717.6|1717.4|1717.4|1717|2502
1616772420000|2021-03-26 15:27:00|1717.6|1717.4|1717.8|1717.6|1718|1717.8|1717.2|1717|3659
1616772430000|2021-03-26 15:27:10|1718|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.8|683
1616772440000|2021-03-26 15:27:20|1718|1718|1717.8|1717.6|1718.2|1718|1717.8|1717.4|3673
1616772450000|2021-03-26 15:27:30|1718|1717.4|1718.4|1718.2|1718.4|1718.2|1718|1717.4|1334
1616772460000|2021-03-26 15:27:40|1718.6|1718|1718.6|1718.4|1718.8|1718.6|1718.4|1718|3752
1616772470000|2021-03-26 15:27:50|1718.4|1718.2|1718.6|1718.2|1718.6|1718.4|1718.2|1718|2765
1616772480000|2021-03-26 15:28:00|1718.4|1718.4|1718.8|1718.4|1718.8|1718.4|1718.2|1718|2750
1616772490000|2021-03-26 15:28:10|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.2|1718|302
1616772500000|2021-03-26 15:28:20|1718.4|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|300
1616772510000|2021-03-26 15:28:30|1718.4|1718|1718|1717.6|1718.4|1718|1718|1717.6|3818
1616772520000|2021-03-26 15:28:40|1718.2|1717.8|1718.4|1718|1718.4|1718.2|1718.2|1717.8|3915
1616772530000|2021-03-26 15:28:50|1718.6|1718.2|1719|1718.4|1719.2|1719|1718.6|1718|5160
1616772540000|2021-03-26 15:29:00|1718.8|1718.6|1719.2|1719|1719.2|1719|1718.8|1718.4|2862
1616772550000|2021-03-26 15:29:10|1719.4|1718.8|1719.6|1719.2|1719.6|1719.2|1719.4|1718.8|204
1616772560000|2021-03-26 15:29:20|1719.4|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.8|508
1616772570000|2021-03-26 15:29:30|1719.4|1719|1719|1718.6|1719.4|1719|1718.8|1718.4|4728
1616772580000|2021-03-26 15:29:40|1718.8|1718.4|1719.2|1718.8|1719.2|1719|1718.6|1718.4|1797
1616772590000|2021-03-26 15:29:50|1719.4|1719|1720.4|1720.2|1720.4|1720.2|1719.4|1719|9965
1616772600000|2021-03-26 15:30:00|1720.2|1720|1720|1719.6|1720.2|1720|1719.8|1719.4|2263
1616772610000|2021-03-26 15:30:10|1720.2|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.6|0
1616772620000|2021-03-26 15:30:20|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1719.6|1719.4|1189
1616772630000|2021-03-26 15:30:30|1720|1720|1720|1719.6|1720.2|1720|1719.8|1719.6|2172
1616772640000|2021-03-26 15:30:40|1719.8|1719.4|1719.8|1719.4|1719.8|1719.6|1719.6|1719.2|1864
1616772650000|2021-03-26 15:30:50|1719.6|1719.2|1719.6|1719.4|1720|1719.6|1719.6|1719.2|2164
1616772660000|2021-03-26 15:31:00|1719.8|1719.6|1719.4|1719.2|1720|1719.8|1719.4|1719.2|1171
1616772670000|2021-03-26 15:31:10|1719.2|1719|1719.4|1719|1719.4|1719.2|1719.2|1719|216
1616772680000|2021-03-26 15:31:20|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|55
1616772690000|2021-03-26 15:31:30|1719.4|1718.6|1718.8|1718.4|1719.4|1718.8|1718.8|1718.2|5742
1616772700000|2021-03-26 15:31:40|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.4|2
1616772710000|2021-03-26 15:31:50|1719.4|1719|1719.8|1719.4|1719.8|1719.4|1719.4|1719|697
1616772720000|2021-03-26 15:32:00|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|1045
1616772730000|2021-03-26 15:32:10|1719.4|1719.4|1719.4|1719|1719.4|1719.4|1719.4|1719|1963
1616772740000|2021-03-26 15:32:20|1719.2|1718.8|1719.2|1719|1719.2|1719|1718.8|1718.4|1152
1616772750000|2021-03-26 15:32:30|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|0
1616772760000|2021-03-26 15:32:40|1719.4|1719|1720|1719.4|1720|1719.6|1719.2|1719|1149
1616772770000|2021-03-26 15:32:50|1719.8|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|0
1616772780000|2021-03-26 15:33:00|1720|1719.6|1720|1719.6|1720.4|1720|1719.8|1719.4|2229
1616772790000|2021-03-26 15:33:10|1720.2|1719.8|1720.2|1719.8|1720.4|1720|1720|1719.6|1487
1616772800000|2021-03-26 15:33:20|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.4|1720|320
1616772810000|2021-03-26 15:33:30|1720.4||1720.6||1720.6||1720.4||0
1616772820000|2021-03-26 15:33:40|1720.4|1720|1720.4|1720|1720.8|1720.6|1720|1719.8|5795
1616772830000|2021-03-26 15:33:50|1720.6|1720.2|1720.6|1720.4|1720.8|1720.6|1720.4|1720|20496
1616772840000|2021-03-26 15:34:00|1720.8|1720.6|1720.4|1720|1720.8|1720.6|1720.4|1720|615
1616772850000|2021-03-26 15:34:10|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.2|1720|0
1616772860000|2021-03-26 15:34:20|1720.6|1720.2|1720.4|1720.2|1720.6|1720.4|1720.4|1720|839
1616772870000|2021-03-26 15:34:30|1720.6|1720|1720.4|1720.2|1720.6|1720.2|1720.2|1720|1842
1616772880000|2021-03-26 15:34:40|1720.6|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|825
1616772890000|2021-03-26 15:34:50|1720.6|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.4|4717
1616772900000|2021-03-26 15:35:00|1721|1720.8|1721.6|1721.2|1721.6|1721.4|1720.8|1720.8|6240
1616772910000|2021-03-26 15:35:10||1721.4||1721.2||1721.4||1721.2|435
1616772920000|2021-03-26 15:35:20|1721.8|1721.4|1721.8|1721.4|1721.8|1721.6|1721.6|1721.2|1535
1616772930000|2021-03-26 15:35:30|1722|1721.6|1722.2|1722|1722.4|1722|1722|1721.6|2142
1616772940000|2021-03-26 15:35:40|1722|1721.8|1722|1721.8|1722|1722|1722|1721.8|2797
1616772950000|2021-03-26 15:35:50|1722.2|1722|1721.8|1721.6|1722.2|1722|1721.8|1721.6|7905
1616772960000|2021-03-26 15:36:00|1721.6|1721.4|1721.2|1721|1721.6|1721.4|1721.2|1721|1366
1616772970000|2021-03-26 15:36:10|1721.4|1721.2|1721.2|1720.8|1721.6|1721.4|1721|1720.6|2013
1616772980000|2021-03-26 15:36:20||1720.6||1720.8||1720.8||1720.6|0
1616772990000|2021-03-26 15:36:30|1721.4|1720.6|1721.2|1720.8|1721.4|1721|1721|1720.6|0
1616773000000|2021-03-26 15:36:40|1721.4|1721|1721.8|1721.6|1722|1721.8|1721.2|1721|19459
1616773010000|2021-03-26 15:36:50|1722|1721.8|1721.8|1721.4|1722|1721.8|1721.8|1721.4|3636
1616773020000|2021-03-26 15:37:00|1722|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.6|0
1616773030000|2021-03-26 15:37:10|1722.2|1721.8|1722.2|1722|1722.4|1722|1722|1721.8|31051
1616773040000|2021-03-26 15:37:20||1721.8||1721.8||1722||1721.8|0
1616773060000|2021-03-26 15:37:40|1722|1721.6|1721.8|1721.4|1722.2|1721.8|1721.6|1721.2|2260
1616773070000|2021-03-26 15:37:50||1721.6||1721.4||1721.6||1721.4|0
1616773080000|2021-03-26 15:38:00|1721.6|1721.2|1721.2|1721|1721.6|1721.2|1721.2|1721|3500
1616773090000|2021-03-26 15:38:10|1721|1720.8|1721|1720.8|1721|1720.8|1721|1720.6|200
1616773100000|2021-03-26 15:38:20|1720.8|1720.6|1720.4|1720|1721|1720.6|1720.4|1720|3266
1616773110000|2021-03-26 15:38:30|1720.6|1720.2|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|1260
1616773120000|2021-03-26 15:38:40|1720.6|1720.4|1720.8|1720.4|1720.8|1720.4|1720.6|1720.4|954
1616773130000|2021-03-26 15:38:50|1721|1720.6|1721.4|1721|1721.4|1721|1721|1720.6|1373
1616773140000|2021-03-26 15:39:00|1721.2|1721.2|1720.8|1720.4|1721.6|1721.2|1720.8|1720.4|1889
1616773150000|2021-03-26 15:39:10|1720.6|1720.6|1720.6|1720.2|1720.8|1720.6|1720.4|1720|8196
1616773160000|2021-03-26 15:39:20|1720.4|1720|1720.2|1719.8|1720.4|1720|1720|1719.6|755
1616773170000|2021-03-26 15:39:30|1720|1720|1720.2|1720|1720.2|1720|1720|1719.8|2500
1616773180000|2021-03-26 15:39:40|1720.4|1720.2|1720.2|1719.8|1720.4|1720.2|1720|1719.8|1646
1616773190000|2021-03-26 15:39:50|1720.4|1720|1720.2|1719.8|1720.4|1720.2|1720.2|1719.8|3750
1616773200000|2021-03-26 15:40:00|1720.4|1720|1720.6|1720.4|1721|1720.6|1720.4|1720|1133
1616773210000|2021-03-26 15:40:10|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|1720.2|1720|3080
1616773220000|2021-03-26 15:40:20||1720||1720.2||1720.2||1720|65
1616773230000|2021-03-26 15:40:30|1720.2|1720|1720.2|1719.8|1720.4|1720|1720.2|1719.8|0
1616773240000|2021-03-26 15:40:40|1720|1719.6|1719.8|1719.6|1720|1719.6|1719.4|1719|3833
1616773250000|2021-03-26 15:40:50|1720|1719.8|1720.4|1720|1720.4|1720.2|1719.8|1719.6|1120
1616773260000|2021-03-26 15:41:00|1720.2|1720.2|1720.2|1719.8|1720.2|1720.2|1720|1719.8|528
1616773270000|2021-03-26 15:41:10|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.4|1720|419
1616773280000|2021-03-26 15:41:20|1720.6|1720.2|1720.2|1719.8|1721|1720.8|1720|1719.8|3762
1616773290000|2021-03-26 15:41:30|1720.4|1720|1720.2|1719.8|1720.4|1720|1720.2|1719.8|1011
1616773300000|2021-03-26 15:41:40|1720.4|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|1416
1616773310000|2021-03-26 15:41:50|1720.6|1720.2|1720.4|1720|1720.6|1720.4|1720.2|1720|1940
1616773320000|2021-03-26 15:42:00|1720.2|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|0
1616773330000|2021-03-26 15:42:10|1720.2|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|100
1616773340000|2021-03-26 15:42:20|1720.2|1719.8|1720.2|1720|1720.2|1720|1720|1719.8|800
1616773350000|2021-03-26 15:42:30|1720|1719.8|1720.4|1720|1720.4|1720|1720|1719.8|1401
1616773360000|2021-03-26 15:42:40|1720.2|1719.8|1720.2|1720|1720.4|1720|1720.2|1719.8|200
1616773370000|2021-03-26 15:42:50|1720.4|1720.2|1720|1719.6|1720.4|1720.2|1720|1719.6|3207
1616773380000|2021-03-26 15:43:00|1719.8|1719.4|1719.2|1719|1720|1719.4|1719|1718.8|6542
1616773390000|2021-03-26 15:43:10|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|354
1616773400000|2021-03-26 15:43:20|1718.6|1718.4|1718.8|1718.6|1719|1718.8|1718.6|1718.2|6947
1616773410000|2021-03-26 15:43:30|1718.6|1718.4|1719|1718.6|1719|1718.8|1718.6|1718.4|4807
1616773420000|2021-03-26 15:43:40|1718.8|1718.8|1718.8|1718.4|1718.8|1718.8|1718.2|1718|3339
1616773430000|2021-03-26 15:43:50|1718.6|1718.6|1718.6|1718.2|1718.6|1718.6|1718.4|1718.2|5581
1616773440000|2021-03-26 15:44:00|1718.8|1718.4|1718.6|1718.4|1719|1718.8|1718.4|1718.2|4474
1616773450000|2021-03-26 15:44:10|1718.8|1718.2|1718.8|1718.4|1718.8|1718.6|1718.4|1718.2|3452
1616773470000|2021-03-26 15:44:30|||||||||55
1616773490000|2021-03-26 15:44:50|1718.6|1718.2|1717.8|1717.4|1718.6|1718.2|1717.6|1717.4|66820
1616773500000|2021-03-26 15:45:00|1718|1717.6|1717.6|1717.4|1718|1717.6|1717.6|1717.2|9637
1616773510000|2021-03-26 15:45:10|1717.8|1717.6|1718|1717.6|1718.4|1718|1717.8|1717.4|6536
1616773520000|2021-03-26 15:45:20|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|0
1616773530000|2021-03-26 15:45:30|1718|1717.6|1717.8|1717.6|1718|1717.6|1717.6|1717.4|1355
1616773540000|2021-03-26 15:45:40||1717.4||1717.4||1717.6||1717.4|300
1616773550000|2021-03-26 15:45:50|1718|1717.6|1718|1717.6|1718|1717.8|1718|1717.4|0
1616773560000|2021-03-26 15:46:00|1717.8|1717.4|1718|1717.6|1718|1717.8|1717.8|1717.4|0
1616773570000|2021-03-26 15:46:10|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|0
1616773580000|2021-03-26 15:46:20|1717.6|1717.2|1717.6|1717.2|1717.6|1717.4|1717.2|1717|5897
1616773590000|2021-03-26 15:46:30|1717.4|1717.4|1717.4|1717|1717.6|1717.4|1717.4|1717|0
1616773600000|2021-03-26 15:46:40|1717.2||1717.4||1717.4||1717.2||0
1616773610000|2021-03-26 15:46:50|1717.6|1717.2|1717.8|1717.4|1718|1717.8|1717.4|1717.2|12192
1616773620000|2021-03-26 15:47:00|1717.6|1717.2|1717.4|1717|1718|1717.6|1717.4|1717|14024
1616773630000|2021-03-26 15:47:10|1717.2|1717.2|1717|1716.6|1717.4|1717.2|1717|1716.4|3632
1616773640000|2021-03-26 15:47:20|1716.8|1716.4|1717|1716.4|1717|1716.8|1716.4|1716|10439
1616773650000|2021-03-26 15:47:30|1716.8|1716.6|1716.6|1716.4|1717|1716.6|1716.6|1716.4|0
1616773660000|2021-03-26 15:47:40|1716.4|1716.2|1716.8|1716.4|1717.2|1717|1716.4|1716.2|17389
1616773670000|2021-03-26 15:47:50|1716.6|1716.2|1716.6|1716.4|1716.8|1716.4|1716.4|1716.2|20558
1616773680000|2021-03-26 15:48:00|1716.8|1716.2|1717|1716.8|1717|1716.8|1716.6|1716.2|2529
1616773690000|2021-03-26 15:48:10|1716.8|1716.6|1717|1716.6|1717|1716.8|1716.8|1716.6|958
1616773700000|2021-03-26 15:48:20|1716.8||1717||1717||1716.8||0
1616773720000|2021-03-26 15:48:40||1716.8||1716.6||1716.8||1716.6|779
1616773740000|2021-03-26 15:49:00|1717.2|1716.8|1717.4|1717|1717.6|1717.2|1717.2|1716.8|2121
1616773760000|2021-03-26 15:49:20|1717.2||1717.4||1717.4||1717.2||0
1616773780000|2021-03-26 15:49:40|1717.2||1717.2||1717.4||1717.2||0
1616773790000|2021-03-26 15:49:50|1717|1716.8|1717|1716.6|1717.2|1717|1716.8|1716.6|10625
1616773800000|2021-03-26 15:50:00|1716.8|1716.4|1716.6|1716.2|1716.8|1716.4|1716.6|1716.2|546
1616773810000|2021-03-26 15:50:10|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.4|1819
1616773820000|2021-03-26 15:50:20|1716.8||1717||1717||1716.8||0
1616773830000|2021-03-26 15:50:30|1717.2|1716.8|1717.4|1717|1717.4|1717.2|1717|1716.6|1539
1616773840000|2021-03-26 15:50:40|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1716.8|1716.6|3621
1616773850000|2021-03-26 15:50:50|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|600
1616773860000|2021-03-26 15:51:00|1717|1717|1717.2|1717|1717.2|1717|1717|1717|0
1616773870000|2021-03-26 15:51:10||1716.8||1716.8||1716.8||1716.8|0
1616773880000|2021-03-26 15:51:20|1717.4|1717|1717.4|1717.2|1717.4|1717.2|1717.4|1717|457
1616773890000|2021-03-26 15:51:30|1717.2|1717|1717|1716.8|1717.4|1717|1717|1716.8|4879
1616773900000|2021-03-26 15:51:40|1716.8|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.6|3965
1616773910000|2021-03-26 15:51:50|1717.2|1716.8|1717.2|1716.8|1717.2|1717|1717.2|1716.8|988
1616773920000|2021-03-26 15:52:00|1717.4|1717|1717.4|1717.2|1717.4|1717.2|1717.4|1717|876
1616773930000|2021-03-26 15:52:10|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.4|1717.2|520
1616773940000|2021-03-26 15:52:20|1717.4|1717.4|1717.4|1717.2|1717.4|1717.4|1717.4|1717.2|323
1616773950000|2021-03-26 15:52:30|1717.2|1716.8|1716.8|1716.4|1717.2|1717|1716.6|1716.4|8555
1616773960000|2021-03-26 15:52:40|1716.6|1716.2|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|2120
1616773970000|2021-03-26 15:52:50|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.2|1716|1563
1616773980000|2021-03-26 15:53:00|1716.2|1716.2|1716.4|1716|1716.4|1716.2|1716.2|1716|2844
1616773990000|2021-03-26 15:53:10|1716.2|1716.2|1716.6|1716.4|1716.6|1716.4|1716.2|1716|10776
1616774000000|2021-03-26 15:53:20|1716.8|1716.6|1716.2|1715.8|1716.8|1716.6|1716|1715.8|6697
1616774020000|2021-03-26 15:53:40|1716|1715.6|1715.6|1715.4|1716|1715.6|1715.4|1715|3284
1616774030000|2021-03-26 15:53:50|1715.4|1715.2|1714.8|1714.4|1715.4|1715.2|1714.6|1714.4|12551
1616774040000|2021-03-26 15:54:00|1715|1714.6|1715|1714.8|1715|1714.8|1715|1714.6|1677
1616774050000|2021-03-26 15:54:10|1715.2|1715|1715|1714.8|1715.4|1715.2|1715|1714.8|5783
1616774060000|2021-03-26 15:54:20|1715.2|1715|1715.2|1714.8|1715.4|1715.2|1715|1714.8|2842
1616774070000|2021-03-26 15:54:30|1715|1715|1715.4|1715|1715.4|1715.2|1715|1714.8|2151
1616774080000|2021-03-26 15:54:40|1715.2|1714.8|1715.4|1715.2|1715.4|1715.2|1715.2|1714.8|0
1616774090000|2021-03-26 15:54:50|1715.2|1715|1715.4|1715|1715.4|1715.2|1715.2|1715|467
1616774100000|2021-03-26 15:55:00|1715.6|1715.2|1715.8|1715.6|1715.8|1715.6|1715.6|1715.2|1125
1616774110000|2021-03-26 15:55:10|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|1363
1616774120000|2021-03-26 15:55:20|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.8|1715.4|1121
1616774130000|2021-03-26 15:55:30|1716|1715.6|1716|1715.6|1716|1715.8|1716|1715.6|1683
1616774140000|2021-03-26 15:55:40|1715.8|1715.8|1716.4|1716|1716.4|1716|1715.8|1715.6|585
1616774150000|2021-03-26 15:55:50|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|219
1616774160000|2021-03-26 15:56:00|1716.6|1716.4|1716.6|1716.2|1716.8|1716.6|1716.4|1716.2|1431
1616774170000|2021-03-26 15:56:10|1716.8|1716.4|1716.8|1716.4|1716.8|1716.6|1716.6|1716.2|204
1616774180000|2021-03-26 15:56:20|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.2|1716|1807
1616774190000|2021-03-26 15:56:30|1716.4|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|575
1616774200000|2021-03-26 15:56:40|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.4|1716|29
1616774210000|2021-03-26 15:56:50|1716.6|1716.4|1716.6|1716.2|1716.6|1716.4|1716.6|1716.2|204
1616774220000|2021-03-26 15:57:00|1716.8|1716.4|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|2020
1616774230000|2021-03-26 15:57:10|1716.4||1716.4||1716.4||1716.4||2466
1616774240000|2021-03-26 15:57:20|1716.2|1716|1716.4|1716.2|1716.6|1716.2|1716.2|1716|4923
1616774250000|2021-03-26 15:57:30|1716.2|1716|1715|1714.6|1716.4|1716.2|1714.8|1714.4|64430
1616774260000|2021-03-26 15:57:40|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.4|227
1616774270000|2021-03-26 15:57:50|1714.6|1714.6|1715.6|1715.2|1715.6|1715.4|1714.6|1714.6|3510
1616774280000|2021-03-26 15:58:00|1715.8|1715.4|1715.4|1715|1715.8|1715.4|1715.4|1715|1196
1616774290000|2021-03-26 15:58:10|1715.2|1715.2|1716.4|1716|1716.4|1716.2|1715.2|1715|5480
1616774300000|2021-03-26 15:58:20|1716.2|1716.2|1716.6|1716.4|1716.8|1716.4|1716.2|1716.2|1134
1616774310000|2021-03-26 15:58:30|1716.8|1716.2|1716.2|1715.8|1716.8|1716.2|1716|1715.8|1829
1616774320000|2021-03-26 15:58:40|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.6|1715.4|2819
1616774330000|2021-03-26 15:58:50|1716|1715.6|1716.2|1715.8|1716.4|1716|1716|1715.6|1399
1616774340000|2021-03-26 15:59:00|1716|1715.6|1715.6|1715.2|1716|1715.6|1715.4|1715.2|2358
1616774350000|2021-03-26 15:59:10|1715.8|1715.4|1716|1715.8|1716|1715.8|1715.6|1715.4|1000
1616774360000|2021-03-26 15:59:20|1716.2|1716|1716.6|1716.2|1716.6|1716.2|1716.2|1716|3394
1616774370000|2021-03-26 15:59:30|1716.8|1716.4|1716.2|1715.8|1716.8|1716.4|1716|1715.8|2319
1616774380000|2021-03-26 15:59:40|1716|1716|1716.8|1716.4|1716.8|1716.4|1716|1716|1142
1616774390000|2021-03-26 15:59:50|1716.6|1716.6|1716|1715.8|1716.6|1716.6|1715.8|1715.6|2783
1616774400000|2021-03-26 16:00:00|1715.8|1715.6|1715.6|1715.4|1716|1715.8|1715.6|1715.2|2108
1616774410000|2021-03-26 16:00:10|1715.4|1715.2|1715.4|1715|1715.4|1715.2|1715|1714.8|3576
1616774420000|2021-03-26 16:00:20|1715.6|1715.2|1715.6|1715.4|1715.6|1715.4|1715.6|1715.2|419
1616774430000|2021-03-26 16:00:30|1715.8|1715.6|1716.4|1716.2|1716.6|1716.2|1715.8|1715.6|1897
1616774440000|2021-03-26 16:00:40|1716.6|1715.2|1716|1715.6|1716.6|1715.8|1715.6|1715.2|46248
1616774450000|2021-03-26 16:00:50|1715.8|1715.8|1716.8|1716.4|1717|1716.6|1715.8|1715.8|4389
1616774460000|2021-03-26 16:01:00|1716.6|1716.2|1716.4|1716.2|1716.6|1716.4|1716.2|1716|3384
1616774470000|2021-03-26 16:01:10|1716.6|1716|1716|1715.8|1716.6|1716.2|1716|1715.8|296
1616774480000|2021-03-26 16:01:20|1716.2|1716|1716.2|1716|1716.4|1716.2|1716|1715.8|200
1616774490000|2021-03-26 16:01:30|1716|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.8|830
1616774500000|2021-03-26 16:01:40|1716.4|1716|1716.6|1716.4|1716.6|1716.4|1716.4|1716|1946
1616774510000|2021-03-26 16:01:50|1716.8|1716.6|1717.2|1717|1717.4|1717|1716.8|1716.6|833
1616774520000|2021-03-26 16:02:00|1717.4|1716.8|1717.4|1717.2|1717.6|1717.4|1717.4|1716.8|300
1616774530000|2021-03-26 16:02:10|1717.2|1717|1717.6|1717.4|1717.6|1717.4|1717|1716.8|2883
1616774540000|2021-03-26 16:02:20|1717.4|1717.2|1717.4|1717.2|1717.6|1717.2|1717.4|1717.2|418
1616774550000|2021-03-26 16:02:30|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.4|1717|8269
1616774560000|2021-03-26 16:02:40|1717.4|1717.4|1717.2|1716.8|1717.6|1717.4|1717|1716.6|4378
1616774570000|2021-03-26 16:02:50|1717.4|1717|1717.6|1717.4|1717.6|1717.4|1717.4|1716.8|2103
1616774580000|2021-03-26 16:03:00|1717.8|1717.6|1718.4|1718|1718.6|1718.2|1717.8|1717.4|3768
1616774590000|2021-03-26 16:03:10|1718.2|1718.2|1718.4|1718|1718.8|1718.4|1718.2|1718|2036
1616774600000|2021-03-26 16:03:20|1718.2|1718.2|1718.6|1718.4|1718.6|1718.4|1718.2|1718|2413
1616774610000|2021-03-26 16:03:30|1718.8|1718.6|1718.6|1718.4|1719|1718.6|1718.6|1718.4|885
1616774620000|2021-03-26 16:03:40|1718.8|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.6|2900
1616774630000|2021-03-26 16:03:50|1719.2|1718.8|1719.2|1718.8|1719.2|1719|1719|1718.8|650
1616774640000|2021-03-26 16:04:00|1719.4|1719|1719.4|1719|1719.6|1719.2|1719|1718.8|1462
1616774660000|2021-03-26 16:04:20|1719.2|1718.8|1719.2|1719|1719.2|1719|1719|1718.8|10520
1616774670000|2021-03-26 16:04:30|1719|1718.8|1719.4|1719.2|1719.6|1719.4|1719|1718.6|5967
1616774680000|2021-03-26 16:04:40|1719.2|1719|1718.8|1718.4|1719.4|1719.2|1718.6|1718.2|10489
1616774690000|2021-03-26 16:04:50|1719|1718.6|1719.6|1719.2|1719.6|1719.4|1719|1718.6|4955
1616774700000|2021-03-26 16:05:00||1719.4||1719.4||1719.4||1719.4|0
1616774710000|2021-03-26 16:05:10|1719.4|1719.2|1719.6|1719.4|1719.6|1719.4|1719.4|1719.2|666
1616774720000|2021-03-26 16:05:20|1719.4|1719.2|1719.8|1719.6|1719.8|1719.6|1719.4|1719.2|3646
1616774730000|2021-03-26 16:05:30|||||||||790
1616774740000|2021-03-26 16:05:40|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|832
1616774750000|2021-03-26 16:05:50|1719.6|1719.4|1719.6|1719.4|1719.6|1719.6|1719.6|1719.4|2601
1616774760000|2021-03-26 16:06:00|1719.4|1719.2|1718.6|1718.4|1719.4|1719.2|1718.6|1718.4|9097
1616774770000|2021-03-26 16:06:10|1718.4|1718.2|1718.4|1718.2|1718.8|1718.4|1718.2|1718|1506
1616774780000|2021-03-26 16:06:20|1718.2|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1718|844
1616774790000|2021-03-26 16:06:30|1718.4|1718.4|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|2163
1616774800000|2021-03-26 16:06:40|1718.8|1718.6|1718.6|1718.4|1719|1718.8|1718.6|1718.4|4568
1616774810000|2021-03-26 16:06:50|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718|1717.8|3586
1616774820000|2021-03-26 16:07:00|1718.2|1718|1717.6|1717.4|1718.2|1718|1717.6|1717.2|3988
1616774830000|2021-03-26 16:07:10|1717.4|1717.2|1717.2|1717|1717.4|1717.2|1717.2|1716.8|3224
1616774840000|2021-03-26 16:07:20|1717.4|1716.8|1716.4|1716.2|1717.4|1717|1716.2|1716|1205
1616774850000|2021-03-26 16:07:30|1716.6|1716.4|1716.2|1716|1717|1716.8|1716.2|1716|5391
1616774860000|2021-03-26 16:07:40|1716.4|1716.2|1716.4|1716.2|1716.8|1716.6|1716.4|1716.2|2908
1616774870000|2021-03-26 16:07:50|1716.6|1716|1716|1715.8|1716.6|1716.2|1716|1715.8|2166
1616774880000|2021-03-26 16:08:00|1716.2|1716|1715.6|1715.4|1716.2|1716|1715.6|1715.4|11937
1616774890000|2021-03-26 16:08:10|1715.4|1715.2|1714.8|1714.6|1715.4|1715.2|1714.4|1714.2|8222
1616774900000|2021-03-26 16:08:20|1715|1714.8|1714.8|1714.6|1715.4|1715.2|1714.8|1714.6|2560
1616774910000|2021-03-26 16:08:30|1714.6|1714.4|1714.4|1714.2|1714.6|1714.4|1714.2|1714|3068
1616774920000|2021-03-26 16:08:40|1714.2|1714|1714.6|1714.4|1714.8|1714.6|1714.2|1714|2805
1616774930000|2021-03-26 16:08:50|1714.8|1714.2|1715.4|1715.2|1715.4|1715.2|1714.6|1714.2|1323
1616774940000|2021-03-26 16:09:00|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|6115
1616774950000|2021-03-26 16:09:10|1715.8|1715.6|1715.2|1715|1715.8|1715.6|1715.2|1715|3744
1616774960000|2021-03-26 16:09:20|1715.4|1715.2|1715.8|1715.4|1715.8|1715.6|1715.2|1715|3685
1616774970000|2021-03-26 16:09:30|1716|1715.6|1716|1715.6|1716|1715.8|1715.4|1715.2|3417
1616774980000|2021-03-26 16:09:40|1715.8|1715.4|1715.8|1715.6|1716|1715.6|1715.6|1715.4|374
1616774990000|2021-03-26 16:09:50|1715.6|1715.4|1715.8|1715.6|1715.8|1715.6|1715.6|1715.2|2479
1616775000000|2021-03-26 16:10:00|1715.6|1715.4|1715.8|1715.6|1716.4|1716.2|1715.6|1715.4|11545
1616775010000|2021-03-26 16:10:10|1716|1715.8|1716|1715.6|1716|1715.8|1715.8|1715.6|1010
1616775020000|2021-03-26 16:10:20|1716.2|1715.8|1716.4|1716|1716.4|1716.2|1716|1715.6|1259
1616775030000|2021-03-26 16:10:30|1716.2|1716.2|1716.8|1716.6|1716.8|1716.6|1716.2|1716|621
1616775040000|2021-03-26 16:10:40|1717|1716.8|1716.8|1716.4|1717|1716.8|1716.6|1716.4|370
1616775050000|2021-03-26 16:10:50|1716.6|1716.6|1716.6|1716.4|1716.8|1716.6|1716.6|1716.4|1252
1616775060000|2021-03-26 16:11:00|1716.8|1716.6|1716.8|1716.6|1716.8|1716.6|1716.6|1716.4|910
1616775070000|2021-03-26 16:11:10|1717||1716.8||1717||1716.8||1496
1616775080000|2021-03-26 16:11:20|1717|1716.8|1717.4|1717.2|1717.6|1717.2|1716.8|1716.8|954
1616775090000|2021-03-26 16:11:30|1717.6|1717.4|1717.8|1717.6|1717.8|1717.6|1717.2|1717|3042
1616775100000|2021-03-26 16:11:40|1717.6|1717.4|1717.6|1717.4|1717.8|1717.6|1717.6|1717.2|12801
1616775110000|2021-03-26 16:11:50|1717.8|1717.2|1717.2|1717|1717.8|1717.4|1717|1716.8|13335
1616775120000|2021-03-26 16:12:00|1717|1716.8|1717|1716.8|1717.4|1717.2|1716.8|1716.6|8178
1616775130000|2021-03-26 16:12:10|1717.2|1717|1717.2|1717|1717.4|1717.2|1717.2|1716.8|2411
1616775140000|2021-03-26 16:12:20|1717|1716.8|1717|1716.6|1717.2|1717|1716.6|1716.4|4849
1616775150000|2021-03-26 16:12:30|1716.8|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.6|3702
1616775160000|2021-03-26 16:12:40|1717.2|1717|1717.6|1717.2|1717.8|1717.4|1717.2|1716.8|5148
1616775170000|2021-03-26 16:12:50|1717.4|1717|1716.8|1716.6|1717.6|1717.2|1716.8|1716.6|11081
1616775180000|2021-03-26 16:13:00|1717|1716.8|1717.2|1717|1717.4|1717.2|1716.8|1716.6|4574
1616775190000|2021-03-26 16:13:10|1717|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.6|1287
1616775200000|2021-03-26 16:13:20|1716.8||1717||1717||1716.8||450
1616775210000|2021-03-26 16:13:30|1716.8|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.6|1193
1616775220000|2021-03-26 16:13:40|1717.2|1716.8|1717|1716.8|1717.4|1717.2|1717|1716.6|4491
1616775230000|2021-03-26 16:13:50|1717.2|1717|1717.2|1717|1717.4|1717.2|1717|1716.8|3350
1616775240000|2021-03-26 16:14:00|1717.4|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|2147
1616775250000|2021-03-26 16:14:10|1717.2|1717.2|1717.4|1717.2|1717.4|1717.2|1717.2|1717|1408
1616775260000|2021-03-26 16:14:20|1717.2|1717|1717.2|1717|1717.4|1717|1717.2|1717|2992
1616775270000|2021-03-26 16:14:30|1717|1716.8|1717.4|1717.2|1717.4|1717.2|1716.8|1716.6|13553
1616775280000|2021-03-26 16:14:40|1717.6|1717.4|1717.8|1717.6|1717.8|1717.6|1717.4|1717.2|2554
1616775290000|2021-03-26 16:14:50|1718|1717.8|1717.8|1717.4|1718|1717.8|1717.6|1717.4|4877
1616775300000|2021-03-26 16:15:00|1717.8|1717.6|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|217
1616775310000|2021-03-26 16:15:10|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.4|670
1616775320000|2021-03-26 16:15:20|1718|1717.6|1718|1717.4|1718|1717.6|1717.8|1717.4|202
1616775330000|2021-03-26 16:15:30|1718.2|1717.6|1718.4|1718|1718.4|1718|1718|1717.4|2
1616775340000|2021-03-26 16:15:40|1718.2|1717.6|1718.4|1717.8|1718.6|1718|1718.2|1717.6|204
1616775350000|2021-03-26 16:15:50|1718.6|1718|1718.8|1718.4|1718.8|1718.4|1718.4|1718|656
1616775360000|2021-03-26 16:16:00|1719|1718.2|1718.8|1718.2|1719|1718.2|1718.8|1718.2|0
1616775370000|2021-03-26 16:16:10|1719|1718.4|1718.8|1718.4|1719|1718.6|1718.8|1718.2|122
1616775380000|2021-03-26 16:16:20|1719|1718.6|1719|1718.4|1719.2|1718.6|1718.8|1718.4|621
1616775390000|2021-03-26 16:16:30|1718.8|1718.6|1718.8|1718.2|1719|1718.6|1718.6|1718.2|123
1616775400000|2021-03-26 16:16:40|1718.6|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|1295
1616775410000|2021-03-26 16:16:50|1718.4|1717.8|1719|1718.6|1719|1718.6|1718.4|1717.8|367
1616775420000|2021-03-26 16:17:00|1719.2|1718.8|1718.8|1718.4|1719.2|1718.8|1718.8|1718.4|90
1616775430000|2021-03-26 16:17:10|1718.6|1718.2|1719|1718.6|1719|1718.6|1718.6|1718.2|462
1616775440000|2021-03-26 16:17:20|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.6|1718.2|218
1616775450000|2021-03-26 16:17:30|1719|1718.6|1719|1718.6|1719|1718.6|1718.8|1718.4|202
1616775460000|2021-03-26 16:17:40|1718.6|1718.2|1718.4|1717.8|1718.8|1718.2|1718.4|1717.8|621
1616775470000|2021-03-26 16:17:50|1718.2|1718|1718.8|1718.2|1718.8|1718.4|1718.2|1717.8|804
1616775480000|2021-03-26 16:18:00|1719.2|1718.4|1719.2|1718.6|1719.2|1718.6|1718.8|1718.4|202
1616775490000|2021-03-26 16:18:10|1719|1718.8|1719|1718.6|1719.4|1718.8|1719|1718.4|218
1616775500000|2021-03-26 16:18:20|1719.2|1718.8|1719.4|1719|1719.4|1719|1719.2|1718.8|0
1616775510000|2021-03-26 16:18:30|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1719|1718.6|0
1616775520000|2021-03-26 16:18:40|1718.8|1718.4|1719|1718.6|1719.2|1718.6|1718.8|1718.4|0
1616775530000|2021-03-26 16:18:50|1719.4|1719|1719|1718.6|1719.4|1719|1718.8|1718.4|201
1616775540000|2021-03-26 16:19:00|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.6|1718.2|374
1616775550000|2021-03-26 16:19:10|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|89
1616775560000|2021-03-26 16:19:20|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.4|911
1616775570000|2021-03-26 16:19:30|1719|1718.6|1719|1718.6|1719.2|1718.8|1719|1718.4|0
1616775580000|2021-03-26 16:19:40|1719.2|1718.8|1719.2|1718.8|1719.4|1719|1719|1718.6|262
1616775590000|2021-03-26 16:19:50|1719.4|1719|1719|1718.6|1719.4|1719|1719|1718.6|355
1616775600000|2021-03-26 16:20:00|1719.4|1719|1719.8|1719.4|1720|1719.4|1719.4|1719|620
1616775610000|2021-03-26 16:20:10|1719.6|1719.2|1719.8|1719.4|1720|1719.6|1719.6|1719.2|82
1616775620000|2021-03-26 16:20:20|1719.6|1719.2|1720|1719.4|1720.2|1719.8|1719.6|1719.2|595
1616775630000|2021-03-26 16:20:30|1719.8|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|202
1616775640000|2021-03-26 16:20:40|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.6|1719.2|0
1616775650000|2021-03-26 16:20:50|1720|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.4|0
1616775660000|2021-03-26 16:21:00|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.8|1719.4|439
1616775670000|2021-03-26 16:21:10|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.4|1719|300
1616775680000|2021-03-26 16:21:20|1719.6|1719.2|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1616775690000|2021-03-26 16:21:30|1720|1719.4|1720|1719.6|1720.2|1719.8|1719.8|1719.2|1139
1616775700000|2021-03-26 16:21:40|1720.2|1719.8|1720.2|1719.8|1720.4|1720|1720|1719.6|564
1616775710000|2021-03-26 16:21:50|1720|1719.6|1720|1719.6|1720|1719.6|1720|1719.6|0
1616775720000|2021-03-26 16:22:00|1720.2|1719.8|1719.8|1719.4|1720.2|1719.8|1719.8|1719.4|0
1616775730000|2021-03-26 16:22:10|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.4|1718.8|974
1616775740000|2021-03-26 16:22:20|1719.6|1719.2|1720|1719.6|1720|1719.6|1719.6|1719.2|201
1616775750000|2021-03-26 16:22:30|1719.8|1719.4|1719.4|1719|1720|1719.6|1719.4|1719|379
1616775760000|2021-03-26 16:22:40|1719.2|1718.8|1718.4|1718|1719.2|1718.8|1718.4|1718|1668
1616775770000|2021-03-26 16:22:50|1718.6|1717.8|1717.8|1717.4|1718.6|1717.8|1717.8|1717.4|2050
1616775780000|2021-03-26 16:23:00|1718|1717.6|1718.2|1717.8|1718.4|1718|1718|1717.6|111
1616775790000|2021-03-26 16:23:10|1718.4|1718|1718.8|1718.4|1718.8|1718.4|1718.2|1717.8|1111
1616775800000|2021-03-26 16:23:20|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.4|1718|0
1616775810000|2021-03-26 16:23:30|1718.6|1718.2|1718.4|1717.8|1718.8|1718.4|1718.4|1717.8|80
1616775820000|2021-03-26 16:23:40|1718.6|1718|1719|1718.6|1719|1718.6|1718.6|1718|225
1616775830000|2021-03-26 16:23:50|1719.2|1718.4|1718.6|1718.2|1719.2|1718.4|1718.6|1718.2|0
1616775840000|2021-03-26 16:24:00|1718.8|1718.4|1718.6|1718.2|1719|1718.6|1718.6|1718.2|639
1616775850000|2021-03-26 16:24:10|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1718|119
1616775860000|2021-03-26 16:24:20|1718.4|1718|1718.4|1718|1718.6|1718.2|1718.4|1718|518
1616775870000|2021-03-26 16:24:30|1716.8|1716.2|1717.2|1716.8|1717.4|1716.8|1716.8|1716.2|1144
1616775880000|2021-03-26 16:24:40|1717.6|1716.6|1717.6|1717.2|1717.8|1717.4|1717.6|1716.6|722
1616775890000|2021-03-26 16:24:50|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|646
1616775900000|2021-03-26 16:25:00|1717.2|1717|1717.4|1717|1717.6|1717.2|1717.2|1716.8|487
1616775910000|2021-03-26 16:25:10|1717.6|1716.8|1717.4|1717|1717.6|1717|1717.4|1716.8|0
1616775920000|2021-03-26 16:25:20|1717.8|1717.2|1717.8|1717.2|1717.8|1717.2|1717.6|1717.2|632
1616775930000|2021-03-26 16:25:30|1717.6|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|564
1616775940000|2021-03-26 16:25:40|1717.6|1717.2|1718.2|1717.8|1718.2|1717.8|1717.6|1717.2|0
1616775950000|2021-03-26 16:25:50|1718|1717.6|1718|1717.6|1718.2|1717.8|1718|1717.6|300
1616775960000|2021-03-26 16:26:00|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.6|0
1616775970000|2021-03-26 16:26:10|1718.4|1717.8|1718.2|1717.8|1718.6|1718.2|1718.2|1717.8|444
1616775980000|2021-03-26 16:26:20|1718.4|1718|1718.4|1717.8|1718.6|1718|1718.4|1717.8|0
1616775990000|2021-03-26 16:26:30|1718.6|1718|1718.4|1718|1718.6|1718.2|1718.4|1717.8|561
1616776000000|2021-03-26 16:26:40|1718.6|1717.8|1718|1717.4|1718.6|1718|1718|1717.4|461
1616776010000|2021-03-26 16:26:50|1717.8|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|300
1616776020000|2021-03-26 16:27:00|1717.6|1717.2|1717.4|1717|1718.2|1717.6|1717.4|1717|802
1616776030000|2021-03-26 16:27:10|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.4|1717|0
1616776040000|2021-03-26 16:27:20|1717.4|1717|1717.4|1717|1717.6|1717.2|1717.4|1717|0
1616776050000|2021-03-26 16:27:30|1717.8|1717.4|1717.8|1717.2|1718|1717.6|1717.6|1717.2|509
1616776060000|2021-03-26 16:27:40|1717.6|1717.4|1718|1717.6|1718|1717.6|1717.6|1717.2|239
1616776070000|2021-03-26 16:27:50|1717.8|1717.2|1718.2|1717.6|1718.2|1717.8|1717.6|1717.2|633
1616776080000|2021-03-26 16:28:00|1718.4|1718|1718|1717.6|1718.4|1718|1717.8|1717.4|100
1616776090000|2021-03-26 16:28:10|1718.2|1717.8|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|0
1616776100000|2021-03-26 16:28:20|1718|1717.6|1718.2|1717.8|1718.2|1717.8|1717.8|1717.4|327
1616776110000|2021-03-26 16:28:30|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.4|0
1616776120000|2021-03-26 16:28:40|1717.8|1717.4|1718|1717.6|1718|1717.6|1717.8|1717.4|500
1616776130000|2021-03-26 16:28:50|1718.2|1717.4|1717.8|1717.4|1718.2|1717.6|1717.8|1717.4|564
1616776140000|2021-03-26 16:29:00|1718|1717.6|1718.2|1717.6|1718.4|1717.8|1718|1717.6|1527
1616776150000|2021-03-26 16:29:10|1718|1717.8|1718.4|1718|1718.4|1718|1718|1717.6|575
1616776160000|2021-03-26 16:29:20|1718.2|1717.8|1717.8|1717.4|1718.2|1718|1717.8|1717.4|98
1616776170000|2021-03-26 16:29:30|1718.2|1717.6|1718|1717.6|1718.2|1717.6|1717.8|1717.4|0
1616776180000|2021-03-26 16:29:40|1718.2|1717.8|1718.4|1717.8|1718.4|1717.8|1718.2|1717.8|87
1616776190000|2021-03-26 16:29:50|1718.2|1717.6|1718.8|1718.2|1719.2|1718.4|1718.2|1717.6|5142
1617001220000|2021-03-29 07:00:20|1706.4|1706.2|1707.6|1706.4|1708|1706.4|1705|1704.4|203855
1617001230000|2021-03-29 07:00:30|1706.4|1706.2|1707.2|1706.2|1707.6|1706.4|1703.4|1703|9934
1617001240000|2021-03-29 07:00:40|1707|1706|1706.6|1705.6|1707|1706.2|1705.2|1704.6|7777
1617001250000|2021-03-29 07:00:50|1707|1705.4|1706.6|1705.2|1708.4|1707.8|1706.6|1705|14126
1617001260000|2021-03-29 07:01:00|1706.4|1705.4|1704.6|1703.8|1707.4|1707|1704.4|1703.2|27745
1617001270000|2021-03-29 07:01:10|1704.8|1704|1704.4|1703.2|1705|1704.4|1703.4|1702.6|8131
1617001280000|2021-03-29 07:01:20|1704.2|1703|1703|1701.6|1704.2|1703|1702.2|1701|7137
1617001290000|2021-03-29 07:01:30|1703.6|1701.8|1704.4|1703.6|1705|1704.8|1703|1701.8|12509
1617001300000|2021-03-29 07:01:40|1704.6|1703.4|1705.6|1705|1706|1705|1704.2|1703.4|13632
1617001310000|2021-03-29 07:01:50|1706.4|1705.2|1704.8|1704|1707|1706.6|1704.8|1704|9128
1617001320000|2021-03-29 07:02:00|1705.2|1704.2|1706|1705.2|1707|1706.4|1705.2|1704|11479
1617001330000|2021-03-29 07:02:10|1705.8|1704.8|1704|1703.2|1706|1704.8|1704|1703.2|5502
1617001340000|2021-03-29 07:02:20|1704.2|1703|1702.4|1701.4|1704.4|1703.8|1702|1701|26991
1617001350000|2021-03-29 07:02:30|1702.2|1701.6|1704.8|1704|1705|1704|1702|1701|1964
1617001360000|2021-03-29 07:02:40|1705|1704.8|1704.8|1703.8|1706|1705|1704.8|1703.6|7098
1617001370000|2021-03-29 07:02:50|1704.6|1704|1706.4|1705.6|1707|1706.8|1704.6|1704|6216
1617001380000|2021-03-29 07:03:00|1706.2|1705.4|1706.2|1705.4|1706.6|1706.2|1705.4|1705|7921
1617001390000|2021-03-29 07:03:10|1706.4|1705.6|1706.2|1705.6|1706.4|1706|1705.8|1705.2|2441
1617001400000|2021-03-29 07:03:20|1706.8|1705.8|1708.8|1708.2|1709|1708.4|1706.6|1705.8|20571
1617001410000|2021-03-29 07:03:30|1708.6|1707.6|1708.6|1707.4|1708.8|1707.6|1707.4|1706.8|1471
1617001420000|2021-03-29 07:03:40|1707|1706.8|1706.8|1705.4|1708.2|1707|1706.8|1705.4|30177
1617001430000|2021-03-29 07:03:50|1706.6|1705.6|1706.6|1706|1707.2|1706.6|1706.4|1705.6|5660
1617001440000|2021-03-29 07:04:00|1706.4||1706.4||1706.6||1706.4||350
1617001450000|2021-03-29 07:04:10|1705.6|1705|1706|1705.2|1706.2|1705.6|1705.6|1705|2181
1617001460000|2021-03-29 07:04:20|1705.8|1705.4|1706|1705|1706.6|1705.6|1705.8|1705|1142
1617001470000|2021-03-29 07:04:30|1706.4|1705.2|1704.8|1704|1706.4|1705.6|1704.8|1704|439
1617001480000|2021-03-29 07:04:40|1704.4|1703.8|1703|1702.4|1704.4|1703.8|1703|1702.4|3513
1617001490000|2021-03-29 07:04:50|1703.4|1702.6|1703.4|1702.4|1703.6|1703|1702.6|1702.2|652
1617001500000|2021-03-29 07:05:00|1703.6|1702.6|1705.4|1704.6|1705.8|1704.6|1702.4|1702|31247
1617001510000|2021-03-29 07:05:10|1705.6|1704.8|1705.6|1704.6|1706|1705.4|1705.4|1704.6|1850
1617001520000|2021-03-29 07:05:20|1705.4|1704.8|1705|1704.2|1705.4|1705|1705|1704.2|727
1617001530000|2021-03-29 07:05:30|1705.2|1705|1705.8|1705|1705.8|1705.4|1705|1704.4|7395
1617001540000|2021-03-29 07:05:40|1705.6|1704.8|1705.6|1705|1705.6|1705|1704.8|1704|3585
1617001550000|2021-03-29 07:05:50|1705.8|1705.2|1706|1705.2|1706|1705.4|1705.8|1705|1551
1617001560000|2021-03-29 07:06:00|1705.8|1705|1705.6|1705.2|1705.8|1705.2|1705.6|1705|2000
1617001570000|2021-03-29 07:06:10|1705.8|1705|1706|1705.2|1706|1705.2|1705.8|1705|1186
1617001580000|2021-03-29 07:06:20|1706.2|1705.4|1706.4|1705.8|1706.6|1706|1706.2|1705.4|3755
1617001590000|2021-03-29 07:06:30|1706.2|1704.8|1704.6|1704|1706.2|1705.2|1704.6|1704|18125
1617001600000|2021-03-29 07:06:40|1704.4|1703.6|1704.8|1703.8|1705.6|1705.4|1703.8|1703.2|6823
1617001610000|2021-03-29 07:06:50|1704.6|1703.6|1703|1702.2|1704.6|1703.8|1703|1702|3800
1617001620000|2021-03-29 07:07:00|1703.4|1702.4|1703|1702.6|1704.2|1703|1703|1702.2|1325
1617001630000|2021-03-29 07:07:10|1703.2|1702.4|1706|1705.2|1706|1705.2|1703.2|1702.2|1394
1617001640000|2021-03-29 07:07:20|1705.8|1705|1704.8|1703.8|1706.6|1705.8|1704.6|1703.8|13022
1617001650000|2021-03-29 07:07:30|1704.6|1704|1704.4|1703.6|1705.2|1704.2|1704.2|1703.4|1279
1617001660000|2021-03-29 07:07:40|1704.6|1703.8|1704.8|1703.8|1705.4|1704.6|1704.4|1703.4|3704
1617001670000|2021-03-29 07:07:50|1704.6|1703.6|1705.2|1704.6|1705.8|1705.4|1704.4|1703.4|6263
1617001680000|2021-03-29 07:08:00|1705|1704.4|1704.8|1704.2|1705.6|1704.6|1704.6|1704|8255
1617001690000|2021-03-29 07:08:10|1705|1704.4|1704.8|1704.2|1705|1704.4|1704.8|1704|510
1617001700000|2021-03-29 07:08:20|1705|1704.4|1705|1704.4|1705.2|1704.6|1705|1704.2|2549
1617001710000|2021-03-29 07:08:30|1704.6|1704.2|1704.2|1703.4|1704.8|1704.2|1704.2|1703.4|1606
1617001720000|2021-03-29 07:08:40|1704.4|1703.6|1704|1703.2|1704.8|1703.8|1703.8|1703|3000
1617001730000|2021-03-29 07:08:50|1703.8|1703|1703.6|1703|1704.8|1703.6|1703.6|1703|18125
1617001740000|2021-03-29 07:09:00|1703.4|1703.2|1703.8|1702.8|1703.8|1703.2|1703|1702.2|3398
1617001750000|2021-03-29 07:09:10|1704.2|1703|1703.8|1703|1704.6|1703.6|1703.4|1702.6|2336
1617001760000|2021-03-29 07:09:20|1704.2|1703.2|1704.4|1703.6|1704.4|1703.8|1703.8|1702.8|14
1617001770000|2021-03-29 07:09:30|1704.6|1703.8|1704.6|1703.8|1704.8|1704|1704|1703.4|756
1617001780000|2021-03-29 07:09:40|1705|1704|1705.6|1705|1706|1705|1704.6|1703.6|2992
1617001790000|2021-03-29 07:09:50|1705.4|1704.8|1705|1704.4|1705.4|1704.8|1705|1704.2|0
1617001800000|2021-03-29 07:10:00|1705.2|1704.6|1705.4|1704.6|1705.6|1704.6|1705|1704.4|0
1617001810000|2021-03-29 07:10:10|1705.6|1704.4|1705.4|1704.6|1705.6|1704.6|1705|1704.4|2117
1617001820000|2021-03-29 07:10:20|1705.6|1705|1705.6|1705|1705.8|1705.2|1705.4|1705|350
1617001830000|2021-03-29 07:10:30|1705.8|1705.2|1706|1705.4|1706|1705.4|1705.8|1705|0
1617001840000|2021-03-29 07:10:40|1705.8|1705.6|1706|1705.4|1706|1705.6|1705.8|1705|1150
1617001850000|2021-03-29 07:10:50|1705.8||1705.8||1706||1705.8||0
1617001860000|2021-03-29 07:11:00|1705.6|1705.2|1704.4|1703.6|1706.6|1705.8|1704.4|1703.6|11436
1617001870000|2021-03-29 07:11:10|1704.2|1704|1704.4|1703.8|1704.6|1704|1702.8|1702.4|23540
1617001880000|2021-03-29 07:11:20|1704.2|1703.6|1704.4|1703.6|1704.8|1703.8|1704.2|1703.4|0
1617001890000|2021-03-29 07:11:30|1704.6|1703.8|1704.2|1703.4|1704.8|1704|1703.8|1703.2|456
1617001900000|2021-03-29 07:11:40|1704.4|1703.6|1705|1704.4|1705.6|1704.8|1704.2|1703.4|1008
1617001910000|2021-03-29 07:11:50|1704.8|1704.2|1704.8|1704|1704.8|1704.2|1704.4|1703.8|0
1617001920000|2021-03-29 07:12:00|1704.6|1703.8|1704.4|1703.4|1704.8|1704|1704|1703.4|600
1617001930000|2021-03-29 07:12:10|1704.2|1703.6|1704.4|1703.6|1704.4|1704|1704|1703.4|0
1617001940000|2021-03-29 07:12:20|1704.6|1703.8|1705|1704.4|1705|1704.6|1704.6|1703.8|1215
1617001950000|2021-03-29 07:12:30|1705.2|1704.6|1705.4|1704.8|1705.4|1705.2|1705|1704.4|4282
1617001960000|2021-03-29 07:12:40|1705.2|1704.6|1705.4|1704.6|1706.4|1705.4|1704.8|1704.4|1894
1617001970000|2021-03-29 07:12:50|1705.2|1704.4|1705.4|1704.4|1705.4|1705|1705|1704.2|500
1617001980000|2021-03-29 07:13:00|1704.6|1704.6|1705.8|1705|1706.2|1705.4|1704.6|1704.4|7932
1617001990000|2021-03-29 07:13:10|1705.6|1705.2|1705.6|1705|1705.8|1705.4|1705.4|1705|1818
1617002000000|2021-03-29 07:13:20|1705.8|1705.2|1705|1704.8|1705.8|1705.6|1705|1704.8|310
1617002010000|2021-03-29 07:13:30|1705.4|1705|1704.8|1704.4|1705.8|1705.2|1704.8|1704.4|5248
1617002020000|2021-03-29 07:13:40|1705|1704.6|1704.8|1704.2|1705|1704.6|1704.8|1704.2|591
1617002030000|2021-03-29 07:13:50|1705|1704.4|1706.2|1705.4|1706.2|1705.4|1705|1704.2|16075
1617002040000|2021-03-29 07:14:00|1706.4|1705.2|1705.4|1704.8|1706.4|1705.2|1705|1704.8|1404
1617002050000|2021-03-29 07:14:10|1705|1704.6|1703.8|1703.2|1705.2|1704.6|1703.4|1703|17800
1617002060000|2021-03-29 07:14:20|1704|1703.4|1704.2|1703.6|1704.6|1704|1703.8|1703.2|4149
1617002070000|2021-03-29 07:14:30|1704|1703.4|1704.2|1703.4|1704.4|1703.8|1703.8|1703.2|5467
1617002080000|2021-03-29 07:14:40|1704.4||1704||1704.4||1704||0
1617002090000|2021-03-29 07:14:50|1704.2|1703.2|1704.8|1703.8|1704.8|1704|1704.2|1703.2|262
1617002100000|2021-03-29 07:15:00|1704.6|1704.2|1705|1704.2|1705|1704.2|1704.4|1703.8|750
1617002110000|2021-03-29 07:15:10|1704.8|1704|1704.8|1703.8|1705|1704|1704.4|1703.8|0
1617002120000|2021-03-29 07:15:20|1705|1704|1705|1704.6|1705|1704.6|1704.8|1704|0
1617002130000|2021-03-29 07:15:30|1704.8|1704.4|1705.6|1705|1705.8|1705.2|1704.8|1704.4|3113
1617002140000|2021-03-29 07:15:40|1705.4|1704.8|1705|1704.4|1705.4|1705|1704.2|1703.8|4488
1617002150000|2021-03-29 07:15:50|1705.2|1704.6|1705|1704.6|1705.4|1704.6|1705|1704.4|0
1617002160000|2021-03-29 07:16:00|1705.4|1704.8|1705|1704.6|1705.8|1705.2|1705|1704.6|2284
1617002170000|2021-03-29 07:16:10|1705.2|1704.4|1705|1704.6|1705.6|1704.8|1705|1704.2|0
1617002180000|2021-03-29 07:16:20|1704.8|1704.4|1705|1704.2|1705|1704.4|1704.8|1704.2|794
1617002190000|2021-03-29 07:16:30|1704.8|1704.4|1705|1704.6|1705.2|1704.6|1704.4|1704.4|2252
1617002210000|2021-03-29 07:16:50|1704.8|1704.2|1704.2|1703.6|1704.8|1704.2|1703.8|1703.2|9006
1617002220000|2021-03-29 07:17:00|1704|1703.4|1704|1703.4|1704.2|1703.6|1703.8|1703.4|300
1617002230000|2021-03-29 07:17:10|1704.2|1703.6|1704|1703.6|1704.2|1703.6|1703.6|1703.4|1306
1617002240000|2021-03-29 07:17:20|1703.8|1703.8|1703.8|1703.4|1704|1703.8|1703.8|1703.4|0
1617002250000|2021-03-29 07:17:30|1704|1703.6|1703.8|1703.6|1704|1703.6|1703.8|1703.6|293
1617002260000|2021-03-29 07:17:40|1704|1703.4|1704.2|1703.6|1704.2|1703.6|1703.6|1703.4|1119
1617002270000|2021-03-29 07:17:50|1703.8|1703.4|1703.8|1703.2|1703.8|1703.6|1703.4|1703.2|2350
1617002280000|2021-03-29 07:18:00|1703.4|1703|1703.4|1703|1703.4|1703|1703.2|1703|1450
1617002290000|2021-03-29 07:18:10|1703.2|1702.4|1702.8|1702.2|1703.2|1702.4|1702.6|1702|2673
1617002300000|2021-03-29 07:18:20|1702.6|1702|1702.6|1702|1702.6|1702.2|1702.6|1702|60
1617002310000|2021-03-29 07:18:30|1702.8|1702.2|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|387
1617002320000|2021-03-29 07:18:40|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702|753
1617002330000|2021-03-29 07:18:50|1702.4|1702.4|1703|1702.4|1703|1702.4|1702.4|1702.2|579
1617002340000|2021-03-29 07:19:00|1702.8|1702.2|1702.4|1702.2|1703|1702.4|1702.4|1702.2|2000
1617002350000|2021-03-29 07:19:10|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|350
1617002360000|2021-03-29 07:19:20|1702.4|1702.2|1703.4|1703|1703.4|1703|1702.4|1702.2|1282
1617002370000|2021-03-29 07:19:30|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.6|1703|351
1617002380000|2021-03-29 07:19:40|1703.8|1703.4|1704|1703.6|1704.2|1703.6|1703.6|1703.4|4642
1617002390000|2021-03-29 07:19:50|1704.2|1703.8|1704.4|1704|1705|1704.2|1704.2|1703.6|5083
1617002400000|2021-03-29 07:20:00|1704.2|1703.8|1705.2|1704.6|1705.4|1704.6|1704|1703.4|703
1617002410000|2021-03-29 07:20:10|1705.4|1704.8|1705.4|1705|1705.6|1705|1705.4|1704.8|19
1617002420000|2021-03-29 07:20:20|1705.6|1705.2|1705.4|1705|1705.8|1705.6|1705.4|1704.8|3522
1617002430000|2021-03-29 07:20:30|1706|1705.2|1706|1705.6|1706|1705.6|1706|1705.2|11776
1617002440000|2021-03-29 07:20:40|1705.8|1705.4|1706|1705.4|1706.2|1705.8|1705.6|1705.2|1560
1617002450000|2021-03-29 07:20:50|1705.8|1705.6|1708.4|1707.8|1708.4|1707.8|1705.8|1704.8|19017
1617002460000|2021-03-29 07:21:00|1708.8|1708|1707.6|1707.4|1709.4|1709|1707.6|1707.4|10776
1617002470000|2021-03-29 07:21:10|1707.8|1707.6|1707.4|1707.2|1708|1707.6|1707.2|1706.8|5711
1617002480000|2021-03-29 07:21:20|1707.6|1707|1707.8|1707.4|1708|1707.6|1707.6|1706.6|5216
1617002490000|2021-03-29 07:21:30|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|766
1617002500000|2021-03-29 07:21:40|1708|1708|1707|1706.8|1708|1708|1707|1706.8|2885
1617002510000|2021-03-29 07:21:50|1706.8|1706.6|1708|1707.4|1708.4|1707.8|1706.8|1706.4|3079
1617002520000|2021-03-29 07:22:00|1707.8|1707.2|1707.8|1707|1708|1707.2|1707|1706.8|4459
1617002530000|2021-03-29 07:22:10|1707.6|1707.2|1707.4|1706.8|1708.2|1707.4|1707.2|1706.8|632
1617002540000|2021-03-29 07:22:20|1707.6|1707|1707.6|1707.2|1708.2|1707.4|1707.6|1706.8|0
1617002550000|2021-03-29 07:22:30|1707.8|1707.4|1707.8|1707.4|1708|1707.4|1707.6|1707.2|0
1617002560000|2021-03-29 07:22:40|1707.6|1707.6|1707.6|1707.4|1708.2|1707.6|1707.6|1707.4|746
1617002570000|2021-03-29 07:22:50|1707.8|1707.6|1709|1708.6|1709.4|1709|1707.8|1707.6|9675
1617002580000|2021-03-29 07:23:00|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.2|1707.6|3726
1617002590000|2021-03-29 07:23:10|1708.6|1708.2|1708.8|1708.2|1708.8|1708.4|1708.6|1708.2|0
1617002600000|2021-03-29 07:23:20|1708.6|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|400
1617002610000|2021-03-29 07:23:30|1708.6|1708.2|1709.2|1708.8|1709.6|1709|1708.6|1708|3782
1617002620000|2021-03-29 07:23:40|1709.6|1708.6|1709.8|1709.2|1709.8|1709.4|1709.6|1708.6|440
1617002630000|2021-03-29 07:23:50|1710|1709.4|1709.6|1709.2|1710|1709.6|1709.6|1709.2|10760
1617002640000|2021-03-29 07:24:00|1709.4|1709.4|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|288
1617002650000|2021-03-29 07:24:10|1709.4|1709.2|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|1233
1617002660000|2021-03-29 07:24:20|1709.4|1709.4|1710|1709.6|1710|1709.8|1709.4|1709.4|3896
1617002670000|2021-03-29 07:24:30|1709.8|1709.4|1709.8|1709.4|1710|1709.6|1709.4|1709.2|5307
1617002680000|2021-03-29 07:24:40|1710|1709.6|1710.8|1710.6|1711|1710.6|1710|1709.6|9653
1617002690000|2021-03-29 07:24:50|1711|1710.8|1711.8|1711.2|1712|1711.6|1711|1710.8|6953
1617002700000|2021-03-29 07:25:00|1711.6||1711.8||1712||1711.6||0
1617002710000|2021-03-29 07:25:10|1711.2|1711|1711.6|1711.2|1711.8|1711.2|1711.2|1710.8|4467
1617002720000|2021-03-29 07:25:20|1711.4|1711.4|1712.2|1711.6|1712.8|1712.2|1711.4|1711.4|19451
1617002730000|2021-03-29 07:25:30|1712.4|1711.8|1712.8|1712.4|1712.8|1712.6|1712.2|1711.8|6191
1617002740000|2021-03-29 07:25:40|1712.6|1712.2|1713|1712.8|1713.4|1713|1712.6|1712.2|6200
1617002750000|2021-03-29 07:25:50|1712.8|1712.6|1712.8|1712.2|1713.2|1712.8|1712.8|1712.2|2021
1617002760000|2021-03-29 07:26:00|1713|1712.4|1713.8|1713.2|1714|1713.4|1713|1712.4|800
1617002770000|2021-03-29 07:26:10|1713.6|1713|1713.2|1712.6|1713.6|1713.2|1712.2|1711.8|4112
1617002780000|2021-03-29 07:26:20|1713|1712.8|1713|1712.4|1713.4|1713|1712.6|1712.2|5025
1617002790000|2021-03-29 07:26:30|1712.8|1712.2|1712.6|1712.2|1713|1712.4|1711.8|1711.2|6553
1617002800000|2021-03-29 07:26:40|1712.8|1712.4|1712|1711.6|1713|1712.4|1712|1711.6|2420
1617002810000|2021-03-29 07:26:50|1711.8|1711.2|1711.6|1711.2|1711.8|1711.2|1711.2|1710.8|6648
1617002820000|2021-03-29 07:27:00|1711.4|1711|1712.2|1711.6|1712.4|1711.6|1711.2|1711|2411
1617002830000|2021-03-29 07:27:10|1712.4|1711.8|1713|1712.2|1713|1712.4|1712.4|1711.8|350
1617002840000|2021-03-29 07:27:20|1712.8|1712|1712.4|1712.2|1713|1712.6|1712.2|1712|9519
1617002850000|2021-03-29 07:27:30|1712.2|1712|1712.4|1711.6|1712.4|1712|1712|1711.6|251
1617002860000|2021-03-29 07:27:40|1712.6|1711.8|1713.4|1713|1713.4|1713|1712.6|1711.8|1685
1617002870000|2021-03-29 07:27:50|1713.6||1713.4||1713.8||1713.4||0
1617002880000|2021-03-29 07:28:00|1713.2|1712.8|1713.8|1713.4|1713.8|1713.4|1713|1712.8|873
1617002890000|2021-03-29 07:28:10|1713.6|1713.2|1713.4|1713|1713.6|1713.4|1712.8|1712.4|4345
1617002900000|2021-03-29 07:28:20|1713.2|1712.8|1713.4|1713|1713.4|1713|1713.2|1712.8|50
1617002910000|2021-03-29 07:28:30|1713.6||1713.4||1713.6||1713.4||850
1617002920000|2021-03-29 07:28:40|1713.2|1712.8|1712.6|1712.4|1713.2|1712.8|1712.6|1712.4|3066
1617002930000|2021-03-29 07:28:50|1712.4|1712|1712|1711.6|1712.4|1712|1712|1711.6|343
1617002940000|2021-03-29 07:29:00|1712.2|1711.8|1713.8|1713.4|1713.8|1713.4|1712.2|1711.8|7303
1617002950000|2021-03-29 07:29:10|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713.2|1712.8|1466
1617002960000|2021-03-29 07:29:20|1713.2|1712.8|1712.8|1712.4|1713.2|1712.8|1712.8|1712.4|2250
1617002970000|2021-03-29 07:29:30|1713.2|1712.6|1713|1712.6|1714|1713.2|1713|1712.6|273
1617002980000|2021-03-29 07:29:40||1712.8||1712.6||1712.8||1712.6|0
1617002990000|2021-03-29 07:29:50|1713.2|1712.8|1712.6|1712.4|1713.4|1713|1712.6|1712.4|4299
1617003000000|2021-03-29 07:30:00|1712.4|1712.2|1711.8|1711.4|1712.4|1712.2|1711.8|1711.4|1782
1617003010000|2021-03-29 07:30:10|1712|1711.6|1713|1712.4|1713.4|1713|1712|1711.6|2552
1617003020000|2021-03-29 07:30:20|1713.2||1713||1713.4||1713||0
1617003030000|2021-03-29 07:30:30|1713.2|1712.2|1712.4|1712|1713.4|1712.2|1712.4|1712|760
1617003040000|2021-03-29 07:30:40|1712.2|1711.4|1711.4|1711.2|1712.2|1711.6|1711.4|1711|6367
1617003050000|2021-03-29 07:30:50|1711.2|1711|1711.2|1710.6|1711.2|1711|1710.8|1710.2|4101
1617003060000|2021-03-29 07:31:00|1711.4|1710.4|1711.4|1710.8|1711.4|1711|1711.4|1710.4|1155
1617003070000|2021-03-29 07:31:10|1711.6|1711|1711.4|1711|1712|1711.6|1711.4|1711|8903
1617003080000|2021-03-29 07:31:20|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1711|1710.8|0
1617003090000|2021-03-29 07:31:30||1711||1711||1711||1711|300
1617003100000|2021-03-29 07:31:40|1711.4|1711.2|1711.2|1710.8|1711.6|1711.2|1711|1710.8|3105
1617003110000|2021-03-29 07:31:50|1711.4|1711|1710.8|1710.6|1711.4|1711|1710.8|1710.6|1301
1617003120000|2021-03-29 07:32:00|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1710.6|1710.2|322
1617003130000|2021-03-29 07:32:10|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1252
1617003140000|2021-03-29 07:32:20|1710.6|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710.2|315
1617003150000|2021-03-29 07:32:30||1710||1710||1710||1710|1926
1617003160000|2021-03-29 07:32:40|1710.2||1710.4||1710.4||1710.2||205
1617003170000|2021-03-29 07:32:50|1710.6|1710.2|1710.8|1710.2|1710.8|1710.2|1710.6|1710.2|543
1617003180000|2021-03-29 07:33:00|1711|1710.4|1710.2|1709.8|1711|1710.4|1710.2|1709.8|1798
1617003200000|2021-03-29 07:33:20|1710|1709.6|1710|1709.8|1710|1709.8|1710|1709.6|0
1617003220000|2021-03-29 07:33:40|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.4|10439
1617003230000|2021-03-29 07:33:50|1710|1709.4|1710|1709.8|1710.4|1710|1710|1709.4|22279
1617003240000|2021-03-29 07:34:00|1710.2|1709.6|1709.6|1709.4|1710.2|1709.6|1709.6|1709.4|1319
1617003250000|2021-03-29 07:34:10|1709.8|1709.2|1710|1709.4|1710|1709.4|1709.6|1709.2|1048
1617003260000|2021-03-29 07:34:20|1710.2|1709.6|1710|1709.8|1710.4|1709.8|1710|1709.6|3589
1617003270000|2021-03-29 07:34:30|1709.8|1709.6|1709.4|1709.2|1709.8|1709.6|1709.4|1709.2|3636
1617003280000|2021-03-29 07:34:40|1709.2|1709|1709|1708.8|1709.6|1709.2|1709|1708.8|3717
1617003290000|2021-03-29 07:34:50|1709.2|1708.6|1709|1708.6|1709.2|1708.6|1709|1708.4|298
1617003300000|2021-03-29 07:35:00|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.6|1708.4|1818
1617003310000|2021-03-29 07:35:10|1709|1708.6|1708.8|1708.6|1709.2|1708.8|1708.8|1708.4|0
1617003320000|2021-03-29 07:35:20|1708|1708.4|1707.8|1707.2|1708|1708.4|1707.4|1707|21732
1617003330000|2021-03-29 07:35:30|1707.6|1707.4|1707.4|1707|1707.8|1707.4|1707.4|1707|989
1617003340000|2021-03-29 07:35:40|1707.2|1706.8|1707|1706.4|1707.2|1706.8|1707|1706.4|2084
1617003350000|2021-03-29 07:35:50|1706.8|1706.2|1707.4|1706.6|1707.4|1707|1706.2|1705.8|4181
1617003360000|2021-03-29 07:36:00|1707.2||1707.2||1707.4||1707||0
1617003370000|2021-03-29 07:36:10|1707|1706.8|1706.8|1706.6|1707.4|1707|1706.8|1706.6|20810
1617003380000|2021-03-29 07:36:20|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|3621
1617003390000|2021-03-29 07:36:30|1707|1706.6|1706.8|1706.4|1707.2|1706.6|1706.8|1706.4|1272
1617003400000|2021-03-29 07:36:40|1707|1706.6|1707.4|1706.8|1707.6|1707.2|1707|1706.6|486
1617003410000|2021-03-29 07:36:50|1707.2|1706.6|1707|1706.6|1707.4|1706.8|1707|1706.6|1602
1617003420000|2021-03-29 07:37:00|1706.8|1706.8|1707.4|1706.8|1707.4|1706.8|1706.8|1706.8|279
1617003430000|2021-03-29 07:37:10|1707.6|1707|1707|1706.6|1707.6|1707|1707|1706.6|1000
1617003440000|2021-03-29 07:37:20|1707.2|1706.8|1707|1706.6|1707.6|1707|1706.8|1706.6|20728
1617003450000|2021-03-29 07:37:30|1706.8|1706.4|1706|1705.8|1706.8|1706.6|1706|1705.8|4426
1617003460000|2021-03-29 07:37:40|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.4|1705|2833
1617003470000|2021-03-29 07:37:50|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.6|200
1617003480000|2021-03-29 07:38:00|1706.4|1706|1706|1705.6|1706.6|1706.2|1706|1705.6|1697
1617003490000|2021-03-29 07:38:10|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.8|1705.4|456
1617003500000|2021-03-29 07:38:20|1706.2|1705.4|1706.2|1705.6|1706.2|1705.6|1706.2|1705.4|1040
1617003510000|2021-03-29 07:38:30|1706|1705.8|1705.8|1705.4|1706|1705.8|1705.8|1705.4|2797
1617003520000|2021-03-29 07:38:40|1706|1705.6|1706|1705.4|1706|1705.6|1705.6|1705.4|110
1617003530000|2021-03-29 07:38:50|1705.8||1705.8||1706||1705.6||417
1617003540000|2021-03-29 07:39:00|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.8|500
1617003550000|2021-03-29 07:39:10|1706.4|1706|1706.6|1706.2|1707|1706.6|1706.4|1706|20773
1617003560000|2021-03-29 07:39:20|1706.8|1706|1706.8|1706.4|1706.8|1706.4|1706.6|1706|695
1617003570000|2021-03-29 07:39:30|1707||1706.8||1707||1706.8||350
1617003580000|2021-03-29 07:39:40|1707|1706.6|1707|1706.6|1707|1706.8|1707|1706.6|438
1617003590000|2021-03-29 07:39:50|1706.8|1706.4|1707|1706.4|1707|1706.4|1706.8|1706.4|295
1617003600000|2021-03-29 07:40:00|1706.8||1706.8||1706.8||1706.8||0
1617003610000|2021-03-29 07:40:10|1707|1706.2|1707|1706.6|1707|1706.6|1706.6|1706.2|1495
1617003620000|2021-03-29 07:40:20|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.6|22745
1617003630000|2021-03-29 07:40:30|1706.8|1706.4|1707|1706.8|1707|1706.8|1706.6|1706.4|2557
1617003640000|2021-03-29 07:40:40|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.8|1706.4|186
1617003650000|2021-03-29 07:40:50|1706.6|1706.2|1706.6|1706.2|1706.8|1706.2|1706.4|1706.2|2569
1617003660000|2021-03-29 07:41:00|1706.4|1706|1706.2|1705.6|1706.4|1706|1705.8|1705.4|5085
1617003670000|2021-03-29 07:41:10||1706||1705.8||1706||1705.6|1560
1617003680000|2021-03-29 07:41:20|1706.6|1706|1707.2|1706.6|1707.2|1706.6|1706.6|1706|813
1617003690000|2021-03-29 07:41:30|1707.4|1706.8|1706.8|1706.4|1707.6|1707|1706.8|1706.4|952
1617003700000|2021-03-29 07:41:40|1707|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.6|714
1617003710000|2021-03-29 07:41:50|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|206
1617003720000|2021-03-29 07:42:00|1707|1706.6|1707.2|1706.6|1707.6|1707.2|1707|1706.4|3540
1617003730000|2021-03-29 07:42:10|||||||||130
1617003740000|2021-03-29 07:42:20|1707|1706.4|1707|1706.4|1707|1706.8|1706.6|1706.2|2816
1617003750000|2021-03-29 07:42:30|1706.8|1706.2|1706.6|1706|1706.8|1706.2|1706.6|1706|100
1617003760000|2021-03-29 07:42:40||1706.2||1706||1706.2||1706|0
1617003770000|2021-03-29 07:42:50|1706.4|1706.2|1706.2|1705.4|1706.6|1706.2|1706.2|1705.4|1526
1617003780000|2021-03-29 07:43:00||1705.8||1705.8||1705.8||1705.8|0
1617003790000|2021-03-29 07:43:10|1706.4|1706|1706.4|1706|1706.4|1706|1706.4|1706|209
1617003800000|2021-03-29 07:43:20|1706.2|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.4|395
1617003810000|2021-03-29 07:43:30||1705.4||1705.4||1705.6||1705.4|29
1617003820000|2021-03-29 07:43:40|1705.8|1705.2|1705.6|1705.2|1705.8|1705.2|1705.6|1705.2|0
1617003830000|2021-03-29 07:43:50|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|350
1617003840000|2021-03-29 07:44:00|1706|1705.6|1707|1706.6|1707|1706.6|1706|1705.6|2633
1617003850000|2021-03-29 07:44:10|1707.2|1706.8|1707.6|1707|1707.6|1707|1707|1706.6|21871
1617003860000|2021-03-29 07:44:20|1707.4|1707.2|1707.2|1706.8|1707.6|1707.2|1707.2|1706.6|2256
1617003870000|2021-03-29 07:44:30|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|804
1617003880000|2021-03-29 07:44:40|1707|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|787
1617003890000|2021-03-29 07:44:50|1707||1707||1707.2||1707||942
1617003900000|2021-03-29 07:45:00|||||||||100
1617003920000|2021-03-29 07:45:20|1706.8|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.4|234
1617003930000|2021-03-29 07:45:30|1706.8|1707|1707|1706.6|1707.4|1707|1706.8|1706.6|2165
1617003940000|2021-03-29 07:45:40|1706.8|1706.4|1706|1705.8|1706.8|1706.4|1706|1705.2|1700
1617003950000|2021-03-29 07:45:50||1705.6||1705.6||1705.6||1705.6|0
1617003960000|2021-03-29 07:46:00|1706.2|1705.8|1706.4|1706|1706.6|1706|1706.2|1705.8|634
1617003970000|2021-03-29 07:46:10|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|0
1617003980000|2021-03-29 07:46:20||1706||1706.2||1706.2||1706|0
1617003990000|2021-03-29 07:46:30|1706.4|1706|1706.4|1705.8|1706.4|1706|1706.4|1705.8|0
1617004000000|2021-03-29 07:46:40|1706.2|1706|1706.2|1706|1706.2|1706|1706.2|1705.8|0
1617004010000|2021-03-29 07:46:50|1706|1705.8|1706|1705.6|1706|1705.8|1706|1705.6|0
1617004020000|2021-03-29 07:47:00|1706.2|1706|1706.6|1706|1706.8|1706.2|1706.2|1706|2573
1617004030000|2021-03-29 07:47:10|1706.4|1705.8|1706.2|1705.6|1706.4|1705.8|1706|1705.6|387
1617004040000|2021-03-29 07:47:20|1706.4|1705.8|1706.6|1706|1706.6|1706.2|1706.4|1705.8|177
1617004050000|2021-03-29 07:47:30|1706.8|1706.2|1706.8|1706.4|1707.2|1706.6|1706.8|1706|1280
1617004060000|2021-03-29 07:47:40||1706.6||1706.4||1706.6||1706.4|0
1617004080000|2021-03-29 07:48:00|1706.6|1706.2|1706.6|1706.2|1706.8|1706.4|1706.4|1706|905
1617004090000|2021-03-29 07:48:10|1706.8|1706.4|1706.8|1706.4|1707.2|1706.6|1706.8|1706.4|1093
1617004100000|2021-03-29 07:48:20|1707|1706.6|1707|1706.6|1707.2|1706.8|1706.8|1706.6|0
1617004110000|2021-03-29 07:48:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|1698
1617004120000|2021-03-29 07:48:40|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.4|1706.2|8792
1617004130000|2021-03-29 07:48:50|1706.4||1706.6||1706.6||1706.4||1
1617004140000|2021-03-29 07:49:00|1706.8|1706.4|1707.2|1706.8|1707.2|1706.8|1706.8|1706.4|2835
1617004150000|2021-03-29 07:49:10|1707.6|1707|1707|1706.8|1707.6|1707|1707|1706.8|10090
1617004160000|2021-03-29 07:49:20|1707.2|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1707|455
1617004170000|2021-03-29 07:49:30|1707.8|1707.4|1707.8|1707.6|1708|1707.8|1707.6|1707.4|689
1617004180000|2021-03-29 07:49:40|1708|1707.4|1707.8|1707.4|1708|1707.8|1707.8|1707.4|205
1617004190000|2021-03-29 07:49:50|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.2|1707|3238
1617004200000|2021-03-29 07:50:00|1708.2|1707.8|1708.4|1707.8|1708.4|1708.2|1708|1707.8|9717
1617004210000|2021-03-29 07:50:10|1708.2|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.4|6241
1617004230000|2021-03-29 07:50:30|1708.2|1707.8|1707.8|1707.4|1708.2|1708|1707.6|1707.4|2747
1617004240000|2021-03-29 07:50:40|1708|1707.6|1709.4|1709|1709.8|1709.2|1708|1707.6|3218
1617004250000|2021-03-29 07:50:50|1709.2|1708.8|1708.8|1708.4|1709.4|1708.8|1708.6|1708.4|3247
1617004260000|2021-03-29 07:51:00|1708.6|1708.6|1709.4|1709|1709.4|1709|1708.6|1708.6|496
1617004270000|2021-03-29 07:51:10|1709.6|1708.8|1709.4|1708.8|1709.6|1709|1709|1708.8|3782
1617004280000|2021-03-29 07:51:20||1709||1709||1709||1708.8|0
1617004290000|2021-03-29 07:51:30||1708.8||1709||1709||1708.8|0
1617004300000|2021-03-29 07:51:40|1709.6|1709.4|1709.8|1709.4|1710|1709.6|1709.6|1709|1337
1617004310000|2021-03-29 07:51:50|1710|1709.2|1709.8|1709.4|1710|1709.4|1709.8|1709.2|0
1617004320000|2021-03-29 07:52:00|1710|1709.2|1710|1709.8|1710|1709.8|1709.6|1709.2|1316
1617004330000|2021-03-29 07:52:10|1710.2|1710|1710.2|1709.8|1710.4|1710.2|1709.8|1709.6|28924
1617004340000|2021-03-29 07:52:20|1710.4|1710|1711|1710.4|1711|1710.4|1710.4|1710|1057
1617004350000|2021-03-29 07:52:30|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.6|0
1617004360000|2021-03-29 07:52:40|1710.8|1710.6|1710.2|1710|1710.8|1710.6|1710.2|1710|2881
1617004370000|2021-03-29 07:52:50|1710.4|1710.2|1710|1709.4|1710.6|1710.2|1709.8|1709.4|4463
1617004380000|2021-03-29 07:53:00|1710.2|1709.6|1711|1710.6|1711.4|1711|1710.2|1709.6|2739
1617004390000|2021-03-29 07:53:10|1711.2|1710.8|1711.6|1711.2|1711.8|1711.4|1711.2|1710.8|1005
1617004400000|2021-03-29 07:53:20|1711.8|1711.4|1712.2|1711.8|1712.4|1711.8|1711.8|1711.4|600
1617004410000|2021-03-29 07:53:30|1712.4||1712.4||1712.4||1712.2||0
1617004420000|2021-03-29 07:53:40|1712.2|1711.6|1711.8|1711.6|1712.4|1711.8|1711.8|1711.6|2156
1617004430000|2021-03-29 07:53:50|1711.6|1711.4|1711.8|1711.6|1712|1711.6|1711.6|1711.2|625
1617004440000|2021-03-29 07:54:00|1712|1711.8|1712.4|1712|1712.8|1712.4|1712|1711.6|1157
1617004450000|2021-03-29 07:54:10|1712.2|1711.4|1711.8|1711.2|1712.2|1711.8|1711.8|1711.2|18575
1617004460000|2021-03-29 07:54:20||1711.4||1711.2||1711.4||1711.2|25
1617004470000|2021-03-29 07:54:30|1711.6|1711.4|1710.8|1710.6|1711.6|1711.4|1710.8|1710.4|1100
1617004480000|2021-03-29 07:54:40|1711|1710.4|1710.8|1710.4|1711.2|1710.6|1710.8|1710.4|2861
1617004490000|2021-03-29 07:54:50|1710.6|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710.2|1068
1617004500000|2021-03-29 07:55:00|1710.6|1710|1710.4|1710|1710.6|1710.2|1710.4|1710|1255
1617004510000|2021-03-29 07:55:10|1710.2|1709.8|1710|1709.4|1710.2|1709.8|1709.8|1709.4|2925
1617004520000|2021-03-29 07:55:20||1709.6||1709.6||1709.6||1709.6|0
1617004550000|2021-03-29 07:55:50|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|498
1617004560000|2021-03-29 07:56:00|1709.8|1709.4|1710.4|1710|1710.4|1710|1709.8|1709.4|226
1617004570000|2021-03-29 07:56:10|1710.6|1710.2|1711|1710.4|1711|1710.8|1710.6|1710.2|479
1617004580000|2021-03-29 07:56:20|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|0
1617004590000|2021-03-29 07:56:30|1710.4|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710.2|534
1617004600000|2021-03-29 07:56:40|1710.6|1710.2|1710.8|1710.2|1710.8|1710.6|1710.4|1710.2|938
1617004610000|2021-03-29 07:56:50|1710.6||1710.6||1710.8||1710.6||0
1617004620000|2021-03-29 07:57:00|1710.8|1710|1710|1709.6|1710.8|1710.2|1709.6|1709.4|7249
1617004630000|2021-03-29 07:57:10|1710.2|1710|1710.2|1709.8|1710.4|1710|1710.2|1709.8|735
1617004640000|2021-03-29 07:57:20|1710.4|1710|1710.8|1710.2|1711|1710.2|1710.4|1710|274
1617004650000|2021-03-29 07:57:30|1711|1710.4|1711|1710.4|1711.2|1710.6|1710.8|1710.4|350
1617004660000|2021-03-29 07:57:40|1710.8||1710.8||1710.8||1710.6||0
1617004670000|2021-03-29 07:57:50|1710.6|1710|1710.4|1710|1710.6|1710|1710.4|1710|1000
1617004680000|2021-03-29 07:58:00|1710.6|1710.2|1710.8|1710.2|1710.8|1710.4|1710.4|1710|2145
1617004690000|2021-03-29 07:58:10|1711|1710.4|1710.8|1710.2|1711.2|1710.8|1710.4|1710.2|1005
1617004700000|2021-03-29 07:58:20|1710.4|1710.4|1710.6|1710.2|1710.6|1710.4|1710.4|1710.2|676
1617004710000|2021-03-29 07:58:30|1710.2|1710|1710.6|1710|1710.6|1710.2|1710.2|1710|864
1617004720000|2021-03-29 07:58:40|1710.4|1709.8|1710.2|1710|1710.4|1710|1710.2|1709.8|1693
1617004740000|2021-03-29 07:59:00|1710.4|1709.6|1710.6|1710|1711|1710.6|1710.4|1709.6|1088
1617004750000|2021-03-29 07:59:10|1710.4|1710.2|1711|1710.4|1711.4|1710.8|1710.4|1710.2|1481
1617004760000|2021-03-29 07:59:20|1710.8|1710.6|1710.6|1710.2|1711|1710.6|1710.4|1710.2|6907
1617004770000|2021-03-29 07:59:30|1710.4|1710|1710.4|1710|1710.6|1710|1710.4|1710|742
1617004780000|2021-03-29 07:59:40|1710.2|1709.8|1710.8|1710.2|1711|1710.4|1710.2|1709.8|20374
1617004790000|2021-03-29 07:59:50|1711|1710.4|1711.4|1710.8|1711.4|1710.8|1711|1710.2|1122
1617004800000|2021-03-29 08:00:00|1711.2|1711|1711|1710.4|1711.4|1711|1711|1710.4|6905
1617004810000|2021-03-29 08:00:10|1710.8|1710.6|1710.2|1709.6|1710.8|1710.6|1709.8|1709.6|961
1617004820000|2021-03-29 08:00:20|1710|1709.4|1709.2|1709|1710|1709.4|1709.2|1709|205
1617004830000|2021-03-29 08:00:30|1709|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.4|657
1617004840000|2021-03-29 08:00:40|1708.8|1708.4|1708.4|1708.2|1708.8|1708.4|1708|1707.8|2670
1617004850000|2021-03-29 08:00:50|1708.6||1708.8||1708.8||1708.6||205
1617004860000|2021-03-29 08:01:00||1708.4||1708.4||1708.4||1708.4|0
1617004870000|2021-03-29 08:01:10|1709|1708.6|1708.6|1708.2|1709.4|1708.8|1708.6|1708|2467
1617004880000|2021-03-29 08:01:20|1708.8|1708.4|1709.4|1709|1709.4|1709|1708.8|1708.4|0
1617004890000|2021-03-29 08:01:30|1709.6|1709.2|1709.4|1709|1709.8|1709.2|1709.4|1709|0
1617004900000|2021-03-29 08:01:40|1709.6||1709.4||1709.6||1709.4||0
1617004910000|2021-03-29 08:01:50|1709.6|1709.2|1710.2|1709.6|1710.2|1709.6|1709.6|1709.2|342
1617004920000|2021-03-29 08:02:00|1710|1709.4|1710.4|1709.8|1710.4|1710|1709.8|1709.4|879
1617004930000|2021-03-29 08:02:10|1710.6|1710|1710.6|1710.2|1710.8|1710.2|1710.6|1710|0
1617004940000|2021-03-29 08:02:20|1710.8|1710|1710.2|1709.8|1710.8|1710|1710|1709.6|1200
1617004950000|2021-03-29 08:02:30|1710|1709.6|1710.2|1709.6|1710.2|1709.8|1709.8|1709.6|115
1617004960000|2021-03-29 08:02:40|1710|1709.8|1710.2|1709.6|1710.2|1709.8|1709.6|1709.4|1630
1617004970000|2021-03-29 08:02:50|1710.4|1709.8|1710.8|1710.4|1710.8|1710.4|1710.4|1709.8|544
1617004980000|2021-03-29 08:03:00|1711|1710.2|1710.8|1710.6|1711|1710.6|1710.8|1710.2|0
1617004990000|2021-03-29 08:03:10|1711|1710.8|1710.8|1710.6|1711.2|1710.8|1710.6|1710.4|3397
1617005000000|2021-03-29 08:03:20|1710.6|1710.4|1711.2|1710.8|1711.4|1710.8|1710.6|1710.2|211
1617005010000|2021-03-29 08:03:30|1711.4|1711|1711|1710.8|1711.6|1711.2|1710.8|1710.6|3738
1617005020000|2021-03-29 08:03:40|1710.8|1710.6|1710.4|1709.8|1710.8|1710.6|1710.4|1709.8|1574
1617005030000|2021-03-29 08:03:50|1710.2|1710|1710.2|1710|1710.4|1710.2|1710.2|1710|559
1617005040000|2021-03-29 08:04:00|1710.4|1709.8|1710.2|1709.8|1710.4|1710|1710|1709.8|3840
1617005050000|2021-03-29 08:04:10|1710.4|1710|1710.2|1709.8|1710.6|1710.4|1710.2|1709.8|890
1617005060000|2021-03-29 08:04:20|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.4|1018
1617005070000|2021-03-29 08:04:30|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|205
1617005080000|2021-03-29 08:04:40|1710.4|1710|1710|1709.8|1710.4|1710|1710|1709.8|0
1617005090000|2021-03-29 08:04:50|1710.2|1709.6|1710|1709.6|1710.4|1709.6|1710|1709.6|415
1617005100000|2021-03-29 08:05:00|1710.2|1709.8|1710.2|1709.8|1710.6|1710.2|1710|1709.6|8837
1617005110000|2021-03-29 08:05:10|1710.4|1710|1710.4|1710.2|1710.6|1710.4|1710.4|1710|2397
1617005120000|2021-03-29 08:05:20|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|445
1617005130000|2021-03-29 08:05:30|1710.6|1710.4|1710.2|1709.8|1710.8|1710.4|1710|1709.8|5144
1617005140000|2021-03-29 08:05:40|1710.4|1710|1710.2|1709.8|1710.4|1710.2|1710.2|1709.8|2320
1617005170000|2021-03-29 08:06:10|1710|1709.6|1710.6|1710.2|1710.8|1710.2|1710|1709.4|877
1617005190000|2021-03-29 08:06:30|1710.8|1710.4|1710.6|1710.2|1711|1710.8|1710.6|1710.2|2137
1617005200000|2021-03-29 08:06:40|1710.8||1710.6||1710.8||1710.6||0
1617005210000|2021-03-29 08:06:50|1710.4|1710|1710.4|1710|1710.4|1710.2|1710.2|1710|1010
1617005220000|2021-03-29 08:07:00|1710.6|1710.2|1710.8|1710.2|1710.8|1710.2|1710.6|1710.2|0
1617005230000|2021-03-29 08:07:10|1710.6|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|773
1617005240000|2021-03-29 08:07:20|1710.8|1710.4|1710.6|1710.2|1711|1710.6|1710.6|1710.2|527
1617005250000|2021-03-29 08:07:30|1710.8||1710.8||1710.8||1710.8||200
1617005260000|2021-03-29 08:07:40|1710.4|1710.6|1710.2|1709.8|1710.8|1710.6|1710|1709.8|6637
1617005270000|2021-03-29 08:07:50|1710.4|1710|1710|1709.8|1710.6|1710.4|1709.4|1709|12093
1617005280000|2021-03-29 08:08:00|1709.8|1709.6|1710.2|1709.8|1710.2|1709.8|1709.8|1709.4|955
1617005290000|2021-03-29 08:08:10|1710|1710|1710.4|1709.8|1710.4|1710|1710|1709.8|2071
1617005300000|2021-03-29 08:08:20|1710.6|1710|1710.6|1710.2|1710.6|1710.2|1710.4|1710|0
1617005310000|2021-03-29 08:08:30|1710.4|1710|1710.6|1710.2|1710.8|1710.2|1710.4|1709.8|588
1617005320000|2021-03-29 08:08:40|1710.4|1710|1710.2|1709.6|1710.4|1710|1710|1709.6|3925
1617005340000|2021-03-29 08:09:00||1709.8||1709.8||1710||1709.8|0
1617005350000|2021-03-29 08:09:10|1710|1709.6|1709.6|1709.2|1710|1709.6|1709.4|1709|889
1617005360000|2021-03-29 08:09:20|1709.8|1709.4|1710|1709.6|1710.2|1709.6|1709.8|1709.4|1170
1617005370000|2021-03-29 08:09:30|1710.2|1709.8|1710.2|1709.6|1710.2|1709.8|1710|1709.6|886
1617005380000|2021-03-29 08:09:40|1710||1710.2||1710.2||1710||0
1617005390000|2021-03-29 08:09:50|1710|1710.2|1710.2|1710|1710.4|1710.2|1710|1710|570
1617005400000|2021-03-29 08:10:00|1710|1709.6|1710|1709.6|1710|1709.6|1710|1709.6|325
1617005410000|2021-03-29 08:10:10|1710.2|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.6|1407
1617005420000|2021-03-29 08:10:20|1710.6|1710.2|1710.4|1710|1710.8|1710.4|1710.4|1710|2487
1617005440000|2021-03-29 08:10:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|229
1617005450000|2021-03-29 08:10:50||1710||1710||1710||1710|0
1617005460000|2021-03-29 08:11:00||1710.2||1710.2||1710.2||1710.2|0
1617005470000|2021-03-29 08:11:10|1710.4|1710|1710.4|1710|1710.4|1710|1710.2|1710|0
1617005480000|2021-03-29 08:11:20|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|1710|1709.6|491
1617005490000|2021-03-29 08:11:30|1710.4|1710|1710|1709.6|1710.4|1710|1710|1709.6|70
1617005500000|2021-03-29 08:11:40|1710.2|1709.8|1710.2|1709.8|1710.4|1710|1710.2|1709.8|79
1617005510000|2021-03-29 08:11:50|1709.8|1709.6|1709.8|1709.2|1710.2|1709.6|1709.8|1709.2|2646
1617005530000|2021-03-29 08:12:10|1709.6|1709.4|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|1501
1617005540000|2021-03-29 08:12:20|1709.4|1709|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|702
1617005550000|2021-03-29 08:12:30|1709|1708.6|1709.2|1708.6|1709.2|1708.6|1708.8|1708.4|1165
1617005560000|2021-03-29 08:12:40|1709|1708.4|1708.8|1708.4|1709|1708.6|1708.8|1708.4|0
1617005580000|2021-03-29 08:13:00|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|2304
1617005590000|2021-03-29 08:13:10||1708.2||1708.2||1708.2||1708.2|50
1617005600000|2021-03-29 08:13:20|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|686
1617005620000|2021-03-29 08:13:40|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|0
1617005630000|2021-03-29 08:13:50|1709|1708.6|1708.8|1708.6|1709.2|1708.8|1708.8|1708.4|750
1617005640000|2021-03-29 08:14:00|1709||1709||1709||1709||0
1617005660000|2021-03-29 08:14:20|1709.2|1708.8|1709.6|1709|1709.6|1709.2|1709.2|1708.8|906
1617005670000|2021-03-29 08:14:30|1709.4|1709.2|1708.4|1708.2|1709.4|1709.2|1708.4|1708|6008
1617005680000|2021-03-29 08:14:40|1708.6||1708.4||1708.8||1708.4||500
1617005690000|2021-03-29 08:14:50|1708.6|1708|1708.4|1708|1708.8|1708.4|1708.4|1708|2361
1617005700000|2021-03-29 08:15:00|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|209
1617005710000|2021-03-29 08:15:10|1708.6||1708.4||1708.6||1708.4||0
1617005720000|2021-03-29 08:15:20|1708.2|1707.8|1708.6|1708|1708.6|1708|1708.2|1707.6|1400
1617005730000|2021-03-29 08:15:30|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|555
1617005740000|2021-03-29 08:15:40|1708.4|1708|1708.6|1708|1708.6|1708|1707.8|1707.6|2009
1617005750000|2021-03-29 08:15:50|1708.4|1708.2|1708.4|1708|1708.6|1708.4|1708.4|1708|0
1617005760000|2021-03-29 08:16:00|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|0
1617005780000|2021-03-29 08:16:20|1708.8||1708.8||1708.8||1708.8||0
1617005790000|2021-03-29 08:16:30|1709|1708.4|1709|1708.6|1709|1708.6|1709|1708.4|205
1617005800000|2021-03-29 08:16:40|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.4|0
1617005810000|2021-03-29 08:16:50|1709.2|1708.8|1709.2|1709|1709.4|1709|1709.2|1708.8|3320
1617005820000|2021-03-29 08:17:00|1709.4||1709.4||1709.4||1709.4||443
1617005830000|2021-03-29 08:17:10|1709.6|1709.2|1709.4|1709|1709.8|1709.4|1709.4|1709|420
1617005840000|2021-03-29 08:17:20|1709.2|1708.8|1708.8|1708.4|1709.2|1708.8|1708.8|1708.4|526
1617005850000|2021-03-29 08:17:30|1709|1708.6|1709.2|1708.8|1709.6|1709|1709|1708.6|253
1617005860000|2021-03-29 08:17:40|1709.4|1709|1709.2|1708.8|1709.4|1709|1709.2|1708.8|350
1617005870000|2021-03-29 08:17:50|1708.6|1708.4|1708.6|1708|1708.8|1708.4|1708.4|1708|3030
1617005880000|2021-03-29 08:18:00|1708.4||1708.4||1708.4||1708.4||0
1617005890000|2021-03-29 08:18:10|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|961
1617005900000|2021-03-29 08:18:20|1708.2|1707.8|1708.2|1707.6|1708.4|1707.8|1707.6|1707|2916
1617005910000|2021-03-29 08:18:30|1708|1707.4|1706.4|1706|1708|1707.6|1706.4|1706|11334
1617005920000|2021-03-29 08:18:40|1706.2|1705.8|1706.6|1706|1706.6|1706|1706.2|1705.8|1453
1617005930000|2021-03-29 08:18:50|1706.4||1706.4||1706.6||1706.4||0
1617005940000|2021-03-29 08:19:00|1706.6|1706.2|1707.6|1707.2|1707.6|1707.2|1706.6|1706.2|3824
1617005950000|2021-03-29 08:19:10|1707.8|1707|1707.8|1707.2|1708.2|1707.6|1707.6|1707|1711
1617005960000|2021-03-29 08:19:20|1708|1707.4|1707.8|1707.4|1708|1707.4|1707.6|1707.2|2479
1617005970000|2021-03-29 08:19:30|1708|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|585
1617005980000|2021-03-29 08:19:40|1708.2|1707.4|1706.8|1706.4|1708.2|1707.4|1706.6|1706.4|4676
1617005990000|2021-03-29 08:19:50|1707|1706.6|1707.2|1706.8|1707.6|1707.2|1707|1706.6|22567
1617006000000|2021-03-29 08:20:00|1707.4|1706.6|1706.2|1705.8|1707.4|1706.6|1706|1705.8|7242
1617006010000|2021-03-29 08:20:10|1706|1706|1706.2|1705.6|1706.2|1706|1706|1705.6|1955
1617006020000|2021-03-29 08:20:20|1706.4|1706|1706.2|1706|1706.6|1706.2|1706.2|1706|3142
1617006030000|2021-03-29 08:20:30|1706.4|1706.2|1706.6|1706.2|1707|1706.4|1706.4|1706.2|3366
1617006040000|2021-03-29 08:20:40|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.8|1706.4|0
1617006050000|2021-03-29 08:20:50|1707.2|1706.8|1707|1706.6|1707.4|1707.2|1707|1706.6|1175
1617006060000|2021-03-29 08:21:00|1707.2|1706.8|1707.4|1707|1707.6|1707.2|1707.2|1706.8|2245
1617006070000|2021-03-29 08:21:10|1707.2|1706.8|1706.8|1706.6|1707.2|1707|1706.8|1706.6|988
1617006080000|2021-03-29 08:21:20|1707|1706.8|1707.2|1706.8|1707.2|1706.8|1707|1706.6|180
1617006090000|2021-03-29 08:21:30|1707|1706.6|1706.8|1706.4|1707.2|1706.6|1706.8|1706.4|130
1617006100000|2021-03-29 08:21:40|1706.6|1706.2|1706.2|1706|1706.6|1706.2|1706.2|1706|1638
1617006110000|2021-03-29 08:21:50|1706.4|1706.2|1706.8|1706.6|1707|1706.6|1706.4|1706.2|20638
1617006120000|2021-03-29 08:22:00|1707|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.4|1174
1617006130000|2021-03-29 08:22:10|1706.8|1706.4|1707.4|1707|1707.6|1707|1706.6|1706.4|2461
1617006140000|2021-03-29 08:22:20|1707.6|1707.2|1708|1707.8|1708.2|1708|1707.4|1707.2|929
1617006150000|2021-03-29 08:22:30|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|1560
1617006160000|2021-03-29 08:22:40|1708.2|1707.8|1708.4|1708|1708.8|1708.4|1708.2|1707.8|2167
1617006170000|2021-03-29 08:22:50|1708.2|1707.8|1708|1707.6|1708.2|1708|1707.6|1707.4|4161
1617006180000|2021-03-29 08:23:00|1707.8|1707.4|1708.2|1708|1708.2|1708|1707.6|1707.4|989
1617006190000|2021-03-29 08:23:10|1708.4|1707.8|1708.8|1708.4|1709|1708.8|1708.4|1707.8|3991
1617006200000|2021-03-29 08:23:20|1709|1708.6|1708.6|1708.2|1709|1708.8|1708.4|1708.2|3482
1617006210000|2021-03-29 08:23:30|1708.4|1708|1708.2|1708|1708.4|1708|1708.2|1707.6|1473
1617006220000|2021-03-29 08:23:40|1708.4|1708.2|1708.4|1707.8|1709|1708.6|1708|1707.6|9222
1617006230000|2021-03-29 08:23:50|1708.2|1707.6|1708.2|1707.8|1708.2|1707.8|1708|1707.6|0
1617006240000|2021-03-29 08:24:00|1708.4|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|2000
1617006250000|2021-03-29 08:24:10|1708.4|1708|1708.4|1708|1708.4|1708|1708.2|1708|485
1617006260000|2021-03-29 08:24:20|1708.2|1707.8|1708.2|1707.6|1708.4|1708|1708|1707.6|3177
1617006270000|2021-03-29 08:24:30|1708|1707.8|1708|1707.6|1708|1707.8|1707.8|1707.6|0
1617006280000|2021-03-29 08:24:40|1707.8|1707.4|1707.4|1707|1707.8|1707.4|1707.4|1707|845
1617006290000|2021-03-29 08:24:50|1707.6|1707.2|1708|1707.4|1708|1707.6|1707.4|1707.2|1863
1617006300000|2021-03-29 08:25:00|1707.8|1707.2|1707.2|1706.8|1707.8|1707.2|1707|1706.8|1416
1617006310000|2021-03-29 08:25:10|1707|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.4|1192
1617006320000|2021-03-29 08:25:20|1706.8|1706.4|1707.2|1707|1707.2|1707|1706.8|1706.4|1848
1617006330000|2021-03-29 08:25:30|1707.4|1707.2|1708|1707.4|1708|1707.6|1707.4|1707.2|0
1617006340000|2021-03-29 08:25:40|1707.8|1707.6|1708.6|1708.2|1708.6|1708.2|1707.8|1707.6|729
1617006350000|2021-03-29 08:25:50|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.8|1708.4|376
1617006360000|2021-03-29 08:26:00|1709|1708.6|1708.4|1708|1709.4|1709|1708.4|1708|9571
1617006370000|2021-03-29 08:26:10|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|911
1617006380000|2021-03-29 08:26:20|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1707.8|1707.4|8264
1617006390000|2021-03-29 08:26:30|1708.4|1707.6|1708.2|1707.8|1708.4|1708|1708.2|1707.4|171
1617006400000|2021-03-29 08:26:40|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.4|1707.8|0
1617006410000|2021-03-29 08:26:50|1708.4|1708|1708.4|1708|1708.4|1708.2|1708.2|1708|350
1617006420000|2021-03-29 08:27:00|1708.6|1708.2|1708.4|1708|1708.6|1708.4|1708.4|1708|842
1617006430000|2021-03-29 08:27:10|1708.6|1708.2|1709.4|1709|1709.4|1709.2|1708.6|1708.2|1988
1617006440000|2021-03-29 08:27:20|1709.2|1708.8|1709.2|1709|1709.4|1709.2|1709|1708.8|2044
1617006450000|2021-03-29 08:27:30|1709.4|1708.8|1709.2|1708.8|1709.4|1708.8|1709|1708.8|854
1617006460000|2021-03-29 08:27:40|1709.4|1709|1709.2|1709|1709.6|1709.2|1709.2|1709|1093
1617006470000|2021-03-29 08:27:50|1709|1708.8|1709.2|1709|1709.2|1709|1709|1708.8|1634
1617006480000|2021-03-29 08:28:00||1708.8||1708.8||1708.8||1708.8|553
1617006490000|2021-03-29 08:28:10|1709||1709||1709||1709||0
1617006500000|2021-03-29 08:28:20|1709.2|1708.6|1709.2|1709|1709.2|1709|1709.2|1708.6|856
1617006510000|2021-03-29 08:28:30||1708.8||1708.8||1708.8||1708.8|0
1617006520000|2021-03-29 08:28:40|1709.4|1709|1709.6|1709|1709.6|1709|1709.4|1709|206
1617006530000|2021-03-29 08:28:50|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|2660
1617006540000|2021-03-29 08:29:00|1709.2||1709.2||1709.2||1709.2||300
1617006550000|2021-03-29 08:29:10||1708.8||1708.8||1708.8||1708.8|780
1617006560000|2021-03-29 08:29:20|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|729
1617006570000|2021-03-29 08:29:30|1709.2|1709.2|1709.4|1709|1709.8|1709.4|1709.2|1709|3857
1617006580000|2021-03-29 08:29:40|1709.6||1709.4||1709.6||1709.4||0
1617006600000|2021-03-29 08:30:00|1709.2|1708.8|1709.2|1709|1709.2|1709|1708.8|1708.6|7923
1617006610000|2021-03-29 08:30:10|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|3068
1617006630000|2021-03-29 08:30:30|1709.2|1708.8|1709|1708.6|1709.2|1709|1709|1708.6|13799
1617006640000|2021-03-29 08:30:40|1708.8|1708.4|1708.6|1708.4|1709|1708.6|1708.6|1708.2|2684
1617006650000|2021-03-29 08:30:50|1708.8||1708.8||1708.8||1708.8||100
1617006660000|2021-03-29 08:31:00||1708.2||1708.4||1708.4||1708.2|0
1617006680000|2021-03-29 08:31:20|1709|1708.6|1709|1708.4|1709.2|1708.8|1709|1708.4|1406
1617006690000|2021-03-29 08:31:30|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.6|1708.6|332
1617006700000|2021-03-29 08:31:40|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708|0
1617006710000|2021-03-29 08:31:50|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|420
1617006720000|2021-03-29 08:32:00|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.2|1708|417
1617006730000|2021-03-29 08:32:10|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|219
1617006740000|2021-03-29 08:32:20|1708.6|1708.2|1708.4|1708.2|1708.6|1708.2|1708.4|1708.2|276
1617006750000|2021-03-29 08:32:30|1708.6|1708|1708.4|1708|1708.6|1708|1708.4|1708|798
1617006770000|2021-03-29 08:32:50|1708.2||1708.2||1708.2||1708.2||0
1617006780000|2021-03-29 08:33:00|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708|399
1617006790000|2021-03-29 08:33:10|1708.4|1708|1708|1707.8|1708.4|1708|1707.8|1707.6|5731
1617006800000|2021-03-29 08:33:20|1708.2|1708|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|1768
1617006810000|2021-03-29 08:33:30|1708|1708|1708.2|1707.8|1708.2|1708|1708|1707.8|321
1617006830000|2021-03-29 08:33:50|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|4512
1617006840000|2021-03-29 08:34:00|1708|1707.6|1708.2|1708|1708.4|1708|1708|1707.4|0
1617006850000|2021-03-29 08:34:10|1708.4|1707.8|1708.2|1707.8|1708.4|1708|1708|1707.6|5769
1617006860000|2021-03-29 08:34:20|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.6|10511
1617006870000|2021-03-29 08:34:30|1708||1708.2||1708.2||1708||585
1617006890000|2021-03-29 08:34:50|1708|1707.6|1708|1707.8|1708.2|1708|1707.8|1707.6|11381
1617006900000|2021-03-29 08:35:00|1707.8|1707.6|1707.6|1707.2|1707.8|1707.6|1707.4|1707.2|19554
1617006910000|2021-03-29 08:35:10|1707.8|1707.4|1707.8|1707.4|1707.8|1707.6|1707.6|1707.4|1356
1617006920000|2021-03-29 08:35:20|1707.6|1707.2|1707|1706.6|1707.6|1707.2|1706.8|1706.6|528
1617006930000|2021-03-29 08:35:30|1707.2|1706.8|1707.8|1707.4|1707.8|1707.4|1707.2|1706.8|913
1617006940000|2021-03-29 08:35:40|1707.6|1707.6|1707.6|1707.2|1707.6|1707.6|1707.6|1707.2|463
1617006950000|2021-03-29 08:35:50|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|0
1617006960000|2021-03-29 08:36:00|1707.6|1707.2|1707.8|1707.4|1707.8|1707.6|1707.4|1707.2|659
1617006970000|2021-03-29 08:36:10|1707.6|1707.6|1707.8|1707.6|1707.8|1707.6|1707.6|1707.6|397
1617006980000|2021-03-29 08:36:20|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|0
1617006990000|2021-03-29 08:36:30|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|3
1617007010000|2021-03-29 08:36:50|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1707|1034
1617007020000|2021-03-29 08:37:00|1707|1706.8|1706.6|1706.2|1707|1706.8|1706.6|1706.2|924
1617007030000|2021-03-29 08:37:10|1706.8|1706.4|1707|1706.6|1707.2|1706.8|1706.8|1706.2|946
1617007040000|2021-03-29 08:37:20|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.8|1706.4|74
1617007050000|2021-03-29 08:37:30|1706.8|1706.4|1705.4|1705.2|1706.8|1706.4|1705.4|1705.2|19528
1617007060000|2021-03-29 08:37:40|1705.2|1705|1704.8|1704.6|1705.2|1705|1704.6|1704.2|19986
1617007070000|2021-03-29 08:37:50|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.2|1704|1507
1617007080000|2021-03-29 08:38:00|1704.8|1704.4|1704.8|1704.4|1705.2|1705|1704.8|1704.4|4476
1617007100000|2021-03-29 08:38:20||1704.6||1704.6||1704.6||1704.4|0
1617007110000|2021-03-29 08:38:30|1705|1704.4|1705.2|1704.8|1705.2|1704.8|1705|1704.4|15
1617007120000|2021-03-29 08:38:40|1705.4||1705.4||1705.4||1705.2||0
1617007130000|2021-03-29 08:38:50|1705.6|1705|1706|1705.6|1706|1705.8|1705.4|1705|0
1617007140000|2021-03-29 08:39:00|1706.2|1705.8|1705.4|1705|1706.2|1705.8|1705.4|1705|4943
1617007150000|2021-03-29 08:39:10|1705.2|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|2116
1617007160000|2021-03-29 08:39:20|1705.4|1704.8|1705.2|1705|1705.4|1705|1705.2|1704.8|512
1617007170000|2021-03-29 08:39:30|1705|1704.8|1705.2|1705|1705.6|1705.2|1705|1704.6|8591
1617007180000|2021-03-29 08:39:40|1705|1704.8|1705|1704.8|1705|1704.8|1705|1704.8|494
1617007200000|2021-03-29 08:40:00|1705.2|1705|1705.2|1704.8|1705.4|1705.2|1705|1704.8|5221
1617007210000|2021-03-29 08:40:10|1705.4|1705|1705.2|1705|1705.4|1705.2|1705.2|1705|3745
1617007220000|2021-03-29 08:40:20|1705|1704.8|1705.2|1705|1705.2|1705|1705|1704.8|0
1617007230000|2021-03-29 08:40:30|1705.4|1705.2|1705.2|1705|1705.6|1705.2|1705.2|1705|2790
1617007240000|2021-03-29 08:40:40|1705.4|1705.2|1706.2|1705.8|1706.2|1706|1705.2|1705|6368
1617007250000|2021-03-29 08:40:50|1706|1706|1706.8|1706.4|1706.8|1706.4|1706|1706|2950
1617007260000|2021-03-29 08:41:00|1706.6|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|0
1617007270000|2021-03-29 08:41:10|1706.6||1706.6||1706.8||1706.6||0
1617007280000|2021-03-29 08:41:20|1706.8|1706.6|1707.2|1707|1707.2|1707|1706.8|1706.6|588
1617007290000|2021-03-29 08:41:30|1707.4|1707.2|1707.4|1707|1707.6|1707.4|1707.2|1707|1253
1617007300000|2021-03-29 08:41:40|1707.2|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1706.8|300
1617007310000|2021-03-29 08:41:50|1707.6|1707.2|1706.8|1706.6|1707.6|1707.2|1706.8|1706.6|1055
1617007320000|2021-03-29 08:42:00|1707|1706.4|1707.4|1707|1707.4|1707|1707|1706.4|820
1617007330000|2021-03-29 08:42:10|1707.6|1707.2|1707.6|1707|1707.6|1707.2|1707.4|1707|0
1617007340000|2021-03-29 08:42:20|1707.8|1707.2|1708|1707.6|1708|1707.8|1707.8|1707.2|300
1617007350000|2021-03-29 08:42:30|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|0
1617007360000|2021-03-29 08:42:40|1707.4|1707.2|1707.4|1707|1707.6|1707.2|1707.4|1707|572
1617007380000|2021-03-29 08:43:00|1707.2|1706.8|1706.8|1706.2|1707.2|1707|1706.6|1706.2|42
1617007390000|2021-03-29 08:43:10|1706.6||1706.6||1706.6||1706.6||0
1617007400000|2021-03-29 08:43:20|1706.8|1706.4|1706.8|1706.6|1707|1706.8|1706.8|1706.4|1949
1617007410000|2021-03-29 08:43:30|1707|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|2182
1617007420000|2021-03-29 08:43:40|1706.8|1706.8|1707|1706.8|1707.2|1706.8|1706.8|1706.8|1924
1617007430000|2021-03-29 08:43:50|1706.8|1706.6|1706.8|1706.4|1707.2|1706.8|1706.6|1706.4|2161
1617007440000|2021-03-29 08:44:00|1706.6||1706.8||1706.8||1706.6||0
1617007450000|2021-03-29 08:44:10|1707|1706.8|1707.2|1707|1707.4|1707|1707|1706.6|1469
1617007460000|2021-03-29 08:44:20|1707|1706.8|1707.2|1706.8|1707.4|1706.8|1707|1706.8|0
1617007470000|2021-03-29 08:44:30|1707|1707|1707|1706.8|1707.2|1707|1707|1706.8|403
1617007480000|2021-03-29 08:44:40|1706.8|1706.6|1706.6|1706.4|1707.2|1707|1706.6|1706.4|5333
1617007490000|2021-03-29 08:44:50|1706.8|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|374
1617007500000|2021-03-29 08:45:00|1707|1706.8|1707|1706.8|1707.4|1707|1707|1706.8|1102
1617007510000|2021-03-29 08:45:10|1707.2|1707.2|1707.4|1707|1707.4|1707.2|1707|1706.8|10523
1617007520000|2021-03-29 08:45:20|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|0
1617007530000|2021-03-29 08:45:30|1707.6|1707.4|1707.2|1707|1707.8|1707.4|1707.2|1707|1323
1617007540000|2021-03-29 08:45:40|1707|1706.8|1705.8|1705.6|1707|1706.8|1705.8|1705.6|2101
1617007550000|2021-03-29 08:45:50|1706|1705.8|1705.6|1705.2|1706.2|1706|1705.6|1705.2|1019
1617007560000|2021-03-29 08:46:00|1705.8|1705.6|1706.4|1706|1706.6|1706.4|1705.8|1705.6|1290
1617007570000|2021-03-29 08:46:10|1706.2|1706.2|1705.8|1705.4|1706.2|1706.2|1705.8|1705.4|846
1617007590000|2021-03-29 08:46:30|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.6|0
1617007600000|2021-03-29 08:46:40|1705.8|1705.8|1706|1705.6|1706|1705.8|1705.8|1705.6|45
1617007610000|2021-03-29 08:46:50|1706.2|1705.8|1706.6|1706.2|1706.8|1706.4|1706.2|1705.8|1491
1617007630000|2021-03-29 08:47:10|1706.4||1706.6||1706.8||1706.4||0
1617007640000|2021-03-29 08:47:20|1706.8|1706.4|1707|1706.8|1707.4|1707|1706.8|1706.4|1141
1617007650000|2021-03-29 08:47:30|1707.2|1707|1707.2|1706.8|1707.2|1707|1707|1706.8|206
1617007660000|2021-03-29 08:47:40|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|753
1617007670000|2021-03-29 08:47:50|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|300
1617007680000|2021-03-29 08:48:00|1708|1707.8|1708.2|1708|1708.8|1708.6|1708|1707.8|18219
1617007690000|2021-03-29 08:48:10|1708|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|1198
1617007700000|2021-03-29 08:48:20|1708||1708||1708||1708||0
1617007710000|2021-03-29 08:48:30|1708.2|1708|1708|1707.8|1708.2|1708|1708|1707.8|555
1617007720000|2021-03-29 08:48:40|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|766
1617007730000|2021-03-29 08:48:50|1707.8||1708.2||1708.2||1707.8||0
1617007760000|2021-03-29 08:49:20|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|0
1617007770000|2021-03-29 08:49:30||1708||1707.8||1708||1707.8|0
1617007780000|2021-03-29 08:49:40||1708||1707.8||1708||1707.8|331
1617007800000|2021-03-29 08:50:00|1708.4|1708|1708|1707.6|1708.8|1708.4|1708|1707.6|1961
1617007810000|2021-03-29 08:50:10|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|2170
1617007820000|2021-03-29 08:50:20|1707.8|1707.4|1708.2|1708|1708.2|1708|1707.8|1707.4|514
1617007830000|2021-03-29 08:50:30|1708.4|1708.2|1708.6|1708|1708.8|1708.6|1708.4|1708|2990
1617007840000|2021-03-29 08:50:40|1708.8|1708.2|1708.4|1708|1709|1708.8|1708.2|1708|6876
1617007850000|2021-03-29 08:50:50|1708.2|1708.2|1708.2|1708|1708.2|1708.2|1708.2|1708|15
1617007860000|2021-03-29 08:51:00|1708.4|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|1745
1617007870000|2021-03-29 08:51:10|1708.6|1708.2|1708.6|1708.4|1709|1708.8|1708|1707.8|18848
1617007880000|2021-03-29 08:51:20|1708.8|1708.6|1709.6|1709.4|1709.6|1709.4|1708.4|1708.2|17640
1617007890000|2021-03-29 08:51:30|1709.4|1709.2|1709.2|1708.6|1709.4|1709.2|1708.8|1708.6|5682
1617007900000|2021-03-29 08:51:40|1709|1708.4|1708.2|1708|1709|1708.4|1708.2|1708|1803
1617007910000|2021-03-29 08:51:50|1708.4|1707.8|1708.4|1708|1708.4|1708|1708|1707.8|411
1617007920000|2021-03-29 08:52:00|1708.2|1708.2|1708.4|1708|1708.6|1708.2|1708.2|1708|536
1617007930000|2021-03-29 08:52:10|1708.6|1708.2|1709|1708.6|1709|1708.6|1708.6|1708.2|1169
1617007940000|2021-03-29 08:52:20|1708.8|1708.4|1709.4|1709|1709.4|1709.2|1708.8|1708.2|4139
1617007950000|2021-03-29 08:52:30|1709.2|1709.2|1709.4|1709|1709.6|1709.4|1709.2|1709|1390
1617007960000|2021-03-29 08:52:40|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|851
1617007970000|2021-03-29 08:52:50||1709||1708.8||1709||1708.8|0
1617007980000|2021-03-29 08:53:00|1709|1709|1708.6|1708.2|1709|1709|1708.6|1708.2|700
1617007990000|2021-03-29 08:53:10|1708.8|1708.4|1709|1708.8|1709|1708.8|1708.6|1708.4|1806
1617008000000|2021-03-29 08:53:20|1709.2|1709|1709|1708.6|1709.2|1709|1708.8|1708.6|350
1617008010000|2021-03-29 08:53:30|1708.8||1709||1709||1708.8||1050
1617008020000|2021-03-29 08:53:40|1708.8|1708.8|1708.6|1708.4|1708.8|1708.8|1708.6|1708.2|0
1617008040000|2021-03-29 08:54:00|1708.8||1708.8||1708.8||1708.8||0
1617008060000|2021-03-29 08:54:20|1708.6|1708.2|1708.8|1708.6|1709.2|1708.8|1708.2|1708|2062
1617008070000|2021-03-29 08:54:30|1709|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|532
1617008080000|2021-03-29 08:54:40|1708.6|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.2|680
1617008090000|2021-03-29 08:54:50|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|811
1617008100000|2021-03-29 08:55:00|1708.8||1708.8||1708.8||1708.8||2
1617008110000|2021-03-29 08:55:10|1708.6|1708.4|1708.6|1708.4|1708.8|1708.4|1708.6|1708.4|1379
1617008120000|2021-03-29 08:55:20|1708.8|1708.6|1708.6|1708.2|1709|1708.6|1708.4|1708.2|1850
1617008130000|2021-03-29 08:55:30|1708.4|1708|1708|1707.8|1708.6|1708|1708|1707.8|3350
1617008140000|2021-03-29 08:55:40|1708.2|1708|1707.8|1707.4|1708.4|1708.2|1707.8|1707.4|1960
1617008150000|2021-03-29 08:55:50|1707.6|1707.6|1707.8|1707.6|1708|1707.8|1707.6|1707.2|2537
1617008160000|2021-03-29 08:56:00|1708|1707.8|1707.4|1707|1708|1707.8|1707|1706.8|5622
1617008170000|2021-03-29 08:56:10|1707.6|1707.2|1707.2|1706.8|1707.6|1707.4|1707.2|1706.8|986
1617008180000|2021-03-29 08:56:20|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1706.8|1706.6|809
1617008190000|2021-03-29 08:56:30|1707.4|1707|1707.4|1707|1707.6|1707.4|1706.8|1706.6|511
1617008200000|2021-03-29 08:56:40|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707|536
1617008210000|2021-03-29 08:56:50|1707.8|1707.2|1707.4|1707.2|1707.8|1707.2|1707.4|1707.2|350
1617008220000|2021-03-29 08:57:00|1707.2|1707|1707.6|1707.4|1707.8|1707.4|1707.2|1707|227
1617008230000|2021-03-29 08:57:10|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|205
1617008240000|2021-03-29 08:57:20|1707.4|1707.4|1707.2|1706.8|1707.4|1707.4|1707.2|1706.8|15
1617008250000|2021-03-29 08:57:30|1707|1706.6|1707|1706.8|1707.2|1706.8|1706.8|1706.6|5830
1617008260000|2021-03-29 08:57:40|1707.2|1707|1707.2|1707|1707.6|1707.2|1707.2|1706.8|742
1617008280000|2021-03-29 08:58:00|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|581
1617008290000|2021-03-29 08:58:10|1707.4|1707.2|1707.4|1707.2|1707.6|1707.4|1707.2|1707|6194
1617008300000|2021-03-29 08:58:20|1707.2|1707|1707.4|1707.2|1707.6|1707.2|1707.2|1707|4309
1617008310000|2021-03-29 08:58:30|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|1055
1617008320000|2021-03-29 08:58:40|1707.4||1707.4||1707.4||1707.4||200
1617008340000|2021-03-29 08:59:00|1707.8|1707.6|1708.2|1708|1708.2|1708|1707.8|1707.6|2483
1617008350000|2021-03-29 08:59:10|1708|1707.8|1708|1707.8|1708.2|1708|1708|1707.8|781
1617008360000|2021-03-29 08:59:20|1708.2|1708|1708|1707.8|1708.2|1708|1708|1707.8|637
1617008370000|2021-03-29 08:59:30|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|1869
1617008380000|2021-03-29 08:59:40|1708.2|1708|1708|1707.8|1708.2|1708|1708|1707.8|51
1617008390000|2021-03-29 08:59:50|1708.2|1708|1708|1707.8|1708.2|1708|1708|1707.8|39
1617008400000|2021-03-29 09:00:00|1708.2|1707.6|1708.2|1708|1708.2|1708|1708|1707.6|100
1617008410000|2021-03-29 09:00:10|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.6|5104
1617008420000|2021-03-29 09:00:20|1708||1707.8||1708||1707.8||0
1617008430000|2021-03-29 09:00:30|1708|1707.8|1708.2|1708|1708.2|1708|1707.8|1707.8|425
1617008440000|2021-03-29 09:00:40|1708|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|233
1617008450000|2021-03-29 09:00:50|1708.2|1707.6|1707.8|1707.6|1708.2|1707.8|1707.8|1707.6|795
1617008460000|2021-03-29 09:01:00|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.4|1707.2|1072
1617008470000|2021-03-29 09:01:10|1707.6|1707.6|1707.8|1707.4|1707.8|1707.6|1707.6|1707.4|0
1617008480000|2021-03-29 09:01:20|1708|1707.6|1707.8|1707.6|1708|1707.6|1707.8|1707.4|483
1617008490000|2021-03-29 09:01:30|1708|1707.8|1708.2|1708|1708.2|1708|1708|1707.6|540
1617008500000|2021-03-29 09:01:40||1707.8||1707.8||1707.8||1707.8|0
1617008510000|2021-03-29 09:01:50|1708.4|1708|1709.2|1709|1709.2|1709|1708.2|1708|2123
1617008520000|2021-03-29 09:02:00|1709|1708.8|1709|1708.8|1709.8|1709.4|1709|1708.8|2109
1617008530000|2021-03-29 09:02:10|1709.2|1709|1709.2|1709|1709.6|1709.2|1709|1708.8|870
1617008540000|2021-03-29 09:02:20|1709|1708.8|1709.2|1709|1709.2|1709|1709|1708.8|535
1617008550000|2021-03-29 09:02:30|1709|1708.8|1709.4|1709|1709.4|1709.2|1709|1708.8|1775
1617008560000|2021-03-29 09:02:40|1709.2|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1709|0
1617008570000|2021-03-29 09:02:50|1709.4||1709.6||1709.6||1709.4||6
1617008580000|2021-03-29 09:03:00|1709.4|1708.8|1708.8|1708.4|1709.4|1709.2|1708.4|1708.2|20751
1617008590000|2021-03-29 09:03:10||1708.6||1708.6||1708.6||1708.6|0
1617008600000|2021-03-29 09:03:20|1708.6|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|947
1617008610000|2021-03-29 09:03:30|1708.8|1708.8|1709|1708.8|1709.2|1708.8|1708.8|1708.8|381
1617008620000|2021-03-29 09:03:40|1708.8|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|516
1617008630000|2021-03-29 09:03:50|1709.4|1709|1709.2|1708.8|1709.4|1709|1709|1708.8|100
1617008640000|2021-03-29 09:04:00|1709.4|1709|1709.2|1708.8|1709.4|1709|1709.2|1708.8|0
1617008650000|2021-03-29 09:04:10|1709.4|1709|1709.2|1708.8|1709.4|1709|1709|1708.8|138
1617008660000|2021-03-29 09:04:20|1709|1709|1709.2|1709|1709.2|1709|1709|1709|0
1617008670000|2021-03-29 09:04:30|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1000
1617008680000|2021-03-29 09:04:40|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.4|1709.4|431
1617008690000|2021-03-29 09:04:50|1709.4|1709.2|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|205
1617008700000|2021-03-29 09:05:00|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|176
1617008710000|2021-03-29 09:05:10|1709.4|1709.4|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|0
1617008720000|2021-03-29 09:05:20|1709.8|1709.6|1709.4|1709.2|1709.8|1709.6|1709.4|1709.2|6034
1617008730000|2021-03-29 09:05:30|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|1848
1617008740000|2021-03-29 09:05:40|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|350
1617008750000|2021-03-29 09:05:50|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.6|1709.6|150
1617008760000|2021-03-29 09:06:00|1710|1709.8|1710.4|1710.2|1710.8|1710.4|1710|1709.8|19673
1617008770000|2021-03-29 09:06:10|1710.2|1710|1710|1709.8|1710.2|1710|1710|1709.8|4243
1617008780000|2021-03-29 09:06:20|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710|1710|0
1617008790000|2021-03-29 09:06:30|1710.2|1710|1709.8|1709.6|1710.2|1710|1709.8|1709.6|1376
1617008800000|2021-03-29 09:06:40|1710|1709.8|1710|1709.8|1710.2|1710|1710|1709.8|5527
1617008810000|2021-03-29 09:06:50|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.8|1709.6|205
1617008820000|2021-03-29 09:07:00|1709.8|1709.8|1710.6|1710.4|1710.6|1710.4|1709.8|1709.6|1027
1617008830000|2021-03-29 09:07:10|1710.8|1710.6|1710.8|1710.6|1711|1710.6|1710.6|1710.6|0
1617008840000|2021-03-29 09:07:20|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|600
1617008850000|2021-03-29 09:07:30|1711|1710.4|1711|1710.6|1711|1710.8|1710.8|1710.4|118
1617008860000|2021-03-29 09:07:40|1711.2|1710.8|1711|1710.6|1711.2|1711|1710.8|1710.6|2860
1617008870000|2021-03-29 09:07:50|1710.8||1710.8||1710.8||1710.8||0
1617008880000|2021-03-29 09:08:00|1711|1710.8|1711.4|1711|1711.4|1711.2|1711|1710.8|388
1617008890000|2021-03-29 09:08:10|1711.2|1711.2|1711.6|1711.4|1711.6|1711.4|1711.2|1711|807
1617008900000|2021-03-29 09:08:20|1711.8|1711.6|1711.4|1711.2|1712|1711.6|1711.4|1711|1484
1617008910000|2021-03-29 09:08:30|1711.6|1711.4|1711.6|1711.4|1711.8|1711.6|1711.4|1711.2|555
1617008920000|2021-03-29 09:08:40|1711.8|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.6|270
1617008940000|2021-03-29 09:09:00|1711.6|1711.4|1712|1711.6|1712|1711.8|1711.6|1711.4|1280
1617008950000|2021-03-29 09:09:10|1712.2|1711.8|1711.8|1711.6|1712.4|1712.2|1711.8|1711.6|3562
1617008960000|2021-03-29 09:09:20|1712|1711.8|1712|1711.8|1712.2|1711.8|1711.8|1711.6|883
1617008970000|2021-03-29 09:09:30|1712.2|1711.6|1712|1711.8|1712.2|1711.8|1711.8|1711.6|660
1617008980000|2021-03-29 09:09:40|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.2|2052
1617008990000|2021-03-29 09:09:50|1711.4|1711.2|1711.4|1711|1711.4|1711.2|1711.4|1711|326
1617009000000|2021-03-29 09:10:00|1711.2|1711.2|1711.2|1711|1711.2|1711.2|1711.2|1711|0
1617009010000|2021-03-29 09:10:10|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|205
1617009020000|2021-03-29 09:10:20||1711||1711||1711.2||1711|2
1617009030000|2021-03-29 09:10:30|1711.2|1711.2|1711.6|1711.2|1711.6|1711.2|1711.2|1711|0
1617009040000|2021-03-29 09:10:40|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1617009050000|2021-03-29 09:10:50|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.6|1711.4|1247
1617009060000|2021-03-29 09:11:00|1711.6|1711.4|1711.8|1711.6|1712|1711.6|1711.6|1711.4|208
1617009070000|2021-03-29 09:11:10|1712|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1617009080000|2021-03-29 09:11:20|1711.8|1711.8|1712.4|1712|1712.6|1712.2|1711.8|1711.8|3459
1617009090000|2021-03-29 09:11:30|1712.2||1712.2||1712.4||1712.2||0
1617009100000|2021-03-29 09:11:40|1712.4|1712.2|1713|1712.6|1713|1712.6|1712.4|1712.2|885
1617009110000|2021-03-29 09:11:50|1712.8|1712.4|1712.4|1712.2|1712.8|1712.6|1712.4|1712|20128
1617009120000|2021-03-29 09:12:00|1712.2|1712|1713|1712.6|1713|1712.8|1712.2|1711.8|5113
1617009130000|2021-03-29 09:12:10|1712.8|1712.8|1713|1712.8|1713|1712.8|1712.8|1712.6|2776
1617009140000|2021-03-29 09:12:20|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|0
1617009150000|2021-03-29 09:12:30|1712.8|1712.6|1712.6|1712.4|1713|1712.8|1712.6|1712.4|4925
1617009160000|2021-03-29 09:12:40|1712.8|1712.6|1712.4|1712.2|1713|1712.6|1712.4|1712.2|967
1617009170000|2021-03-29 09:12:50|1712.2|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|1541
1617009180000|2021-03-29 09:13:00|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|0
1617009190000|2021-03-29 09:13:10|1712|1712|1712.2|1712|1712.2|1712|1712|1711.8|523
1617009200000|2021-03-29 09:13:20|1712.4|1712.2|1713|1712.6|1713|1712.6|1712.4|1712.2|82
1617009210000|2021-03-29 09:13:30|1712.8|1712.8|1713|1712.6|1713|1712.8|1712.8|1712.6|722
1617009220000|2021-03-29 09:13:40|1712.8|1712.8|1713|1712.8|1713|1712.8|1712.8|1712.8|0
1617009230000|2021-03-29 09:13:50||1712.6||1712.8||1712.8||1712.6|0
1617009240000|2021-03-29 09:14:00|1713.2|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1713|2902
1617009250000|2021-03-29 09:14:10|1713.4|1713.2|1713.4|1713|1713.6|1713.4|1713.4|1713|2834
1617009260000|2021-03-29 09:14:20|1713.6|1713.2|1714.4|1714|1714.4|1714|1713.6|1713.2|303
1617009270000|2021-03-29 09:14:30|1714.6|1714.2|1714.4|1714|1714.6|1714.4|1714.4|1714|350
1617009280000|2021-03-29 09:14:40|1714.2|1713.8|1714|1713.8|1714.2|1713.8|1714|1713.6|650
1617009290000|2021-03-29 09:14:50|1713.8|1713.6|1714.4|1714|1714.4|1714.2|1713.8|1713.6|555
1617009300000|2021-03-29 09:15:00|1714.6|1714.2|1714.2|1713.8|1714.6|1714.4|1714|1713.8|2642
1617009310000|2021-03-29 09:15:10|1714|1714|1714|1713.8|1714.2|1714|1714|1713.8|255
1617009320000|2021-03-29 09:15:20|1714.2||1714.2||1714.2||1714||0
1617009330000|2021-03-29 09:15:30|1714|1714|1714.2|1714|1714.2|1714|1714|1714|0
1617009340000|2021-03-29 09:15:40|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|350
1617009350000|2021-03-29 09:15:50|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714|1713.8|1657
1617009360000|2021-03-29 09:16:00|1714|1714|1714.2|1714|1714.2|1714|1714|1714|1330
1617009370000|2021-03-29 09:16:10|1714|1713.8|1714.6|1714.2|1714.6|1714.2|1714|1713.8|1385
1617009380000|2021-03-29 09:16:20|1714.4|1714|1714.2|1713.8|1714.6|1714|1714.2|1713.8|500
1617009390000|2021-03-29 09:16:30||1714||1714||1714||1713.8|0
1617009400000|2021-03-29 09:16:40|1714|1713.8|1714.2|1714|1714.4|1714|1714|1713.8|2250
1617009410000|2021-03-29 09:16:50|1714|1713.8|1714|1713.8|1714.2|1714|1713.8|1713.4|1738
1617009420000|2021-03-29 09:17:00|1714.2|1713.6|1714.2|1714|1714.4|1714|1714|1713.6|947
1617009430000|2021-03-29 09:17:10|1714.4|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|0
1617009440000|2021-03-29 09:17:20|1714.2|1713.8|1714.6|1714.4|1714.6|1714.4|1714.2|1713.8|631
1617009450000|2021-03-29 09:17:30|1714.8|1714.6|1715|1714.8|1715|1714.8|1714.8|1714.6|3509
1617009460000|2021-03-29 09:17:40|1714.8|1714.6|1714.8|1714.6|1715|1714.8|1714.8|1714.6|1226
1617009470000|2021-03-29 09:17:50|1715|1714.8|1714.6|1714.4|1715|1714.8|1714.6|1714.4|1168
1617009480000|2021-03-29 09:18:00|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|0
1617009490000|2021-03-29 09:18:10|1715|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|207
1617009500000|2021-03-29 09:18:20|1715.2|1714.8|1715.2|1715|1715.2|1715|1715.2|1714.8|3852
1617009510000|2021-03-29 09:18:30|1715|1714.8|1715|1714.8|1715|1714.8|1715|1714.8|505
1617009520000|2021-03-29 09:18:40|1714.8|1714.6|1714.8|1714.6|1715|1714.6|1714.8|1714.6|0
1617009530000|2021-03-29 09:18:50|1715|1714.8|1715|1714.8|1715|1714.8|1715|1714.6|341
1617009540000|2021-03-29 09:19:00|1714.8|1714.6|1714.8|1714.6|1714.8|1714.8|1714.4|1714.2|2287
1617009550000|2021-03-29 09:19:10|1715|1714.4|1715|1714.8|1715.2|1715|1714.6|1714.4|1369
1617009560000|2021-03-29 09:19:20|1715.2|1715|1714.4|1714|1715.6|1715.2|1714.2|1713.8|7662
1617009570000|2021-03-29 09:19:30|1714.6|1714.2|1715|1714.8|1715.2|1714.8|1714.6|1714.2|3958
1617009580000|2021-03-29 09:19:40|1714.8|1714.6|1714.6|1714.4|1715|1714.8|1714.4|1714.2|3099
1617009590000|2021-03-29 09:19:50|1714.8|1714.6|1714.6|1714.4|1714.8|1714.6|1714.6|1714.4|745
1617009600000|2021-03-29 09:20:00|1714.8|1714.6|1715.6|1715.4|1715.8|1715.4|1714.8|1714.6|4612
1617009610000|2021-03-29 09:20:10|1715.4|1715.2|1715.6|1715.4|1715.8|1715.4|1715.4|1715.2|450
1617009620000|2021-03-29 09:20:20|1715.4|1715.2|1715.6|1715.2|1715.6|1715.2|1715|1714.8|5298
1617009630000|2021-03-29 09:20:30|1715.8|1715.4|1715|1714.8|1715.8|1715.4|1715|1714.8|6541
1617009640000|2021-03-29 09:20:40|1715.2|1715|1715.2|1715|1715.4|1715|1715.2|1714.8|1505
1617009650000|2021-03-29 09:20:50|1715|1714.8|1714.8|1714.6|1715|1714.8|1714.8|1714.6|146
1617009660000|2021-03-29 09:21:00|1714.6|1714.4|1714.2|1714|1715.2|1715|1714.2|1714|14144
1617009670000|2021-03-29 09:21:10|1714.4|1714.2|1714|1713.6|1714.4|1714.2|1714|1713.6|961
1617009680000|2021-03-29 09:21:20|1714.2|1713.8|1714.4|1714.2|1714.4|1714.2|1714.2|1713.8|931
1617009690000|2021-03-29 09:21:30||1714||1714.2||1714.2||1714|0
1617009700000|2021-03-29 09:21:40|1714.2|1714|1713.8|1713.6|1714.2|1714|1713.6|1713.4|380
1617009710000|2021-03-29 09:21:50|1713.6|1713.4|1714.4|1714|1714.4|1714.2|1713.6|1713.2|9589
1617009720000|2021-03-29 09:22:00|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|315
1617009730000|2021-03-29 09:22:10|1714.2|1714.2|1714.2|1714|1714.2|1714.2|1714.2|1714|0
1617009750000|2021-03-29 09:22:30|1714|1713.8|1713.4|1713|1714|1713.8|1713.2|1713|3068
1617009760000|2021-03-29 09:22:40|1713.6|1713.2|1713.2|1713|1713.6|1713.2|1713.2|1713|662
1617009770000|2021-03-29 09:22:50|1713.4|1713.2|1713.6|1713.2|1713.6|1713.4|1713.2|1713|1998
1617009780000|2021-03-29 09:23:00|1713.4|1713|1714.4|1714.2|1714.4|1714.2|1713.2|1713|632
1617009790000|2021-03-29 09:23:10|1714.6|1714|1714.6|1714.2|1714.6|1714.4|1714.4|1714|1469
1617009800000|2021-03-29 09:23:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|250
1617009810000|2021-03-29 09:23:30|1714.8|1714.4|1715.4|1715|1715.4|1715|1714.8|1714.4|1822
1617009820000|2021-03-29 09:23:40|1715.2|1715.2|1715.6|1715.2|1715.6|1715.2|1715.2|1715|1002
1617009830000|2021-03-29 09:23:50|1715.8|1715.4|1716.2|1716|1716.8|1716.6|1715.8|1715.4|3973
1617009840000|2021-03-29 09:24:00|1716|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.8|752
1617009850000|2021-03-29 09:24:10|1716|1716|1716|1715.8|1716.2|1716|1716|1715.8|0
1617009860000|2021-03-29 09:24:20|1716.2|1716|1716.2|1715.8|1716.4|1716|1716|1715.8|204
1617009870000|2021-03-29 09:24:30|1716|1716|1716.2|1715.8|1716.2|1716|1716|1715.8|200
1617009880000|2021-03-29 09:24:40|1716|1716|1716|1715.8|1716.2|1716|1716|1715.8|0
1617009890000|2021-03-29 09:24:50|1716.2|1716|1715.8|1715.6|1716.2|1716|1715.8|1715.4|1655
1617009900000|2021-03-29 09:25:00||1715.4||1715.6||1715.6||1715.4|774
1617009910000|2021-03-29 09:25:10|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|500
1617009920000|2021-03-29 09:25:20|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.8|1715.4|525
1617009930000|2021-03-29 09:25:30|1715.8|1715.8|1715.8|1715.6|1716|1715.8|1715.8|1715.6|0
1617009940000|2021-03-29 09:25:40|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|926
1617009950000|2021-03-29 09:25:50|1715.4|1715.2|1715.2|1715|1715.6|1715.2|1715|1714.8|2762
1617009960000|2021-03-29 09:26:00||1714.8||1714.8||1715||1714.8|0
1617009970000|2021-03-29 09:26:10||1715||1714.8||1715||1714.8|150
1617009980000|2021-03-29 09:26:20|1715.4|1715|1715|1714.8|1715.6|1715.2|1715|1714.8|549
1617009990000|2021-03-29 09:26:30|1714.8|1714.6|1715|1714.8|1715|1714.8|1714.8|1714.6|0
1617010000000|2021-03-29 09:26:40|1714.8|1714.6|1714.6|1714.4|1715|1714.8|1714.6|1714.4|2054
1617010010000|2021-03-29 09:26:50|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.4|318
1617010020000|2021-03-29 09:27:00|1714.8|1714.8|1715.2|1715|1715.2|1715|1714.8|1714.6|905
1617010030000|2021-03-29 09:27:10|1715.4|1715.2|1715.4|1715.2|1715.6|1715.2|1715.4|1715|199
1617010040000|2021-03-29 09:27:20|1715.6|1715|1715.2|1715|1715.6|1715.2|1715.2|1715|0
1617010050000|2021-03-29 09:27:30|1715.4||1715.2||1715.4||1715.2||0
1617010060000|2021-03-29 09:27:40|1715.4|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715|380
1617010070000|2021-03-29 09:27:50|1715.4||1715.4||1715.6||1715.4||248
1617010080000|2021-03-29 09:28:00|1715.6|1715|1714.6|1714.4|1715.6|1715|1714.6|1714.2|2558
1617010090000|2021-03-29 09:28:10||1714.2||1714.4||1714.4||1714.2|0
1617010100000|2021-03-29 09:28:20|1714.8|1714.6|1715|1714.8|1715.2|1715|1714.8|1714.6|11509
1617010110000|2021-03-29 09:28:30|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|461
1617010120000|2021-03-29 09:28:40|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.6|0
1617010130000|2021-03-29 09:28:50|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|405
1617010140000|2021-03-29 09:29:00|1715|1714.8|1714.4|1714.2|1715|1714.8|1714.4|1714|1313
1617010150000|2021-03-29 09:29:10|1714.6|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.2|0
1617010160000|2021-03-29 09:29:20|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.4|555
1617010170000|2021-03-29 09:29:30|1714.6|1714.2|1714.6|1714.4|1714.6|1714.4|1714.4|1714.2|477
1617010180000|2021-03-29 09:29:40|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|0
1617010190000|2021-03-29 09:29:50|1715|1714.8|1714.8|1714.4|1715|1714.8|1714.8|1714.4|119
1617010200000|2021-03-29 09:30:00|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714|331
1617010210000|2021-03-29 09:30:10|1714.4|1714|1714|1713.6|1714.4|1714|1713.6|1713.4|3581
1617010220000|2021-03-29 09:30:20|1713.8|1713.4|1714.2|1713.8|1714.4|1714|1713.8|1713.4|350
1617010230000|2021-03-29 09:30:30|1714|1713.6|1714|1713.6|1714|1713.8|1713.6|1713.4|276
1617010240000|2021-03-29 09:30:40|1713.8|1713.4|1714.4|1714|1714.4|1714.2|1713.6|1713.2|16239
1617010260000|2021-03-29 09:31:00|1714.2|1714.2|1714|1713.8|1714.2|1714.2|1713.8|1713.6|2294
1617010270000|2021-03-29 09:31:10|1714.2|1714|1714.2|1714|1714.4|1714|1714|1713.8|0
1617010280000|2021-03-29 09:31:20|1714.4|1714.2|1714.8|1714.4|1714.8|1714.6|1714.2|1714|714
1617010290000|2021-03-29 09:31:30||1714.2||1714.4||1714.4||1714.2|0
1617010300000|2021-03-29 09:31:40|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|109
1617010310000|2021-03-29 09:31:50|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|0
1617010320000|2021-03-29 09:32:00|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.6|1714.2|500
1617010330000|2021-03-29 09:32:10|1714.6||1714.6||1714.6||1714.6||0
1617010340000|2021-03-29 09:32:20|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|543
1617010350000|2021-03-29 09:32:30|||||||||500
1617010360000|2021-03-29 09:32:40|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|455
1617010380000|2021-03-29 09:33:00|1714.6|1714.4|1714.4|1714|1714.6|1714.4|1714.4|1714|673
1617010390000|2021-03-29 09:33:10|1714.2|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|1903
1617010400000|2021-03-29 09:33:20|1714.2|1713.8|1714.4|1714|1714.4|1714|1714|1713.8|1059
1617010410000|2021-03-29 09:33:30|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|0
1617010420000|2021-03-29 09:33:40||1714.4||1714.4||1714.4||1714.4|0
1617010430000|2021-03-29 09:33:50|1714.4|1714|1714.6|1714.4|1714.6|1714.4|1714.2|1714|3631
1617010440000|2021-03-29 09:34:00|1714.4|1714|1714.4|1714.2|1714.4|1714.2|1714.4|1714|3860
1617010450000|2021-03-29 09:34:10|1714.6|1714|1714.8|1714.4|1714.8|1714.6|1714.4|1714|11100
1617010460000|2021-03-29 09:34:20|1715|1714.6|1715|1714.8|1715|1714.8|1714.8|1714.6|4457
1617010470000|2021-03-29 09:34:30|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|1743
1617010480000|2021-03-29 09:34:40|1714.6|1714.6|1714.8|1714.6|1715|1714.6|1714.6|1714.4|592
1617010490000|2021-03-29 09:34:50|1714.6|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.4|1
1617010500000|2021-03-29 09:35:00|1714.8|1714.6|1715.8|1715.6|1715.8|1715.6|1714.8|1714.6|9360
1617010510000|2021-03-29 09:35:10|1715.6|1715.4|1715.2|1714.8|1715.6|1715.4|1715|1714.8|1426
1617010520000|2021-03-29 09:35:20|1715|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|1483
1617010530000|2021-03-29 09:35:30|1715.2|1714.8|1715|1714.8|1715.2|1715|1715|1714.6|1297
1617010540000|2021-03-29 09:35:40|1714.8|1714.6|1715|1714.8|1715|1714.8|1714.8|1714.6|1978
1617010550000|2021-03-29 09:35:50|1715.2|1715|1714.8|1714.6|1715.4|1715|1714.8|1714.6|1368
1617010560000|2021-03-29 09:36:00|1715|1714.4|1714.8|1714.4|1715|1714.6|1714.4|1714.2|1480
1617010570000|2021-03-29 09:36:10|1715|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|300
1617010580000|2021-03-29 09:36:20|1714.8|1714.8|1715.4|1715|1715.6|1715|1714.8|1714.8|0
1617010590000|2021-03-29 09:36:30|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|2950
1617010610000|2021-03-29 09:36:50|1714.8|1714.8|1715|1714.8|1715.2|1714.8|1714.8|1714.8|4091
1617010620000|2021-03-29 09:37:00|1715.2|1715|1714.8|1714.6|1715.2|1715|1714.6|1714.4|5581
1617010630000|2021-03-29 09:37:10|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|422
1617010640000|2021-03-29 09:37:20|1715||1715||1715||1714.8||0
1617010650000|2021-03-29 09:37:30|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|0
1617010660000|2021-03-29 09:37:40|1715|1714.6|1715|1714.8|1715|1714.8|1715|1714.6|205
1617010670000|2021-03-29 09:37:50||1714.6||1714.8||1714.8||1714.6|0
1617010680000|2021-03-29 09:38:00|1715.2|1715|1715.4|1715|1715.4|1715.2|1715.2|1715|865
1617010690000|2021-03-29 09:38:10|1715.2|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|1816
1617010700000|2021-03-29 09:38:20|||||||||1200
1617010710000|2021-03-29 09:38:30|1715|1714.8|1715|1714.8|1715.2|1714.8|1715|1714.8|2424
1617010720000|2021-03-29 09:38:40|||||||||1000
1617010730000|2021-03-29 09:38:50||1714.6||1714.8||1714.8||1714.6|100
1617010740000|2021-03-29 09:39:00|||||||||125
1617010750000|2021-03-29 09:39:10|1715.2|1715|1715.2|1715|1715.6|1715.2|1715.2|1715|1240
1617010760000|2021-03-29 09:39:20|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|7
1617010770000|2021-03-29 09:39:30|1715|1714.8|1715|1714.8|1715|1714.8|1715|1714.8|363
1617010780000|2021-03-29 09:39:40|1714.8|1714.6|1715.4|1715|1715.4|1715|1714.8|1714.6|1799
1617010790000|2021-03-29 09:39:50|1715.6|1715.2|1715.4|1715.2|1715.6|1715.2|1715.4|1715.2|0
1617010800000|2021-03-29 09:40:00|1715.6|1715.4|1715.6|1715.2|1715.6|1715.4|1715.6|1715.2|330
1617010810000|2021-03-29 09:40:10|1715.8|1715.4|1715.8|1715.6|1715.8|1715.6|1715.6|1715.4|249
1617010820000|2021-03-29 09:40:20|1715.6|1715.4|1716|1715.6|1716|1715.8|1715.6|1715.4|205
1617010830000|2021-03-29 09:40:30|1716.2|1715.8|1716.2|1716|1716.4|1716|1716.2|1715.8|1170
1617010840000|2021-03-29 09:40:40||1715.8||1716||1716||1715.8|0
1617010850000|2021-03-29 09:40:50|1716.4|1716.2|1715.8|1715.4|1716.4|1716.2|1715.6|1715.4|1689
1617010860000|2021-03-29 09:41:00||1715.6||1715.6||1715.6||1715.6|1166
1617010870000|2021-03-29 09:41:10|1715.6|1715.4|1715.6|1715.2|1715.6|1715.6|1715.6|1715.2|1000
1617010880000|2021-03-29 09:41:20|1715.4|1715.4|1715.4|1715|1715.4|1715.4|1715.4|1715|1
1617010890000|2021-03-29 09:41:30||1715.2||1715.2||1715.2||1715.2|0
1617010900000|2021-03-29 09:41:40|1715.6|1715.4|1715.6|1715.2|1715.6|1715.4|1715.6|1715.2|0
1617010920000|2021-03-29 09:42:00||1715.4||1715.2||1715.4||1715.2|0
1617010930000|2021-03-29 09:42:10|1715.8|1715.4|1715.8|1715.6|1716|1715.6|1715.8|1715.4|648
1617010940000|2021-03-29 09:42:20|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.6|487
1617010970000|2021-03-29 09:42:50|1716.2|1716|1716.4|1716|1716.4|1716.2|1716.2|1716|268
1617010980000|2021-03-29 09:43:00|1716.2|1716.2|1716.8|1716.6|1717|1716.6|1716.2|1716.2|749
1617010990000|2021-03-29 09:43:10|1717|1716.4|1716.4|1716.2|1717|1716.4|1716.4|1716.2|504
1617011000000|2021-03-29 09:43:20|1716.2|1716|1716.2|1716|1716.2|1716|1716|1715.6|2120
1617011010000|2021-03-29 09:43:30|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|400
1617011020000|2021-03-29 09:43:40|1715.8|1715.6|1715.4|1715|1715.8|1715.6|1715.4|1715|452
1617011030000|2021-03-29 09:43:50|1715.2|1714.8|1715|1714.6|1715.2|1714.8|1714.6|1714.4|6101
1617011040000|2021-03-29 09:44:00|1715.2|1714.8|1715.8|1715.4|1715.8|1715.4|1715.2|1714.8|176
1617011050000|2021-03-29 09:44:10||1715.6||1715.4||1715.6||1715.4|0
1617011060000|2021-03-29 09:44:20|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1716|1715.6|205
1617011070000|2021-03-29 09:44:30|1716.4|1716|1716.4|1716|1716.4|1716|1716.2|1716|0
1617011080000|2021-03-29 09:44:40|1716.6|1716.2|1716.6|1716.2|1716.8|1716.6|1716.6|1716.2|1043
1617011090000|2021-03-29 09:44:50|1716.4|1716|1716.2|1715.8|1716.4|1716|1716.2|1715.8|384
1617011100000|2021-03-29 09:45:00|1716|1716|1716.2|1716|1716.2|1716|1716|1715.8|331
1617011110000|2021-03-29 09:45:10|1716.4|1716.2|1716.8|1716.6|1717|1716.8|1716.2|1716.2|1569
1617011120000|2021-03-29 09:45:20|||||||||713
1617011130000|2021-03-29 09:45:30|1716.4|1716.2|1716.4|1716|1716.4|1716.2|1716.2|1716|14075
1617011140000|2021-03-29 09:45:40||1716.2||1716.2||1716.2||1716|0
1617011160000|2021-03-29 09:46:00|1716.6|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.2|6811
1617011170000|2021-03-29 09:46:10|1716.8|1716.6|1716.6|1716.4|1716.8|1716.6|1716.6|1716.4|698
1617011180000|2021-03-29 09:46:20||1716.2||1716.2||1716.2||1716.2|100
1617011190000|2021-03-29 09:46:30||1716.4||1716.4||1716.4||1716.4|0
1617011200000|2021-03-29 09:46:40|1716.8|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|1963
1617011210000|2021-03-29 09:46:50|1716.6|1716.6|1716.6|1716.4|1716.6|1716.6|1716.6|1716.4|81
1617011220000|2021-03-29 09:47:00|1716.4|1716.2|1716.4|1716|1716.4|1716.2|1716.2|1716|4256
1617011230000|2021-03-29 09:47:10|1716.6|1716.2|1716.8|1716.6|1717|1716.8|1716.6|1716|24483
1617011240000|2021-03-29 09:47:20|1717|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.6|796
1617011250000|2021-03-29 09:47:30|1716.8|1716.8|1716.6|1716.4|1717|1716.8|1716.6|1716.4|4192
1617011270000|2021-03-29 09:47:50|1716.8|1716.6|1717.4|1717|1717.6|1717.2|1716.8|1716.4|5809
1617011280000|2021-03-29 09:48:00|1717.2|1717.2|1717.4|1717|1717.4|1717.2|1717.2|1717|1394
1617011290000|2021-03-29 09:48:10||1717.2||1717||1717.2||1717|0
1617011300000|2021-03-29 09:48:20|1717.2|1716.8|1717.2|1717|1717.2|1717|1717|1716.6|439
1617011310000|2021-03-29 09:48:30|1717|1716.8|1717.4|1717|1717.4|1717|1717|1716.8|350
1617011320000|2021-03-29 09:48:40|1717.6|1717.2|1718|1717.8|1718|1717.8|1717.6|1717.2|1338
1617011330000|2021-03-29 09:48:50|1717.8|1717.2|1717.6|1717.4|1717.8|1717.4|1717.4|1717.2|22444
1617011340000|2021-03-29 09:49:00|1717.8|1717.6|1718.4|1718.2|1718.6|1718.4|1717.8|1717.6|5795
1617011350000|2021-03-29 09:49:10|1718.6|1718.4|1718.6|1718.4|1718.8|1718.6|1718.4|1718.2|9491
1617011360000|2021-03-29 09:49:20|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|2245
1617011370000|2021-03-29 09:49:30|1718.4|1718.2|1718.6|1718.4|1718.8|1718.6|1718.4|1718|4289
1617011380000|2021-03-29 09:49:40||1718.2||1718.2||1718.2||1718.2|0
1617011390000|2021-03-29 09:49:50|1718.4|1718|1718.2|1718|1718.4|1718.2|1718.2|1718|1018
1617011400000|2021-03-29 09:50:00|1718|1717.8|1717.6|1717.4|1718|1717.8|1717.6|1717.4|3004
1617011410000|2021-03-29 09:50:10|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|304
1617011420000|2021-03-29 09:50:20|1717.6|1717.4|1717.8|1717.6|1717.8|1717.6|1717.4|1717.2|2500
1617011430000|2021-03-29 09:50:30|1718|1717.8|1718.2|1717.8|1718.2|1718|1718|1717.8|19805
1617011440000|2021-03-29 09:50:40|1718|1718|1718.4|1718|1718.4|1718.2|1718|1717.8|1570
1617011450000|2021-03-29 09:50:50|1718.6|1718.2|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|308
1617011460000|2021-03-29 09:51:00|1718.6|1718.4|1718.4|1718.2|1719.2|1718.8|1718.4|1718.2|6203
1617011480000|2021-03-29 09:51:20|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|550
1617011490000|2021-03-29 09:51:30|1718.8|1718.4|1719|1718.6|1719|1718.8|1718.8|1718.2|204
1617011500000|2021-03-29 09:51:40|1719.2|1718.8|1719|1718.8|1719.2|1718.8|1719|1718.8|0
1617011510000|2021-03-29 09:51:50|1719.2|1719|1719.6|1719.4|1719.6|1719.4|1719|1718.8|617
1617011520000|2021-03-29 09:52:00|1719.8|1719.6|1720.2|1720|1720.2|1720|1719.8|1719.4|8658
1617011530000|2021-03-29 09:52:10|1720.4|1720.2|1720.8|1720.6|1721|1720.6|1720.4|1720.2|0
1617011540000|2021-03-29 09:52:20|1721|1720.4|1720.4|1720.2|1721|1720.6|1720.4|1720.2|2347
1617011550000|2021-03-29 09:52:30|1720.2|1720|1720|1719.6|1720.2|1720|1719.8|1719.6|1519
1617011560000|2021-03-29 09:52:40|1719.8|1719.8|1720|1719.8|1720.2|1720|1719.8|1719.6|1678
1617011570000|2021-03-29 09:52:50|1720.2|1720|1720.2|1720|1720.2|1720|1720.2|1719.8|175
1617011580000|2021-03-29 09:53:00|||||||||6
1617011590000|2021-03-29 09:53:10|1720.4|1720.2|1720.8|1720.4|1721|1720.8|1720.4|1720|601
1617011600000|2021-03-29 09:53:20|1721|1720.6|1720.8|1720.6|1721|1720.8|1720.8|1720.4|0
1617011610000|2021-03-29 09:53:30|1720.6|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|204
1617011620000|2021-03-29 09:53:40|1721|1720.8|1721.6|1721.4|1721.8|1721.4|1720.8|1720.8|42
1617011630000|2021-03-29 09:53:50|1721.8|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.4|0
1617011640000|2021-03-29 09:54:00|1721.6|1721.6|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|816
1617011650000|2021-03-29 09:54:10|1721.6|1721.6|1721.2|1721|1721.6|1721.6|1721.2|1721|12835
1617011660000|2021-03-29 09:54:20|1721|1720.8|1721.2|1720.8|1721.2|1721|1721|1720.8|2272
1617011670000|2021-03-29 09:54:30|1721|1721|1720.6|1720.4|1721.2|1721|1720.6|1720.4|3152
1617011680000|2021-03-29 09:54:40|1720.8|1720.6|1721|1720.6|1721|1720.6|1720.8|1720.6|894
1617011690000|2021-03-29 09:54:50||1720.8||1720.8||1720.8||1720.8|0
1617011700000|2021-03-29 09:55:00|1721.2|1721|1720.8|1720.6|1721.2|1721|1720.8|1720.6|1154
1617011710000|2021-03-29 09:55:10|1720.6|1720.4|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|1748
1617011720000|2021-03-29 09:55:20|1721|1720.4|1721|1720.8|1721|1720.8|1720.8|1720.4|6874
1617011730000|2021-03-29 09:55:30|1720.8|1720.6|1720.4|1720.2|1721|1720.8|1720.4|1720.2|2478
1617011740000|2021-03-29 09:55:40||1720||1720.2||1720.2||1720|0
1617011750000|2021-03-29 09:55:50|1720.6|1720|1720.6|1720.4|1721.2|1720.8|1720.6|1720|1984
1617011760000|2021-03-29 09:56:00|1720.4|1720.2|1720|1719.8|1720.4|1720.2|1719.8|1719.6|1027
1617011770000|2021-03-29 09:56:10|1720.2|1720|1721|1720.6|1721|1720.6|1720.2|1720|1136
1617011780000|2021-03-29 09:56:20|1721.2|1720.8|1721.2|1721|1721.6|1721.4|1720.8|1720.6|5956
1617011790000|2021-03-29 09:56:30|1721|1720.8|1720.8|1720.6|1721.2|1721|1720.4|1720.2|10331
1617011800000|2021-03-29 09:56:40|1720.6|1720.4|1720.6|1720.4|1721|1720.6|1720.6|1720.2|3777
1617011810000|2021-03-29 09:56:50|1720.8|1720.6|1720.6|1720.4|1721.2|1721|1720.6|1720.4|7078
1617011820000|2021-03-29 09:57:00|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|810
1617011830000|2021-03-29 09:57:10|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|721
1617011840000|2021-03-29 09:57:20|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|350
1617011850000|2021-03-29 09:57:30||1720.2||1720.4||1720.4||1720.2|0
1617011870000|2021-03-29 09:57:50|1720.8|1720.6|1720.2|1720|1720.8|1720.6|1720.2|1720|5349
1617011880000|2021-03-29 09:58:00|1720|1719.8|1720.2|1720|1720.4|1720.2|1720|1719.8|4916
1617011890000|2021-03-29 09:58:10|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|1295
1617011900000|2021-03-29 09:58:20|1721|1720.6|1721.2|1721|1721.4|1721.2|1720.6|1720.2|4596
1617011910000|2021-03-29 09:58:30|||||||||791
1617011920000|2021-03-29 09:58:40|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|1120
1617011930000|2021-03-29 09:58:50|1721.2|1721.2|1721.4|1721.2|1721.6|1721.4|1721.2|1721|528
1617011940000|2021-03-29 09:59:00|1721.8|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|1697
1617011960000|2021-03-29 09:59:20|1721.8|1721.6|1721.8|1721.6|1721.8|1721.6|1721.8|1721.4|1584
1617011970000|2021-03-29 09:59:30|||||||||29
1617011980000|2021-03-29 09:59:40|||||||||91
1617011990000|2021-03-29 09:59:50|1722|1721.8|1722|1721.8|1722|1721.8|1722|1721.8|199
1617012000000|2021-03-29 10:00:00|1721.8|1721.6|1722.2|1722|1722.2|1722|1721.8|1721.6|1893
1617012010000|2021-03-29 10:00:10|1722.4|1722.2|1722.8|1722.4|1723|1722.8|1722.4|1722.2|3569
1617012020000|2021-03-29 10:00:20||1722.6||1722.4||1722.6||1722.4|0
1617012030000|2021-03-29 10:00:30||1722.6||1722.4||1722.6||1722.2|350
1617012040000|2021-03-29 10:00:40|1722.6|1722.6|1722.6|1722.2|1722.6|1722.6|1722.4|1722.2|1017
1617012050000|2021-03-29 10:00:50|1722.8|1722.4|1722.8|1722.4|1722.8|1722.6|1722.8|1722.2|350
1617012060000|2021-03-29 10:01:00|1722.6|1722.2|1722.4|1722|1722.6|1722.4|1722|1721.8|1542
1617012070000|2021-03-29 10:01:10|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|0
1617012080000|2021-03-29 10:01:20|1722.8|1722.4|1721.6|1721.4|1722.8|1722.4|1721.6|1721.4|5508
1617012090000|2021-03-29 10:01:30|1721.8|1721.6|1722|1721.6|1722|1721.6|1721.6|1721.4|1581
1617012100000|2021-03-29 10:01:40|1721.8|1721.4|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|892
1617012110000|2021-03-29 10:01:50|1721.6|1721.4|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|1658
1617012120000|2021-03-29 10:02:00|1721.6|1721.4|1721.6|1721.4|1721.6|1721.4|1721.6|1721.4|0
1617012130000|2021-03-29 10:02:10|1721.4|1721.2|1721|1720.8|1721.4|1721.4|1721|1720.8|2579
1617012140000|2021-03-29 10:02:20|1720.8|1720.6|1720.6|1720.4|1720.8|1720.6|1720.6|1720.4|1540
1617012150000|2021-03-29 10:02:30|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|0
1617012160000|2021-03-29 10:02:40|1720.6|1720.4|1720.4|1720.2|1720.6|1720.6|1720.4|1720.2|999
1617012170000|2021-03-29 10:02:50|1720.6|1720.4|1720.4|1720.2|1720.6|1720.4|1720.4|1720.2|0
1617012180000|2021-03-29 10:03:00|1720.6||1720.6||1720.6||1720.6||0
1617012190000|2021-03-29 10:03:10|1720.4||1720.4||1720.4||1720.4||0
1617012200000|2021-03-29 10:03:20|1720.6|1720|1720.4|1720.2|1720.6|1720.2|1720.4|1720|1117
1617012210000|2021-03-29 10:03:30|1720.2|1720|1719.8|1719.6|1720.6|1720.4|1719.8|1719.4|16070
1617012220000|2021-03-29 10:03:40|1720|1719.8|1720.2|1720|1720.4|1720.2|1720|1719.8|2144
1617012230000|2021-03-29 10:03:50|1720|1719.8|1719.8|1719.6|1720.2|1719.8|1719.8|1719.6|1502
1617012240000|2021-03-29 10:04:00|1720|1719.8|1722.4|1722.2|1724|1723.8|1719.8|1719.8|22481
1617012250000|2021-03-29 10:04:10|1722.2|1722|1721.6|1721.4|1722.2|1722|1721.6|1721.4|2913
1617012260000|2021-03-29 10:04:20|1721.4|1721.2|1721|1720.8|1721.4|1721.2|1721|1720.8|2117
1617012270000|2021-03-29 10:04:30|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.4|1721|3338
1617012280000|2021-03-29 10:04:40|1721.2|1721.2|1721.2|1721|1721.2|1721.2|1721.2|1721|0
1617012290000|2021-03-29 10:04:50|1721.4|1721.2|1720.6|1720.4|1721.4|1721.2|1720.6|1720.2|5739
1617012300000|2021-03-29 10:05:00|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|1720.2|1720|2171
1617012320000|2021-03-29 10:05:20|1720.8|1720.4|1720.4|1720.2|1720.8|1720.6|1719.8|1719.6|13392
1617012330000|2021-03-29 10:05:30|1720.6|1720.4|1720.2|1720|1720.6|1720.4|1719.8|1719.6|1446
1617012340000|2021-03-29 10:05:40|1720.4|1720.2|1720.2|1720|1720.4|1720.2|1720|1719.6|2230
1617012350000|2021-03-29 10:05:50|1720|1719.8|1719.8|1719.6|1720|1720|1719.8|1719.4|350
1617012360000|2021-03-29 10:06:00|1720|1719.4|1719.4|1719.2|1720.2|1720|1719.4|1719.2|8371
1617012370000|2021-03-29 10:06:10|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|709
1617012380000|2021-03-29 10:06:20|1719.6|1719.4|1719.6|1719.4|1719.6|1719.6|1719.6|1719.4|0
1617012390000|2021-03-29 10:06:30|1720|1719.6|1719.8|1719.6|1720|1719.6|1719.8|1719.6|2078
1617012400000|2021-03-29 10:06:40|1720|1719.8|1720|1719.8|1720.2|1719.8|1719.8|1719.6|1984
1617012410000|2021-03-29 10:06:50|1720.2|1719.6|1720.4|1720.2|1721|1720.6|1720.2|1719.6|1311
1617012420000|2021-03-29 10:07:00|1720.2|1720|1720.8|1720.4|1720.8|1720.6|1720|1719.8|2411
1617012430000|2021-03-29 10:07:10|1720.6|1720.6|1721.2|1721|1721.2|1721|1720.6|1720.6|1498
1617012440000|2021-03-29 10:07:20|1721|1720.8|1721|1720.8|1721|1720.8|1721|1720.8|230
1617012450000|2021-03-29 10:07:30|1721.2|1721|1721.8|1721.6|1722|1721.8|1721|1720.8|9177
1617012460000|2021-03-29 10:07:40|1722|1721.8|1721.8|1721.6|1722|1721.8|1721.6|1721.4|2520
1617012470000|2021-03-29 10:07:50|1722|1721.8|1722|1721.8|1722.2|1722|1722|1721.8|2046
1617012480000|2021-03-29 10:08:00|1722.2|1722|1722|1721.8|1722.2|1722|1722|1721.8|487
1617012490000|2021-03-29 10:08:10|1722.2|1722|1722.2|1721.8|1722.2|1722|1721.8|1721.6|3375
1617012500000|2021-03-29 10:08:20|1722|1721.6|1722|1721.8|1722|1721.8|1722|1721.6|0
1617012510000|2021-03-29 10:08:30|1722.2|1722|1722.8|1722.6|1723|1722.6|1722|1721.8|200
1617012520000|2021-03-29 10:08:40|1722.6|1722.2|1722.2|1722|1722.6|1722.2|1722.2|1721.8|2795
1617012530000|2021-03-29 10:08:50||1721.8||1721.8||1721.8||1721.8|776
1617012540000|2021-03-29 10:09:00||1722||1722||1722||1722|0
1617012550000|2021-03-29 10:09:10|1722.4|1722.2|1722.4|1722|1722.8|1722.2|1722.2|1722|2284
1617012560000|2021-03-29 10:09:20|1722.6|1722.2|1722.6|1722.2|1722.6|1722.4|1722.4|1722.2|483
1617012570000|2021-03-29 10:09:30|1722.2|1722|1722.4|1722.2|1722.6|1722.2|1722.2|1722|4400
1617012580000|2021-03-29 10:09:40|1722.6|1722|1722.8|1722.6|1722.8|1722.6|1722.6|1722|937
1617012590000|2021-03-29 10:09:50|1723|1722.8|1723|1722.6|1723|1722.8|1722.8|1722.6|446
1617012600000|2021-03-29 10:10:00|1722.8|1722.8|1722.4|1722.2|1722.8|1722.8|1722.4|1722.2|13213
1617012610000|2021-03-29 10:10:10|1722.6|1722.4|1722|1721.6|1722.8|1722.6|1721.8|1721.6|3656
1617012620000|2021-03-29 10:10:20||1721.8||1721.8||1721.8||1721.6|0
1617012630000|2021-03-29 10:10:30|1721.8|1721.6|1722.4|1722.2|1722.4|1722.2|1721.8|1721.6|1209
1617012640000|2021-03-29 10:10:40|1722.6|1722|1722|1721.8|1722.6|1722|1722|1721.6|1338
1617012650000|2021-03-29 10:10:50|1722.2|1722|1721.6|1721.4|1722.2|1722|1721.6|1721.4|555
1617012660000|2021-03-29 10:11:00|1721.4|1721.2|1720.8|1720.6|1721.4|1721.2|1720.8|1720.6|18766
1617012670000|2021-03-29 10:11:10|1721|1720.8|1720.8|1720.6|1721.4|1721.2|1720.8|1720.6|16216
1617012680000|2021-03-29 10:11:20|1721|1720.8|1721|1720.8|1721.4|1721.2|1721|1720.8|1585
1617012690000|2021-03-29 10:11:30|1720.8|1720.6|1720.8|1720.6|1720.8|1720.8|1720.8|1720.6|0
1617012700000|2021-03-29 10:11:40|1721|1720.8|1720.2|1720|1721|1720.8|1720|1719.8|12894
1617012710000|2021-03-29 10:11:50|1720|1719.8|1720.2|1719.8|1720.2|1720|1720|1719.6|1565
1617012720000|2021-03-29 10:12:00|1720.4|1720|1720.6|1720.4|1720.6|1720.4|1720.4|1719.8|726
1617012730000|2021-03-29 10:12:10|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|0
1617012740000|2021-03-29 10:12:20|1721|1720.4|1721.8|1721.6|1722.6|1722|1721|1720.4|74269
1617012750000|2021-03-29 10:12:30|1722|1721.4|1722|1721.8|1722|1721.8|1722|1721.4|4570
1617012760000|2021-03-29 10:12:40|1722.2|1722|1722|1721.8|1722.4|1722|1721.8|1721.6|3839
1617012770000|2021-03-29 10:12:50|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1722|120
1617012780000|2021-03-29 10:13:00|1722.4|1722.2|1722.2|1722|1722.8|1722.4|1722.2|1722|9194
1617012790000|2021-03-29 10:13:10|1722|1721.8|1722|1721.8|1722.2|1721.8|1722|1721.8|1350
1617012800000|2021-03-29 10:13:20|1722.2|1722|1722|1721.8|1722.2|1722|1722|1721.8|1144
1617012810000|2021-03-29 10:13:30|||||||||45
1617012830000|2021-03-29 10:13:50|1722.2|1722|1722.4|1722.2|1722.4|1722.2|1722.2|1722|3494
1617012840000|2021-03-29 10:14:00|1722.6|1722.4|1723|1722.8|1723.2|1723|1722.4|1722.2|5803
1617012850000|2021-03-29 10:14:10||1722.6||1722.6||1722.6||1722.6|0
1617012860000|2021-03-29 10:14:20|1722.8|1722.8|1723|1722.6|1723|1722.8|1722.8|1722.6|3133
1617012870000|2021-03-29 10:14:30|1723.4|1722.8|1723|1722.8|1723.4|1723.2|1722.6|1722.4|7027
1617012880000|2021-03-29 10:14:40|1722.8|1722.6|1723|1722.6|1723|1722.8|1722.8|1722.6|975
1617012890000|2021-03-29 10:14:50|1722.8|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|200
1617012900000|2021-03-29 10:15:00|1722.6|1722.4|1722.8|1722.4|1722.8|1722.6|1722.6|1722.4|842
1617012910000|2021-03-29 10:15:10||1722.6||1722.6||1722.6||1722.6|2
1617012920000|2021-03-29 10:15:20|1722.6|1722.4|1722.6|1722.4|1722.8|1722.4|1722.6|1722.4|749
1617012930000|2021-03-29 10:15:30|1722.8|1722.6|1722.6|1722.4|1722.8|1722.6|1722.6|1722.4|350
1617012940000|2021-03-29 10:15:40|1722.8|1722.6|1722.6|1722.4|1722.8|1722.6|1722.6|1722.4|0
1617012960000|2021-03-29 10:16:00|1722.4|1722.2|1722.4|1722.2|1722.4|1722.4|1722.4|1722.2|3930
1617012970000|2021-03-29 10:16:10|1722.2|1722|1722.4|1722|1722.4|1722.2|1722|1721.8|460
1617012980000|2021-03-29 10:16:20||1722.2||1722.2||1722.2||1722|0
1617012990000|2021-03-29 10:16:30|1722.6|1722.4|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|550
1617013000000|2021-03-29 10:16:40|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|49
1617013010000|2021-03-29 10:16:50|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|0
1617013020000|2021-03-29 10:17:00|1722.6|1722.4|1722.6|1722.4|1722.8|1722.6|1722.6|1722.4|779
1617013030000|2021-03-29 10:17:10|1722.8||1722.6||1722.8||1722.6||0
1617013040000|2021-03-29 10:17:20|1722.8|1722.6|1722.6|1722.4|1722.8|1722.6|1722.6|1722.4|3300
1617013050000|2021-03-29 10:17:30|||||||||2675
1617013060000|2021-03-29 10:17:40|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|916
1617013070000|2021-03-29 10:17:50|1723|1722.8|1722.8|1722.6|1723.4|1723.2|1722.8|1722.6|3752
1617013080000|2021-03-29 10:18:00|1723|1722.4|1722.4|1722.2|1723|1722.6|1722.4|1722|10391
1617013090000|2021-03-29 10:18:10|1722.2|1722|1722.4|1722|1722.4|1722.2|1722.2|1722|1173
1617013100000|2021-03-29 10:18:20||1722.2||1722||1722.2||1722|0
1617013110000|2021-03-29 10:18:30|1722.8|1722.2|1722.6|1722.4|1722.8|1722.4|1722.6|1722|6540
1617013120000|2021-03-29 10:18:40|1722.8|1722.2|1722.4|1722.2|1722.8|1722.2|1722.4|1722.2|291
1617013130000|2021-03-29 10:18:50|1722.2|1722|1722.2|1721.8|1722.2|1722|1722.2|1721.8|352
1617013140000|2021-03-29 10:19:00||1722||1722||1722||1721.8|30
1617013150000|2021-03-29 10:19:10||1721.8||1721.8||1721.8||1721.8|1161
1617013160000|2021-03-29 10:19:20|1722|1722|1722|1721.8|1722|1722|1721.8|1721.6|1087
1617013170000|2021-03-29 10:19:30|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.8|1721.6|739
1617013180000|2021-03-29 10:19:40|1721.8|1721.6|1721.8|1721.6|1721.8|1721.8|1721.8|1721.6|0
1617013190000|2021-03-29 10:19:50|1722|1721.8|1722.2|1721.8|1722.2|1722|1721.8|1721.6|3480
1617013200000|2021-03-29 10:20:00|1722.4|1722|1721.8|1721.6|1722.4|1722|1721.8|1721.6|4324
1617013210000|2021-03-29 10:20:10|1721.6|1721.4|1721.8|1721.6|1722|1721.6|1721.6|1721.4|1010
1617013220000|2021-03-29 10:20:20|1721.6|1721.4|1721.6|1721.4|1721.6|1721.4|1721.6|1721.2|350
1617013230000|2021-03-29 10:20:30|1721.4|1721.2|1721.4|1721.2|1721.4|1721.4|1721.4|1721.2|1108
1617013240000|2021-03-29 10:20:40|||||||||361
1617013250000|2021-03-29 10:20:50|1721.2|1721|1721.2|1721|1721.2|1721|1721.2|1720.8|465
1617013260000|2021-03-29 10:21:00|1721.4|1721.2|1721.4|1721.2|1721.4|1721.2|1721.2|1721|435
1617013270000|2021-03-29 10:21:10|1721.6|1721.4|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|620
1617013280000|2021-03-29 10:21:20|1722|1721.8|1722|1721.8|1722|1721.8|1722|1721.8|0
1617013290000|2021-03-29 10:21:30|||||||||250
1617013300000|2021-03-29 10:21:40|1722.2|1722|1722.2|1722|1722.4|1722.2|1722.2|1722|2350
1617013310000|2021-03-29 10:21:50|1722|1721.8|1722|1721.8|1722|1721.8|1722|1721.8|215
1617013320000|2021-03-29 10:22:00|1721.8|1721.6|1722.2|1722|1722.4|1722.2|1721.8|1721.4|578
1617013330000|2021-03-29 10:22:10|1722|1721.8|1722.4|1722.2|1722.4|1722.2|1722|1721.8|1033
1617013340000|2021-03-29 10:22:20|1722.6|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|0
1617013350000|2021-03-29 10:22:30|1722.6|1722.4|1722.8|1722.4|1722.8|1722.6|1722.6|1722.4|4
1617013360000|2021-03-29 10:22:40|1722.6|1722.6|1722.8|1722.4|1722.8|1722.6|1722.6|1722.4|0
1617013370000|2021-03-29 10:22:50|1722.6|1722.6|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|350
1617013380000|2021-03-29 10:23:00|1722.6|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|542
1617013390000|2021-03-29 10:23:10||1722.4||1722.4||1722.6||1722.4|0
1617013400000|2021-03-29 10:23:20|1722.6|1722.6|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|0
1617013410000|2021-03-29 10:23:30||1722.4||1722.6||1722.6||1722.4|50
1617013420000|2021-03-29 10:23:40|1722.6|1722.4|1722.6|1722.4|1722.8|1722.6|1722.6|1722.4|0
1617013430000|2021-03-29 10:23:50|1722.8||1722.6||1722.8||1722.6||0
1617013440000|2021-03-29 10:24:00|1722.8|1722.6|1722.6|1722.2|1722.8|1722.6|1722.4|1722.2|1100
1617013450000|2021-03-29 10:24:10|1722.4|1722.4|1722.4|1722.2|1722.4|1722.4|1722.4|1722.2|1000
1617013460000|2021-03-29 10:24:20|1722.6|1722.4|1722.6|1722.2|1722.6|1722.4|1722.6|1722.2|211
1617013470000|2021-03-29 10:24:30|1722.8|1722.4|1722.8|1722.6|1722.8|1722.6|1722.8|1722.4|209
1617013490000|2021-03-29 10:24:50|1723|1722.8|1723|1722.8|1723|1722.8|1722.8|1722.6|7633
1617013500000|2021-03-29 10:25:00|1723.2|1723|1723|1722.8|1723.4|1723|1723|1722.8|1193
1617013510000|2021-03-29 10:25:10|1723.2|1723|1723.2|1723|1723.4|1723.2|1723.2|1723|5777
1617013520000|2021-03-29 10:25:20|1723.4|1723.2|1723.6|1723.2|1723.6|1723.4|1723|1722.8|622
1617013530000|2021-03-29 10:25:30|1723.4|1723.4|1723.4|1723.2|1723.4|1723.4|1723.4|1723.2|0
1617013540000|2021-03-29 10:25:40|1723.2|1723|1723.4|1723.2|1723.4|1723.2|1723.2|1723|146
1617013550000|2021-03-29 10:25:50|1723.6|1723.4|1723.8|1723.4|1723.8|1723.6|1723.6|1723.4|204
1617013560000|2021-03-29 10:26:00|1723.6|1723.6|1723.6|1723.4|1723.6|1723.6|1723.6|1723.4|400
1617013570000|2021-03-29 10:26:10|1723.8|1723.6|1723.4|1723.2|1723.8|1723.6|1723.2|1723|2981
1617013580000|2021-03-29 10:26:20|1723.2|1723|1723.2|1723|1723.2|1723.2|1723.2|1723|150
1617013590000|2021-03-29 10:26:30|1723.4|1723.2|1722.6|1722.4|1723.6|1723.2|1722.6|1722.4|4111
1617013600000|2021-03-29 10:26:40|1722.8|1722.6|1723|1722.6|1723|1722.6|1722.8|1722.6|204
1617013610000|2021-03-29 10:26:50|1722.8|1722.8|1723.4|1723|1723.4|1723|1722.8|1722.8|0
1617013620000|2021-03-29 10:27:00|1723.6|1723.2|1723.6|1723.4|1723.8|1723.4|1723.6|1723.2|210
1617013630000|2021-03-29 10:27:10|1723.8|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.6|453
1617013640000|2021-03-29 10:27:20|1724.2|1723.8|1724|1723.6|1724.6|1724.2|1723.8|1723.6|12125
1617013650000|2021-03-29 10:27:30|1724.2|1723.8|1723.8|1723.6|1724.2|1724|1723.8|1723.6|3505
1617013660000|2021-03-29 10:27:40|1723.6|1723.4|1723.8|1723.4|1724|1723.6|1723.6|1723.2|787
1617013670000|2021-03-29 10:27:50|1724|1723.6|1724|1723.6|1724|1723.8|1723.8|1723.4|0
1617013680000|2021-03-29 10:28:00|1723.8|1723.8|1724.4|1724.2|1724.6|1724.2|1723.8|1723.6|3679
1617013690000|2021-03-29 10:28:10|1724.2|1724|1724|1723.6|1724.2|1724|1723.8|1723.6|7265
1617013700000|2021-03-29 10:28:20|1724.2|1723.8|1724|1723.6|1724.2|1724|1723.8|1723.4|6961
1617013710000|2021-03-29 10:28:30|1723.8|1723.8|1723.8|1723.6|1724|1723.8|1723.8|1723.6|530
1617013720000|2021-03-29 10:28:40|1724|1723.2|1723.4|1723|1724|1723.6|1723.2|1723|4652
1617013730000|2021-03-29 10:28:50|1723.6|1723.2|1724|1723.4|1724|1723.4|1723.6|1723.2|1131
1617013740000|2021-03-29 10:29:00|1723.8|1723.6|1724.2|1723.8|1724.2|1724|1723.8|1723.6|1826
1617013750000|2021-03-29 10:29:10|1724||1724.2||1724.2||1724||0
1617013760000|2021-03-29 10:29:20|1724|1723.4|1723.6|1723.2|1724.2|1723.6|1723.4|1723.2|6185
1617013770000|2021-03-29 10:29:30|1723.4||1723.4||1723.6||1723.4||0
1617013780000|2021-03-29 10:29:40|1723.2|1723|1723.4|1723|1723.4|1723|1723.2|1723|0
1617013790000|2021-03-29 10:29:50|1723.2|1723.2|1723.6|1723.2|1723.6|1723.4|1723.2|1723.2|300
1617013800000|2021-03-29 10:30:00|1723.4|1723.4|1723.2|1723|1723.4|1723.4|1723.2|1723|1098
1617013810000|2021-03-29 10:30:10|1722.8|1722.6|1722.6|1722.4|1723|1722.8|1722.6|1722.4|2025
1617013820000|2021-03-29 10:30:20|1722.8|1722.6|1723.2|1722.8|1723.2|1722.8|1722.8|1722.6|507
1617013830000|2021-03-29 10:30:30|1723|1722.6|1722.8|1722.6|1723|1722.6|1722.8|1722.6|665
1617013840000|2021-03-29 10:30:40|1723|1722.4|1722.8|1722.6|1723|1722.6|1722.8|1722.4|5
1617013850000|2021-03-29 10:30:50|1723|1722.8|1723|1722.8|1723|1722.8|1722.8|1722.8|0
1617013860000|2021-03-29 10:31:00|1722.8|1722.6|1722.8|1722.6|1723|1722.8|1722.8|1722.6|204
1617013870000|2021-03-29 10:31:10|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|227
1617013880000|2021-03-29 10:31:20|1722.4|1722.2|1722.4|1722|1722.4|1722.2|1722.4|1722|309
1617013890000|2021-03-29 10:31:30|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.2|1722|204
1617013900000|2021-03-29 10:31:40|1722.6|1722.2|1723|1722.6|1723|1722.6|1722.6|1722.2|872
1617013910000|2021-03-29 10:31:50|1722.8||1723||1723||1722.8||0
1617013920000|2021-03-29 10:32:00|1722.8||1723||1723||1722.8||0
1617013930000|2021-03-29 10:32:10|1722.8|1722.2|1722.6|1722.4|1723|1722.6|1722.4|1722.2|6489
1617013940000|2021-03-29 10:32:20|1722.4|1722.2|1722.4|1722.2|1722.6|1722.2|1722.4|1722.2|441
1617013950000|2021-03-29 10:32:30|1722.6|1722.4|1722.8|1722.4|1722.8|1722.6|1722.6|1722.4|0
1617013960000|2021-03-29 10:32:40|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.6|1722.4|4489
1617013970000|2021-03-29 10:32:50|1723|1722.6|1723|1722.6|1723|1722.6|1723|1722.4|0
1617013980000|2021-03-29 10:33:00|1722.8|1722.8|1723.8|1723.4|1723.8|1723.4|1722.8|1722.8|200
1617013990000|2021-03-29 10:33:10|1724|1723.8|1724.2|1724|1724.2|1724|1723.8|1723.6|16739
1617014000000|2021-03-29 10:33:20|1724.4|1724.2|1723.8|1723.6|1724.4|1724.2|1723.8|1723.6|2759
1617014010000|2021-03-29 10:33:30|1724|1723.8|1723.8|1723.4|1724|1723.8|1723.8|1723.4|554
1617014020000|2021-03-29 10:33:40|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|0
1617014030000|2021-03-29 10:33:50|1723.8|1723.4|1724.2|1723.8|1724.2|1723.8|1723.8|1723.2|0
1617014040000|2021-03-29 10:34:00|1724|1724|1724.4|1724|1724.4|1724|1724|1723.8|350
1617014050000|2021-03-29 10:34:10|1724.2|1724.2|1724.6|1724.4|1724.8|1724.6|1724.2|1724.2|497
1617014060000|2021-03-29 10:34:20|1724.8|1724.6|1724.4|1724|1724.8|1724.6|1724.2|1724|1933
1617014070000|2021-03-29 10:34:30|1724.6|1724.2|1723.8|1723.6|1724.6|1724.2|1723.6|1723.4|375
1617014080000|2021-03-29 10:34:40|1724|1723.8|1724|1723.8|1724|1723.8|1723.8|1723.8|374
1617014090000|2021-03-29 10:34:50|1724.2|1724|1724.2|1724|1724.4|1724.2|1724.2|1723.8|673
1617014100000|2021-03-29 10:35:00|1724|1723.8|1724.2|1723.8|1724.2|1723.8|1724|1723.8|637
1617014110000|2021-03-29 10:35:10|1724.4|1724|1724.6|1724.2|1724.8|1724.4|1724.4|1724|1040
1617014120000|2021-03-29 10:35:20|1724.8|1724.4|1724.8|1724.6|1724.8|1724.6|1724.6|1724.4|0
1617014130000|2021-03-29 10:35:30|1724.6|1724.4|1724.2|1723.8|1724.6|1724.4|1724|1723.8|3092
1617014140000|2021-03-29 10:35:40|1724|1723.6|1724|1723.6|1724|1723.6|1724|1723.6|0
1617014150000|2021-03-29 10:35:50|1724.2|1723.8|1724.2|1724|1724.2|1724|1724.2|1723.8|931
1617014160000|2021-03-29 10:36:00|1724.4|1723.8|1723.6|1723.4|1724.4|1723.8|1723.6|1723.4|3050
1617014170000|2021-03-29 10:36:10|1723.8|1723.2|1723.8|1723.6|1724|1723.6|1723.8|1723.2|0
1617014180000|2021-03-29 10:36:20|1724|1723.8|1724.2|1724|1724.6|1724.4|1723.8|1723.8|1160
1617014190000|2021-03-29 10:36:30|1724.4|1723.8|1724.4|1724|1724.4|1724.2|1724|1723.8|203
1617014200000|2021-03-29 10:36:40|1724.6|1724.2|1724.8|1724.6|1724.8|1724.6|1724.6|1724.2|395
1617014210000|2021-03-29 10:36:50|1725|1724.8|1725.2|1724.8|1725.4|1725|1725|1724.8|23387
1617014220000|2021-03-29 10:37:00|1724.8|1724.6|1725.4|1725.2|1725.6|1725.2|1724.8|1724.6|1810
1617014230000|2021-03-29 10:37:10|1725.6|1725.4|1725.6|1725.4|1725.8|1725.6|1725.6|1725.4|784
1617014240000|2021-03-29 10:37:20|1725.8|1725.6|1725.6|1725.4|1725.8|1725.6|1725.6|1725.4|1001
1617014250000|2021-03-29 10:37:30|1725.8||1725.6||1725.8||1725.6||249
1617014260000|2021-03-29 10:37:40|1725.8|1725.6|1725.2|1725|1725.8|1725.6|1725.2|1725|6333
1617014270000|2021-03-29 10:37:50|1725.4|1724.8|1724.8|1724.6|1725.4|1724.8|1724.8|1724.4|4091
1617014280000|2021-03-29 10:38:00|1725|1724.8|1725.4|1725.2|1725.4|1725.2|1725|1724.8|1639
1617014290000|2021-03-29 10:38:10|1725.6|1725.4|1725.2|1724.8|1725.8|1725.4|1725.2|1724.8|9546
1617014300000|2021-03-29 10:38:20|1725|1724.6|1724.8|1724.6|1725|1724.6|1724.8|1724.6|208
1617014310000|2021-03-29 10:38:30|1725|1724.8|1724.4|1724.2|1725|1724.8|1724.2|1724|7928
1617014320000|2021-03-29 10:38:40|1724.6|1724|1724.4|1724|1724.6|1724.2|1724.2|1724|2131
1617014330000|2021-03-29 10:38:50|1724.6|1724.2|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|1351
1617014340000|2021-03-29 10:39:00|1724.4||1724.6||1724.6||1724.4||100
1617014350000|2021-03-29 10:39:10|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|0
1617014360000|2021-03-29 10:39:20|1724.6||1724.8||1724.8||1724.6||89
1617014370000|2021-03-29 10:39:30|1724.6|1724.6|1724.6|1724.4|1725|1724.8|1724.6|1724.2|2448
1617014380000|2021-03-29 10:39:40|1724.8|1724.6|1724.8|1724.6|1724.8|1724.6|1724.8|1724.4|0
1617014390000|2021-03-29 10:39:50||1724.4||1724.6||1724.6||1724.4|0
1617014400000|2021-03-29 10:40:00|1724.6|1724.4|1724.6|1724.4|1724.8|1724.6|1724.6|1724.4|885
1617014410000|2021-03-29 10:40:10|1724.8|1724.6|1725.2|1725|1725.4|1725|1724.8|1724.4|754
1617014420000|2021-03-29 10:40:20|1725.4||1725.4||1725.4||1725.2||1000
1617014430000|2021-03-29 10:40:30|1725.2||1725.4||1725.4||1725.2||0
1617014450000|2021-03-29 10:40:50|1725.6|1725.2|1725.4|1725.2|1725.6|1725.4|1725.4|1725.2|920
1617014460000|2021-03-29 10:41:00|1725.6|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.4|315
1617014470000|2021-03-29 10:41:10|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|372
1617014480000|2021-03-29 10:41:20|1725.4|1725.4|1725.8|1725.4|1725.8|1725.6|1725.4|1725.4|203
1617014490000|2021-03-29 10:41:30|1725.6|1725.6|1725.8|1725.6|1725.8|1725.6|1725.6|1725.4|0
1617014500000|2021-03-29 10:41:40|1726|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|3386
1617014510000|2021-03-29 10:41:50|1725.8|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|0
1617014520000|2021-03-29 10:42:00|1725.8|1725.8|1726.6|1726.4|1726.6|1726.4|1725.8|1725.6|4743
1617014530000|2021-03-29 10:42:10|1726.4|1726.2|1726.2|1726|1726.4|1726.2|1726|1725.8|1285
1617014540000|2021-03-29 10:42:20|1726.4|1726.2|1726|1725.8|1726.4|1726.2|1725.8|1725.6|1598
1617014550000|2021-03-29 10:42:30|1726.2|1725.6|1726.4|1725.8|1726.4|1725.8|1725.8|1725.6|243
1617014570000|2021-03-29 10:42:50|1726.2|1726|1725.8|1725.6|1726.2|1726|1725.8|1725.6|4679
1617014580000|2021-03-29 10:43:00|1726|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|251
1617014590000|2021-03-29 10:43:10|1725.8|1725.8|1725.8|1725.6|1726|1725.8|1725.8|1725.6|1000
1617014600000|2021-03-29 10:43:20|1725.6|1725.4|1726.4|1726|1726.4|1726|1725.6|1725.4|405
1617014610000|2021-03-29 10:43:30|1726.6|1726.2|1726.8|1726.6|1727|1726.6|1726.6|1726.2|495
1617014620000|2021-03-29 10:43:40|1727|1726.8|1727|1726.6|1727|1726.8|1727|1726.6|100
1617014630000|2021-03-29 10:43:50|1726.8|1726.4|1726.8|1726.6|1727|1726.6|1726.8|1726.4|0
1617014640000|2021-03-29 10:44:00|1727|1726.8|1726.8|1726.6|1727|1726.8|1726.8|1726.6|333
1617014650000|2021-03-29 10:44:10|1726.6|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|227
1617014670000|2021-03-29 10:44:30|1726.2|1726|1726.4|1726|1726.4|1726.2|1726.2|1726|285
1617014680000|2021-03-29 10:44:40|1726.2||1726.2||1726.2||1726.2||2500
1617014690000|2021-03-29 10:44:50|1726|1725.8|1726|1725.8|1726|1725.8|1726|1725.6|100
1617014700000|2021-03-29 10:45:00|1726.2|1726|1726|1725.8|1726.2|1726|1725.6|1725.4|3569
1617014710000|2021-03-29 10:45:10|1725.8|1725.6|1726|1725.8|1726.2|1726|1725.8|1725.6|4575
1617014720000|2021-03-29 10:45:20|1725.8|1725.6|1726.4|1726.2|1726.4|1726.2|1725.8|1725.4|4633
1617014730000|2021-03-29 10:45:30|1726.6|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|1464
1617014740000|2021-03-29 10:45:40|1726.6|1726.4|1726.2|1726|1726.6|1726.4|1726.2|1726|3277
1617014750000|2021-03-29 10:45:50|1726|1725.8|1725.8|1725.6|1726|1725.8|1725.8|1725.6|1409
1617014760000|2021-03-29 10:46:00|1725.6|1725.4|1725.6|1725.4|1725.6|1725.4|1725.6|1725.4|844
1617014770000|2021-03-29 10:46:10|1725.8|1725.6|1726|1725.8|1726|1725.8|1725.8|1725.6|1676
1617014780000|2021-03-29 10:46:20|1725.8|1725.6|1725.8|1725.6|1725.8|1725.6|1725.8|1725.6|208
1617014790000|2021-03-29 10:46:30|1725.6|1725.4|1725.4|1725.2|1725.6|1725.4|1725.2|1725|150
1617014800000|2021-03-29 10:46:40||1725||1725.2||1725.2||1725|0
1617014810000|2021-03-29 10:46:50|1725.6|1725.4|1725.6|1725.4|1725.8|1725.6|1725.6|1725.4|1135
1617014820000|2021-03-29 10:47:00|1725.8|1725.6|1725.8|1725.4|1725.8|1725.6|1725.6|1725.4|9875
1617014830000|2021-03-29 10:47:10|1725.6|1725.6|1725.8|1725.4|1725.8|1725.6|1725.6|1725.4|1150
1617014840000|2021-03-29 10:47:20|1725.6|1725.6|1726.2|1725.8|1726.2|1726|1725.6|1725.4|350
1617014850000|2021-03-29 10:47:30||1726||1726||1726||1726|0
1617014860000|2021-03-29 10:47:40|1726.4|1726.2|1726.2|1725.8|1726.4|1726.2|1726|1725.8|408
1617014870000|2021-03-29 10:47:50|1726.4|1726|1726.6|1726.4|1726.6|1726.4|1726.4|1726|264
1617014880000|2021-03-29 10:48:00||1726.2||1726.2||1726.4||1726.2|0
1617014890000|2021-03-29 10:48:10|1726.8|1726.4|1726.6|1726.2|1727|1726.6|1726.4|1726.2|2238
1617014900000|2021-03-29 10:48:20|1726.4|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|1686
1617014910000|2021-03-29 10:48:30|1726.6|1726.4|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|1517
1617014920000|2021-03-29 10:48:40|1726.4|1726.4|1727.2|1727|1727.2|1727|1726.4|1726.4|4042
1617014930000|2021-03-29 10:48:50|1727|1726.8|1727.4|1727.2|1727.4|1727.2|1727|1726.8|1367
1617014940000|2021-03-29 10:49:00|1727.6|1727.4|1727.4|1727|1727.8|1727.4|1727.4|1727|269
1617014950000|2021-03-29 10:49:10|1727.6|1727.2|1727.8|1727.6|1727.8|1727.6|1727.4|1727.2|2211
1617014960000|2021-03-29 10:49:20|1727.6|1727.4|1727|1726.8|1727.6|1727.6|1727|1726.8|14830
1617014970000|2021-03-29 10:49:30|1726.8|1726.6|1727.2|1726.8|1727.2|1727|1726.8|1726.6|3950
1617014980000|2021-03-29 10:49:40||1727||1726.8||1727||1726.8|1221
1617014990000|2021-03-29 10:49:50|1727|1727|1727.2|1726.8|1727.2|1727|1727|1726.8|1931
1617015000000|2021-03-29 10:50:00|1727|1727|1727|1726.8|1727|1727|1727|1726.8|324
1617015010000|2021-03-29 10:50:10|1727.2|1727|1727.2|1726.8|1727.2|1727|1727|1726.8|1937
1617015020000|2021-03-29 10:50:20|1727|1727|1727.2|1726.8|1727.2|1727|1727|1726.8|3683
1617015030000|2021-03-29 10:50:30|1727|1726.6|1726.8|1726.6|1727|1726.6|1726.8|1726.6|2210
1617015040000|2021-03-29 10:50:40|1727|1726.8|1727.2|1727|1727.2|1727|1726.8|1726.6|1210
1617015050000|2021-03-29 10:50:50|1727.4|1726.8|1727.6|1727.2|1727.6|1727.4|1727.2|1726.8|2980
1617015060000|2021-03-29 10:51:00|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.2|1727|6869
1617015070000|2021-03-29 10:51:10|1727.4|1727|1727.2|1727|1727.4|1727.2|1727.2|1727|2100
1617015080000|2021-03-29 10:51:20|1727.4||1727.2||1727.4||1727.2||539
1617015090000|2021-03-29 10:51:30|1727|1726.8|1727.4|1727|1727.6|1727.2|1727|1726.8|1467
1617015110000|2021-03-29 10:51:50|1727.6|1727.2|1727.6|1727.2|1727.8|1727.4|1727.4|1727.2|4200
1617015120000|2021-03-29 10:52:00|1727.4|1727.4|1727.2|1727|1727.8|1727.4|1727.2|1727|6355
1617015130000|2021-03-29 10:52:10|1727|1726.8|1727|1726.6|1727.2|1726.8|1726.8|1726.6|1721
1617015140000|2021-03-29 10:52:20|1727.2|1726.8|1727.4|1727.2|1727.6|1727.4|1727.2|1726.8|11142
1617015150000|2021-03-29 10:52:30|1727.2|1727|1726.8|1726.6|1727.4|1727.2|1726.8|1726.6|9286
1617015160000|2021-03-29 10:52:40|1726.6|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.4|423
1617015170000|2021-03-29 10:52:50|1726.6|1726.6|1726.8|1726.6|1726.8|1726.6|1726.6|1726.4|655
1617015180000|2021-03-29 10:53:00|1727|1726.8|1727|1726.6|1727|1726.8|1727|1726.6|1353
1617015190000|2021-03-29 10:53:10|1726.8||1727||1727||1726.8||0
1617015200000|2021-03-29 10:53:20|1727.2|1726.8|1726.6|1726.4|1727.2|1727|1726.6|1726.2|3394
1617015210000|2021-03-29 10:53:30|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.6|1726.4|661
1617015220000|2021-03-29 10:53:40|1727|1726.8|1727|1726.8|1727|1726.8|1726.8|1726.6|2268
1617015230000|2021-03-29 10:53:50|||||||||154
1617015250000|2021-03-29 10:54:10|1727.2|1727|1727|1726.8|1727.4|1727|1727|1726.8|269
1617015260000|2021-03-29 10:54:20|1726.8|1726.6|1726.6|1726.2|1726.8|1726.6|1726.2|1726|1755
1617015270000|2021-03-29 10:54:30|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.4|330
1617015280000|2021-03-29 10:54:40|1727|1726.6|1726.8|1726.4|1727|1726.8|1726.6|1726.4|331
1617015290000|2021-03-29 10:54:50|1727|1726.6|1727.2|1726.8|1727.4|1727.2|1727|1726.6|4002
1617015300000|2021-03-29 10:55:00|1727|1726.6|1726.8|1726.6|1727|1726.8|1726.8|1726.6|1678
1617015310000|2021-03-29 10:55:10|1727|1726.8|1727.2|1726.8|1727.2|1727|1726.8|1726.6|2270
1617015320000|2021-03-29 10:55:20|1727.4|1727|1726.8|1726.6|1727.4|1727|1726.8|1726.6|2819
1617015330000|2021-03-29 10:55:30|1727|1726.8|1726.6|1726.4|1727|1726.8|1726.6|1726.4|1136
1617015340000|2021-03-29 10:55:40|1726.4|1726.2|1726.4|1726.2|1726.6|1726.2|1726.4|1726.2|3261
1617015350000|2021-03-29 10:55:50|1726.2|1726|1726|1725.8|1726.4|1726.2|1726|1725.8|2113
1617015360000|2021-03-29 10:56:00|1725.8|1725.6|1725.4|1725.2|1725.8|1725.6|1725.4|1725.2|2810
1617015370000|2021-03-29 10:56:10|1725.6|1725|1725.2|1725|1725.6|1725|1725.2|1725|469
1617015380000|2021-03-29 10:56:20|1725.4|1725.2|1725.6|1725.2|1725.6|1725.2|1725.2|1725|3510
1617015390000|2021-03-29 10:56:30|1725.4||1725.6||1725.6||1725.4||0
1617015400000|2021-03-29 10:56:40|1725.8|1725.4|1726.2|1725.8|1726.2|1726|1725.8|1725.4|3060
1617015410000|2021-03-29 10:56:50|1726|1725.6|1725.8|1725.6|1726|1725.8|1725.8|1725.6|718
1617015420000|2021-03-29 10:57:00|1725.6|1725.4|1725.2|1725|1725.6|1725.6|1725|1724.8|7702
1617015430000|2021-03-29 10:57:10|1725|1724.8|1725.2|1724.8|1725.2|1725|1725|1724.8|0
1617015440000|2021-03-29 10:57:20||1725||1725||1725||1724.8|0
1617015450000|2021-03-29 10:57:30|1725.4|1725.2|1725.2|1725|1725.4|1725.2|1725.2|1725|788
1617015460000|2021-03-29 10:57:40|1725.4|1725.2|1725.6|1725.4|1725.8|1725.4|1725.2|1725|553
1617015470000|2021-03-29 10:57:50|1725.8|1725.2|1725.6|1725.2|1725.8|1725.2|1725.4|1725.2|0
1617015480000|2021-03-29 10:58:00||1725.4||1725.2||1725.4||1725.2|332
1617015490000|2021-03-29 10:58:10||1725.4||1725.4||1725.4||1725.4|0
1617015500000|2021-03-29 10:58:20||1725.2||1725.2||1725.4||1725.2|18
1617015510000|2021-03-29 10:58:30|1725.8|1725.4|1726|1725.6|1726.2|1725.8|1725.8|1725.2|6033
1617015520000|2021-03-29 10:58:40|1725.8|1725.8|1725.8|1725.6|1726|1725.8|1725.8|1725.6|259
1617015530000|2021-03-29 10:58:50|1726|1725.8|1726|1725.8|1726.2|1726|1726|1725.8|1279
1617015540000|2021-03-29 10:59:00|1726.2|1725.6|1725.8|1725.6|1726.2|1725.6|1725.8|1725.6|164
1617015550000|2021-03-29 10:59:10|1726|1725.4|1725.8|1725.4|1726|1725.4|1725.6|1725.4|3659
1617015560000|2021-03-29 10:59:20|1725.6|1725.6|1725.2|1724.8|1725.8|1725.6|1725|1724.8|6667
1617015570000|2021-03-29 10:59:30|1725|1725|1725.4|1725.2|1725.6|1725.2|1724.8|1724.4|6711
1617015580000|2021-03-29 10:59:40|1725.2|1725|1725|1724.8|1725.2|1725|1725|1724.8|4390
1617015590000|2021-03-29 10:59:50|1725.2|1725|1725|1724.8|1725.4|1725.2|1725|1724.8|2489
1617015600000|2021-03-29 11:00:00|1725.2|1725|1726.2|1725.8|1726.2|1725.8|1725.2|1725|525
1617015610000|2021-03-29 11:00:10|1726.4|1726|1726.4|1726.2|1726.6|1726.2|1726.4|1726|0
1617015620000|2021-03-29 11:00:20|1726.6|1726.4|1726.8|1726.6|1726.8|1726.6|1726.6|1726.4|0
1617015630000|2021-03-29 11:00:30|1727|1726.8|1727|1726.6|1727|1726.8|1726.8|1726.6|300
1617015640000|2021-03-29 11:00:40|1726.8|1726.8|1727|1726.6|1727|1726.8|1726.8|1726.6|4773
1617015650000|2021-03-29 11:00:50|1726.8|1726.4|1726.8|1726.4|1727|1726.4|1726.6|1726.4|0
1617015660000|2021-03-29 11:01:00|1726.6|1726.6|1727|1726.8|1727|1726.8|1726.6|1726.6|0
1617015670000|2021-03-29 11:01:10|1727.2|1727|1727|1726.6|1727.2|1727|1726.8|1726.6|4422
1617015690000|2021-03-29 11:01:30|1727.2|1726.8|1727.2|1727|1727.6|1727.2|1727.2|1726.8|880
1617015700000|2021-03-29 11:01:40|1727.4||1727.2||1727.4||1727.2||0
1617015710000|2021-03-29 11:01:50|1727.4|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727|0
1617015720000|2021-03-29 11:02:00|1727.4|1727.4|1727.4|1727.2|1727.8|1727.6|1727.4|1727.2|2500
1617015730000|2021-03-29 11:02:10|1727.2|1727|1727.2|1726.8|1727.4|1727|1727|1726.6|5146
1617015740000|2021-03-29 11:02:20||1727||1727||1727||1726.8|0
1617015750000|2021-03-29 11:02:30|1727.8|1727.2|1727.2|1727|1727.8|1727.4|1727.2|1727|9714
1617015780000|2021-03-29 11:03:00|1727.4|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|1508
1617015790000|2021-03-29 11:03:10|1727.4|1727.2|1727.6|1727.4|1727.6|1727.4|1727.4|1727.2|1201
1617015800000|2021-03-29 11:03:20|||||||||1
1617015810000|2021-03-29 11:03:30|1727.4|1727.2|1727|1726.6|1727.4|1727.2|1727|1726.6|570
1617015820000|2021-03-29 11:03:40|1727.2|1726.8|1727.4|1727.2|1727.4|1727.2|1727.2|1726.8|462
1617015830000|2021-03-29 11:03:50|1727.6|1727.4|1727.6|1727.4|1728|1727.8|1727.6|1727.2|4048
1617015840000|2021-03-29 11:04:00|1727.8|1727.6|1727.6|1727.4|1727.8|1727.6|1727.6|1727.4|1379
1617015850000|2021-03-29 11:04:10|1727.4|1727.2|1727.2|1726.8|1727.4|1727.2|1727.2|1726.8|2419
1617015860000|2021-03-29 11:04:20|1727|1727|1727.4|1727|1727.4|1727|1726.8|1726.6|949
1617015870000|2021-03-29 11:04:30|1727.2||1727.4||1727.4||1727.2||0
1617015880000|2021-03-29 11:04:40|1727.6||1727.4||1727.6||1727.4||0
1617015890000|2021-03-29 11:04:50|1727.6|1727.2|1727.6|1727.4|1727.6|1727.4|1727.4|1727.2|200
1617015900000|2021-03-29 11:05:00|1727.4|1727.2|1727.2|1727|1727.4|1727.4|1727.2|1726.8|1222
1617015910000|2021-03-29 11:05:10|1727.4|1727.2|1727.8|1727.4|1727.8|1727.6|1727.4|1727.2|1020
1617015920000|2021-03-29 11:05:20||1727.6||1727.6||1727.6||1727.6|662
1617015930000|2021-03-29 11:05:30|1727.6|1727.4|1727.6|1727.4|1727.6|1727.4|1727.6|1727.4|426
1617015940000|2021-03-29 11:05:40|1727.8||1727.6||1727.8||1727.6||643
1617015950000|2021-03-29 11:05:50|1727.8|1727.6|1728.2|1727.8|1728.2|1728|1727.6|1727.6|7029
1617015960000|2021-03-29 11:06:00||1728||1728||1728||1728|0
1617015970000|2021-03-29 11:06:10|1728.4|1728.2|1728|1727.6|1728.4|1728.2|1727.8|1727.4|5548
1617015980000|2021-03-29 11:06:20|1727.8|1727.8|1727.6|1727.4|1727.8|1727.8|1727.6|1727.4|1888
1617015990000|2021-03-29 11:06:30|1727.4|1727.2|1727.6|1727.2|1727.6|1727.4|1727.4|1727|1252
1617016000000|2021-03-29 11:06:40|1727.8|1727.4|1727.8|1727.6|1727.8|1727.6|1727.8|1727.4|522
1617016010000|2021-03-29 11:06:50|1727.6|1727.4|1727.8|1727.6|1727.8|1727.6|1727.6|1727.4|207
1617016020000|2021-03-29 11:07:00|||||||||145
1617016030000|2021-03-29 11:07:10|1727.6|1727.4|1727.4|1727.2|1727.6|1727.4|1727.2|1727|1259
1617016050000|2021-03-29 11:07:30|1727.6|1727.4|1727.6|1727.4|1727.6|1727.4|1727|1726.8|14905
1617016060000|2021-03-29 11:07:40|||||||||65
1617016070000|2021-03-29 11:07:50|1727.8|1727.6|1727.8|1727.6|1727.8|1727.6|1727.8|1727.4|0
1617016090000|2021-03-29 11:08:10|1728|1727.8|1728|1727.8|1728|1727.8|1728|1727.8|3063
1617016100000|2021-03-29 11:08:20|1727.8|1727.6|1728|1727.8|1728|1727.8|1727.8|1727.6|0
1617016110000|2021-03-29 11:08:30|1728.2|1728|1728.2|1728|1728.2|1728|1728.2|1728|3956
1617016120000|2021-03-29 11:08:40|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1283
1617016130000|2021-03-29 11:08:50|1728.2|1728|1727.8|1727.6|1728.2|1728|1727.8|1727.6|1964
1617016140000|2021-03-29 11:09:00|1727.6|1727.4|1727.8|1727.6|1728|1727.6|1727.6|1727.4|736
1617016150000|2021-03-29 11:09:10|1728||1728||1728||1728||329
1617016160000|2021-03-29 11:09:20|1727.8|1727.8|1727.8|1727.6|1727.8|1727.8|1727.8|1727.6|150
1617016170000|2021-03-29 11:09:30|1728|1727.8|1728|1727.8|1728|1727.8|1727.8|1727.6|1298
1617016180000|2021-03-29 11:09:40|1728.2|1727.6|1728.4|1728|1728.4|1728.2|1728.2|1727.6|2957
1617016190000|2021-03-29 11:09:50|1728.2||1728.4||1728.4||1728.2||507
1617016200000|2021-03-29 11:10:00|1728.6|1728.2|1728.4|1728.2|1728.6|1728.2|1728.4|1728|331
1617016210000|2021-03-29 11:10:10|1728.2|1728|1728|1727.8|1728.2|1728|1728|1727.8|486
1617016220000|2021-03-29 11:10:20|||||||||500
1617016240000|2021-03-29 11:10:40|1727.8|1727.6|1727.8|1727.4|1728|1727.8|1727.8|1727.4|1905
1617016250000|2021-03-29 11:10:50|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.4|1727.2|0
1617016260000|2021-03-29 11:11:00|1727.4|1727.4|1727.4|1727.2|1727.6|1727.4|1727.4|1727|203
1617016270000|2021-03-29 11:11:10|1727.6|1727.4|1727.6|1727.2|1727.6|1727.4|1727.4|1727.2|314
1617016280000|2021-03-29 11:11:20|1727.4|1727|1727.4|1727|1727.4|1727.2|1727.2|1727|1875
1617016290000|2021-03-29 11:11:30|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.6|1727|607
1617016300000|2021-03-29 11:11:40|1727.4|1727|1727|1726.6|1727.4|1727|1726.8|1726.4|2434
1617016310000|2021-03-29 11:11:50|1726.8|1726.8|1727|1726.8|1727.2|1727|1726.8|1726.8|4454
1617016320000|2021-03-29 11:12:00|1727.2|1727|1727.4|1727|1727.4|1727.2|1727.2|1727|59
1617016330000|2021-03-29 11:12:10|1727.6|1727.2|1727.4|1727.2|1727.6|1727.4|1727.4|1727.2|695
1617016340000|2021-03-29 11:12:20|1727.2|1727|1727.4|1727.2|1727.6|1727.4|1727.2|1727|5918
1617016360000|2021-03-29 11:12:40|1727.2|1727|1727.2|1727|1727.2|1727|1727.2|1727|810
1617016380000|2021-03-29 11:13:00|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727.4|1727|0
1617016390000|2021-03-29 11:13:10|1727.2|1727.2|1727|1726.6|1727.2|1727.2|1727|1726.6|154
1617016400000|2021-03-29 11:13:20||1726.8||1726.6||1726.8||1726.6|0
1617016410000|2021-03-29 11:13:30|1726.8|1726.4|1726.8|1726.6|1726.8|1726.6|1726.6|1726.4|203
1617016430000|2021-03-29 11:13:50|1726.6|1726.4|1725.6|1725.2|1726.6|1726.4|1725.4|1725.2|32360
1617016440000|2021-03-29 11:14:00|1725.8|1725.4|1726.2|1725.8|1726.2|1725.8|1725.8|1725.4|0
1617016450000|2021-03-29 11:14:10|1726|1726|1726.2|1725.8|1726.8|1726.6|1726|1725.8|3902
1617016460000|2021-03-29 11:14:20|1726|1726|1726.2|1725.8|1726.2|1726|1726|1725.8|350
1617016470000|2021-03-29 11:14:30|1726|1725.6|1725.6|1725.2|1726|1725.6|1725.6|1725.2|0
1617016480000|2021-03-29 11:14:40|1725.4|1725|1726|1725.8|1726.2|1726|1725.2|1725|5194
1617016490000|2021-03-29 11:14:50||1725.6||1725.6||1725.8||1725.6|0
1617016500000|2021-03-29 11:15:00|1725.8|1725.8|1726|1725.8|1726|1725.8|1725.8|1725.6|0
1617016510000|2021-03-29 11:15:10|1725.8|1725.6|1725.8|1725.4|1726|1725.6|1725.8|1725.4|1372
1617016520000|2021-03-29 11:15:20|1725.6|1725.6|1725.6|1725.4|1725.6|1725.6|1725.6|1725.2|376
1617016530000|2021-03-29 11:15:30|1725.8|1725.6|1725.8|1725.6|1726|1725.6|1725.8|1725.4|502
1617016540000|2021-03-29 11:15:40|1726||1726||1726||1725.8||0
1617016550000|2021-03-29 11:15:50|1726.2|1725.8|1726|1725.8|1726.2|1725.8|1726|1725.8|9000
1617016560000|2021-03-29 11:16:00|1726.2|1726|1726|1725.8|1726.4|1726|1726|1725.8|502
1617016580000|2021-03-29 11:16:20|1725.8|1725.6|1725.8|1725.6|1726|1725.8|1725.8|1725.4|425
1617016600000|2021-03-29 11:16:40|1726|1725.4|1726|1725.6|1726|1725.6|1726|1725.4|0
1617016610000|2021-03-29 11:16:50|1725.8||1726||1726||1725.8||0
1617016620000|2021-03-29 11:17:00|1725.8|1725.4|1726|1725.8|1726|1725.8|1725.8|1725.4|0
1617016630000|2021-03-29 11:17:10|1726.2|1725.6|1726.2|1726|1726.4|1726|1726.2|1725.6|30
1617016640000|2021-03-29 11:17:20|1726.4|1725.8|1726.2|1725.8|1726.4|1725.8|1726.2|1725.8|0
1617016650000|2021-03-29 11:17:30|1726|1726|1726.2|1726|1726.2|1726|1726|1725.8|330
1617016660000|2021-03-29 11:17:40|1726.4|1726.2|1726.8|1726.4|1726.8|1726.6|1726.2|1726.2|1558
1617016670000|2021-03-29 11:17:50||1726.6||1726.6||1726.6||1726.4|499
1617016680000|2021-03-29 11:18:00|1727|1726.8|1726.8|1726.6|1727|1726.8|1726.8|1726.4|1200
1617016690000|2021-03-29 11:18:10|1726.6|1726.4|1726.8|1726.6|1726.8|1726.6|1726.6|1726.4|0
1617016700000|2021-03-29 11:18:20||1726.4||1726.4||1726.6||1726.4|55
1617016710000|2021-03-29 11:18:30|1726.6|1726.2|1726.6|1726.2|1726.6|1726.4|1726.2|1726|3505
1617016720000|2021-03-29 11:18:40|1726.4|1726.4|1726.8|1726.4|1726.8|1726.4|1726.4|1726.4|331
1617016740000|2021-03-29 11:19:00|1726.6|1726.2|1726.8|1726.4|1726.8|1726.6|1726.4|1726.2|0
1617016750000|2021-03-29 11:19:10||1726.6||1726.6||1726.6||1726.4|0
1617016760000|2021-03-29 11:19:20|1726.6|1726.4|1726.6|1726.4|1726.8|1726.6|1726.6|1726.4|0
1617016770000|2021-03-29 11:19:30|1726.8|1726.6|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|475
1617016780000|2021-03-29 11:19:40|1726.6|1726.6|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|0
1617016790000|2021-03-29 11:19:50||1726.6||1726.6||1726.6||1726.6|0
1617016800000|2021-03-29 11:20:00|1726.6|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.4|483
1617016810000|2021-03-29 11:20:10|1726.6|1726.2|1726.4|1726|1726.6|1726.2|1726.2|1726|1763
1617016820000|2021-03-29 11:20:20|1726.2||1726.2||1726.4||1726.2||0
1617016830000|2021-03-29 11:20:30|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1000
1617016840000|2021-03-29 11:20:40|1726.6|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|1678
1617016850000|2021-03-29 11:20:50|1726.6|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|667
1617016860000|2021-03-29 11:21:00|1726.2|1726|1726.4|1726.2|1726.6|1726.4|1726.2|1726|954
1617016870000|2021-03-29 11:21:10|||||||||1600
1617016880000|2021-03-29 11:21:20|1726.6|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|350
1617016890000|2021-03-29 11:21:30|1726.2|1726|1726.4|1726.2|1726.4|1726.2|1726.2|1726|202
1617016900000|2021-03-29 11:21:40|1726.2|1726|1726.4|1726|1726.4|1726.2|1726.2|1726|118
1617016910000|2021-03-29 11:21:50|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1726|1725.6|974
1617016920000|2021-03-29 11:22:00|1726||1726||1726||1726||774
1617016930000|2021-03-29 11:22:10|1726.2|1726|1726.4|1726|1726.4|1726|1726.2|1726|707
1617016940000|2021-03-29 11:22:20|1726.2||1726.2||1726.2||1726.2||0
1617016950000|2021-03-29 11:22:30|1726.4|1726.2|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|248
1617016960000|2021-03-29 11:22:40|1726.2|1726|1726.2|1726|1726.2|1726|1726|1725.8|0
1617016970000|2021-03-29 11:22:50|1726.4||1726.2||1726.4||1726.2||0
1617016980000|2021-03-29 11:23:00|1726.4|1725.8|1726.2|1726|1726.4|1726|1726.2|1725.8|0
1617016990000|2021-03-29 11:23:10|1726.4|1725.8|1726.4|1726.2|1726.4|1726.2|1726.2|1725.8|203
1617017000000|2021-03-29 11:23:20|1726.6|1726.4|1726.4|1726.2|1726.8|1726.4|1726.4|1726|556
1617017010000|2021-03-29 11:23:30|1726.2|1726|1726.4|1726.2|1726.6|1726.2|1726.2|1726|802
1617017020000|2021-03-29 11:23:40|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|500
1617017030000|2021-03-29 11:23:50|1726.8|1726.2|1726.8|1726.4|1726.8|1726.4|1726.6|1726.2|0
1617017040000|2021-03-29 11:24:00|1726.6|1726.6|1726.6|1726.2|1726.8|1726.6|1726.4|1726.2|203
1617017050000|2021-03-29 11:24:10|1726.4|1726|1726.2|1726|1726.6|1726.4|1726.2|1726|12539
1617017060000|2021-03-29 11:24:20|1726|1725.8|1726|1725.8|1726.4|1726.2|1726|1725.8|3147
1617017070000|2021-03-29 11:24:30|1726.2|1726|1726.6|1726.2|1726.6|1726.2|1726|1726|2322
1617017080000|2021-03-29 11:24:40|1726.4||1726.6||1726.6||1726.4||0
1617017090000|2021-03-29 11:24:50|1726.4|1726.4|1726.2|1726|1726.4|1726.4|1726.2|1726|2159
1617017100000|2021-03-29 11:25:00|1726.4|1726.2|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|1157
1617017110000|2021-03-29 11:25:10|1726.4|1726|1726.4|1726|1726.6|1726|1726.4|1726|0
1617017120000|2021-03-29 11:25:20|1726.2|1726.2|1726.4|1726.2|1726.4|1726.2|1726.2|1726.2|332
1617017130000|2021-03-29 11:25:30|1726.6|1726.4|1726.6|1726.2|1727|1726.8|1726.6|1726.2|1356
1617017140000|2021-03-29 11:25:40|1726.4|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|950
1617017150000|2021-03-29 11:25:50|1726.6|1726|1726.4|1726|1726.6|1726.2|1726|1725.8|4992
1617017160000|2021-03-29 11:26:00|1726.6|1726.2|1726.8|1726.6|1726.8|1726.6|1726.4|1726|2774
1617017170000|2021-03-29 11:26:10|1726.6|1726.4|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|500
1617017180000|2021-03-29 11:26:20|1726.6|1726.6|1727|1726.8|1727|1726.8|1726.6|1726.6|854
1617017190000|2021-03-29 11:26:30|1727.2|1727|1727.2|1726.8|1727.4|1727|1727|1726.8|797
1617017200000|2021-03-29 11:26:40|1727|1727|1726.8|1726.6|1727|1727|1726.8|1726.6|97
1617017220000|2021-03-29 11:27:00|1727||1726.8||1727||1726.8||0
1617017230000|2021-03-29 11:27:10|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|287
1617017240000|2021-03-29 11:27:20|1726.8|1726.6|1727|1726.8|1727|1726.8|1726.8|1726.6|270
1617017250000|2021-03-29 11:27:30|1726.8|1726.6|1727|1726.6|1727|1726.8|1726.8|1726.6|6300
1617017260000|2021-03-29 11:27:40|1727.2|1726.8|1727.4|1727.2|1727.4|1727.2|1727.2|1726.8|877
1617017270000|2021-03-29 11:27:50|1727.2|1727|1727.4|1727.2|1727.4|1727.2|1727.2|1727|421
1617017280000|2021-03-29 11:28:00|1727.2|1727|1727.2|1727|1727.2|1727|1727.2|1727|203
1617017290000|2021-03-29 11:28:10|1727|1726.8|1727.4|1727|1727.4|1727.2|1727|1726.8|3226
1617017300000|2021-03-29 11:28:20|1727.2||1727.2||1727.2||1727.2||0
1617017340000|2021-03-29 11:29:00|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727.4|1727|1265
1617017350000|2021-03-29 11:29:10|1727.2|1727.2|1727|1726.6|1727.4|1727.2|1727|1726.6|3578
1617017360000|2021-03-29 11:29:20|1726.8|1726.8|1727.2|1726.8|1727.2|1726.8|1726.8|1726.8|330
1617017370000|2021-03-29 11:29:30|1727|1727|1727.2|1727|1727.4|1727.2|1727|1727|1046
1617017380000|2021-03-29 11:29:40|1727|1726.8|1726.4|1726.2|1727|1726.8|1726.4|1726.2|7650
1617017390000|2021-03-29 11:29:50|||||||||25
1617017400000|2021-03-29 11:30:00|1726.2|1726|1726.2|1726|1726.2|1726|1726.2|1725.6|435
1617017430000|2021-03-29 11:30:30|1726|1725.8|1725.8|1725.6|1726|1725.8|1725.6|1725.4|956
1617017440000|2021-03-29 11:30:40|1726|1725.8|1726.2|1726|1726.4|1726|1726|1725.8|403
1617017460000|2021-03-29 11:31:00|1726|1725.8|1726.2|1726|1726.2|1726|1726|1725.8|0
1617017480000|2021-03-29 11:31:20|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.4|1726|37
1617017490000|2021-03-29 11:31:30|1726.2|1726.2|1726.4|1726.2|1726.4|1726.2|1726.2|1726.2|163
1617017500000|2021-03-29 11:31:40||1726||1726||1726||1726|0
1617017510000|2021-03-29 11:31:50|1726.2||1726.2||1726.2||1726.2||0
1617017530000|2021-03-29 11:32:10|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|203
1617017550000|2021-03-29 11:32:30|1726.2|1726|1726.4|1726.2|1726.4|1726.2|1726.2|1726|2132
1617017570000|2021-03-29 11:32:50|1726.6||1726.4||1726.6||1726.4||16
1617017580000|2021-03-29 11:33:00|||||||||679
1617017590000|2021-03-29 11:33:10|1726.2|1726|1726.6|1726.4|1726.6|1726.4|1726.2|1726|3802
1617017600000|2021-03-29 11:33:20|1726.8|1726.6|1726.8|1726.4|1727|1726.8|1726.6|1726.4|3810
1617017610000|2021-03-29 11:33:30|1727|1726.6|1726.8|1726.6|1727|1726.6|1726.8|1726.6|760
1617017620000|2021-03-29 11:33:40|1726.6|1726.2|1726.8|1726.6|1726.8|1726.6|1726.6|1726.2|4386
1617017630000|2021-03-29 11:33:50|1726.6|1726.4|1726.8|1726.6|1727|1726.8|1726.6|1726.4|1276
1617017640000|2021-03-29 11:34:00|1727|1726.8|1727|1726.8|1727.2|1726.8|1727|1726.8|200
1617017650000|2021-03-29 11:34:10|1727.2|1727|1727.6|1727.2|1727.6|1727.4|1727.2|1727|399
1617017660000|2021-03-29 11:34:20|1727.8|1727.4|1726.8|1726.6|1728|1727.8|1726.8|1726.6|20739
1617017670000|2021-03-29 11:34:30|1727|1726.8|1727|1726.6|1727|1726.8|1726.8|1726.6|800
1617017680000|2021-03-29 11:34:40|1726.8|1726.4|1727|1726.4|1727|1726.4|1726.4|1726.2|1584
1617017700000|2021-03-29 11:35:00|1727.2|1726.6|1727.4|1727.2|1727.4|1727.2|1727|1726.6|5014
1617017710000|2021-03-29 11:35:10|1727.6|1727.4|1727.6|1727.4|1727.6|1727.4|1727.6|1727.4|2753
1617017720000|2021-03-29 11:35:20|1727.8|1727.6|1727.6|1727.4|1727.8|1727.6|1727.6|1727.2|206
1617017730000|2021-03-29 11:35:30|1727.8||1727.8||1727.8||1727.8||70
1617017740000|2021-03-29 11:35:40|1728|1727.6|1728|1727.8|1728|1727.8|1727.8|1727.6|0
1617017750000|2021-03-29 11:35:50|1727.8|1727.6|1728|1727.8|1728|1727.8|1727.8|1727.6|903
1617017760000|2021-03-29 11:36:00|1728.2|1728|1728.2|1727.8|1728.4|1728|1728.2|1727.8|1807
1617017770000|2021-03-29 11:36:10|1728||1728||1728||1728||0
1617017780000|2021-03-29 11:36:20|1728.2|1728|1728.2|1728|1728.2|1728|1728.2|1728|459
1617017790000|2021-03-29 11:36:30|1728|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|1062
1617017800000|2021-03-29 11:36:40|1728.4|1728.2|1728.2|1728|1728.6|1728.2|1728.2|1728|203
1617017810000|2021-03-29 11:36:50|1728|1727.8|1727.6|1727.2|1728.2|1728|1727.4|1727.2|5233
1617017820000|2021-03-29 11:37:00|1727.4|1727|1727.4|1726.8|1727.6|1727.2|1727.4|1726.8|0
1617017830000|2021-03-29 11:37:10|1727.2|1727|1727|1726.8|1727.2|1727|1727|1726.8|1675
1617017840000|2021-03-29 11:37:20|1727.2||1727.2||1727.2||1727.2||8
1617017850000|2021-03-29 11:37:30|1727|1726.6|1727|1726.6|1727.2|1726.6|1726.8|1726.6|541
1617017860000|2021-03-29 11:37:40||1726.8||1726.6||1726.8||1726.6|0
1617017870000|2021-03-29 11:37:50|1726.8|1726.8|1726.4|1726.2|1726.8|1726.8|1726.4|1726.2|7215
1617017880000|2021-03-29 11:38:00|1726.2|1726|1726.6|1726.4|1726.6|1726.4|1726.2|1726|1427
1617017890000|2021-03-29 11:38:10|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.6|1726.4|325
1617017900000|2021-03-29 11:38:20|1726.6||1726.6||1726.8||1726.6||0
1617017910000|2021-03-29 11:38:30|1726.4|1726.2|1726.2|1726|1726.4|1726.2|1726.2|1726|987
1617017920000|2021-03-29 11:38:40|1726.4|1726.2|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|1797
1617017930000|2021-03-29 11:38:50|1726.4||1726.4||1726.4||1726.4||0
1617017940000|2021-03-29 11:39:00|1726.6||1726.6||1726.6||1726.4||2
1617017950000|2021-03-29 11:39:10|1726.4||1726.4||1726.4||1726.4||0
1617017960000|2021-03-29 11:39:20|1726.2|1726|1726.2|1726|1726.4|1726.2|1726.2|1726|901
1617017970000|2021-03-29 11:39:30|1726.4|1726.2|1726|1725.8|1726.4|1726.2|1726|1725.6|947
1617017980000|2021-03-29 11:39:40|1726.2|1726|1726.4|1726|1726.4|1726.2|1726.2|1726|70
1617017990000|2021-03-29 11:39:50|1726.2|1725.8|1726|1725.8|1726.2|1725.8|1726|1725.8|0
1617018000000|2021-03-29 11:40:00|1726.2|1726|1726.6|1726.4|1726.8|1726.4|1726|1726|2570
1617018010000|2021-03-29 11:40:10|1726.4|1726.2|1726.4|1726.2|1726.6|1726.2|1726.4|1726.2|0
1617018020000|2021-03-29 11:40:20|1726.6||1726.4||1726.6||1726.4||0
1617018030000|2021-03-29 11:40:30|1726.6||1726.4||1726.6||1726.4||100
1617018040000|2021-03-29 11:40:40|1726.6|1726.4|1727.2|1727|1727.2|1727|1726.6|1726.4|774
1617018050000|2021-03-29 11:40:50|1727.4||1727.4||1727.4||1727.2||500
1617018060000|2021-03-29 11:41:00|1727.2|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|823
1617018070000|2021-03-29 11:41:10|1727.4|1727.2|1727|1726.8|1727.4|1727.2|1727|1726.8|1650
1617018090000|2021-03-29 11:41:30|1726.8|1726.6|1726.8|1726.6|1727.2|1727|1726.6|1726.4|1649
1617018100000|2021-03-29 11:41:40|1727|1726.4|1727|1726.6|1727|1726.8|1726.8|1726.4|331
1617018110000|2021-03-29 11:41:50|1726.8|1726.4|1726.6|1726.4|1727|1726.6|1726.6|1726.4|567
1617018120000|2021-03-29 11:42:00|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|248
1617018130000|2021-03-29 11:42:10||1726.4||1726.6||1726.6||1726.4|0
1617018140000|2021-03-29 11:42:20|1726.6|1726.4|1726.6|1726.4|1726.8|1726.6|1726.6|1726.4|782
1617018150000|2021-03-29 11:42:30|1726.8|1726.6|1726.6|1726.4|1726.8|1726.6|1726.6|1726.4|200
1617018160000|2021-03-29 11:42:40|1726.4|1726.2|1726.2|1726|1726.4|1726.2|1726.2|1726|1933
1617018170000|2021-03-29 11:42:50|1726|1725.8|1726.2|1726|1726.2|1726|1725.8|1725.6|1644
1617018180000|2021-03-29 11:43:00|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1203
1617018190000|2021-03-29 11:43:10|1726.2|1726|1726.2|1725.8|1726.2|1726|1726.2|1725.8|509
1617018200000|2021-03-29 11:43:20|1725.8|1725.6|1726.4|1726.2|1726.4|1726.2|1725.8|1725.6|394
1617018210000|2021-03-29 11:43:30||1726||1726.2||1726.2||1726|16
1617018220000|2021-03-29 11:43:40|1726.6|1726.4|1726.4|1726|1726.6|1726.4|1726.4|1726|1303
1617018230000|2021-03-29 11:43:50|1726.2|1726.2|1726.6|1726.2|1726.6|1726.2|1726.2|1726.2|0
1617018240000|2021-03-29 11:44:00|1726.4|1726|1726.4|1726|1726.6|1726|1726.4|1726|0
1617018250000|2021-03-29 11:44:10||1726.2||1726||1726.2||1726|5
1617018260000|2021-03-29 11:44:20||1726.2||1726.2||1726.2||1726.2|0
1617018270000|2021-03-29 11:44:30|1726.6||1726.6||1726.6||1726.6||0
1617018280000|2021-03-29 11:44:40|1726.4|1726.4|1726.6|1726.4|1726.6|1726.4|1726.4|1726.4|4575
1617018290000|2021-03-29 11:44:50|1726.4|1726.2|1726.4|1726.2|1726.6|1726.2|1726.4|1726.2|0
1617018300000|2021-03-29 11:45:00|1726.6|1726.4|1726.6|1726.4|1726.8|1726.6|1726.6|1726.2|4737
1617018310000|2021-03-29 11:45:10|1726.4|1726.2|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|1665
1617018320000|2021-03-29 11:45:20|1726.2|1726|1726.2|1726|1726.4|1726|1726.2|1726|139
1617018330000|2021-03-29 11:45:30|1726|1725.8|1725.6|1725.4|1726|1725.8|1725.6|1725.4|1512
1617018340000|2021-03-29 11:45:40|1725.4|1725.2|1725.4|1725.2|1725.4|1725.4|1725.4|1725.2|1844
1617018350000|2021-03-29 11:45:50|1725.6|1725.4|1725.8|1725.6|1726|1725.6|1725.6|1725.4|1185
1617018360000|2021-03-29 11:46:00|1726|1725.4|1725.8|1725.4|1726|1725.6|1725.8|1725.4|0
1617018370000|2021-03-29 11:46:10|1726|1725.6|1725.8|1725.4|1726|1725.6|1725.8|1725.4|0
1617018380000|2021-03-29 11:46:20|1725.6|1725.2|1725.6|1725.4|1725.8|1725.4|1725.4|1725.2|0
1617018390000|2021-03-29 11:46:30|1725.8|1725.2|1725.4|1725.2|1725.8|1725.2|1725.4|1725.2|892
1617018410000|2021-03-29 11:46:50|1725.6|1725.4|1726.2|1725.8|1726.2|1725.8|1725.4|1725.2|891
1617018420000|2021-03-29 11:47:00|1726|1725.6|1726.4|1726|1726.4|1726|1725.8|1725.6|852
1617018430000|2021-03-29 11:47:10|1726.6|1726.2|1726.6|1726.2|1726.8|1726.4|1726.4|1726.2|169
1617018440000|2021-03-29 11:47:20|1726.4|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|0
1617018450000|2021-03-29 11:47:30|1726.6|1726.4|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|600
1617018460000|2021-03-29 11:47:40|1726.4|1726.4|1726.6|1726.4|1726.6|1726.4|1726.4|1726.4|0
1617018470000|2021-03-29 11:47:50|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|200
1617018480000|2021-03-29 11:48:00|1726.6|1726.4|1726.8|1726.6|1726.8|1726.6|1726.6|1726.4|0
1617018490000|2021-03-29 11:48:10|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|4610
1617018500000|2021-03-29 11:48:20|1727.2|1727|1727.2|1727|1727.2|1727|1727.2|1726.8|531
1617018510000|2021-03-29 11:48:30|1727.4||1727.4||1727.4||1727.4||1456
1617018520000|2021-03-29 11:48:40|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.4|1727.2|0
1617018530000|2021-03-29 11:48:50||1727.4||1727.4||1727.4||1727.2|988
1617018540000|2021-03-29 11:49:00|1727.8||1727.6||1727.8||1727.6||0
1617018560000|2021-03-29 11:49:20|1727.4|1727.2|1727.6|1727.2|1727.6|1727.4|1727.4|1727.2|1783
1617018570000|2021-03-29 11:49:30|1727.4|1727.4|1727|1726.8|1727.4|1727.4|1727|1726.6|737
1617018580000|2021-03-29 11:49:40|1727.2|1726.6|1726.8|1726.6|1727.2|1726.6|1726.8|1726.6|531
1617018590000|2021-03-29 11:49:50|1726.6|1726.4|1726.4|1726.2|1726.6|1726.6|1726.4|1726.2|3124
1617018600000|2021-03-29 11:50:00|1726.6||1726.4||1726.6||1726.4||1500
1617018610000|2021-03-29 11:50:10|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|0
1617018620000|2021-03-29 11:50:20|||||||||393
1617018630000|2021-03-29 11:50:30|||||||||30
1617018640000|2021-03-29 11:50:40|1726.8|1726.6|1727|1726.6|1727|1726.8|1726.8|1726.6|2473
1617018650000|2021-03-29 11:50:50|1726.8||1726.8||1726.8||1726.8||0
1617018660000|2021-03-29 11:51:00|1727|1726.8|1727|1726.6|1727|1726.8|1726.8|1726.6|1469
1617018670000|2021-03-29 11:51:10|1726.8|1726.4|1726.8|1726.4|1727|1726.4|1726.6|1726.4|437
1617018680000|2021-03-29 11:51:20|1726.6||1726.6||1726.6||1726.6||200
1617018690000|2021-03-29 11:51:30|1726.4|1726.2|1726|1725.8|1726.4|1726.2|1725.8|1725.6|725
1617018700000|2021-03-29 11:51:40|1726.2|1725.6|1725.6|1725.4|1726.2|1725.8|1725.6|1725.4|0
1617018710000|2021-03-29 11:51:50|1725.8|1725.6|1725.6|1725.4|1725.8|1725.6|1725.6|1725.4|350
1617018720000|2021-03-29 11:52:00|1725.4|1725.2|1726|1725.8|1726.2|1725.8|1725.4|1725.2|4194
1617018730000|2021-03-29 11:52:10|1725.8|1725.6|1725.8|1725.4|1726|1725.6|1725.4|1725.2|753
1617018740000|2021-03-29 11:52:20|1725.6|1725.2|1725.8|1725.6|1726|1725.6|1725.6|1725.2|0
1617018750000|2021-03-29 11:52:30|1726|1725.4|1725.8|1725.4|1726|1725.4|1725.8|1725.4|0
1617018760000|2021-03-29 11:52:40|1726|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.6|405
1617018770000|2021-03-29 11:52:50|1725.8|1725.8|1725.4|1725.2|1726|1725.8|1725.4|1725.2|1941
1617018780000|2021-03-29 11:53:00|1725.2|1725|1725.4|1725.2|1725.6|1725.2|1725.2|1725|5591
1617018790000|2021-03-29 11:53:10|1725.6|1725|1725.4|1725.2|1725.6|1725.2|1725.4|1725|1332
1617018800000|2021-03-29 11:53:20|1725.6|1725.4|1725.2|1725|1725.8|1725.4|1725.2|1725|1950
1617018810000|2021-03-29 11:53:30|||||||||504
1617018820000|2021-03-29 11:53:40|1725.4|1725.2|1725.6|1725.2|1725.6|1725.2|1725.4|1725.2|2867
1617018830000|2021-03-29 11:53:50|1725.4|1725|1725.2|1725|1725.4|1725.2|1725.2|1725|950
1617018840000|2021-03-29 11:54:00|1725|1724.8|1725|1724.8|1725|1724.8|1724.4|1724.2|4988
1617018850000|2021-03-29 11:54:10|1725.2|1725|1725.2|1725|1725.4|1725|1725.2|1725|400
1617018860000|2021-03-29 11:54:20|1725.4||1725.2||1725.4||1725.2||0
1617018870000|2021-03-29 11:54:30|1725|1724.8|1725|1724.8|1725.2|1725|1725|1724.8|903
1617018880000|2021-03-29 11:54:40|1724.8|1724.6|1725|1724.8|1725|1724.8|1724.8|1724.6|0
1617018890000|2021-03-29 11:54:50|1725.2|1725|1724.4|1724.2|1725.4|1725|1724.4|1724.2|9319
1617018900000|2021-03-29 11:55:00|1724.6|1724|1724.6|1724.4|1724.8|1724.6|1724.4|1724|4674
1617018910000|2021-03-29 11:55:10|1724.8|1724.6|1724.6|1724.2|1724.8|1724.6|1724.6|1724.2|1571
1617018920000|2021-03-29 11:55:20|1724.8|1724.4|1724.8|1724.6|1724.8|1724.6|1724.6|1724.4|825
1617018930000|2021-03-29 11:55:30|1724.6|1724.4|1724.6|1724.2|1724.6|1724.6|1723.8|1723.6|16782
1617018940000|2021-03-29 11:55:40|1724.4||1724.6||1724.6||1724.4||0
1617018950000|2021-03-29 11:55:50|1724.4|1724.4|1724.6|1724.4|1724.6|1724.4|1724.4|1724.4|252
1617018960000|2021-03-29 11:56:00|1724.8|1724.6|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|2045
1617018970000|2021-03-29 11:56:10|1724.4||1724.4||1724.6||1724.4||500
1617018980000|2021-03-29 11:56:20|1724.2|1724|1723.4|1723.2|1724.2|1724|1723.4|1723.2|756
1617018990000|2021-03-29 11:56:30|1723.6|1723|1723.4|1723.2|1723.6|1723.2|1723.2|1723|355
1617019000000|2021-03-29 11:56:40|1723.6||1723.6||1723.6||1723.6||0
1617019010000|2021-03-29 11:56:50|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723.4|1792
1617019020000|2021-03-29 11:57:00|1723.8|1723.4|1723.8|1723.6|1724|1723.6|1723.8|1723.4|10
1617019040000|2021-03-29 11:57:20|1724|1723.8|1724|1723.8|1724|1723.8|1723.8|1723.6|325
1617019060000|2021-03-29 11:57:40|1724.2|1724|1724.2|1724|1724.2|1724|1724.2|1724|575
1617019080000|2021-03-29 11:58:00|1724|1723.8|1724.2|1724|1724.2|1724|1724|1723.8|2643
1617019090000|2021-03-29 11:58:10|1724.4|1724.2|1724.4|1724|1724.4|1724.2|1724.2|1724|0
1617019100000|2021-03-29 11:58:20|1724.2||1724.4||1724.4||1724.2||0
1617019110000|2021-03-29 11:58:30|1724.2|1724.2|1724.2|1724|1724.2|1724.2|1724.2|1724|0
1617019120000|2021-03-29 11:58:40|1724.4|1724.2|1724.6|1724.4|1724.6|1724.4|1724.2|1724|3026
1617019130000|2021-03-29 11:58:50|1724.4|1723.8|1724.4|1724.2|1724.6|1724.2|1724|1723.8|9840
1617019140000|2021-03-29 11:59:00|1724.2|1724|1724.4|1724.2|1724.6|1724.4|1724.2|1724|1619
1617019150000|2021-03-29 11:59:10|1724.2|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1723.8|3082
1617019170000|2021-03-29 11:59:30|1724.8|1724.4|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|684
1617019190000|2021-03-29 11:59:50|1724.8|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|360
1617019200000|2021-03-29 12:00:00|1724.4|1724|1724.4|1724.2|1724.4|1724.2|1724.2|1724|0
1617019210000|2021-03-29 12:00:10|1724.6|1724.4|1724.8|1724.6|1725|1724.8|1724.6|1724.4|4766
1617019220000|2021-03-29 12:00:20|1724.6|1724.4|1724.8|1724.4|1724.8|1724.6|1724.6|1724.4|0
1617019230000|2021-03-29 12:00:30|1724.6||1724.6||1724.6||1724.6||0
1617019240000|2021-03-29 12:00:40|1724.8|1724.6|1724.8|1724.6|1724.8|1724.6|1724.8|1724.6|203
1617019250000|2021-03-29 12:00:50|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.2|1724|1697
1617019260000|2021-03-29 12:01:00|1724.2|1724|1724.4|1724|1724.6|1724.2|1724|1723.8|177
1617019270000|2021-03-29 12:01:10|1724.6||1724.2||1724.6||1724.2||0
1617019280000|2021-03-29 12:01:20|1724.4|1723.8|1724.4|1724.2|1724.6|1724.2|1724.2|1723.8|1520
1617019290000|2021-03-29 12:01:30|1724.6||1724.6||1724.6||1724.4||1087
1617019300000|2021-03-29 12:01:40|1724.4|1724.4|1724.6|1724.4|1724.6|1724.4|1724.4|1724.4|0
1617019310000|2021-03-29 12:01:50|1724.4|1724.2|1724.6|1724.4|1724.8|1724.6|1724.4|1724.2|435
1617019320000|2021-03-29 12:02:00|1724.4|1724.2|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|0
1617019330000|2021-03-29 12:02:10|1724.6|1724.4|1725|1724.6|1725.2|1725|1724.6|1724.4|4369
1617019340000|2021-03-29 12:02:20|1724.8|1724.4|1724.8|1724.4|1724.8|1724.6|1724.6|1724.4|0
1617019350000|2021-03-29 12:02:30|1724.6|1724.2|1724.4|1724.2|1724.8|1724.4|1724.4|1724.2|1054
1617019360000|2021-03-29 12:02:40|1724.6|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|0
1617019370000|2021-03-29 12:02:50|1724.4|1724.4|1724.8|1724.6|1724.8|1724.6|1724.4|1724.4|350
1617019380000|2021-03-29 12:03:00|1724.6|1724.4|1724.6|1724.4|1724.8|1724.4|1724.6|1724.4|2369
1617019390000|2021-03-29 12:03:10|1724.8|1724.6|1724.8|1724.6|1725|1724.8|1724.6|1724.6|647
1617019400000|2021-03-29 12:03:20|1725|1724.4|1724.8|1724.6|1725|1724.6|1724.8|1724.4|0
1617019410000|2021-03-29 12:03:30|1725|1724.4|1725|1724.6|1725|1724.6|1724.8|1724.4|0
1617019420000|2021-03-29 12:03:40||1724.8||1724.8||1724.8||1724.8|0
1617019430000|2021-03-29 12:03:50|1725.2|1725|1725|1724.8|1725.2|1725|1725|1724.8|702
1617019450000|2021-03-29 12:04:10|1724.8|1724.6|1724.4|1724|1724.8|1724.6|1724.2|1724|296
1617019460000|2021-03-29 12:04:20|1724.6|1724.2|1724|1723.6|1724.6|1724.2|1724|1723.6|3529
1617019470000|2021-03-29 12:04:30|1723.8|1723.8|1724.4|1724|1724.4|1724|1723.8|1723.6|1637
1617019480000|2021-03-29 12:04:40||1724.2||1724.2||1724.2||1724.2|0
1617019490000|2021-03-29 12:04:50|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|433
1617019500000|2021-03-29 12:05:00|1724.6|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|0
1617019510000|2021-03-29 12:05:10|1724.4|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|220
1617019520000|2021-03-29 12:05:20|1724.6|1724.4|1724.6|1724.4|1724.6|1724.4|1724.6|1724.2|804
1617019530000|2021-03-29 12:05:30|1724.4|1724.2|1724.4|1724.2|1724.4|1724.4|1724.4|1724.2|300
1617019540000|2021-03-29 12:05:40|1724.6||1724.4||1724.6||1724.4||767
1617019560000|2021-03-29 12:06:00|1724.2|1724|1724.2|1724|1724.4|1724.2|1724.2|1724|2504
1617019570000|2021-03-29 12:06:10|1724|1723.8|1723.8|1723.6|1724.2|1723.8|1723.8|1723.4|627
1617019580000|2021-03-29 12:06:20|1723.6|1723.4|1723.4|1723|1723.6|1723.4|1722.8|1722.6|5157
1617019590000|2021-03-29 12:06:30|1723.6|1723.2|1723.8|1723.4|1723.8|1723.4|1723.6|1723.2|0
1617019600000|2021-03-29 12:06:40|1723.6||1723.8||1723.8||1723.6||1000
1617019610000|2021-03-29 12:06:50|1723.6|1723.2|1723.4|1723.2|1723.6|1723.4|1723.4|1723|500
1617019620000|2021-03-29 12:07:00|1723.6|1723.4|1723.8|1723.4|1723.8|1723.4|1723.6|1723.4|1035
1617019630000|2021-03-29 12:07:10|1723.6|1723.2|1722.6|1722.4|1723.6|1723.2|1722.6|1722.4|5649
1617019640000|2021-03-29 12:07:20|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|1722.6|1722.6|0
1617019650000|2021-03-29 12:07:30|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|623
1617019660000|2021-03-29 12:07:40|1723|1722.4|1723|1722.8|1723|1722.8|1722.6|1722.4|1787
1617019690000|2021-03-29 12:08:10|1723.2|1723|1723.2|1723|1723.4|1723|1723.2|1723|1061
1617019700000|2021-03-29 12:08:20|1723.4|1723.2|1723.4|1723.2|1723.6|1723.2|1723.2|1723.2|0
1617019710000|2021-03-29 12:08:30|1723.2|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1723|1034
1617019720000|2021-03-29 12:08:40|1723.4|1723|1723.2|1723|1723.4|1723|1723.2|1723|308
1617019730000|2021-03-29 12:08:50|1723.4|1723.2|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|523
1617019740000|2021-03-29 12:09:00||1723.4||1723.4||1723.4||1723.2|0
1617019760000|2021-03-29 12:09:20|1723.4|1723.2|1723.2|1723|1723.4|1723.2|1723.2|1723|1140
1617019770000|2021-03-29 12:09:30|1723.4|1723.2|1723.4|1723.2|1723.4|1723.2|1723.2|1723.2|204
1617019780000|2021-03-29 12:09:40|1723.6||1723.4||1723.6||1723.4||50
1617019790000|2021-03-29 12:09:50|1723.6|1723|1723.2|1722.8|1723.6|1723|1723|1722.6|258
1617019800000|2021-03-29 12:10:00|1723|1722.6|1722.6|1722.4|1723.2|1722.6|1722.6|1722.4|808
1617019810000|2021-03-29 12:10:10|1722.4|1722.2|1722.6|1722.2|1722.6|1722.4|1722.4|1722.2|331
1617019820000|2021-03-29 12:10:20||1722.4||1722.2||1722.4||1722.2|712
1617019830000|2021-03-29 12:10:30||1722.4||1722.4||1722.4||1722.2|0
1617019840000|2021-03-29 12:10:40|1722.4|1722.2|1721.6|1721.2|1722.4|1722.2|1721.6|1721.2|2513
1617019850000|2021-03-29 12:10:50|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.4|1721|1243
1617019860000|2021-03-29 12:11:00|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.4|1721.2|1403
1617019870000|2021-03-29 12:11:10||1721||1721||1721||1721|0
1617019880000|2021-03-29 12:11:20|1721.8|1721.2|1721.8|1721.4|1721.8|1721.6|1721.6|1721.2|1419
1617019890000|2021-03-29 12:11:30|1721.6|1721.6|1722|1721.8|1722|1721.8|1721.6|1721.4|929
1617019900000|2021-03-29 12:11:40|1721.8|1721.6|1722.2|1722|1722.4|1722|1721.8|1721.6|1091
1617019910000|2021-03-29 12:11:50|1722.4||1722.2||1722.4||1722.2||580
1617019920000|2021-03-29 12:12:00|1722|1721.8|1721.8|1721.6|1722|1721.8|1721.8|1721.6|853
1617019930000|2021-03-29 12:12:10||1721.4||1721.4||1721.6||1721.4|331
1617019940000|2021-03-29 12:12:20|1722|1721.6|1722|1721.6|1722.2|1721.8|1722|1721.6|1184
1617019950000|2021-03-29 12:12:30|1722.2|1721.8|1722.4|1722|1722.4|1722.2|1722|1721.8|204
1617019960000|2021-03-29 12:12:40|1722.2|1722.2|1722.6|1722.2|1722.8|1722.2|1722.2|1722|0
1617019970000|2021-03-29 12:12:50|1722.8|1722.4|1722.8|1722.6|1723|1722.6|1722.8|1722.4|0
1617019980000|2021-03-29 12:13:00|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|0
1617019990000|2021-03-29 12:13:10|1723|1722.8|1723|1722.8|1723|1722.8|1722.8|1722.6|350
1617020000000|2021-03-29 12:13:20|1722.8|1722.6|1722.6|1722.2|1722.8|1722.6|1722.6|1722.2|1400
1617020010000|2021-03-29 12:13:30|1722.4|1722|1722.2|1721.8|1722.6|1722.2|1721.8|1721.6|3651
1617020020000|2021-03-29 12:13:40|1722.4|1722|1721.4|1721.2|1722.6|1722.4|1721.4|1721.2|16808
1617020030000|2021-03-29 12:13:50|1721.6|1721.4|1722.4|1722.2|1722.4|1722.2|1721.6|1721.4|4148
1617020040000|2021-03-29 12:14:00|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1445
1617020050000|2021-03-29 12:14:10|1722.4|1722.2|1722.4|1722|1722.4|1722.2|1722.2|1722|5480
1617020060000|2021-03-29 12:14:20|1722.6|1722.2|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|5072
1617020070000|2021-03-29 12:14:30|1722.6|1722.4|1722.4|1722.2|1722.6|1722.4|1722.2|1722|3472
1617020080000|2021-03-29 12:14:40|1722.6|1722.4|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|2085
1617020090000|2021-03-29 12:14:50|1722.6|1722|1721.8|1721.6|1722.6|1722|1721.8|1721.6|3865
1617020100000|2021-03-29 12:15:00|1722|1721.8|1722|1721.6|1722|1721.8|1721.8|1721.6|2736
1617020110000|2021-03-29 12:15:10|1721.8|1721.8|1721.8|1721.4|1721.8|1721.8|1721.8|1721.4|0
1617020120000|2021-03-29 12:15:20|1721.6|1721.2|1721.8|1721.2|1721.8|1721.2|1721.4|1721.2|0
1617020130000|2021-03-29 12:15:30|1722|1721.4|1722|1721.8|1722.2|1722|1722|1721.4|4669
1617020140000|2021-03-29 12:15:40|1722.2|1722|1722.2|1722|1722.2|1722|1722|1721.8|1940
1617020150000|2021-03-29 12:15:50|1722.4|1722.2|1722.2|1722|1722.4|1722.2|1722.2|1722|874
1617020160000|2021-03-29 12:16:00|1722|1721.8|1722|1721.8|1722|1721.8|1722|1721.8|477
1617020170000|2021-03-29 12:16:10|1721.8|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.4|0
1617020180000|2021-03-29 12:16:20|1722|1721.4|1721.8|1721.6|1722|1721.6|1721.8|1721.4|0
1617020190000|2021-03-29 12:16:30|1722|1721.8|1722|1721.6|1722|1721.8|1722|1721.6|935
1617020200000|2021-03-29 12:16:40|1721.8|1721.8|1721.8|1721.4|1721.8|1721.8|1721.6|1721.4|200
1617020210000|2021-03-29 12:16:50|1722|1721.6|1721.8|1721.6|1722|1721.8|1721.8|1721.4|350
1617020220000|2021-03-29 12:17:00|||||||||200
1617020230000|2021-03-29 12:17:10|1722|1721.8|1722|1721.6|1722|1721.8|1721.8|1721.6|300
1617020240000|2021-03-29 12:17:20|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721.2|1136
1617020250000|2021-03-29 12:17:30|1721.8|1721.4|1722|1721.8|1722.2|1721.8|1721.8|1721.4|814
1617020260000|2021-03-29 12:17:40|1722.2|1721.6|1722.4|1722|1722.4|1722|1722|1721.6|0
1617020270000|2021-03-29 12:17:50|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1721.8|1721.6|558
1617020280000|2021-03-29 12:18:00|1721.8|1721.8|1722|1721.6|1722|1721.8|1721.8|1721.6|200
1617020290000|2021-03-29 12:18:10|1721.8|1721.8|1721.2|1721|1722|1721.8|1721.2|1720.8|974
1617020300000|2021-03-29 12:18:20|1721.4|1721.2|1721.4|1721|1721.8|1721.4|1721.2|1721|1798
1617020310000|2021-03-29 12:18:30|1721.6||1721.4||1721.6||1721.4||0
1617020320000|2021-03-29 12:18:40|1721.2|1720.8|1720.6|1720.4|1721.2|1721|1720.6|1720.4|3683
1617020330000|2021-03-29 12:18:50|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|0
1617020340000|2021-03-29 12:19:00|1721|1720.8|1721.2|1720.8|1721.2|1720.8|1721|1720.8|0
1617020350000|2021-03-29 12:19:10|1721.4|1721|1721.8|1721.2|1721.8|1721.4|1721.4|1721|1607
1617020360000|2021-03-29 12:19:20|1722|1721.4|1721.4|1721.2|1722.2|1721.8|1721.4|1721.2|350
1617020370000|2021-03-29 12:19:30|1721.2|1721|1720.6|1720.4|1721.4|1721|1720.6|1720.4|3568
1617020380000|2021-03-29 12:19:40|1720.8|1720.6|1721|1720.6|1721|1720.8|1720.8|1720.6|974
1617020390000|2021-03-29 12:19:50|1720.8|1720.8|1720.8|1720.6|1721.2|1720.8|1720.8|1720.6|200
1617020400000|2021-03-29 12:20:00|1721|1720.8|1721.2|1721|1721.2|1721|1721|1720.6|2057
1617020410000|2021-03-29 12:20:10|1721.4|1721.2|1721.4|1721.2|1721.6|1721.2|1721.2|1721|490
1617020420000|2021-03-29 12:20:20|1721.6|1721.4|1721.2|1720.8|1721.6|1721.4|1721|1720.8|3735
1617020430000|2021-03-29 12:20:30|1721.4|1721|1721|1720.8|1721.4|1721|1721|1720.8|567
1617020440000|2021-03-29 12:20:40|1721.2|1721|1721.2|1720.8|1721.2|1721|1721|1720.8|418
1617020450000|2021-03-29 12:20:50|1721|1721|1721.2|1721|1721.2|1721|1721|1720.8|531
1617020460000|2021-03-29 12:21:00|1721|1720.8|1721|1720.8|1721.2|1721|1721|1720.8|0
1617020470000|2021-03-29 12:21:10|1721.2|1721|1721.2|1720.8|1721.2|1721|1721|1720.8|597
1617020480000|2021-03-29 12:21:20|1721|1720.6|1720.2|1720|1721.2|1720.6|1720.2|1720|20004
1617020490000|2021-03-29 12:21:30|1720.4|1720.2|1720.8|1720.4|1720.8|1720.6|1720.4|1720.2|2374
1617020500000|2021-03-29 12:21:40|1720.6|1720.6|1720.4|1720.2|1720.6|1720.6|1720.2|1720|3673
1617020510000|2021-03-29 12:21:50|1720.2|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|655
1617020520000|2021-03-29 12:22:00|1720.6|1720.2|1720.8|1720.4|1720.8|1720.6|1720.6|1720.2|3353
1617020530000|2021-03-29 12:22:10|1720.6|1720.6|1721|1720.8|1721|1720.8|1720.6|1720.6|646
1617020540000|2021-03-29 12:22:20|1720.8|1720.6|1720.6|1720.2|1720.8|1720.6|1720.4|1720.2|2297
1617020550000|2021-03-29 12:22:30|1720.2|1720|1720.2|1720|1720.2|1720|1720.2|1720|206
1617020560000|2021-03-29 12:22:40|1720.4|1720.2|1720|1719.6|1720.4|1720.2|1719.8|1719.6|17121
1617020580000|2021-03-29 12:23:00|1719.8||1720||1720||1719.8||0
1617020600000|2021-03-29 12:23:20|1719.8|1719.4|1719.8|1719.4|1720|1719.8|1719.8|1719.4|2813
1617020610000|2021-03-29 12:23:30|1719.6|1719.6|1719.2|1719|1719.6|1719.6|1719|1718.6|2672
1617020620000|2021-03-29 12:23:40|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.2|1719|1325
1617020630000|2021-03-29 12:23:50|1719.6|1719|1718.8|1718.4|1719.6|1719.2|1718.8|1718.4|1138
1617020640000|2021-03-29 12:24:00|1718.6|1718.6|1719.2|1719|1719.2|1719|1718.6|1718.4|5216
1617020650000|2021-03-29 12:24:10|1719.4||1719.4||1719.4||1719.4||254
1617020660000|2021-03-29 12:24:20|1719|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.6|351
1617020690000|2021-03-29 12:24:50|1718.8|1718.8|1719|1718.8|1719.2|1719|1718.8|1718.8|20
1617020700000|2021-03-29 12:25:00|1719.2|1719|1719.2|1718.8|1719.2|1719|1719|1718.8|417
1617020710000|2021-03-29 12:25:10|1719|1718.6|1719.2|1719|1719.2|1719|1718.8|1718.6|287
1617020720000|2021-03-29 12:25:20|1719.4||1719.4||1719.4||1719.4||0
1617020730000|2021-03-29 12:25:30|1719.6|1719.2|1719.2|1719|1719.6|1719.4|1719.2|1719|675
1617020740000|2021-03-29 12:25:40|1719.4|1718.8|1719.2|1719|1719.4|1719|1719|1718.8|2953
1617020750000|2021-03-29 12:25:50|1719|1718.8|1719.2|1718.8|1719.4|1719|1719|1718.8|0
1617020760000|2021-03-29 12:26:00|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1719.2|1718.8|1823
1617020770000|2021-03-29 12:26:10|1719.8|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.4|1497
1617020780000|2021-03-29 12:26:20|1719.6|1719.4|1719.6|1719.4|1719.8|1719.6|1719.6|1719.2|1264
1617020790000|2021-03-29 12:26:30|1719.8|1719.2|1719.6|1719.2|1719.8|1719.2|1719.4|1719.2|140
1617020800000|2021-03-29 12:26:40|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.8|1719.4|276
1617020810000|2021-03-29 12:26:50|1719.8|1719.4|1719.6|1719.4|1719.8|1719.4|1719.6|1719.2|454
1617020820000|2021-03-29 12:27:00|1719.8|1719.6|1719.6|1719.2|1719.8|1719.6|1719.4|1719.2|908
1617020830000|2021-03-29 12:27:10|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|0
1617020840000|2021-03-29 12:27:20|1719.2|1718.8|1718.4|1718.2|1719.2|1719|1718.4|1718.2|1341
1617020850000|2021-03-29 12:27:30|1718.6|1718|1718.2|1718|1718.6|1718|1718|1717.8|2423
1617020860000|2021-03-29 12:27:40|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|204
1617020870000|2021-03-29 12:27:50|1718.4|1718.2|1718.4|1718.2|1718.6|1718.2|1718.4|1718.2|5393
1617020880000|2021-03-29 12:28:00|1718.2|1718|1718.6|1718.4|1718.6|1718.4|1718.2|1718|445
1617020890000|2021-03-29 12:28:10|1718.4|1718.2|1717.8|1717.6|1718.6|1718.2|1717.8|1717.4|829
1617020900000|2021-03-29 12:28:20|1718|1717.8|1718|1717.8|1718|1717.8|1717.6|1717.4|10521
1617020910000|2021-03-29 12:28:30|1718.2|1718|1718.2|1718|1718.4|1718|1718.2|1718|5482
1617020920000|2021-03-29 12:28:40|1718.4||1718.4||1718.4||1718.4||0
1617020930000|2021-03-29 12:28:50|1718.2|1718.2|1718.6|1718.2|1718.8|1718.4|1718.2|1718|11019
1617020940000|2021-03-29 12:29:00|1718.4|1718|1718.8|1718.4|1719|1718.6|1718.2|1718|475
1617020950000|2021-03-29 12:29:10|1718.6||1718.8||1718.8||1718.6||200
1617020960000|2021-03-29 12:29:20|1718.6|1718.2|1718.8|1718.6|1719|1718.8|1718.6|1718.2|8455
1617020970000|2021-03-29 12:29:30|1718.6|1718.4|1718.4|1718|1718.8|1718.6|1718|1717.8|2843
1617020980000|2021-03-29 12:29:40|1718.6|1718.2|1718.8|1718.6|1718.8|1718.6|1718.6|1718.2|400
1617020990000|2021-03-29 12:29:50|1718.6|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|74
1617021000000|2021-03-29 12:30:00|1718.2|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1718|0
1617021010000|2021-03-29 12:30:10|1718.2|1718|1718|1717.6|1718.2|1718|1717.8|1717.4|4599
1617021030000|2021-03-29 12:30:30|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.4|1578
1617021040000|2021-03-29 12:30:40|1717.6|1717.6|1718|1717.6|1718|1717.8|1717.6|1717.4|2713
1617021050000|2021-03-29 12:30:50|1717.8|1717.4|1717.8|1717.6|1718|1717.6|1717.4|1717.2|5964
1617021060000|2021-03-29 12:31:00|1717.6|1717.4|1717|1716.8|1717.6|1717.4|1716.6|1716.4|14466
1617021070000|2021-03-29 12:31:10|1716.8|1716.6|1717|1716.4|1717|1716.6|1716.8|1716.4|1343
1617021080000|2021-03-29 12:31:20|1717.2|1716.6|1717.2|1717|1717.2|1717|1717.2|1716.6|0
1617021090000|2021-03-29 12:31:30|1717|1716.8|1716.2|1716|1717|1716.8|1716.2|1716|3328
1617021100000|2021-03-29 12:31:40|1716|1715.8|1715.6|1715.4|1716|1716|1715.4|1715.2|18834
1617021110000|2021-03-29 12:31:50|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.6|1715.4|0
1617021120000|2021-03-29 12:32:00|1716.2|1715.8|1716.6|1716.4|1716.8|1716.4|1716.2|1715.8|4287
1617021130000|2021-03-29 12:32:10|1716.4|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1716|1477
1617021140000|2021-03-29 12:32:20|1716.8|1716|1716.6|1716.4|1716.8|1716.6|1716.6|1716|2523
1617021150000|2021-03-29 12:32:30|1716.8|1716.2|1717|1716.6|1717|1716.6|1716.4|1716.2|1532
1617021160000|2021-03-29 12:32:40|1716.8|1716.4|1716.8|1716.4|1716.8|1716.6|1716.8|1716.4|0
1617021170000|2021-03-29 12:32:50|1717|1716.6|1717.2|1717|1717.6|1717.4|1717|1716.6|6290
1617021180000|2021-03-29 12:33:00|1717.4|1717.2|1718.2|1717.8|1718.2|1717.8|1717.2|1717|12377
1617021190000|2021-03-29 12:33:10|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.2|66
1617021200000|2021-03-29 12:33:20|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|7636
1617021210000|2021-03-29 12:33:30|1717.6|1717.2|1717.6|1717.2|1717.8|1717.4|1717.6|1717.2|0
1617021220000|2021-03-29 12:33:40||1717.4||1717.4||1717.4||1717.2|0
1617021230000|2021-03-29 12:33:50|1717.8|1717.2|1718|1717.6|1718|1717.8|1717.8|1717.2|524
1617021240000|2021-03-29 12:34:00|1717.8|1717.8|1718|1717.8|1718|1717.8|1717.8|1717.8|60
1617021250000|2021-03-29 12:34:10|1718.2|1718|1718.2|1718|1718.6|1718.2|1718.2|1718|2669
1617021260000|2021-03-29 12:34:20|1718.4|1718.2|1718.4|1718.2|1718.6|1718.2|1718.4|1718|0
1617021270000|2021-03-29 12:34:30|1718.2|1718|1718.2|1717.8|1718.2|1718.2|1718|1717.8|442
1617021280000|2021-03-29 12:34:40|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.2|1717.8|2519
1617021290000|2021-03-29 12:34:50|1718.2|1717.8|1718.2|1717.8|1718.2|1718|1717.8|1717.6|2085
1617021300000|2021-03-29 12:35:00|1718.4|1718|1718.8|1718.4|1718.8|1718.4|1718.4|1718|0
1617021310000|2021-03-29 12:35:10|1719|1718.6|1718.8|1718.6|1719|1718.8|1718.4|1718.2|4057
1617021330000|2021-03-29 12:35:30|||||||||351
1617021340000|2021-03-29 12:35:40|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|826
1617021360000|2021-03-29 12:36:00|1718.6|1718.4|1718|1717.6|1718.6|1718.6|1717.6|1717.4|36206
1617021370000|2021-03-29 12:36:10|1717.8|1717.8|1718|1717.8|1718|1717.8|1717.8|1717.8|532
1617021380000|2021-03-29 12:36:20|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|19
1617021390000|2021-03-29 12:36:30||1717.8||1717.8||1717.8||1717.8|0
1617021400000|2021-03-29 12:36:40|1718.4|1718|1718.6|1718.4|1718.6|1718.4|1718.4|1718|2808
1617021410000|2021-03-29 12:36:50|1718.4|1718.2|1718.4|1718.2|1718.8|1718.6|1718.4|1718.2|1699
1617021420000|2021-03-29 12:37:00|1718.6|1718|1718|1717.6|1718.6|1718|1717.8|1717.6|1226
1617021430000|2021-03-29 12:37:10|1717.8|1717.8|1718.2|1718|1718.2|1718|1717.6|1717.4|42615
1617021440000|2021-03-29 12:37:20|1718|1717.8|1717.6|1717.4|1718.2|1717.8|1717.6|1717.4|792
1617021450000|2021-03-29 12:37:30|1717.8|1717.2|1717|1716.8|1717.8|1717.2|1717|1716.8|7187
1617021460000|2021-03-29 12:37:40|1717.2|1717|1717.4|1717.2|1717.4|1717.2|1717.2|1717|42
1617021470000|2021-03-29 12:37:50|1717.2|1717|1717.4|1717.2|1717.4|1717.2|1717.2|1717|2578
1617021480000|2021-03-29 12:38:00|1717.6|1717|1716.8|1716.4|1717.6|1717|1716.6|1716.4|700
1617021490000|2021-03-29 12:38:10|1717|1716.6|1717.4|1717|1717.4|1717|1716.8|1716.4|744
1617021500000|2021-03-29 12:38:20|1717.6|1717.4|1717.4|1717.2|1717.6|1717.4|1717.4|1717.2|2156
1617021510000|2021-03-29 12:38:30|1717.6|1717|1717|1716.8|1717.6|1717|1717|1716.8|350
1617021520000|2021-03-29 12:38:40|1717.2|1717|1717.4|1717|1717.4|1717|1717|1717|0
1617021530000|2021-03-29 12:38:50|1717.2|1716.8|1717|1716.8|1717.2|1716.8|1717|1716.8|0
1617021540000|2021-03-29 12:39:00|1717.2||1717||1717.2||1717||404
1617021550000|2021-03-29 12:39:10|1717.2|1717|1717|1716.8|1717.6|1717.2|1717|1716.8|194
1617021560000|2021-03-29 12:39:20|1717.2|1717|1717.2|1717|1717.2|1717|1717|1716.8|0
1617021570000|2021-03-29 12:39:30|1717|1716.8|1717.2|1717|1717.2|1717|1717|1716.8|1
1617021580000|2021-03-29 12:39:40|1717|1716.8|1717|1716.6|1717.2|1716.8|1716.8|1716.6|2117
1617021590000|2021-03-29 12:39:50||1716.8||1716.8||1716.8||1716.8|1000
1617021600000|2021-03-29 12:40:00|1717.2|1717|1716.6|1716.4|1717.4|1717|1716.6|1716.4|18959
1617021610000|2021-03-29 12:40:10|1716.4|1716.2|1716.8|1716.4|1717|1716.6|1716.4|1716.2|1998
1617021620000|2021-03-29 12:40:20|1716.6|1716.6|1717.4|1717|1717.4|1717|1716.6|1716.6|927
1617021630000|2021-03-29 12:40:30|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.4|1717|0
1617021640000|2021-03-29 12:40:40|1717.6|1717.2|1718|1717.6|1718|1717.8|1717.6|1717.2|1076
1617021650000|2021-03-29 12:40:50|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|0
1617021660000|2021-03-29 12:41:00|1718|1717.6|1717.8|1717.6|1718.2|1717.8|1717.8|1717.6|384
1617021670000|2021-03-29 12:41:10|1718||1718||1718||1717.8||0
1617021680000|2021-03-29 12:41:20|1717.8|1717.8|1717.8|1717.6|1718|1717.8|1717.8|1717.6|204
1617021690000|2021-03-29 12:41:30|1717.6|1717.4|1718|1717.8|1718.2|1717.8|1717.6|1717.4|1961
1617021700000|2021-03-29 12:41:40|1718.2|1718|1718|1717.6|1718.2|1718|1717.8|1717.6|0
1617021720000|2021-03-29 12:42:00|1717.8|1717.8|1718.2|1718|1718.2|1718|1717.8|1717.8|447
1617021730000|2021-03-29 12:42:10|1718|1717.8|1718|1717.8|1718.2|1718|1718|1717.8|1171
1617021740000|2021-03-29 12:42:20|1718.2|1718|1718.2|1717.8|1718.2|1718|1718|1717.8|338
1617021750000|2021-03-29 12:42:30|1718.4|1718|1718.4|1718.2|1718.4|1718.2|1718.4|1718|144
1617021760000|2021-03-29 12:42:40|1718.6|1718.4|1718.6|1718.2|1718.8|1718.6|1718.6|1718.2|448
1617021770000|2021-03-29 12:42:50||1718.4||1718.4||1718.4||1718.4|0
1617021780000|2021-03-29 12:43:00|1718.8|1718.2|1718.6|1718.4|1718.8|1718.6|1718.6|1718.2|1849
1617021790000|2021-03-29 12:43:10|1718.4|1718.2|1718.8|1718.6|1718.8|1718.6|1718.2|1718|5973
1617021810000|2021-03-29 12:43:30|1719|1718.4|1718.8|1718.4|1719|1718.6|1718.8|1718.4|0
1617021830000|2021-03-29 12:43:50|1718.6|1718.2|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|200
1617021840000|2021-03-29 12:44:00|1718.8|1718.4|1718.8|1718.6|1719|1718.6|1718.8|1718.4|331
1617021850000|2021-03-29 12:44:10|1719|1718.4|1718.8|1718.6|1719|1718.6|1718.8|1718.4|0
1617021860000|2021-03-29 12:44:20|1718.6|1718.4|1718.6|1718.2|1718.8|1718.4|1718.4|1718.2|708
1617021870000|2021-03-29 12:44:30|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.4|1718.2|200
1617021880000|2021-03-29 12:44:40|1718.6|1718.2|1718.4|1718.2|1718.6|1718.2|1718.4|1718.2|204
1617021900000|2021-03-29 12:45:00|1718.2|1718|1718.8|1718.6|1719|1718.6|1718.2|1718|2031
1617021910000|2021-03-29 12:45:10|1719|1718.8|1719.2|1719|1719.2|1719|1719|1718.8|1630
1617021920000|2021-03-29 12:45:20|1719|1718.8|1719|1718.8|1719.2|1718.8|1719|1718.8|0
1617021930000|2021-03-29 12:45:30|1719.2|1719|1719.4|1719.2|1719.6|1719.4|1719|1719|1923
1617021940000|2021-03-29 12:45:40|1719.6|1718.8|1719|1718.8|1719.6|1719|1719|1718.8|6380
1617021960000|2021-03-29 12:46:00|1718.8|1718.6|1718.8|1718.6|1719|1718.6|1718.6|1718.4|9400
1617021970000|2021-03-29 12:46:10|1719||1719||1719||1718.8||1312
1617021980000|2021-03-29 12:46:20|1718.8||1718.8||1719||1718.8||175
1617021990000|2021-03-29 12:46:30|1718.6|1718.4|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|2114
1617022000000|2021-03-29 12:46:40|1718.6|1718.6|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|1540
1617022010000|2021-03-29 12:46:50|1719|1718.4|1718.8|1718.4|1719|1718.6|1718.6|1718.4|0
1617022020000|2021-03-29 12:47:00|1718.6|1718.2|1719|1718.6|1719|1718.6|1718.6|1718.2|700
1617022030000|2021-03-29 12:47:10|1718.8|1718.8|1719|1718.6|1719.2|1718.8|1718.8|1718.6|1152
1617022040000|2021-03-29 12:47:20|1718.8|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.6|1092
1617022050000|2021-03-29 12:47:30|1718.8||1719||1719||1718.8||0
1617022060000|2021-03-29 12:47:40|1718.8||1718.8||1718.8||1718.8||0
1617022070000|2021-03-29 12:47:50|1719|1718.8|1719|1718.8|1719|1718.8|1719|1718.8|247
1617022080000|2021-03-29 12:48:00||1718.6||1718.8||1718.8||1718.6|0
1617022090000|2021-03-29 12:48:10|1719.2|1719|1719.2|1718.8|1719.2|1719|1719.2|1718.8|176
1617022100000|2021-03-29 12:48:20|1719|1719|1719.2|1719|1719.2|1719|1719|1719|0
1617022110000|2021-03-29 12:48:30|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|2329
1617022140000|2021-03-29 12:49:00|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|504
1617022150000|2021-03-29 12:49:10|1719.8|1719.4|1719.6|1719.4|1719.8|1719.4|1719.4|1719.2|2561
1617022160000|2021-03-29 12:49:20|1719.4|1719.2|1719.2|1718.8|1719.4|1719.2|1719|1718.8|2711
1617022170000|2021-03-29 12:49:30|1719|1718.6|1718.8|1718.6|1719|1718.6|1718.2|1718|1541
1617022180000|2021-03-29 12:49:40||1718.4||1718.4||1718.4||1718.4|0
1617022190000|2021-03-29 12:49:50|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1719|1718.6|552
1617022200000|2021-03-29 12:50:00|1719|1718.6|1718.6|1718.2|1719|1718.6|1718.4|1718.2|3397
1617022210000|2021-03-29 12:50:10|1718.4|1718.4|1718.4|1718.2|1718.4|1718.4|1718.4|1718|0
1617022220000|2021-03-29 12:50:20|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.2|1718|7591
1617022230000|2021-03-29 12:50:30|1718.6|1718|1718.4|1718.2|1718.8|1718.4|1718.2|1718|6624
1617022240000|2021-03-29 12:50:40|1718.6|1718.4|1718.8|1718.4|1719|1718.6|1718.4|1718.2|3559
1617022250000|2021-03-29 12:50:50|1718.6|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718|861
1617022260000|2021-03-29 12:51:00|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.2|1718|1337
1617022270000|2021-03-29 12:51:10|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|1031
1617022280000|2021-03-29 12:51:20|1718.8|1718.6|1718.6|1718.4|1718.8|1718.6|1718.6|1718.4|1019
1617022290000|2021-03-29 12:51:30|1718.8|1718.2|1718.6|1718.4|1718.8|1718.4|1718.4|1718.2|790
1617022300000|2021-03-29 12:51:40|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|100
1617022310000|2021-03-29 12:51:50|1718.8|1718.2|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|216
1617022320000|2021-03-29 12:52:00|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.2|342
1617022330000|2021-03-29 12:52:10|1718.8|1718.2|1718.6|1718.4|1718.8|1718.4|1718.6|1718.2|0
1617022340000|2021-03-29 12:52:20|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|1139
1617022350000|2021-03-29 12:52:30|1718.4||1718.4||1718.4||1718.2||294
1617022360000|2021-03-29 12:52:40|1718.2|1718.2|1718.4|1718.2|1718.4|1718.2|1718.2|1718.2|1333
1617022370000|2021-03-29 12:52:50|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|1415
1617022390000|2021-03-29 12:53:10|1718.4|1718.2|1718.6|1718.4|1718.8|1718.4|1718.4|1718.2|1595
1617022400000|2021-03-29 12:53:20|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|691
1617022410000|2021-03-29 12:53:30|1718.6|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.4|0
1617022420000|2021-03-29 12:53:40|1718.8||1718.8||1718.8||1718.6||0
1617022440000|2021-03-29 12:54:00|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|3229
1617022450000|2021-03-29 12:54:10|1718.2|1717.8|1718.2|1718|1718.2|1718|1718|1717.6|11708
1617022460000|2021-03-29 12:54:20|1718.4|1718.2|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|2553
1617022470000|2021-03-29 12:54:30|1718.6|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|380
1617022480000|2021-03-29 12:54:40|1719.2|1718.8|1719|1718.8|1719.2|1719|1719|1718.8|1548
1617022490000|2021-03-29 12:54:50|1719.2|1718.6|1718.6|1718.2|1719.2|1718.6|1718.6|1718.2|800
1617022500000|2021-03-29 12:55:00|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.8|1718.4|0
1617022510000|2021-03-29 12:55:10|1718.8|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.4|0
1617022520000|2021-03-29 12:55:20|1718.8|1718.6|1719.4|1719|1719.4|1719|1718.8|1718.6|793
1617022530000|2021-03-29 12:55:30|1719.2|1719.2|1719.8|1719.4|1719.8|1719.4|1719.2|1719.2|380
1617022540000|2021-03-29 12:55:40|1719.6|1719.2|1719.2|1719|1719.6|1719.4|1719.2|1719|507
1617022550000|2021-03-29 12:55:50|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|0
1617022560000|2021-03-29 12:56:00|1719.6|1719|1719.4|1719.2|1719.6|1719.2|1719.4|1719|0
1617022570000|2021-03-29 12:56:10|1719.6|1719.4|1719.8|1719.6|1720|1719.8|1719.6|1719.4|1618
1617022580000|2021-03-29 12:56:20|1720|1719.8|1720|1719.8|1720|1719.8|1719.8|1719.8|0
1617022590000|2021-03-29 12:56:30|1719.8|1719.6|1720|1719.6|1720|1719.6|1719.6|1719.4|1783
1617022600000|2021-03-29 12:56:40|1719.8|1719.8|1720|1719.8|1720|1719.8|1719.8|1719.8|1000
1617022610000|2021-03-29 12:56:50|||||||||2806
1617022620000|2021-03-29 12:57:00|1719.8|1719.6|1719.4|1719|1719.8|1719.6|1719.2|1719|1584
1617022630000|2021-03-29 12:57:10|1719.2|1719.2|1719.2|1719|1719.2|1719.2|1719.2|1719|0
1617022640000|2021-03-29 12:57:20|1719.4|1719.2|1719.4|1719|1719.4|1719.2|1719.4|1719|671
1617022650000|2021-03-29 12:57:30|1719.2|1719.2|1719.4|1719.2|1719.4|1719.2|1719.2|1719|200
1617022660000|2021-03-29 12:57:40|1719.2|1719|1718.8|1718.6|1719.2|1719|1718.8|1718.6|339
1617022670000|2021-03-29 12:57:50|1719|1718.8|1718.8|1718.6|1719|1718.8|1718.8|1718.6|754
1617022680000|2021-03-29 12:58:00|1718.6|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.2|200
1617022710000|2021-03-29 12:58:30|1718.4|1718.2|1719|1718.8|1719|1718.8|1718.4|1718.2|1143
1617022720000|2021-03-29 12:58:40|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|772
1617022730000|2021-03-29 12:58:50|1719|1718.6|1719.4|1719|1719.4|1719.2|1719|1718.6|1391
1617022740000|2021-03-29 12:59:00|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|0
1617022770000|2021-03-29 12:59:30|1719.4||1719.6||1719.6||1719.4||0
1617022780000|2021-03-29 12:59:40|1719.4||1719.6||1719.6||1719.4||0
1617022790000|2021-03-29 12:59:50|1719.4|1719.4|1719.4|1719.2|1719.6|1719.4|1719.4|1719.2|554
1617022800000|2021-03-29 13:00:00|1719.6|1719|1717.8|1717.4|1719.6|1719|1717.8|1717.4|8770
1617022810000|2021-03-29 13:00:10|1717.6|1717.6|1718|1717.6|1718|1717.6|1717.6|1717.6|361
1617022820000|2021-03-29 13:00:20|1717.8|1717.4|1717.4|1717|1717.8|1717.4|1717|1716.8|2162
1617022830000|2021-03-29 13:00:30|1717.6|1717.2|1717.6|1717.4|1717.6|1717.4|1717.6|1717|2587
1617022840000|2021-03-29 13:00:40|1717.8|1717.6|1717.6|1717.4|1718|1717.8|1717.4|1717|3112
1617022850000|2021-03-29 13:00:50|1717.4|1717.2|1717|1716.8|1717.6|1717.2|1717|1716.6|204
1617022860000|2021-03-29 13:01:00|1717.2|1717|1716.8|1716.6|1717.4|1717.2|1716.8|1716.6|1217
1617022870000|2021-03-29 13:01:10|1716.6|1716.4|1717.2|1716.8|1717.2|1717|1716.6|1716.2|6689
1617022880000|2021-03-29 13:01:20|1717.4|1717|1717.2|1717|1717.4|1717.2|1717|1716.8|2468
1617022890000|2021-03-29 13:01:30|1717.4|1717.2|1717.6|1717.4|1717.6|1717.4|1717.4|1717.2|2036
1617022900000|2021-03-29 13:01:40|1717.4|1717.2|1717.6|1717.4|1717.6|1717.4|1717.4|1717.2|0
1617022910000|2021-03-29 13:01:50|1717.4|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|1144
1617022920000|2021-03-29 13:02:00|1717.2|1717.2|1716.6|1716.2|1717.2|1717.2|1716.4|1716.2|1504
1617022930000|2021-03-29 13:02:10|1716.4|1716|1715.4|1715.2|1716.6|1716|1714.8|1714.6|7169
1617022940000|2021-03-29 13:02:20|1715.6|1715.4|1715|1714.6|1715.6|1715.4|1714.6|1714.4|2559
1617022950000|2021-03-29 13:02:30|1715.2|1714.8|1715.4|1715.2|1715.4|1715.2|1715.2|1714.6|3275
1617022960000|2021-03-29 13:02:40|1715.2|1715|1715|1714.8|1715.4|1715|1715|1714.6|4777
1617022970000|2021-03-29 13:02:50|1715.2|1714.6|1715.6|1715.4|1715.6|1715.4|1714.8|1714.4|525
1617022980000|2021-03-29 13:03:00|1715.8|1715.6|1716|1715.6|1716.2|1715.8|1715.8|1715.4|264
1617022990000|2021-03-29 13:03:10|1715.8|1715.8|1715.6|1715.4|1715.8|1715.8|1715.4|1715.2|0
1617023000000|2021-03-29 13:03:20|1715.8|1715.6|1716.4|1716.2|1716.4|1716.2|1715.8|1715.6|14851
1617023010000|2021-03-29 13:03:30|1716.2|1716|1716.4|1715.8|1716.4|1716|1715.8|1715.4|1802
1617023020000|2021-03-29 13:03:40|1716.2|1716|1716|1715.6|1716.2|1716|1716|1715.6|5000
1617023030000|2021-03-29 13:03:50|1715.8|1715.8|1715.8|1715.6|1716|1715.8|1715.8|1715.6|350
1617023040000|2021-03-29 13:04:00|1715.6|1715.4|1715.4|1715.2|1715.8|1715.4|1715.2|1715|1025
1617023050000|2021-03-29 13:04:10|1715.2|1715|1715.6|1715.2|1715.8|1715.6|1715.2|1715|500
1617023060000|2021-03-29 13:04:20|1715.8|1715.4|1716.4|1716|1716.4|1716.2|1715.8|1715.4|11056
1617023070000|2021-03-29 13:04:30|1716.2|1715.8|1715.6|1715.2|1716.2|1715.8|1715.6|1715.2|2875
1617023080000|2021-03-29 13:04:40|1715.8|1715.4|1715.8|1715.4|1715.8|1715.6|1715.6|1715.2|2078
1617023090000|2021-03-29 13:04:50|1716|1715.6|1716|1715.6|1716|1715.8|1716|1715.6|1509
1617023100000|2021-03-29 13:05:00|1716.2|1715.8|1716.4|1716.2|1716.6|1716.4|1716.2|1715.8|3397
1617023110000|2021-03-29 13:05:10|1716|1716|1716|1715.8|1716.4|1716|1716|1715.6|2440
1617023120000|2021-03-29 13:05:20|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|1702
1617023130000|2021-03-29 13:05:30|1716.2|1716|1715.6|1715.4|1716.4|1716|1715.6|1715.4|1327
1617023140000|2021-03-29 13:05:40|1715.4|1715.2|1715.2|1714.8|1715.4|1715.2|1714.6|1714.4|2743
1617023150000|2021-03-29 13:05:50|1715|1714.6|1715.2|1715|1715.2|1715|1715|1714.6|1205
1617023160000|2021-03-29 13:06:00|1715.4|1715.2|1715.4|1714.8|1715.4|1715.2|1715.4|1714.8|194
1617023170000|2021-03-29 13:06:10|1715.2|1715|1714.8|1714.2|1715.2|1715|1714.2|1714|6110
1617023180000|2021-03-29 13:06:20|1714.6|1714|1714.6|1714.2|1714.6|1714.2|1714.2|1714|350
1617023190000|2021-03-29 13:06:30|1714.8||1714.4||1714.8||1714.4||0
1617023200000|2021-03-29 13:06:40|1714.6|1714|1714.2|1714|1714.6|1714|1714.2|1714|208
1617023210000|2021-03-29 13:06:50|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.2|1714|350
1617023220000|2021-03-29 13:07:00|1714.4|1714|1714.2|1714|1714.6|1714.2|1714.2|1714|0
1617023230000|2021-03-29 13:07:10|1714|1713.8|1713.4|1713.2|1714|1713.8|1713.2|1713|2967
1617023240000|2021-03-29 13:07:20|1713.6|1713|1713.4|1713.2|1713.6|1713.4|1713.4|1713|1918
1617023250000|2021-03-29 13:07:30|1713.2|1713|1713.2|1712.8|1713.2|1713.2|1713|1712.6|3922
1617023260000|2021-03-29 13:07:40|1713.4|1713|1713.2|1712.8|1713.4|1713|1713.2|1712.8|300
1617023270000|2021-03-29 13:07:50|1713|1713|1713.2|1713|1713.4|1713.2|1713|1713|3485
1617023280000|2021-03-29 13:08:00|1713.4|1713.2|1713.8|1713.6|1714|1713.8|1713.4|1713.2|3395
1617023290000|2021-03-29 13:08:10|1714|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|0
1617023300000|2021-03-29 13:08:20|1713.6|1713.4|1713.6|1713.4|1713.8|1713.6|1713.6|1713.4|2845
1617023310000|2021-03-29 13:08:30|1713.8|1713.6|1714.4|1714|1714.4|1714.2|1713.6|1713.4|25356
1617023320000|2021-03-29 13:08:40|1714.6|1714.2|1714.4|1714.2|1714.6|1714.4|1714|1713.8|3605
1617023330000|2021-03-29 13:08:50|1714.6|1714|1714.6|1714.2|1714.6|1714.4|1714.4|1714|760
1617023340000|2021-03-29 13:09:00|1714.4|1714|1714.4|1714|1714.6|1714.4|1714.4|1714|205
1617023350000|2021-03-29 13:09:10|1714.2|1714.2|1714.4|1714.2|1714.6|1714.2|1714.2|1714|206
1617023360000|2021-03-29 13:09:20|1714.2|1714|1714.2|1714|1714.2|1714.2|1714|1713.6|4364
1617023370000|2021-03-29 13:09:30|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1714.2|1714|2732
1617023380000|2021-03-29 13:09:40|1714.6|1714|1715.2|1714.8|1715.4|1715.2|1714.6|1714|6094
1617023390000|2021-03-29 13:09:50||1715||1715||1715||1714.8|0
1617023400000|2021-03-29 13:10:00|1715|1714.8|1715.2|1714.8|1715.2|1715|1715|1714.8|1678
1617023410000|2021-03-29 13:10:10|1715|1714.6|1714.2|1714|1715.2|1714.6|1714|1713.8|4686
1617023420000|2021-03-29 13:10:20|1714|1713.8|1714|1713.6|1714|1713.8|1713.6|1713.4|609
1617023430000|2021-03-29 13:10:30|1713.8|1713.4|1713.4|1713.2|1713.8|1713.6|1713.4|1713.2|194
1617023440000|2021-03-29 13:10:40|1713.6|1713.4|1713.8|1713.4|1714.2|1713.8|1713.6|1713.4|476
1617023450000|2021-03-29 13:10:50|1714|1713.6|1713.6|1713.4|1714|1713.6|1713.6|1713.2|205
1617023460000|2021-03-29 13:11:00|1713.4|1713.2|1713.2|1713|1713.6|1713.2|1713.2|1713|1071
1617023470000|2021-03-29 13:11:10|1713.4|1712.8|1713.4|1713|1713.4|1713|1713|1712.6|160
1617023480000|2021-03-29 13:11:20|1713.6|1713.2|1713.6|1713.4|1713.6|1713.4|1713.6|1713.2|911
1617023490000|2021-03-29 13:11:30|1713.8|1713.6|1713.6|1713.2|1714.4|1714.2|1713.6|1713.2|6324
1617023500000|2021-03-29 13:11:40|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|0
1617023510000|2021-03-29 13:11:50|1713.6|1713.2|1713.6|1713.4|1713.6|1713.4|1713.2|1712.8|984
1617023520000|2021-03-29 13:12:00|1713.8|1713.6|1714|1713.8|1714.2|1713.8|1713.6|1713.4|838
1617023530000|2021-03-29 13:12:10|1714.2|1714|1714.4|1714.2|1714.6|1714.2|1714|1713.8|33
1617023540000|2021-03-29 13:12:20|1714.2|1714|1714|1713.8|1714.4|1714.2|1713.8|1713.6|5428
1617023550000|2021-03-29 13:12:30|1713.8|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.6|1334
1617023560000|2021-03-29 13:12:40|1714|1713.8|1713.8|1713.6|1714.2|1714|1713.8|1713.4|2141
1617023570000|2021-03-29 13:12:50|1714|1713.4|1713.4|1713|1714|1713.6|1713.4|1713|1052
1617023580000|2021-03-29 13:13:00|1713.2|1712.8|1714.2|1713.8|1714.2|1714|1713|1712.8|18801
1617023590000|2021-03-29 13:13:10|1714||1714||1714||1714||0
1617023600000|2021-03-29 13:13:20|1713.8|1713.6|1713.8|1713.4|1714|1713.8|1713.6|1713.4|1358
1617023610000|2021-03-29 13:13:30|1713.6|1713.6|1714|1713.8|1714|1713.8|1713.6|1713.4|209
1617023620000|2021-03-29 13:13:40|1714.2|1714|1714.2|1713.8|1714.4|1714.2|1714.2|1713.8|2953
1617023630000|2021-03-29 13:13:50|1714.4|1713.6|1714.4|1714.2|1714.4|1714.2|1714.4|1713.6|395
1617023640000|2021-03-29 13:14:00|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|2781
1617023650000|2021-03-29 13:14:10|1715|1714.8|1714.6|1714.4|1715|1714.8|1714.6|1714.4|2642
1617023660000|2021-03-29 13:14:20|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|0
1617023670000|2021-03-29 13:14:30|1714.6|1714.2|1714.4|1714.2|1714.6|1714.2|1714.4|1714.2|11072
1617023680000|2021-03-29 13:14:40|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1058
1617023690000|2021-03-29 13:14:50|1714.4|1714.2|1714|1713.8|1714.4|1714.2|1714|1713.8|30005
1617023700000|2021-03-29 13:15:00|1713.8|1713.6|1713.8|1713.6|1713.8|1713.6|1713.6|1713.4|949
1617023710000|2021-03-29 13:15:10|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|1494
1617023720000|2021-03-29 13:15:20|1713.4|1713.2|1712.8|1712.6|1713.4|1713.2|1712.8|1712.6|16969
1617023730000|2021-03-29 13:15:30|1712.6|1712.4|1712.2|1712|1712.6|1712.4|1712.2|1712|6729
1617023740000|2021-03-29 13:15:40|1712.4|1712.2|1712.4|1712.2|1712.6|1712.2|1712.2|1712|850
1617023750000|2021-03-29 13:15:50|1712.6|1712.4|1713|1712.6|1713|1712.8|1712.4|1712.2|8178
1617023760000|2021-03-29 13:16:00|1713.2|1712.8|1713|1712.8|1713.2|1713|1712.8|1712.6|4692
1617023770000|2021-03-29 13:16:10|1712.8|1712.6|1712.8|1712.6|1713|1712.8|1712.8|1712.6|2979
1617023780000|2021-03-29 13:16:20|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|6706
1617023790000|2021-03-29 13:16:30|1712.8||1712.6||1712.8||1712.6||1939
1617023800000|2021-03-29 13:16:40|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|1191
1617023810000|2021-03-29 13:16:50|1712.8||1712.6||1712.8||1712.6||500
1617023820000|2021-03-29 13:17:00|1712.8|1712.6|1712.6|1712.4|1713|1712.8|1712.6|1712.4|14770
1617023830000|2021-03-29 13:17:10|1712.8|1712.6|1712.6|1712.4|1713|1712.6|1712.4|1712.2|9344
1617023840000|2021-03-29 13:17:20|1712.8|1712.2|1712.8|1712.6|1712.8|1712.6|1712.6|1712.2|0
1617023850000|2021-03-29 13:17:30|1712.6|1712.2|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|6951
1617023860000|2021-03-29 13:17:40|1712.2|1712|1712.4|1712.2|1712.6|1712.2|1712.2|1712|8413
1617023870000|2021-03-29 13:17:50|1712.2|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|1823
1617023890000|2021-03-29 13:18:10|1712.4|1712.2|1712.4|1712|1712.6|1712.4|1712.4|1712|1960
1617023900000|2021-03-29 13:18:20|1712.6|1712.2|1712.4|1712|1712.6|1712.4|1712.2|1712|252
1617023910000|2021-03-29 13:18:30|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|1712.6|1712|0
1617023920000|2021-03-29 13:18:40|1712.8|1712.4|1712.6|1712.4|1712.8|1712.6|1712.6|1712.2|692
1617023930000|2021-03-29 13:18:50|1712.8|1712.6|1712.4|1712.2|1712.8|1712.6|1712.2|1712|1081
1617023940000|2021-03-29 13:19:00|1712.2|1712|1712.4|1712.2|1712.4|1712.2|1712.2|1712|50
1617023950000|2021-03-29 13:19:10|1712.6|1712.4|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|3129
1617023960000|2021-03-29 13:19:20|1712.2|1712|1712.4|1711.8|1712.4|1712|1711.8|1711.6|1816
1617023970000|2021-03-29 13:19:30|1712|1711.6|1712.4|1712|1712.6|1712.2|1712|1711.6|1375
1617023980000|2021-03-29 13:19:40|1712.2|1711.8|1712.6|1712.2|1712.6|1712.2|1712.2|1711.8|1616
1617023990000|2021-03-29 13:19:50|1712.4|1712|1712.4|1712.2|1712.8|1712.6|1712.4|1712|2895
1617024000000|2021-03-29 13:20:00|1712.6|1712|1712.4|1712.2|1712.6|1712.2|1712.2|1711.8|7303
1617024010000|2021-03-29 13:20:10|1712.2|1712|1712.8|1712.4|1712.8|1712.6|1712.2|1712|4409
1617024020000|2021-03-29 13:20:20|1713|1712.6|1712.8|1712.4|1713|1712.8|1712.6|1712.4|1256
1617024030000|2021-03-29 13:20:30|1712.6|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|0
1617024040000|2021-03-29 13:20:40|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|1144
1617024050000|2021-03-29 13:20:50|1712.4|1712.2|1712.4|1712.2|1712.6|1712.2|1712.4|1712|3917
1617024060000|2021-03-29 13:21:00|1712.6|1712|1712.6|1712.2|1712.6|1712.2|1712.4|1712|332
1617024070000|2021-03-29 13:21:10|1712.8|1712.4|1712.6|1712.4|1712.8|1712.4|1712.4|1712.2|921
1617024080000|2021-03-29 13:21:20|1712.8|1712.6|1713|1712.6|1713|1712.6|1712.6|1712.4|0
1617024090000|2021-03-29 13:21:30|1712.8||1713||1713||1712.8||0
1617024100000|2021-03-29 13:21:40|1712.8|1712.8|1713|1712.8|1713.2|1713|1712.8|1712.6|2643
1617024110000|2021-03-29 13:21:50|1712.8|1712.6|1712.8|1712.4|1712.8|1712.6|1712.6|1712.4|560
1617024120000|2021-03-29 13:22:00|1713|1712.6|1713.2|1713|1713.2|1713|1713|1712.6|405
1617024130000|2021-03-29 13:22:10|1713.4|1713.2|1713.2|1713|1713.4|1713.2|1713.2|1713|3568
1617024140000|2021-03-29 13:22:20|1713.4|1713.2|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|3635
1617024150000|2021-03-29 13:22:30|1713.8|1713.4|1713.6|1713.4|1713.8|1713.6|1713.6|1713.4|1623
1617024160000|2021-03-29 13:22:40|1713.8|1713.6|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|6212
1617024170000|2021-03-29 13:22:50|1713.6|1713.6|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|205
1617024180000|2021-03-29 13:23:00|1713.6|1713.6|1713.4|1713.2|1713.8|1713.6|1713.4|1713.2|1943
1617024190000|2021-03-29 13:23:10|1713.2|1713|1713.6|1713.2|1713.8|1713.4|1713.2|1712.8|1007
1617024200000|2021-03-29 13:23:20|1713.4|1713|1713.6|1713|1713.6|1713|1713.4|1713|0
1617024210000|2021-03-29 13:23:30|1713.8|1713.2|1713.8|1713.6|1714|1713.6|1713.8|1713.2|0
1617024220000|2021-03-29 13:23:40|1713.6|1713.4|1713.8|1713.6|1713.8|1713.6|1713.6|1713.4|205
1617024230000|2021-03-29 13:23:50|1714|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|168
1617024240000|2021-03-29 13:24:00|1714|1713.8|1714|1713.6|1714.2|1714|1713.8|1713.6|3555
1617024260000|2021-03-29 13:24:20|1713.8|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|350
1617024270000|2021-03-29 13:24:30|1713.6|1713.4|1713.8|1713.6|1713.8|1713.6|1713.4|1713.2|2224
1617024280000|2021-03-29 13:24:40|1714|1713.4|1714|1713.6|1714|1713.8|1713.8|1713.4|3068
1617024300000|2021-03-29 13:25:00|1713.8|1713.8|1713.8|1713.4|1714|1713.8|1713.6|1713.2|4077
1617024310000|2021-03-29 13:25:10|1713.6|1713.2|1713.2|1713|1713.6|1713.4|1713.2|1713|0
1617024320000|2021-03-29 13:25:20|1713|1712.8|1712.8|1712.6|1713|1712.8|1712.8|1712.4|2506
1617024330000|2021-03-29 13:25:30|1713|1712.4|1713.2|1713|1713.2|1713|1713|1712.4|200
1617024340000|2021-03-29 13:25:40|1713|1712.8|1713.6|1713.2|1713.6|1713.4|1713|1712.8|7769
1617024350000|2021-03-29 13:25:50|1713.8|1713.4|1714|1713.8|1714|1713.8|1713.8|1713.4|1549
1617024360000|2021-03-29 13:26:00|1713.8|1713.6|1713.8|1713.6|1714|1713.8|1713.8|1713.6|1575
1617024370000|2021-03-29 13:26:10|1714|1713.4|1713.6|1713.4|1714|1713.4|1713.2|1713|1118
1617024380000|2021-03-29 13:26:20|1713.8||1713.6||1713.8||1713.6||0
1617024400000|2021-03-29 13:26:40|1713.4|1713.2|1713|1712.6|1713.6|1713.2|1713|1712.6|1391
1617024410000|2021-03-29 13:26:50|1712.8|1712.4|1712.8|1712.6|1713|1712.6|1712.6|1712.4|1418
1617024420000|2021-03-29 13:27:00|1713|1712.8|1714.2|1714|1714.4|1714|1713|1712.8|2054
1617024430000|2021-03-29 13:27:10|1714|1713.8|1713.6|1713.4|1714|1713.8|1713.6|1713.4|500
1617024440000|2021-03-29 13:27:20|1713.8|1713.6|1713.8|1713.6|1713.8|1713.6|1713.8|1713.4|509
1617024450000|2021-03-29 13:27:30|1713.6|1713.4|1713.6|1713.2|1713.6|1713.6|1713.4|1713.2|1200
1617024460000|2021-03-29 13:27:40|1713.8|1713.4|1713.8|1713.6|1713.8|1713.6|1713.8|1713.4|597
1617024470000|2021-03-29 13:27:50|1714|1713.4|1713.6|1713.2|1714|1713.8|1713.6|1713.2|3423
1617024480000|2021-03-29 13:28:00|1713.4|1713.4|1713.6|1713.4|1713.8|1713.6|1713.4|1713|1136
1617024490000|2021-03-29 13:28:10|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1712.8|3127
1617024500000|2021-03-29 13:28:20|1713.2|1713.2|1713.4|1713|1713.6|1713.2|1713.2|1713|901
1617024510000|2021-03-29 13:28:30|1713.2|1713.2|1712.8|1712.6|1713.2|1713.2|1712.8|1712.4|169
1617024520000|2021-03-29 13:28:40|1713|1712.4|1713|1712.6|1713|1712.6|1713|1712.4|0
1617024530000|2021-03-29 13:28:50|1712.8|1712.8|1712.8|1712.6|1713.2|1712.8|1712.8|1712.6|626
1617024540000|2021-03-29 13:29:00|1712.6|1712.4|1713|1712.6|1713|1712.6|1712.4|1712.2|2035
1617024550000|2021-03-29 13:29:10|1713.2|1713|1713|1712.8|1713.2|1713|1713|1712.6|3154
1617024560000|2021-03-29 13:29:20|1712.8|1712.6|1712.8|1712.4|1712.8|1712.6|1712.6|1712.2|0
1617024570000|2021-03-29 13:29:30|1713|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|1441
1617024580000|2021-03-29 13:29:40|1713.2|1712.8|1713.4|1713.2|1713.4|1713.2|1713.2|1712.6|2554
1617024590000|2021-03-29 13:29:50|1713.6|1713.4|1713.4|1713.2|1714.2|1713.8|1713.2|1713|5161
1617024600000|2021-03-29 13:30:00|1713.6|1713|1712.6|1712.2|1716|1715.8|1712.6|1712.2|36153
1617024610000|2021-03-29 13:30:10|1712.4|1712|1712|1711.6|1712.8|1712.6|1710.6|1710.4|19011
1617024620000|2021-03-29 13:30:20|1711.8|1711.8|1710.8|1710.6|1712.2|1712|1710.8|1710.4|14178
1617024630000|2021-03-29 13:30:30|1711|1711|1711.2|1711|1711.6|1711.4|1710.8|1710.6|10723
1617024640000|2021-03-29 13:30:40|1711.4|1711.2|1711.8|1711.4|1711.8|1711.6|1711.4|1711|884
1617024650000|2021-03-29 13:30:50|1712|1711.6|1712.2|1711.8|1712.6|1712.4|1711.8|1711.4|20790
1617024660000|2021-03-29 13:31:00|1712.4|1712|1712.6|1712.4|1713.6|1713.4|1712.2|1712|10438
1617024670000|2021-03-29 13:31:10|1712.8|1712.6|1713.8|1713.4|1713.8|1713.6|1712.6|1712.4|2850
1617024680000|2021-03-29 13:31:20|1713.6|1713.2|1713.6|1713.4|1714.2|1713.8|1713.4|1713.2|9663
1617024690000|2021-03-29 13:31:30|1713.8|1713.2|1713.4|1713|1714|1713.6|1713.2|1713|616
1617024700000|2021-03-29 13:31:40|1713.6|1712.8|1715|1714.8|1715|1714.8|1713.6|1712.8|5955
1617024710000|2021-03-29 13:31:50|1714.8|1714.6|1714.2|1713.8|1714.8|1714.6|1714.2|1713.8|912
1617024720000|2021-03-29 13:32:00|1714|1714|1714.4|1714|1714.4|1714.2|1713.6|1713.4|1794
1617024730000|2021-03-29 13:32:10|1714.2|1714.2|1715|1714.6|1715|1714.8|1714.2|1714|75
1617024740000|2021-03-29 13:32:20|1714.8|1714.8|1714.8|1714.6|1715|1714.8|1714.4|1714.2|1947
1617024750000|2021-03-29 13:32:30|1714.6|1714.4|1716.4|1716|1716.6|1716|1714.6|1714.2|4000
1617024760000|2021-03-29 13:32:40|1716.6|1716.2|1716.2|1715.8|1716.8|1716.6|1715.8|1715.4|4650
1617024770000|2021-03-29 13:32:50|1716|1715.6|1716.4|1716|1716.4|1716.2|1715.8|1715.6|1480
1617024780000|2021-03-29 13:33:00|1716.2|1715.8|1716.4|1716|1716.8|1716.4|1715.6|1715.4|5082
1617024790000|2021-03-29 13:33:10|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716|1715.6|3032
1617024800000|2021-03-29 13:33:20|1716.2|1715.8|1715|1714.8|1716.2|1715.8|1714|1713.6|29533
1617024810000|2021-03-29 13:33:30|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.6|1714.4|1061
1617024820000|2021-03-29 13:33:40|1714.8|1714.4|1714|1713.8|1714.8|1714.4|1713.4|1713.2|6335
1617024830000|2021-03-29 13:33:50|1714.2|1713.6|1715|1714.6|1715|1714.8|1714|1713.6|3344
1617024840000|2021-03-29 13:34:00|1714.8|1714.8|1714.4|1713.8|1715|1714.8|1714.4|1713.8|2737
1617024850000|2021-03-29 13:34:10|1714.2|1714|1713.4|1713.2|1714.2|1714|1713.2|1713|6411
1617024860000|2021-03-29 13:34:20|1713.6|1713.4|1715|1714.6|1715.2|1714.8|1713.6|1713.4|4631
1617024870000|2021-03-29 13:34:30|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.2|1713.8|3872
1617024880000|2021-03-29 13:34:40|1714.4|1714|1714.6|1714.4|1714.8|1714.4|1714|1713.8|188
1617024890000|2021-03-29 13:34:50|1714.4|1714.2|1714.2|1713.8|1714.6|1714.4|1714|1713.8|1059
1617024900000|2021-03-29 13:35:00|1714.4|1714|1714.6|1714.2|1714.8|1714.6|1714.2|1713.8|3191
1617024910000|2021-03-29 13:35:10|1714.4|1714.4|1714.6|1714|1714.8|1714.6|1714.4|1714|2808
1617024920000|2021-03-29 13:35:20|1714.4|1713.8|1713.6|1713.2|1714.4|1713.8|1713.4|1713|450
1617024930000|2021-03-29 13:35:30|1713.4|1713.4|1714.4|1714|1714.4|1714|1713.4|1713.4|1384
1617024940000|2021-03-29 13:35:40|1714.2|1713.8|1712.8|1712.6|1714.4|1714|1712.8|1712.4|5221
1617024950000|2021-03-29 13:35:50|1713|1712.4|1712.8|1712.4|1713|1712.6|1712.4|1712.2|2647
1617024960000|2021-03-29 13:36:00|1712|1711.8|1712.4|1712|1712.4|1712|1711.6|1711.2|11623
1617024970000|2021-03-29 13:36:10|1712.2|1711.4|1711.6|1711|1712.2|1711.8|1711.2|1710.8|7795
1617024980000|2021-03-29 13:36:20|1711.8|1711.2|1712|1711.8|1712.2|1712|1711.6|1711.2|7322
1617024990000|2021-03-29 13:36:30|1712.2|1712|1712.2|1712|1712.4|1712.2|1712|1711.8|2564
1617025000000|2021-03-29 13:36:40|1712.4|1711.8|1711.4|1711|1712.4|1712|1711.2|1710.8|2822
1617025010000|2021-03-29 13:36:50|1711.2|1710.8|1712.2|1712|1712.2|1712|1710.8|1710.6|1830
1617025020000|2021-03-29 13:37:00|1712|1711.8|1712|1711.8|1712.2|1712|1711.6|1711.2|30
1617025030000|2021-03-29 13:37:10|1711.8|1711.6|1712.2|1712|1712.6|1712.4|1711.6|1711.4|4437
1617025040000|2021-03-29 13:37:20|1712.6|1712.2|1712.4|1712.2|1712.6|1712.4|1712.2|1712|9975
1617025050000|2021-03-29 13:37:30|1712.6|1712.4|1713|1712.8|1713.6|1713.4|1712.4|1712.2|7563
1617025060000|2021-03-29 13:37:40|1713.2|1713|1713.2|1712.8|1713.4|1713|1713|1712.8|415
1617025070000|2021-03-29 13:37:50|1713|1712.6|1713|1712.6|1713|1712.6|1712|1711.6|2537
1617025080000|2021-03-29 13:38:00|1712.8|1712.4|1713.2|1712.8|1713.4|1713.2|1712.8|1712.4|690
1617025090000|2021-03-29 13:38:10|1713|1713|1713.6|1713.4|1713.8|1713.6|1713|1712.8|1852
1617025100000|2021-03-29 13:38:20|1713.8|1713.2|1714.4|1714|1714.4|1714.2|1713.6|1713.2|1660
1617025110000|2021-03-29 13:38:30|1714.2|1714.2|1714.2|1713.8|1714.8|1714.4|1714|1713.6|861
1617025120000|2021-03-29 13:38:40|1714|1713.6|1714.6|1714.2|1714.8|1714.2|1714|1713.6|527
1617025130000|2021-03-29 13:38:50|1714.8|1714.4|1714.4|1714.2|1714.8|1714.6|1714.2|1714|2546
1617025140000|2021-03-29 13:39:00|1714.6|1714|1713.4|1713.2|1714.6|1714.2|1713.4|1713|5070
1617025150000|2021-03-29 13:39:10|1713.6|1713|1714.2|1714|1714.4|1714.2|1713.6|1713|856
1617025160000|2021-03-29 13:39:20|1714.4|1713.8|1713.8|1713.6|1714.4|1714|1713.6|1713.2|1590
1617025170000|2021-03-29 13:39:30|1714|1713.4|1715|1714.6|1715|1714.8|1714|1713.4|1927
1617025180000|2021-03-29 13:39:40|1714.8|1714.4|1715.2|1715|1715.2|1715|1714.8|1714.4|3757
1617025190000|2021-03-29 13:39:50|1715.4|1715.2|1714.8|1714.4|1715.4|1715.2|1714.6|1714.2|5786
1617025200000|2021-03-29 13:40:00|1714.6|1714.6|1714|1713.6|1714.8|1714.6|1713.6|1713.4|1649
1617025210000|2021-03-29 13:40:10|1713.8|1713.4|1713.6|1713.2|1714.2|1713.8|1713.4|1713.2|1241
1617025220000|2021-03-29 13:40:20|1713.4|1713|1713.2|1713|1713.6|1713.4|1713.2|1713|6399
1617025230000|2021-03-29 13:40:30|1713.4|1713.2|1713.4|1713|1713.6|1713.4|1713.2|1713|1472
1617025240000|2021-03-29 13:40:40|1713.2|1712.8|1712.6|1712.4|1713.4|1712.8|1712.6|1712.2|3489
1617025250000|2021-03-29 13:40:50|1712.8|1712.6|1713.2|1712.8|1713.4|1713.2|1712.6|1712.2|5592
1617025260000|2021-03-29 13:41:00|1713|1712.6|1714|1713.8|1714.2|1713.8|1712.6|1712.2|5454
1617025270000|2021-03-29 13:41:10|1714.2|1713.6|1713.6|1713.2|1714.2|1713.6|1713.6|1713.2|716
1617025280000|2021-03-29 13:41:20|1713.4|1713|1712.8|1712.4|1713.4|1713|1712.6|1712.2|1571
1617025290000|2021-03-29 13:41:30|1712.6|1712.6|1712|1711.6|1712.6|1712.6|1711.6|1711.4|262
1617025300000|2021-03-29 13:41:40|1711.8|1711.4|1711.6|1711.4|1712|1711.6|1711.2|1711|5589
1617025310000|2021-03-29 13:41:50|1711.8|1711.6|1711.6|1711.2|1711.8|1711.6|1711.4|1711|2517
1617025320000|2021-03-29 13:42:00|1711.4|1711.4|1711.6|1711.2|1712|1711.6|1711.2|1711|24716
1617025330000|2021-03-29 13:42:10|1711.4|1711|1712|1711.8|1712.4|1712|1711.2|1711|11820
1617025340000|2021-03-29 13:42:20|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.8|1711.4|1126
1617025350000|2021-03-29 13:42:30|1711.8|1711.4|1711|1710.8|1712|1711.6|1711|1710.6|2288
1617025360000|2021-03-29 13:42:40|1711.2|1711|1710.8|1710.4|1711.6|1711.4|1710.4|1710.2|771
1617025370000|2021-03-29 13:42:50|1710.6|1710.2|1710.8|1710.2|1710.8|1710.6|1710.2|1710|493
1617025380000|2021-03-29 13:43:00|1711|1710.4|1711.4|1711.2|1711.4|1711.2|1711|1710.4|6265
1617025390000|2021-03-29 13:43:10|1711.6|1711.4|1711.6|1711.2|1712|1711.6|1711|1710.6|5688
1617025400000|2021-03-29 13:43:20|1711.8|1711.4|1712.2|1711.8|1712.2|1711.8|1711.4|1711|15493
1617025410000|2021-03-29 13:43:30|1712.4|1712|1712|1711.6|1712.4|1712.2|1711.4|1711.2|3339
1617025420000|2021-03-29 13:43:40|1711.8|1711.4|1712.4|1712|1712.8|1712.4|1711.8|1711.4|9826
1617025430000|2021-03-29 13:43:50|1712.2|1712.2|1712.8|1712.6|1713|1712.8|1712.2|1712.2|4822
1617025440000|2021-03-29 13:44:00|1712.6|1712.4|1713.4|1713|1713.6|1713.2|1712.6|1712.4|6021
1617025450000|2021-03-29 13:44:10|1713.2|1712.8|1712.8|1712.4|1713.2|1712.8|1712.4|1712.2|2295
1617025460000|2021-03-29 13:44:20|1712.6|1712.2|1712.8|1712.4|1713|1712.8|1712.2|1712|1259
1617025470000|2021-03-29 13:44:30|1712.6|1712.6|1712.8|1712.4|1712.8|1712.6|1712.4|1712.2|3064
1617025480000|2021-03-29 13:44:40|1712.6|1712.2|1713|1712.8|1713.2|1713|1712.6|1712.2|1712
1617025490000|2021-03-29 13:44:50|1712.8|1712.6|1713|1712.8|1713.2|1713|1712.6|1712.4|3818
1617025500000|2021-03-29 13:45:00|1713.2|1713|1712.4|1712.2|1713.2|1713|1712|1711.8|2763
1617025510000|2021-03-29 13:45:10|1712.6|1712.4|1712.2|1712|1713.2|1712.8|1712|1711.6|1701
1617025520000|2021-03-29 13:45:20|1712.4|1711.8|1712.6|1712.2|1712.8|1712.4|1712|1711.6|2365
1617025530000|2021-03-29 13:45:30|1712.8|1712|1713|1712.8|1713.2|1713|1712.6|1712|400
1617025540000|2021-03-29 13:45:40|1712.8|1712.6|1713.6|1713.2|1713.8|1713.6|1712.8|1712.6|7001
1617025550000|2021-03-29 13:45:50|1713.8|1713|1713.4|1713.2|1713.8|1713.6|1713.2|1712.8|25936
1617025560000|2021-03-29 13:46:00|1713.6|1713.4|1713.8|1713.6|1714.2|1714|1713.4|1713.2|5980
1617025570000|2021-03-29 13:46:10|1713.6|1713.4|1713.8|1713.2|1713.8|1713.6|1713.4|1713|250
1617025580000|2021-03-29 13:46:20|1713.6|1713.4|1713.8|1713.6|1714|1713.8|1713.6|1713.4|1397
1617025590000|2021-03-29 13:46:30|1714|1713.4|1714|1713.6|1714.2|1713.8|1713.6|1713.4|4650
1617025600000|2021-03-29 13:46:40|1713.8|1713.4|1713.8|1713.2|1713.8|1713.4|1713.2|1713|1247
1617025610000|2021-03-29 13:46:50|1713.6|1713.4|1713.6|1713|1713.8|1713.4|1713.4|1713|205
1617025620000|2021-03-29 13:47:00|1713.8|1713.2|1713.6|1713.4|1713.8|1713.6|1713.4|1713|730
1617025630000|2021-03-29 13:47:10|1713.4|1713.2|1714|1713.4|1714|1713.8|1713.4|1713.2|2084
1617025640000|2021-03-29 13:47:20|1713.8|1713.2|1712.8|1712.6|1713.8|1713.2|1712.6|1712.4|4781
1617025650000|2021-03-29 13:47:30|1713|1712.8|1712.2|1711.6|1713|1712.8|1711.8|1711.4|2198
1617025660000|2021-03-29 13:47:40|1712|1711.4|1711.6|1711.2|1712.2|1711.8|1711.2|1711|4851
1617025670000|2021-03-29 13:47:50|1711.4|1711|1711|1710.6|1711.6|1711.2|1711|1710.4|6130
1617025680000|2021-03-29 13:48:00|1710.8|1710.8|1711.8|1711.4|1712|1711.8|1710.8|1710.6|2775
1617025690000|2021-03-29 13:48:10|1711.6|1711.6|1711.6|1711.2|1712|1711.6|1711.4|1711|1134
1617025700000|2021-03-29 13:48:20|1711.4|1711|1711.8|1711.6|1712|1711.6|1711.2|1711|757
1617025710000|2021-03-29 13:48:30|1712|1711.8|1710.8|1710.4|1712|1711.8|1710.8|1710.4|4678
1617025720000|2021-03-29 13:48:40|1710.6|1710.2|1710.8|1710.4|1710.8|1710.6|1710.2|1710|22313
1617025730000|2021-03-29 13:48:50|1710.6|1710.2|1711|1710.6|1711.2|1711|1710.6|1710.2|820
1617025740000|2021-03-29 13:49:00|1710.8|1710.8|1710.4|1710|1710.8|1710.8|1710.2|1710|3642
1617025750000|2021-03-29 13:49:10|1710.6|1710.2|1708|1707.8|1710.6|1710.2|1707.8|1707.6|16635
1617025760000|2021-03-29 13:49:20|1707.8|1707.6|1708.4|1708|1708.4|1708|1707.8|1707.6|1846
1617025770000|2021-03-29 13:49:30|1708.2|1707.8|1706.4|1706.2|1708.2|1708|1706.2|1706|13204
1617025780000|2021-03-29 13:49:40|1706.2|1706|1706.6|1706.2|1706.6|1706.4|1706.2|1706|2138
1617025790000|2021-03-29 13:49:50|1706.4|1706.4|1706.8|1706.4|1706.8|1706.6|1706.4|1706|151
1617025800000|2021-03-29 13:50:00|1706.6|1706.2|1707.6|1707.2|1707.6|1707.2|1706.2|1706|6581
1617025810000|2021-03-29 13:50:10|1707.4|1707|1707.8|1707.4|1708.4|1708|1707.4|1707|6600
1617025820000|2021-03-29 13:50:20|1707.6|1707.6|1707.6|1707.2|1708.2|1708|1707.2|1706.8|3628
1617025830000|2021-03-29 13:50:30|1707.4|1707.4|1707|1706.6|1707.4|1707.4|1706.4|1706.2|10030
1617025840000|2021-03-29 13:50:40|1706.8|1706.4|1707|1706.8|1707|1706.8|1706.8|1706.4|262
1617025850000|2021-03-29 13:50:50|1706.8|1706.6|1707|1706.8|1707.2|1707|1706.8|1706.4|7750
1617025860000|2021-03-29 13:51:00|1706.8|1706.6|1707.2|1707|1707.2|1707|1706.6|1706.4|11082
1617025870000|2021-03-29 13:51:10|1707|1706.8|1707.6|1707.2|1707.8|1707.4|1707|1706.8|10620
1617025880000|2021-03-29 13:51:20|1707.4|1707|1707|1706.6|1707.8|1707.4|1706.6|1706.4|5667
1617025890000|2021-03-29 13:51:30|1706.8|1706.4|1706.2|1705.8|1707|1706.8|1705.8|1705.4|6843
1617025900000|2021-03-29 13:51:40|1706.4|1706|1706.2|1705.8|1706.6|1706.2|1706|1705.6|130
1617025910000|2021-03-29 13:51:50|1706.4|1705.6|1706.4|1705.8|1706.4|1705.8|1706|1705.6|0
1617025920000|2021-03-29 13:52:00|1706.6|1706|1706.6|1706.4|1706.8|1706.4|1706.4|1706|3472
1617025930000|2021-03-29 13:52:10|1706.4|1706.2|1706.6|1706.4|1706.8|1706.6|1706.2|1705.8|3850
1617025940000|2021-03-29 13:52:20|1706.8|1706.2|1706.4|1706.2|1706.8|1706.4|1706|1705.8|1526
1617025950000|2021-03-29 13:52:30|1706.6|1706.4|1707|1706.6|1707.4|1707.2|1706.4|1706.2|6462
1617025960000|2021-03-29 13:52:40|1707.2|1706.8|1707.2|1707|1707.4|1707|1707.2|1706.8|569
1617025970000|2021-03-29 13:52:50|1707.4|1706.8|1707.4|1707.2|1707.6|1707.4|1707.2|1706.8|3572
1617025980000|2021-03-29 13:53:00|1707.2|1707|1707.4|1706.8|1707.8|1707.4|1707|1706.8|1350
1617025990000|2021-03-29 13:53:10|1707.2|1707|1707.6|1707.4|1708|1707.8|1707.2|1707|5531
1617026000000|2021-03-29 13:53:20|1707.8|1707.2|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|641
1617026010000|2021-03-29 13:53:30|1708|1707.6|1708.4|1707.8|1708.6|1708.2|1708|1707.6|797
1617026020000|2021-03-29 13:53:40|1708.2|1708|1708|1707.6|1708.4|1708|1707.8|1707.6|1000
1617026030000|2021-03-29 13:53:50|1708.2|1707.8|1708.8|1708.4|1708.8|1708.6|1708|1707.8|648
1617026040000|2021-03-29 13:54:00|1708.6|1708.6|1708.4|1708|1708.8|1708.6|1708.2|1708|1448
1617026050000|2021-03-29 13:54:10|1708.2|1708.2|1708.4|1708|1708.6|1708.4|1708.2|1708|1501
1617026060000|2021-03-29 13:54:20|1708.2|1708.2|1709.4|1709|1709.4|1709.2|1708.2|1708|8868
1617026070000|2021-03-29 13:54:30|1709.6|1709.2|1710.2|1709.8|1710.8|1710.2|1709.6|1709.2|12087
1617026080000|2021-03-29 13:54:40|1710|1709.6|1710|1709.4|1710.2|1709.8|1709.6|1709.2|946
1617026090000|2021-03-29 13:54:50|1709.8|1709.2|1709.6|1709.2|1710|1709.4|1709.4|1709.2|1220
1617026100000|2021-03-29 13:55:00|1709.4|1709|1709.4|1709|1709.8|1709.4|1709|1708.6|1536
1617026110000|2021-03-29 13:55:10|1709.6|1709.2|1710|1709.6|1710|1709.6|1709.2|1709|1598
1617026120000|2021-03-29 13:55:20|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.4|1709|1201
1617026130000|2021-03-29 13:55:30|1710.2|1709.4|1710.8|1710.6|1711|1710.6|1710.2|1709.4|6623
1617026140000|2021-03-29 13:55:40|1710.6|1710.4|1712|1711.6|1712.2|1712|1710.6|1710.2|11911
1617026150000|2021-03-29 13:55:50|1711.8|1711.8|1712.4|1712|1712.6|1712.2|1711.6|1711.4|1868
1617026160000|2021-03-29 13:56:00|1712.6|1712.2|1712.8|1712.2|1712.8|1712.6|1712.2|1711.8|3032
1617026170000|2021-03-29 13:56:10|1712.6|1712.4|1712.4|1712.2|1712.6|1712.4|1712.2|1711.8|589
1617026180000|2021-03-29 13:56:20|1712.2|1712|1713.2|1712.8|1713.4|1713.2|1712.2|1712|17113
1617026190000|2021-03-29 13:56:30|1713|1712.6|1712.6|1712.2|1713.2|1713|1712.6|1712.2|177
1617026200000|2021-03-29 13:56:40|1712.4|1712|1712.4|1712|1713|1712.6|1712.2|1712|809
1617026210000|2021-03-29 13:56:50|1712.2|1712.2|1712.6|1712.2|1712.8|1712.4|1712.2|1712|1196
1617026220000|2021-03-29 13:57:00|1712.4|1712|1712.8|1712.4|1713|1712.8|1712.2|1711.8|2894
1617026230000|2021-03-29 13:57:10|1712.6|1712.6|1713.2|1713|1713.4|1713|1712.6|1712.2|1511
1617026240000|2021-03-29 13:57:20|1713.4|1712.8|1713.6|1713.4|1714.2|1714|1713.4|1712.8|6814
1617026250000|2021-03-29 13:57:30|1713.8|1713.6|1715|1714.4|1715|1714.6|1713.8|1713.4|2151
1617026260000|2021-03-29 13:57:40|1714.8|1714.6|1715|1714.6|1715.4|1715|1714.8|1714.6|643
1617026270000|2021-03-29 13:57:50|1715.2|1714.8|1715.6|1715.4|1715.8|1715.4|1715.2|1714.8|5894
1617026280000|2021-03-29 13:58:00|1715.8|1715.6|1715.4|1715.2|1716.2|1715.8|1715.4|1715.2|4058
1617026290000|2021-03-29 13:58:10|1715.6|1715.4|1716.2|1715.8|1716.4|1716|1715.4|1715.2|3652
1617026300000|2021-03-29 13:58:20|1716|1716|1717.2|1716.8|1717.4|1717.2|1716|1716|17917
1617026310000|2021-03-29 13:58:30|1717.4|1717|1717|1716.6|1717.6|1717.2|1716.8|1716.4|1461
1617026320000|2021-03-29 13:58:40|1717.2|1716.8|1717.2|1716.6|1717.4|1717|1716.8|1716.4|1342
1617026330000|2021-03-29 13:58:50|1717|1716.8|1716.4|1716|1717.2|1716.8|1716|1715.8|2433
1617026340000|2021-03-29 13:59:00|1716.6|1716.2|1716.6|1716.2|1717|1716.8|1716.6|1716.2|1050
1617026350000|2021-03-29 13:59:10|1716.8|1716.4|1716.8|1716.4|1717|1716.4|1716.4|1716.2|460
1617026360000|2021-03-29 13:59:20|1717|1716.6|1717.4|1717|1717.6|1717.4|1717|1716.6|6809
1617026370000|2021-03-29 13:59:30|1717.2|1716.8|1717.4|1717|1717.4|1717.2|1717|1716.8|642
1617026380000|2021-03-29 13:59:40|1717.2|1716.8|1717|1716.6|1717.2|1717|1716.2|1716|6732
1617026390000|2021-03-29 13:59:50|1716.8|1716.8|1716.4|1716|1717.2|1717|1716.2|1715.8|3787
1617026400000|2021-03-29 14:00:00|1716.2|1715.8|1717|1716.4|1717|1716.6|1716|1715.8|3098
1617026410000|2021-03-29 14:00:10|1716.8|1716.6|1715.4|1715|1716.8|1716.8|1715.2|1714.8|20167
1617026420000|2021-03-29 14:00:20|1715|1714.8|1715.2|1714.8|1715.8|1715.6|1715|1714.6|4177
1617026430000|2021-03-29 14:00:30|1715.4|1715|1715.4|1715.2|1716.2|1715.8|1715.2|1714.8|3497
1617026440000|2021-03-29 14:00:40|1715.2|1715|1715.2|1714.8|1715.8|1715.6|1715|1714.6|5823
1617026450000|2021-03-29 14:00:50|1715.4|1715|1715.8|1715.2|1715.8|1715.4|1715.2|1714.8|2062
1617026460000|2021-03-29 14:01:00|1715.6|1715.4|1715.4|1715|1715.8|1715.6|1715.2|1715|2373
1617026470000|2021-03-29 14:01:10|1715.2|1714.8|1715.4|1715.2|1715.4|1715.2|1714.8|1714.4|18395
1617026480000|2021-03-29 14:01:20|1715.6|1715.4|1719|1718.6|1719|1718.8|1715.6|1715.4|17809
1617026490000|2021-03-29 14:01:30|1718.8|1718.4|1720.6|1720|1720.6|1720.4|1718.6|1718.2|13728
1617026500000|2021-03-29 14:01:40|1720.4|1719.8|1720.2|1719.8|1720.6|1720.2|1720|1719.4|827
1617026510000|2021-03-29 14:01:50|1720|1720|1720|1719.6|1720.4|1720.2|1719.8|1719.6|1918
1617026520000|2021-03-29 14:02:00|1719.8|1719.8|1720.6|1720|1720.6|1720.4|1719.8|1719.6|9278
1617026530000|2021-03-29 14:02:10|1720.8|1720.2|1720.4|1720|1721|1720.6|1720.4|1720|4630
1617026540000|2021-03-29 14:02:20|1720.2|1719.8|1720.4|1720|1720.6|1720.2|1720|1719.6|1374
1617026550000|2021-03-29 14:02:30|1720.2|1719.8|1721|1720.6|1721|1720.8|1719.8|1719.6|7615
1617026560000|2021-03-29 14:02:40|1720.8|1720.4|1721.6|1721.2|1722|1721.6|1720.6|1720.2|9584
1617026570000|2021-03-29 14:02:50|1721.4|1721.4|1721|1720.6|1721.6|1721.4|1720.6|1720.2|10807
1617026580000|2021-03-29 14:03:00|1720.8|1720.4|1720.6|1720|1720.8|1720.6|1720.2|1719.8|3062
1617026590000|2021-03-29 14:03:10|1720.4|1719.8|1720.4|1719.8|1720.6|1720.4|1719.8|1719.6|2059
1617026600000|2021-03-29 14:03:20|1720.6|1720|1719.4|1719|1720.6|1720.2|1719|1718.8|4453
1617026610000|2021-03-29 14:03:30|1719.2|1718.8|1719.6|1719.4|1719.8|1719.6|1719|1718.6|5197
1617026620000|2021-03-29 14:03:40|1719.8|1719.2|1720.2|1719.8|1720.2|1720|1719.8|1719.2|5720
1617026630000|2021-03-29 14:03:50|1720.4|1720|1721.4|1721|1721.4|1721|1720.4|1719.8|6769
1617026640000|2021-03-29 14:04:00|1721.6|1721.2|1722|1721.6|1722|1721.8|1721.6|1721.2|4028
1617026650000|2021-03-29 14:04:10|1721.8|1721.8|1722.4|1722|1722.4|1722|1721.6|1721.4|5523
1617026660000|2021-03-29 14:04:20|1722.2|1721.8|1723|1722.6|1723.4|1723|1722.2|1721.8|2413
1617026670000|2021-03-29 14:04:30|1722.8|1722.4|1722.6|1722.4|1723.6|1723.4|1722.4|1722.2|27330
1617026680000|2021-03-29 14:04:40|1722.8|1722.2|1722.6|1722.4|1723|1722.4|1722.4|1722.2|17322
1617026690000|2021-03-29 14:04:50|1722.8|1722.2|1722.4|1722|1722.8|1722.2|1722|1721.8|2656
1617026700000|2021-03-29 14:05:00|1722.2|1721.8|1722.4|1722|1722.6|1722.4|1721.8|1721.6|2779
1617026710000|2021-03-29 14:05:10|1722.6|1722.2|1722.4|1722.2|1723.2|1723|1722|1721.8|16472
1617026720000|2021-03-29 14:05:20|1722.6|1722|1723.2|1723|1723.2|1723|1722|1721.8|20019
1617026730000|2021-03-29 14:05:30|1723|1722.8|1722.8|1722.2|1723.2|1723|1722.6|1722.2|3571
1617026740000|2021-03-29 14:05:40|1723|1722.4|1722.8|1722.4|1723|1722.6|1722.8|1722.2|200
1617026750000|2021-03-29 14:05:50|1722.6|1722.2|1722.2|1721.8|1722.6|1722.2|1722|1721.8|5098
1617026760000|2021-03-29 14:06:00|1722|1722|1722.2|1721.8|1722.2|1722|1721.8|1721.6|1517
1617026770000|2021-03-29 14:06:10|1722|1721.6|1721.2|1721|1722.2|1722|1721.2|1720.8|3459
1617026780000|2021-03-29 14:06:20|1721.4|1721.2|1722.6|1722.2|1722.6|1722.2|1721.4|1721.2|1469
1617026790000|2021-03-29 14:06:30|1722.4|1722|1722|1721.4|1722.6|1722.2|1721.4|1721|476
1617026800000|2021-03-29 14:06:40|1722.2|1721.6|1722.4|1722|1722.6|1722.4|1722|1721.6|1130
1617026810000|2021-03-29 14:06:50|1722.6|1722.2|1722.4|1722|1722.6|1722.4|1722.2|1721.8|3625
1617026820000|2021-03-29 14:07:00|1722.2|1721.8|1721.8|1721.4|1722.4|1722|1721.8|1721.4|2784
1617026830000|2021-03-29 14:07:10|1721.6|1721.6|1721.4|1721|1722|1721.6|1721.4|1721|1504
1617026840000|2021-03-29 14:07:20|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.2|1721|2404
1617026850000|2021-03-29 14:07:30|1721.8|1721.4|1722.4|1722|1722.4|1722|1721.6|1721.2|2508
1617026860000|2021-03-29 14:07:40|1722.2|1721.8|1721.4|1721.2|1722.4|1722|1721.2|1721|3013
1617026870000|2021-03-29 14:07:50|1721.6|1721|1721.8|1721.6|1722|1721.6|1721.4|1721|1451
1617026880000|2021-03-29 14:08:00|1722|1721.4|1722|1721.8|1722|1721.8|1721.6|1721.2|993
1617026890000|2021-03-29 14:08:10|1722.2|1722|1721.8|1721.4|1722.2|1722|1721.8|1721.4|6370
1617026900000|2021-03-29 14:08:20|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721|1720.8|2136
1617026910000|2021-03-29 14:08:30|1721.2|1720.8|1721|1720.6|1721.6|1721.4|1720.8|1720.4|7728
1617026920000|2021-03-29 14:08:40|1720.8|1720.8|1720.2|1720|1721|1720.8|1720.2|1720|2162
1617026930000|2021-03-29 14:08:50|1720.4|1720.2|1720.6|1720.2|1720.6|1720.4|1720.2|1720|1742
1617026940000|2021-03-29 14:09:00|1720.4|1720|1720.2|1719.8|1720.6|1720.2|1720|1719.8|2082
1617026950000|2021-03-29 14:09:10|1720|1719.6|1719.4|1719|1720|1719.8|1719.2|1719|1579
1617026960000|2021-03-29 14:09:20|1719.6|1719.2|1720.2|1719.6|1720.2|1719.6|1719.6|1719.2|350
1617026970000|2021-03-29 14:09:30|1720.4|1719.8|1719.6|1719|1720.6|1720.4|1719.6|1719|10343
1617026980000|2021-03-29 14:09:40|1719.4|1719.2|1720.2|1719.8|1720.2|1720|1719|1718.8|1701
1617026990000|2021-03-29 14:09:50|1720.4|1719.6|1718.6|1718.4|1721.4|1721.2|1718.6|1718.4|123315
1617027000000|2021-03-29 14:10:00|1718.4|1718.2|1718.6|1718.2|1718.6|1718.4|1717.6|1717.2|23413
1617027010000|2021-03-29 14:10:10|1718.8|1718.4|1719|1718.6|1719.2|1719|1718.4|1718.2|6002
1617027020000|2021-03-29 14:10:20|1718.8|1718.4|1719|1718.8|1719.2|1719|1718.8|1718.4|2277
1617027030000|2021-03-29 14:10:30|1719.2|1718.6|1718.6|1718.2|1719.2|1719|1718.4|1718.2|6376
1617027040000|2021-03-29 14:10:40|1718.4|1718|1718.8|1718.4|1718.8|1718.6|1718.4|1718|3197
1617027050000|2021-03-29 14:10:50|1719|1718.6|1720.6|1720.2|1720.8|1720.4|1719|1718.6|17653
1617027060000|2021-03-29 14:11:00|1720.4|1720|1721|1720.6|1721|1720.8|1719.8|1719.4|7581
1617027070000|2021-03-29 14:11:10|1721.2|1720.8|1719|1718.6|1721.2|1720.8|1718.8|1718.6|77009
1617027080000|2021-03-29 14:11:20|1719.4|1718.8|1719.2|1718.8|1719.6|1719.2|1719|1718.8|36228
1617027090000|2021-03-29 14:11:30|1719.6|1719|1719|1718.8|1719.6|1719.2|1718.8|1718.4|33933
1617027100000|2021-03-29 14:11:40|1719.2|1718.6|1719.2|1718.8|1719.8|1719.4|1719|1718.6|83280
1617027110000|2021-03-29 14:11:50|1719|1719|1719.2|1718.8|1719.4|1719.2|1719|1718.8|4513
1617027120000|2021-03-29 14:12:00|1719|1718.6|1719.2|1718.8|1719.2|1719|1718.8|1718.6|4088
1617027130000|2021-03-29 14:12:10|1719.4|1719|1720.2|1719.8|1720.6|1720.2|1719.2|1718.8|9384
1617027140000|2021-03-29 14:12:20|1720|1719.6|1720|1719.4|1720.6|1720.2|1719.6|1719.4|4864
1617027150000|2021-03-29 14:12:30|1720.2|1719.8|1719.6|1719.2|1720.2|1719.8|1719.6|1719.2|1588
1617027160000|2021-03-29 14:12:40|1719.4|1719.4|1719.8|1719.2|1720|1719.8|1719.2|1719|3279
1617027170000|2021-03-29 14:12:50|1719.6|1719.4|1719.4|1719|1720|1719.6|1719.4|1719|1348
1617027180000|2021-03-29 14:13:00|1719.6|1719.2|1719|1718.6|1720|1719.8|1719|1718.6|12785
1617027190000|2021-03-29 14:13:10|1718.8|1718.4|1718.6|1718.2|1719.2|1718.8|1718.6|1718.2|2593
1617027200000|2021-03-29 14:13:20|1718.8|1718.4|1718.2|1718|1718.8|1718.4|1717.8|1717.6|350
1617027210000|2021-03-29 14:13:30|1718.4|1718.2|1718.8|1718.4|1719|1718.4|1718|1717.6|3632
1617027220000|2021-03-29 14:13:40|1719|1718.6|1719.6|1719|1719.8|1719.6|1719|1718.6|3979
1617027230000|2021-03-29 14:13:50|1719.4|1718.8|1720.4|1720|1720.6|1720.2|1719.2|1718.8|5585
1617027240000|2021-03-29 14:14:00|1720.6|1720.2|1722.6|1722.2|1722.8|1722.4|1720.4|1720.2|14477
1617027250000|2021-03-29 14:14:10|1722.4|1722|1721|1720.6|1722.4|1722|1720.6|1720.4|7958
1617027260000|2021-03-29 14:14:20|1720.8|1720.4|1719.8|1719.6|1720.8|1720.4|1719.8|1719.6|12446
1617027270000|2021-03-29 14:14:30|1719.6|1719.4|1720|1719.4|1720|1719.8|1719.6|1719.4|6122
1617027280000|2021-03-29 14:14:40|1719.8|1719.6|1719.6|1719.2|1720.6|1720.4|1719.6|1719|21350
1617027290000|2021-03-29 14:14:50|1719.8|1719.4|1720|1719.4|1720|1719.4|1719.6|1719.2|996
1617027300000|2021-03-29 14:15:00|1719.8|1719.2|1718.8|1718.2|1720|1719.8|1718.6|1718.2|5050
1617027310000|2021-03-29 14:15:10|1718.6|1718.4|1719.4|1719|1719.6|1719.2|1718.6|1718.4|3124
1617027320000|2021-03-29 14:15:20|1719.2|1718.8|1719|1718.6|1719.6|1719.2|1718.8|1718.4|6860
1617027330000|2021-03-29 14:15:30|1718.8|1718.4|1718.8|1718.4|1718.8|1718.6|1718.2|1717.8|14377
1617027340000|2021-03-29 14:15:40|1718.6|1718.2|1718.8|1718.4|1718.8|1718.6|1718.2|1717.8|4704
1617027350000|2021-03-29 14:15:50|1718.6|1718.2|1718|1717.6|1718.8|1718.2|1717.6|1717.2|2880
1617027360000|2021-03-29 14:16:00|1717.8|1717.4|1718.2|1717.6|1718.8|1718.2|1717.8|1717.4|4132
1617027370000|2021-03-29 14:16:10|1718|1717.4|1718|1717.4|1718.2|1717.6|1717.8|1717.4|568
1617027380000|2021-03-29 14:16:20|1717.8|1717.2|1717.6|1717.2|1717.8|1717.4|1717.2|1716.8|5714
1617027390000|2021-03-29 14:16:30|1717.8|1717.4|1717.2|1716.8|1718.6|1718.4|1717.2|1716.6|32447
1617027400000|2021-03-29 14:16:40|1717|1716.6|1716.8|1716.4|1717.2|1717|1716.2|1715.8|11111
1617027410000|2021-03-29 14:16:50|1716.6|1716.2|1717.2|1716.8|1717.4|1717.2|1716.2|1716|13854
1617027420000|2021-03-29 14:17:00|1717.4|1717|1717.6|1717|1718|1717.6|1717.4|1716.8|4915
1617027430000|2021-03-29 14:17:10|1717.4|1716.8|1717.6|1717.4|1717.6|1717.4|1717|1716.6|2718
1617027440000|2021-03-29 14:17:20|1717.8|1717.6|1718|1717.6|1718.4|1718.2|1717.8|1717.6|7617
1617027450000|2021-03-29 14:17:30|1718.2|1717.8|1717.8|1717.2|1718.2|1717.8|1717.6|1717.2|4500
1617027460000|2021-03-29 14:17:40|1717.6|1717.4|1718|1717.6|1718|1717.8|1717.6|1717.2|595
1617027470000|2021-03-29 14:17:50|1718.2|1717.8|1718|1717.6|1718.6|1718.2|1718|1717.6|4221
1617027480000|2021-03-29 14:18:00|1718.2|1717.8|1718.4|1718|1718.6|1718.2|1718|1717.6|1631
1617027490000|2021-03-29 14:18:10|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718|1717.6|5114
1617027500000|2021-03-29 14:18:20|1718.8|1718.4|1718.4|1718|1718.8|1718.6|1717.8|1717.6|4928
1617027510000|2021-03-29 14:18:30|1718.2|1717.8|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|1146
1617027520000|2021-03-29 14:18:40|1717.6|1717.2|1717.6|1717|1717.6|1717.2|1717|1716.6|1961
1617027530000|2021-03-29 14:18:50|1717.8|1717.2|1717.6|1717.4|1717.8|1717.4|1717.4|1717.2|0
1617027540000|2021-03-29 14:19:00|1717.4|1717.2|1717.4|1717|1717.4|1717.2|1717|1716.6|3126
1617027550000|2021-03-29 14:19:10|1717.6|1717.2|1718|1717.6|1718|1717.6|1717.4|1717.2|1602
1617027560000|2021-03-29 14:19:20|1718.2|1717.8|1718.4|1717.8|1718.4|1718|1717.8|1717.4|3629
1617027570000|2021-03-29 14:19:30|1718.2|1718|1718.2|1717.8|1718.6|1718.4|1718|1717.6|1826
1617027580000|2021-03-29 14:19:40|1718|1717.6|1718.2|1717.6|1718.4|1718|1717.8|1717.6|4170
1617027590000|2021-03-29 14:19:50|1718|1717.4|1717.6|1717.2|1718|1717.6|1717.6|1717.2|585
1617027600000|2021-03-29 14:20:00|1717.8|1717.4|1717.4|1717|1717.8|1717.6|1717.2|1717|1806
1617027610000|2021-03-29 14:20:10|1717|1717.2|1716.2|1715.6|1717|1717.2|1716|1715.6|6182
1617027620000|2021-03-29 14:20:20|1716.4|1715.8|1716|1715.6|1716.4|1716.2|1716|1715.4|3508
1617027630000|2021-03-29 14:20:30|1716.2|1715.8|1716|1715.6|1716.4|1716|1716|1715.6|3887
1617027640000|2021-03-29 14:20:40|1715.8|1715.8|1715.6|1715|1715.8|1715.8|1715.4|1715|2232
1617027650000|2021-03-29 14:20:50|1715.8|1715.2|1714.6|1714.4|1716.2|1716|1714.6|1714.4|1907
1617027660000|2021-03-29 14:21:00|1714.8|1714.2|1714|1713.4|1714.8|1714.4|1714|1713.4|350
1617027670000|2021-03-29 14:21:10|1713.8|1713.2|1712.6|1712.4|1713.8|1713.4|1712.4|1712.2|708
1617027680000|2021-03-29 14:21:20|1712.8|1712.6|1712|1711.8|1713|1712.6|1712|1711.6|1935
1617027690000|2021-03-29 14:21:30|1711.8|1711.6|1712.2|1711.8|1712.6|1712.4|1711.8|1711.6|1830
1617027700000|2021-03-29 14:21:40|1712.4|1712|1713.6|1713.2|1713.8|1713.4|1712|1711.8|8892
1617027710000|2021-03-29 14:21:50|1713.8|1713.4|1714.4|1714|1714.8|1714.4|1713.8|1713.4|1663
1617027720000|2021-03-29 14:22:00|1714.6|1714.2|1716|1715.6|1716.2|1715.8|1714.6|1714.2|5674
1617027730000|2021-03-29 14:22:10|1715.8|1715.8|1714.8|1714.4|1716.2|1715.8|1714.6|1714.2|2603
1617027740000|2021-03-29 14:22:20|1715|1714.6|1714.2|1713.8|1715.2|1714.8|1714|1713.8|2604
1617027750000|2021-03-29 14:22:30|1714|1713.6|1714.4|1714|1714.6|1714.2|1713.8|1713.4|5211
1617027760000|2021-03-29 14:22:40|1714.2|1713.8|1714.4|1713.8|1714.4|1714|1714|1713.6|400
1617027770000|2021-03-29 14:22:50|1714.2|1714|1715|1714.4|1715|1714.6|1714.2|1714|8667
1617027780000|2021-03-29 14:23:00|1714.8|1714.2|1715|1714.6|1715|1714.8|1714.2|1714|2067
1617027790000|2021-03-29 14:23:10|1714.8|1714.4|1714.4|1714|1715|1714.4|1713.8|1713.4|1408
1617027800000|2021-03-29 14:23:20|1714.2|1713.8|1714.2|1713.6|1714.2|1713.8|1714.2|1713.6|0
1617027810000|2021-03-29 14:23:30|1714.4|1713.8|1716.2|1715.6|1716.2|1715.8|1714.4|1713.8|7552
1617027820000|2021-03-29 14:23:40|1716|1715.4|1716|1715.6|1716|1715.8|1715.4|1715.2|7333
1617027830000|2021-03-29 14:23:50|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715|1714.8|3898
1617027840000|2021-03-29 14:24:00|1715.4|1715|1715.8|1715.4|1715.8|1715.4|1715|1714.4|670
1617027850000|2021-03-29 14:24:10|1715.6|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1714.8|1529
1617027860000|2021-03-29 14:24:20|1715.8|1715.4|1715.2|1714.8|1715.8|1715.6|1714.8|1714.4|1762
1617027870000|2021-03-29 14:24:30|1715|1715|1715.4|1715|1715.4|1715.2|1715|1715|70
1617027880000|2021-03-29 14:24:40|1715.2|1714.8|1715|1714.4|1715.4|1715|1714.8|1714.4|647
1617027890000|2021-03-29 14:24:50|1714.8|1714.2|1715|1714.4|1715.4|1715|1714.6|1714.2|566
1617027900000|2021-03-29 14:25:00|1715.2|1714.6|1714.4|1714.2|1715.4|1715|1714.4|1714.2|1350
1617027910000|2021-03-29 14:25:10|1714.6|1714|1714.6|1714.2|1714.8|1714.2|1713.8|1713.4|600
1617027920000|2021-03-29 14:25:20|1714.8|1714.4|1715|1714.8|1715.2|1714.8|1714.6|1714.2|4801
1617027930000|2021-03-29 14:25:30|1714.8|1714.6|1715.2|1715|1715.2|1715|1714.8|1714.4|1398
1617027940000|2021-03-29 14:25:40|1715|1714.8|1715|1714.6|1715.2|1715|1715|1714.6|507
1617027950000|2021-03-29 14:25:50|1714.8|1714.8|1715|1714.6|1715.2|1714.8|1714.6|1714.4|0
1617027960000|2021-03-29 14:26:00|1715.2|1714.8|1715.2|1714.8|1715.2|1715|1714.8|1714.6|435
1617027970000|2021-03-29 14:26:10|1715.4|1715|1714.8|1714.2|1715.6|1715.2|1714.6|1714.2|7119
1617027980000|2021-03-29 14:26:20|1715|1714.4|1715.4|1715|1715.6|1715|1715|1714.4|1901
1617027990000|2021-03-29 14:26:30|1715.6|1715.2|1715.2|1714.8|1715.6|1715.4|1715|1714.6|0
1617028000000|2021-03-29 14:26:40|1715.4|1714.6|1715.6|1715.2|1715.6|1715.2|1715.4|1714.6|0
1617028010000|2021-03-29 14:26:50|1715.4|1715|1715.6|1715.2|1715.6|1715.4|1715.4|1715|205
1617028020000|2021-03-29 14:27:00|1715.4|1715|1714.2|1713.8|1715.4|1715|1714|1713.8|1310
1617028030000|2021-03-29 14:27:10|1714.4|1714|1714.8|1714.4|1714.8|1714.4|1714.2|1714|0
1617028040000|2021-03-29 14:27:20|1715|1714.6|1715|1714.8|1715|1714.8|1715|1714.6|424
1617028050000|2021-03-29 14:27:30|1715.2|1715|1715|1714.6|1715.2|1715|1714.8|1714.6|160
1617028060000|2021-03-29 14:27:40|1715.2|1714.8|1715.2|1715|1715.6|1715.2|1715.2|1714.8|3894
1617028070000|2021-03-29 14:27:50|1715.4|1715.2|1715.6|1715.2|1715.6|1715.4|1715|1714.6|4132
1617028080000|2021-03-29 14:28:00|1715.4|1715.4|1716.2|1715.8|1716.4|1716|1715.4|1715|5060
1617028090000|2021-03-29 14:28:10|1716.4|1716|1716.2|1715.8|1716.6|1716.2|1716|1715.6|969
1617028100000|2021-03-29 14:28:20|1716|1715.6|1716.2|1715.8|1716.4|1715.8|1715.8|1715.4|3299
1617028110000|2021-03-29 14:28:30|1716.4|1715.6|1716.6|1716.2|1716.8|1716.6|1716.2|1715.6|2782
1617028120000|2021-03-29 14:28:40|1716.8|1716.4|1716.8|1716.4|1716.8|1716.6|1716.8|1716.2|254
1617028130000|2021-03-29 14:28:50||1716.6||1716.4||1716.6||1716.4|0
1617028140000|2021-03-29 14:29:00|1716.6|1716.2|1716.8|1716.4|1716.8|1716.6|1716|1715.6|3873
1617028150000|2021-03-29 14:29:10|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.2|1715.8|1274
1617028160000|2021-03-29 14:29:20|1716.6|1715.8|1716.2|1715.8|1716.6|1716|1716|1715.8|507
1617028170000|2021-03-29 14:29:30|1716.4|1716|1716.2|1715.8|1716.6|1716.2|1715.8|1715.6|1689
1617028180000|2021-03-29 14:29:40|1716.4|1716|1716.4|1716|1716.4|1716.2|1716.2|1716|924
1617028190000|2021-03-29 14:29:50|1716.2|1715.8|1715.4|1715|1716.2|1716|1715.4|1715|4591
1617028200000|2021-03-29 14:30:00|1715.6|1715.2|1715.2|1715|1715.8|1715.6|1715|1714.6|3053
1617028210000|2021-03-29 14:30:10|1715.4|1715.2|1715.8|1715.4|1715.8|1715.6|1715.4|1715.2|1448
1617028220000|2021-03-29 14:30:20|1716|1715.6|1715.8|1715.4|1716|1715.8|1715.4|1715.2|5219
1617028230000|2021-03-29 14:30:30|1715.6|1715.2|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|2401
1617028240000|2021-03-29 14:30:40|1715.8|1715.4|1715.8|1715.4|1716|1715.8|1715.8|1715.4|4759
1617028250000|2021-03-29 14:30:50|1716|1715.6|1716.4|1716.2|1716.6|1716.4|1716|1715.6|5354
1617028260000|2021-03-29 14:31:00|1716.6|1716.4|1717.6|1717.2|1717.8|1717.6|1716.6|1716.4|2807
1617028270000|2021-03-29 14:31:10|1717.4|1717|1717.8|1717.4|1717.8|1717.4|1717|1716.8|1721
1617028280000|2021-03-29 14:31:20|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|1038
1617028290000|2021-03-29 14:31:30|1717.2|1716.8|1716.4|1716|1717.2|1716.8|1716.2|1715.8|1233
1617028300000|2021-03-29 14:31:40|1716.6|1716.2|1717.2|1716.8|1717.4|1716.8|1716.6|1716.2|1669
1617028310000|2021-03-29 14:31:50|1717|1716.6|1717.8|1717.4|1717.8|1717.6|1717|1716.6|1165
1617028320000|2021-03-29 14:32:00|1717.6|1717.2|1717.8|1717.2|1717.8|1717.6|1717.4|1717|369
1617028330000|2021-03-29 14:32:10|1717.6|1717.4|1717.2|1716.8|1717.8|1717.4|1717|1716.6|757
1617028340000|2021-03-29 14:32:20|1717.4|1716.6|1716.8|1716.4|1717.4|1716.8|1716.8|1716.4|3030
1617028350000|2021-03-29 14:32:30|1717|1716.6|1717.6|1717.2|1717.6|1717.2|1716.8|1716.6|3569
1617028360000|2021-03-29 14:32:40|1717.4|1717|1716.8|1716.4|1717.8|1717.4|1716.6|1716.4|6304
1617028370000|2021-03-29 14:32:50|1716.6|1716.2|1716.8|1716.4|1716.8|1716.6|1716.2|1715.8|2531
1617028380000|2021-03-29 14:33:00|1716.6|1716.2|1716.8|1716.6|1716.8|1716.6|1716.4|1716|558
1617028390000|2021-03-29 14:33:10|1716.6|1716.4|1716.8|1716.4|1716.8|1716.6|1716.2|1716|809
1617028400000|2021-03-29 14:33:20|1716.6|1716.2|1716.2|1715.8|1716.6|1716.2|1716|1715.8|1086
1617028410000|2021-03-29 14:33:30|1716.4|1716|1716.6|1716.2|1716.8|1716.4|1716.4|1716|0
1617028420000|2021-03-29 14:33:40|1716.4|1716.4|1716.6|1716.2|1716.8|1716.6|1716.4|1716.2|1127
1617028430000|2021-03-29 14:33:50|1716.8|1716|1716|1715.4|1716.8|1716.2|1715.6|1715.4|1998
1617028440000|2021-03-29 14:34:00|1715.8|1715.2|1716|1715.6|1716|1715.8|1715.6|1715.2|2837
1617028450000|2021-03-29 14:34:10|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1715.8|1715.6|758
1617028460000|2021-03-29 14:34:20|1716.4|1716|1715.8|1715.2|1716.4|1716.2|1715.4|1715|5891
1617028470000|2021-03-29 14:34:30|1715.6|1715|1714.8|1714.4|1715.8|1715.2|1714.8|1714.4|1671
1617028480000|2021-03-29 14:34:40|1714.6|1714.6|1715.4|1714.8|1715.4|1714.8|1714.6|1714.4|0
1617028490000|2021-03-29 14:34:50|1715.6|1715|1715|1714.6|1715.6|1715.2|1714.8|1714.4|757
1617028500000|2021-03-29 14:35:00|1715.2|1714.8|1715.6|1715.2|1715.6|1715.4|1715.2|1714.8|8959
1617028510000|2021-03-29 14:35:10|1715.4|1715|1715.6|1715|1715.6|1715.4|1715.2|1715|672
1617028520000|2021-03-29 14:35:20|1715.4|1715.2|1715.4|1715|1715.6|1715.4|1715.2|1715|863
1617028530000|2021-03-29 14:35:30|1715.2|1714.8|1715.6|1715.2|1715.6|1715.2|1715|1714.8|3500
1617028540000|2021-03-29 14:35:40|1715.4|1715|1715.6|1715|1715.6|1715.4|1715.2|1715|4975
1617028550000|2021-03-29 14:35:50|1715.4|1715.2|1715.6|1715.2|1715.8|1715.6|1715.4|1715|1760
1617028560000|2021-03-29 14:36:00|1715.8|1715.4|1715.6|1715.2|1716|1715.8|1715.4|1715.2|5093
1617028570000|2021-03-29 14:36:10|1715.8|1715.4|1715.2|1714.8|1715.8|1715.4|1715|1714.8|7623
1617028580000|2021-03-29 14:36:20|1715|1714.6|1715.8|1715.4|1715.8|1715.6|1714.6|1714.4|12211
1617028590000|2021-03-29 14:36:30|1716|1715.6|1715.8|1715.4|1716|1715.8|1715.6|1715.4|6318
1617028600000|2021-03-29 14:36:40|1716|1715.6|1717.2|1716.8|1717.4|1716.8|1716|1715.6|6404
1617028610000|2021-03-29 14:36:50|1717.4|1717|1717.6|1717.2|1717.8|1717.4|1717.2|1716.8|3617
1617028620000|2021-03-29 14:37:00|1717.4|1717.4|1718.6|1718.2|1719|1718.6|1717.4|1717.4|4146
1617028630000|2021-03-29 14:37:10|1718.8|1718.4|1718.4|1718|1719|1718.4|1718.2|1718|732
1617028640000|2021-03-29 14:37:20|1718.6|1718.2|1719|1718.6|1719|1718.8|1718.4|1718.2|600
1617028650000|2021-03-29 14:37:30|1718.8|1718.4|1718.2|1717.8|1719|1718.4|1718.2|1717.8|1462
1617028660000|2021-03-29 14:37:40|1718.4|1717.6|1717.6|1717.2|1718.4|1718|1717.4|1717.2|1326
1617028670000|2021-03-29 14:37:50|1717.8|1717.4|1718.2|1717.8|1718.4|1718|1717.6|1717.4|1906
1617028680000|2021-03-29 14:38:00|1718|1717.6|1718.4|1717.8|1718.4|1718.2|1717.8|1717.4|1815
1617028690000|2021-03-29 14:38:10|1718.2|1718|1718|1717.8|1718.4|1718|1717.6|1717.4|1245
1617028700000|2021-03-29 14:38:20|1717.8|1717.6|1718.2|1717.6|1718.2|1717.8|1717.8|1717.4|0
1617028710000|2021-03-29 14:38:30|1718|1717.8|1718.4|1717.8|1718.6|1718.4|1718|1717.8|5326
1617028720000|2021-03-29 14:38:40|1718.2|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|0
1617028730000|2021-03-29 14:38:50|1718.4|1718|1718.4|1718|1718.6|1718.2|1718.2|1717.8|0
1617028740000|2021-03-29 14:39:00|1718.2|1717.8|1717.8|1717.6|1718.4|1717.8|1717.8|1717.6|1892
1617028750000|2021-03-29 14:39:10|1718|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.6|3424
1617028760000|2021-03-29 14:39:20|1718|1717.6|1717.8|1717.2|1718|1717.6|1717.4|1717.2|699
1617028770000|2021-03-29 14:39:30|1717.6|1717|1717.2|1717|1717.8|1717.2|1717|1716.4|3134
1617028780000|2021-03-29 14:39:40|1717.4|1716.8|1716.8|1716.4|1717.6|1717|1716.8|1716.4|1785
1617028790000|2021-03-29 14:39:50|1716.6|1716.6|1716.4|1716|1717|1716.8|1716.2|1716|4999
1617028800000|2021-03-29 14:40:00|1716.2|1715.8|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|1800
1617028810000|2021-03-29 14:40:10|1715.6|1715.2|1715.4|1715|1715.8|1715.4|1715.2|1715|3193
1617028820000|2021-03-29 14:40:20|1715.2|1715.2|1715.4|1715|1715.6|1715.4|1715.2|1715|4333
1617028830000|2021-03-29 14:40:30|1715.6|1715.2|1715.4|1715|1715.8|1715.6|1715.2|1715|6363
1617028840000|2021-03-29 14:40:40|1715.6|1715.2|1715.8|1715.4|1716.2|1716|1715.4|1715.2|2789
1617028850000|2021-03-29 14:40:50|1715.6|1715.6|1715.8|1715.4|1715.8|1715.6|1715.4|1715.2|939
1617028860000|2021-03-29 14:41:00|1715.4|1715.2|1715.4|1715|1715.8|1715.6|1715.4|1715|478
1617028870000|2021-03-29 14:41:10|1715.2|1714.8|1715.2|1714.8|1715.2|1715|1715|1714.6|3638
1617028880000|2021-03-29 14:41:20|1715.4|1715|1715.2|1715|1715.4|1715.2|1715.2|1714.8|281
1617028890000|2021-03-29 14:41:30|1715.4|1714.8|1715.6|1715.2|1715.6|1715.4|1715.2|1714.8|388
1617028900000|2021-03-29 14:41:40|1715.4|1715.4|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|205
1617028910000|2021-03-29 14:41:50|1715.8|1715.4|1715.8|1715.4|1716|1715.6|1715.6|1715.2|4621
1617028920000|2021-03-29 14:42:00|1715.6|1715.2|1715.4|1715|1715.8|1715.2|1715.2|1715|1454
1617028930000|2021-03-29 14:42:10|1715.6|1714.8|1715.4|1715|1715.6|1715.2|1715|1714.8|329
1617028940000|2021-03-29 14:42:20|1715.6|1715.2|1715.8|1715.4|1715.8|1715.6|1715.4|1715.2|370
1617028950000|2021-03-29 14:42:30|1715.6|1715.6|1715.6|1715.4|1715.8|1715.6|1715.4|1715|2027
1617028960000|2021-03-29 14:42:40|1715.8|1715.2|1716|1715.6|1716|1715.6|1715.2|1714.8|3613
1617028970000|2021-03-29 14:42:50|1716.2|1715.8|1716.4|1716|1716.6|1716.4|1716.2|1715.8|8333
1617028980000|2021-03-29 14:43:00|1716.2|1715.8|1715.8|1715.4|1716.2|1716|1715.6|1715.4|4346
1617028990000|2021-03-29 14:43:10|1715.6|1715.2|1715.6|1715.4|1715.6|1715.4|1715.2|1714.8|1765
1617029000000|2021-03-29 14:43:20|1715.8|1715.6|1716|1715.6|1716.2|1715.8|1715.8|1715.6|1030
1617029010000|2021-03-29 14:43:30|1715.8|1715.8|1716|1715.6|1716.2|1715.8|1715.6|1715.4|1114
1617029020000|2021-03-29 14:43:40|1715.8|1715.4|1716.2|1715.8|1716.2|1715.8|1715.6|1715.4|514
1617029030000|2021-03-29 14:43:50|1716.4|1716|1716.4|1716|1716.4|1716.2|1716.2|1716|5222
1617029040000|2021-03-29 14:44:00|1716.2|1716.2|1716.2|1716|1716.4|1716.2|1716.2|1716|0
1617029050000|2021-03-29 14:44:10|1716|1715.8|1716|1715.8|1716|1716|1716|1715.6|2235
1617029060000|2021-03-29 14:44:20|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.4|435
1617029070000|2021-03-29 14:44:30|1716.2|1716|1716.4|1716.2|1716.4|1716.2|1716|1715.8|574
1617029080000|2021-03-29 14:44:40|1716.2|1716|1716.4|1716|1716.4|1716|1716|1715.8|1353
1617029090000|2021-03-29 14:44:50|1716.2|1716.2|1716.4|1716|1716.4|1716.2|1716.2|1715.8|291
1617029100000|2021-03-29 14:45:00|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.8|1488
1617029110000|2021-03-29 14:45:10|1716|1715.6|1715.2|1715|1716.2|1715.8|1715.2|1715|2070
1617029120000|2021-03-29 14:45:20|1715.4|1715.2|1714.8|1714.6|1715.4|1715.2|1714.8|1714.6|2580
1617029130000|2021-03-29 14:45:30|1715|1714.4|1715|1714.6|1715|1714.6|1714.4|1714.2|2272
1617029140000|2021-03-29 14:45:40|1714.8|1714.4|1715|1714.6|1715.2|1714.8|1714.8|1714.4|707
1617029150000|2021-03-29 14:45:50|1714.8|1714.4|1715|1714.8|1715.2|1715|1714.6|1714.2|5078
1617029160000|2021-03-29 14:46:00|1714.8|1714.6|1715|1714.6|1715.2|1714.8|1714.8|1714.4|5831
1617029170000|2021-03-29 14:46:10|1714.8|1714.4|1714.4|1714|1715|1714.6|1714.2|1714|5551
1617029180000|2021-03-29 14:46:20|1714.2|1713.8|1714.4|1714|1714.4|1714|1713.8|1713.6|2373
1617029190000|2021-03-29 14:46:30|1714.6|1714.2|1714.8|1714.4|1714.8|1714.6|1714.6|1714|330
1617029200000|2021-03-29 14:46:40|1714.6|1714.2|1714.4|1714.2|1714.8|1714.4|1714.4|1714.2|863
1617029210000|2021-03-29 14:46:50|1714.6|1714.4|1714.8|1714.6|1715|1714.8|1714.6|1714.4|712
1617029220000|2021-03-29 14:47:00|1715|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|1676
1617029230000|2021-03-29 14:47:10|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|0
1617029240000|2021-03-29 14:47:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|911
1617029250000|2021-03-29 14:47:30|1714.8|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.2|4772
1617029260000|2021-03-29 14:47:40|1715|1714.8|1715.2|1714.8|1715.2|1715|1715|1714.8|4468
1617029270000|2021-03-29 14:47:50|1715|1714.6|1715|1714.6|1715.2|1714.8|1714.8|1714.4|2000
1617029280000|2021-03-29 14:48:00|1714.8|1714.4|1714.4|1714|1714.8|1714.4|1714|1713.8|2039
1617029290000|2021-03-29 14:48:10|1714.6|1714.2|1714.8|1714.6|1714.8|1714.6|1714.6|1714.2|4192
1617029300000|2021-03-29 14:48:20|1715|1714.8|1715|1714.6|1715.2|1715|1714.8|1714.4|1141
1617029310000|2021-03-29 14:48:30|1715.2|1714.8|1715.4|1715.2|1715.6|1715.2|1715|1714.8|3302
1617029320000|2021-03-29 14:48:40|1715.6|1715.4|1715.8|1715.4|1715.8|1715.6|1715.4|1715.2|1274
1617029330000|2021-03-29 14:48:50|1716|1715.6|1715.4|1715|1716|1715.8|1715.2|1714.8|3708
1617029340000|2021-03-29 14:49:00|1715.2|1714.8|1715.4|1715|1715.4|1715.2|1715|1714.6|1636
1617029350000|2021-03-29 14:49:10|1715.6|1714.8|1715|1714.4|1715.6|1714.8|1714.8|1714.4|1630
1617029360000|2021-03-29 14:49:20|1714.8|1714.6|1714.8|1714.2|1715|1714.8|1714.4|1714.2|0
1617029370000|2021-03-29 14:49:30|1714.6||1714.6||1714.6||1714.4||0
1617029380000|2021-03-29 14:49:40|1714.4|1714.4|1714.4|1714.2|1714.4|1714.4|1714.2|1714|205
1617029390000|2021-03-29 14:49:50|1714.2|1714|1714.4|1714|1714.4|1714|1714.2|1714|774
1617029400000|2021-03-29 14:50:00|1714.2|1713.8|1714.2|1713.8|1714.2|1714.2|1714|1713.8|0
1617029410000|2021-03-29 14:50:10|1714|1713.6|1713.2|1712.8|1714|1713.8|1712.8|1712.6|3375
1617029420000|2021-03-29 14:50:20|1713|1713|1713.4|1713|1713.6|1713.4|1713|1712.8|12626
1617029430000|2021-03-29 14:50:30|1713.2|1713.2|1714|1713.8|1714|1713.8|1713.2|1713|4669
1617029440000|2021-03-29 14:50:40|1714.2|1714|1714.8|1714.2|1714.8|1714.6|1714|1713.8|6250
1617029450000|2021-03-29 14:50:50|1714.6|1714|1715|1714.6|1715.2|1714.8|1714.2|1714|3401
1617029460000|2021-03-29 14:51:00|1714.8|1714.8|1714.8|1714.4|1714.8|1714.8|1714.6|1714.4|942
1617029470000|2021-03-29 14:51:10|1714.6|1714.6|1714.4|1714.2|1714.6|1714.6|1714.4|1714|310
1617029480000|2021-03-29 14:51:20|1714.6|1714|1714.2|1713.8|1714.6|1714|1714|1713.8|1971
1617029490000|2021-03-29 14:51:30|1714|1714|1714.2|1714|1714.2|1714|1714|1714|162
1617029500000|2021-03-29 14:51:40|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1713.8|759
1617029510000|2021-03-29 14:51:50|1714.2|1713.8|1713.8|1713.4|1714.2|1713.8|1713.6|1713.4|1483
1617029520000|2021-03-29 14:52:00|1713.6|1713.2|1713.8|1713.4|1713.8|1713.6|1713.2|1713|1540
1617029530000|2021-03-29 14:52:10|1714||1713.8||1714||1713.8||0
1617029540000|2021-03-29 14:52:20|1713.6|1713.6|1713.4|1713.2|1714|1713.8|1713.4|1713|2968
1617029550000|2021-03-29 14:52:30|1713.2|1713|1713.2|1713|1713.4|1713|1713|1712.8|1923
1617029560000|2021-03-29 14:52:40|1713|1712.8|1713.6|1713.2|1713.8|1713.6|1713|1712.8|2584
1617029570000|2021-03-29 14:52:50||1713||1713.2||1713.4||1713|1118
1617029580000|2021-03-29 14:53:00|1713.4|1713|1713.6|1713.2|1713.6|1713.4|1713.2|1713|1190
1617029590000|2021-03-29 14:53:10|1713.4|1713|1713.4|1713|1713.6|1713|1713.4|1713|634
1617029600000|2021-03-29 14:53:20|1713.6|1713.2|1713.6|1713.2|1713.6|1713.4|1713.6|1713.2|2363
1617029610000|2021-03-29 14:53:30|1713.8|1713.4|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|7384
1617029620000|2021-03-29 14:53:40|1713.8|1713.4|1713.8|1713.2|1713.8|1713.4|1713.4|1713.2|7724
1617029640000|2021-03-29 14:54:00|1714|1713.4|1714|1713.4|1714|1713.8|1713.8|1713.4|5873
1617029650000|2021-03-29 14:54:10|1713.8|1713.6|1713.4|1713.2|1713.8|1713.6|1713.4|1713.2|990
1617029660000|2021-03-29 14:54:20|1713.6|1713|1713.6|1713.2|1713.8|1713.2|1713.2|1713|227
1617029670000|2021-03-29 14:54:30|1713.2|1713|1713.4|1713.2|1713.6|1713.2|1713.2|1713|2347
1617029680000|2021-03-29 14:54:40|1713.2|1713|1713.2|1712.8|1713.4|1713.2|1713|1712.8|1890
1617029690000|2021-03-29 14:54:50|1713.4|1713|1713.4|1713.2|1713.4|1713.2|1713|1712.8|4817
1617029700000|2021-03-29 14:55:00|1713.6|1713|1713.6|1713.2|1713.8|1713.6|1713.6|1713|2157
1617029710000|2021-03-29 14:55:10||1713.4||1713.2||1713.4||1713.2|350
1617029720000|2021-03-29 14:55:20|1713.4|1713|1713.4|1713|1713.4|1713|1713.4|1713|0
1617029730000|2021-03-29 14:55:30|1713.6|1713.2|1713.8|1713.6|1713.8|1713.6|1713.6|1713|0
1617029740000|2021-03-29 14:55:40||1713.4||1713.4||1713.4||1713.4|0
1617029750000|2021-03-29 14:55:50|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.4|1713.2|205
1617029770000|2021-03-29 14:56:10|1714|1713.6|1714|1713.4|1714.2|1714|1713.6|1713.4|6827
1617029780000|2021-03-29 14:56:20|1713.8||1713.8||1713.8||1713.8||0
1617029790000|2021-03-29 14:56:30|1714|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.6|1738
1617029800000|2021-03-29 14:56:40|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1713.8|1713.6|2572
1617029810000|2021-03-29 14:56:50|1714|1714|1714.2|1713.8|1714.2|1714|1713.8|1713.4|3487
1617029820000|2021-03-29 14:57:00|1714|1713.6|1714|1713.4|1714|1713.8|1713.6|1713.4|1260
1617029830000|2021-03-29 14:57:10|1714.2|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.6|1773
1617029840000|2021-03-29 14:57:20|1714|1713.6|1714.2|1713.8|1714.2|1714|1714|1713.6|2500
1617029850000|2021-03-29 14:57:30|1714|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.6|460
1617029860000|2021-03-29 14:57:40|1714|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.6|4089
1617029870000|2021-03-29 14:57:50|1714|1714|1713.8|1713.4|1714|1714|1713.6|1713.4|982
1617029880000|2021-03-29 14:58:00|1713.6|1713.2|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|2412
1617029900000|2021-03-29 14:58:20|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.2|1713|2642
1617029910000|2021-03-29 14:58:30|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|1647
1617029920000|2021-03-29 14:58:40|1713.4|1713|1713.6|1713.4|1713.6|1713.4|1713|1712.8|4816
1617029930000|2021-03-29 14:58:50|1713.8|1713.2|1714|1713.6|1714|1713.8|1713.6|1713.2|7155
1617029940000|2021-03-29 14:59:00|1714.2|1713.8|1714|1713.8|1714.6|1714.4|1714|1713.8|11686
1617029950000|2021-03-29 14:59:10|1714.2|1714|1713.8|1713.2|1714.2|1714|1713.4|1713.2|2836
1617029960000|2021-03-29 14:59:20|1713.6|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|1410
1617029970000|2021-03-29 14:59:30|1713.4|1713|1713.2|1713|1713.6|1713|1713.2|1713|886
1617029980000|2021-03-29 14:59:40|1713|1712.8|1713|1712.6|1713.4|1713.2|1712.8|1712.4|7635
1617029990000|2021-03-29 14:59:50|1713.2|1712.8|1713.6|1713.4|1713.6|1713.4|1713.2|1712.6|20885
1617030000000|2021-03-29 15:00:00|1713.4|1713.2|1713.6|1713.2|1713.6|1713.4|1713.4|1713|683
1617030010000|2021-03-29 15:00:10|1713.8|1713.4|1714|1713.6|1714.2|1714|1713.6|1713.4|10562
1617030020000|2021-03-29 15:00:20|1713.8|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.2|1980
1617030030000|2021-03-29 15:00:30|1713.6|1713.6|1714|1713.4|1714|1713.8|1713.6|1713.4|1620
1617030040000|2021-03-29 15:00:40|1713.8|1713.2|1713.8|1713.4|1713.8|1713.4|1713.8|1713.2|0
1617030050000|2021-03-29 15:00:50|1714||1713.8||1714||1713.8||0
1617030060000|2021-03-29 15:01:00|1714|1713.6|1713.8|1713.4|1714|1713.8|1713.6|1713.4|2831
1617030070000|2021-03-29 15:01:10|1713.6|1713.6|1714|1713.6|1714|1713.6|1713.6|1713.4|1004
1617030080000|2021-03-29 15:01:20|1713.8|1713.4|1713.8|1713.6|1713.8|1713.6|1713.6|1713.2|2643
1617030090000|2021-03-29 15:01:30|1714|1713.8|1714|1713.6|1714|1713.8|1713.8|1713.6|3414
1617030100000|2021-03-29 15:01:40|1713.8||1714||1714||1713.8||107
1617030110000|2021-03-29 15:01:50|1714.2|1713.8|1714.2|1714|1714.2|1714|1714|1713.8|3593
1617030120000|2021-03-29 15:02:00|1714.4|1714.2|1714.6|1714.2|1714.8|1714.6|1714.4|1714.2|6788
1617030130000|2021-03-29 15:02:10|1714.4|1714|1714.6|1714.2|1714.6|1714.4|1714.4|1714|2605
1617030140000|2021-03-29 15:02:20|1714.8|1714.4|1714.8|1714.2|1714.8|1714.4|1714.6|1714.2|200
1617030150000|2021-03-29 15:02:30|1715|1714.4|1715|1714.6|1715|1714.8|1714.8|1714.4|4402
1617030160000|2021-03-29 15:02:40|1714.8|1713.8|1714|1713.6|1714.8|1714.2|1714|1713.6|25093
1617030170000|2021-03-29 15:02:50|1714.2|1713.8|1713.6|1713.2|1714.4|1714|1713.4|1713.2|3087
1617030180000|2021-03-29 15:03:00|1713.4|1713.4|1712.8|1712.6|1713.6|1713.4|1712.8|1712.4|1012
1617030190000|2021-03-29 15:03:10|1713|1712.8|1713|1712.6|1713.2|1713|1712.8|1712.6|1504
1617030200000|2021-03-29 15:03:20|1713.2|1712.8|1713.2|1712.8|1713.2|1713|1713|1712.8|625
1617030210000|2021-03-29 15:03:30|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|0
1617030220000|2021-03-29 15:03:40||1712.8||1712.8||1712.8||1712.8|0
1617030230000|2021-03-29 15:03:50|1713.2|1713|1713|1712.8|1713.4|1713.2|1713|1712.8|2399
1617030240000|2021-03-29 15:04:00|1713.2|1713|1713.8|1713.4|1713.8|1713.6|1713.2|1712.8|3225
1617030250000|2021-03-29 15:04:10|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|100
1617030260000|2021-03-29 15:04:20|1714|1713.6|1713.6|1713.2|1714|1713.8|1713.6|1713.2|4329
1617030270000|2021-03-29 15:04:30|1713.8|1713.4|1713.4|1713.2|1713.8|1713.6|1713.4|1713.2|2225
1617030280000|2021-03-29 15:04:40|1713.2|1713|1713.4|1713|1713.6|1713.4|1713.2|1713|2818
1617030290000|2021-03-29 15:04:50|1713.6|1713.2|1713.4|1713.2|1713.8|1713.6|1713.4|1713.2|1464
1617030300000|2021-03-29 15:05:00|1713.6|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|70
1617030310000|2021-03-29 15:05:10|1714|1713.6|1713.6|1713.4|1714|1713.8|1713.6|1713.4|9455
1617030320000|2021-03-29 15:05:20|||||||||100
1617030330000|2021-03-29 15:05:30|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|632
1617030340000|2021-03-29 15:05:40|1713.4|1713.4|1713.6|1713.2|1714|1713.8|1713.4|1713|11924
1617030350000|2021-03-29 15:05:50|1713.4|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1712.8|956
1617030360000|2021-03-29 15:06:00|1713.4|1713.2|1713.6|1713.2|1713.6|1713.4|1713.4|1713|217
1617030370000|2021-03-29 15:06:10|1713.4|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|836
1617030380000|2021-03-29 15:06:20|1713.4|1713.4|1713.4|1713.2|1713.4|1713.4|1713.4|1713.2|875
1617030390000|2021-03-29 15:06:30|1713.6|1713.4|1713.4|1713|1713.6|1713.4|1713.2|1713|2840
1617030400000|2021-03-29 15:06:40||1713.2||1713.2||1713.2||1713|0
1617030410000|2021-03-29 15:06:50|1713.6|1713.4|1713.2|1712.8|1713.6|1713.4|1713|1712.8|2285
1617030420000|2021-03-29 15:07:00|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.6|1712.2|4144
1617030430000|2021-03-29 15:07:10|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.4|1712.2|297
1617030440000|2021-03-29 15:07:20|1712.6|1712.6|1713|1712.8|1713|1712.8|1712.6|1712.4|3876
1617030450000|2021-03-29 15:07:30|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|2077
1617030460000|2021-03-29 15:07:40|1713|1712.6|1712.4|1712.2|1713|1712.6|1712.4|1712.2|4357
1617030470000|2021-03-29 15:07:50|1712.6|1712|1712.4|1712|1712.6|1712.2|1712.4|1712|3174
1617030480000|2021-03-29 15:08:00|1712|1711.8|1712.2|1711.8|1712.4|1712.2|1712|1711.8|2261
1617030490000|2021-03-29 15:08:10|1712.4|1712|1712.4|1712|1712.4|1712|1712.4|1712|125
1617030500000|2021-03-29 15:08:20|1712.2|1711.8|1712.2|1711.8|1712.4|1712|1712|1711.8|2253
1617030510000|2021-03-29 15:08:30|1712|1712|1712.2|1711.8|1712.4|1712.2|1712|1711.8|1940
1617030520000|2021-03-29 15:08:40|1712.4|1712|1712.2|1712|1712.4|1712|1712.2|1711.8|4100
1617030530000|2021-03-29 15:08:50|1712.4|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1711.8|489
1617030540000|2021-03-29 15:09:00|1712.6|1712.2|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|4253
1617030550000|2021-03-29 15:09:10|1712.4|1712.4|1712|1711.8|1712.6|1712.4|1712|1711.8|8762
1617030560000|2021-03-29 15:09:20|1711.8|1711.6|1711.6|1711.2|1711.8|1711.6|1711.6|1711.2|2624
1617030570000|2021-03-29 15:09:30|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1617030580000|2021-03-29 15:09:40|1711.6|1711.4|1711.6|1711.4|1711.8|1711.6|1711.6|1711.2|2773
1617030590000|2021-03-29 15:09:50|1711.8|1711.6|1712.4|1712|1712.4|1712.2|1711.6|1711.4|8576
1617030600000|2021-03-29 15:10:00|1712.2|1711.8|1712|1711.6|1712.6|1712.4|1712|1711.6|18867
1617030610000|2021-03-29 15:10:10|1712.2|1711.8|1712|1711.6|1712.8|1712.6|1711.8|1711.4|19322
1617030620000|2021-03-29 15:10:20|1712.2|1711.8|1712.2|1711.8|1712.2|1712|1711.8|1711.6|4258
1617030630000|2021-03-29 15:10:30|1712|1711.6|1712|1711.8|1712.2|1712|1711.8|1711.6|2852
1617030640000|2021-03-29 15:10:40|1711.8|1711.6|1712.2|1711.8|1712.2|1711.8|1711.6|1711.4|4608
1617030650000|2021-03-29 15:10:50|1712.4|1712|1712|1711.6|1712.4|1712|1711.8|1711.6|948
1617030660000|2021-03-29 15:11:00|1711.8|1711.8|1712.2|1711.8|1712.2|1711.8|1711.8|1711.6|1019
1617030670000|2021-03-29 15:11:10|1712|1711.6|1712.2|1711.8|1712.2|1712|1712|1711.6|2115
1617030680000|2021-03-29 15:11:20|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|0
1617030690000|2021-03-29 15:11:30|1712|1711.6|1711.6|1711.4|1712|1711.6|1711.6|1711.4|2300
1617030700000|2021-03-29 15:11:40|1711.8|1711.2|1711.6|1711.2|1711.8|1711.4|1711.2|1711|6365
1617030710000|2021-03-29 15:11:50|1711.4|1711.4|1711.6|1711.2|1711.8|1711.4|1711.4|1711.2|2695
1617030720000|2021-03-29 15:12:00|1711.4|1711|1710.8|1710.4|1711.6|1711.4|1710.8|1710.4|2828
1617030730000|2021-03-29 15:12:10|1710.6|1710.2|1710.4|1710|1710.8|1710.4|1710.2|1710|7173
1617030740000|2021-03-29 15:12:20|1710.6|1710.2|1710.8|1710.4|1710.8|1710.6|1710.4|1710|6194
1617030750000|2021-03-29 15:12:30|1711|1710.6|1710.8|1710.4|1711|1710.8|1710.8|1710.4|1109
1617030760000|2021-03-29 15:12:40|1710.6|1710.2|1710.8|1710.4|1711|1710.8|1710.6|1710.2|5941
1617030770000|2021-03-29 15:12:50|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.4|1710|2151
1617030780000|2021-03-29 15:13:00|1710.4|1710|1710.2|1709.8|1710.4|1710|1709.8|1709.4|26704
1617030790000|2021-03-29 15:13:10|1710|1709.6|1709.8|1709.6|1710.2|1709.8|1709.8|1709.4|4954
1617030800000|2021-03-29 15:13:20|1710|1709.4|1710|1709.6|1710|1709.8|1709.8|1709.4|3554
1617030810000|2021-03-29 15:13:30|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|360
1617030820000|2021-03-29 15:13:40|1709.8|1709.4|1709.8|1709.6|1709.8|1709.6|1709.4|1709.2|2131
1617030830000|2021-03-29 15:13:50|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|8000
1617030840000|2021-03-29 15:14:00|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|7002
1617030850000|2021-03-29 15:14:10|1709.2|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|3217
1617030860000|2021-03-29 15:14:20|1709.2|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709|2581
1617030870000|2021-03-29 15:14:30|||||||||7
1617030880000|2021-03-29 15:14:40|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|3569
1617030890000|2021-03-29 15:14:50|||||||||10079
1617030900000|2021-03-29 15:15:00|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|21779
1617030910000|2021-03-29 15:15:10|1709|1708.4|1709.6|1709|1709.6|1709|1709|1708.4|343
1617030920000|2021-03-29 15:15:20|1709.4|1708.8|1709.6|1709.2|1709.8|1709.4|1709.4|1708.8|1050
1617030930000|2021-03-29 15:15:30|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|463
1617030940000|2021-03-29 15:15:40|1709.4|1709.2|1709.6|1709.2|1709.8|1709.2|1709.2|1709.2|816
1617030950000|2021-03-29 15:15:50|1709.8|1709.4|1710|1709.4|1710|1709.4|1709.8|1709.2|407
1617030960000|2021-03-29 15:16:00||1709.6||1709.4||1709.6||1709.4|56
1617030980000|2021-03-29 15:16:20|1709.8|1709.2|1709.8|1709|1709.8|1709.2|1709.6|1709|1
1617030990000|2021-03-29 15:16:30|1710|1709.2|1709.8|1709.2|1710|1709.4|1709.8|1709.2|284
1617031000000|2021-03-29 15:16:40|1709.6|1709|1709.2|1708.6|1709.6|1709|1709.2|1708.6|108
1617031010000|2021-03-29 15:16:50|1709.6|1709|1709.4|1709|1709.8|1709.4|1709.4|1709|1470
1617031020000|2021-03-29 15:17:00|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709|0
1617031030000|2021-03-29 15:17:10|1709.6|1709.2|1709.8|1709|1709.8|1709.2|1709.6|1709|449
1617031040000|2021-03-29 15:17:20|1709.6||1709.8||1709.8||1709.6||0
1617031050000|2021-03-29 15:17:30|1710|1709.4|1710|1709.4|1710|1709.4|1710|1709.4|442
1617031060000|2021-03-29 15:17:40|1709.8|1709.6|1710|1709.4|1710|1709.6|1709.8|1709.4|0
1617031070000|2021-03-29 15:17:50|1709.8||1710||1710||1709.8||0
1617031080000|2021-03-29 15:18:00|1709.8||1709.8||1710||1709.8||433
1617031090000|2021-03-29 15:18:10|1710||1710||1710||1710||0
1617031100000|2021-03-29 15:18:20|||||||||108
1617031110000|2021-03-29 15:18:30|1709.6|1709|1709.8|1709.4|1709.8|1709.4|1709.6|1709|42
1617031120000|2021-03-29 15:18:40|1710|1709.2|1709.8|1709.4|1710|1709.4|1709.8|1709.2|550
1617031130000|2021-03-29 15:18:50||1709.2||1709.2||1709.2||1709.2|119
1617031140000|2021-03-29 15:19:00|1709.6|1709.4|1709.4|1708.8|1709.6|1709.4|1709.4|1708.8|1000
1617031150000|2021-03-29 15:19:10|1709.6|1709|1709.6|1709|1709.6|1709|1709.6|1709|219
1617031160000|2021-03-29 15:19:20|1709.8|1709.2|1709.4|1708.8|1709.8|1709.2|1709.4|1708.8|0
1617031170000|2021-03-29 15:19:30|1709.6|1709|1709.6|1709|1709.6|1709|1709.6|1708.8|0
1617031190000|2021-03-29 15:19:50|1709.8|1709.4|1710|1709.4|1710|1709.4|1709.8|1709.2|324
1617031200000|2021-03-29 15:20:00|1710.2|1709.8|1710.4|1709.8|1710.4|1710|1710.2|1709.6|179
1617031220000|2021-03-29 15:20:20|1710.6|1710|1710.4|1710|1710.6|1710|1710.4|1709.8|614
1617031230000|2021-03-29 15:20:30|1710.2|1709.8|1710.2|1709.8|1710.2|1710|1710.2|1709.8|698
1617031240000|2021-03-29 15:20:40|1710.4|1709.6|1710.4|1710|1710.4|1710|1710.2|1709.6|840
1617031250000|2021-03-29 15:20:50||1709.8||1710||1710||1709.8|0
1617031260000|2021-03-29 15:21:00|1710.6|1710.2|1711|1710.4|1711|1710.4|1710.6|1710.2|422
1617031270000|2021-03-29 15:21:10|1710.8|1710.2|1710.8|1710.2|1710.8|1710.2|1710.8|1710.2|264
1617031300000|2021-03-29 15:21:40|1711|1710.4|1711.2|1710.8|1711.2|1710.8|1711|1710.4|987
1617031310000|2021-03-29 15:21:50|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711.2|698
1617031320000|2021-03-29 15:22:00|1711.8|1711|1711.4|1711|1711.8|1711|1711.4|1711|286
1617031330000|2021-03-29 15:22:10|1711.6||1711.4||1711.6||1711.4||0
1617031340000|2021-03-29 15:22:20|1711.6|1710.6|1711.2|1710.6|1711.6|1710.8|1711.2|1710.6|205
1617031350000|2021-03-29 15:22:30|1711.6|1711|1711.2|1710.6|1711.6|1711|1711.2|1710.6|214
1617031360000|2021-03-29 15:22:40|1711|1710.4|1711.2|1710.6|1711.2|1710.6|1711|1710.4|0
1617031370000|2021-03-29 15:22:50|1711|1710.8|1711|1710.4|1711|1710.8|1711|1710.4|200
1617031380000|2021-03-29 15:23:00|1710.8|1710.2|1710.6|1710.2|1710.8|1710.2|1710.6|1710.2|990
1617031390000|2021-03-29 15:23:10|1711|1710.6|1710.6|1710.2|1711|1710.6|1710.6|1710.2|1011
1617031400000|2021-03-29 15:23:20|1711|1710.4|1711.2|1710.6|1711.2|1710.6|1711|1710.4|1355
1617031410000|2021-03-29 15:23:30|1711|1710.8|1711.2|1710.8|1711.2|1710.8|1711|1710.6|756
1617031420000|2021-03-29 15:23:40|1711.4|1710.6|1711.2|1710.6|1711.4|1710.8|1711.2|1710.6|176
1617031430000|2021-03-29 15:23:50|1711||1711.2||1711.2||1711||350
1617031440000|2021-03-29 15:24:00|1711|1710.8|1711.2|1710.6|1711.2|1710.8|1711|1710.6|761
1617031450000|2021-03-29 15:24:10|1711|1710.4|1711|1710.4|1711|1710.4|1710.8|1710.4|76
1617031460000|2021-03-29 15:24:20|1710.8|1710.2|1711|1710.4|1711|1710.4|1710.6|1710.2|131
1617031470000|2021-03-29 15:24:30|1711.2|1710.6|1711|1710.4|1711.2|1710.6|1711|1710.4|1000
1617031490000|2021-03-29 15:24:50|1710.6|1710.2|1711|1710.4|1711|1710.4|1710.6|1710.2|511
1617031500000|2021-03-29 15:25:00|1711|1710.6|1711.4|1711|1711.6|1711|1711|1710.6|9308
1617031510000|2021-03-29 15:25:10|1711.6||1711.6||1711.6||1711.6||0
1617031520000|2021-03-29 15:25:20|1711.4|1710.8|1711.6|1711|1711.6|1711|1711.4|1710.8|95
1617031530000|2021-03-29 15:25:30|1711.8|1711.2|1711.6|1711.2|1711.8|1711.2|1711.6|1711.2|404
1617031540000|2021-03-29 15:25:40||1711||1711||1711.2||1711|23
1617031550000|2021-03-29 15:25:50|1711.4|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.6|604
1617031560000|2021-03-29 15:26:00|1711|1710.6|1711.2|1710.8|1711.4|1710.8|1711|1710.6|952
1617031570000|2021-03-29 15:26:10|1711.4|1711|1711.4|1711|1711.6|1711|1711.4|1711|205
1617031590000|2021-03-29 15:26:30|||||||||1043
1617031600000|2021-03-29 15:26:40|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|0
1617031610000|2021-03-29 15:26:50||1711||1711||1711||1711|50
1617031620000|2021-03-29 15:27:00|1711.8|1711.2|1712|1711.4|1712|1711.4|1711.8|1711.2|137
1617031630000|2021-03-29 15:27:10|1711.8|1711.2|1712|1711.4|1712|1711.6|1711.8|1711.2|523
1617031640000|2021-03-29 15:27:20|1711.8|1711.6|1712.2|1711.8|1712.2|1711.8|1711.8|1711.4|825
1617031650000|2021-03-29 15:27:30|1712.4|1712|1712.4|1712|1712.4|1712|1712.2|1711.8|306
1617031660000|2021-03-29 15:27:40|1712.6|1712.2|1712.2|1711.8|1712.6|1712.2|1712.2|1711.8|419
1617031670000|2021-03-29 15:27:50||1711.6||1711.8||1711.8||1711.6|416
1617031680000|2021-03-29 15:28:00|1712.4|1711.6|1712.4|1712|1712.4|1712|1712.4|1711.6|431
1617031690000|2021-03-29 15:28:10|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|624
1617031700000|2021-03-29 15:28:20|1713|1712.6|1713.4|1713|1713.4|1713|1713|1712.6|1107
1617031710000|2021-03-29 15:28:30|1713.6|1713.2|1713.4|1713|1713.8|1713.2|1713.4|1713|1767
1617031720000|2021-03-29 15:28:40|1713.6|1713.2|1713.4|1712.8|1713.6|1713.2|1713.2|1712.8|415
1617031730000|2021-03-29 15:28:50|1714|1713.4|1713.8|1713.2|1714|1713.4|1713.6|1713.2|1559
1617031740000|2021-03-29 15:29:00|1714|1713.6|1714.4|1713.8|1714.4|1713.8|1714|1713.6|1003
1617031750000|2021-03-29 15:29:10|1714.6|1714|1714.6|1714.2|1714.6|1714.2|1714.6|1713.6|1278
1617031760000|2021-03-29 15:29:20|1715|1714|1715|1714.4|1715|1714.4|1715|1714|1144
1617031770000|2021-03-29 15:29:30|1714.8|1714.2|1714.6|1714|1714.8|1714.2|1714.6|1714|917
1617031780000|2021-03-29 15:29:40|1714.4||1714.6||1714.8||1714.4||343
1617031790000|2021-03-29 15:29:50|1714.8|1713.6|1714.8|1714|1714.8|1714|1714.2|1713.6|1854
1617087610000|2021-03-30 07:00:10|1717|1714.2|1714.2|1711|1717|1715|1712|1710.4|52026
1617087620000|2021-03-30 07:00:20|1714|1711.2|1713.6|1712|1715|1714|1710.6|1710|22388
1617087630000|2021-03-30 07:00:30|1714.8|1712.2|1718|1716.8|1719|1718.2|1714.8|1712.2|19718
1617087640000|2021-03-30 07:00:40|1717.8|1716.2|1717.6|1715.8|1718.6|1717|1716|1715|12242
1617087650000|2021-03-30 07:00:50|1717|1715.6|1718.2|1717.2|1718.2|1717.2|1716|1715.4|6966
1617087660000|2021-03-30 07:01:00|1718|1716.6|1717.6|1716.4|1718.8|1717.8|1717|1716.4|5846
1617087670000|2021-03-30 07:01:10|1717.4|1716.2|1714.6|1713.2|1717.4|1716.4|1714.6|1713|6977
1617087680000|2021-03-30 07:01:20|1714.4|1713|1715.4|1713.8|1717|1715.8|1714.4|1712.8|3216
1617087690000|2021-03-30 07:01:30|1715.6|1715|1717.8|1717|1718.6|1718|1715|1714.2|6900
1617087700000|2021-03-30 07:01:40|1718|1717.2|1717.8|1716.6|1719|1717.6|1717.4|1716.6|9101
1617087710000|2021-03-30 07:01:50|1717.6|1716.4|1716|1714.4|1717.6|1716.4|1716|1714.2|17090
1617087720000|2021-03-30 07:02:00|1716.2|1715.2|1718.2|1716.8|1718.4|1716.8|1715.8|1714.4|1996
1617087730000|2021-03-30 07:02:10|1718.4|1717.2|1718.6|1717.4|1718.8|1717.6|1718.4|1717.2|258
1617087740000|2021-03-30 07:02:20|1718.8|1717.6|1720.8|1720|1720.8|1720.2|1718.6|1717.6|13483
1617087750000|2021-03-30 07:02:30|1721|1720.2|1720.6|1719.4|1722|1721.2|1720.4|1719.2|3173
1617087760000|2021-03-30 07:02:40|1720.8|1719.6|1719.2|1718.4|1721|1720|1719.2|1718.4|15841
1617087770000|2021-03-30 07:02:50|1719.4|1718.2|1718|1717|1719.6|1718.6|1717.8|1716.8|4408
1617087780000|2021-03-30 07:03:00|1717.8|1716.8|1718.4|1717.6|1719.6|1719|1717.8|1716.8|5963
1617087790000|2021-03-30 07:03:10|1718.2|1717.4|1719.6|1718.6|1719.6|1718.6|1717.8|1717|572
1617087800000|2021-03-30 07:03:20|1719.4|1718.4|1719.6|1718.6|1720|1719.2|1719.2|1718.2|351
1617087810000|2021-03-30 07:03:30|1719.4|1718.4|1718.2|1717.6|1719.4|1718.4|1717.8|1717|3166
1617087820000|2021-03-30 07:03:40|1718|1717.4|1717.8|1717.2|1718.2|1717.4|1716.8|1716.4|1714
1617087830000|2021-03-30 07:03:50|1717.6|1717|1717|1716.2|1717.6|1717|1716.8|1716|381
1617087840000|2021-03-30 07:04:00|1717.2|1716|1719.4|1718.8|1719.6|1718.8|1717|1716|7938
1617087850000|2021-03-30 07:04:10|1719.2|1718.6|1719.6|1718.6|1720.2|1719.6|1718.8|1718|34940
1617087860000|2021-03-30 07:04:20|1719.8|1718.8|1719.8|1718.8|1720|1719.2|1719.4|1718.6|1702
1617087870000|2021-03-30 07:04:30|1719.6|1719|1721|1720|1721|1720.6|1719|1718|17645
1617087880000|2021-03-30 07:04:40|1721.2|1720.2|1721.4|1720.8|1722|1721.2|1720.8|1720.2|2425
1617087890000|2021-03-30 07:04:50|1721.6|1721|1721.8|1720.8|1722|1721.6|1721|1720.2|7320
1617087900000|2021-03-30 07:05:00|1722|1721|1723|1721.8|1724|1722.8|1722|1721|5254
1617087910000|2021-03-30 07:05:10|1723.2|1722|1723|1722|1723.2|1723|1723|1722|350
1617087920000|2021-03-30 07:05:20|1723.6|1722.2|1723.4|1722.4|1724|1723.2|1723.4|1722.2|1533
1617087930000|2021-03-30 07:05:30|1723.2|1722.2|1722.4|1721.8|1723.2|1722.2|1722|1721.4|1475
1617087940000|2021-03-30 07:05:40|1722.2|1721.6|1723.8|1722.6|1723.8|1722.8|1722.2|1721.4|995
1617087950000|2021-03-30 07:05:50|1723.6|1722.8|1723.8|1722.8|1724|1723.6|1723|1722.6|9269
1617087960000|2021-03-30 07:06:00|1724|1723|1723.8|1723.2|1724|1723.4|1723.8|1723|1307
1617087970000|2021-03-30 07:06:10|1724|1723.4|1723.6|1722.8|1724|1723.4|1723.4|1722.8|2251
1617087980000|2021-03-30 07:06:20|1723.4|1723|1722.6|1721.6|1723.4|1723|1722.6|1721.6|779
1617087990000|2021-03-30 07:06:30|1723|1721.8|1722.6|1721.8|1723|1722.4|1722.4|1721.8|4727
1617088000000|2021-03-30 07:06:40|1722.8|1722|1721.4|1720.6|1722.8|1722.6|1721.4|1720.6|5028
1617088010000|2021-03-30 07:06:50|1721.2|1720.8|1721.8|1721.2|1721.8|1721.2|1721.2|1720.4|1018
1617088020000|2021-03-30 07:07:00|1721.6|1721|1720.6|1719.4|1721.6|1721.2|1720|1719.2|16094
1617088030000|2021-03-30 07:07:10|1720|1719.6|1721.4|1720.6|1721.8|1721|1720|1719.4|1776
1617088040000|2021-03-30 07:07:20|1721.6|1720.8|1722|1721|1722.2|1721.8|1721.6|1720.6|4464
1617088050000|2021-03-30 07:07:30||1720.8||1721||1721||1720.8|2466
1617088060000|2021-03-30 07:07:40|1722.4|1721.2|1722.4|1721.8|1722.8|1721.8|1722.4|1721.2|851
1617088070000|2021-03-30 07:07:50|1722.8|1722|1724|1723.2|1724|1723.2|1722.8|1722|1794
1617088080000|2021-03-30 07:08:00|1723.8|1723.4|1723.4|1722.8|1723.8|1723.6|1723.2|1722.6|421
1617088090000|2021-03-30 07:08:10|1723.2|1722.6|1723.2|1722.8|1723.4|1722.8|1723.2|1722.6|0
1617088100000|2021-03-30 07:08:20|1723.6|1723|1723.2|1722.6|1724.6|1723.8|1723.2|1722.6|6300
1617088110000|2021-03-30 07:08:30|1723.4|1722.8|1723.2|1722.2|1723.6|1722.8|1723.2|1722.2|541
1617088120000|2021-03-30 07:08:40|1723|1722|1722.8|1721.8|1724.4|1723.4|1722|1721|2476
1617088130000|2021-03-30 07:08:50|1722.6|1721.4|1722.8|1722|1723|1722.2|1721.6|1720.8|7146
1617088140000|2021-03-30 07:09:00|1722.6|1721.8|1724.4|1723.6|1724.6|1723.6|1722.2|1721.4|6024
1617088150000|2021-03-30 07:09:10|1724|1723.4|1722.8|1722.6|1724.4|1723.6|1722.8|1722.2|5115
1617088160000|2021-03-30 07:09:20|1723.2|1722.8|1723.4|1722.8|1724.2|1723.6|1723.2|1722.6|6475
1617088170000|2021-03-30 07:09:30|1723.2|1722.6|1722.2|1721.6|1723.2|1722.6|1722.2|1721.6|674
1617088180000|2021-03-30 07:09:40|1722.4|1721.8|1721.8|1721.2|1722.6|1721.8|1721.4|1720.8|1345
1617088190000|2021-03-30 07:09:50|1721.6|1721|1721.4|1720.8|1721.8|1721|1721|1720|1543
1617088200000|2021-03-30 07:10:00|1721.2|1720.6|1720.8|1720.2|1721.4|1720.6|1720.6|1720.2|3000
1617088210000|2021-03-30 07:10:10|1720.6|1720|1719.8|1719.2|1720.6|1720|1719.8|1719.2|3771
1617088220000|2021-03-30 07:10:20|1719.6|1719|1719.4|1718.4|1719.8|1719.2|1719|1718.4|3572
1617088230000|2021-03-30 07:10:30|1719.6|1718.6|1720.6|1719.8|1720.6|1719.8|1719.6|1718.6|1144
1617088240000|2021-03-30 07:10:40|1720.4|1719.6|1720.8|1720|1721|1720|1720.2|1719.4|496
1617088250000|2021-03-30 07:10:50|1721|1719.8|1720.4|1719.8|1721|1720|1720.4|1719.8|0
1617088260000|2021-03-30 07:11:00|1720.6|1720|1721|1720.4|1721.2|1720.6|1720.6|1720|1176
1617088270000|2021-03-30 07:11:10|1720.4|1720.2|1720.4|1719.8|1721|1720.2|1720|1719.6|1090
1617088280000|2021-03-30 07:11:20|1720.2|1720|1720.6|1719.8|1720.8|1720.2|1720|1719.4|1603
1617088290000|2021-03-30 07:11:30|1720.4|1720|1721.2|1720.6|1721.4|1721|1720.4|1719.8|1385
1617088300000|2021-03-30 07:11:40|1721|1720.4|1720.2|1719.6|1721|1720.4|1720|1719.6|4587
1617088310000|2021-03-30 07:11:50|1720|1719.8|1721|1720.4|1721.6|1721.4|1720|1719.6|21869
1617088320000|2021-03-30 07:12:00|1721.2|1720.6|1721.4|1720.8|1721.8|1721|1720.8|1720.2|3531
1617088330000|2021-03-30 07:12:10|1721|1720.6|1720.4|1720|1721|1720.6|1720.2|1719.8|3101
1617088340000|2021-03-30 07:12:20|1720.6|1720.2|1721.6|1721|1722|1721.4|1720.6|1720.2|9467
1617088350000|2021-03-30 07:12:30|1721.4|1720.8|1723|1722.2|1723.2|1722.2|1720.8|1720.6|1646
1617088360000|2021-03-30 07:12:40|1722.8|1722.4|1723|1722.2|1723.6|1722.6|1722.4|1722|1000
1617088370000|2021-03-30 07:12:50|1722.8|1722|1722|1721.6|1722.8|1722|1722|1721.6|791
1617088380000|2021-03-30 07:13:00|1722.2|1721.4|1722.6|1722.2|1722.6|1722.2|1722|1721.4|3716
1617088390000|2021-03-30 07:13:10|1722.8|1722|1722.8|1722|1723|1722.4|1722.2|1721.8|1240
1617088400000|2021-03-30 07:13:20|1722.6|1721.8|1723|1722.4|1723|1722.8|1722.2|1721.6|1046
1617088410000|2021-03-30 07:13:30|1723.2|1722.6|1724|1723.8|1724|1723.8|1723|1722.6|4920
1617088420000|2021-03-30 07:13:40|1724.4|1723.6|1723.2|1722.8|1724.4|1723.6|1723.2|1722.8|3970
1617088430000|2021-03-30 07:13:50|1723.4|1723|1723.2|1722.6|1723.6|1723|1722.8|1722.6|3543
1617088440000|2021-03-30 07:14:00|1723.4|1722.8|1723.6|1722.8|1723.8|1723.6|1723.4|1722.6|4433
1617088450000|2021-03-30 07:14:10|1723.8|1723|1723.8|1723.4|1724.6|1724|1723.6|1723|12174
1617088460000|2021-03-30 07:14:20|1723.6|1723.6|1723.4|1722.8|1723.6|1723.6|1723|1722.8|2224
1617088470000|2021-03-30 07:14:30|1723.8|1722.6|1724.2|1724|1724.4|1724|1723.8|1722.6|1567
1617088480000|2021-03-30 07:14:40|1724.4|1723.8|1724.8|1724.4|1724.8|1724.6|1723.8|1723.4|3679
1617088490000|2021-03-30 07:14:50|1724.6|1724.2|1724.4|1724|1724.6|1724.2|1723.6|1723|10111
1617088500000|2021-03-30 07:15:00|1724.6|1724.2|1725.4|1725|1725.4|1725|1724.6|1724.2|23432
1617088510000|2021-03-30 07:15:10|1725.2|1724.8|1725.4|1725|1725.4|1725|1724.6|1724.2|7116
1617088520000|2021-03-30 07:15:20|1725.2|1724.8|1725.4|1725|1726.4|1726|1725.2|1724.8|6085
1617088530000|2021-03-30 07:15:30|1725.6|1725.2|1726.2|1725.8|1726.4|1725.8|1725.2|1724.8|1139
1617088540000|2021-03-30 07:15:40|1726.4|1726|1727.8|1727.2|1727.8|1727.6|1726.4|1726|4359
1617088550000|2021-03-30 07:15:50|1727.6|1727.4|1727.6|1727.2|1727.8|1727.6|1727.4|1727.2|4241
1617088560000|2021-03-30 07:16:00|1727.4|1727|1727.8|1727.2|1728|1727.6|1727.2|1727|1858
1617088570000|2021-03-30 07:16:10|1727.6|1727|1727.4|1727|1727.6|1727.2|1727|1726.8|4117
1617088580000|2021-03-30 07:16:20|1727.6|1727.2|1727|1726.4|1727.6|1727.2|1727|1726.4|401
1617088590000|2021-03-30 07:16:30|1726.8|1726.2|1726.6|1726|1726.8|1726.2|1726.2|1725.8|373
1617088600000|2021-03-30 07:16:40|1726.4|1725.8|1726|1725.4|1726.4|1726|1725.6|1725.4|469
1617088610000|2021-03-30 07:16:50|1725.8|1725.6|1726.2|1725.8|1726.4|1725.8|1725.6|1725|554
1617088620000|2021-03-30 07:17:00|1726.6|1726|1727|1726.4|1727|1726.8|1726.2|1725.6|1026
1617088630000|2021-03-30 07:17:10|1726.8|1726.2|1726.6|1726.4|1727|1726.8|1726.6|1726.2|914
1617088640000|2021-03-30 07:17:20|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.4|1725.8|411
1617088650000|2021-03-30 07:17:30|1726.2|1725.8|1725.6|1725.2|1726.2|1726|1725.4|1725|494
1617088660000|2021-03-30 07:17:40|1726|1725.4|1725.8|1725.4|1726.2|1725.8|1725.6|1725.4|1607
1617088670000|2021-03-30 07:17:50|1725.6|1725.2|1723.8|1723.4|1725.6|1725.2|1723.6|1723.4|23773
1617088680000|2021-03-30 07:18:00|1724|1723.6|1722.4|1722|1724|1723.8|1722.4|1722|15534
1617088690000|2021-03-30 07:18:10|1722.6|1722.2|1721.8|1721.4|1722.8|1722.4|1721.6|1721.2|3911
1617088700000|2021-03-30 07:18:20|1721.6|1721.2|1722.2|1721.8|1722.6|1722.2|1721.4|1721|12812
1617088710000|2021-03-30 07:18:30|1722|1721.6|1722.2|1721.6|1722.4|1722|1721.6|1721.2|7304
1617088720000|2021-03-30 07:18:40|1722.4|1721.8|1722.8|1722|1722.8|1722.2|1721.8|1721.4|3004
1617088730000|2021-03-30 07:18:50|1723|1722.2|1723.6|1723|1723.6|1723.2|1723|1722.2|528
1617088740000|2021-03-30 07:19:00|1723.4|1723.2|1723.4|1722.8|1723.6|1723.2|1722.8|1722.6|4702
1617088750000|2021-03-30 07:19:10|1723.6|1723|1724.2|1724|1724.4|1724.2|1723.6|1723|2737
1617088760000|2021-03-30 07:19:20|1724.4|1723.8|1725|1724.6|1725|1724.8|1723.6|1723.4|13148
1617088770000|2021-03-30 07:19:30|1725.2|1724.8|1725.2|1724.8|1725.4|1725|1725|1724.6|1865
1617088780000|2021-03-30 07:19:40|1725|1724.6|1724.8|1724.6|1725.2|1724.8|1724.8|1724.6|2242
1617088790000|2021-03-30 07:19:50|1725|1724.8|1726|1725.4|1726.2|1725.4|1724.8|1724.6|2875
1617088800000|2021-03-30 07:20:00|1725.8|1725.6|1726.8|1726.4|1726.8|1726.4|1725.6|1725.4|1188
1617088810000|2021-03-30 07:20:10|1726.6|1726.2|1726.6|1726|1726.8|1726.4|1726.2|1726|6024
1617088820000|2021-03-30 07:20:20|1726.4|1726.2|1726|1725.6|1726.4|1726.2|1725.8|1725.6|30
1617088830000|2021-03-30 07:20:30|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.2|1724.8|1789
1617088840000|2021-03-30 07:20:40|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.4|1152
1617088850000|2021-03-30 07:20:50|1725.8|1725.4|1726|1725.4|1726|1725.6|1725.4|1725|5120
1617088860000|2021-03-30 07:21:00|1725.8|1725.6|1725.6|1725.2|1726|1725.8|1725.2|1725|1503
1617088870000|2021-03-30 07:21:10|1725.4|1725|1725.4|1725|1725.6|1725.2|1725|1724.8|1190
1617088880000|2021-03-30 07:21:20|1725.2|1725.2|1725.6|1725.2|1725.8|1725.6|1725.2|1725|1923
1617088890000|2021-03-30 07:21:30|1725.8|1725.4|1725.6|1725|1725.8|1725.4|1725.4|1725|0
1617088900000|2021-03-30 07:21:40|1725.4|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|0
1617088910000|2021-03-30 07:21:50|1725.4|1725|1725.4|1725|1725.4|1725|1725.4|1725|5
1617088920000|2021-03-30 07:22:00|1725.2|1725.2|1724.6|1724.2|1725.2|1725.2|1724.6|1724.2|1248
1617088930000|2021-03-30 07:22:10|1724.8|1724.4|1724.6|1724.2|1724.8|1724.4|1724.4|1724|0
1617088940000|2021-03-30 07:22:20|1724.2|1724|1725.6|1725|1725.6|1725|1724.2|1724|5133
1617088950000|2021-03-30 07:22:30|1725.4|1725.2|1725.8|1725.4|1725.8|1725.4|1725.4|1724.8|347
1617088960000|2021-03-30 07:22:40|1726|1725.6|1726.2|1725.6|1726.2|1725.6|1726|1725.4|0
1617088970000|2021-03-30 07:22:50|1726.4|1725.8|1726.6|1726.2|1726.8|1726.4|1726.4|1725.8|500
1617088980000|2021-03-30 07:23:00|1726.4|1726|1726.6|1726.4|1726.8|1726.4|1726.4|1725.8|2511
1617088990000|2021-03-30 07:23:10|1726.4|1726.2|1726.2|1725.6|1726.4|1726.2|1726|1725.6|943
1617089000000|2021-03-30 07:23:20|1726.4|1725.8|1726.8|1726.6|1726.8|1726.6|1726.2|1725.8|3205
1617089010000|2021-03-30 07:23:30|1727|1726.4|1727.2|1726.6|1727.4|1726.8|1726.8|1726.4|7085
1617089020000|2021-03-30 07:23:40|1727|1726.8|1727|1726.4|1727|1726.8|1726.8|1726.4|0
1617089030000|2021-03-30 07:23:50|1726.8|1726.2|1726.8|1726.4|1726.8|1726.6|1726.6|1726.2|739
1617089040000|2021-03-30 07:24:00|1726.6|1726.2|1727.4|1727.2|1727.6|1727.2|1726.6|1726.2|2687
1617089050000|2021-03-30 07:24:10|1727.2|1727|1727.4|1727|1727.4|1727.2|1727.2|1726.8|590
1617089060000|2021-03-30 07:24:20|1727.2|1726.8|1728|1727.6|1728|1727.6|1727|1726.8|5163
1617089070000|2021-03-30 07:24:30|1727.8|1727.4|1727.8|1727.4|1728|1727.6|1727.8|1727.4|3638
1617089080000|2021-03-30 07:24:40|1728|1727.6|1728|1727.8|1728.2|1728|1728|1727.6|23166
1617089090000|2021-03-30 07:24:50|1728.2|1728|1728.6|1728.4|1728.8|1728.6|1728.2|1727.8|6913
1617089100000|2021-03-30 07:25:00|1728.8|1728.6|1728.8|1728.4|1728.8|1728.6|1728.2|1727.6|9273
1617089110000|2021-03-30 07:25:10|1729|1728.6|1729|1728.6|1729|1728.8|1728.8|1728.4|729
1617089120000|2021-03-30 07:25:20|1729.2|1728.8|1730.6|1730|1730.6|1730.4|1729.2|1728.8|39598
1617089130000|2021-03-30 07:25:30|1730.4|1729.8|1729.6|1729.2|1730.4|1729.8|1729.4|1729.2|1622
1617089140000|2021-03-30 07:25:40|1729.8|1729.4|1729.8|1729.4|1730|1729.4|1729.8|1729.4|699
1617089150000|2021-03-30 07:25:50|1729.6|1729.2|1729.4|1729.2|1729.6|1729.6|1729.4|1729.2|9999
1617089160000|2021-03-30 07:26:00|1729.6|1729.4|1729.2|1728.8|1729.8|1729.4|1729|1728.8|5699
1617089170000|2021-03-30 07:26:10|1729|1728.6|1728.8|1728.4|1729.2|1728.6|1728.4|1728.2|8957
1617089180000|2021-03-30 07:26:20|1729|1728.6|1729.8|1729.2|1729.8|1729.4|1729|1728.6|4548
1617089190000|2021-03-30 07:26:30|1729.6|1729.4|1730.4|1730|1730.8|1730.6|1729.6|1729.4|10275
1617089200000|2021-03-30 07:26:40|||||||||5
1617089210000|2021-03-30 07:26:50|1730.6|1730.2|1730.8|1730.6|1731|1730.8|1730.6|1730.2|2875
1617089220000|2021-03-30 07:27:00|1731|1730.8|1730.8|1730.4|1731.6|1731.4|1730.4|1730.2|10101
1617089230000|2021-03-30 07:27:10|1731|1730.6|1731.4|1731|1731.6|1731.4|1730.8|1730.4|17136
1617089240000|2021-03-30 07:27:20|1731.6|1731.2|1731|1730.6|1731.6|1731.4|1730.8|1730.6|3394
1617089250000|2021-03-30 07:27:30|1731.4|1731.2|1730.8|1730.4|1731.4|1731.2|1730.6|1730.4|8195
1617089260000|2021-03-30 07:27:40|1731|1730.6|1730.6|1730.2|1731|1730.6|1730.6|1730.2|679
1617089270000|2021-03-30 07:27:50|1730.8|1730.4|1730.4|1730.2|1731|1730.6|1730.4|1730.2|1697
1617089280000|2021-03-30 07:28:00|1730.2|1730|1729.4|1729|1730.4|1730|1729.4|1729|13004
1617089290000|2021-03-30 07:28:10|1729.2|1729.2|1728.8|1728.6|1729.4|1729.2|1728.8|1728.6|1359
1617089300000|2021-03-30 07:28:20|1729|1728.8|1730.2|1729.8|1730.2|1729.8|1728.8|1728.8|1362
1617089310000|2021-03-30 07:28:30|1730.4|1730|1730.4|1730|1730.4|1730.2|1730.4|1730|0
1617089320000|2021-03-30 07:28:40|1730.2|1730.2|1730|1729.4|1730.6|1730.2|1730|1729.4|6053
1617089330000|2021-03-30 07:28:50|1729.8|1729.6|1730|1729.6|1730|1729.8|1729.8|1729.4|1151
1617089340000|2021-03-30 07:29:00|1730.2|1730|1731|1730.4|1731|1730.6|1730.2|1730|6348
1617089350000|2021-03-30 07:29:10|1730.8|1730.6|1730|1729.6|1730.8|1730.6|1730|1729.6|715
1617089360000|2021-03-30 07:29:20|1730.2|1729.8|1730.2|1729.6|1730.2|1730|1730|1729.6|58
1617089370000|2021-03-30 07:29:30|1730.6|1729.8|1730.2|1730|1731|1730.8|1730.2|1729.8|8982
1617089380000|2021-03-30 07:29:40|1730|1729.6|1729.6|1729.2|1730.2|1729.8|1729.6|1729.2|2240
1617089390000|2021-03-30 07:29:50|1729.4|1729|1729|1728.8|1729.6|1729.2|1729|1728.8|325
1617089400000|2021-03-30 07:30:00|1728.8|1728.6|1728.6|1728|1728.8|1728.6|1728.6|1728|1429
1617089410000|2021-03-30 07:30:10|1728.4|1727.8|1729.4|1728.8|1729.4|1729|1727.8|1727.4|1650
1617089420000|2021-03-30 07:30:20|1729.2|1728.6|1729|1728.6|1729.2|1728.6|1728.8|1728.4|1074
1617089430000|2021-03-30 07:30:30|1729.2|1728.8|1729.6|1729|1729.6|1729.2|1729.2|1728.8|475
1617089440000|2021-03-30 07:30:40|1729.4|1729.2|1729.6|1729.2|1730|1729.6|1729.4|1729|99
1617089450000|2021-03-30 07:30:50|1729.4|1729|1729|1728.6|1729.4|1729|1728.8|1728.6|675
1617089460000|2021-03-30 07:31:00|1729.2|1728.8|1728.4|1728|1729.6|1729|1728.4|1728|7937
1617089470000|2021-03-30 07:31:10|1728.6|1727.8|1728.4|1727.8|1728.6|1727.8|1728.2|1727.8|0
1617089480000|2021-03-30 07:31:20|1728.2|1728|1728.8|1728.4|1728.8|1728.6|1728.2|1728|634
1617089490000|2021-03-30 07:31:30|1729|1728.8|1729.2|1728.6|1729.2|1729|1728.8|1728.4|4469
1617089500000|2021-03-30 07:31:40|1729.6|1729.4|1730.8|1730.4|1730.8|1730.4|1729.6|1729.4|11139
1617089510000|2021-03-30 07:31:50|1730.6|1730.6|1731.2|1730.6|1731.4|1731.2|1730.4|1730|9322
1617089520000|2021-03-30 07:32:00|1731|1730.4|1730.8|1730.4|1731|1730.4|1730.4|1730|5138
1617089530000|2021-03-30 07:32:10|1730.6|1730.2|1730.6|1730.2|1731.2|1730.8|1730.4|1730|2473
1617089540000|2021-03-30 07:32:20|1730.4|1730|1730|1729.8|1730.4|1730|1730|1729.8|35
1617089550000|2021-03-30 07:32:30|1730.2|1729.6|1730.2|1729.8|1730.2|1730|1729.8|1729.6|1334
1617089560000|2021-03-30 07:32:40||1730||1730||1730||1730|0
1617089570000|2021-03-30 07:32:50|1730.4|1730.2|1730.4|1730|1730.6|1730.4|1730.4|1730|3827
1617089580000|2021-03-30 07:33:00|1730|1729.8|1730.4|1729.8|1730.4|1730.2|1729.8|1729.4|2171
1617089590000|2021-03-30 07:33:10|1730.2|1729.6|1730.4|1730|1730.4|1730|1730|1729.6|216
1617089600000|2021-03-30 07:33:20|1730.6|1730.2|1730.4|1730|1730.8|1730.4|1730.4|1730|316
1617089610000|2021-03-30 07:33:30|1730.2|1730.2|1730.8|1730.6|1731.2|1730.6|1730.2|1730|2833
1617089620000|2021-03-30 07:33:40|1731|1730.8|1731.4|1730.8|1731.4|1731|1731|1730.6|891
1617089630000|2021-03-30 07:33:50|1731.6|1731|1731.6|1731.2|1731.8|1731.4|1731.6|1731|620
1617089640000|2021-03-30 07:34:00|1731.8|1731.4|1731.6|1731.2|1732|1731.8|1731.4|1731.2|6874
1617089650000|2021-03-30 07:34:10|1731.4|1731|1731.4|1731|1731.4|1731|1731.2|1730.8|678
1617089660000|2021-03-30 07:34:20|1731.8|1731.2|1731.8|1731.2|1731.8|1731.4|1731.4|1730.8|6720
1617089670000|2021-03-30 07:34:30||1731.4||1731.4||1731.4||1731.2|200
1617089680000|2021-03-30 07:34:40|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1730.8|1223
1617089690000|2021-03-30 07:34:50|1731.6|1731.4|1731.2|1731|1731.6|1731.4|1731|1730.8|9203
1617089700000|2021-03-30 07:35:00|1731|1730.8|1731.6|1731|1731.6|1731|1730.8|1730.4|4200
1617089710000|2021-03-30 07:35:10|1731.4|1731.2|1731.2|1730.6|1731.6|1731.4|1730.8|1730.6|11573
1617089720000|2021-03-30 07:35:20|1731|1730.8|1731|1730.6|1731|1730.8|1731|1730.6|412
1617089730000|2021-03-30 07:35:30|1731.2|1730.8|1730.8|1730.6|1731.4|1731|1730.8|1730.6|7180
1617089740000|2021-03-30 07:35:40|1731|1730.8|1732.4|1732|1732.4|1732.2|1730.8|1730.6|10730
1617089750000|2021-03-30 07:35:50|1732.2|1731.8|1732|1731.6|1732.2|1731.8|1732|1731.6|1352
1617089760000|2021-03-30 07:36:00|1732.2|1731.8|1732|1731.6|1732.6|1732.4|1732|1731.6|2719
1617089770000|2021-03-30 07:36:10|1732.2|1731.8|1732.4|1731.8|1732.4|1732|1732.2|1731.8|704
1617089780000|2021-03-30 07:36:20||1732||1732||1732.2||1731.8|0
1617089790000|2021-03-30 07:36:30|1732.2|1731.8|1732.2|1732|1732.2|1732|1732|1731.8|204
1617089800000|2021-03-30 07:36:40|1732|1731.8|1732.4|1732|1732.4|1732|1732|1731.6|1666
1617089810000|2021-03-30 07:36:50|1732.2|1732.2|1732.8|1732.4|1732.8|1732.6|1732.2|1732.2|871
1617089820000|2021-03-30 07:37:00|1732.6|1732.6|1732.2|1732|1732.8|1732.6|1732.2|1732|1208
1617089830000|2021-03-30 07:37:10|1732|1731.8|1732|1731.6|1732.2|1731.8|1732|1731.6|586
1617089840000|2021-03-30 07:37:20|1731.8|1731.4|1731.8|1731.4|1732|1731.4|1731.6|1731.2|2769
1617089850000|2021-03-30 07:37:30|1732|1731.6|1732.6|1732.2|1732.8|1732.4|1732|1731.4|742
1617089860000|2021-03-30 07:37:40|1732.4|1732|1732|1731.6|1732.4|1732|1731.8|1731.6|1416
1617089870000|2021-03-30 07:37:50|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.2|1731|984
1617089880000|2021-03-30 07:38:00||1731.4||1731.2||1731.4||1731.2|9
1617089890000|2021-03-30 07:38:10|1731.4|1731.4|1731.6|1731.4|1731.8|1731.6|1731.4|1731.2|1327
1617089900000|2021-03-30 07:38:20|1731.8|1731.6|1731.6|1731.2|1731.8|1731.6|1731.4|1731.2|1447
1617089910000|2021-03-30 07:38:30|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|593
1617089920000|2021-03-30 07:38:40|1731.4|1731|1731.4|1731|1731.4|1731|1731.2|1731|572
1617089930000|2021-03-30 07:38:50|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1730.8|1730.4|3819
1617089940000|2021-03-30 07:39:00|1731.4|1731.2|1731|1730.4|1731.4|1731.2|1730.8|1730.4|9281
1617089950000|2021-03-30 07:39:10|1730.8|1730.6|1731|1730.6|1731.2|1730.8|1730.8|1730.6|1373
1617089960000|2021-03-30 07:39:20||1730.8||1730.6||1730.8||1730.6|333
1617089970000|2021-03-30 07:39:30|1731.2|1730.8|1731.2|1730.8|1731.4|1731|1731.2|1730.8|714
1617089980000|2021-03-30 07:39:40|1730.8|1730.6|1731.2|1730.6|1731.2|1730.8|1730.8|1730.4|619
1617089990000|2021-03-30 07:39:50|1731|1730.8|1730.2|1730|1731|1730.8|1730.2|1730|3472
1617090000000|2021-03-30 07:40:00|1730.4|1729.8|1730|1729.6|1730.4|1730|1729.8|1729.6|1078
1617090010000|2021-03-30 07:40:10|1730.2|1729.8|1729.8|1729.6|1730.2|1730|1729.8|1729.4|2210
1617090020000|2021-03-30 07:40:20|1729.6|1729.4|1729.4|1729.2|1729.6|1729.6|1729.4|1729.2|1799
1617090030000|2021-03-30 07:40:30|1729.6|1729.4|1728.8|1728.6|1729.6|1729.4|1728.6|1728.4|6938
1617090040000|2021-03-30 07:40:40|1729|1728.4|1728.6|1728.4|1729|1728.8|1728.4|1728.2|5224
1617090050000|2021-03-30 07:40:50|1728.8|1728.6|1729|1728.4|1729|1728.6|1728.8|1728.4|433
1617090060000|2021-03-30 07:41:00|1728.6|1728.2|1728.4|1728|1728.8|1728.6|1728.2|1728|2678
1617090070000|2021-03-30 07:41:10|1728.6|1728.2|1728.2|1727.8|1728.6|1728.4|1728|1727.8|7886
1617090080000|2021-03-30 07:41:20|1728|1727.6|1727.6|1727.2|1728|1727.8|1727.6|1727.2|567
1617090090000|2021-03-30 07:41:30|||||||||9
1617090100000|2021-03-30 07:41:40|1727.4|1727|1727.4|1727|1727.4|1727|1727.4|1727|0
1617090110000|2021-03-30 07:41:50|1727.6|1727.2|1728|1727.6|1728|1727.8|1727.6|1727.2|941
1617090120000|2021-03-30 07:42:00|1728.2|1727.8|1729|1728.6|1729|1728.8|1728.2|1727.8|1825
1617090130000|2021-03-30 07:42:10|1728.8|1728.4|1729|1728.4|1729|1728.4|1728.8|1728.4|74
1617090140000|2021-03-30 07:42:20|1728.8|1728.6|1728.8|1728.2|1729|1728.8|1728.6|1728.2|2017
1617090150000|2021-03-30 07:42:30|1729|1728.4|1729|1728.6|1729|1728.8|1728.8|1728.4|257
1617090160000|2021-03-30 07:42:40|1728.8|1728.4|1728.4|1728|1728.8|1728.4|1728.2|1728|2150
1617090170000|2021-03-30 07:42:50|1728.6|1728.2|1730|1729.6|1730.2|1730|1728.6|1728.2|7788
1617090180000|2021-03-30 07:43:00|1730.2|1729.8|1730.4|1730|1730.8|1730.4|1730.2|1729.8|1842
1617090190000|2021-03-30 07:43:10|1730.6|1730.2|1730.8|1730.2|1730.8|1730.4|1730.6|1730.2|222
1617090200000|2021-03-30 07:43:20|1730.6||1730.6||1730.6||1730.6||1000
1617090210000|2021-03-30 07:43:30||1730.4||1730.2||1730.4||1730.2|823
1617090220000|2021-03-30 07:43:40|1730.4|1730|1730.4|1730|1730.4|1730|1730.4|1730|831
1617090230000|2021-03-30 07:43:50|1730.2|1729.8|1729.6|1729.2|1730.2|1729.8|1729.6|1729.2|3373
1617090240000|2021-03-30 07:44:00|1729.4|1729|1729|1728.8|1729.4|1729|1729|1728.8|5000
1617090250000|2021-03-30 07:44:10|1728.8|1728.6|1728.8|1728.4|1729|1728.6|1728.6|1728.4|1500
1617090260000|2021-03-30 07:44:20|1728.6|1728.6|1729.2|1728.8|1729.2|1729|1728.6|1728.4|2066
1617090270000|2021-03-30 07:44:30|1729.4|1729|1729|1728.6|1729.6|1729.2|1728.8|1728.6|3277
1617090280000|2021-03-30 07:44:40|1729.2|1728.8|1729.4|1728.8|1729.4|1729|1729|1728.8|3204
1617090290000|2021-03-30 07:44:50|1729.2|1728.6|1729|1728.4|1729.2|1728.6|1729|1728.4|1152
1617090300000|2021-03-30 07:45:00|1729.2|1728.6|1729.2|1728.8|1729.2|1729|1729.2|1728.6|523
1617090310000|2021-03-30 07:45:10|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.4|1729|130
1617090320000|2021-03-30 07:45:20||1729.4||1729.4||1729.4||1729.4|0
1617090330000|2021-03-30 07:45:30|1729.4|1729.2|1729.2|1728.8|1729.4|1729.2|1729.2|1728.8|490
1617090340000|2021-03-30 07:45:40|1729.4|1729|1728.8|1728.4|1729.4|1729|1728.4|1728.2|4393
1617090350000|2021-03-30 07:45:50|1729|1728.6|1729|1728.6|1729|1728.6|1729|1728.6|2500
1617090360000|2021-03-30 07:46:00|1728.8|1728.4|1729|1728.8|1729|1728.8|1728.6|1728.4|559
1617090370000|2021-03-30 07:46:10|1728.8|1728.6|1729|1728.8|1729|1728.8|1728.2|1728|1533
1617090380000|2021-03-30 07:46:20|1729.2|1729|1729.4|1729|1729.6|1729.4|1729.2|1729|1422
1617090390000|2021-03-30 07:46:30|1729.6|1729.2|1730|1729.6|1730|1729.6|1729.6|1729.2|1103
1617090400000|2021-03-30 07:46:40|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.4|1729.2|200
1617090410000|2021-03-30 07:46:50|1729.4|1729|1729|1728.6|1729.4|1729|1728.8|1728.6|502
1617090420000|2021-03-30 07:47:00|1729.2|1728.8|1729.4|1729|1729.4|1729.2|1729|1728.8|1317
1617090430000|2021-03-30 07:47:10|1729.8|1729.2|1729.8|1729.4|1729.8|1729.6|1729.6|1729.2|5059
1617090440000|2021-03-30 07:47:20|1729.6|1729.2|1729|1728.8|1729.6|1729.2|1729|1728.8|2464
1617090450000|2021-03-30 07:47:30|1728.8|1728.6|1729.4|1729|1729.4|1729.2|1728.8|1728.6|1715
1617090460000|2021-03-30 07:47:40||1728.8||1729||1729||1728.8|0
1617090470000|2021-03-30 07:47:50|1729.6|1729.2|1729.8|1729.2|1729.8|1729.4|1729.6|1729.2|189
1617090480000|2021-03-30 07:48:00||1729.4||1729.4||1729.4||1729.2|0
1617090510000|2021-03-30 07:48:30|1729.6|1729.2|1729.4|1729|1729.6|1729.2|1729.4|1729|0
1617090520000|2021-03-30 07:48:40|1729.6||1729.6||1729.6||1729.6||0
1617090530000|2021-03-30 07:48:50|1729.4|1729.2|1729.2|1728.8|1729.4|1729.2|1729.2|1728.8|0
1617090550000|2021-03-30 07:49:10|1729.4|1729|1729.4|1729|1729.8|1729.4|1729.4|1728.8|1444
1617090560000|2021-03-30 07:49:20|1729.2|1728.8|1729.2|1728.8|1729.6|1729.4|1729.2|1728.8|1463
1617090570000|2021-03-30 07:49:30|1729|1729|1728.4|1728.2|1729|1729|1728.4|1728.2|812
1617090580000|2021-03-30 07:49:40|1728.2|1728|1728.4|1728|1728.4|1728|1728.2|1728|2771
1617090590000|2021-03-30 07:49:50|1728.2|1727.8|1728|1727.6|1728.2|1727.8|1727.8|1727.6|408
1617090600000|2021-03-30 07:50:00|1727.8|1727.4|1727.2|1727|1727.8|1727.4|1727.2|1727|1131
1617090610000|2021-03-30 07:50:10|1727|1726.8|1727|1726.8|1727|1727|1727|1726.8|0
1617090620000|2021-03-30 07:50:20|1726.8|1726.6|1726.2|1726|1727|1726.6|1726.2|1726|5661
1617090630000|2021-03-30 07:50:30|1726|1725.8|1727|1726.6|1727|1726.8|1726|1725.8|2443
1617090640000|2021-03-30 07:50:40|1726.8|1726.8|1727.2|1727|1727.2|1727|1726.8|1726.6|2212
1617090650000|2021-03-30 07:50:50|1727.4|1727.2|1727.8|1727.4|1727.8|1727.4|1727.2|1727|977
1617090660000|2021-03-30 07:51:00|1728|1727.6|1728.4|1728|1728.4|1728|1727.8|1727.6|863
1617090670000|2021-03-30 07:51:10|1728.2|1728.2|1728.6|1728|1728.6|1728.2|1728.2|1728|100
1617090680000|2021-03-30 07:51:20|1728.4|1728.2|1728.6|1728|1728.6|1728.2|1728.4|1728|1735
1617090690000|2021-03-30 07:51:30|1728.4|1727.8|1728.2|1727.8|1728.4|1727.8|1727.8|1727.6|426
1617090700000|2021-03-30 07:51:40|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.6|1727.2|1571
1617090710000|2021-03-30 07:51:50|1728|1727.6|1728|1727.6|1728.2|1727.8|1728|1727.6|522
1617090720000|2021-03-30 07:52:00|1727.8|1727.4|1727.8|1727.2|1727.8|1727.4|1727.8|1727.2|0
1617090730000|2021-03-30 07:52:10|1728|1727.4|1728.4|1727.8|1728.4|1727.8|1728|1727.4|66
1617090740000|2021-03-30 07:52:20|1728|1727.6|1728|1727.6|1728|1727.6|1727.8|1727.6|947
1617090750000|2021-03-30 07:52:30|1727.8|1727.4|1727.4|1727|1727.8|1727.4|1727.2|1726.8|377
1617090760000|2021-03-30 07:52:40|1727.6|1727.2|1728|1727.6|1728|1727.8|1727.6|1727.2|419
1617090770000|2021-03-30 07:52:50|1727.8|1727.4|1727.8|1727.4|1727.8|1727.6|1727.8|1727.4|0
1617090780000|2021-03-30 07:53:00|1728|1727.6|1728.4|1728|1728.4|1728.2|1728|1727.6|1382
1617090790000|2021-03-30 07:53:10|1728.2||1728.4||1728.4||1728.2||130
1617090800000|2021-03-30 07:53:20|1728|1727.8|1729|1728.6|1729|1728.8|1728|1727.8|14075
1617090810000|2021-03-30 07:53:30|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|2796
1617090820000|2021-03-30 07:53:40|1728.8|1728.4|1728|1727.8|1729|1728.4|1728|1727.8|3194
1617090830000|2021-03-30 07:53:50|1727.8|1727.6|1728|1727.8|1728.2|1728|1727.8|1727.4|2976
1617090840000|2021-03-30 07:54:00|1728.2|1727.6|1728|1727.8|1728.2|1727.8|1727.8|1727.4|550
1617090850000|2021-03-30 07:54:10|1728.2|1728|1728.6|1728|1728.8|1728.6|1728.2|1728|840
1617090860000|2021-03-30 07:54:20|1728.4||1728.4||1728.4||1728.4||0
1617090870000|2021-03-30 07:54:30|1728.2|1727.8|1728.2|1727.8|1728.2|1728|1728|1727.8|1401
1617090880000|2021-03-30 07:54:40|1728.4|1728|1728.4|1728.2|1728.4|1728.2|1728.4|1728|1
1617090890000|2021-03-30 07:54:50|1728.2|1728|1728.2|1727.8|1728.2|1728|1728|1727.8|5318
1617090900000|2021-03-30 07:55:00|1728.4|1728|1729|1728.6|1729|1728.8|1728.4|1728|2006
1617090910000|2021-03-30 07:55:10|1728.8||1729||1729||1728.8||158
1617090920000|2021-03-30 07:55:20|1728.8||1728.8||1728.8||1728.8||0
1617090930000|2021-03-30 07:55:30|1729|1728.8|1729|1728.6|1729|1728.8|1729|1728.6|242
1617090940000|2021-03-30 07:55:40|1729.2|1728.8|1729.4|1729|1729.4|1729.2|1729.2|1728.8|2009
1617090950000|2021-03-30 07:55:50|1729.2|1728.8|1728.6|1728|1729.2|1728.8|1728.6|1728|1750
1617090960000|2021-03-30 07:56:00|1728.4|1728.2|1728.2|1727.8|1728.4|1728.2|1728.2|1727.8|990
1617090970000|2021-03-30 07:56:10|1728.4|1728|1729|1728.6|1729|1728.8|1728.4|1728|2060
1617090980000|2021-03-30 07:56:20|1728.8|1728.4|1728.8|1728.4|1728.8|1728.6|1728.8|1728.4|0
1617091020000|2021-03-30 07:57:00|1728.6|1728.2|1727.8|1727.6|1728.6|1728.2|1727.8|1727.4|2449
1617091030000|2021-03-30 07:57:10|1727.6|1727.4|1727.6|1727.2|1727.6|1727.4|1727.6|1727.2|124
1617091040000|2021-03-30 07:57:20|1727.4|1727|1727.2|1727|1727.6|1727|1727.2|1726.8|422
1617091050000|2021-03-30 07:57:30|1727|1726.8|1727.2|1726.8|1727.2|1726.8|1727|1726.8|466
1617091060000|2021-03-30 07:57:40|1727|1727|1727.2|1727|1727.2|1727|1727|1726.8|339
1617091070000|2021-03-30 07:57:50|1727.4|1726.8|1727.6|1727.2|1727.6|1727.4|1727.4|1726.8|817
1617091080000|2021-03-30 07:58:00|1727.4|1727|1727.8|1727.4|1727.8|1727.4|1727.4|1727|1720
1617091090000|2021-03-30 07:58:10||1727.6||1727.6||1727.6||1727.4|100
1617091100000|2021-03-30 07:58:20|1728|1727.8|1727.6|1727.4|1728.2|1728|1727.6|1727.4|26526
1617091110000|2021-03-30 07:58:30|1727.4|1727.2|1727.4|1727.2|1727.6|1727.4|1727.4|1727.2|2675
1617091120000|2021-03-30 07:58:40|1727.6|1727.4|1727.6|1727.2|1727.6|1727.4|1727.4|1727.2|1215
1617091130000|2021-03-30 07:58:50|1727.4|1727|1727|1726.4|1727.4|1727|1726.8|1726.4|1463
1617091140000|2021-03-30 07:59:00|1726.8|1726.2|1726.4|1726.2|1726.8|1726.2|1726.4|1726|203
1617091150000|2021-03-30 07:59:10|1726.6|1726.4|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|1133
1617091160000|2021-03-30 07:59:20|1727|1726.6|1727.2|1727|1727.2|1727|1727|1726.6|451
1617091170000|2021-03-30 07:59:30|1727.4|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|186
1617091190000|2021-03-30 07:59:50|1727|1726.8|1726.8|1726.6|1727|1726.8|1726.6|1726.2|689
1617091200000|2021-03-30 08:00:00|1726.6|1726.4|1727|1726.6|1727|1726.6|1726.6|1726.2|352
1617091210000|2021-03-30 08:00:10|1727.2|1726.8|1726.8|1726.4|1727.4|1727|1726.8|1726.4|516
1617091220000|2021-03-30 08:00:20|1726.6|1726.6|1726.8|1726.6|1726.8|1726.6|1726.6|1726.6|245
1617091230000|2021-03-30 08:00:30|1726.6|1726.4|1727.6|1727.4|1727.8|1727.4|1726.6|1726.2|1417
1617091240000|2021-03-30 08:00:40|1727.8|1727.6|1727.8|1727.4|1728|1727.6|1727.8|1727.4|115
1617091250000|2021-03-30 08:00:50|1728|1727.6|1728.4|1728|1728.4|1728.2|1728|1727.6|419
1617091260000|2021-03-30 08:01:00|1728.2|1727.8|1728.4|1728|1728.4|1728|1728.2|1727.8|0
1617091270000|2021-03-30 08:01:10|1728.6|1728.2|1728.2|1728|1728.6|1728.2|1728.2|1728|200
1617091280000|2021-03-30 08:01:20|1728.4|1728.2|1728.8|1728.6|1728.8|1728.6|1728.4|1728|436
1617091290000|2021-03-30 08:01:30|1729|1728.8|1729.2|1728.8|1729.2|1729|1728.8|1728.8|667
1617091300000|2021-03-30 08:01:40|1729|1728.6|1729|1728.6|1729|1728.6|1728.8|1728.6|1156
1617091310000|2021-03-30 08:01:50|1728.8||1728.8||1728.8||1728.8||0
1617091320000|2021-03-30 08:02:00|1729|1728.8|1729.2|1728.8|1729.4|1729.2|1729|1728.8|1484
1617091330000|2021-03-30 08:02:10|1729|1729|1728|1727.6|1729|1729|1727.8|1727.6|4634
1617091350000|2021-03-30 08:02:30|1727.8|1727.4|1728|1727.6|1728.2|1727.8|1727.8|1727.4|1616
1617091360000|2021-03-30 08:02:40|1728.2|1727.8|1728.2|1728|1728.4|1728|1728.2|1727.8|1000
1617091370000|2021-03-30 08:02:50|1728.4|1728.2|1728.8|1728.4|1729|1728.8|1728.2|1728.2|1640
1617091380000|2021-03-30 08:03:00|1729|1728.6|1728.6|1728.4|1729.4|1729|1728.6|1728.4|5387
1617091390000|2021-03-30 08:03:10|1728.8||1728.6||1728.8||1728.6||2892
1617091400000|2021-03-30 08:03:20|1728.8|1728.6|1728.6|1728.4|1728.8|1728.6|1728.6|1728.4|652
1617091410000|2021-03-30 08:03:30|1728.4|1728.2|1728.6|1728.2|1728.6|1728.4|1728.4|1728|1434
1617091420000|2021-03-30 08:03:40|1728.8|1728.4|1728.8|1728.4|1729|1728.8|1728.8|1728.4|831
1617091430000|2021-03-30 08:03:50|1728.6||1728.6||1728.6||1728.6||0
1617091440000|2021-03-30 08:04:00|1728.8|1728.6|1729.4|1729|1729.4|1729|1728.6|1728.4|3456
1617091450000|2021-03-30 08:04:10|1729.6|1729.2|1728.8|1728.4|1729.6|1729.2|1728.6|1728.4|2956
1617091460000|2021-03-30 08:04:20|1728.6|1728.6|1728.8|1728.6|1728.8|1728.6|1728.6|1728.4|1400
1617091470000|2021-03-30 08:04:30|1729|1728.4|1729.4|1729.2|1729.4|1729.2|1729|1728.4|2504
1617091480000|2021-03-30 08:04:40|1729.2|1729|1728.6|1728.4|1729.2|1729|1728.6|1728.4|7017
1617091490000|2021-03-30 08:04:50|1728.8|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.4|3697
1617091500000|2021-03-30 08:05:00|1728.8|1728.6|1729|1728.8|1729|1728.8|1728.6|1728.4|3633
1617091510000|2021-03-30 08:05:10|1728.8|1728.6|1728.8|1728.6|1729|1728.8|1728.8|1728.6|1459
1617091520000|2021-03-30 08:05:20|1728.6|1728.4|1728.4|1728.2|1728.6|1728.4|1728.4|1728|942
1617091530000|2021-03-30 08:05:30|1728.6|1728.4|1728.4|1728.2|1728.6|1728.4|1728.4|1728.2|1020
1617091540000|2021-03-30 08:05:40|1728.2|1728|1728.4|1728|1728.4|1728.2|1728.2|1727.8|3521
1617091550000|2021-03-30 08:05:50|1728.2|1728.2|1728.4|1728.2|1728.6|1728.4|1728.2|1728.2|1151
1617091560000|2021-03-30 08:06:00|1728.6|1728.4|1728.8|1728.4|1729|1728.6|1728.6|1728.4|766
1617091570000|2021-03-30 08:06:10|1728.6|1728.6|1728.6|1728.4|1728.6|1728.6|1728.6|1728.4|300
1617091580000|2021-03-30 08:06:20|1728.8|1728.6|1729|1728.6|1729|1728.8|1728.8|1728.4|1805
1617091590000|2021-03-30 08:06:30|1728.8|1728.8|1729.2|1729|1729.4|1729|1728.8|1728.6|17009
1617091600000|2021-03-30 08:06:40|1729|1728.8|1728.4|1728|1729|1728.8|1728.2|1728|2563
1617091610000|2021-03-30 08:06:50|1728|1727.8|1728.2|1727.8|1728.2|1728|1728|1727.6|2859
1617091620000|2021-03-30 08:07:00|1728|1728|1727.6|1727.2|1728.2|1728|1727.4|1727|11810
1617091630000|2021-03-30 08:07:10|1727.8|1727.4|1728.2|1727.8|1728.4|1728|1727.8|1727.4|3175
1617091640000|2021-03-30 08:07:20|1728.4|1728|1728.8|1728.6|1729|1728.6|1728.2|1728|1472
1617091650000|2021-03-30 08:07:30|1729|1728.8|1728.8|1728.6|1729|1728.8|1728.8|1728.6|0
1617091660000|2021-03-30 08:07:40|1728.6|1728.4|1727.8|1727.4|1728.6|1728.4|1727.6|1727.4|6923
1617091670000|2021-03-30 08:07:50|1728|1727.6|1728|1727.8|1728|1727.8|1728|1727.6|711
1617091680000|2021-03-30 08:08:00|1728.2|1728|1728.4|1728.2|1728.8|1728.4|1728.2|1728|2925
1617091690000|2021-03-30 08:08:10|1728.2|1728|1728|1727.8|1728.4|1728|1728|1727.8|5639
1617091700000|2021-03-30 08:08:20|1728.2|1728|1728.6|1728.2|1728.6|1728.4|1728.2|1727.8|4785
1617091710000|2021-03-30 08:08:30|1728.4|1728.4|1728.2|1728|1728.4|1728.4|1728.2|1728|1531
1617091720000|2021-03-30 08:08:40|1728|1727.8|1728|1727.8|1728|1727.8|1727.8|1727.4|5335
1617091730000|2021-03-30 08:08:50|1727.8|1727.6|1728.2|1728|1728.2|1728|1727.6|1727.4|1841
1617091740000|2021-03-30 08:09:00|1728.4|1728.2|1729.2|1729|1729.4|1729.2|1728.4|1728.2|7807
1617091750000|2021-03-30 08:09:10|1729.4|1729.2|1729.2|1729|1729.4|1729.2|1729.2|1729|981
1617091760000|2021-03-30 08:09:20|1729|1728.8|1729.4|1729.2|1729.4|1729.2|1728.8|1728.6|2603
1617091770000|2021-03-30 08:09:30|1729.2|1729|1729.2|1729|1729.4|1729.2|1729.2|1728.8|6472
1617091780000|2021-03-30 08:09:40|1729|1728.8|1728.4|1728.2|1729|1728.8|1728.4|1728.2|599
1617091790000|2021-03-30 08:09:50|1728.6|1728.4|1728.8|1728.6|1728.8|1728.6|1728.4|1728.2|1314
1617091800000|2021-03-30 08:10:00|1729|1728.8|1728.6|1728.4|1729|1728.8|1728.4|1728.2|7348
1617091810000|2021-03-30 08:10:10||1728.2||1728.4||1728.4||1728.2|0
1617091820000|2021-03-30 08:10:20|1728.4|1728.2|1728.8|1728.4|1729|1728.6|1728.2|1728|2528
1617091830000|2021-03-30 08:10:30|1728.6|1728.6|1728.4|1728.2|1728.6|1728.6|1728.4|1728.2|1695
1617091840000|2021-03-30 08:10:40|1728.2|1728|1728.4|1728|1728.4|1728.2|1728.2|1728|242
1617091850000|2021-03-30 08:10:50|1728.6|1728.2|1728.8|1728.4|1728.8|1728.6|1728.4|1728.2|329
1617091860000|2021-03-30 08:11:00|1729|1728.6|1729|1728.8|1729.2|1729|1729|1728.6|1655
1617091870000|2021-03-30 08:11:10|1729.2|1729|1729.6|1729.4|1729.6|1729.4|1729|1728.8|2743
1617091880000|2021-03-30 08:11:20|1729.8|1729.6|1729.6|1729.4|1729.8|1729.6|1729.6|1729.4|2272
1617091890000|2021-03-30 08:11:30|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|604
1617091900000|2021-03-30 08:11:40|1730|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.6|1029
1617091910000|2021-03-30 08:11:50|1730|1729.8|1730.4|1730|1730.6|1730.4|1729.8|1729.8|21686
1617091920000|2021-03-30 08:12:00|1730.2|1730.2|1730.6|1730.4|1730.6|1730.4|1730.2|1730|3415
1617091930000|2021-03-30 08:12:10|1730.8|1730.6|1730.6|1730.4|1731|1730.6|1730.6|1730.4|2150
1617091940000|2021-03-30 08:12:20|1730.8|1730.6|1730.4|1730|1730.8|1730.6|1730.2|1730|25168
1617091950000|2021-03-30 08:12:30|1730.2|1729.8|1730|1729.8|1730.2|1729.8|1729.8|1729.6|2790
1617091960000|2021-03-30 08:12:40|1729.8|1729.6|1730|1729.6|1730|1729.8|1729.8|1729.6|1906
1617091970000|2021-03-30 08:12:50|1729.8|1729.4|1729.6|1729.4|1730|1729.4|1729.6|1729.4|0
1617091980000|2021-03-30 08:13:00|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|1987
1617091990000|2021-03-30 08:13:10|1729.6|1729.4|1729.8|1729.4|1729.8|1729.4|1729.6|1729.4|9
1617092000000|2021-03-30 08:13:20|1729.6|1729.6|1729.4|1729.2|1729.6|1729.6|1729.4|1729.2|1643
1617092010000|2021-03-30 08:13:30|1729.2|1729|1727.8|1727.6|1729.4|1729.2|1727.8|1727.2|75133
1617092020000|2021-03-30 08:13:40|1727.6|1727.4|1727.4|1727.2|1727.8|1727.6|1727.2|1727|5725
1617092030000|2021-03-30 08:13:50|1727.6|1727.4|1727|1726.8|1727.6|1727.4|1727|1726.8|3195
1617092040000|2021-03-30 08:14:00|1726.8|1726.6|1727.2|1727|1727.4|1727|1726.8|1726.6|4763
1617092050000|2021-03-30 08:14:10|1727.4|1727.2|1728|1727.8|1728.2|1728|1727.4|1727|2078
1617092060000|2021-03-30 08:14:20|1728.2|1728|1728|1727.8|1728.2|1728|1728|1727.8|424
1617092070000|2021-03-30 08:14:30|1727.8|1727.6|1728.2|1728|1728.4|1728|1727.6|1727.2|12449
1617092080000|2021-03-30 08:14:40|1728.4|1728.2|1728.6|1728.2|1728.6|1728.4|1728.4|1728.2|1226
1617092090000|2021-03-30 08:14:50|1728.8|1728.4|1728.6|1728.4|1728.8|1728.4|1728.4|1728.2|420
1617092100000|2021-03-30 08:15:00|1728.8|1728.6|1728.2|1727.8|1728.8|1728.6|1728|1727.8|5256
1617092110000|2021-03-30 08:15:10|1728.4|1728|1728.4|1728.2|1728.4|1728.2|1728|1727.8|3363
1617092120000|2021-03-30 08:15:20|1728.2|1728|1728|1727.4|1728.4|1728.2|1727.6|1727.4|2036
1617092130000|2021-03-30 08:15:30|1727.8|1727.6|1727.8|1727.6|1728|1727.8|1727.6|1727.4|3305
1617092140000|2021-03-30 08:15:40|1728|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|1131
1617092150000|2021-03-30 08:15:50|1728|1727.8|1727.6|1727.4|1728.2|1728|1727.4|1727|5399
1617092160000|2021-03-30 08:16:00|1727.8|1727.6|1728|1727.8|1728.2|1728|1727.6|1727.4|6587
1617092170000|2021-03-30 08:16:10|1727.8|1727.6|1728|1727.6|1728|1727.8|1727.8|1727.6|1778
1617092180000|2021-03-30 08:16:20|1727.8|1727.8|1727.6|1727.4|1727.8|1727.8|1727.2|1727|6059
1617092190000|2021-03-30 08:16:30|1727.4|1727.2|1727.6|1727.4|1727.6|1727.4|1727.2|1727|2949
1617092200000|2021-03-30 08:16:40|1727.4|1727.2|1727.6|1727.4|1727.6|1727.4|1727.4|1727.2|1739
1617092210000|2021-03-30 08:16:50|1727.4|1727.2|1727.8|1727.6|1728|1727.6|1727.4|1727.2|1573
1617092220000|2021-03-30 08:17:00|1728|1727.8|1728.2|1727.8|1728.2|1728|1728|1727.8|256
1617092230000|2021-03-30 08:17:10|1728|1727.6|1728.2|1727.8|1728.2|1727.8|1727.4|1727.2|7982
1617092240000|2021-03-30 08:17:20|1728|1728|1727.2|1727|1728|1728|1727|1726.8|11049
1617092250000|2021-03-30 08:17:30|1727.4|1727.2|1727.2|1727|1727.4|1727.2|1727.2|1727|2806
1617092260000|2021-03-30 08:17:40|1727|1726.8|1727.4|1727.2|1727.4|1727.2|1727|1726.8|951
1617092270000|2021-03-30 08:17:50|1727.2|1727|1727|1726.8|1727.4|1727|1726.8|1726.6|2948
1617092280000|2021-03-30 08:18:00|1727.2||1727.2||1727.4||1727||130
1617092290000|2021-03-30 08:18:10|1727|1727|1727|1726.8|1727.2|1727|1727|1726.8|783
1617092300000|2021-03-30 08:18:20|1727.2|1727|1727.8|1727.4|1727.8|1727.6|1727.2|1727|2834
1617092310000|2021-03-30 08:18:30|1727.6|1727.2|1727.6|1727.2|1727.8|1727.4|1727.4|1727.2|840
1617092320000|2021-03-30 08:18:40|1727.8|1727.4|1728|1727.8|1728|1727.8|1727.6|1727.4|104
1617092340000|2021-03-30 08:19:00|1728.2|1728|1727.8|1727.6|1728.2|1728|1727.8|1727.6|6346
1617092350000|2021-03-30 08:19:10|1727.6|1727.4|1727.6|1727.4|1727.8|1727.4|1727.6|1727.4|1163
1617092360000|2021-03-30 08:19:20|1727.4|1727.2|1727.8|1727.6|1727.8|1727.6|1727.2|1727|3835
1617092370000|2021-03-30 08:19:30|1728|1727.8|1728.4|1728|1728.4|1728|1728|1727.6|5468
1617092380000|2021-03-30 08:19:40|1728.2|1728.2|1728.4|1728.2|1728.4|1728.2|1728.2|1728.2|1603
1617092390000|2021-03-30 08:19:50|1728.2|1728|1728.4|1728.2|1728.4|1728.2|1728.2|1728|1301
1617092400000|2021-03-30 08:20:00|1728.2|1728|1727.6|1727.4|1728.2|1728|1727.6|1727.2|8832
1617092410000|2021-03-30 08:20:10|1727.8|1727.2|1727.6|1727.4|1728|1727.8|1727.6|1727.2|2545
1617092420000|2021-03-30 08:20:20|1727.8|1727.6|1727.8|1727.6|1728|1727.6|1727.8|1727.6|266
1617092430000|2021-03-30 08:20:30|1728|1727.8|1728|1727.8|1728|1727.8|1727.8|1727.6|1118
1617092440000|2021-03-30 08:20:40|1728.2|1728|1728.2|1728|1728.4|1728|1728.2|1727.8|2806
1617092450000|2021-03-30 08:20:50|1728|1727.8|1728|1727.8|1728.2|1727.8|1727.8|1727.6|2020
1617092460000|2021-03-30 08:21:00|1727.8|1727.6|1727.8|1727.6|1727.8|1727.8|1727.6|1727.4|471
1617092470000|2021-03-30 08:21:10|1728|1727.8|1728.2|1728|1728.2|1728|1728|1727.6|1119
1617092480000|2021-03-30 08:21:20|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.2|1728|2234
1617092490000|2021-03-30 08:21:30|1728.6|1728.4|1728.2|1728|1728.8|1728.6|1728.2|1728|5506
1617092500000|2021-03-30 08:21:40|1728.4|1728.2|1728.4|1728.2|1728.6|1728.4|1728.2|1727.8|5080
1617092510000|2021-03-30 08:21:50|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.4|1728.2|916
1617092520000|2021-03-30 08:22:00||1728.4||1728.2||1728.4||1728.2|25
1617092530000|2021-03-30 08:22:10|1728.8|1728.4|1728|1727.6|1728.8|1728.4|1728|1727.6|8542
1617092540000|2021-03-30 08:22:20|1728.2|1727.8|1728.6|1728.2|1728.6|1728.2|1728.2|1727.8|992
1617092550000|2021-03-30 08:22:30|1728.4|1728|1728|1727.8|1728.4|1728|1728|1727.8|529
1617092560000|2021-03-30 08:22:40|1728.2|1728|1728.6|1728.4|1728.6|1728.4|1728.2|1727.8|2915
1617092570000|2021-03-30 08:22:50|1728.4|1728.2|1728.4|1728|1728.6|1728.4|1728|1727.8|5941
1617092580000|2021-03-30 08:23:00|1728.2|1727.8|1728|1727.6|1728.2|1727.8|1727.8|1727.6|1038
1617092590000|2021-03-30 08:23:10||1727.8||1727.8||1727.8||1727.8|0
1617092600000|2021-03-30 08:23:20|1728.2|1728|1728.6|1728.2|1728.6|1728.2|1728.2|1728|1256
1617092610000|2021-03-30 08:23:30|1728.8|1728.4|1728.8|1728.4|1729|1728.6|1728.6|1728.4|280
1617092620000|2021-03-30 08:23:40|1729|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|203
1617092630000|2021-03-30 08:23:50|1729.2|1729|1729.2|1729|1729.2|1729|1729.2|1728.8|1077
1617092640000|2021-03-30 08:24:00|1729|1728.8|1729|1728.8|1729.2|1729|1729|1728.8|2449
1617092650000|2021-03-30 08:24:10|1729.2|1729|1729.2|1729|1729.2|1729|1729.2|1729|893
1617092660000|2021-03-30 08:24:20|1729|1728.8|1728.4|1728.2|1729|1728.8|1728.2|1728|7796
1617092670000|2021-03-30 08:24:30|||||||||182
1617092680000|2021-03-30 08:24:40|1728.2|1728|1728.4|1728.2|1728.6|1728.4|1728.2|1728|1893
1617092690000|2021-03-30 08:24:50|1728.6|1728.4|1728.4|1728.2|1728.6|1728.4|1728.4|1728.2|0
1617092700000|2021-03-30 08:25:00|1728.2|1728|1728.2|1728|1728.4|1728.2|1727.8|1727.6|4666
1617092710000|2021-03-30 08:25:10|1728|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|714
1617092720000|2021-03-30 08:25:20|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.4|1728|1172
1617092730000|2021-03-30 08:25:30|1728.6|1728.4|1728|1727.6|1728.8|1728.6|1728|1727.6|2711
1617092740000|2021-03-30 08:25:40|1728.2|1727.8|1728.2|1728|1728.4|1728|1728|1727.8|4080
1617092750000|2021-03-30 08:25:50|1728.4|1728.2|1728.4|1728|1728.4|1728.2|1728.4|1728|1134
1617092760000|2021-03-30 08:26:00|1728.2|1727.8|1728.4|1728.2|1728.4|1728.2|1728|1727.8|3204
1617092770000|2021-03-30 08:26:10|1728.2|1728|1727.4|1727.2|1728.4|1728.2|1727.4|1727.2|3451
1617092780000|2021-03-30 08:26:20|1727.6||1727.4||1727.6||1727.4||9
1617092790000|2021-03-30 08:26:30|1727.6|1727.4|1728.6|1728.2|1728.6|1728.4|1727.6|1727.4|13827
1617092800000|2021-03-30 08:26:40|1728.4|1728|1728.4|1728|1728.4|1728.2|1728.2|1728|2603
1617092810000|2021-03-30 08:26:50|1728.6|1728.2|1729|1728.8|1729.2|1728.8|1728.6|1728.2|650
1617092820000|2021-03-30 08:27:00|1729.2|1728.6|1728.8|1728.6|1729.2|1729|1728.8|1728.6|2690
1617092830000|2021-03-30 08:27:10|1729|1728.8|1729.6|1729.4|1729.6|1729.4|1729|1728.8|249
1617092840000|2021-03-30 08:27:20|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|983
1617092850000|2021-03-30 08:27:30|1729.6|1729|1729.8|1729.4|1730|1729.8|1729.4|1729|7383
1617092860000|2021-03-30 08:27:40|1729.6|1729.2|1729.4|1729|1729.6|1729.2|1729|1728.8|3378
1617092870000|2021-03-30 08:27:50|1729.2|1728.8|1729.2|1728.6|1729.2|1728.8|1728.8|1728.6|2238
1617092880000|2021-03-30 08:28:00|1729|1729|1728.8|1728.6|1729|1729|1728.8|1728.6|2788
1617092890000|2021-03-30 08:28:10|||||||||418
1617092900000|2021-03-30 08:28:20|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.8|1352
1617092910000|2021-03-30 08:28:30|1729.4|1729|1729.4|1729|1729.6|1729.2|1729.2|1728.8|4631
1617092920000|2021-03-30 08:28:40|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|0
1617092940000|2021-03-30 08:29:00|1730|1729.6|1730|1729.6|1730|1729.8|1730|1729.4|464
1617092950000|2021-03-30 08:29:10|1730.2|1729.8|1730.2|1730|1730.4|1730|1730.2|1729.8|6825
1617092960000|2021-03-30 08:29:20|1730.4|1730.2|1730.8|1730.4|1730.8|1730.4|1730.4|1730|786
1617092970000|2021-03-30 08:29:30||1730.6||1730.6||1730.6||1730.6|0
1617092980000|2021-03-30 08:29:40|1730.6|1730.4|1730.6|1730.4|1730.8|1730.4|1730.6|1730.4|1782
1617092990000|2021-03-30 08:29:50|1730.4|1730.2|1730|1729.8|1731|1730.6|1730|1729.8|12002
1617093000000|2021-03-30 08:30:00|1729.8|1729.6|1729.2|1729|1729.8|1729.6|1728.8|1728.6|2537
1617093010000|2021-03-30 08:30:10|1729.4|1729.2|1729.6|1729.4|1729.8|1729.4|1729.4|1729.2|1367
1617093020000|2021-03-30 08:30:20|1729.4|1729.2|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|0
1617093030000|2021-03-30 08:30:30|1729.6|1729.2|1729.6|1729.4|1729.6|1729.4|1729.6|1729.2|3300
1617093040000|2021-03-30 08:30:40|1729.8|1729.6|1730|1729.6|1730|1729.6|1729.8|1729.6|0
1617093060000|2021-03-30 08:31:00|1729.8||1730||1730||1729.8||150
1617093070000|2021-03-30 08:31:10|1730.2|1729.8|1730.2|1729.8|1730.2|1730|1730|1729.8|1748
1617093080000|2021-03-30 08:31:20|1730|1729.6|1730|1729.8|1730|1729.8|1729.8|1729.6|742
1617093100000|2021-03-30 08:31:40|1730.2|1730|1730|1729.8|1730.4|1730|1730|1729.8|3840
1617093120000|2021-03-30 08:32:00|1729.8|1729.6|1729.8|1729.6|1730|1729.8|1729.8|1729.6|590
1617093130000|2021-03-30 08:32:10|1730|1729.8|1730.6|1730.4|1730.6|1730.4|1730|1729.8|2956
1617093140000|2021-03-30 08:32:20|1730.8|1730.6|1731|1730.6|1731|1730.6|1730.6|1730.4|2183
1617093150000|2021-03-30 08:32:30|1730.8|1730.8|1731.2|1730.8|1731.2|1731|1730.8|1730.8|6475
1617093160000|2021-03-30 08:32:40|1731|1730.6|1730.6|1730.4|1731|1730.6|1730.6|1730.4|214
1617093170000|2021-03-30 08:32:50|1730.4|1730.2|1730.8|1730.6|1730.8|1730.6|1730.4|1730.2|1708
1617093180000|2021-03-30 08:33:00|1730.6|1730.4|1730.4|1730.2|1730.6|1730.4|1730.4|1730.2|238
1617093190000|2021-03-30 08:33:10|1730.6|1730.4|1730.6|1730.2|1730.8|1730.4|1730.6|1730.2|217
1617093200000|2021-03-30 08:33:20|1730.4|1730.4|1730.6|1730.2|1730.6|1730.4|1730.4|1730.2|0
1617093210000|2021-03-30 08:33:30||1730.4||1730.4||1730.4||1730.4|0
1617093220000|2021-03-30 08:33:40|1730.4|1730.2|1730.4|1730.2|1730.6|1730.2|1730.4|1730.2|1041
1617093230000|2021-03-30 08:33:50|1730.6|1730.4|1730.6|1730.4|1730.8|1730.4|1730.6|1730.2|233
1617093240000|2021-03-30 08:34:00|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|10
1617093250000|2021-03-30 08:34:10|1730.6|1730.4|1730.6|1730.4|1730.8|1730.6|1730.6|1730.4|1322
1617093260000|2021-03-30 08:34:20|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1730.2|1730|3225
1617093270000|2021-03-30 08:34:30|1730.6||1730.6||1730.6||1730.4||0
1617093280000|2021-03-30 08:34:40|1730.4|1730|1730.4|1730|1730.4|1730|1730.2|1730|754
1617093290000|2021-03-30 08:34:50|1730.2|1730.2|1730.2|1729.8|1730.2|1730.2|1730|1729.8|2009
1617093300000|2021-03-30 08:35:00|1730|1730|1730.4|1730|1730.4|1730|1730|1730|693
1617093310000|2021-03-30 08:35:10|1730.2|1730.2|1730|1729.8|1730.6|1730.2|1730|1729.8|1960
1617093320000|2021-03-30 08:35:20|1730.2|1730|1729.6|1729.4|1730.2|1730|1729.6|1729.2|1167
1617093330000|2021-03-30 08:35:30|1729.4|1729.2|1729.2|1729|1729.4|1729.2|1729.2|1728.8|906
1617093340000|2021-03-30 08:35:40||1728.8||1728.8||1728.8||1728.8|0
1617093350000|2021-03-30 08:35:50|1729|1729|1729|1728.6|1729|1729|1728.6|1728.4|1684
1617093360000|2021-03-30 08:36:00|1729.2|1728.8|1728.8|1728.6|1729.2|1729|1728.8|1728.6|2435
1617093370000|2021-03-30 08:36:10|1729|1728.8|1729|1728.8|1729|1728.8|1729|1728.6|1076
1617093380000|2021-03-30 08:36:20|1728.8|1728.6|1728.4|1728.2|1729|1728.8|1728.4|1728.2|916
1617093390000|2021-03-30 08:36:30|1728.6|1728|1728.2|1728|1728.6|1728.2|1728.2|1728|0
1617093400000|2021-03-30 08:36:40|1728.4|1728.2|1729|1728.6|1729|1728.8|1728.4|1728.2|620
1617093410000|2021-03-30 08:36:50|1729.2|1728.8|1729.2|1729|1729.4|1729|1729.2|1728.8|621
1617093420000|2021-03-30 08:37:00|1729|1728.8|1729|1728.8|1729.2|1729|1729|1728.8|431
1617093430000|2021-03-30 08:37:10|1729.2|1729|1728.4|1728.2|1729.2|1729|1728.4|1728.2|981
1617093440000|2021-03-30 08:37:20|1728.2|1728|1728.4|1728.2|1728.4|1728.2|1728.2|1728|1339
1617093450000|2021-03-30 08:37:30|1728.6|1728.4|1728.6|1728.4|1728.8|1728.4|1728.6|1728.4|363
1617093460000|2021-03-30 08:37:40|1728.4|1728.2|1728.6|1728.4|1728.6|1728.4|1728.4|1728.2|0
1617093470000|2021-03-30 08:37:50|1728.4|1728.2|1728.2|1728|1728.4|1728.2|1728.2|1728|1360
1617093490000|2021-03-30 08:38:10|1728.4|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|235
1617093500000|2021-03-30 08:38:20|1728.2|1728.2|1728.2|1728|1728.4|1728.2|1728.2|1727.8|23956
1617093510000|2021-03-30 08:38:30|1728|1727.8|1727.4|1727.2|1728|1727.8|1727.4|1727|2084
1617093520000|2021-03-30 08:38:40|||||||||1000
1617093530000|2021-03-30 08:38:50|1727.2|1727|1726.8|1726.6|1727.2|1727|1726.6|1726.4|7559
1617093540000|2021-03-30 08:39:00|1726.6|1726.4|1727.2|1727|1727.2|1727|1726.6|1726.4|4893
1617093550000|2021-03-30 08:39:10|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|277
1617093560000|2021-03-30 08:39:20|1726.8|1726.6|1726.8|1726.4|1726.8|1726.6|1726.6|1726.4|976
1617093570000|2021-03-30 08:39:30|1726.4|1726.2|1726.4|1726.2|1726.6|1726.2|1726.4|1726|2177
1617093580000|2021-03-30 08:39:40|1726.2|1726|1726.2|1726|1726.2|1726.2|1726.2|1726|0
1617093590000|2021-03-30 08:39:50|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.2|1726|1426
1617093600000|2021-03-30 08:40:00|1726.6|1726.2|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|232
1617093610000|2021-03-30 08:40:10|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|851
1617093620000|2021-03-30 08:40:20|1726.6|1726.4|1726.4|1726.2|1726.6|1726.4|1726.4|1726.2|3214
1617093630000|2021-03-30 08:40:30|1726.6|1726.4|1726.4|1726.2|1726.8|1726.6|1726.4|1726.2|1720
1617093640000|2021-03-30 08:40:40|1726.2|1726|1726.2|1726|1726.2|1726|1726.2|1726|1460
1617093650000|2021-03-30 08:40:50|1726.4|1726.2|1726.6|1726.2|1726.6|1726.4|1726.2|1726|1017
1617093660000|2021-03-30 08:41:00|1726.4|1726.4|1726.6|1726.4|1726.6|1726.4|1726.4|1726.4|232
1617093670000|2021-03-30 08:41:10|1726.4|1726.2|1726.2|1726|1726.4|1726.2|1726.2|1726|2190
1617093680000|2021-03-30 08:41:20|1726|1725.8|1727|1726.8|1727.4|1727|1726|1725.8|5455
1617093690000|2021-03-30 08:41:30|1726.8|1726.6|1727.2|1727|1727.4|1727|1726.8|1726.6|3724
1617093700000|2021-03-30 08:41:40|1727.4|1726.8|1727.6|1727.2|1727.6|1727.2|1727.2|1726.8|0
1617093710000|2021-03-30 08:41:50|1727.8|1727.4|1727.8|1727.4|1728|1727.6|1727.8|1727.4|478
1617093720000|2021-03-30 08:42:00|1727.6|1727.6|1727.2|1727|1728|1727.6|1727|1726.8|12008
1617093730000|2021-03-30 08:42:10|1727|1726.8|1727.6|1727.4|1727.6|1727.4|1727|1726.8|6078
1617093740000|2021-03-30 08:42:20|1727.8|1727.2|1727.2|1726.8|1727.8|1727.2|1727|1726.8|5185
1617093750000|2021-03-30 08:42:30|1727|1727|1727.2|1726.8|1727.2|1727|1727|1726.8|1260
1617093760000|2021-03-30 08:42:40|1727|1726.6|1726.6|1726.4|1727|1726.6|1726.6|1726.4|1694
1617093770000|2021-03-30 08:42:50|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.2|1725.8|2583
1617093780000|2021-03-30 08:43:00|1726.6|1726.2|1726.6|1726.4|1727|1726.6|1726.6|1726.2|1910
1617093790000|2021-03-30 08:43:10|1726.4|1726.2|1726.4|1726.2|1726.6|1726.2|1726.2|1726|1702
1617093800000|2021-03-30 08:43:20|1726.6|1726.4|1727|1726.6|1727|1726.6|1726.6|1726.4|470
1617093810000|2021-03-30 08:43:30|1727.2|1726.8|1726.6|1726.4|1727.2|1726.8|1726.6|1726.2|2500
1617093820000|2021-03-30 08:43:40|1726.4|1726.2|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|1496
1617093830000|2021-03-30 08:43:50|1726.8|1726.4|1726.6|1726.4|1726.8|1726.4|1726.6|1726.4|0
1617093840000|2021-03-30 08:44:00|1726.8|1726.6|1727|1726.6|1727|1726.8|1726.8|1726.6|1314
1617093850000|2021-03-30 08:44:10|1727.2|1726.8|1727.2|1727|1727.4|1727|1727.2|1726.8|1581
1617093870000|2021-03-30 08:44:30|1727.4|1727.2|1727.8|1727.6|1728|1727.6|1727.4|1727.2|160
1617093880000|2021-03-30 08:44:40|1727.6|1727.4|1727.4|1727.2|1727.8|1727.4|1727.4|1727.2|1544
1617093900000|2021-03-30 08:45:00|1727.2|1727|1726.4|1726.2|1727.2|1727|1726.4|1726.2|5233
1617093910000|2021-03-30 08:45:10|1726|1725.8|1725.8|1725.6|1726|1725.8|1725.4|1725.2|4442
1617093920000|2021-03-30 08:45:20|1726|1725.8|1725.8|1725.4|1726|1725.8|1725.8|1725.4|770
1617093930000|2021-03-30 08:45:30||1725.6||1725.6||1725.6||1725.6|500
1617093940000|2021-03-30 08:45:40|1726|1725.8|1726|1725.8|1726.2|1725.8|1726|1725.6|802
1617093950000|2021-03-30 08:45:50|1725.8|1725.6|1725.2|1725|1725.8|1725.6|1725|1724.8|10148
1617093960000|2021-03-30 08:46:00|1725.4|1725.2|1725.8|1725.4|1725.8|1725.6|1725.4|1725.2|3680
1617093970000|2021-03-30 08:46:10|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|1725.2|1725|762
1617093980000|2021-03-30 08:46:20|1725.4|1725|1725.2|1725|1725.6|1725.4|1725.2|1725|2437
1617093990000|2021-03-30 08:46:30|1725.4|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725|140
1617094000000|2021-03-30 08:46:40|1725.4|1725|1725.2|1725|1725.4|1725|1725|1724.8|2086
1617094010000|2021-03-30 08:46:50|1725.4|1725.2|1725.4|1725|1725.6|1725.4|1725.2|1725|1011
1617094020000|2021-03-30 08:47:00|1725.2|1724.8|1724.8|1724.6|1725.4|1724.8|1724.6|1724.4|711
1617094030000|2021-03-30 08:47:10|1724.6|1724.4|1725.8|1725.2|1725.8|1725.2|1724.6|1724.4|1841
1617094040000|2021-03-30 08:47:20|1726|1725.4|1726.4|1726.2|1726.6|1726.2|1726|1725.4|340
1617094050000|2021-03-30 08:47:30|1726.6|1726.4|1726.6|1726.2|1726.6|1726.4|1726.4|1726.2|273
1617094060000|2021-03-30 08:47:40|1726.4|1726|1726.2|1726|1726.4|1726|1726|1725.8|421
1617094070000|2021-03-30 08:47:50|1726.4|1725.8|1726.2|1725.8|1726.4|1725.8|1726.2|1725.8|0
1617094080000|2021-03-30 08:48:00|1726|1726|1726.4|1726|1726.4|1726|1726|1725.8|428
1617094090000|2021-03-30 08:48:10|1726.2||1726.2||1726.2||1726.2||0
1617094100000|2021-03-30 08:48:20|1726.4|1726.2|1725.8|1725.4|1726.4|1726.2|1725.8|1725.4|2906
1617094110000|2021-03-30 08:48:30|1726|1725.6|1725.8|1725.6|1726|1725.6|1725.8|1725.6|221
1617094120000|2021-03-30 08:48:40|1725.6|1725.4|1725.8|1725.6|1725.8|1725.6|1725.6|1725.4|216
1617094130000|2021-03-30 08:48:50|1725.6|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.4|2000
1617094140000|2021-03-30 08:49:00|1725.6|1725.6|1725.6|1725.4|1725.8|1725.6|1725.6|1725.4|0
1617094150000|2021-03-30 08:49:10|1725.8|1725.6|1726|1725.6|1726|1725.8|1725.8|1725.6|1103
1617094160000|2021-03-30 08:49:20|1725.8|1725.8|1726.2|1725.8|1726.4|1726|1725.8|1725.8|725
1617094170000|2021-03-30 08:49:30|1726|1726|1726.4|1726|1726.4|1726|1726|1726|107
1617094180000|2021-03-30 08:49:40|1726.6||1726.6||1726.6||1726.6||0
1617094190000|2021-03-30 08:49:50|1726.4||1726.6||1726.6||1726.4||0
1617094200000|2021-03-30 08:50:00|1726.8|1726.2|1726.8|1726.4|1726.8|1726.4|1726.8|1726.2|0
1617094220000|2021-03-30 08:50:20|1727|1726.6|1727|1726.8|1727.2|1726.8|1726.8|1726.6|2522
1617094230000|2021-03-30 08:50:30|1726.8|1726.6|1726.6|1726.4|1726.8|1726.6|1726.6|1726.4|1510
1617094240000|2021-03-30 08:50:40|1726.4|1726.2|1726.2|1726|1726.4|1726.2|1726|1725.8|719
1617094250000|2021-03-30 08:50:50|1726|1725.8|1726.2|1726|1726.2|1726|1726|1725.8|1214
1617094260000|2021-03-30 08:51:00|1726|1725.8|1725.4|1725|1726|1725.8|1725.2|1725|4058
1617094270000|2021-03-30 08:51:10|1725.2|1724.8|1724.8|1724.6|1725.2|1724.8|1724.6|1724.4|4028
1617094280000|2021-03-30 08:51:20|1724.6|1724.4|1724.6|1724.4|1724.8|1724.4|1724.6|1724.4|632
1617094290000|2021-03-30 08:51:30|1724.4|1724.2|1724.4|1724.2|1724.6|1724.4|1724.4|1724|227
1617094300000|2021-03-30 08:51:40|1724.2|1724|1724.6|1724.2|1724.6|1724.4|1724.2|1724|1340
1617094310000|2021-03-30 08:51:50|1724.4|1724|1724.2|1724|1724.4|1724|1724.2|1724|870
1617094320000|2021-03-30 08:52:00|1724.4|1724.2|1724.8|1724.4|1724.8|1724.4|1724.2|1724.2|236
1617094330000|2021-03-30 08:52:10|1725|1724.6|1724.8|1724.6|1725|1724.8|1724.8|1724.6|900
1617094340000|2021-03-30 08:52:20|1725|1724.4|1725.2|1724.6|1725.2|1724.8|1725|1724.4|1192
1617094350000|2021-03-30 08:52:30|1725|1724.4|1724.8|1724.4|1725|1724.6|1724.8|1724.4|0
1617094360000|2021-03-30 08:52:40|1724.6|1724.6|1724.6|1724.2|1724.6|1724.6|1724.4|1724|853
1617094370000|2021-03-30 08:52:50|1724.4|1724.4|1724.8|1724.4|1724.8|1724.6|1724.4|1724.4|180
1617094380000|2021-03-30 08:53:00|1725|1724.6|1725|1724.6|1725.4|1725|1724.8|1724.6|487
1617094390000|2021-03-30 08:53:10|1724.8||1724.8||1725||1724.8||0
1617094400000|2021-03-30 08:53:20|1725|1724.8|1725.2|1725|1725.4|1725|1725|1724.8|1730
1617094410000|2021-03-30 08:53:30|1725|1724.8|1725|1724.6|1725.2|1725|1724.8|1724.6|973
1617094420000|2021-03-30 08:53:40|1725.2|1724.8|1725.4|1725.2|1725.6|1725.4|1725.2|1724.8|1435
1617094430000|2021-03-30 08:53:50|1725.2|1725|1725.4|1725|1725.4|1725|1725.2|1725|1547
1617094440000|2021-03-30 08:54:00|1725.2|1724.8|1724.4|1724.2|1725.2|1724.8|1724.2|1724|1105
1617094450000|2021-03-30 08:54:10|1724.6|1724.4|1724.8|1724.4|1724.8|1724.4|1724.4|1724.2|2850
1617094460000|2021-03-30 08:54:20||1724.2||1724.2||1724.2||1724.2|0
1617094470000|2021-03-30 08:54:30|1724.6|1724.4|1724.8|1724.4|1724.8|1724.4|1724.4|1724.4|567
1617094480000|2021-03-30 08:54:40||1724.6||1724.4||1724.6||1724.4|0
1617094500000|2021-03-30 08:55:00|1724.6||1724.6||1724.6||1724.6||0
1617094510000|2021-03-30 08:55:10|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|310
1617094520000|2021-03-30 08:55:20|1724.6|1724.6|1724.8|1724.6|1724.8|1724.6|1724.6|1724.4|1210
1617094530000|2021-03-30 08:55:30|1725|1724.8|1724.8|1724.6|1725|1724.8|1724.8|1724.4|805
1617094540000|2021-03-30 08:55:40|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|629
1617094550000|2021-03-30 08:55:50|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|795
1617094560000|2021-03-30 08:56:00|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|395
1617094570000|2021-03-30 08:56:10|1724.6|1724|1724.4|1724.2|1724.6|1724.2|1724.4|1724|0
1617094580000|2021-03-30 08:56:20|1724.6|1724|1724.6|1724.4|1725|1724.6|1724.6|1724|1003
1617094590000|2021-03-30 08:56:30|1724.8|1724.2|1724.6|1724.4|1724.8|1724.4|1724.4|1724.2|177
1617094600000|2021-03-30 08:56:40||1724.2||1724||1724.2||1724|0
1617094610000|2021-03-30 08:56:50|1724.4|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|295
1617094620000|2021-03-30 08:57:00||1724||1724.2||1724.2||1724|0
1617094630000|2021-03-30 08:57:10|1724.4|1724.4|1725|1724.6|1725|1724.6|1724.4|1724.4|524
1617094640000|2021-03-30 08:57:20|1724.8|1724.8|1724.8|1724.6|1725|1724.8|1724.8|1724.6|415
1617094650000|2021-03-30 08:57:30|1725|1724.8|1724.8|1724.6|1725|1724.8|1724.8|1724.6|0
1617094660000|2021-03-30 08:57:40|1724.6|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724|1342
1617094670000|2021-03-30 08:57:50|1724.4|1724|1724.2|1724|1724.4|1724|1724.2|1724|185
1617094680000|2021-03-30 08:58:00|1724|1723.8|1724|1723.6|1724.2|1723.8|1724|1723.6|2927
1617094700000|2021-03-30 08:58:20|1723.8||1723.8||1724||1723.8||0
1617094710000|2021-03-30 08:58:30||1723.4||1723.6||1723.6||1723.4|0
1617094720000|2021-03-30 08:58:40|1723.6|1723.4|1723.8|1723.4|1723.8|1723.4|1723.4|1723.2|2006
1617094730000|2021-03-30 08:58:50|1723.6|1723.6|1723.8|1723.6|1723.8|1723.6|1723.6|1723.6|350
1617094740000|2021-03-30 08:59:00|1724|1723.4|1723.8|1723.4|1724|1723.6|1723.8|1723.4|1328
1617094750000|2021-03-30 08:59:10|1724|1723.6|1723.8|1723.6|1724|1723.8|1723.8|1723.4|2619
1617094760000|2021-03-30 08:59:20|1723.4|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|2328
1617094770000|2021-03-30 08:59:30|1723.4|1723.4|1723.4|1723.2|1723.6|1723.4|1723.4|1723.2|750
1617094790000|2021-03-30 08:59:50|1723.6|1723.4|1724|1723.8|1724|1723.8|1723.6|1723.4|1873
1617094800000|2021-03-30 09:00:00|1723.8|1723.6|1723.8|1723.4|1723.8|1723.6|1723.8|1723.4|1278
1617094810000|2021-03-30 09:00:10|1723.6|1723.2|1723|1722.8|1723.6|1723.4|1723|1722.6|4954
1617094820000|2021-03-30 09:00:20|1722.8|1722.6|1722.8|1722.6|1723|1722.6|1722.8|1722.6|379
1617094830000|2021-03-30 09:00:30|1722.6|1722.4|1722.2|1721.8|1722.6|1722.6|1721.6|1721.4|16120
1617094840000|2021-03-30 09:00:40|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.4|1438
1617094850000|2021-03-30 09:00:50|1721.6|1721.2|1721.8|1721.6|1722|1721.6|1721.6|1721|3778
1617094860000|2021-03-30 09:01:00|1721.6|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.4|383
1617094870000|2021-03-30 09:01:10|1722|1721.6|1721.4|1721.2|1722|1721.8|1721.4|1721.2|1827
1617094880000|2021-03-30 09:01:20|1721.6|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1721|817
1617094890000|2021-03-30 09:01:30|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|1224
1617094910000|2021-03-30 09:01:50|1721.4|1721.4|1721.4|1721.2|1721.4|1721.4|1721.4|1721.2|150
1617094920000|2021-03-30 09:02:00|1721.6|1721.4|1721.8|1721.6|1722|1721.8|1721.6|1721.4|679
1617094930000|2021-03-30 09:02:10|1722|1721.8|1720.8|1720.6|1722|1721.8|1720.8|1720.6|13378
1617094940000|2021-03-30 09:02:20|1720.6|1720.4|1719.8|1719.6|1720.6|1720.4|1719.8|1719.6|16443
1617094950000|2021-03-30 09:02:30|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|540
1617094960000|2021-03-30 09:02:40|1719.6|1719.4|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|893
1617094970000|2021-03-30 09:02:50|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|816
1617094980000|2021-03-30 09:03:00|1719.4|1719|1719|1718.8|1719.4|1719.2|1718.8|1718.6|4380
1617094990000|2021-03-30 09:03:10|1718.8|1718.6|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|866
1617095000000|2021-03-30 09:03:20|1719|1718.4|1718.8|1718.4|1719|1718.4|1718.6|1718.2|2327
1617095010000|2021-03-30 09:03:30|1718.6|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718|564
1617095020000|2021-03-30 09:03:40|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718|5416
1617095030000|2021-03-30 09:03:50|1718.8|1718.6|1719.4|1719.2|1719.4|1719.2|1718.8|1718.4|424
1617095040000|2021-03-30 09:04:00|1719.2|1719|1719.6|1719.2|1719.6|1719.4|1719.2|1719|3422
1617095050000|2021-03-30 09:04:10|1719.4|1719.4|1719.8|1719.4|1719.8|1719.6|1719.4|1719.2|887
1617095060000|2021-03-30 09:04:20|1719.6|1719.6|1719.6|1719.4|1719.8|1719.6|1719.6|1719.4|1221
1617095070000|2021-03-30 09:04:30|1719.4|1719.2|1719.6|1719.4|1719.6|1719.4|1719.4|1719.2|914
1617095080000|2021-03-30 09:04:40|1719.8|1719.2|1719.6|1719.4|1720|1719.6|1719.6|1719.2|1600
1617095090000|2021-03-30 09:04:50|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|297
1617095100000|2021-03-30 09:05:00|1719.2|1719|1719.8|1719.4|1720|1719.6|1719.2|1719|2784
1617095110000|2021-03-30 09:05:10|1719.6|1719.2|1719.4|1719.2|1719.8|1719.2|1719.4|1719.2|720
1617095120000|2021-03-30 09:05:20|1719.2|1719|1719.2|1718.8|1719.2|1719|1718.8|1718.6|5068
1617095130000|2021-03-30 09:05:30|1719.4|1719|1719.4|1719.2|1719.6|1719.2|1719.4|1719|1926
1617095140000|2021-03-30 09:05:40|1719.6|1719|1719.2|1718.8|1719.6|1719|1719.2|1718.8|180
1617095150000|2021-03-30 09:05:50|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1719.4|1718.8|913
1617095160000|2021-03-30 09:06:00|1719.4|1719|1718.8|1718.4|1719.4|1719|1718.8|1718.4|2640
1617095180000|2021-03-30 09:06:20|1719|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.4|3339
1617095190000|2021-03-30 09:06:30||1718.8||1718.8||1718.8||1718.8|0
1617095200000|2021-03-30 09:06:40|1718.8|1718.6|1719.4|1719|1719.4|1719|1718.8|1718.6|927
1617095210000|2021-03-30 09:06:50|1719.2|1718.8|1718.8|1718.6|1719.2|1719|1718.8|1718.6|1411
1617095220000|2021-03-30 09:07:00|1719|1718.8|1719.6|1719.4|1719.6|1719.4|1719|1718.8|1664
1617095230000|2021-03-30 09:07:10|1719.8|1719.6|1720|1719.6|1720.6|1720.2|1719.8|1719.6|6850
1617095240000|2021-03-30 09:07:20|1719.8|1719.4|1719.8|1719.4|1719.8|1719.6|1719.8|1719.4|1385
1617095250000|2021-03-30 09:07:30|1719.6|1719.6|1719.6|1719.4|1719.8|1719.6|1719.6|1719.2|330
1617095260000|2021-03-30 09:07:40|1719.4|1719.2|1719.6|1719.2|1719.8|1719.6|1719.4|1719.2|1288
1617095270000|2021-03-30 09:07:50|1719.8|1719.4|1719.6|1719.4|1719.8|1719.6|1719.6|1719.4|0
1617095280000|2021-03-30 09:08:00|1719.8|1719.2|1720|1719.8|1720|1719.8|1719.8|1719.2|842
1617095290000|2021-03-30 09:08:10||1719.6||1719.8||1719.8||1719.6|0
1617095300000|2021-03-30 09:08:20|1719.8|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.6|403
1617095310000|2021-03-30 09:08:30|1719.8|1719.6|1720.2|1720|1720.2|1720|1719.8|1719.6|2219
1617095320000|2021-03-30 09:08:40|1720|1719.8|1720.2|1720|1720.2|1720|1720|1719.8|636
1617095330000|2021-03-30 09:08:50|1720.4|1720.2|1720.4|1720.2|1720.6|1720.2|1720.4|1720.2|234
1617095340000|2021-03-30 09:09:00|1720.2|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|420
1617095350000|2021-03-30 09:09:10|1720.6|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|4748
1617095360000|2021-03-30 09:09:20|1720.8|1720.6|1720.8|1720.6|1721|1720.6|1720.8|1720.4|1924
1617095370000|2021-03-30 09:09:30|1721|1720.4|1720.8|1720.4|1721|1720.4|1720.8|1720.4|0
1617095380000|2021-03-30 09:09:40||1720.6||1720.6||1720.6||1720.6|750
1617095390000|2021-03-30 09:09:50||1720.4||1720.6||1720.6||1720.4|169
1617095400000|2021-03-30 09:10:00|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|2082
1617095410000|2021-03-30 09:10:10|1720.8|1720.6|1721|1720.6|1721|1720.6|1720.8|1720.6|464
1617095420000|2021-03-30 09:10:20|1721.2|1720.8|1721.2|1721|1721.4|1721|1721.2|1720.8|1088
1617095430000|2021-03-30 09:10:30|1721|1720.8|1721|1720.6|1721|1720.8|1721|1720.6|0
1617095440000|2021-03-30 09:10:40|1721.2|1720.8|1721.2|1721|1721.4|1721|1721.2|1720.8|204
1617095450000|2021-03-30 09:10:50|1721|1720.8|1721|1720.8|1721.2|1720.8|1721|1720.8|183
1617095460000|2021-03-30 09:11:00|1721.2|1721|1721.4|1721|1721.4|1721.2|1721.2|1721|0
1617095470000|2021-03-30 09:11:10|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|0
1617095480000|2021-03-30 09:11:20||1721||1721||1721||1721|312
1617095510000|2021-03-30 09:11:50|1721.4|1721.2|1721.6|1721.4|1721.8|1721.4|1721.4|1721.2|1356
1617095530000|2021-03-30 09:12:10|1721.8|1721.6|1720.8|1720.4|1721.8|1721.6|1720.6|1720.4|4679
1617095540000|2021-03-30 09:12:20|1720.6|1720.6|1721.4|1721.2|1721.4|1721.2|1720.6|1720.6|433
1617095550000|2021-03-30 09:12:30|1721.2|1721|1721.2|1720.8|1721.4|1721|1721|1720.8|2321
1617095560000|2021-03-30 09:12:40||1721||1721||1721||1720.8|0
1617095570000|2021-03-30 09:12:50|1721|1720.8|1720.6|1720.4|1721|1720.8|1720.6|1720.4|4053
1617095580000|2021-03-30 09:13:00|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.6|1720.4|626
1617095590000|2021-03-30 09:13:10|1721|1720.8|1721.2|1721|1721.4|1721|1721|1720.8|1287
1617095600000|2021-03-30 09:13:20|1721.4|1721.2|1721.4|1721|1721.6|1721.4|1721.4|1721|1604
1617095610000|2021-03-30 09:13:30|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.8|1971
1617095620000|2021-03-30 09:13:40|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.8|1720.6|4756
1617095630000|2021-03-30 09:13:50|1720.8|1720.8|1721|1720.8|1721.2|1720.8|1720.8|1720.8|758
1617095640000|2021-03-30 09:14:00|1721.2|1720.6|1721|1720.6|1721.2|1720.8|1720.8|1720.6|0
1617095660000|2021-03-30 09:14:20|1720.8|1720.4|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|1625
1617095670000|2021-03-30 09:14:30|1721|1720.6|1721|1720.8|1721|1720.8|1721|1720.6|0
1617095680000|2021-03-30 09:14:40||1720.6||1720.8||1720.8||1720.6|11
1617095690000|2021-03-30 09:14:50|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|260
1617095700000|2021-03-30 09:15:00|1720.6|1720.4|1720.8|1720.4|1720.8|1720.4|1720.6|1720.4|3515
1617095710000|2021-03-30 09:15:10|1720.6|1720.6|1720.2|1720|1720.8|1720.6|1720.2|1720|2939
1617095720000|2021-03-30 09:15:20|1720.4|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|609
1617095730000|2021-03-30 09:15:30|1720.6|1720.6|1720.8|1720.6|1721|1720.8|1720.6|1720.6|732
1617095740000|2021-03-30 09:15:40|1721|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|0
1617095760000|2021-03-30 09:16:00|1720.6|1720.4|1720.6|1720.4|1720.8|1720.6|1720.4|1720.2|3908
1617095770000|2021-03-30 09:16:10|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|3921
1617095780000|2021-03-30 09:16:20|1720.2|1719.8|1720.2|1720|1720.4|1720.2|1720.2|1719.8|15033
1617095790000|2021-03-30 09:16:30|1720|1719.8|1719.8|1719.6|1720|1720|1719.8|1719.6|19682
1617095800000|2021-03-30 09:16:40|1719.6|1719.4|1719.4|1719.2|1719.6|1719.4|1719.2|1719|3050
1617095810000|2021-03-30 09:16:50|1719.6|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.4|3386
1617095820000|2021-03-30 09:17:00|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.4|1719.2|1074
1617095830000|2021-03-30 09:17:10|1720|1719.6|1720|1719.6|1720|1719.8|1720|1719.6|187
1617095840000|2021-03-30 09:17:20|1719.8||1720||1720||1719.8||0
1617095850000|2021-03-30 09:17:30|1720.2|1720|1720|1719.6|1720.2|1720|1720|1719.6|10000
1617095860000|2021-03-30 09:17:40|1719.6|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.4|1376
1617095870000|2021-03-30 09:17:50|1720|1719.6|1719.6|1719.4|1720|1719.8|1719.6|1719.4|910
1617095880000|2021-03-30 09:18:00|1719.8|1719.6|1719.2|1719|1719.8|1719.6|1719.2|1719|2498
1617095900000|2021-03-30 09:18:20|1719|1718.8|1719|1718.8|1719.2|1718.8|1719|1718.6|3323
1617095920000|2021-03-30 09:18:40|1718.8|1718.6|1719|1718.8|1719|1718.8|1718.8|1718.6|1221
1617095930000|2021-03-30 09:18:50|||||||||1000
1617095940000|2021-03-30 09:19:00|1719.2|1719|1719.8|1719.4|1719.8|1719.4|1719.2|1719|285
1617095950000|2021-03-30 09:19:10|1719.6|1719.2|1718.2|1718|1719.6|1719.2|1718.2|1718|10501
1617095960000|2021-03-30 09:19:20|1718|1717.8|1718|1717.8|1718.2|1718|1717.4|1717.2|17004
1617095970000|2021-03-30 09:19:30|1718.2|1718|1718.2|1718|1718.2|1718|1718|1718|681
1617095980000|2021-03-30 09:19:40|1718.4|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|354
1617095990000|2021-03-30 09:19:50|1718.2|1717.8|1718.4|1718.2|1718.6|1718.2|1718|1717.8|688
1617096000000|2021-03-30 09:20:00|1718.6|1718|1718.4|1718.2|1718.8|1718.6|1718.4|1718|2395
1617096010000|2021-03-30 09:20:10|1718.2|1718|1718.4|1718.2|1718.6|1718.4|1718.2|1718|10370
1617096020000|2021-03-30 09:20:20|1718.6|1718.4|1719|1718.6|1719.2|1718.6|1718.6|1718.4|1544
1617096030000|2021-03-30 09:20:30|1719.2|1718.8|1719.2|1719|1719.2|1719|1719|1718.6|104
1617096040000|2021-03-30 09:20:40|1719.4||1719.2||1719.4||1719.2||0
1617096060000|2021-03-30 09:21:00|1719|1718.8|1719.8|1719.4|1719.8|1719.6|1719|1718.8|3320
1617096070000|2021-03-30 09:21:10|1719.6|1719.2|1719.6|1719.4|1719.6|1719.4|1719.6|1719.2|0
1617096080000|2021-03-30 09:21:20|1719.8|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|245
1617096090000|2021-03-30 09:21:30|1720|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.6|860
1617096100000|2021-03-30 09:21:40|1719.8|1719.6|1719.4|1719.2|1719.8|1719.6|1719|1718.8|2366
1617096110000|2021-03-30 09:21:50|1719.6|1719|1719.8|1719.6|1719.8|1719.6|1719.6|1719|955
1617096120000|2021-03-30 09:22:00|1720|1719.8|1719.8|1719.4|1720|1719.8|1719.8|1719.4|181
1617096130000|2021-03-30 09:22:10|1720|1719.6|1720|1719.6|1720|1719.8|1720|1719.4|0
1617096140000|2021-03-30 09:22:20||1719.8||1719.8||1719.8||1719.8|0
1617096150000|2021-03-30 09:22:30|||||||||70
1617096160000|2021-03-30 09:22:40|1720.2|1720|1720|1719.8|1720.2|1720|1719.8|1719.6|5133
1617096190000|2021-03-30 09:23:10|1719.8|1719.6|1720.6|1720.4|1720.8|1720.4|1719.8|1719.6|3065
1617096200000|2021-03-30 09:23:20||1720.2||1720.2||1720.4||1720.2|525
1617096210000|2021-03-30 09:23:30||1720||1720.2||1720.2||1720|0
1617096220000|2021-03-30 09:23:40||1720.4||1720.4||1720.4||1720.4|0
1617096230000|2021-03-30 09:23:50|1720.4|1720.2|1720.4|1720.2|1720.6|1720.2|1720.4|1720.2|1526
1617096240000|2021-03-30 09:24:00|1720.6|1720.4|1720.8|1720.6|1721|1720.6|1720.4|1720.2|2065
1617096250000|2021-03-30 09:24:10|1720.6|1720.4|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|1190
1617096260000|2021-03-30 09:24:20|1720.4|1720|1720.2|1720|1720.6|1720|1720.2|1719.8|1611
1617096270000|2021-03-30 09:24:30|1720|1719.8|1720.2|1720|1720.4|1720|1720|1719.8|929
1617096280000|2021-03-30 09:24:40||1719.8||1719.8||1720||1719.8|0
1617096290000|2021-03-30 09:24:50|1720|1719.6|1719.6|1719|1720|1719.6|1719.4|1719|1668
1617096300000|2021-03-30 09:25:00|1719.4|1718.8|1719|1718.6|1719.4|1718.8|1719|1718.6|415
1617096310000|2021-03-30 09:25:10||1718.8||1718.8||1718.8||1718.6|300
1617096320000|2021-03-30 09:25:20|1719.2|1719|1719.4|1719.2|1719.6|1719.2|1719.2|1719|404
1617096330000|2021-03-30 09:25:30|1719.6||1719.4||1719.6||1719.4||0
1617096340000|2021-03-30 09:25:40|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|1719.6|1719.2|204
1617096350000|2021-03-30 09:25:50|1719.4|1719.2|1719.4|1719.2|1719.6|1719.4|1719.2|1719|1220
1617096360000|2021-03-30 09:26:00|1719.6|1719.4|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|700
1617096370000|2021-03-30 09:26:10|1719.4||1719.4||1719.4||1719.4||0
1617096380000|2021-03-30 09:26:20|1719.2|1719|1719.2|1718.8|1719.2|1719|1719.2|1718.8|117
1617096390000|2021-03-30 09:26:30|1719|1718.6|1718.2|1718|1719|1718.6|1718.2|1718|1708
1617096400000|2021-03-30 09:26:40|1718.4|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|0
1617096410000|2021-03-30 09:26:50|1718.4|1718.2|1719|1718.8|1719|1718.8|1718.4|1718|47
1617096420000|2021-03-30 09:27:00|1719.2|1718.6|1719.2|1718.8|1719.4|1719.2|1719.2|1718.6|204
1617096430000|2021-03-30 09:27:10|1719.4|1719|1719.2|1719|1719.4|1719|1719.2|1719|0
1617096440000|2021-03-30 09:27:20|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|2380
1617096450000|2021-03-30 09:27:30|1719|1718.6|1719|1718.8|1719|1718.8|1719|1718.6|0
1617096460000|2021-03-30 09:27:40|1718.8|1718.6|1718.8|1718.6|1719|1718.6|1718.8|1718.6|0
1617096470000|2021-03-30 09:27:50|1718.6|1718.4|1718.4|1718|1718.6|1718.4|1718.4|1718|1481
1617096480000|2021-03-30 09:28:00||1718.2||1718.2||1718.2||1718.2|0
1617096490000|2021-03-30 09:28:10|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|745
1617096500000|2021-03-30 09:28:20|1718.8|1718.2|1718.8|1718.4|1718.8|1718.4|1718.8|1718.2|0
1617096510000|2021-03-30 09:28:30|1718.6|1718.2|1718.6|1718.4|1718.6|1718.4|1718.6|1718.2|0
1617096520000|2021-03-30 09:28:40|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.4|1718.2|3085
1617096530000|2021-03-30 09:28:50|1718.6|1718.2|1718.6|1718.4|1718.6|1718.4|1718.6|1718.2|0
1617096540000|2021-03-30 09:29:00|1718.4|1718.2|1718.2|1717.8|1718.4|1718.2|1718|1717.6|892
1617096550000|2021-03-30 09:29:10|1718.4|1718|1718.6|1718.2|1718.8|1718.2|1718.4|1718|226
1617096560000|2021-03-30 09:29:20|1718.4|1718|1718.2|1718|1718.4|1718|1718.2|1718|0
1617096570000|2021-03-30 09:29:30|1718|1717.8|1718.2|1717.8|1718.2|1718|1718|1717.6|100
1617096580000|2021-03-30 09:29:40|1718|1718|1718.4|1718.2|1718.4|1718.2|1718|1718|789
1617096590000|2021-03-30 09:29:50|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|288
1617096600000|2021-03-30 09:30:00|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1717.8|1775
1617096610000|2021-03-30 09:30:10|1718.2||1718.4||1718.4||1718.2||0
1617096620000|2021-03-30 09:30:20|1718.2|1717.8|1717.8|1717.6|1718.2|1717.8|1717.8|1717.6|1778
1617096630000|2021-03-30 09:30:30||1717.4||1717.6||1717.6||1717.4|0
1617096640000|2021-03-30 09:30:40||1717.4||1717.6||1717.6||1717.4|0
1617096660000|2021-03-30 09:31:00|1718|1717.8|1718.2|1718|1718.4|1718|1718|1717.8|1944
1617096670000|2021-03-30 09:31:10|1718.4|1717.8|1718.4|1718.2|1718.4|1718.2|1718.4|1717.8|204
1617096680000|2021-03-30 09:31:20|||||||||13
1617096690000|2021-03-30 09:31:30|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|7
1617096700000|2021-03-30 09:31:40|1718|1717.8|1717.8|1717.6|1718|1717.8|1717.8|1717.6|1377
1617096710000|2021-03-30 09:31:50|1717.6|1717.4|1717.4|1717.2|1717.6|1717.4|1717|1716.8|11609
1617096720000|2021-03-30 09:32:00|1717.6|1717.4|1717.6|1717.4|1717.8|1717.4|1717.6|1717.2|1509
1617096730000|2021-03-30 09:32:10|1717.8|1717.2|1717.8|1717.4|1717.8|1717.6|1717.6|1717.2|50
1617096740000|2021-03-30 09:32:20|1718|1717.6|1718.8|1718.4|1718.8|1718.6|1718|1717.6|3049
1617096750000|2021-03-30 09:32:30|1719|1718.6|1719.4|1719.2|1719.4|1719.2|1719|1718.6|1379
1617096760000|2021-03-30 09:32:40|1719.6||1719.6||1719.6||1719.4||825
1617096770000|2021-03-30 09:32:50|1719.4|1719|1719.4|1719|1719.4|1719.2|1719.4|1719|0
1617096780000|2021-03-30 09:33:00|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1719|1718.6|1173
1617096790000|2021-03-30 09:33:10|1719.2|1718.8|1719.6|1719.2|1719.6|1719.2|1719.2|1718.6|1877
1617096800000|2021-03-30 09:33:20|1719.4||1719.4||1719.6||1719.4||0
1617096810000|2021-03-30 09:33:30||1719||1719.2||1719.2||1719|0
1617096820000|2021-03-30 09:33:40|1719.2|1719|1719.4|1719.2|1719.4|1719.2|1719.2|1719|767
1617096830000|2021-03-30 09:33:50|1719.2|1719|1719.2|1719|1719.2|1719|1719.2|1719|954
1617096840000|2021-03-30 09:34:00|1719|1718.8|1718.6|1718.4|1719|1718.8|1718.6|1718.4|4820
1617096850000|2021-03-30 09:34:10|1718.8|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|866
1617096860000|2021-03-30 09:34:20|1719||1719||1719||1719||0
1617096870000|2021-03-30 09:34:30|1719.2||1719.2||1719.2||1719.2||0
1617096880000|2021-03-30 09:34:40|1719|1719|1719.6|1719.4|1719.8|1719.6|1719|1719|1401
1617096890000|2021-03-30 09:34:50|1719.4|1719.2|1719|1718.8|1719.4|1719.2|1719|1718.8|586
1617096900000|2021-03-30 09:35:00|||||||||500
1617096910000|2021-03-30 09:35:10|1719.2|1719|1719|1718.8|1719.2|1719|1719|1718.8|103
1617096920000|2021-03-30 09:35:20|||||||||703
1617096930000|2021-03-30 09:35:30|1718.8|1718.6|1718.8|1718.6|1718.8|1718.6|1718.8|1718.6|1226
1617096940000|2021-03-30 09:35:40|||||||||500
1617096960000|2021-03-30 09:36:00|1718.6|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.4|458
1617096970000|2021-03-30 09:36:10|1718.4|1718.2|1717.4|1717.2|1718.4|1718.2|1717.4|1717.2|5089
1617096980000|2021-03-30 09:36:20||1717||1717.2||1717.2||1717|0
1617096990000|2021-03-30 09:36:30|1717.6|1717.4|1717.6|1717.2|1717.8|1717.6|1717.6|1717.2|999
1617097010000|2021-03-30 09:36:50||1717.4||1717.4||1717.4||1717.4|0
1617097020000|2021-03-30 09:37:00|1717.4|1717.2|1718|1717.6|1718|1717.6|1717.2|1717|2393
1617097030000|2021-03-30 09:37:10|1717.8|1717.4|1717.6|1717.4|1718|1717.4|1717.6|1717.4|0
1617097040000|2021-03-30 09:37:20|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.6|3664
1617097050000|2021-03-30 09:37:30||1717.8||1717.8||1717.8||1717.8|0
1617097060000|2021-03-30 09:37:40|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.6|27
1617097070000|2021-03-30 09:37:50|1717.8|1717.4|1717.6|1717.4|1717.8|1717.4|1717.6|1717.4|844
1617097080000|2021-03-30 09:38:00|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|1716.8|1716.6|5661
1617097090000|2021-03-30 09:38:10||1717||1717||1717||1717|0
1617097100000|2021-03-30 09:38:20||1717.2||1717.2||1717.2||1717.2|1832
1617097110000|2021-03-30 09:38:30|1717.2|1717|1717.2|1717|1717.4|1717.2|1717|1716.8|1209
1617097130000|2021-03-30 09:38:50|1717|1716.8|1717|1716.8|1717|1716.8|1717|1716.8|116
1617097140000|2021-03-30 09:39:00|1716.8|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|1617
1617097150000|2021-03-30 09:39:10|1717|1716.6|1717|1716.8|1717|1716.8|1717|1716.4|435
1617097160000|2021-03-30 09:39:20||1716.6||1716.6||1716.6||1716.6|0
1617097190000|2021-03-30 09:39:50|1717.2|1716.8|1717.2|1716.8|1717.2|1717|1717|1716.8|2206
1617097200000|2021-03-30 09:40:00|1717|1716.6|1717|1716.8|1717|1716.8|1716.8|1716.6|433
1617097210000|2021-03-30 09:40:10|1716.8|1716.6|1717|1716.6|1717|1716.8|1716.8|1716.6|773
1617097220000|2021-03-30 09:40:20|1716.8|1716.8|1716.8|1716.6|1716.8|1716.8|1716.8|1716.6|0
1617097240000|2021-03-30 09:40:40|||||||||41
1617097250000|2021-03-30 09:40:50|1717|1716.8|1717|1716.8|1717|1716.8|1717|1716.8|735
1617097260000|2021-03-30 09:41:00|1717.2|1717|1716.6|1716.2|1717.2|1717|1715.8|1715.6|14375
1617097270000|2021-03-30 09:41:10|1716.4|1716.4|1716.8|1716.4|1716.8|1716.6|1716.4|1716.4|4601
1617097280000|2021-03-30 09:41:20|1716.6|1716.2|1716.8|1716.6|1716.8|1716.6|1716.4|1716.2|5042
1617097290000|2021-03-30 09:41:30|1717|1716.8|1716.8|1716.6|1717.2|1717|1716.8|1716.6|3736
1617097300000|2021-03-30 09:41:40|1716.6|1716.4|1716.6|1716.4|1716.8|1716.6|1716.4|1716.2|1555
1617097310000|2021-03-30 09:41:50|1716.4|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|708
1617097320000|2021-03-30 09:42:00|1716.4|1716.4|1716.8|1716.4|1717|1716.6|1716.4|1716.2|4880
1617097330000|2021-03-30 09:42:10|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.4|1716.2|713
1617097340000|2021-03-30 09:42:20|1716.2|1716|1716.2|1716|1716.4|1716|1716.2|1716|661
1617097350000|2021-03-30 09:42:30||1715.8||1716||1716||1715.8|662
1617097370000|2021-03-30 09:42:50|1716|1715.8|1715.6|1715.4|1716|1715.8|1715.6|1715.4|3133
1617097380000|2021-03-30 09:43:00|1715.4|1715.2|1715.2|1715|1715.4|1715.2|1715.2|1715|2851
1617097390000|2021-03-30 09:43:10|1715|1714.8|1715.4|1715|1715.4|1715|1715|1714.6|10701
1617097400000|2021-03-30 09:43:20|1715.6|1715.2|1715.2|1714.8|1715.6|1715.4|1715|1714.8|15858
1617097410000|2021-03-30 09:43:30|1715|1715|1715.2|1715|1715.2|1715|1715|1715|39
1617097420000|2021-03-30 09:43:40|1715.4|1715.2|1715.6|1715.2|1715.8|1715.4|1715.4|1715.2|378
1617097430000|2021-03-30 09:43:50|1715.4||1715.4||1715.4||1715.4||150
1617097440000|2021-03-30 09:44:00|1715.8|1715.4|1714.4|1714.2|1715.8|1715.4|1714.4|1714.2|18767
1617097450000|2021-03-30 09:44:10|1714.2|1714|1713.6|1713.2|1714.2|1714|1713.4|1713.2|4690
1617097460000|2021-03-30 09:44:20|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.2|1713|885
1617097480000|2021-03-30 09:44:40|1713.4|1713.4|1713|1712.8|1713.4|1713.4|1712.8|1712.6|5339
1617097490000|2021-03-30 09:44:50|1712.8|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|3188
1617097500000|2021-03-30 09:45:00|1713|1713|1712.8|1712.6|1713.4|1713.2|1712.8|1712.6|5248
1617097510000|2021-03-30 09:45:10||1712.4||1712.6||1712.6||1712.4|0
1617097520000|2021-03-30 09:45:20|1713|1712.8|1713|1712.6|1713.2|1712.8|1713|1712.6|4343
1617097530000|2021-03-30 09:45:30|1712.8|1712.8|1713|1712.8|1713|1712.8|1712.8|1712.6|1040
1617097540000|2021-03-30 09:45:40|1712.8|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|531
1617097550000|2021-03-30 09:45:50|1713|1713|1713.2|1713|1713.2|1713|1713|1713|3225
1617097560000|2021-03-30 09:46:00|1713.4|1713.2|1713.8|1713.4|1713.8|1713.6|1713.4|1713.2|1717
1617097570000|2021-03-30 09:46:10||1713.2||1713.6||1713.6||1713.2|0
1617097580000|2021-03-30 09:46:20|1714|1713.8|1714|1713.8|1714|1713.8|1714|1713.8|124
1617097590000|2021-03-30 09:46:30|1713.8|1713.6|1713.8|1713.6|1713.8|1713.8|1713.8|1713.6|750
1617097600000|2021-03-30 09:46:40|1713.6|1713.4|1713.2|1713|1713.6|1713.4|1713.2|1713|294
1617097610000|2021-03-30 09:46:50|1713|1712.8|1712.8|1712.4|1713|1712.8|1712.6|1712.4|1966
1617097620000|2021-03-30 09:47:00|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.6|624
1617097630000|2021-03-30 09:47:10|1713|1713|1713.6|1713.2|1713.6|1713.2|1713|1713|1447
1617097640000|2021-03-30 09:47:20|1713.4|1713.4|1713.8|1713.6|1714|1713.6|1713.4|1713.4|1001
1617097650000|2021-03-30 09:47:30|1714||1714||1714||1714||0
1617097660000|2021-03-30 09:47:40||1713.8||1713.8||1713.8||1713.8|0
1617097670000|2021-03-30 09:47:50|1714.2|1714|1714.8|1714.6|1715.4|1715|1714.2|1714|2613
1617097680000|2021-03-30 09:48:00|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|0
1617097690000|2021-03-30 09:48:10|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1123
1617097700000|2021-03-30 09:48:20|1714.2|1714|1713.8|1713.6|1714.2|1714|1713.8|1713.6|2913
1617097710000|2021-03-30 09:48:30|1713.6|1713.4|1713.4|1713|1713.6|1713.4|1713.2|1713|1429
1617097720000|2021-03-30 09:48:40|1713.2||1713.2||1713.4||1713.2||0
1617097730000|2021-03-30 09:48:50|1713|1712.8|1712.4|1712.2|1713|1712.8|1712.2|1712|3898
1617097740000|2021-03-30 09:49:00|1712.2|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|610
1617097750000|2021-03-30 09:49:10|1712.6|1712.2|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|4037
1617097760000|2021-03-30 09:49:20|1712.2|1712|1711.6|1711.4|1712.2|1712|1711.6|1711.4|12142
1617097770000|2021-03-30 09:49:30|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|5461
1617097780000|2021-03-30 09:49:40||1711.2||1711.2||1711.4||1711.2|753
1617097790000|2021-03-30 09:49:50|1711.8|1711.4|1712.2|1711.8|1712.4|1712.2|1711.8|1711.4|7584
1617097800000|2021-03-30 09:50:00|1712|1711.6|1711.6|1711.4|1712.2|1711.6|1711.6|1711.4|2980
1617097810000|2021-03-30 09:50:10|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.6|1711.4|1633
1617097820000|2021-03-30 09:50:20|1712|1711.8|1712|1711.6|1712|1711.8|1711.8|1711.6|544
1617097830000|2021-03-30 09:50:30|1711.8|1711.4|1711.8|1711.6|1712|1711.6|1711.6|1711.4|91
1617097840000|2021-03-30 09:50:40|1711.6|1711.4|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|1005
1617097850000|2021-03-30 09:50:50|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.6|1711.4|531
1617097860000|2021-03-30 09:51:00|1711.6|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|979
1617097870000|2021-03-30 09:51:10|1711.6|1711.4|1711.6|1711.4|1712|1711.8|1711.6|1711.2|1385
1617097880000|2021-03-30 09:51:20|1711.4|1711.2|1711.8|1711.6|1712|1711.6|1711.4|1711.2|667
1617097890000|2021-03-30 09:51:30|1712|1711.8|1712.4|1712.2|1712.6|1712.4|1711.8|1711.8|3019
1617097900000|2021-03-30 09:51:40|1712.6|1712|1712|1711.8|1712.6|1712|1712|1711.8|0
1617097910000|2021-03-30 09:51:50|1712.2|1712|1712.4|1712|1712.4|1712|1712|1712|107
1617097920000|2021-03-30 09:52:00|1712.2|1712.2|1711.8|1711.6|1712.4|1712.2|1711.8|1711.6|5844
1617097930000|2021-03-30 09:52:10|1711.6|1711.4|1711.6|1711.4|1711.8|1711.4|1711.6|1711.4|98
1617097940000|2021-03-30 09:52:20|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.6|1711.4|420
1617097960000|2021-03-30 09:52:40|1712|1711.8|1712|1711.8|1712.4|1712.2|1712|1711.8|1697
1617097980000|2021-03-30 09:53:00|1711.8|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.6|786
1617098000000|2021-03-30 09:53:20|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.6|1374
1617098010000|2021-03-30 09:53:30|1712|1711.8|1712.8|1712.6|1712.8|1712.6|1712|1711.8|6179
1617098020000|2021-03-30 09:53:40|1713|1712.8|1712|1711.8|1713.2|1713|1712|1711.8|579
1617098030000|2021-03-30 09:53:50|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.6|0
1617098040000|2021-03-30 09:54:00|1711.6|1711.4|1712.2|1711.8|1712.2|1711.8|1711.6|1711.2|1840
1617098050000|2021-03-30 09:54:10|1712.4|1712|1712.4|1712.2|1712.4|1712.2|1712.2|1712|0
1617098060000|2021-03-30 09:54:20|1712.2|1712|1712|1711.8|1712.4|1712.2|1712|1711.8|1202
1617098070000|2021-03-30 09:54:30|1711.8|1711.6|1711.8|1711.6|1711.8|1711.8|1711.8|1711.6|0
1617098080000|2021-03-30 09:54:40|1711.6|1711.4|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|316
1617098090000|2021-03-30 09:54:50|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|2503
1617098100000|2021-03-30 09:55:00|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|1712
1617098110000|2021-03-30 09:55:10|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|1117
1617098130000|2021-03-30 09:55:30|1711.8|1711.2|1712|1711.8|1712|1711.8|1711.8|1711.2|234
1617098140000|2021-03-30 09:55:40|1711.8|1711.6|1712|1711.8|1712|1711.8|1711.6|1711.4|579
1617098150000|2021-03-30 09:55:50|1711.8|1711.6|1711.8|1711.6|1711.8|1711.8|1711.8|1711.6|0
1617098160000|2021-03-30 09:56:00|1711.6|1711.4|1711.8|1711.6|1711.8|1711.6|1711.6|1711.4|587
1617098180000|2021-03-30 09:56:20|1712|1711.8|1713|1712.8|1713.2|1712.8|1712|1711.8|2253
1617098190000|2021-03-30 09:56:30|1713.2|1713|1713.2|1712.8|1713.2|1713|1713.2|1712.8|100
1617098200000|2021-03-30 09:56:40|1713.4|1713|1713.8|1713.6|1714|1713.6|1713.4|1713|2462
1617098210000|2021-03-30 09:56:50|1713.6|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|1650
1617098220000|2021-03-30 09:57:00|1713.8|1713.4|1714|1713.6|1714|1713.8|1713.8|1713.4|1170
1617098230000|2021-03-30 09:57:10|1714.2|1713.8|1714|1713.8|1714.2|1714|1714|1713.6|1302
1617098240000|2021-03-30 09:57:20|1714.2|1714|1714.2|1714|1714.2|1714|1713.8|1713.6|2522
1617098250000|2021-03-30 09:57:30|1714|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|1325
1617098260000|2021-03-30 09:57:40|1713.6|1713.4|1713.6|1713.2|1713.6|1713.4|1713.6|1713.2|250
1617098270000|2021-03-30 09:57:50|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.8|1713.4|2039
1617098280000|2021-03-30 09:58:00|1713.8||1714||1714||1713.8||370
1617098290000|2021-03-30 09:58:10|1713.8|1714|1714.4|1714.2|1714.6|1714.2|1713.8|1714|7087
1617098300000|2021-03-30 09:58:20|1714.6|1714|1714.4|1714|1714.6|1714.2|1714.2|1714|3336
1617098310000|2021-03-30 09:58:30|1714.2||1714.2||1714.2||1714.2||764
1617098320000|2021-03-30 09:58:40|1714|1713.8|1714|1713.6|1714|1713.8|1714|1713.6|149
1617098330000|2021-03-30 09:58:50|1714.2|1713.8|1714.2|1714|1714.2|1714|1714.2|1713.6|598
1617098340000|2021-03-30 09:59:00|1714|1713.8|1714.2|1714|1714.2|1714|1714|1713.8|348
1617098350000|2021-03-30 09:59:10|1714.4|1713.8|1715|1714.4|1715|1714.4|1714.4|1713.8|393
1617098360000|2021-03-30 09:59:20|1714.8|1714.6|1715|1714.6|1715.2|1714.8|1714.8|1714.6|2296
1617098370000|2021-03-30 09:59:30|1715.2|1714.8|1715.2|1715|1715.6|1715.2|1715.2|1714.8|2068
1617098380000|2021-03-30 09:59:40|1715|1714.8|1715|1714.8|1715.2|1714.8|1715|1714.8|92
1617098390000|2021-03-30 09:59:50|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|555
1617098400000|2021-03-30 10:00:00|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.8|205
1617098410000|2021-03-30 10:00:10|1715.2|1715|1715|1714.8|1715.2|1715|1714.8|1714.6|579
1617098420000|2021-03-30 10:00:20|1715.2|1715|1715.2|1715|1715.2|1715|1715|1714.8|841
1617098430000|2021-03-30 10:00:30|1715|1714.8|1715|1714.8|1715.2|1715|1715|1714.8|201
1617098440000|2021-03-30 10:00:40|1715.2|1715|1715.2|1714.8|1715.4|1715.2|1715.2|1714.8|961
1617098450000|2021-03-30 10:00:50|1715|1714.6|1714.4|1714.2|1715|1714.6|1714.4|1714.2|3625
1617098460000|2021-03-30 10:01:00||1714||1714||1714||1714|0
1617098470000|2021-03-30 10:01:10|1714.2|1713.8|1713.6|1713.2|1714.2|1713.8|1713.6|1713.2|3800
1617098480000|2021-03-30 10:01:20|1713.4|1713.4|1713.6|1713.4|1713.6|1713.4|1713.4|1713|477
1617098490000|2021-03-30 10:01:30|1713.8|1713.6|1714|1713.8|1714|1713.8|1713.8|1713.6|1332
1617098500000|2021-03-30 10:01:40|1714.2|1714|1714.4|1714|1714.4|1714.2|1714.2|1714|1130
1617098510000|2021-03-30 10:01:50|1714.2|1713.8|1713.8|1713.6|1714.2|1713.8|1713.6|1713.4|909
1617098520000|2021-03-30 10:02:00|1714|1713.8|1713.6|1713.2|1714|1713.8|1713.6|1713.2|558
1617098530000|2021-03-30 10:02:10|1713.8|1713.4|1714|1713.8|1714|1713.8|1713.8|1713.4|147
1617098540000|2021-03-30 10:02:20|1714.2|1714|1714.2|1714|1714.2|1714|1714|1713.8|2009
1617098550000|2021-03-30 10:02:30|1714|1713.8|1714|1713.8|1714|1714|1714|1713.8|1232
1617098570000|2021-03-30 10:02:50|1713.8|1713.6|1714|1713.8|1714|1713.8|1713.6|1713.2|2706
1617098580000|2021-03-30 10:03:00|1714.2|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1714|407
1617098590000|2021-03-30 10:03:10|1714.6|1714.4|1714.6|1714.4|1714.8|1714.6|1714.6|1714.2|1417
1617098600000|2021-03-30 10:03:20|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|462
1617098610000|2021-03-30 10:03:30|1715|1714.6|1715|1714.8|1715|1714.8|1715|1714.6|200
1617098620000|2021-03-30 10:03:40|1715.2|1715|1714.6|1714.4|1715.2|1715|1714.6|1714.4|4532
1617098630000|2021-03-30 10:03:50|1714.4|1714.2|1714.2|1713.8|1714.4|1714.2|1714|1713.8|868
1617098640000|2021-03-30 10:04:00|1714|1713.6|1713.6|1713.4|1714|1713.6|1713.4|1713.2|1961
1617098650000|2021-03-30 10:04:10|1713.4|1713.2|1714|1713.6|1714|1713.8|1713.4|1713.2|808
1617098660000|2021-03-30 10:04:20|1713.8|1713.4|1713.6|1713.4|1713.8|1713.4|1713.6|1713.2|776
1617098670000|2021-03-30 10:04:30|1713.4|1713.2|1713.4|1713.2|1713.4|1713.4|1713.4|1713.2|0
1617098690000|2021-03-30 10:04:50|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1713|1000
1617098700000|2021-03-30 10:05:00|1713.4|1713.2|1713.4|1713.2|1713.6|1713.2|1713.4|1713.2|2588
1617098710000|2021-03-30 10:05:10|1713.2|1713|1713.4|1713.2|1713.4|1713.2|1713.2|1713|2412
1617098720000|2021-03-30 10:05:20||1713||1713.2||1713.2||1713|0
1617098730000|2021-03-30 10:05:30|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1713|518
1617098740000|2021-03-30 10:05:40|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1713|2848
1617098750000|2021-03-30 10:05:50|1713.2||1713.2||1713.2||1713.2||0
1617098760000|2021-03-30 10:06:00|1713.4||1713.4||1713.4||1713.4||3000
1617098770000|2021-03-30 10:06:10|1713.2|1712.8|1712.8|1712.6|1713.2|1712.8|1712.8|1712.4|1385
1617098780000|2021-03-30 10:06:20|1713|1712.8|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|1131
1617098790000|2021-03-30 10:06:30|1713.4|1713|1713.8|1713.4|1713.8|1713.4|1713.4|1713|443
1617098810000|2021-03-30 10:06:50|1714|1713.6|1713.6|1713.2|1714|1713.6|1713.6|1713.2|116
1617098820000|2021-03-30 10:07:00|1713.4|1713|1713.2|1713|1713.6|1713.2|1713.2|1713|350
1617098830000|2021-03-30 10:07:10|1713.4|1713.2|1713.4|1713.2|1713.4|1713.2|1713.2|1713|254
1617098840000|2021-03-30 10:07:20||1713||1713||1713.2||1713|0
1617098850000|2021-03-30 10:07:30|1713.2|1712.8|1713.2|1713|1713.4|1713|1713|1712.8|2657
1617098860000|2021-03-30 10:07:40|||||||||157
1617098870000|2021-03-30 10:07:50|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1713|592
1617098880000|2021-03-30 10:08:00|1713.2|1712.8|1713.2|1713|1713.2|1713|1713|1712.8|1292
1617098890000|2021-03-30 10:08:10|1713.4|1713.2|1713.2|1713|1713.4|1713.2|1713.2|1713|2727
1617098900000|2021-03-30 10:08:20|1713|1712.8|1713|1712.8|1713|1712.8|1713|1712.8|297
1617098910000|2021-03-30 10:08:30|1713.2|1713|1713.4|1713.2|1713.4|1713.2|1713.2|1713|776
1617098920000|2021-03-30 10:08:40|1713.6|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|366
1617098930000|2021-03-30 10:08:50|1714.2|1713.6|1713.8|1713.6|1714.2|1714|1713.6|1713.4|10264
1617098940000|2021-03-30 10:09:00|1713.6|1713.4|1713.6|1713.4|1713.8|1713.6|1713.6|1713.2|885
1617098950000|2021-03-30 10:09:10|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1713|282
1617098960000|2021-03-30 10:09:20||1713.2||1713.2||1713.2||1713|400
1617098970000|2021-03-30 10:09:30|1713.2|1713|1713.8|1713.4|1714|1713.6|1713.2|1713|3123
1617098980000|2021-03-30 10:09:40|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.4|1713.2|1096
1617099000000|2021-03-30 10:10:00|1713.6|1713.6|1713.8|1713.6|1713.8|1713.6|1713.6|1713.4|513
1617099010000|2021-03-30 10:10:10||1713.4||1713.6||1713.6||1713.4|359
1617099020000|2021-03-30 10:10:20|1714|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|493
1617099030000|2021-03-30 10:10:30|1714.2|1713.8|1714.6|1714.4|1714.6|1714.4|1714.2|1713.8|2109
1617099040000|2021-03-30 10:10:40|1714.4|1714.2|1714.6|1714.4|1714.6|1714.4|1714.4|1714.2|577
1617099050000|2021-03-30 10:10:50|1714.8|1714.2|1714.8|1714.6|1714.8|1714.6|1714.8|1714.2|500
1617099060000|2021-03-30 10:11:00|1715|1714.8|1715|1714.8|1715.2|1714.8|1715|1714.6|390
1617099070000|2021-03-30 10:11:10|1714.8|1714.6|1714.8|1714.6|1715|1714.6|1714.8|1714.6|195
1617099080000|2021-03-30 10:11:20|1715|1714.8|1714.8|1714.6|1715|1714.8|1714.8|1714.6|151
1617099090000|2021-03-30 10:11:30|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|185
1617099100000|2021-03-30 10:11:40|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|1750
1617099110000|2021-03-30 10:11:50||1714.4||1714.4||1714.4||1714.2|0
1617099120000|2021-03-30 10:12:00|1714.4|1714.2|1714.4|1714.2|1714.4|1714.4|1714.4|1714.2|0
1617099130000|2021-03-30 10:12:10|1714.6|1714.4|1715.2|1714.8|1715.2|1714.8|1714.6|1714.4|393
1617099140000|2021-03-30 10:12:20|1715|1715|1715|1714.8|1715.2|1715|1715|1714.6|596
1617099150000|2021-03-30 10:12:30|1715.2||1715||1715.2||1715||174
1617099160000|2021-03-30 10:12:40|1715.2|1715|1715.2|1715|1715.2|1715|1715.2|1714.8|61
1617099170000|2021-03-30 10:12:50||1714.8||1715||1715||1714.8|0
1617099180000|2021-03-30 10:13:00|1715.4|1714.8|1715.8|1715.6|1716|1715.6|1715.4|1714.8|935
1617099190000|2021-03-30 10:13:10|1716|1715.8|1716.2|1715.8|1716.4|1715.8|1716|1715.8|135
1617099200000|2021-03-30 10:13:20|1716.4|1716|1716.8|1716.6|1716.8|1716.6|1716.4|1716|1419
1617099210000|2021-03-30 10:13:30|1716.6|1716.4|1716.4|1716.2|1716.8|1716.4|1716.4|1716.2|938
1617099230000|2021-03-30 10:13:50|1716.6|1716.4|1717|1716.8|1717.2|1716.8|1716.6|1716.4|154
1617099250000|2021-03-30 10:14:10|1717.2|1717|1717.2|1716.8|1717.4|1717|1717.2|1716.8|1408
1617099270000|2021-03-30 10:14:30||1717||1717||1717||1716.8|0
1617099280000|2021-03-30 10:14:40|1717|1716.8|1717|1716.8|1717|1717|1717|1716.6|0
1617099300000|2021-03-30 10:15:00|1716.8|1716.6|1716.6|1716.2|1716.8|1716.6|1716.6|1716.2|843
1617099310000|2021-03-30 10:15:10|1716.4|1716|1715.8|1715.4|1716.4|1716|1715.6|1715.4|3510
1617099320000|2021-03-30 10:15:20|1716|1715.6|1716.2|1715.8|1716.4|1716.2|1716|1715.6|1904
1617099330000|2021-03-30 10:15:30|1716||1716||1716||1716||0
1617099340000|2021-03-30 10:15:40|1716.2|1716|1716.2|1716|1716.4|1716|1716.2|1715.8|196
1617099350000|2021-03-30 10:15:50|1716.4|1715.8|1716.2|1715.8|1716.4|1715.8|1716.2|1715.8|0
1617099360000|2021-03-30 10:16:00|1716|1716|1717.2|1716.8|1717.2|1716.8|1716|1715.8|1220
1617099370000|2021-03-30 10:16:10|1717|1717|1717.6|1717.2|1717.6|1717.2|1717|1717|155
1617099380000|2021-03-30 10:16:20|1717.4|1717.4|1717.4|1717.2|1717.4|1717.4|1717.4|1717.2|350
1617099390000|2021-03-30 10:16:30|1717.2|1717|1717.2|1717|1717.2|1717|1717.2|1717|2066
1617099400000|2021-03-30 10:16:40|1717.4|1716.8|1717.4|1717|1717.4|1717.2|1717.4|1716.8|121
1617099410000|2021-03-30 10:16:50|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.6|1717|0
1617099420000|2021-03-30 10:17:00|1717.4|1717.4|1717.4|1717|1717.6|1717.4|1717.4|1717|356
1617099430000|2021-03-30 10:17:10|1717.2|1717.2|1717.2|1717|1717.2|1717.2|1717|1716.6|6609
1617099440000|2021-03-30 10:17:20|1717|1716.8|1717|1716.8|1717.2|1717|1717|1716.6|5913
1617099450000|2021-03-30 10:17:30|1716.8|1716.6|1717|1716.6|1717|1716.8|1716.8|1716.6|0
1617099460000|2021-03-30 10:17:40|1716.8|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.8|0
1617099470000|2021-03-30 10:17:50|1716.8|1716.6|1716.8|1716.6|1717|1716.6|1716.8|1716.6|116
1617099480000|2021-03-30 10:18:00|1717|1716.8|1717|1716.8|1717|1716.8|1717|1716.8|771
1617099510000|2021-03-30 10:18:30|1717.2|1717|1717.8|1717.6|1718|1717.6|1717.2|1716.8|893
1617099520000|2021-03-30 10:18:40|1718|1717.8|1718|1717.8|1718.2|1717.8|1718|1717.6|5633
1617099530000|2021-03-30 10:18:50||1717.6||1717.8||1717.8||1717.6|1394
1617099540000|2021-03-30 10:19:00||1717.6||1717.6||1717.8||1717.6|0
1617099550000|2021-03-30 10:19:10||1717.8||1717.8||1717.8||1717.8|0
1617099570000|2021-03-30 10:19:30|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|593
1617099590000|2021-03-30 10:19:50|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.4|1717.2|2327
1617099600000|2021-03-30 10:20:00|1717.4|1717.2|1717.6|1717.4|1717.8|1717.4|1717.4|1717.2|116
1617099610000|2021-03-30 10:20:10|||||||||478
1617099620000|2021-03-30 10:20:20|1717.4|1717.2|1717.2|1716.8|1717.4|1717.2|1717.2|1716.8|83
1617099630000|2021-03-30 10:20:30|1717.4|1717|1717.6|1717.2|1717.6|1717.4|1717.4|1716.8|4165
1617099640000|2021-03-30 10:20:40|1717.4|1717.4|1717.6|1717.4|1717.6|1717.4|1717.4|1717.4|0
1617099650000|2021-03-30 10:20:50||1717.2||1717.4||1717.4||1717.2|104
1617099660000|2021-03-30 10:21:00|1717.4|1717.2|1717.2|1717|1717.4|1717.2|1717.2|1717|452
1617099680000|2021-03-30 10:21:20|1717|1716.8|1717|1716.8|1717|1716.8|1717|1716.8|1501
1617099690000|2021-03-30 10:21:30|1716.8|1716.6|1717.2|1716.8|1717.2|1717|1716.8|1716.6|1225
1617099700000|2021-03-30 10:21:40|1717.4|1717|1717.6|1717.2|1717.6|1717.4|1717.4|1717|1125
1617099710000|2021-03-30 10:21:50|1717.4|1717|1717.2|1717|1717.6|1717|1717.2|1717|0
1617099720000|2021-03-30 10:22:00|1717|1716.8|1717.2|1716.8|1717.2|1717|1717|1716.8|123
1617099730000|2021-03-30 10:22:10|1717|1716.6|1716.2|1715.8|1717|1716.6|1716.2|1715.8|1706
1617099740000|2021-03-30 10:22:20|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.6|0
1617099750000|2021-03-30 10:22:30|1716|1715.8|1716.2|1716|1716.2|1716|1716|1715.8|2221
1617099760000|2021-03-30 10:22:40|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716.2|260
1617099770000|2021-03-30 10:22:50|1716.2|1716|1716|1715.6|1716.2|1716|1715.8|1715.6|200
1617099780000|2021-03-30 10:23:00|1715.8|1715.4|1715.8|1715.4|1715.8|1715.6|1715.8|1715.4|0
1617099790000|2021-03-30 10:23:10|1715.6|1715.2|1715.6|1715.4|1715.8|1715.4|1715.6|1715.2|0
1617099800000|2021-03-30 10:23:20||1715.2||1715.4||1715.4||1715.2|169
1617099810000|2021-03-30 10:23:30||1715.2||1715.4||1715.4||1715.2|0
1617099830000|2021-03-30 10:23:50|1715.4|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715|1185
1617099840000|2021-03-30 10:24:00||1715.4||1715.4||1715.4||1715.4|0
1617099850000|2021-03-30 10:24:10|1715.8|1715.6|1716.2|1715.8|1716.4|1716|1715.8|1715.6|1484
1617099860000|2021-03-30 10:24:20|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.8|1715.4|362
1617099870000|2021-03-30 10:24:30|1716|1715.6|1715.6|1715.2|1716|1715.8|1715.4|1715.2|520
1617099880000|2021-03-30 10:24:40|1715.4|1715|1714.2|1714|1715.4|1715|1714|1713.6|18127
1617099890000|2021-03-30 10:24:50|1714.4|1714.2|1715.6|1715.2|1715.6|1715.2|1714.4|1714.2|10675
1617099900000|2021-03-30 10:25:00|1715.4||1715.6||1715.6||1715.4||0
1617099910000|2021-03-30 10:25:10|1715.4|1715|1715|1714.8|1715.4|1715|1714.8|1714.6|1334
1617099920000|2021-03-30 10:25:20|1714.8|1714.6|1714.6|1714.4|1714.8|1714.6|1714.6|1714.2|0
1617099930000|2021-03-30 10:25:30|1714.8|1714.6|1715|1714.8|1715|1714.8|1714.8|1714.6|1918
1617099940000|2021-03-30 10:25:40|1715.2|1715|1715.8|1715.6|1716|1715.6|1715.2|1715|1799
1617099950000|2021-03-30 10:25:50|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|0
1617099960000|2021-03-30 10:26:00|1715.4|1715.2|1715.2|1714.8|1715.4|1715.2|1715|1714.8|3814
1617099970000|2021-03-30 10:26:10|1715||1715.2||1715.2||1715||0
1617099980000|2021-03-30 10:26:20|1715|1715|1715.2|1714.8|1715.2|1715|1715|1714.8|424
1617099990000|2021-03-30 10:26:30|1715|1715|1715.2|1715|1715.2|1715|1715|1715|1315
1617100000000|2021-03-30 10:26:40|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|1410
1617100020000|2021-03-30 10:27:00|1715|1714.8|1714.8|1714.4|1715|1714.8|1714.6|1714.4|972
1617100040000|2021-03-30 10:27:20|1715|1714.6|1715.2|1714.8|1715.2|1715|1715|1714.6|427
1617100050000|2021-03-30 10:27:30|1715|1715|1715.2|1715|1715.2|1715|1715|1714.8|0
1617100060000|2021-03-30 10:27:40||1714.8||1714.8||1715||1714.8|1254
1617100070000|2021-03-30 10:27:50|1715.4|1715|1715.2|1715|1715.6|1715.2|1715|1714.8|4381
1617100080000|2021-03-30 10:28:00|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|555
1617100100000|2021-03-30 10:28:20|1715.2|1715|1715.4|1715.2|1715.4|1715.2|1715.2|1715|117
1617100110000|2021-03-30 10:28:30|1715.2|1715|1715.4|1715|1715.4|1715|1715.2|1715|0
1617100120000|2021-03-30 10:28:40|1715.2|1714.8|1715|1714.6|1715.2|1714.8|1715|1714.6|953
1617100130000|2021-03-30 10:28:50|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.6|596
1617100140000|2021-03-30 10:29:00|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.8|1714.4|408
1617100150000|2021-03-30 10:29:10|1715|1714.8|1715.4|1715|1715.6|1715.2|1715|1714.8|2541
1617100160000|2021-03-30 10:29:20|1715.2|1714.8|1715|1714.6|1715.2|1715|1715|1714.6|627
1617100170000|2021-03-30 10:29:30|1715.2|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|718
1617100180000|2021-03-30 10:29:40|1715|1714.8|1715|1714.8|1715|1714.8|1715|1714.8|70
1617100190000|2021-03-30 10:29:50|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|277
1617100200000|2021-03-30 10:30:00|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|252
1617100210000|2021-03-30 10:30:10|1715|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|165
1617100220000|2021-03-30 10:30:20|1714.8|1714.8|1715|1714.6|1715|1714.8|1714.8|1714.6|7
1617100230000|2021-03-30 10:30:30||1714.8||1714.8||1714.8||1714.8|604
1617100240000|2021-03-30 10:30:40|1715.2|1714.6|1715.2|1715|1715.2|1715|1715.2|1714.6|16
1617100250000|2021-03-30 10:30:50|1715|1714.8|1715.8|1715.4|1715.8|1715.4|1715|1714.8|1220
1617100270000|2021-03-30 10:31:10|1715.6|1715.2|1715|1714.8|1715.6|1715.4|1715|1714.8|1355
1617100280000|2021-03-30 10:31:20|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|320
1617100290000|2021-03-30 10:31:30|1715|1714.8|1715|1714.8|1715.2|1714.8|1714.8|1714.6|2794
1617100300000|2021-03-30 10:31:40|1715.2|1715|1715|1714.8|1715.2|1715|1715|1714.6|183
1617100310000|2021-03-30 10:31:50|1715.2|1715|1715.2|1715|1715.6|1715.2|1715|1714.8|657
1617100320000|2021-03-30 10:32:00|1715.4|1715.2|1715.4|1715|1715.4|1715.2|1715.2|1715|390
1617100330000|2021-03-30 10:32:10||1715.2||1715||1715.2||1714.8|0
1617100340000|2021-03-30 10:32:20|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|1715|1714.6|693
1617100350000|2021-03-30 10:32:30|1715.4|1715|1715.6|1715.2|1715.6|1715.4|1715.4|1715|329
1617100360000|2021-03-30 10:32:40|1715.8|1715.4|1716|1715.8|1716.2|1716|1715.8|1715.4|429
1617100370000|2021-03-30 10:32:50|1716.2|1716|1716.4|1716.2|1716.4|1716.2|1716|1716|694
1617100380000|2021-03-30 10:33:00|1716.2|1716|1716|1715.8|1716.2|1716|1716|1715.8|583
1617100400000|2021-03-30 10:33:20|1716.2|1716|1716.6|1716.4|1716.6|1716.4|1716.2|1716|822
1617100410000|2021-03-30 10:33:30|1716.4|1716.2|1716.8|1716.4|1716.8|1716.4|1716.4|1716|819
1617100420000|2021-03-30 10:33:40||1716.6||1716.6||1716.6||1716.6|332
1617100440000|2021-03-30 10:34:00|1717.2|1716.8|1716.8|1716.6|1717.2|1716.8|1716.8|1716.6|2686
1617100450000|2021-03-30 10:34:10|1716.6|1716.4|1716.4|1716.2|1716.6|1716.4|1716.4|1716.2|621
1617100460000|2021-03-30 10:34:20|1716.2|1716|1716|1715.8|1716.2|1716|1716|1715.8|1941
1617100470000|2021-03-30 10:34:30|1716.2|1715.6|1715.6|1715.4|1716.2|1715.6|1715.6|1715.2|1423
1617100480000|2021-03-30 10:34:40|1715.4|1715.2|1715.4|1714.8|1715.4|1715.2|1715.4|1714.8|369
1617100490000|2021-03-30 10:34:50|1715.2|1715|1714.8|1714.4|1715.4|1715|1714.8|1714.4|675
1617100500000|2021-03-30 10:35:00|1714.6|1714.6|1714.2|1713.8|1714.8|1714.6|1714|1713.8|1660
1617100510000|2021-03-30 10:35:10|1714|1713.6|1714|1713.6|1714.2|1713.8|1713.8|1713.6|1617
1617100520000|2021-03-30 10:35:20|1714.2|1713.8|1713.8|1713.6|1714.4|1714|1713.8|1713.6|1097
1617100530000|2021-03-30 10:35:30|1714|1713.8|1714|1713.6|1714|1713.8|1713.6|1713.4|871
1617100540000|2021-03-30 10:35:40|1713.8|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|350
1617100550000|2021-03-30 10:35:50|1714|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.4|61
1617100560000|2021-03-30 10:36:00|1713.8|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|228
1617100570000|2021-03-30 10:36:10|1713.6|1713.6|1714|1713.8|1714|1713.8|1713.6|1713.4|2220
1617100580000|2021-03-30 10:36:20|1714.2|1714|1714.2|1713.8|1714.2|1714|1714|1713.8|1588
1617100590000|2021-03-30 10:36:30|1714|1713.6|1713.8|1713.6|1714|1713.8|1713.8|1713.6|0
1617100600000|2021-03-30 10:36:40|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|653
1617100610000|2021-03-30 10:36:50|1713.4|1713.2|1714|1713.6|1714.2|1713.8|1713.4|1713.2|3971
1617100620000|2021-03-30 10:37:00|1713.6|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|200
1617100630000|2021-03-30 10:37:10|1713.4|1713|1712.8|1712.6|1713.4|1713|1712.8|1712.6|2392
1617100640000|2021-03-30 10:37:20|1713|1712.8|1713.2|1712.8|1713.2|1713|1713|1712.8|432
1617100650000|2021-03-30 10:37:30|1713|1713|1713.6|1713.2|1713.6|1713.2|1713|1713|326
1617100660000|2021-03-30 10:37:40|1713.4|1713|1713.2|1713|1713.4|1713.2|1713.2|1713|1581
1617100670000|2021-03-30 10:37:50|1713|1712.8|1713.2|1713|1713.2|1713|1713|1712.8|1492
1617100680000|2021-03-30 10:38:00|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.4|1713|1278
1617100690000|2021-03-30 10:38:10|1713.2|1713.2|1713.6|1713.2|1713.6|1713.2|1713.2|1713|449
1617100700000|2021-03-30 10:38:20|1713.4|1713|1713.2|1713|1713.6|1713.4|1713.2|1713|931
1617100710000|2021-03-30 10:38:30|1713|1712.8|1712.8|1712.6|1713|1712.8|1712.8|1712.6|11723
1617100720000|2021-03-30 10:38:40|||||||||200
1617100740000|2021-03-30 10:39:00|1713|1712.8|1713.4|1713|1713.4|1713|1713|1712.8|982
1617100750000|2021-03-30 10:39:10|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|1713|1712.8|961
1617100760000|2021-03-30 10:39:20|1713.4|1713|1713.2|1712.8|1713.4|1713.2|1713.2|1712.8|169
1617100770000|2021-03-30 10:39:30|1713|1713|1712.6|1712.4|1713|1713|1712.6|1712.4|815
1617100780000|2021-03-30 10:39:40|1712.8|1712.2|1712.8|1712.6|1712.8|1712.6|1712.6|1712.2|686
1617100790000|2021-03-30 10:39:50|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|1712.4|1712.2|1477
1617100800000|2021-03-30 10:40:00|1712.4|1712.2|1712.2|1712|1712.4|1712.2|1712|1711.8|14284
1617100810000|2021-03-30 10:40:10|1712.4|1712.2|1712.2|1712|1712.6|1712.2|1712.2|1712|1126
1617100820000|2021-03-30 10:40:20|1712.4|1712.2|1712.6|1712.2|1712.6|1712.2|1712.4|1712|2722
1617100830000|2021-03-30 10:40:30|1712.4|1712|1712.2|1712|1712.4|1712|1712.2|1712|0
1617100840000|2021-03-30 10:40:40|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|1712.4|1712|572
1617100860000|2021-03-30 10:41:00|1712.6|1712.4|1712.6|1712.2|1713|1712.8|1712.6|1712.2|668
1617100870000|2021-03-30 10:41:10||1712.4||1712.4||1712.4||1712.4|0
1617100880000|2021-03-30 10:41:20|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|156
1617100890000|2021-03-30 10:41:30|1713.2|1713|1713.2|1712.8|1713.4|1713|1713.2|1712.8|719
1617100900000|2021-03-30 10:41:40||1713||1713||1713||1713|0
1617100910000|2021-03-30 10:41:50|1713.4|1713.2|1713.2|1713|1713.4|1713.2|1713.2|1713|81
1617100940000|2021-03-30 10:42:20|1713|1712.8|1713|1712.8|1713|1712.8|1713|1712.8|1722
1617100950000|2021-03-30 10:42:30|1712.8|1712.6|1712.2|1712|1712.8|1712.6|1712.2|1712|2875
1617100960000|2021-03-30 10:42:40|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|1712.4|1712|776
1617100980000|2021-03-30 10:43:00|||||||||304
1617100990000|2021-03-30 10:43:10|1712.6|1712.4|1712.8|1712.6|1713|1712.8|1712.6|1712.4|2028
1617101010000|2021-03-30 10:43:30|1712.6|1712.4|1712.8|1712.6|1712.8|1712.6|1712.6|1712.4|1526
1617101020000|2021-03-30 10:43:40||1712.4||1712.6||1712.6||1712.4|0
1617101040000|2021-03-30 10:44:00|1712.6|1712.4|1712.6|1712.4|1712.8|1712.6|1712.4|1712.2|2713
1617101070000|2021-03-30 10:44:30|1712.4|1712.2|1712.2|1712|1712.6|1712.4|1712.2|1712|3448
1617101080000|2021-03-30 10:44:40|1712|1711.8|1712|1711.8|1712|1711.8|1712|1711.8|3326
1617101090000|2021-03-30 10:44:50|1711.8|1711.6|1711.4|1711.2|1711.8|1711.6|1711.4|1711.2|2008
1617101100000|2021-03-30 10:45:00|1711.8|1711.4|1712.6|1712.4|1712.6|1712.4|1711.8|1711.4|16188
1617101110000|2021-03-30 10:45:10|1712.8|1712.6|1712.4|1712.2|1713|1712.8|1712.4|1712.2|2302
1617101130000|2021-03-30 10:45:30|||||||||1598
1617101140000|2021-03-30 10:45:40|1712.6|1712.4|1712.6|1712.2|1712.6|1712.4|1712.6|1712.2|505
1617101150000|2021-03-30 10:45:50|1712.4|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|2653
1617101170000|2021-03-30 10:46:10|1712|1711.8|1712|1711.8|1712.2|1712|1712|1711.8|18940
1617101180000|2021-03-30 10:46:20|1712.2|1712|1712.6|1712.4|1712.6|1712.4|1712.2|1712|796
1617101190000|2021-03-30 10:46:30|1712.8|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|249
1617101200000|2021-03-30 10:46:40|1712.8|1712.4|1712.8|1712.6|1712.8|1712.6|1712.8|1712.4|0
1617101210000|2021-03-30 10:46:50|1712.6|1712.4|1712.8|1712.4|1712.8|1712.6|1712.6|1712.4|86
1617101220000|2021-03-30 10:47:00|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|10
1617101230000|2021-03-30 10:47:10|1712.8|1712.4|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|720
1617101240000|2021-03-30 10:47:20|||||||||1000
1617101250000|2021-03-30 10:47:30|1712.4|1712.2|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|1164
1617101260000|2021-03-30 10:47:40|1712.4|1712|1712|1711.8|1712.4|1712.2|1711.8|1711.6|5307
1617101270000|2021-03-30 10:47:50|||||||||1000
1617101280000|2021-03-30 10:48:00|1712.2|1712|1712.2|1712|1712.2|1712|1712.2|1712|718
1617101290000|2021-03-30 10:48:10|1712.4|1712.2|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|215
1617101300000|2021-03-30 10:48:20|1712.4|1712.4|1712.2|1712|1712.6|1712.4|1712|1711.8|2051
1617101310000|2021-03-30 10:48:30|1712.4|1712.2|1712.6|1712.4|1712.6|1712.4|1712.4|1712.2|630
1617101320000|2021-03-30 10:48:40|1712.8|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.6|62
1617101330000|2021-03-30 10:48:50|1712.8|1712.8|1713.2|1712.8|1713.2|1713|1712.8|1712.6|4905
1617101340000|2021-03-30 10:49:00|1713|1713|1713.2|1713|1713.4|1713.2|1712.8|1712.4|12642
1617101350000|2021-03-30 10:49:10|1713.4|1712.8|1713|1712.8|1713.4|1713|1713|1712.8|2273
1617101360000|2021-03-30 10:49:20|1712.8|1712.6|1712|1711.8|1712.8|1712.6|1712|1711.8|2919
1617101370000|2021-03-30 10:49:30|1712.2||1712.2||1712.2||1712||0
1617101380000|2021-03-30 10:49:40|1712|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.6|2350
1617101390000|2021-03-30 10:49:50|1711.8|1711.6|1712.2|1712|1712.2|1712|1711.8|1711.6|3508
1617101400000|2021-03-30 10:50:00|1712|1711.8|1711.8|1711.6|1712|1711.8|1711.8|1711.6|205
1617101410000|2021-03-30 10:50:10|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|2576
1617101420000|2021-03-30 10:50:20|1711.4||1711.4||1711.4||1711.4||300
1617101430000|2021-03-30 10:50:30|1711.2|1711|1711.6|1711.2|1711.6|1711.4|1711.2|1711|2051
1617101440000|2021-03-30 10:50:40|1711.4||1711.4||1711.4||1711.4||0
1617101450000|2021-03-30 10:50:50|1711.2|1711|1711.2|1711|1711.4|1711.2|1711.2|1711|419
1617101460000|2021-03-30 10:51:00|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.8|2195
1617101470000|2021-03-30 10:51:10|1711.2|1711|1711.8|1711.4|1711.8|1711.4|1711.2|1711|717
1617101480000|2021-03-30 10:51:20|1711.6|1711.2|1711.2|1710.8|1711.6|1711.4|1711|1710.8|2047
1617101490000|2021-03-30 10:51:30|1711||1711||1711||1711||0
1617101500000|2021-03-30 10:51:40|1711.2|1710.6|1711.2|1711|1711.4|1711|1711.2|1710.6|1546
1617101510000|2021-03-30 10:51:50|1711|1710.8|1711.2|1710.8|1711.2|1710.8|1711|1710.8|70
1617101520000|2021-03-30 10:52:00|1711|1710.6|1710.6|1710.4|1711|1710.8|1710.4|1710.2|854
1617101530000|2021-03-30 10:52:10|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|1900
1617101540000|2021-03-30 10:52:20|1710.6|1710.6|1711.2|1710.8|1711.2|1710.8|1710.6|1710.6|6188
1617101560000|2021-03-30 10:52:40|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710.4|1505
1617101570000|2021-03-30 10:52:50|1710.6|1710.6|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|468
1617101580000|2021-03-30 10:53:00|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|976
1617101590000|2021-03-30 10:53:10|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|2091
1617101600000|2021-03-30 10:53:20|1711|1710.8|1711.4|1711.2|1711.4|1711.2|1711|1710.8|920
1617101610000|2021-03-30 10:53:30||1711||1711||1711.2||1711|0
1617101620000|2021-03-30 10:53:40||1711.2||1711.2||1711.2||1711.2|0
1617101630000|2021-03-30 10:53:50|1711.2|1711|1711|1710.8|1711.2|1711|1711|1710.6|2492
1617101640000|2021-03-30 10:54:00|1710.8|1710.6|1709.8|1709.6|1710.8|1710.6|1709.4|1709|24924
1617101650000|2021-03-30 10:54:10|1710|1709.4|1710.2|1710|1710.2|1710|1709.6|1709.4|2074
1617101660000|2021-03-30 10:54:20|1710.4|1710.2|1710.4|1710|1710.6|1710.4|1710.4|1710|475
1617101670000|2021-03-30 10:54:30|1710.2|1710.2|1710.4|1710.2|1710.4|1710.2|1710.2|1710.2|634
1617101680000|2021-03-30 10:54:40|1710.6|1710.4|1711.2|1711|1711.2|1711|1710.6|1710.4|906
1617101690000|2021-03-30 10:54:50|1711.4|1710.8|1711.2|1711|1711.4|1711|1711.2|1710.8|0
1617101700000|2021-03-30 10:55:00|1711|1710.8|1710.8|1710.6|1711|1710.8|1710.8|1710.6|3
1617101710000|2021-03-30 10:55:10|1710.6|1710.4|1710.8|1710.4|1710.8|1710.4|1710.6|1710.4|239
1617101720000|2021-03-30 10:55:20|1711|1710.6|1711.2|1711|1711.2|1711|1711|1710.6|1338
1617101730000|2021-03-30 10:55:30|1711.4||1711.4||1711.4||1711.2||158
1617101740000|2021-03-30 10:55:40|1711.2|1711.2|1711.6|1711.2|1711.6|1711.2|1711.2|1711.2|82
1617101750000|2021-03-30 10:55:50|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|0
1617101760000|2021-03-30 10:56:00|1711.6|1711.4|1711.4|1711.2|1711.6|1711.4|1711.2|1711|3208
1617101770000|2021-03-30 10:56:10|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.6|1711.4|41
1617101780000|2021-03-30 10:56:20|1712|1711.6|1712|1711.6|1712.2|1711.8|1711.8|1711.6|925
1617101790000|2021-03-30 10:56:30||1711.8||1711.8||1711.8||1711.8|0
1617101810000|2021-03-30 10:56:50|1712.2|1712|1712.6|1712.4|1712.6|1712.4|1712.2|1712|494
1617101820000|2021-03-30 10:57:00|1712.4|1712.2|1712.2|1712|1712.4|1712.4|1712.2|1712|1762
1617101830000|2021-03-30 10:57:10|1712|1711.8|1712|1711.6|1712|1711.8|1711.6|1711.4|224
1617101850000|2021-03-30 10:57:30|1711.8|1711.4|1712|1711.6|1712|1711.8|1711.6|1711.4|1163
1617101880000|2021-03-30 10:58:00|1711.8|1711.8|1712|1711.8|1712|1711.8|1711.8|1711.6|475
1617101890000|2021-03-30 10:58:10|1712.4|1711.6|1712.6|1712.4|1712.8|1712.6|1712.2|1711.6|9611
1617101910000|2021-03-30 10:58:30|1712.2|1712|1712.2|1711.8|1712.4|1712|1712|1711.8|7976
1617101920000|2021-03-30 10:58:40|1712||1712||1712||1712||0
1617101930000|2021-03-30 10:58:50|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|0
1617101940000|2021-03-30 10:59:00|1712|1711.8|1712|1711.8|1712.2|1711.8|1712|1711.8|956
1617101950000|2021-03-30 10:59:10|1712.2|1712|1712.2|1712|1712.2|1712|1712.2|1712|200
1617101970000|2021-03-30 10:59:30|1712.4|1712.2|1712.4|1712.2|1712.8|1712.4|1712.4|1712.2|910
1617101980000|2021-03-30 10:59:40|1712.6|1712.4|1712.8|1712.6|1712.8|1712.6|1712.6|1712.4|407
1617101990000|2021-03-30 10:59:50|1713|1712.8|1713.2|1712.8|1713.4|1713|1713|1712.8|2659
1617102000000|2021-03-30 11:00:00|1713|1712.6|1712.6|1712.4|1713.2|1712.6|1712.6|1712.2|593
1617102010000|2021-03-30 11:00:10||1712.2||1712.4||1712.4||1712.2|0
1617102020000|2021-03-30 11:00:20|1712.8|1712.6|1712.8|1712.6|1712.8|1712.6|1712.8|1712.4|238
1617102030000|2021-03-30 11:00:30|1713|1712.8|1713.4|1713|1713.4|1713|1713|1712.8|925
1617102040000|2021-03-30 11:00:40|1713.2|1712.8|1713.2|1712.8|1713.4|1712.8|1713|1712.6|550
1617102050000|2021-03-30 11:00:50|1713|1713|1712.4|1712.2|1713|1713|1712.4|1712.2|2211
1617102060000|2021-03-30 11:01:00|1712.6|1712|1712|1711.6|1712.6|1712.2|1712|1711.6|4480
1617102070000|2021-03-30 11:01:10|1711.8|1711.8|1711.8|1711.4|1712|1711.8|1711.6|1711.4|989
1617102080000|2021-03-30 11:01:20||1711.6||1711.6||1711.6||1711.4|0
1617102090000|2021-03-30 11:01:30|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|117
1617102100000|2021-03-30 11:01:40|1711.4|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711|0
1617102110000|2021-03-30 11:01:50|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1711|284
1617102130000|2021-03-30 11:02:10|1711|1710.8|1711.4|1711|1711.4|1711.2|1711|1710.6|2593
1617102140000|2021-03-30 11:02:20|1711.2|1711.2|1711.4|1711.2|1711.4|1711.2|1711.2|1711|350
1617102150000|2021-03-30 11:02:30|1711.2|1711|1711.2|1711|1711.2|1711.2|1711.2|1711|29
1617102160000|2021-03-30 11:02:40|1711|1710.8|1710.8|1710.6|1711|1711|1710.6|1710.4|1578
1617102170000|2021-03-30 11:02:50|1711|1710.8|1710.6|1710.4|1711|1710.8|1710.4|1710.2|1095
1617102180000|2021-03-30 11:03:00|1710.8|1710.2|1711|1710.8|1711|1710.8|1710.6|1710.2|332
1617102190000|2021-03-30 11:03:10|1710.8|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.4|116
1617102210000|2021-03-30 11:03:30|1710.8|1710.4|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|1337
1617102220000|2021-03-30 11:03:40||1710.6||1710.6||1710.6||1710.6|0
1617102230000|2021-03-30 11:03:50|1711|1710.8|1711|1710.8|1711.2|1710.8|1711|1710.6|632
1617102240000|2021-03-30 11:04:00|1710.8|1710.6|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|3
1617102250000|2021-03-30 11:04:10|1710.4|1710.4|1710.8|1710.4|1710.8|1710.6|1710.4|1710.2|1609
1617102260000|2021-03-30 11:04:20|1711|1710.6|1711|1710.6|1711|1710.8|1711|1710.6|0
1617102270000|2021-03-30 11:04:30|1711.2|1710.8|1711.2|1710.8|1711.4|1711|1711.2|1710.8|205
1617102280000|2021-03-30 11:04:40|1711|1711|1711.2|1711|1711.2|1711|1711|1711|502
1617102290000|2021-03-30 11:04:50|1711.4|1710.8|1711|1710.8|1711.4|1710.8|1711|1710.8|116
1617102300000|2021-03-30 11:05:00|1711.2|1710.6|1710.8|1710.4|1711.2|1710.6|1710.8|1710.4|0
1617102310000|2021-03-30 11:05:10|1711|1710.6|1711|1710.8|1711|1710.8|1711|1710.6|234
1617102320000|2021-03-30 11:05:20|1711.2|1710.6|1710.8|1710.4|1711.2|1710.6|1710.8|1710.4|640
1617102330000|2021-03-30 11:05:30|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|725
1617102350000|2021-03-30 11:05:50|||||||||50
1617102360000|2021-03-30 11:06:00|1710.6|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710.2|141
1617102370000|2021-03-30 11:06:10|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|1073
1617102380000|2021-03-30 11:06:20|1711|1710.6|1711.6|1711.2|1711.6|1711.4|1711|1710.6|450
1617102390000|2021-03-30 11:06:30|1711.4|1711|1711.2|1711|1711.4|1711|1711.2|1711|110
1617102400000|2021-03-30 11:06:40|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.2|1711.2|117
1617102420000|2021-03-30 11:07:00|1711.4|1711|1711.2|1711|1711.4|1711|1711.2|1711|649
1617102430000|2021-03-30 11:07:10|||||||||924
1617102450000|2021-03-30 11:07:30|1711.4|1711.2|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|672
1617102460000|2021-03-30 11:07:40|1711.2|1711|1711.2|1711|1711.2|1711.2|1711.2|1711|1090
1617102470000|2021-03-30 11:07:50|||||||||950
1617102480000|2021-03-30 11:08:00|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.8|5394
1617102490000|2021-03-30 11:08:10|1710.8|1710.6|1710.8|1710.6|1711|1710.8|1710.8|1710.6|657
1617102500000|2021-03-30 11:08:20|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|865
1617102510000|2021-03-30 11:08:30|||||||||1000
1617102520000|2021-03-30 11:08:40|1711.4|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711|1756
1617102530000|2021-03-30 11:08:50||1711||1711.2||1711.2||1711|0
1617102540000|2021-03-30 11:09:00|1711.2|1711|1711.6|1711.2|1711.6|1711.2|1711.2|1711|247
1617102550000|2021-03-30 11:09:10|1711.4|1711.4|1711.4|1711.2|1711.4|1711.4|1711.4|1711|374
1617102560000|2021-03-30 11:09:20|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1711|350
1617102570000|2021-03-30 11:09:30|1711|1710.8|1711.2|1710.8|1711.2|1710.8|1711|1710.8|1552
1617102580000|2021-03-30 11:09:40|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1710.8|1710.6|1721
1617102590000|2021-03-30 11:09:50|1711|1710.6|1711.2|1710.8|1711.2|1711|1710.8|1710.6|901
1617102600000|2021-03-30 11:10:00|1711||1711.2||1711.2||1711||100
1617102620000|2021-03-30 11:10:20||1711||1711||1711||1711|100
1617102640000|2021-03-30 11:10:40|||||||||125
1617102650000|2021-03-30 11:10:50|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711.2|717
1617102660000|2021-03-30 11:11:00|1711.4|1711|1711.2|1711|1711.4|1711.2|1711|1710.8|4468
1617102670000|2021-03-30 11:11:10|1711|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.6|738
1617102680000|2021-03-30 11:11:20|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|1710.8|1710.4|56
1617102690000|2021-03-30 11:11:30||1710.6||1710.6||1710.6||1710.6|0
1617102700000|2021-03-30 11:11:40|1710.6|1710.4|1710.4|1710.2|1710.6|1710.6|1710.4|1710.2|1201
1617102710000|2021-03-30 11:11:50|1710.2|1710|1710.2|1710|1710.4|1710|1710.2|1710|675
1617102730000|2021-03-30 11:12:10|1710.4|1710.2|1710.6|1710.4|1710.6|1710.4|1710.4|1710.2|1105
1617102740000|2021-03-30 11:12:20|1710.8|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|200
1617102750000|2021-03-30 11:12:30|1710.4|1710.4|1710.6|1710.4|1710.8|1710.4|1710.4|1710.2|2875
1617102770000|2021-03-30 11:12:50|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|677
1617102780000|2021-03-30 11:13:00|1710.6||1710.6||1710.6||1710.6||0
1617102800000|2021-03-30 11:13:20|1710.8|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710.4|3254
1617102810000|2021-03-30 11:13:30|1710.6||1710.6||1710.6||1710.6||0
1617102820000|2021-03-30 11:13:40|1710.4|1710.2|1709.4|1709.2|1710.4|1710.2|1709.4|1709.2|17627
1617102830000|2021-03-30 11:13:50|1709.6|1709.4|1709.4|1709.2|1709.8|1709.4|1709.4|1709.2|951
1617102850000|2021-03-30 11:14:10|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1709|2712
1617102860000|2021-03-30 11:14:20|1709|1708.8|1709.4|1709.2|1709.8|1709.4|1709|1708.6|8911
1617102870000|2021-03-30 11:14:30|1709.6|1709.4|1709.8|1709.6|1710|1709.6|1709.6|1709.2|3074
1617102880000|2021-03-30 11:14:40|1709.6|1709.4|1709|1708.8|1709.6|1709.4|1709|1708.8|2018
1617102890000|2021-03-30 11:14:50|1709.2|1709|1709.2|1709|1709.4|1709.2|1709.2|1709|1008
1617102900000|2021-03-30 11:15:00|1709|1708.8|1708.6|1708.4|1709|1708.8|1708.4|1708.2|863
1617102910000|2021-03-30 11:15:10|1708.4|1708.2|1708|1707.8|1708.4|1708.2|1708|1707.8|2887
1617102920000|2021-03-30 11:15:20|1707.8|1707.6|1707.4|1707.2|1708|1707.8|1707.4|1707.2|2997
1617102930000|2021-03-30 11:15:30|1707.2|1707|1708.2|1707.8|1708.4|1708.2|1707.2|1707|9609
1617102940000|2021-03-30 11:15:40|1708|1707.6|1707.8|1707.6|1708.2|1707.6|1707.8|1707.4|200
1617102950000|2021-03-30 11:15:50|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|434
1617102960000|2021-03-30 11:16:00|1707.4|1707.2|1707|1706.8|1707.4|1707.2|1707|1706.8|3304
1617102970000|2021-03-30 11:16:10|1707.2|1707|1707|1706.8|1707.4|1707.2|1707|1706.6|3700
1617102980000|2021-03-30 11:16:20|1707.2|1706.6|1707|1706.8|1707.2|1707|1707|1706.6|2047
1617102990000|2021-03-30 11:16:30|1706.8|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.6|216
1617103000000|2021-03-30 11:16:40|1706.8||1707||1707||1706.8||0
1617103010000|2021-03-30 11:16:50|1707.2|1706.8|1707.2|1707|1707.2|1707|1707|1706.8|1364
1617103020000|2021-03-30 11:17:00|1707.4|1707.2|1708|1707.8|1708|1707.8|1707.2|1707|3787
1617103030000|2021-03-30 11:17:10|1707.8|1707.6|1707.8|1707.6|1708|1707.8|1707.6|1707.2|3395
1617103040000|2021-03-30 11:17:20|1707.6|1707.4|1707.6|1707.2|1707.8|1707.6|1707.4|1707.2|1376
1617103050000|2021-03-30 11:17:30|1707.4|1707|1707.2|1707|1707.4|1707.2|1707.2|1706.8|0
1617103060000|2021-03-30 11:17:40||1706.8||1706.8||1706.8||1706.8|0
1617103070000|2021-03-30 11:17:50|1707|1707|1707|1706.8|1707|1707|1706.8|1706.6|664
1617103080000|2021-03-30 11:18:00|1706.8|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|1518
1617103090000|2021-03-30 11:18:10|1707|1706.8|1707.2|1707|1707.2|1707|1707|1706.6|2370
1617103100000|2021-03-30 11:18:20|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.2|1707|1603
1617103110000|2021-03-30 11:18:30|1707.2|1707|1707.2|1707|1707.4|1707|1707.2|1707|980
1617103120000|2021-03-30 11:18:40|1707.4|1707.2|1707|1706.6|1707.4|1707.2|1706.8|1706.6|3516
1617103130000|2021-03-30 11:18:50|1707.2|1706.8|1707.4|1707|1707.4|1707.2|1707.2|1706.8|2162
1617103140000|2021-03-30 11:19:00|1707.2||1707.4||1707.4||1707.2||800
1617103150000|2021-03-30 11:19:10|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707.2|570
1617103160000|2021-03-30 11:19:20|1707.4|1707.2|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|500
1617103170000|2021-03-30 11:19:30|1707.6||1707.6||1707.6||1707.4||122
1617103180000|2021-03-30 11:19:40||1707.4||1707.4||1707.4||1707.2|0
1617103190000|2021-03-30 11:19:50|1707.8|1707.6|1707.6|1707.4|1708|1707.6|1707.4|1707.2|5260
1617103200000|2021-03-30 11:20:00|1707.8|1707.2|1707.4|1707.2|1707.8|1707.4|1707.4|1707.2|1222
1617103210000|2021-03-30 11:20:10|1707.2|1707|1706.4|1706.2|1707.2|1707|1706.4|1706.2|2386
1617103220000|2021-03-30 11:20:20|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.2|2555
1617103230000|2021-03-30 11:20:30|1706.8|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.4|430
1617103240000|2021-03-30 11:20:40|1707|1706.6|1707.2|1707|1707.2|1707|1707|1706.6|2474
1617103250000|2021-03-30 11:20:50|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.8|232
1617103260000|2021-03-30 11:21:00|||||||||4
1617103270000|2021-03-30 11:21:10|1707.2|1707|1707.4|1707.2|1707.4|1707.2|1707.2|1707|1231
1617103280000|2021-03-30 11:21:20|1707.2|1707|1707.4|1707|1707.4|1707|1707.2|1707|557
1617103290000|2021-03-30 11:21:30|1707.2|1707.2|1707.6|1707.4|1707.6|1707.4|1707.2|1707.2|584
1617103300000|2021-03-30 11:21:40|1707.4|1707.2|1708|1707.6|1708|1707.8|1707.4|1707.2|897
1617103310000|2021-03-30 11:21:50|1707.8|1707.8|1708.4|1708|1708.4|1708.2|1707.8|1707.8|763
1617103320000|2021-03-30 11:22:00|1708.2|1708.2|1708.2|1708|1708.4|1708.2|1708.2|1708|0
1617103330000|2021-03-30 11:22:10|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708|126
1617103340000|2021-03-30 11:22:20|1708.6|1708.4|1708.4|1708.2|1708.6|1708.4|1708.4|1708.2|1399
1617103350000|2021-03-30 11:22:30|1708.6|1708.4|1709.4|1709.2|1709.6|1709.2|1708.6|1708.4|468
1617103360000|2021-03-30 11:22:40|1709.2|1709|1708.8|1708.6|1709.2|1709|1708.6|1708.4|947
1617103370000|2021-03-30 11:22:50|1709|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|211
1617103380000|2021-03-30 11:23:00|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|9
1617103390000|2021-03-30 11:23:10|1708.8|1708.4|1708.6|1708.4|1708.8|1708.4|1708.4|1708|3101
1617103400000|2021-03-30 11:23:20|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.8|1708.4|269
1617103410000|2021-03-30 11:23:30|1709|1708.6|1709.4|1709|1709.4|1709|1709|1708.6|155
1617103420000|2021-03-30 11:23:40|1709.2|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|894
1617103430000|2021-03-30 11:23:50|1709.6|1709.2|1709.8|1709.6|1709.8|1709.6|1709.6|1709.2|1653
1617103440000|2021-03-30 11:24:00|1710|1709.8|1710.6|1710.4|1710.6|1710.4|1710|1709.8|843
1617103450000|2021-03-30 11:24:10|1710.8|1710.2|1710|1709.6|1710.8|1710.2|1710|1709.6|1376
1617103460000|2021-03-30 11:24:20|1710.2|1709.8|1710.4|1710.2|1710.6|1710.2|1710|1709.8|2359
1617103470000|2021-03-30 11:24:30|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1709.8|0
1617103480000|2021-03-30 11:24:40|1710.4|1710.2|1710.6|1710.4|1710.8|1710.4|1710.4|1710.2|451
1617103490000|2021-03-30 11:24:50|1710.8|1710.2|1710.4|1710.2|1710.8|1710.2|1710.4|1710.2|7
1617103500000|2021-03-30 11:25:00|1710.2|1710|1710.2|1710|1710.4|1710.2|1710.2|1710|2231
1617103510000|2021-03-30 11:25:10|1710|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|1543
1617103520000|2021-03-30 11:25:20|1709.8|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.8|0
1617103530000|2021-03-30 11:25:30|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|205
1617103540000|2021-03-30 11:25:40|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|1244
1617103550000|2021-03-30 11:25:50|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709|1708.8|30565
1617103560000|2021-03-30 11:26:00|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.6|0
1617103570000|2021-03-30 11:26:10|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1709|2381
1617103580000|2021-03-30 11:26:20|1709|1708.8|1709.2|1709|1709.2|1709|1709|1708.8|0
1617103590000|2021-03-30 11:26:30|1709.4||1709.4||1709.4||1709.2||0
1617103600000|2021-03-30 11:26:40|1709.2|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1709.2|2000
1617103610000|2021-03-30 11:26:50|1709.8|1709.4|1709.4|1709.2|1709.8|1709.6|1709.2|1709|1025
1617103620000|2021-03-30 11:27:00|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|254
1617103630000|2021-03-30 11:27:10|1709|1708.8|1709.4|1709|1709.4|1709.2|1709|1708.8|875
1617103640000|2021-03-30 11:27:20|1709.6|1709.2|1709.6|1709.4|1709.8|1709.4|1709.6|1709|235
1617103650000|2021-03-30 11:27:30|1709.8|1709.2|1709.8|1709.4|1709.8|1709.4|1709.8|1709.2|1040
1617103660000|2021-03-30 11:27:40|1709.6|1709.2|1709.4|1709.2|1709.6|1709.4|1709.4|1709|1069
1617103670000|2021-03-30 11:27:50|1709.2|1709|1709.4|1709.2|1709.6|1709.4|1709.2|1709|1401
1617103680000|2021-03-30 11:28:00|1709.2|1709|1709.2|1708.8|1709.2|1709|1709|1708.8|600
1617103690000|2021-03-30 11:28:10|1709.4|1709|1709.4|1709.2|1709.6|1709.2|1709.4|1709|138
1617103700000|2021-03-30 11:28:20|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|0
1617103710000|2021-03-30 11:28:30|1709.6||1709.6||1709.8||1709.6||0
1617103720000|2021-03-30 11:28:40|1709.8||1709.6||1709.8||1709.6||0
1617103730000|2021-03-30 11:28:50|1709.4|1709.2|1709.4|1709.2|1709.6|1709.2|1709.2|1709|123
1617103740000|2021-03-30 11:29:00|1709.6|1709|1709.6|1709.4|1709.8|1709.6|1709.6|1709|1104
1617103750000|2021-03-30 11:29:10|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.6|169
1617103760000|2021-03-30 11:29:20|1709.8||1709.8||1709.8||1709.8||0
1617103770000|2021-03-30 11:29:30|1710||1709.8||1710||1709.8||0
1617103780000|2021-03-30 11:29:40|1709.6|1709.4|1709.4|1709|1709.6|1709.4|1709.4|1709|810
1617103790000|2021-03-30 11:29:50|1709.2|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|165
1617103800000|2021-03-30 11:30:00|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.4|0
1617103820000|2021-03-30 11:30:20|1709.2|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|467
1617103830000|2021-03-30 11:30:30|1709.2|1708.8|1709.8|1709.4|1709.8|1709.4|1709.2|1708.8|1277
1617103840000|2021-03-30 11:30:40|1709.6|1709.2|1709|1708.8|1709.6|1709.2|1709|1708.8|971
1617103850000|2021-03-30 11:30:50|1709.2|1708.6|1708.6|1708.4|1709.2|1708.6|1708.6|1708.4|686
1617103860000|2021-03-30 11:31:00|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.2|1708|407
1617103870000|2021-03-30 11:31:10|1708.6|1708|1708.8|1708.2|1708.8|1708.2|1708.6|1708|0
1617103880000|2021-03-30 11:31:20|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|326
1617103890000|2021-03-30 11:31:30|1709|1708.8|1709|1708.6|1709.4|1709.2|1709|1708.6|2656
1617103900000|2021-03-30 11:31:40|1708.8||1708.8||1709||1708.8||40
1617103910000|2021-03-30 11:31:50|1708.6|1708.4|1709|1708.8|1709.2|1709|1708.6|1708.4|2238
1617103920000|2021-03-30 11:32:00|1708.8|1708.6|1708.8|1708.6|1709|1708.8|1708.8|1708.6|350
1617103930000|2021-03-30 11:32:10|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.6|1708|205
1617103940000|2021-03-30 11:32:20|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.4|1708|423
1617103950000|2021-03-30 11:32:30|1708.4|1708|1708.6|1708.4|1708.6|1708.4|1708.4|1708|85
1617103960000|2021-03-30 11:32:40|1708.8|1708.6|1708.8|1708.6|1709|1708.6|1708.8|1708.6|205
1617103970000|2021-03-30 11:32:50|1708.6|1708.4|1708.8|1708.4|1708.8|1708.4|1708.6|1708.4|117
1617103980000|2021-03-30 11:33:00|1708.6|1708.2|1708.8|1708.4|1708.8|1708.6|1708.4|1708|0
1617103990000|2021-03-30 11:33:10|1709|1708.6|1709.2|1709|1709.2|1709|1708.6|1708.4|569
1617104000000|2021-03-30 11:33:20|1709.4|1708.8|1709.4|1709|1709.6|1709.2|1709.4|1708.8|0
1617104010000|2021-03-30 11:33:30|1709.2|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|654
1617104020000|2021-03-30 11:33:40||1708.8||1709||1709||1708.8|0
1617104030000|2021-03-30 11:33:50|1709.2|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|316
1617104040000|2021-03-30 11:34:00|1709|1708.4|1708.8|1708.6|1709|1708.6|1708.6|1708.2|1282
1617104050000|2021-03-30 11:34:10|1709|1708.4|1709.2|1708.6|1709.2|1708.6|1709|1708.4|398
1617104060000|2021-03-30 11:34:20|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.8|0
1617104070000|2021-03-30 11:34:30|1709|1709|1709.4|1709|1709.4|1709.2|1709|1709|1384
1617104080000|2021-03-30 11:34:40||1709.2||1709||1709.2||1709|0
1617104090000|2021-03-30 11:34:50|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709|0
1617104100000|2021-03-30 11:35:00|1709.4|1709|1709|1708.6|1709.4|1709.2|1708.6|1708.4|9321
1617104110000|2021-03-30 11:35:10|1708.8|1708.4|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|1108
1617104120000|2021-03-30 11:35:20|1708.4|1708.2|1708.4|1708.2|1708.6|1708.2|1708.4|1708.2|0
1617104130000|2021-03-30 11:35:30|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|1369
1617104140000|2021-03-30 11:35:40|1709|1708.4|1709|1708.6|1709|1708.6|1709|1708.4|0
1617104150000|2021-03-30 11:35:50|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|0
1617104160000|2021-03-30 11:36:00|1708.6|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|1193
1617104170000|2021-03-30 11:36:10|1708.8|1708.8|1708.8|1708.6|1708.8|1708.8|1708.6|1708.4|656
1617104180000|2021-03-30 11:36:20|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|1517
1617104190000|2021-03-30 11:36:30|1709|1708.8|1709|1708.8|1709.2|1708.8|1709|1708.8|839
1617104200000|2021-03-30 11:36:40|1708.8|1708.6|1709.4|1709.2|1709.4|1709.2|1708.8|1708.6|5735
1617104210000|2021-03-30 11:36:50|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1709|903
1617104220000|2021-03-30 11:37:00|1709|1708.8|1709|1708.8|1709.2|1708.8|1709|1708.6|578
1617104230000|2021-03-30 11:37:10|1708.8|1708.6|1708.6|1708.4|1708.8|1708.6|1708.4|1708.2|6656
1617104240000|2021-03-30 11:37:20|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|50857
1617104250000|2021-03-30 11:37:30||1708.4||1708.6||1708.6||1708.4|1596
1617104260000|2021-03-30 11:37:40|1709|1708.8|1709|1708.8|1709.2|1708.8|1709|1708.8|2546
1617104270000|2021-03-30 11:37:50|1708.8|1708.6|1709.6|1709.4|1709.6|1709.4|1708.8|1708.6|3598
1617104280000|2021-03-30 11:38:00|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|2448
1617104290000|2021-03-30 11:38:10|1709.4|1709.2|1709|1708.6|1709.4|1709.2|1708.8|1708.6|4348
1617104300000|2021-03-30 11:38:20|1708.8|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|4471
1617104310000|2021-03-30 11:38:30|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|0
1617104320000|2021-03-30 11:38:40|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|117
1617104330000|2021-03-30 11:38:50|1708.8|1708.8|1709.4|1709|1709.4|1709|1708.8|1708.8|3336
1617104340000|2021-03-30 11:39:00|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|73
1617104350000|2021-03-30 11:39:10|1709.6||1709.6||1709.6||1709.6||0
1617104360000|2021-03-30 11:39:20|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1709|1708.8|1856
1617104370000|2021-03-30 11:39:30|1709|1709|1709|1708.8|1709|1709|1709|1708.6|4245
1617104380000|2021-03-30 11:39:40|1709.2||1709.2||1709.2||1709||444
1617104390000|2021-03-30 11:39:50|1709|1709|1708.8|1708.4|1709.2|1709|1708.6|1708.4|2149
1617104400000|2021-03-30 11:40:00|1708.6|1708.6|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|1134
1617104410000|2021-03-30 11:40:10|1709|1708.8|1709|1708.8|1709.2|1709|1709|1708.6|1065
1617104430000|2021-03-30 11:40:30||1708.6||1708.8||1708.8||1708.6|164
1617104450000|2021-03-30 11:40:50||1708.6||1708.8||1708.8||1708.6|467
1617104460000|2021-03-30 11:41:00|1708.8|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.6|5
1617104470000|2021-03-30 11:41:10|1708.8|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.6|420
1617104480000|2021-03-30 11:41:20|||||||||1
1617104500000|2021-03-30 11:41:40|1708.8|1708.6|1708.6|1708.2|1708.8|1708.6|1708.4|1708.2|2601
1617104520000|2021-03-30 11:42:00|1708.4|1708|1708.2|1708|1708.4|1708|1708.2|1708|1457
1617104530000|2021-03-30 11:42:10|1708.4|1708.2|1708.4|1708|1708.6|1708.4|1708.4|1708|1438
1617104540000|2021-03-30 11:42:20|1708.2|1708.2|1708.2|1708|1708.2|1708.2|1708.2|1708|0
1617104550000|2021-03-30 11:42:30|1708.4||1708.2||1708.4||1708.2||609
1617104570000|2021-03-30 11:42:50|1708|1707.8|1707.8|1707.4|1708|1707.8|1707.8|1707.4|4540
1617104580000|2021-03-30 11:43:00|1707.6|1707.2|1707.2|1707|1707.6|1707.2|1707.2|1707|1849
1617104590000|2021-03-30 11:43:10|1707.4|1707.2|1708|1707.8|1708.2|1707.8|1707.4|1707.2|1620
1617104600000|2021-03-30 11:43:20|1708.2|1707.6|1708.2|1708|1708.2|1708|1708.2|1707.6|231
1617104610000|2021-03-30 11:43:30|||||||||500
1617104620000|2021-03-30 11:43:40|1708.4|1708.2|1708.4|1708.2|1708.6|1708.4|1708.4|1708|531
1617104630000|2021-03-30 11:43:50|1708.2|1708|1708.4|1708|1708.4|1708.2|1708.2|1708|1009
1617104640000|2021-03-30 11:44:00|1708.2|1708.2|1708.6|1708.4|1708.8|1708.6|1708.2|1708.2|1268
1617104650000|2021-03-30 11:44:10|1708.8|1708.6|1708.8|1708.6|1709.2|1709|1708.8|1708.6|345
1617104660000|2021-03-30 11:44:20|1709|1708.8|1709.2|1708.8|1709.2|1709|1708.8|1708.8|128
1617104670000|2021-03-30 11:44:30||1709||1709||1709||1708.8|0
1617104680000|2021-03-30 11:44:40|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709.2|0
1617104690000|2021-03-30 11:44:50|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.4|0
1617104700000|2021-03-30 11:45:00|1709.4|1709.2|1709|1708.6|1709.4|1709.2|1708.8|1708.6|4902
1617104710000|2021-03-30 11:45:10|1709.2|1708.8|1709.4|1709|1709.4|1709.2|1709|1708.8|2301
1617104720000|2021-03-30 11:45:20|1709.2|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|110
1617104730000|2021-03-30 11:45:30|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709|243
1617104740000|2021-03-30 11:45:40|1709.6|1709|1710|1709.8|1710|1709.8|1709.6|1709|2809
1617104750000|2021-03-30 11:45:50|1709.8|1709.6|1709.6|1709.4|1710|1709.6|1709.6|1709.4|0
1617104760000|2021-03-30 11:46:00|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|2091
1617104770000|2021-03-30 11:46:10|1709.4|1709.4|1709.8|1709.6|1710|1709.6|1709.4|1709.2|1931
1617104780000|2021-03-30 11:46:20|1710|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|2524
1617104790000|2021-03-30 11:46:30|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|656
1617104800000|2021-03-30 11:46:40|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|246
1617104810000|2021-03-30 11:46:50|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|1709.8|1709.6|200
1617104820000|2021-03-30 11:47:00|1710|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|921
1617104830000|2021-03-30 11:47:10|1709.8|1709.6|1709.4|1709.2|1709.8|1709.6|1709.4|1709.2|806
1617104840000|2021-03-30 11:47:20|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|152
1617104850000|2021-03-30 11:47:30|1709.6|1709|1709.6|1709.2|1709.6|1709.4|1709.2|1709|4716
1617104860000|2021-03-30 11:47:40|1709.4|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|0
1617104870000|2021-03-30 11:47:50|1709.2|1709|1709|1708.8|1709.2|1709|1708.8|1708.6|6307
1617104880000|2021-03-30 11:48:00|1709.2|1708.6|1709.4|1709.2|1709.4|1709.2|1709.2|1708.6|997
1617104890000|2021-03-30 11:48:10|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|2023
1617104900000|2021-03-30 11:48:20|1709.2|1709|1709.4|1709.2|1709.4|1709.2|1709.2|1709|550
1617104910000|2021-03-30 11:48:30|1709.2|1709|1709.4|1709.2|1709.4|1709.2|1709.2|1709|1124
1617104920000|2021-03-30 11:48:40|1709.2|1709|1709.4|1709.2|1709.4|1709.2|1709.2|1709|7
1617104930000|2021-03-30 11:48:50|1709.2|1709|1709.2|1708.8|1709.2|1709|1709|1708.8|829
1617104940000|2021-03-30 11:49:00||1709||1709||1709||1709|0
1617104950000|2021-03-30 11:49:10|1709.4|1709.2|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|3130
1617104970000|2021-03-30 11:49:30|1709.8|1709.6|1710.4|1710.2|1710.4|1710.2|1709.8|1709.6|3798
1617104980000|2021-03-30 11:49:40|1710.6|1710.4|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|2094
1617104990000|2021-03-30 11:49:50|1710.4|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|100
1617105000000|2021-03-30 11:50:00|1710.2|1710|1709.6|1709.2|1710.4|1710|1709.4|1709.2|6985
1617105010000|2021-03-30 11:50:10|1709.4||1709.6||1709.6||1709.4||0
1617105020000|2021-03-30 11:50:20|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.4|1011
1617105030000|2021-03-30 11:50:30|1709.8|1709.6|1710|1709.8|1710|1709.8|1709.8|1709.6|1203
1617105040000|2021-03-30 11:50:40|1710.2|1709.6|1710|1709.8|1710.2|1709.8|1709.8|1709.6|674
1617105050000|2021-03-30 11:50:50|1710.2|1709.6|1709.8|1709.4|1710.2|1709.6|1709.6|1709.2|1059
1617105060000|2021-03-30 11:51:00|1709.6||1709.8||1709.8||1709.6||0
1617105070000|2021-03-30 11:51:10|1709.6|1709.2|1709.6|1709.4|1709.6|1709.4|1709.6|1709.2|0
1617105080000|2021-03-30 11:51:20|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|208
1617105100000|2021-03-30 11:51:40|1709.6|1709.2|1709.6|1709.4|1709.8|1709.4|1709.6|1709.2|2325
1617105110000|2021-03-30 11:51:50|1709.4|1709.2|1709.6|1709.4|1709.6|1709.4|1709.4|1709.2|1253
1617105120000|2021-03-30 11:52:00|1709.4|1709.2|1709.4|1709.2|1709.6|1709.2|1709.2|1708.8|555
1617105130000|2021-03-30 11:52:10|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|399
1617105140000|2021-03-30 11:52:20|1709.6|1709.2|1709.6|1709.2|1709.8|1709.2|1709.4|1709.2|2502
1617105150000|2021-03-30 11:52:30|1709.8|1709.4|1709.8|1709.6|1709.8|1709.6|1709.8|1709.4|208
1617105160000|2021-03-30 11:52:40|1710|1709.4|1709.8|1709.6|1710.2|1709.8|1709.8|1709.4|2307
1617105170000|2021-03-30 11:52:50|1710|1709.8|1709.6|1709.4|1710|1709.8|1709.6|1709.4|1148
1617105180000|2021-03-30 11:53:00|1709.4|1709.2|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|830
1617105190000|2021-03-30 11:53:10|1709.8|1709.2|1710.2|1709.8|1710.2|1709.8|1709.8|1709.2|1024
1617105210000|2021-03-30 11:53:30|1710|1709.6|1709.4|1709.2|1710|1709.6|1709.4|1709.2|1185
1617105220000|2021-03-30 11:53:40|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.4|1709.2|1469
1617105230000|2021-03-30 11:53:50|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|138
1617105240000|2021-03-30 11:54:00|1710.4|1710|1709.8|1709.4|1710.4|1710|1709.8|1709.4|205
1617105250000|2021-03-30 11:54:10|1709.6||1709.8||1709.8||1709.6||436
1617105260000|2021-03-30 11:54:20|1709.6|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709.2|217
1617105270000|2021-03-30 11:54:30|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1709|694
1617105280000|2021-03-30 11:54:40|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|769
1617105290000|2021-03-30 11:54:50|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|69
1617105300000|2021-03-30 11:55:00|1709.6|1709|1709.2|1709|1709.6|1709|1709.2|1709|442
1617105310000|2021-03-30 11:55:10|1709|1708.8|1709.4|1709.2|1709.6|1709.4|1709|1708.8|1375
1617105320000|2021-03-30 11:55:20|1709.2|1709|1709.2|1709|1709.4|1709.2|1709.2|1709|1557
1617105330000|2021-03-30 11:55:30|1709.4|1709.2|1709|1708.8|1709.4|1709.2|1709|1708.8|0
1617105340000|2021-03-30 11:55:40|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1708.8|176
1617105350000|2021-03-30 11:55:50|1709|1708.8|1709.2|1709|1709.4|1709.2|1709|1708.8|1559
1617105360000|2021-03-30 11:56:00|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.8|1708.6|757
1617105380000|2021-03-30 11:56:20|||||||||14
1617105410000|2021-03-30 11:56:50|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.4|1048
1617105420000|2021-03-30 11:57:00|1709|1708.8|1709|1708.8|1709.2|1709|1709|1708.8|1492
1617105430000|2021-03-30 11:57:10|1709.2|1708.6|1709.4|1709|1709.4|1709|1709.2|1708.6|212
1617105440000|2021-03-30 11:57:20|1709.2||1709.2||1709.2||1709.2||0
1617105450000|2021-03-30 11:57:30|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|210
1617105460000|2021-03-30 11:57:40|1709.4||1709.4||1709.4||1709.2||0
1617105470000|2021-03-30 11:57:50|1709.2||1709.2||1709.4||1709.2||0
1617105480000|2021-03-30 11:58:00|1709.4||1709.2||1709.4||1709.2||0
1617105490000|2021-03-30 11:58:10|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709|555
1617105500000|2021-03-30 11:58:20|1709.6|1709|1709.4|1709.2|1709.6|1709.2|1709.4|1709|646
1617105510000|2021-03-30 11:58:30|1709.6||1709.6||1709.6||1709.6||447
1617105520000|2021-03-30 11:58:40|1709.8||1709.6||1709.8||1709.4||0
1617105530000|2021-03-30 11:58:50|1709.4|1709|1709.2|1709|1709.6|1709.2|1709.2|1709|1136
1617105540000|2021-03-30 11:59:00|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709|809
1617105550000|2021-03-30 11:59:10||1709||1709.2||1709.2||1709|19
1617105560000|2021-03-30 11:59:20|1709.6||1709.6||1709.6||1709.6||0
1617105570000|2021-03-30 11:59:30|1709.4||1709.4||1709.4||1709.4||362
1617105580000|2021-03-30 11:59:40|1709.6|1709.4|1709.8|1709.6|1710|1709.6|1709.6|1709.4|110
1617105590000|2021-03-30 11:59:50|1710|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|628
1617105600000|2021-03-30 12:00:00|1709.8|1709.8|1709.6|1709.4|1709.8|1709.8|1709.6|1709.4|557
1617105610000|2021-03-30 12:00:10|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709|885
1617105620000|2021-03-30 12:00:20||1709||1709||1709.2||1709|292
1617105630000|2021-03-30 12:00:30|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|605
1617105640000|2021-03-30 12:00:40|1709.8|1709.4|1710.2|1709.8|1710.2|1709.8|1709.8|1709.2|451
1617105650000|2021-03-30 12:00:50|1710||1710.2||1710.2||1710||0
1617105660000|2021-03-30 12:01:00|1710||1710.2||1710.2||1710||596
1617105670000|2021-03-30 12:01:10|1710.4|1710|1710.8|1710.4|1711|1710.6|1710.4|1710|167
1617105690000|2021-03-30 12:01:30|1710.6||1710.8||1710.8||1710.6||185
1617105700000|2021-03-30 12:01:40|1710.6|1710.2|1710.6|1710.4|1710.6|1710.4|1710.6|1710.2|1866
1617105710000|2021-03-30 12:01:50|1710.8|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.4|208
1617105720000|2021-03-30 12:02:00|1711.2|1710.8|1711.2|1711|1711.4|1711|1711.2|1710.8|403
1617105730000|2021-03-30 12:02:10|1711|1710.8|1711|1710.8|1711.2|1710.8|1711|1710.6|0
1617105740000|2021-03-30 12:02:20|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|84
1617105750000|2021-03-30 12:02:30|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.2|1711|854
1617105760000|2021-03-30 12:02:40|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1711|1983
1617105770000|2021-03-30 12:02:50|1711|1710.8|1710.8|1710.6|1711.2|1711|1710.8|1710.6|1617
1617105780000|2021-03-30 12:03:00|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|1983
1617105790000|2021-03-30 12:03:10|1710.6|1710.4|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|913
1617105800000|2021-03-30 12:03:20|1711|1710.6|1710.8|1710.4|1711|1710.8|1710.6|1710.4|4005
1617105810000|2021-03-30 12:03:30|1710.6|1710.2|1710.6|1710.4|1710.6|1710.4|1710.6|1710.2|0
1617105820000|2021-03-30 12:03:40|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|430
1617105830000|2021-03-30 12:03:50|1710.6|1710.2|1710.8|1710.6|1710.8|1710.6|1710.4|1710.2|734
1617105840000|2021-03-30 12:04:00|1710.6|1710.4|1710.6|1710.4|1710.6|1710.6|1710.6|1710.4|279
1617105850000|2021-03-30 12:04:10|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|180
1617105860000|2021-03-30 12:04:20|1711|1710.6|1711.2|1711|1711.2|1711|1711|1710.6|603
1617105870000|2021-03-30 12:04:30|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|396
1617105880000|2021-03-30 12:04:40|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.6|1711.6|1200
1617105890000|2021-03-30 12:04:50|1712|1711.8|1712|1711.8|1712.4|1712|1711.8|1711.8|1991
1617105900000|2021-03-30 12:05:00|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|3587
1617105910000|2021-03-30 12:05:10|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|386
1617105920000|2021-03-30 12:05:20|1711.4|1711.2|1711.4|1711|1711.6|1711.2|1711.2|1711|1075
1617105930000|2021-03-30 12:05:30||1711.2||1711||1711.2||1711|0
1617105940000|2021-03-30 12:05:40||1711.2||1711.2||1711.2||1711|200
1617105950000|2021-03-30 12:05:50|1711.2|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1711|219
1617105960000|2021-03-30 12:06:00|1711.6|1711.4|1711.6|1711.4|1711.8|1711.4|1711.6|1711.4|1272
1617105970000|2021-03-30 12:06:10|1711.8|1711.6|1712.2|1711.6|1712.2|1711.6|1711.6|1711.4|214
1617105980000|2021-03-30 12:06:20|1712||1712||1712||1712||0
1617105990000|2021-03-30 12:06:30|1712.2|1711.8|1712.4|1712|1712.4|1712.2|1712.2|1711.8|879
1617106000000|2021-03-30 12:06:40|1712.6|1712.2|1711.8|1711.6|1712.6|1712.2|1711.8|1711.6|2549
1617106010000|2021-03-30 12:06:50|1712|1711.8|1712|1711.8|1712|1711.8|1712|1711.6|548
1617106020000|2021-03-30 12:07:00|1711.8|1711.6|1712|1711.6|1712|1711.6|1711.8|1711.6|760
1617106030000|2021-03-30 12:07:10|1712.2|1711.8|1712.2|1711.8|1712.2|1712|1712|1711.6|879
1617106040000|2021-03-30 12:07:20|1712|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.6|1211
1617106050000|2021-03-30 12:07:30|1712.2|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|984
1617106060000|2021-03-30 12:07:40|1712|1711.8|1712.2|1712|1712.2|1712|1712|1711.8|1135
1617106070000|2021-03-30 12:07:50|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|1712.4|1712|417
1617106080000|2021-03-30 12:08:00|1712.2|1712|1712.2|1711.8|1712.2|1712|1711.8|1711.6|3965
1617106090000|2021-03-30 12:08:10|1712.4|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|6174
1617106100000|2021-03-30 12:08:20|1712|1711.8|1711.8|1711.4|1712|1711.8|1711.6|1711.4|3009
1617106110000|2021-03-30 12:08:30|1711.6|1711.6|1712.2|1711.8|1712.2|1711.8|1711.6|1711.6|1246
1617106120000|2021-03-30 12:08:40|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|2230
1617106130000|2021-03-30 12:08:50|1712|1712|1712|1711.8|1712.2|1712|1712|1711.8|1040
1617106140000|2021-03-30 12:09:00|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|1421
1617106150000|2021-03-30 12:09:10|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.6|1711.4|3227
1617106160000|2021-03-30 12:09:20|1711.6|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.4|704
1617106170000|2021-03-30 12:09:30|1711.8|1711.4|1711.6|1711.4|1712|1711.6|1711.6|1711.4|0
1617106180000|2021-03-30 12:09:40|||||||||100
1617106190000|2021-03-30 12:09:50|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|154
1617106200000|2021-03-30 12:10:00|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|53
1617106210000|2021-03-30 12:10:10|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711.2|905
1617106220000|2021-03-30 12:10:20|1711.4|1711.4|1711.4|1711.2|1711.4|1711.4|1711.4|1711.2|536
1617106250000|2021-03-30 12:10:50|1711.6|1711.4|1712.4|1712.2|1712.4|1712.2|1711.4|1711.2|4525
1617106260000|2021-03-30 12:11:00|1712.6|1712.4|1712.6|1712.2|1713|1712.8|1712.4|1712.2|1580
1617106270000|2021-03-30 12:11:10|1712.4|1712|1712.4|1712.2|1712.4|1712.2|1712.2|1712|2010
1617106280000|2021-03-30 12:11:20|1712.2|1712|1712.4|1712.2|1712.6|1712.4|1712.2|1712|565
1617106290000|2021-03-30 12:11:30||1712||1712.2||1712.2||1712|361
1617106300000|2021-03-30 12:11:40|1712.6|1712.4|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|3552
1617106310000|2021-03-30 12:11:50|1712.2|1712|1711.8|1711.6|1712.2|1712|1711.8|1711.6|5525
1617106340000|2021-03-30 12:12:20|1711.6|1711.4|1711.6|1711.4|1712|1711.8|1711.4|1711.2|6753
1617106350000|2021-03-30 12:12:30|1711.8||1711.6||1711.8||1711.6||0
1617106360000|2021-03-30 12:12:40|1711.8|1711.6|1711.8|1711.4|1711.8|1711.6|1711.8|1711.4|249
1617106370000|2021-03-30 12:12:50||1711.6||1711.6||1711.6||1711.6|0
1617106380000|2021-03-30 12:13:00|1711.6|1711.4|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|1301
1617106390000|2021-03-30 12:13:10|1712|1711.8|1711.8|1711.6|1712|1711.8|1711.6|1711.4|2102
1617106400000|2021-03-30 12:13:20|1711.6|1711.4|1711.2|1711|1711.6|1711.4|1711.2|1711|3771
1617106410000|2021-03-30 12:13:30|1711.4||1711.2||1711.4||1711.2||0
1617106430000|2021-03-30 12:13:50|1711|1710.8|1711|1710.6|1711|1710.8|1711|1710.6|1167
1617106440000|2021-03-30 12:14:00|1710.8|1710.4|1711|1710.8|1711|1710.8|1710.8|1710.4|2126
1617106450000|2021-03-30 12:14:10|1710.8|1710.6|1711.6|1711.4|1711.6|1711.4|1710.8|1710.4|16398
1617106470000|2021-03-30 12:14:30|1711.4|1711.2|1711.2|1710.8|1711.4|1711.2|1711|1710.8|5941
1617106500000|2021-03-30 12:15:00|1711|1710.6|1710.6|1710.4|1711.2|1710.8|1710.6|1710.4|9624
1617106510000|2021-03-30 12:15:10|1710.8|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|350
1617106520000|2021-03-30 12:15:20|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.6|1710.4|6751
1617106530000|2021-03-30 12:15:30|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.6|222
1617106540000|2021-03-30 12:15:40|1711.2|1711|1710.4|1710.2|1711.4|1711|1710.4|1710|13111
1617106550000|2021-03-30 12:15:50|1710.6|1710|1710.4|1710|1710.6|1710.2|1710.2|1710|550
1617106560000|2021-03-30 12:16:00|1710.6|1710.2|1711|1710.6|1711|1710.8|1710.6|1710.2|1994
1617106570000|2021-03-30 12:16:10|1710.8|1710.4|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|0
1617106580000|2021-03-30 12:16:20|1710.6|1710.6|1710.8|1710.6|1710.8|1710.6|1710.6|1710.6|482
1617106590000|2021-03-30 12:16:30|1711|1710.8|1711|1710.8|1711.4|1711|1711|1710.8|2277
1617106600000|2021-03-30 12:16:40|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.4|527
1617106610000|2021-03-30 12:16:50|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|131
1617106620000|2021-03-30 12:17:00|1711.4|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|0
1617106630000|2021-03-30 12:17:10|1711.6|1711.4|1712|1711.6|1712|1711.8|1711.6|1711.4|10002
1617106640000|2021-03-30 12:17:20|1711.8|1711.8|1711.8|1711.6|1711.8|1711.8|1711.6|1711.4|591
1617106650000|2021-03-30 12:17:30|1712|1711.8|1711.8|1711.6|1712|1711.8|1711.8|1711.4|1156
1617106670000|2021-03-30 12:17:50|1711.6|1711.4|1711.8|1711.6|1712.2|1711.8|1711.6|1711.4|2055
1617106680000|2021-03-30 12:18:00|1712|1711.8|1712|1711.6|1712|1711.8|1711.8|1711.6|132
1617106690000|2021-03-30 12:18:10|1711.8|1711.8|1711.6|1711.4|1711.8|1711.8|1711.6|1711.4|367
1617106700000|2021-03-30 12:18:20|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|786
1617106710000|2021-03-30 12:18:30|1711.6|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.4|973
1617106720000|2021-03-30 12:18:40|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|0
1617106730000|2021-03-30 12:18:50||1711.4||1711.6||1711.6||1711.4|0
1617106740000|2021-03-30 12:19:00|1711.6|1711.4|1711.2|1711|1711.6|1711.4|1711.2|1711|1663
1617106750000|2021-03-30 12:19:10|1711|1710.6|1711.2|1711|1711.4|1711|1711|1710.6|3625
1617106760000|2021-03-30 12:19:20|1711.4|1710.8|1711.4|1711.2|1711.4|1711.2|1711.4|1710.8|458
1617106770000|2021-03-30 12:19:30|1712.4|1711.4|1712.2|1711.8|1712.4|1712|1711.8|1711.4|44594
1617106780000|2021-03-30 12:19:40|1712|1711.6|1712|1711.6|1712.2|1711.6|1711.8|1711.6|1246
1617106790000|2021-03-30 12:19:50|1711.8|1711.4|1711.8|1711.6|1712|1711.8|1711.4|1711.2|5530
1617106800000|2021-03-30 12:20:00|1711.6|1711.4|1712|1711.8|1712|1711.8|1711.4|1711.2|1927
1617106810000|2021-03-30 12:20:10|1712.2|1712|1712|1711.8|1712.2|1712|1712|1711.8|1945
1617106820000|2021-03-30 12:20:20|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.8|1711.6|628
1617106830000|2021-03-30 12:20:30|1711.8|1711.8|1711.8|1711.6|1711.8|1711.8|1711.8|1711.6|501
1617106840000|2021-03-30 12:20:40|1711.6|1711.4|1711.4|1711|1711.6|1711.4|1711.4|1711|972
1617106850000|2021-03-30 12:20:50|1711.2||1711.2||1711.2||1711.2||0
1617106860000|2021-03-30 12:21:00|1711.4|1711.2|1711.6|1711.2|1711.8|1711.6|1711.4|1711.2|1274
1617106870000|2021-03-30 12:21:10|1711.4|1711.4|1711.4|1711.2|1711.4|1711.4|1711.4|1711.2|657
1617106880000|2021-03-30 12:21:20|1711.2|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1711|666
1617106890000|2021-03-30 12:21:30|1711.6|1711.4|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|1193
1617106900000|2021-03-30 12:21:40|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.2|664
1617106910000|2021-03-30 12:21:50|1711.4|1711.2|1711.4|1711|1711.4|1711.2|1711.2|1711|1081
1617106920000|2021-03-30 12:22:00|1711.2|1710.8|1711.2|1711|1711.2|1711|1711.2|1710.8|8539
1617106930000|2021-03-30 12:22:10|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.2|1711|1823
1617106940000|2021-03-30 12:22:20|1711.6|1711.4|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|1278
1617106950000|2021-03-30 12:22:30|1711.6|1711.2|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|1007
1617106960000|2021-03-30 12:22:40|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.4|1711|0
1617106970000|2021-03-30 12:22:50|1711.2|1710.8|1711.6|1711.2|1711.6|1711.4|1711.2|1710.8|9224
1617106980000|2021-03-30 12:23:00|1711.4|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1711|0
1617106990000|2021-03-30 12:23:10|1711.2|1711|1711|1710.8|1711.2|1711.2|1711|1710.8|1290
1617107000000|2021-03-30 12:23:20|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|0
1617107010000|2021-03-30 12:23:30|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|1136
1617107020000|2021-03-30 12:23:40|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|666
1617107030000|2021-03-30 12:23:50|1711.4|1710.8|1711|1710.8|1711.4|1711.2|1711|1710.8|2609
1617107040000|2021-03-30 12:24:00|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1710.6|1710.2|3284
1617107060000|2021-03-30 12:24:20|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|1346
1617107070000|2021-03-30 12:24:30|1711|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.6|1795
1617107090000|2021-03-30 12:24:50|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|1869
1617107100000|2021-03-30 12:25:00|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.2|1711|0
1617107110000|2021-03-30 12:25:10|1711.2|1711|1710.4|1710.2|1711.2|1711|1710.4|1710.2|6392
1617107130000|2021-03-30 12:25:30|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|2405
1617107140000|2021-03-30 12:25:40|1710.2|1710|1710.6|1710.4|1710.8|1710.4|1710.2|1710|4143
1617107150000|2021-03-30 12:25:50|1710.4|1710.2|1710.8|1710.6|1711|1710.8|1710.4|1710.2|3924
1617107160000|2021-03-30 12:26:00|1711|1710.4|1710.6|1710.2|1711|1710.4|1710.6|1710.2|5
1617107190000|2021-03-30 12:26:30|1710.4|1710|1710|1709.6|1710.4|1710|1709.8|1709.6|5704
1617107210000|2021-03-30 12:26:50|1709.8|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.8|419
1617107220000|2021-03-30 12:27:00|1710.2|1710|1710.8|1710.4|1710.8|1710.4|1710.2|1710|839
1617107230000|2021-03-30 12:27:10|1710.6|1710.6|1710.6|1710.4|1710.6|1710.6|1710.6|1710.4|0
1617107240000|2021-03-30 12:27:20|1710.4|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710.2|116
1617107250000|2021-03-30 12:27:30|1710.6|1710.4|1710.6|1710.4|1710.6|1710.4|1710.6|1710.4|229
1617107260000|2021-03-30 12:27:40||1710.2||1710.4||1710.4||1710.2|0
1617107270000|2021-03-30 12:27:50|||||||||1239
1617107280000|2021-03-30 12:28:00|1710.4|1710.2|1710.6|1710.2|1710.6|1710.4|1710.4|1710.2|1578
1617107290000|2021-03-30 12:28:10|1710.4|1710.4|1710.6|1710.4|1710.6|1710.4|1710.4|1710.2|0
1617107300000|2021-03-30 12:28:20||1710.2||1710.4||1710.4||1710.2|0
1617107320000|2021-03-30 12:28:40|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|211
1617107330000|2021-03-30 12:28:50|1711|1710.8|1711|1710.8|1711.2|1710.8|1711|1710.8|66
1617107350000|2021-03-30 12:29:10|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1710.8|1710.4|272
1617107360000|2021-03-30 12:29:20|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.6|0
1617107370000|2021-03-30 12:29:30|1710.8|1710.6|1711|1710.6|1711|1710.8|1710.8|1710.6|0
1617107380000|2021-03-30 12:29:40|1710.8|1710.8|1711.4|1711|1711.4|1711|1710.8|1710.8|5839
1617107390000|2021-03-30 12:29:50|1711.2|1710.8|1711|1710.6|1711.4|1711|1711|1710.6|0
1617107400000|2021-03-30 12:30:00|1710.8|1710.8|1710.6|1710.2|1711|1710.8|1710.4|1710.2|522
1617107410000|2021-03-30 12:30:10|1710.4|1710.4|1710.8|1710.4|1710.8|1710.6|1710.4|1710.4|735
1617107420000|2021-03-30 12:30:20||1710.6||1710.4||1710.6||1710.4|0
1617107430000|2021-03-30 12:30:30|1710.6|1710.2|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|70
1617107440000|2021-03-30 12:30:40|1710.6|1710.4|1710.4|1710|1710.6|1710.4|1710.2|1710|975
1617107450000|2021-03-30 12:30:50|1710.2|1710.2|1710.2|1710|1710.2|1710.2|1710.2|1710|292
1617107460000|2021-03-30 12:31:00|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|402
1617107470000|2021-03-30 12:31:10|1710.2|1710|1710.2|1709.8|1710.2|1710|1710.2|1709.8|238
1617107480000|2021-03-30 12:31:20|1710||1710||1710||1710||0
1617107490000|2021-03-30 12:31:30|1710.2|1710|1710.6|1710.4|1710.6|1710.4|1710.2|1710|1230
1617107500000|2021-03-30 12:31:40|1710.4|1710.2|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|128
1617107510000|2021-03-30 12:31:50|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1709.8|999
1617107520000|2021-03-30 12:32:00|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|7
1617107530000|2021-03-30 12:32:10|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1709.8|5
1617107540000|2021-03-30 12:32:20|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|0
1617107550000|2021-03-30 12:32:30|1710.2|1710|1710.8|1710.6|1710.8|1710.6|1710.2|1710|4613
1617107560000|2021-03-30 12:32:40|1711|1710.4|1711|1710.6|1711|1710.8|1711|1710.4|0
1617107570000|2021-03-30 12:32:50||1710.8||1710.8||1710.8||1710.6|0
1617107580000|2021-03-30 12:33:00|1710.8|1710.6|1710.6|1710.2|1710.8|1710.6|1710.4|1710.2|2167
1617107590000|2021-03-30 12:33:10|1710.4|1710.4|1710|1709.6|1710.4|1710.4|1710|1709.6|1953
1617107600000|2021-03-30 12:33:20|1709.8|1709.4|1709.2|1709|1709.8|1709.4|1709.2|1709|3021
1617107610000|2021-03-30 12:33:30|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.6|1708.4|1174
1617107630000|2021-03-30 12:33:50|1708.6|1708.4|1709.2|1709|1709.4|1709|1708.4|1708.2|9003
1617107640000|2021-03-30 12:34:00|1709.4|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|295
1617107650000|2021-03-30 12:34:10|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|0
1617107670000|2021-03-30 12:34:30||1708.8||1708.8||1708.8||1708.6|0
1617107680000|2021-03-30 12:34:40||1708.6||1708.8||1708.8||1708.6|0
1617107690000|2021-03-30 12:34:50|1708.8|1708.6|1708.8|1708.6|1709|1708.8|1708.8|1708.4|7525
1617107700000|2021-03-30 12:35:00|1709|1708.4|1708.8|1708.6|1709|1708.6|1708.6|1708.4|632
1617107710000|2021-03-30 12:35:10|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.8|1708.6|2192
1617107720000|2021-03-30 12:35:20|1708.6|1708.4|1708.4|1708|1708.6|1708.4|1708.4|1708|241
1617107740000|2021-03-30 12:35:40|1708.2|1708.2|1708.2|1708|1708.4|1708.2|1708.2|1708|2626
1617107750000|2021-03-30 12:35:50|1708|1707.8|1708.2|1708|1708.2|1708|1708|1707.8|7433
1617107760000|2021-03-30 12:36:00|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|2043
1617107770000|2021-03-30 12:36:10|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|520
1617107780000|2021-03-30 12:36:20|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708|6
1617107790000|2021-03-30 12:36:30|1708.2|1708|1707.6|1707.4|1708.4|1708|1707.6|1707.4|8757
1617107800000|2021-03-30 12:36:40|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1707.2|1707|2625
1617107810000|2021-03-30 12:36:50|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.4|1707|879
1617107820000|2021-03-30 12:37:00|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.2|1707|3430
1617107830000|2021-03-30 12:37:10|1707.8|1707.2|1707.4|1707.2|1707.8|1707.2|1707.4|1707|320
1617107840000|2021-03-30 12:37:20||1707||1707||1707||1707|0
1617107850000|2021-03-30 12:37:30||1707.2||1707||1707.2||1707|0
1617107860000|2021-03-30 12:37:40||1707.2||1707||1707.2||1707|0
1617107870000|2021-03-30 12:37:50|1707.6|1707.2|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|1646
1617107880000|2021-03-30 12:38:00|1708|1707.6|1708|1707.6|1708|1707.6|1708|1707.6|0
1617107890000|2021-03-30 12:38:10|1708.2|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|43
1617107900000|2021-03-30 12:38:20|1707.8|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|600
1617107910000|2021-03-30 12:38:30||1707.6||1707.4||1707.6||1707.4|58
1617107920000|2021-03-30 12:38:40|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707.2|0
1617107930000|2021-03-30 12:38:50|1707.2|1707|1707.2|1707|1707.4|1707.2|1707.2|1707|873
1617107940000|2021-03-30 12:39:00|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.4|1707|379
1617107970000|2021-03-30 12:39:30|1707.2|1707|1707.4|1707|1707.4|1707.2|1707.2|1707|528
1617107980000|2021-03-30 12:39:40|1707.2||1707.2||1707.2||1707.2||500
1617107990000|2021-03-30 12:39:50|||||||||34
1617108010000|2021-03-30 12:40:10|1707|1706.8|1706.6|1706.4|1707.2|1707|1706.6|1706.4|8105
1617108030000|2021-03-30 12:40:30|1706.8|1706.6|1707|1706.6|1707|1706.8|1706.6|1706.6|8165
1617108040000|2021-03-30 12:40:40|1706.8|1706.4|1706.2|1705.8|1706.8|1706.6|1706|1705.8|15699
1617108060000|2021-03-30 12:41:00|1706|1706|1706.4|1706|1706.4|1706|1706|1706|1732
1617108070000|2021-03-30 12:41:10|1706.2||1706.4||1706.4||1706.2||0
1617108080000|2021-03-30 12:41:20|1706.2||1706.2||1706.2||1706.2||0
1617108090000|2021-03-30 12:41:30|1706.4|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1706|530
1617108100000|2021-03-30 12:41:40|1706.6|1706.2|1706.8|1706.6|1707|1706.6|1706.6|1706.2|2142
1617108110000|2021-03-30 12:41:50|1706.6|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.4|12
1617108120000|2021-03-30 12:42:00|1706.4|1706.2|1706.6|1706.2|1706.6|1706.2|1706.4|1706.2|380
1617108130000|2021-03-30 12:42:10|1706.4|1706.4|1706.2|1705.8|1706.4|1706.4|1706|1705.8|1465
1617108140000|2021-03-30 12:42:20|1706||1706.2||1706.2||1706||0
1617108150000|2021-03-30 12:42:30|1706.4|1706|1706.6|1706.4|1706.8|1706.4|1706.2|1706|4561
1617108170000|2021-03-30 12:42:50|1706.4|1706.2|1706.6|1706.4|1706.6|1706.4|1706.4|1706.2|1837
1617108180000|2021-03-30 12:43:00|1706.8|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.6|1447
1617108190000|2021-03-30 12:43:10|1706.8||1706.8||1706.8||1706.8||0
1617108210000|2021-03-30 12:43:30|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.8|1124
1617108220000|2021-03-30 12:43:40|1706.8|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|350
1617108230000|2021-03-30 12:43:50|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|2645
1617108240000|2021-03-30 12:44:00||1706.6||1706.6||1706.6||1706.4|0
1617108250000|2021-03-30 12:44:10|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|7
1617108260000|2021-03-30 12:44:20|1707|1706.6|1707.2|1707|1707.2|1707|1707|1706.6|1842
1617108270000|2021-03-30 12:44:30|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|1202
1617108280000|2021-03-30 12:44:40|1707.8|1707.6|1708.2|1708|1708.4|1708|1707.6|1707.6|580
1617108290000|2021-03-30 12:44:50|1708.4|1708.2|1708.2|1708|1708.4|1708.2|1708|1707.8|928
1617108300000|2021-03-30 12:45:00|1708|1707.8|1708.8|1708.4|1708.8|1708.4|1708|1707.8|1454
1617108310000|2021-03-30 12:45:10|1708.6|1708.2|1708.4|1708.2|1708.8|1708.2|1708|1707.8|2809
1617108320000|2021-03-30 12:45:20|1708.2|1708|1707.8|1707.4|1708.4|1708.2|1707.8|1707.4|2549
1617108330000|2021-03-30 12:45:30|1707.6|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|350
1617108340000|2021-03-30 12:45:40|1707.2|1706.8|1706.8|1706.6|1707.2|1707|1706.8|1706.6|1069
1617108350000|2021-03-30 12:45:50|1707|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.4|671
1617108360000|2021-03-30 12:46:00|1707.2|1706.8|1707.4|1707.2|1707.4|1707.2|1707|1706.8|1951
1617108370000|2021-03-30 12:46:10|1707.2|1707|1707|1706.8|1707.4|1707|1707|1706.8|369
1617108380000|2021-03-30 12:46:20|1707.2|1706.6|1707.2|1707|1707.2|1707|1707|1706.6|290
1617108390000|2021-03-30 12:46:30||1706.8||1707||1707||1706.8|0
1617108400000|2021-03-30 12:46:40|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1706.8|1706.4|12427
1617108410000|2021-03-30 12:46:50|1707.8|1707.6|1707.8|1707.6|1708.2|1708|1707.8|1707.6|1142
1617108420000|2021-03-30 12:47:00|1708|1707.4|1707.6|1707.4|1708|1707.6|1707.6|1707.4|350
1617108430000|2021-03-30 12:47:10|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|0
1617108450000|2021-03-30 12:47:30|1707.8|1707.6|1708.6|1708|1708.6|1708|1707.8|1707.6|1219
1617108460000|2021-03-30 12:47:40|1708.4|1708.2|1708.6|1708.2|1708.8|1708.4|1708.4|1708|6
1617108470000|2021-03-30 12:47:50||1708.4||1708.4||1708.4||1708.2|1000
1617108480000|2021-03-30 12:48:00|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|750
1617108490000|2021-03-30 12:48:10|1708.8|1708.6|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|211
1617108500000|2021-03-30 12:48:20|1708.8|1708.4|1709.2|1708.8|1709.2|1708.8|1708.8|1708.4|4167
1617108510000|2021-03-30 12:48:30|1709.4|1709|1709|1708.8|1709.4|1709.2|1709|1708.8|1197
1617108520000|2021-03-30 12:48:40|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|1708.8|1708.4|1094
1617108530000|2021-03-30 12:48:50|1708.6|1708.4|1709|1708.8|1709|1708.8|1708.6|1708.4|1054
1617108540000|2021-03-30 12:49:00|1708.8|1708.6|1708.8|1708.6|1709|1708.6|1708.8|1708.6|6
1617108560000|2021-03-30 12:49:20|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.8|308
1617108570000|2021-03-30 12:49:30|1708.8|1708.6|1708.8|1708.6|1709|1708.6|1708.8|1708.6|0
1617108580000|2021-03-30 12:49:40|1709|1708.8|1709.2|1709|1709.2|1709|1708.8|1708.6|893
1617108590000|2021-03-30 12:49:50|1709.4|1709.2|1710.2|1709.8|1710.2|1710|1709.2|1709|1755
1617108600000|2021-03-30 12:50:00|1710|1709.6|1709.6|1709.4|1710|1709.6|1709.4|1709.2|1421
1617108610000|2021-03-30 12:50:10|1709.8|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.4|820
1617108620000|2021-03-30 12:50:20|1710|1709.8|1710.4|1710.2|1710.4|1710.2|1710|1709.8|2634
1617108630000|2021-03-30 12:50:30|1710.2|1710|1710.2|1710|1710.4|1710.2|1710|1709.8|2387
1617108640000|2021-03-30 12:50:40|1710|1709.8|1710|1709.6|1710|1709.8|1710|1709.6|5
1617108650000|2021-03-30 12:50:50|1709.8|1709.4|1709.6|1709.2|1709.8|1709.6|1709.2|1709|2695
1617108660000|2021-03-30 12:51:00|1709.8|1709.4|1710.8|1710.6|1710.8|1710.6|1709.8|1709.4|3249
1617108670000|2021-03-30 12:51:10|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|580
1617108680000|2021-03-30 12:51:20||1710.4||1710.6||1710.6||1710.4|0
1617108690000|2021-03-30 12:51:30|1711|1710.8|1711.4|1711.2|1711.6|1711.4|1710.4|1710.2|7799
1617108700000|2021-03-30 12:51:40|1711.6|1711|1711|1710.6|1711.6|1711.4|1711|1710.6|780
1617108720000|2021-03-30 12:52:00|1710.8|1710.8|1710.8|1710.4|1711|1710.8|1710.8|1710.4|779
1617108730000|2021-03-30 12:52:10|1710.6|1710.6|1710.6|1710.2|1710.6|1710.6|1710.4|1710.2|0
1617108740000|2021-03-30 12:52:20|1710.4|1710.4|1710.8|1710.4|1710.8|1710.6|1710.4|1710.2|825
1617108750000|2021-03-30 12:52:30||1710.6||1710.6||1710.6||1710.6|200
1617108760000|2021-03-30 12:52:40|1710.6|1710.4|1710.4|1710.2|1710.8|1710.4|1710.4|1710.2|426
1617108770000|2021-03-30 12:52:50|1710.2|1710|1710.4|1710|1710.4|1710|1710.2|1710|869
1617108780000|2021-03-30 12:53:00|1710.2|1710.2|1710.4|1710.2|1710.4|1710.2|1710.2|1710|303
1617108790000|2021-03-30 12:53:10|1710.6|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710|743
1617108800000|2021-03-30 12:53:20||1710||1710||1710||1710|280
1617108810000|2021-03-30 12:53:30|1710.2||1710.2||1710.2||1710.2||0
1617108820000|2021-03-30 12:53:40|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|1295
1617108830000|2021-03-30 12:53:50|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|4819
1617108840000|2021-03-30 12:54:00|1710.6|1710.4|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|243
1617108850000|2021-03-30 12:54:10|1710.6|1710.6|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|1126
1617108860000|2021-03-30 12:54:20|1710.6|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710.2|139
1617108880000|2021-03-30 12:54:40|1710.8|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|1531
1617108890000|2021-03-30 12:54:50|1710.6|1710.4|1710.8|1710.6|1711|1710.6|1710.6|1710.4|3340
1617108900000|2021-03-30 12:55:00|1710.6|1710.4|1709.6|1709.2|1710.6|1710.4|1709.6|1709.2|1526
1617108910000|2021-03-30 12:55:10|1709.4|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|2117
1617108920000|2021-03-30 12:55:20|1710|1709.4|1709.6|1709.4|1710|1709.6|1709.4|1709.2|11121
1617108930000|2021-03-30 12:55:30|1709.4|1709.2|1709.6|1709.4|1709.6|1709.4|1709.4|1709.2|0
1617108940000|2021-03-30 12:55:40|1709.8|1709.6|1710.2|1709.8|1710.2|1710|1709.6|1709.4|3108
1617108950000|2021-03-30 12:55:50|1710|1710|1710|1709.8|1710.2|1710|1710|1709.8|1471
1617108960000|2021-03-30 12:56:00|1710.2|1710|1710.2|1709.8|1710.2|1710|1710|1709.8|76
1617108970000|2021-03-30 12:56:10|1710||1710||1710||1710||0
1617108980000|2021-03-30 12:56:20|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1709.8|217
1617108990000|2021-03-30 12:56:30|1710|1709.8|1710|1709.8|1710.2|1710|1710|1709.8|1390
1617109000000|2021-03-30 12:56:40|1710.2|1710|1710|1709.8|1710.2|1710|1710|1709.8|564
1617109010000|2021-03-30 12:56:50|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|2307
1617109020000|2021-03-30 12:57:00|1709.8|1709.2|1709.4|1709.2|1709.8|1709.2|1709.4|1709.2|307
1617109030000|2021-03-30 12:57:10|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.6|1709.4|895
1617109040000|2021-03-30 12:57:20|1709.8|1709.6|1710|1709.6|1710.2|1709.8|1709.8|1709.6|2558
1617109050000|2021-03-30 12:57:30|1709.8|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|103
1617109060000|2021-03-30 12:57:40|1709.8|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|1930
1617109070000|2021-03-30 12:57:50|1709.8|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|650
1617109080000|2021-03-30 12:58:00|1710|1709.6|1709.8|1709.6|1710|1709.8|1709.8|1709.6|976
1617109090000|2021-03-30 12:58:10|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|1096
1617109100000|2021-03-30 12:58:20|||||||||1376
1617109110000|2021-03-30 12:58:30|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.6|1708.4|3596
1617109120000|2021-03-30 12:58:40|1709|1708.8|1709.8|1709.6|1710|1709.6|1709|1708.8|4182
1617109130000|2021-03-30 12:58:50||1709.4||1709.4||1709.4||1709.4|0
1617109140000|2021-03-30 12:59:00||1709.6||1709.6||1709.6||1709.4|0
1617109150000|2021-03-30 12:59:10|1710|1709.4|1710.2|1709.8|1710.2|1710|1710|1709.4|3597
1617109160000|2021-03-30 12:59:20|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|2772
1617109170000|2021-03-30 12:59:30|1709.6|1709.6|1709.6|1709.2|1709.6|1709.6|1709.6|1709.2|1025
1617109180000|2021-03-30 12:59:40||1709.4||1709.2||1709.4||1709.2|269
1617109190000|2021-03-30 12:59:50|1709.4|1709|1709.2|1709|1709.4|1709|1709|1708.8|2230
1617109200000|2021-03-30 13:00:00|1709|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.4|3314
1617109210000|2021-03-30 13:00:10|1709.2|1708.8|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|2010
1617109220000|2021-03-30 13:00:20|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.4|2283
1617109230000|2021-03-30 13:00:30|1708.6|1708.6|1708.2|1708|1708.8|1708.6|1708.2|1708|3659
1617109240000|2021-03-30 13:00:40|1708.4|1708.2|1708.6|1708.4|1708.8|1708.4|1708.4|1708.2|875
1617109250000|2021-03-30 13:00:50|1708.8|1708.6|1708.4|1708.2|1708.8|1708.6|1708.4|1708.2|763
1617109260000|2021-03-30 13:01:00|1708.2|1708|1707.6|1707.2|1708.2|1708|1707.2|1707|6351
1617109270000|2021-03-30 13:01:10|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1707|0
1617109280000|2021-03-30 13:01:20|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1707|2172
1617109290000|2021-03-30 13:01:30|1707.6|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|2322
1617109300000|2021-03-30 13:01:40|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.6|1707|281
1617109320000|2021-03-30 13:02:00|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.4|1707.2|1881
1617109330000|2021-03-30 13:02:10|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|630
1617109340000|2021-03-30 13:02:20|1708.2|1708|1707.8|1707.6|1708.2|1708|1707.8|1707.6|900
1617109350000|2021-03-30 13:02:30|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707|2495
1617109360000|2021-03-30 13:02:40||1707||1707.2||1707.2||1707|298
1617109370000|2021-03-30 13:02:50|||||||||2
1617109380000|2021-03-30 13:03:00|1707.6|1707.4|1708.2|1707.8|1708.2|1707.8|1707.6|1707.2|843
1617109390000|2021-03-30 13:03:10|1708.4|1708|1708.2|1708|1708.4|1708.2|1708|1707.8|2208
1617109400000|2021-03-30 13:03:20|1708|1707.8|1708.4|1708|1708.4|1708.2|1708|1707.8|975
1617109410000|2021-03-30 13:03:30|1708.2|1707.8|1707.8|1707.4|1708.2|1707.8|1707.6|1707.2|3315
1617109420000|2021-03-30 13:03:40|1708|1707.6|1708|1707.8|1708|1707.8|1708|1707.6|743
1617109440000|2021-03-30 13:04:00|1708.2|1708|1708.2|1708|1708.2|1708|1708|1707.8|1047
1617109450000|2021-03-30 13:04:10|1708.4|1708.2|1708.8|1708.6|1708.8|1708.6|1708.4|1708.2|2384
1617109460000|2021-03-30 13:04:20|1709|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.6|246
1617109470000|2021-03-30 13:04:30|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708.2|587
1617109480000|2021-03-30 13:04:40|1708.4|1708.4|1708.6|1708.2|1708.6|1708.4|1708.2|1708|755
1617109490000|2021-03-30 13:04:50|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|2148
1617109500000|2021-03-30 13:05:00|1708.2|1708|1707.4|1707.2|1708.2|1708|1707.2|1707|4759
1617109510000|2021-03-30 13:05:10|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|0
1617109520000|2021-03-30 13:05:20|1707.8|1707.2|1707.6|1707.2|1708|1707.8|1707.2|1707|6564
1617109530000|2021-03-30 13:05:30|1707.4|1707|1707.4|1707.2|1707.4|1707.2|1707.2|1707|117
1617109540000|2021-03-30 13:05:40|1707.2|1707|1707.2|1707|1707.2|1707|1707.2|1707|224
1617109550000|2021-03-30 13:05:50|1707.4|1707.2|1707.4|1707.2|1707.6|1707.2|1707.2|1707|452
1617109560000|2021-03-30 13:06:00|1707.2|1707|1706.6|1706.4|1707.4|1707.2|1706.6|1706.4|5802
1617109570000|2021-03-30 13:06:10|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|3682
1617109580000|2021-03-30 13:06:20|1706.6|1706.6|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|268
1617109590000|2021-03-30 13:06:30|1706.6|1706.4|1707|1706.8|1707|1706.8|1706.6|1706.4|882
1617109600000|2021-03-30 13:06:40|1707.2|1706.6|1707.6|1707.2|1707.6|1707.2|1707.2|1706.6|100
1617109610000|2021-03-30 13:06:50|1707.4|1707|1707.2|1706.8|1707.4|1707|1707|1706.6|431
1617109620000|2021-03-30 13:07:00|1707|1706.6|1706.8|1706.6|1707|1706.8|1706.8|1706.4|2942
1617109630000|2021-03-30 13:07:10|1706.6|1706.4|1706.6|1706.4|1706.6|1706.6|1706.4|1706.2|4411
1617109640000|2021-03-30 13:07:20|1706.8|1706.2|1707|1706.6|1707|1706.6|1706.8|1706.2|1148
1617109650000|2021-03-30 13:07:30|1707.2|1706.4|1706.8|1706.6|1707.2|1706.6|1706.8|1706.4|977
1617109660000|2021-03-30 13:07:40|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.2|1706|3740
1617109670000|2021-03-30 13:07:50|1706.4|1706.4|1706.8|1706.6|1706.8|1706.6|1706.4|1706.4|1124
1617109680000|2021-03-30 13:08:00|1706.6|1706.4|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|429
1617109690000|2021-03-30 13:08:10|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|734
1617109710000|2021-03-30 13:08:30|1706.6|1706.2|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|0
1617109720000|2021-03-30 13:08:40|1706.4|1706.4|1706.6|1706.4|1706.6|1706.4|1706.4|1706.4|354
1617109740000|2021-03-30 13:09:00|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|206
1617109750000|2021-03-30 13:09:10|1707|1706.6|1707.8|1707.4|1707.8|1707.4|1707|1706.6|2751
1617109760000|2021-03-30 13:09:20|1707.6|1707.2|1707.4|1707|1707.8|1707.2|1707.2|1707|1920
1617109770000|2021-03-30 13:09:30|1707.2||1707.2||1707.4||1707.2||1167
1617109780000|2021-03-30 13:09:40|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|6
1617109790000|2021-03-30 13:09:50|1707|1706.8|1707.6|1707.2|1707.6|1707.4|1707|1706.8|839
1617109800000|2021-03-30 13:10:00|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.2|0
1617109810000|2021-03-30 13:10:10|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.6|1707.2|149
1617109820000|2021-03-30 13:10:20|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.4|0
1617109830000|2021-03-30 13:10:30|1707.6|1707.6|1708.4|1708.2|1708.6|1708.2|1707.6|1707.6|3214
1617109840000|2021-03-30 13:10:40|1708.2|1708|1708|1707.6|1708.2|1708|1707.8|1707.6|2777
1617109850000|2021-03-30 13:10:50||1707.8||1707.8||1707.8||1707.8|7
1617109860000|2021-03-30 13:11:00|1708.2|1708|1708|1707.8|1708.4|1708|1707.8|1707.6|2470
1617109870000|2021-03-30 13:11:10|1707.8|1707.6|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|764
1617109880000|2021-03-30 13:11:20||1707.4||1707.4||1707.4||1707.4|0
1617109890000|2021-03-30 13:11:30|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|1395
1617109900000|2021-03-30 13:11:40|1707.8|1707.4|1708|1707.8|1708|1707.8|1707.8|1707.2|792
1617109910000|2021-03-30 13:11:50|1708.2|1708|1708|1707.8|1708.4|1708|1708|1707.8|1376
1617109920000|2021-03-30 13:12:00|1707.8|1707.6|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|1803
1617109930000|2021-03-30 13:12:10|1707.4|1707|1707.6|1707.4|1707.6|1707.4|1707.4|1707|241
1617109940000|2021-03-30 13:12:20|1707.8|1707.6|1708.4|1708|1708.4|1708.2|1707.8|1707.6|1228
1617109950000|2021-03-30 13:12:30|1708.6|1708.2|1708.8|1708.4|1709|1708.6|1708.6|1708|1319
1617109960000|2021-03-30 13:12:40|1708.6|1708.2|1708.8|1708.6|1709|1708.6|1708.6|1708.2|463
1617109970000|2021-03-30 13:12:50|1709|1708.4|1708.8|1708.6|1709|1708.6|1708.6|1708.4|61
1617109980000|2021-03-30 13:13:00|1708.6|1708.4|1708.6|1708.4|1708.8|1708.6|1708.4|1708.2|2512
1617109990000|2021-03-30 13:13:10|1708.8|1708.2|1708.8|1708.6|1708.8|1708.6|1708.8|1708.2|457
1617110000000|2021-03-30 13:13:20|1709|1708.8|1709.6|1709.4|1710|1709.6|1709|1708.8|7077
1617110010000|2021-03-30 13:13:30|1709.8|1709.6|1710.4|1710|1710.4|1710|1709.4|1709.2|11398
1617110020000|2021-03-30 13:13:40|1710.6|1710.2|1710|1709.8|1710.6|1710.2|1710|1709.6|8393
1617110030000|2021-03-30 13:13:50|1709.8|1709.6|1709.8|1709.6|1710|1709.8|1709.8|1709.4|2662
1617110040000|2021-03-30 13:14:00|1710|1709.8|1710|1709.8|1710.2|1710|1709.8|1709.6|4987
1617110050000|2021-03-30 13:14:10|1710.2|1710|1709.8|1709.6|1710.2|1710|1709.8|1709.6|0
1617110060000|2021-03-30 13:14:20|1709.6|1709.4|1709|1708.8|1709.6|1709.4|1709|1708.8|2061
1617110070000|2021-03-30 13:14:30|1709.2|1709|1709.6|1709.4|1709.6|1709.4|1709.2|1709|1460
1617110080000|2021-03-30 13:14:40|1709.8|1709.2|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|1512
1617110090000|2021-03-30 13:14:50|1709.8|1709.6|1709.4|1709.2|1710|1709.6|1709.4|1709|1366
1617110100000|2021-03-30 13:15:00|1709.2|1709|1708.4|1708.2|1709.2|1709|1708.4|1708|2014
1617110110000|2021-03-30 13:15:10|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.2|1738
1617110120000|2021-03-30 13:15:20|1709|1708.4|1709.2|1708.8|1709.2|1708.8|1709|1708.4|1924
1617110130000|2021-03-30 13:15:30|1709.4|1709|1709.2|1709|1709.4|1709.2|1709.2|1709|2365
1617110140000|2021-03-30 13:15:40|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|217
1617110150000|2021-03-30 13:15:50|1709|1709|1709.2|1708.8|1709.2|1709|1709|1708.8|350
1617110160000|2021-03-30 13:16:00|1709|1709|1709.2|1709|1709.4|1709.2|1709|1709|1284
1617110170000|2021-03-30 13:16:10|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|449
1617110190000|2021-03-30 13:16:30|1709|1708.8|1709|1708.8|1709.2|1709|1709|1708.8|826
1617110200000|2021-03-30 13:16:40|1709.2|1709|1709.2|1709|1709.4|1709|1709.2|1709|1372
1617110210000|2021-03-30 13:16:50|1709|1708.8|1709.2|1709|1709.2|1709|1709|1708.8|0
1617110220000|2021-03-30 13:17:00|1709.4|1709.2|1709.2|1709|1709.6|1709.4|1709.2|1709|617
1617110230000|2021-03-30 13:17:10|1709.4|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1709.2|0
1617110240000|2021-03-30 13:17:20|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.6|1709.2|284
1617110250000|2021-03-30 13:17:30|1709.4|1709.4|1709.6|1709.2|1709.8|1709.6|1709.2|1709|3336
1617110260000|2021-03-30 13:17:40|1709.8|1709.4|1709.8|1709.6|1709.8|1709.6|1709.8|1709.2|205
1617110270000|2021-03-30 13:17:50|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.6|1709.4|449
1617110280000|2021-03-30 13:18:00|1709.8|1709.6|1709.6|1709.2|1709.8|1709.6|1709.4|1709.2|424
1617110290000|2021-03-30 13:18:10|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|0
1617110300000|2021-03-30 13:18:20|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|450
1617110310000|2021-03-30 13:18:30|1709.8|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.2|628
1617110320000|2021-03-30 13:18:40|1709.6||1709.6||1709.8||1709.6||0
1617110330000|2021-03-30 13:18:50|1709.4|1709.2|1709.2|1709|1709.6|1709.2|1709.2|1709|2587
1617110340000|2021-03-30 13:19:00|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709|1146
1617110350000|2021-03-30 13:19:10|1709.4|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|1257
1617110360000|2021-03-30 13:19:20|1709.6|1709|1709.2|1709|1709.6|1709.2|1709|1708.8|656
1617110370000|2021-03-30 13:19:30|1709|1708.8|1709.6|1709.2|1709.8|1709.6|1709|1708.8|4362
1617110380000|2021-03-30 13:19:40|1709.8|1709.4|1709.6|1709.2|1709.8|1709.6|1709.4|1709.2|1432
1617110390000|2021-03-30 13:19:50|1709.4|1709.4|1709.2|1708.8|1709.6|1709.4|1709.2|1708.8|2570
1617110410000|2021-03-30 13:20:10|1709|1709|1709.2|1708.8|1709.2|1709|1709|1708.8|739
1617110420000|2021-03-30 13:20:20|1709|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.6|768
1617110430000|2021-03-30 13:20:30|1709.2|1709|1709.6|1709.2|1709.6|1709.2|1709.2|1709|743
1617110440000|2021-03-30 13:20:40|1709.4|1709|1709.2|1709|1709.4|1709|1709.2|1709|200
1617110460000|2021-03-30 13:21:00|1709|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|99
1617110470000|2021-03-30 13:21:10|1709|1708.8|1709.4|1709.2|1709.6|1709.2|1708.8|1708.8|7799
1617110480000|2021-03-30 13:21:20|1709.6|1709|1709.4|1709.2|1709.6|1709.2|1709.2|1709|0
1617110490000|2021-03-30 13:21:30|1709.2|1709|1708.8|1708.4|1709.2|1709|1708.6|1708.4|6867
1617110500000|2021-03-30 13:21:40|1709|1708.6|1708.8|1708.6|1709|1708.6|1708.8|1708.6|0
1617110520000|2021-03-30 13:22:00|1708.6|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|3467
1617110530000|2021-03-30 13:22:10|1709.2|1708.8|1709|1708.8|1709.2|1708.8|1709|1708.8|0
1617110540000|2021-03-30 13:22:20|1708.8|1708.6|1708.4|1708.2|1708.8|1708.6|1708.4|1708.2|1156
1617110550000|2021-03-30 13:22:30|1708.2|1708|1708|1707.8|1708.4|1708.2|1708|1707.8|1516
1617110560000|2021-03-30 13:22:40|1708.4|1708|1707.8|1707.4|1708.4|1708.2|1707.8|1707.4|4517
1617110580000|2021-03-30 13:23:00|1708|1707.6|1708.4|1708|1708.4|1708.2|1708|1707.6|3278
1617110590000|2021-03-30 13:23:10|1708.2|1707.8|1708.2|1708|1708.4|1708.2|1708.2|1707.8|992
1617110600000|2021-03-30 13:23:20|1708.4|1708.2|1707.8|1707.6|1708.4|1708.2|1707.8|1707.6|6248
1617110610000|2021-03-30 13:23:30|1708||1707.8||1708||1707.8||206
1617110630000|2021-03-30 13:23:50|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.6|2304
1617110640000|2021-03-30 13:24:00|1708|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|225
1617110650000|2021-03-30 13:24:10|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.6|1707.4|4225
1617110670000|2021-03-30 13:24:30|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707.2|1320
1617110680000|2021-03-30 13:24:40|1707.6|1707|1707.6|1707.2|1707.8|1707.4|1707.4|1707|1755
1617110690000|2021-03-30 13:24:50|1707.4|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.4|630
1617110700000|2021-03-30 13:25:00|1707.4|1707.2|1707.4|1707|1707.6|1707.4|1707.2|1707|1430
1617110710000|2021-03-30 13:25:10|1707.2|1707.2|1707|1706.8|1707.2|1707.2|1707|1706.8|2713
1617110720000|2021-03-30 13:25:20|||||||||23
1617110730000|2021-03-30 13:25:30|1706.8|1706.6|1707|1706.6|1707|1706.8|1706.8|1706.6|1179
1617110740000|2021-03-30 13:25:40|1707.2|1706.8|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|2052
1617110750000|2021-03-30 13:25:50|1707|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|0
1617110760000|2021-03-30 13:26:00|1706.6|1706.4|1706.4|1706.2|1706.8|1706.4|1706.4|1706.2|428
1617110770000|2021-03-30 13:26:10|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706.2|1706|1854
1617110780000|2021-03-30 13:26:20|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|384
1617110790000|2021-03-30 13:26:30|1706.2|1706.2|1706.2|1706|1706.4|1706.2|1706.2|1706|384
1617110800000|2021-03-30 13:26:40|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.4|1706|0
1617110810000|2021-03-30 13:26:50||1706||1706.2||1706.2||1706|0
1617110820000|2021-03-30 13:27:00|1706.6|1706.4|1707.6|1707.2|1707.6|1707.2|1706.6|1706.4|5415
1617110830000|2021-03-30 13:27:10|1707.4|1707|1707.4|1707|1707.4|1707|1707|1706.8|3194
1617110840000|2021-03-30 13:27:20|1707.2||1707.4||1707.4||1707.2||0
1617110850000|2021-03-30 13:27:30|1707.2|1707.2|1707.4|1707.2|1707.4|1707.2|1707.2|1707.2|429
1617110860000|2021-03-30 13:27:40||1707||1707||1707||1707|0
1617110870000|2021-03-30 13:27:50|1707.2|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|7300
1617110880000|2021-03-30 13:28:00|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.2|1707|1165
1617110890000|2021-03-30 13:28:10|1707.2|1707|1707.4|1707.2|1707.4|1707.2|1707.2|1707|558
1617110900000|2021-03-30 13:28:20|1707.2|1707|1707.4|1707|1707.4|1707.2|1706.8|1706.6|6384
1617110920000|2021-03-30 13:28:40|1707.6|1707.2|1708.8|1708.2|1708.8|1708.6|1707.6|1707.2|1768
1617110930000|2021-03-30 13:28:50|1709|1708.4|1708.6|1708.2|1709.2|1708.6|1708.6|1708.2|986
1617110940000|2021-03-30 13:29:00|1708.4|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|0
1617110960000|2021-03-30 13:29:20|1709|1708.6|1708.6|1708.2|1709|1708.8|1708.4|1708.2|4977
1617110970000|2021-03-30 13:29:30|1708.4|1708.4|1707.8|1707.4|1708.4|1708.4|1707.6|1707.4|10394
1617110980000|2021-03-30 13:29:40|1708|1707.6|1707.6|1707.4|1708|1707.6|1707.6|1707.2|1672
1617110990000|2021-03-30 13:29:50|1708|1707.6|1707.6|1707.4|1708|1707.6|1707.6|1707.2|2971
1617111000000|2021-03-30 13:30:00|1707.4|1707.2|1704.6|1704.2|1707.6|1707.2|1703|1702.6|83522
1617111010000|2021-03-30 13:30:10|1704.4|1704|1706.4|1706|1706.4|1706.2|1703.8|1703.6|25159
1617111020000|2021-03-30 13:30:20|1706.6|1706.2|1707.2|1707|1707.6|1707.2|1706.4|1706|12304
1617111030000|2021-03-30 13:30:30|1707.4|1707.2|1707.8|1707.4|1707.8|1707.6|1707|1706.6|2931
1617111040000|2021-03-30 13:30:40|1707.6|1707.2|1709|1708.4|1709|1708.4|1707.4|1707.2|7490
1617111050000|2021-03-30 13:30:50|1708.8|1708.2|1707.6|1707.2|1709|1708.2|1707.2|1707|8572
1617111060000|2021-03-30 13:31:00|1707.4|1707.4|1708|1707.6|1708|1707.6|1707|1706.6|7419
1617111070000|2021-03-30 13:31:10|1707.8|1707.4|1708.8|1708.4|1709.4|1709|1707.8|1707.4|13635
1617111080000|2021-03-30 13:31:20|1708.6|1708.6|1709.4|1709.2|1710.2|1710|1708.6|1708.6|20249
1617111090000|2021-03-30 13:31:30|1709.2|1709|1709.4|1709|1709.4|1709.2|1708.6|1708.4|8432
1617111100000|2021-03-30 13:31:40|1709.2|1708.8|1709.4|1709|1709.4|1709.2|1708.4|1708|5389
1617111110000|2021-03-30 13:31:50|1709.2|1708.8|1708|1707.6|1709.4|1709|1708|1707.4|19772
1617111120000|2021-03-30 13:32:00|1708.2|1707.8|1708|1707.8|1708.8|1708.6|1707.6|1707.2|9550
1617111130000|2021-03-30 13:32:10|1708.2|1708|1709.8|1709.4|1709.8|1709.4|1708|1707.6|8593
1617111140000|2021-03-30 13:32:20|1709.6|1709.2|1708.6|1708|1710|1709.4|1708.4|1708|3832
1617111150000|2021-03-30 13:32:30|1708.8|1708.2|1709.4|1708.8|1709.4|1708.8|1708.8|1708|2006
1617111160000|2021-03-30 13:32:40|1709.2|1709|1709.8|1709.4|1709.8|1709.6|1709|1708.8|3336
1617111170000|2021-03-30 13:32:50|1709.6|1709.2|1710|1709.8|1710|1709.8|1709.2|1709|5156
1617111180000|2021-03-30 13:33:00|1710.2|1710|1710.6|1710.4|1710.8|1710.6|1709.4|1709.2|10962
1617111190000|2021-03-30 13:33:10|1710.8|1710.6|1709.8|1709.4|1710.8|1710.6|1709.6|1709.4|4851
1617111200000|2021-03-30 13:33:20|1709.6|1709.2|1709.6|1709.2|1710.2|1709.6|1709.4|1708.8|9102
1617111210000|2021-03-30 13:33:30|1709.4|1709|1709.6|1709.2|1709.8|1709.6|1709.2|1708.8|3450
1617111220000|2021-03-30 13:33:40|1709.4|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|568
1617111230000|2021-03-30 13:33:50|1709.4|1709.4|1711|1710.6|1711|1710.8|1709.4|1709.4|2907
1617111240000|2021-03-30 13:34:00|1710.8|1710.4|1712.4|1712|1712.6|1712.4|1710.8|1710.4|7693
1617111250000|2021-03-30 13:34:10|1712.2|1711.8|1712.6|1712|1712.6|1712.2|1711.8|1711.6|7474
1617111260000|2021-03-30 13:34:20|1712.4|1711.8|1712.6|1712|1712.6|1712|1712|1711.8|1168
1617111270000|2021-03-30 13:34:30|1712.4|1712.2|1713|1712.6|1713.2|1712.8|1712.2|1712.2|4050
1617111280000|2021-03-30 13:34:40|1713.2|1712.8|1713|1712.4|1713.2|1713|1712.6|1712.4|851
1617111290000|2021-03-30 13:34:50|1712.8|1712.6|1712.8|1712.4|1713|1712.8|1712.2|1711.8|6820
1617111300000|2021-03-30 13:35:00|1713|1712.6|1713|1712.6|1713.6|1713.2|1712.4|1712.2|6019
1617111310000|2021-03-30 13:35:10|1712.8|1712.4|1713.8|1713.4|1713.8|1713.6|1712.4|1712|4776
1617111320000|2021-03-30 13:35:20|1713.6|1713.2|1713.4|1713.2|1713.8|1713.6|1713.2|1713|4896
1617111330000|2021-03-30 13:35:30|1713.2|1713|1713.6|1713.2|1713.6|1713.2|1712.8|1712.6|6980
1617111340000|2021-03-30 13:35:40|1713.4|1713.4|1712.6|1712.2|1713.6|1713.4|1712.4|1712|3036
1617111350000|2021-03-30 13:35:50|1712.4|1712.4|1712.8|1712.4|1712.8|1712.6|1712.2|1712|2374
1617111360000|2021-03-30 13:36:00|1712.6|1712.6|1713.2|1712.6|1713.4|1713.2|1712.6|1712.4|2376
1617111370000|2021-03-30 13:36:10|1713|1712.8|1712.6|1712.4|1713.2|1712.8|1712|1711.8|9364
1617111380000|2021-03-30 13:36:20|1712.8|1712.6|1712.8|1712.4|1713.4|1712.8|1712.6|1712.2|2816
1617111390000|2021-03-30 13:36:30|1712.6|1712.2|1711.8|1711.6|1712.6|1712.2|1711.6|1711.4|5386
1617111400000|2021-03-30 13:36:40|1712|1711.4|1711.2|1711|1712|1711.6|1711.2|1710.8|10186
1617111410000|2021-03-30 13:36:50|1711|1710.8|1711.4|1711.2|1711.6|1711.4|1710.4|1710.2|5459
1617111420000|2021-03-30 13:37:00|1711.2|1711|1711|1710.6|1711.6|1711.4|1710.6|1710.4|15101
1617111430000|2021-03-30 13:37:10|1711.2|1710.8|1712.4|1712.2|1712.6|1712.2|1711|1710.6|6137
1617111440000|2021-03-30 13:37:20|1712.6|1712.4|1712.2|1711.8|1712.6|1712.4|1711.8|1711.4|3373
1617111450000|2021-03-30 13:37:30|1712.4|1712|1712.8|1712|1712.8|1712.6|1712.4|1712|5835
1617111460000|2021-03-30 13:37:40|1712.6|1712.2|1711.8|1711.4|1712.6|1712.4|1711.4|1711.2|4639
1617111470000|2021-03-30 13:37:50|1712|1711.6|1713.2|1712.8|1713.2|1712.8|1712|1711.6|5891
1617111480000|2021-03-30 13:38:00|1713|1712.6|1713|1712.4|1713.4|1713.2|1712.6|1712.4|6027
1617111490000|2021-03-30 13:38:10|1712.4|1712.2|1713|1712.8|1713.2|1713|1712.2|1712|15035
1617111500000|2021-03-30 13:38:20|1712.8|1712.6|1713.2|1712.8|1713.2|1713|1712.8|1712.6|1873
1617111510000|2021-03-30 13:38:30|1713|1713|1713.2|1713|1713.6|1713.4|1713|1712.8|8339
1617111520000|2021-03-30 13:38:40|1713.4|1713.2|1712.8|1712.4|1713.4|1713.2|1712.4|1712.2|2126
1617111530000|2021-03-30 13:38:50|1712.6|1712.2|1712.6|1712.2|1712.8|1712.6|1712.4|1712|350
1617111540000|2021-03-30 13:39:00|1712.4|1712|1713.4|1713|1713.4|1713|1712.2|1712|3228
1617111550000|2021-03-30 13:39:10|1713.6|1712.8|1713|1712.6|1713.6|1713|1712.8|1712.6|205
1617111560000|2021-03-30 13:39:20|1713.2|1712.8|1713|1712.6|1713.2|1713|1712.8|1712.4|2294
1617111570000|2021-03-30 13:39:30|1713.2|1712.4|1713.2|1712.6|1713.2|1712.6|1712.8|1712.4|782
1617111580000|2021-03-30 13:39:40|1713.4|1712.8|1713.8|1713.6|1713.8|1713.6|1712.8|1712.6|9599
1617111590000|2021-03-30 13:39:50|1713.6|1713.4|1713.6|1713.2|1713.8|1713.6|1713.4|1713|5002
1617111600000|2021-03-30 13:40:00|1713.4|1713|1712|1711.6|1714|1713.8|1711.6|1711.4|10805
1617111610000|2021-03-30 13:40:10|1712.2|1711.8|1713.2|1713|1713.4|1713|1712|1711.6|1755
1617111620000|2021-03-30 13:40:20|1713.4|1712.8|1713.2|1712.8|1713.6|1713.4|1713|1712.6|2787
1617111630000|2021-03-30 13:40:30|1713|1713|1713|1712.6|1713|1713|1712.8|1712.2|3629
1617111640000|2021-03-30 13:40:40|1713.2|1712.8|1712.8|1712.4|1713.4|1713|1712.6|1712.4|3834
1617111650000|2021-03-30 13:40:50|1712.6|1712.6|1713.4|1713|1713.4|1713|1712.6|1712.4|825
1617111660000|2021-03-30 13:41:00|1713.2|1712.8|1713|1712.6|1713.4|1713|1712.8|1712.6|3226
1617111670000|2021-03-30 13:41:10|1712.8|1712.4|1713|1712.4|1713.2|1712.8|1712.6|1712.2|1727
1617111680000|2021-03-30 13:41:20|1712.8|1712.2|1712.2|1711.6|1712.8|1712.4|1712|1711.6|1860
1617111690000|2021-03-30 13:41:30|1712|1711.8|1712|1711.8|1712.2|1711.8|1711.8|1711.6|600
1617111700000|2021-03-30 13:41:40|1712.2|1712|1712.8|1712.2|1713|1712.6|1712.2|1712|387
1617111710000|2021-03-30 13:41:50|1713|1712.4|1713|1712.6|1713.2|1712.8|1712.4|1712.2|1278
1617111720000|2021-03-30 13:42:00|1713.2|1712.8|1714|1713.6|1714|1713.6|1713.2|1712.8|2091
1617111730000|2021-03-30 13:42:10|1713.8|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|815
1617111740000|2021-03-30 13:42:20|1713.6|1713.2|1711.6|1711.2|1713.6|1713.4|1711.2|1710.8|6663
1617111750000|2021-03-30 13:42:30|1711.4|1711|1710.8|1710.4|1711.4|1711|1710.4|1710.2|3257
1617111760000|2021-03-30 13:42:40|1710.6|1710.2|1711.4|1711|1711.4|1711.2|1710.4|1710.2|1298
1617111770000|2021-03-30 13:42:50|1711.2|1710.8|1711.2|1710.8|1711.4|1711|1710.6|1710.4|10262
1617111780000|2021-03-30 13:43:00|1711|1710.6|1712.6|1712.2|1712.8|1712.2|1710.8|1710.4|3284
1617111790000|2021-03-30 13:43:10|1712.4|1712.4|1712.4|1712|1712.8|1712.4|1712.4|1712|962
1617111800000|2021-03-30 13:43:20|1712.6|1712.2|1712.2|1711.6|1712.8|1712.4|1712|1711.6|1779
1617111810000|2021-03-30 13:43:30|1712|1711.4|1711.4|1710.8|1712|1711.4|1710.8|1710.6|4836
1617111820000|2021-03-30 13:43:40|1711.6|1711|1711.8|1711.2|1711.8|1711.6|1711.4|1710.8|1296
1617111830000|2021-03-30 13:43:50|1712|1711.4|1712.8|1712.2|1712.8|1712.4|1712|1711.4|2768
1617111840000|2021-03-30 13:44:00|1713|1712.4|1713|1712.6|1713.2|1712.8|1712.6|1712.4|708
1617111850000|2021-03-30 13:44:10|1713.2|1712.4|1713.4|1713.2|1713.6|1713.4|1712.6|1712.4|2522
1617111860000|2021-03-30 13:44:20|1713.2|1713|1713.4|1713|1713.8|1713.4|1713|1712.8|2120
1617111870000|2021-03-30 13:44:30|1713.6|1713.2|1713.4|1713.2|1713.8|1713.6|1713.4|1713|1018
1617111880000|2021-03-30 13:44:40|1713.2|1713|1713.4|1712.8|1713.4|1713.2|1713|1712.8|6605
1617111890000|2021-03-30 13:44:50|1713.2|1712.6|1713.2|1712.6|1713.2|1712.8|1712.4|1712.2|3601
1617111900000|2021-03-30 13:45:00|1713|1712.8|1713.4|1712.8|1713.4|1713|1712.8|1712.4|1353
1617111910000|2021-03-30 13:45:10|1713.2|1712.6|1712.4|1711.8|1713.2|1712.8|1712.2|1711.8|1668
1617111920000|2021-03-30 13:45:20|1712.2|1711.6|1711.8|1711.4|1712.2|1711.8|1711.8|1711.4|500
1617111930000|2021-03-30 13:45:30|1712|1711.6|1712.2|1711.8|1712.8|1712.2|1712|1711.6|2349
1617111940000|2021-03-30 13:45:40|1712.4|1712|1712|1711.6|1712.4|1712.2|1711.8|1711.6|4067
1617111950000|2021-03-30 13:45:50|1711.8|1711.4|1712.2|1711.8|1712.8|1712.4|1711.8|1711.4|1220
1617111960000|2021-03-30 13:46:00|1712.4|1712|1712.6|1712|1712.8|1712.4|1712.2|1712|1352
1617111970000|2021-03-30 13:46:10|1712.8|1712.2|1712.8|1712.4|1713.2|1712.8|1712.6|1712.2|1525
1617111980000|2021-03-30 13:46:20|1712.6|1712.2|1712.2|1712|1712.8|1712.4|1712|1711.8|4970
1617111990000|2021-03-30 13:46:30|1712|1711.8|1712|1711.4|1712.2|1711.8|1711.6|1711.4|2324
1617112000000|2021-03-30 13:46:40|1711.8|1711.2|1712.2|1711.6|1712.2|1711.6|1711.4|1711.2|2988
1617112010000|2021-03-30 13:46:50|1712.4|1711.8|1712.2|1711.8|1712.6|1712.2|1711.8|1711.6|1047
1617112020000|2021-03-30 13:47:00|1712|1711.6|1710.8|1710.4|1712|1711.6|1710.8|1710.4|1492
1617112030000|2021-03-30 13:47:10|1710.6|1710.2|1709.4|1709|1710.6|1710.2|1709.2|1709|8347
1617112040000|2021-03-30 13:47:20|1709.6|1709.2|1710|1709.6|1710|1709.6|1709.6|1709.2|2514
1617112050000|2021-03-30 13:47:30|1710.2|1709.8|1710.6|1710.2|1710.6|1710.2|1709.8|1709.6|2404
1617112060000|2021-03-30 13:47:40|1710.8|1710.4|1709.8|1709.4|1710.8|1710.4|1709.8|1709.4|5403
1617112070000|2021-03-30 13:47:50|1709.6|1709.6|1710|1709.6|1710|1709.8|1709.4|1709.2|13425
1617112080000|2021-03-30 13:48:00|1710.2|1709.8|1710.6|1710.2|1711|1710.6|1710|1709.8|7093
1617112090000|2021-03-30 13:48:10|1710.8|1710.4|1710.2|1710|1711.2|1711|1710.2|1710|17051
1617112100000|2021-03-30 13:48:20|1710|1709.8|1710.6|1710.2|1710.8|1710.4|1710|1709.8|5673
1617112110000|2021-03-30 13:48:30|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|8920
1617112120000|2021-03-30 13:48:40|1710.4|1710.4|1709.6|1709.4|1710.4|1710.4|1709.2|1709|13291
1617112130000|2021-03-30 13:48:50|1709.8|1709.2|1709.4|1709|1710|1709.4|1709.2|1709|3702
1617112140000|2021-03-30 13:49:00|1709.2|1708.8|1709.6|1709.2|1709.6|1709.2|1709.2|1708.6|1997
1617112150000|2021-03-30 13:49:10|1709.4|1709|1709.2|1708.8|1709.6|1709|1709|1708.8|7356
1617112160000|2021-03-30 13:49:20|1709|1708.6|1709.4|1709|1709.4|1709.2|1708.6|1708.4|3600
1617112170000|2021-03-30 13:49:30|1709.2|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|1214
1617112180000|2021-03-30 13:49:40|1708.6|1708.4|1708.2|1707.6|1708.6|1708.4|1708|1707.4|11149
1617112190000|2021-03-30 13:49:50|1708.4|1707.8|1709|1708.6|1709|1708.6|1708.2|1707.8|5370
1617112200000|2021-03-30 13:50:00|1708.6|1708.4|1707.8|1707.4|1708.8|1708.6|1707.6|1707.2|7169
1617112210000|2021-03-30 13:50:10|1707.6|1707.2|1706.4|1706.2|1707.6|1707.2|1706.4|1706.2|1259
1617112220000|2021-03-30 13:50:20|1706.2|1706|1706.4|1706|1706.4|1706|1706|1705.6|7866
1617112230000|2021-03-30 13:50:30|1706.6|1706.2|1706.2|1705.8|1706.8|1706.6|1706.2|1705.8|1503
1617112240000|2021-03-30 13:50:40|1706.4|1706|1706.2|1705.8|1706.8|1706.2|1706|1705.8|5567
1617112250000|2021-03-30 13:50:50|1706|1706|1705.8|1705.4|1706|1706|1705.6|1705|5619
1617112260000|2021-03-30 13:51:00|1706|1705.6|1706.4|1706.2|1707|1706.4|1706|1705.6|25983
1617112270000|2021-03-30 13:51:10|1706.2|1706|1706.2|1705.8|1706.4|1706|1705.8|1705.4|18176
1617112280000|2021-03-30 13:51:20|1706.4|1705.6|1705.8|1705.6|1706.4|1706|1705.6|1705.4|12601
1617112290000|2021-03-30 13:51:30|1706|1705.4|1706.8|1706.4|1706.8|1706.6|1705.6|1705.4|16768
1617112300000|2021-03-30 13:51:40|1706.4|1706.2|1707.2|1706.6|1707.6|1707.4|1706.4|1706|15459
1617112310000|2021-03-30 13:51:50|1707|1706.4|1707|1706.4|1707|1706.8|1706.6|1706.4|5537
1617112320000|2021-03-30 13:52:00|1706.8|1706.6|1706.8|1706.4|1707.2|1707|1706.4|1706.2|10664
1617112330000|2021-03-30 13:52:10|1707|1706.6|1707.4|1707.2|1707.4|1707.2|1707|1706.6|1503
1617112340000|2021-03-30 13:52:20|1707.2|1707|1706.8|1706.4|1707.2|1707|1706.6|1706.4|6921
1617112350000|2021-03-30 13:52:30|1706.6|1706.2|1706.8|1706.2|1706.8|1706.6|1706.4|1706.2|5007
1617112360000|2021-03-30 13:52:40|1707|1706.4|1707|1706.4|1707.2|1706.8|1706.8|1706.4|5841
1617112370000|2021-03-30 13:52:50|1707.2|1706.6|1707|1706.8|1707.2|1706.8|1707|1706.6|4701
1617112380000|2021-03-30 13:53:00|1707.2|1706.6|1707.6|1707.4|1707.8|1707.4|1707|1706.6|2040
1617112390000|2021-03-30 13:53:10|1707.8|1707.6|1708|1707.8|1709|1708.4|1707.8|1707.4|12791
1617112400000|2021-03-30 13:53:20|1707.8|1707.6|1707.6|1707.4|1708.6|1708.4|1707.6|1707.2|20820
1617112410000|2021-03-30 13:53:30|1707.4|1707.2|1708|1707.4|1708|1707.6|1707.4|1707|573
1617112420000|2021-03-30 13:53:40|1708.2|1707.8|1708.2|1707.6|1708.6|1708.2|1708|1707.6|1384
1617112430000|2021-03-30 13:53:50|1708.4|1707.8|1709.2|1709|1709.2|1709|1708.2|1707.8|619
1617112440000|2021-03-30 13:54:00|1709.4|1709.2|1709.8|1709.6|1710|1709.8|1709.4|1709.2|569
1617112450000|2021-03-30 13:54:10|1710|1709.8|1710|1709.6|1710.8|1710.4|1709.8|1709.4|26907
1617112460000|2021-03-30 13:54:20|1709.8|1709.4|1709.8|1709.4|1709.8|1709.6|1709.4|1709.2|3072
1617112470000|2021-03-30 13:54:30|1709.6|1709.6|1709.6|1709.2|1710|1709.6|1709.2|1708.8|3806
1617112480000|2021-03-30 13:54:40|1709.2|1709|1709.6|1709|1709.8|1709.4|1709|1708.6|0
1617112490000|2021-03-30 13:54:50|1709.4|1709.2|1710|1709.6|1710|1709.8|1709.4|1709|3511
1617112500000|2021-03-30 13:55:00|1710.2|1709.8|1710|1709.6|1710.8|1710.4|1709.8|1709.4|6420
1617112510000|2021-03-30 13:55:10|1710.2|1709.8|1710|1709.6|1710.2|1710|1709.8|1709.6|502
1617112520000|2021-03-30 13:55:20|1710.2|1709.8|1711|1710.6|1711.2|1711|1710.2|1709.8|4119
1617112530000|2021-03-30 13:55:30|1711.2|1710.8|1711|1710.6|1711.2|1711|1710.8|1710.4|4205
1617112540000|2021-03-30 13:55:40|1711.2|1710.8|1711.4|1710.8|1711.8|1711.4|1711|1710.8|3506
1617112550000|2021-03-30 13:55:50|1711.2|1711|1710.4|1710.2|1711.2|1711|1710.2|1710|2788
1617112560000|2021-03-30 13:56:00|1710.6|1710.4|1711.6|1711.2|1711.6|1711.4|1710.2|1710|12462
1617112570000|2021-03-30 13:56:10|1711.4|1711|1711.8|1711.4|1712.4|1712|1711.4|1710.8|8937
1617112580000|2021-03-30 13:56:20|1712|1711.2|1711.8|1711.2|1712.2|1712|1711.6|1711.2|5741
1617112590000|2021-03-30 13:56:30|1711.6|1711.4|1711.6|1711|1711.8|1711.6|1711.2|1711|2462
1617112600000|2021-03-30 13:56:40|1711.4||1711.6||1711.6||1711.4||0
1617112610000|2021-03-30 13:56:50|1711.4|1711.2|1711|1710.8|1711.4|1711.2|1711|1710.4|1336
1617112620000|2021-03-30 13:57:00|1711.2|1710.6|1711.2|1710.8|1711.4|1711|1711|1710.6|498
1617112630000|2021-03-30 13:57:10|1711.4|1711|1711.4|1710.8|1711.4|1711.2|1710.8|1710.6|4906
1617112640000|2021-03-30 13:57:20|1711.2|1711|1712|1711.4|1712|1711.6|1711.2|1711|3504
1617112650000|2021-03-30 13:57:30|1712.2|1711.6|1711.8|1711.4|1712.2|1712|1711.8|1711.4|1991
1617112660000|2021-03-30 13:57:40|1711.6|1711.6|1712.2|1711.8|1712.4|1712|1711.6|1711.6|1479
1617112670000|2021-03-30 13:57:50|1712|1711.6|1712.4|1711.8|1712.4|1711.8|1711.6|1711.2|487
1617112680000|2021-03-30 13:58:00|1712.2|1712.2|1712.8|1712.4|1713.4|1713|1712.2|1712|12874
1617112690000|2021-03-30 13:58:10|1712.6|1712.6|1712.2|1711.8|1713|1712.6|1712.2|1711.8|2499
1617112700000|2021-03-30 13:58:20|1712.4|1712|1712.6|1712.2|1713|1712.6|1712.4|1712|11561
1617112710000|2021-03-30 13:58:30|1713|1712.4|1712.8|1712.6|1713.2|1712.8|1712.8|1712.2|4701
1617112720000|2021-03-30 13:58:40|1712.6|1712.4|1712.6|1712.2|1712.8|1712.4|1712.6|1712.2|3629
1617112730000|2021-03-30 13:58:50|1712.4|1712.4|1712.6|1712.2|1713.4|1713|1712.4|1712.2|9766
1617112740000|2021-03-30 13:59:00|1712.8|1712.4|1713.4|1713|1713.4|1713|1712.8|1712.2|1124
1617112750000|2021-03-30 13:59:10|1713.2|1712.8|1713|1712.6|1713.2|1713|1712.6|1712.4|1917
1617112760000|2021-03-30 13:59:20|1712.8|1712.4|1713|1712.4|1713|1712.6|1712.6|1712.2|715
1617112770000|2021-03-30 13:59:30|1713.2|1713|1712.8|1712.2|1713.2|1713|1712.2|1712|1716
1617112780000|2021-03-30 13:59:40|1713|1712.4|1713|1712.8|1713.2|1712.8|1713|1712.2|350
1617112790000|2021-03-30 13:59:50|1712.8|1712.6|1713.2|1712.8|1713.2|1713|1712.8|1712.6|2626
1617112800000|2021-03-30 14:00:00|1713|1712.6|1713.4|1712.8|1713.6|1712.8|1712.6|1712.4|4842
1617112810000|2021-03-30 14:00:10|1713.2|1712|1713.4|1713|1713.4|1713|1712.6|1712|21764
1617112820000|2021-03-30 14:00:20|1713.6|1713.2|1713.8|1713.4|1714|1713.6|1713.4|1713|8087
1617112830000|2021-03-30 14:00:30|1713.6|1713.2|1714|1713.6|1714|1713.8|1713.4|1713|1517
1617112840000|2021-03-30 14:00:40|1713.8|1713.8|1713.8|1713.4|1714|1713.8|1713.4|1713.2|1602
1617112850000|2021-03-30 14:00:50|1714|1713.2|1714.2|1713.8|1714.2|1714|1714|1713.2|3735
1617112860000|2021-03-30 14:01:00|1714.4|1713.6|1714.4|1714|1714.8|1714.4|1714.2|1713.6|2501
1617112870000|2021-03-30 14:01:10|1714.6|1714.2|1714.6|1714|1714.6|1714.2|1714.2|1714|2500
1617112880000|2021-03-30 14:01:20|1714.4|1714.2|1713.6|1713.2|1714.4|1714.2|1713.2|1713|5002
1617112890000|2021-03-30 14:01:30|1713.8|1713.4|1713.8|1713.4|1714|1713.6|1713.4|1713|1623
1617112900000|2021-03-30 14:01:40|1713.6|1713.2|1713.4|1712.8|1713.6|1713.2|1713.4|1712.8|0
1617112910000|2021-03-30 14:01:50|1713.6|1713|1713.4|1713|1713.8|1713.4|1713.4|1713|2453
1617112920000|2021-03-30 14:02:00|1713.6|1713.2|1714|1713.6|1714.4|1714|1713.6|1713.2|5773
1617112930000|2021-03-30 14:02:10|1713.8|1713.4|1714|1713.4|1714|1713.6|1713.6|1713.4|2971
1617112940000|2021-03-30 14:02:20|1713.8|1713.2|1713.8|1713.4|1714.2|1714|1713.6|1713.2|4795
1617112950000|2021-03-30 14:02:30|1714|1713.6|1714|1713.6|1714.2|1714|1713.8|1713.6|1505
1617112960000|2021-03-30 14:02:40|1713.8|1713.4|1714|1713.6|1714.2|1713.8|1713.8|1713.4|1104
1617112970000|2021-03-30 14:02:50|1714.2|1713.8|1714.2|1713.8|1714.4|1714.2|1714.2|1713.8|4752
1617112980000|2021-03-30 14:03:00|1714|1713.6|1714.2|1713.8|1714.2|1714|1713.8|1713.6|3215
1617112990000|2021-03-30 14:03:10|1714.4|1714|1714.4|1714|1714.6|1714.4|1714.2|1714|3139
1617113000000|2021-03-30 14:03:20|1714.6|1714.2|1714.2|1713.8|1714.6|1714.2|1714|1713.8|1808
1617113010000|2021-03-30 14:03:30|1714.4|1714|1714|1713.4|1714.4|1714|1714|1713.4|1217
1617113020000|2021-03-30 14:03:40||1713.6||1713.6||1713.6||1713.6|0
1617113030000|2021-03-30 14:03:50|1713.8|1713.4|1713.4|1713.2|1714|1713.6|1713.2|1713|8408
1617113040000|2021-03-30 14:04:00|1713.2|1713|1714.6|1714.2|1714.8|1714.4|1713.2|1713|36332
1617113050000|2021-03-30 14:04:10|1714.8|1714|1714.2|1714|1714.8|1714.6|1714.2|1713.8|11465
1617113060000|2021-03-30 14:04:20|1714|1713.8|1714.4|1713.8|1714.6|1714.2|1714|1713.8|13225
1617113070000|2021-03-30 14:04:30|1714.6|1714|1714.4|1714|1714.6|1714.4|1714|1713.6|1831
1617113080000|2021-03-30 14:04:40|1714.2|1713.8|1713.6|1713|1714.2|1713.8|1713.2|1713|1798
1617113090000|2021-03-30 14:04:50|1713.4|1712.8|1713.4|1713|1713.4|1713|1712.8|1712.4|2750
1617113100000|2021-03-30 14:05:00|1713.6|1713.2|1714|1713.6|1714.2|1714|1713.4|1713|2046
1617113110000|2021-03-30 14:05:10|1714.2|1713.8|1714|1713.8|1714.4|1714|1714|1713.6|3203
1617113120000|2021-03-30 14:05:20|1713.8|1713.6|1714|1713.8|1714.2|1714|1713.8|1713.6|5363
1617113130000|2021-03-30 14:05:30|1714.2|1714|1714.4|1714|1714.4|1714.2|1713.6|1713.4|5257
1617113140000|2021-03-30 14:05:40|1714.6|1714.2|1714.4|1714.2|1714.6|1714.4|1714.2|1714|1828
1617113150000|2021-03-30 14:05:50|1714.2|1714|1714.2|1713.8|1714.4|1714|1714|1713.8|717
1617113160000|2021-03-30 14:06:00|1714.4|1713.6|1713.8|1713.2|1714.4|1713.6|1713.6|1713.2|1828
1617113170000|2021-03-30 14:06:10|1713.6|1713.4|1713.6|1713|1713.8|1713.4|1713.4|1713|6343
1617113180000|2021-03-30 14:06:20|1713.8|1713.2|1713.2|1713|1714.2|1713.8|1713.2|1713|4282
1617113190000|2021-03-30 14:06:30|1713.4|1712.8|1712.4|1712|1713.4|1712.8|1712.4|1712|3213
1617113200000|2021-03-30 14:06:40|1712.2|1711.8|1712.6|1712.4|1712.8|1712.4|1712.2|1711.8|3207
1617113210000|2021-03-30 14:06:50|1712.4|1712.2|1712.2|1711.8|1712.6|1712.4|1712|1711.8|6646
1617113220000|2021-03-30 14:07:00|1712.4|1712|1712.4|1712|1712.8|1712.4|1712.4|1712|627
1617113230000|2021-03-30 14:07:10|1712.6|1712.2|1712.6|1712.2|1713.2|1712.8|1712.6|1712|1179
1617113240000|2021-03-30 14:07:20||1712.4||1712.2||1712.4||1712|417
1617113250000|2021-03-30 14:07:30|1712.4|1712.4|1713.2|1712.8|1713.6|1713.2|1712.4|1712.2|3596
1617113260000|2021-03-30 14:07:40|1713.4|1712.6|1713.6|1713.2|1713.6|1713.4|1713.4|1712.6|300
1617113270000|2021-03-30 14:07:50|1713.4|1713.4|1713.4|1712.8|1713.6|1713.4|1713.4|1712.8|1105
1617113280000|2021-03-30 14:08:00|1713.2|1713|1713.4|1713|1713.4|1713|1713|1712.8|550
1617113290000|2021-03-30 14:08:10|1713.2|1712.8|1713.8|1713.4|1714|1713.8|1713|1712.8|1829
1617113300000|2021-03-30 14:08:20|1713.6|1713.2|1713.6|1713.2|1713.8|1713.6|1713.4|1713.2|2819
1617113310000|2021-03-30 14:08:30|1713.8|1713.4|1713.6|1713.2|1713.8|1713.6|1713.4|1713.2|2042
1617113320000|2021-03-30 14:08:40|1713.4|1713|1713|1712.8|1713.4|1713|1713|1712.8|6007
1617113330000|2021-03-30 14:08:50|1713.2|1713|1713.8|1713.4|1713.8|1713.4|1713.2|1712.8|2253
1617113340000|2021-03-30 14:09:00|1713.6|1713.6|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|774
1617113350000|2021-03-30 14:09:10|1713.6|1713.2|1713.8|1713.4|1714.2|1713.8|1713.2|1713|11370
1617113360000|2021-03-30 14:09:20|1713.6|1713.2|1714|1713.4|1714|1713.8|1713.6|1713.2|2605
1617113370000|2021-03-30 14:09:30|1714.2|1713.6|1714.4|1714.2|1714.4|1714.2|1714.2|1713.6|531
1617113380000|2021-03-30 14:09:40|1714.6|1714.4|1714.6|1714|1714.8|1714.6|1714.6|1714|3357
1617113390000|2021-03-30 14:09:50|1714.4|1714.2|1714.6|1714.4|1714.6|1714.4|1714.2|1714|3321
1617113400000|2021-03-30 14:10:00|1714.8|1714.6|1714.6|1714.2|1714.8|1714.6|1714.4|1714|5437
1617113410000|2021-03-30 14:10:10|1714.4|1714|1714.4|1713.8|1714.4|1714.2|1714|1713.6|1232
1617113420000|2021-03-30 14:10:20|1714.2|1714|1713.8|1713.6|1714.4|1714|1713.8|1713.4|6815
1617113430000|2021-03-30 14:10:30|1714|1713.8|1713.8|1713.4|1714.2|1713.8|1713.6|1713.4|866
1617113440000|2021-03-30 14:10:40|1714|1713.6|1714.6|1714.2|1714.8|1714.6|1714|1713.6|12439
1617113450000|2021-03-30 14:10:50|1714.4|1714|1714.4|1714|1714.4|1714.2|1714.2|1714|1291
1617113460000|2021-03-30 14:11:00|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1713.8|1713.4|3308
1617113470000|2021-03-30 14:11:10|1714.2|1713.8|1714.4|1714.2|1714.4|1714.2|1714|1713.6|1617
1617113480000|2021-03-30 14:11:20|1714.6|1714.4|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|981
1617113490000|2021-03-30 14:11:30|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|0
1617113500000|2021-03-30 14:11:40|1714.4|1714|1714|1713.8|1714.4|1714|1714|1713.8|307
1617113510000|2021-03-30 14:11:50|1713.8|1713.6|1713.8|1713.4|1714|1713.6|1713.6|1713.2|1586
1617113520000|2021-03-30 14:12:00|1713.4|1713.2|1713.8|1713.6|1714|1713.8|1713.4|1713.2|1292
1617113530000|2021-03-30 14:12:10|1714|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|465
1617113540000|2021-03-30 14:12:20|1713.8|1713.4|1713.4|1713.2|1713.8|1713.4|1713|1712.6|5875
1617113550000|2021-03-30 14:12:30|1713.6|1713.4|1713.2|1713|1713.6|1713.4|1713|1712.8|2532
1617113560000|2021-03-30 14:12:40|1713.4|1713.2|1713.6|1713.2|1714|1713.6|1713.4|1713.2|1204
1617113570000|2021-03-30 14:12:50|1713.8|1713.4|1714|1713.4|1714|1713.6|1713.8|1713.4|1
1617113580000|2021-03-30 14:13:00|1713.8|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.4|0
1617113590000|2021-03-30 14:13:10|1713.8|1713.8|1714|1713.8|1714|1713.8|1713.8|1713.4|0
1617113600000|2021-03-30 14:13:20|1714.2|1713.6|1714.4|1714|1714.4|1714|1714.2|1713.6|1384
1617113610000|2021-03-30 14:13:30|1714.6|1714.2|1714.8|1714.4|1714.8|1714.6|1714.4|1714.2|2553
1617113620000|2021-03-30 14:13:40||1714.6||1714.6||1714.6||1714.4|15
1617113630000|2021-03-30 14:13:50|1715|1714.8|1714.6|1714.4|1715|1714.8|1714.6|1714.4|2488
1617113640000|2021-03-30 14:14:00|1714.8|1714.6|1714.6|1714.4|1715|1714.8|1714.6|1714.4|808
1617113650000|2021-03-30 14:14:10|1714.8|1714.6|1714.4|1714.2|1714.8|1714.6|1714.4|1714.2|1206
1617113660000|2021-03-30 14:14:20|1714.6|1714.4|1714.2|1714|1714.6|1714.4|1714.2|1714|1360
1617113670000|2021-03-30 14:14:30|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|16
1617113680000|2021-03-30 14:14:40|1714.4|1714|1714.2|1713.8|1714.4|1714|1713.8|1713.4|1674
1617113690000|2021-03-30 14:14:50|1714|1713.6|1713.6|1713.4|1714|1713.6|1713.6|1713.2|145
1617113700000|2021-03-30 14:15:00|1713.8|1713.6|1714.6|1714|1714.6|1714.2|1713.8|1713.4|1161
1617113710000|2021-03-30 14:15:10|1714.4|1714.2|1714.2|1713.6|1714.4|1714.2|1714.2|1713.6|534
1617113720000|2021-03-30 14:15:20|1714|1713.8|1714.2|1713.6|1714.2|1713.8|1713.8|1713.6|117
1617113730000|2021-03-30 14:15:30|1714|1713.8|1714|1713.6|1714.4|1714|1714|1713.6|0
1617113740000|2021-03-30 14:15:40|1714.2|1713.8|1713.8|1713.6|1714.2|1714|1713.8|1713.4|140
1617113750000|2021-03-30 14:15:50|1714|1713.8|1714|1713.6|1714.4|1714.2|1714|1713.6|2116
1617113760000|2021-03-30 14:16:00|1713.8|1713.4|1713.6|1713.2|1714|1713.6|1713.4|1713.2|1198
1617113770000|2021-03-30 14:16:10|1713.8|1713.4|1713.4|1713.2|1714.2|1713.8|1713.2|1713|4110
1617113780000|2021-03-30 14:16:20|1713.2|1713|1713.2|1712.6|1713.2|1713|1712.6|1712|6226
1617113790000|2021-03-30 14:16:30|1713.4|1712.8|1713.6|1713.4|1714|1713.6|1713.4|1712.8|3663
1617113800000|2021-03-30 14:16:40|1713.8|1713.6|1713.4|1713|1713.8|1713.6|1713|1712.8|6140
1617113810000|2021-03-30 14:16:50|1713.2|1712.8|1712.8|1712.4|1713.2|1712.8|1712.6|1712.2|5566
1617113820000|2021-03-30 14:17:00|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|2479
1617113830000|2021-03-30 14:17:10|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|20
1617113840000|2021-03-30 14:17:20|1713.4|1713|1713.2|1712.8|1713.4|1713.2|1713|1712.8|1866
1617113850000|2021-03-30 14:17:30|1713|1713|1712.8|1712.4|1713|1713|1712.4|1712.2|2306
1617113860000|2021-03-30 14:17:40|1713|1712.6|1713|1712.4|1713.2|1712.8|1712.6|1712.4|2052
1617113870000|2021-03-30 14:17:50|1712.8|1712.6|1713.4|1713|1713.4|1713.2|1712.8|1712.6|6
1617113880000|2021-03-30 14:18:00|1713.2|1713.2|1713.2|1713|1713.4|1713.2|1713.2|1713|434
1617113890000|2021-03-30 14:18:10|1713|1712.8|1714|1713.6|1714|1713.6|1713|1712.8|1959
1617113900000|2021-03-30 14:18:20|1713.8|1713.4|1714.4|1714|1714.6|1714.2|1713.6|1713.4|8162
1617113910000|2021-03-30 14:18:30|1714.2|1713.8|1714|1713.6|1714.2|1714|1713.8|1713.6|701
1617113920000|2021-03-30 14:18:40|1713.8|1713.4|1713.2|1713|1713.8|1713.4|1713.2|1712.6|1952
1617113930000|2021-03-30 14:18:50|1713.4|1713.2|1713|1712.6|1713.6|1713.2|1712.8|1712.6|1581
1617113940000|2021-03-30 14:19:00|1713.2|1712.8|1713.8|1713.2|1713.8|1713.4|1713.2|1712.8|1956
1617113950000|2021-03-30 14:19:10|1714|1713.4|1714|1713.4|1714.4|1714|1713.8|1713.4|10624
1617113960000|2021-03-30 14:19:20|1713.8|1713.6|1713.8|1713.4|1714|1713.6|1713.6|1713.4|1646
1617113970000|2021-03-30 14:19:30|1714|1713.6|1714.2|1713.8|1714.2|1714|1713.8|1713.4|1649
1617113980000|2021-03-30 14:19:40|1714|1713.6|1713.8|1713.4|1714|1713.8|1713.6|1713.4|652
1617113990000|2021-03-30 14:19:50|1714|1713.6|1714.6|1714.2|1714.8|1714.6|1713.8|1713.6|13566
1617114000000|2021-03-30 14:20:00|1714.4|1714.4|1714.2|1714|1714.4|1714.4|1714|1713.6|1486
1617114010000|2021-03-30 14:20:10|1714.4|1713.8|1714|1713.4|1714.6|1714.2|1713.6|1713.4|3924
1617114020000|2021-03-30 14:20:20|1713.8|1713.6|1713.8|1713.4|1714.4|1714|1713.8|1713.4|4548
1617114030000|2021-03-30 14:20:30|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|1288
1617114040000|2021-03-30 14:20:40|1714|1713.6|1714|1713.4|1714|1713.6|1713.8|1713.4|129
1617114050000|2021-03-30 14:20:50|1713.8|1713.6|1713.6|1713.2|1714|1713.6|1713.4|1713.2|1367
1617114060000|2021-03-30 14:21:00|1713.4|1713|1713.4|1713|1713.4|1713.2|1713|1712.6|1861
1617114070000|2021-03-30 14:21:10|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|177
1617114080000|2021-03-30 14:21:20|1713|1712.6|1712.6|1712|1713|1712.8|1712.6|1712|23
1617114090000|2021-03-30 14:21:30|1712.4|1712.2|1713.2|1712.8|1713.2|1712.8|1712.2|1712|2803
1617114100000|2021-03-30 14:21:40|1713|1713|1712.6|1712.2|1713|1713|1712.4|1712|3067
1617114110000|2021-03-30 14:21:50|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|0
1617114120000|2021-03-30 14:22:00|1713|1712.8|1711|1710.8|1713|1712.8|1711|1710.8|4451
1617114130000|2021-03-30 14:22:10|1711.2|1711|1711.4|1711.2|1711.6|1711.4|1711|1710.8|778
1617114140000|2021-03-30 14:22:20|1711.2|1711|1712|1711.6|1712|1711.6|1711.2|1710.8|116
1617114150000|2021-03-30 14:22:30|1712.2|1711.8|1712.4|1711.8|1712.6|1712.2|1712|1711.8|1383
1617114160000|2021-03-30 14:22:40|1712.2|1712|1712.8|1712.4|1712.8|1712.4|1712.2|1712|350
1617114170000|2021-03-30 14:22:50|1712.6|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|0
1617114180000|2021-03-30 14:23:00|1712.6|1712.2|1712.8|1712.2|1712.8|1712.4|1712.4|1712.2|2134
1617114190000|2021-03-30 14:23:10|1713|1712.4|1713.4|1713|1713.6|1713.2|1713|1712.4|680
1617114200000|2021-03-30 14:23:20|1713.2|1712.8|1713|1712.6|1713.4|1713|1712.6|1712.4|2261
1617114210000|2021-03-30 14:23:30|1713.2|1712.8|1713|1712.6|1713.4|1713|1712.8|1712.6|1304
1617114220000|2021-03-30 14:23:40|1713.2|1712.8|1713.4|1713|1713.6|1713.2|1713.2|1712.8|841
1617114230000|2021-03-30 14:23:50||1712.8||1713||1713||1712.8|0
1617114240000|2021-03-30 14:24:00|1713.2|1712.8|1713.2|1712.6|1713.2|1712.8|1713|1712.6|980
1617114250000|2021-03-30 14:24:10|1713|1712.8|1713.4|1712.8|1713.6|1713.4|1712.8|1712.8|1141
1617114260000|2021-03-30 14:24:20|1713|1713|1713.4|1713|1713.4|1713|1713|1712.6|1838
1617114270000|2021-03-30 14:24:30|1713.6|1713.2|1713.6|1713.2|1714|1713.4|1713.6|1713|1743
1617114280000|2021-03-30 14:24:40|1713.4|1713.4|1713.8|1713.4|1713.8|1713.6|1713.4|1713.2|5241
1617114290000|2021-03-30 14:24:50|1714|1713.6|1713.8|1713.6|1714|1713.8|1713.8|1713.4|2958
1617114300000|2021-03-30 14:25:00|1714|1713.8|1714.4|1714.2|1714.6|1714.2|1714|1713.8|2548
1617114310000|2021-03-30 14:25:10|1714.6|1714.4|1715|1714.4|1715|1714.8|1714.6|1714.2|922
1617114320000|2021-03-30 14:25:20|1714.8|1714.6|1715.4|1715|1715.6|1715.2|1714.8|1714.6|12008
1617114330000|2021-03-30 14:25:30|1715.6|1714.8|1715.2|1714.8|1715.6|1715|1714.8|1714.6|4713
1617114340000|2021-03-30 14:25:40|1715.4|1715|1715.6|1715.2|1715.8|1715.6|1715.4|1715|538
1617114350000|2021-03-30 14:25:50|1715.8|1715.4|1716|1715.8|1716.6|1716.2|1715.6|1715.2|40327
1617114360000|2021-03-30 14:26:00|1716.2|1715.6|1716.4|1716|1716.4|1716.2|1715.6|1715.4|11873
1617114370000|2021-03-30 14:26:10|1716.2|1715.8|1716.6|1716.2|1716.8|1716.6|1716|1715.8|8497
1617114380000|2021-03-30 14:26:20|1716.4|1716|1716.4|1716|1716.6|1716.2|1716|1715.8|5365
1617114390000|2021-03-30 14:26:30|1716.2|1715.8|1716.2|1715.6|1716.2|1716|1716|1715.6|2143
1617114400000|2021-03-30 14:26:40|1716|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.6|4195
1617114410000|2021-03-30 14:26:50|1716|1716|1716|1715.6|1716.2|1716|1715.8|1715.6|2799
1617114420000|2021-03-30 14:27:00|1715.8|1715.4|1716.2|1715.6|1716.2|1715.8|1715.4|1715|3762
1617114430000|2021-03-30 14:27:10|1716|1715.4|1715.6|1715.2|1716|1715.4|1715.6|1715.2|350
1617114440000|2021-03-30 14:27:20|1715.2|1715|1715.6|1715.2|1715.6|1715.4|1715.2|1715|4765
1617114450000|2021-03-30 14:27:30|1715.4|1715|1715.6|1715|1715.6|1715.2|1715.2|1715|224
1617114460000|2021-03-30 14:27:40|1715.4|1715.2|1715.4|1715|1715.6|1715.2|1715.2|1715|520
1617114470000|2021-03-30 14:27:50|1715.6|1715.2|1715.6|1715.2|1716|1715.8|1715.4|1715.2|4916
1617114480000|2021-03-30 14:28:00|1715.4|1715|1715.4|1715|1715.4|1715|1715.2|1714.8|0
1617114500000|2021-03-30 14:28:20|1715.2|1715.2|1715|1714.6|1715.4|1715.2|1714.8|1714.6|1678
1617114510000|2021-03-30 14:28:30||1714.8||1714.6||1714.8||1714.6|0
1617114520000|2021-03-30 14:28:40|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.6|3633
1617114530000|2021-03-30 14:28:50|1715.2|1715|1715.6|1715.2|1716|1715.8|1715|1714.8|2477
1617114550000|2021-03-30 14:29:10|1715.4|1715.4|1716|1715.6|1716|1715.6|1715.4|1715.2|1776
1617114560000|2021-03-30 14:29:20|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.4|35
1617114570000|2021-03-30 14:29:30|1716|1715.6|1716.4|1716|1716.6|1716.2|1715.8|1715.6|1626
1617114580000|2021-03-30 14:29:40|1716.2|1716.2|1716.4|1716|1716.6|1716.2|1716.2|1716|2087
1617114590000|2021-03-30 14:29:50|1716.6|1716.2|1716.6|1716.2|1716.8|1716.6|1716.4|1716.2|1703
1617114600000|2021-03-30 14:30:00|1716.4|1716|1716.2|1715.8|1716.4|1716.2|1716|1715.6|4194
1617114610000|2021-03-30 14:30:10|1716|1716|1715.4|1715.2|1716|1716|1715.4|1715.2|8186
1617114620000|2021-03-30 14:30:20|1715.6|1715.4|1715.4|1715|1715.6|1715.4|1715.2|1715|5261
1617114630000|2021-03-30 14:30:30|1715.2|1714.8|1715.6|1715.2|1715.8|1715.4|1715|1714.8|9059
1617114640000|2021-03-30 14:30:40|1715.4|1715|1715.4|1715|1715.6|1715.2|1715.2|1715|4302
1617114650000|2021-03-30 14:30:50|1715.2|1715.2|1715.4|1715|1715.4|1715.2|1715.2|1715|1100
1617114660000|2021-03-30 14:31:00|1715.6|1715.2|1716|1715.4|1716|1715.6|1715.6|1715.2|653
1617114670000|2021-03-30 14:31:10|1716.2|1715.6|1716|1715.8|1716.4|1716.2|1715.8|1715.6|8020
1617114680000|2021-03-30 14:31:20|1715.8|1715.6|1715.6|1715.2|1716|1715.6|1715.2|1715|4133
1617114690000|2021-03-30 14:31:30|1715.8|1715.4|1715.8|1715.4|1716.2|1716|1715.8|1715.2|2289
1617114700000|2021-03-30 14:31:40|1716|1715.6|1716|1715.6|1716|1715.8|1716|1715.6|407
1617114710000|2021-03-30 14:31:50|1715.8|1715.8|1716|1715.8|1716.4|1716|1715.8|1715.8|2791
1617114720000|2021-03-30 14:32:00|1716.2|1716|1716.6|1716.2|1716.6|1716.2|1716.2|1716|682
1617114730000|2021-03-30 14:32:10|1716.4|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|1303
1617114740000|2021-03-30 14:32:20|1716.4||1716.4||1716.4||1716.4||0
1617114750000|2021-03-30 14:32:30|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1715.8|1715.6|1588
1617114760000|2021-03-30 14:32:40|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.6|1715.2|5355
1617114770000|2021-03-30 14:32:50|1715.4|1715.2|1715.8|1715.4|1715.8|1715.4|1715.4|1715.2|932
1617114780000|2021-03-30 14:33:00|1715.6|1715.2|1716.6|1716|1716.6|1716.2|1715.6|1715.2|2474
1617114790000|2021-03-30 14:33:10|1716.4|1716.2|1716.4|1716|1716.8|1716.2|1716.2|1716|652
1617114800000|2021-03-30 14:33:20|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|1160
1617114810000|2021-03-30 14:33:30|1716.2|1716|1715.8|1715.6|1716.4|1716|1715.8|1715.4|7906
1617114820000|2021-03-30 14:33:40|1715.6|1715.4|1715.6|1715.4|1716|1715.6|1715.6|1715.2|5364
1617114830000|2021-03-30 14:33:50|1715.4|1715.2|1715.2|1715|1715.4|1715.2|1715|1714.8|4516
1617114840000|2021-03-30 14:34:00|1715|1714.8|1716.2|1715.8|1716.2|1715.8|1715|1714.8|3628
1617114850000|2021-03-30 14:34:10|1716|1716|1715.8|1715.6|1716|1716|1715.8|1715.4|2278
1617114860000|2021-03-30 14:34:20|1716|1715.8|1715.8|1715.6|1716|1715.8|1715.8|1715.4|1548
1617114870000|2021-03-30 14:34:30|1715.6|1715.4|1716.2|1715.8|1716.2|1716|1715.4|1715.2|3419
1617114880000|2021-03-30 14:34:40|1716|1715.6|1716.2|1715.8|1716.2|1716|1715.8|1715.4|3526
1617114890000|2021-03-30 14:34:50||1716||1716||1716||1716|0
1617114900000|2021-03-30 14:35:00|1716.4|1716.2|1716.6|1716.4|1716.8|1716.4|1716|1715.8|12117
1617114910000|2021-03-30 14:35:10|1716.4|1716.2|1716|1715.6|1716.6|1716.4|1716|1715.6|3951
1617114920000|2021-03-30 14:35:20|1715.8|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.6|641
1617114940000|2021-03-30 14:35:40|1715.8|1715.4|1716|1715.4|1716|1715.6|1715.6|1715.4|1617
1617114950000|2021-03-30 14:35:50|1715.8||1715.8||1715.8||1715.8||0
1617114960000|2021-03-30 14:36:00|1716|1715.6|1716|1715.8|1716.2|1715.8|1716|1715.6|543
1617114970000|2021-03-30 14:36:10|1715.8|1715.6|1715.4|1715|1715.8|1715.6|1715.2|1715|5422
1617114980000|2021-03-30 14:36:20|1715.6|1715.2|1715.6|1715|1715.6|1715.4|1715.4|1715|555
1617114990000|2021-03-30 14:36:30|1715.4|1714.8|1714.6|1714.4|1715.6|1714.8|1714.4|1714.2|2721
1617115000000|2021-03-30 14:36:40|1714.8|1714.6|1714|1713.6|1715|1714.6|1714|1713.6|1307
1617115010000|2021-03-30 14:36:50|1713.8|1713.8|1714.2|1713.8|1714.2|1713.8|1713.6|1713.4|2082
1617115020000|2021-03-30 14:37:00|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.4|1714|219
1617115030000|2021-03-30 14:37:10|1714.6|1714.2|1714|1713.6|1714.8|1714.4|1713.8|1713.4|3143
1617115040000|2021-03-30 14:37:20|1714.2|1713.4|1714|1713.6|1714.2|1714|1713.8|1713.4|4
1617115050000|2021-03-30 14:37:30|1714.2|1713.8|1714.4|1714.2|1714.8|1714.4|1714.2|1713.8|5155
1617115060000|2021-03-30 14:37:40|1714.2|1714|1714|1713.6|1714.4|1714.2|1714|1713.6|1948
1617115070000|2021-03-30 14:37:50|1713.8|1713.8|1714|1713.6|1714.4|1714|1713.8|1713.6|49
1617115080000|2021-03-30 14:38:00|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.6|6003
1617115090000|2021-03-30 14:38:10|1714.4|1714|1713.6|1713.2|1714.6|1714.2|1713.6|1713.2|651
1617115100000|2021-03-30 14:38:20|1713.4|1713|1713.8|1713.4|1713.8|1713.6|1713|1712.8|3685
1617115110000|2021-03-30 14:38:30|1714|1713.6|1714.4|1714|1714.4|1714.2|1713.8|1713.6|2633
1617115120000|2021-03-30 14:38:40|1714.2|1714.2|1714.6|1714.2|1714.8|1714.4|1714.2|1714.2|797
1617115130000|2021-03-30 14:38:50|1714.8|1714.4|1715.4|1715|1715.4|1715.2|1714.8|1714.4|420
1617115140000|2021-03-30 14:39:00|1715.2|1714.8|1715.6|1715.4|1715.6|1715.4|1715|1714.8|6530
1617115150000|2021-03-30 14:39:10|1715.8|1715.2|1715.6|1715.2|1715.8|1715.6|1715.2|1715|3977
1617115160000|2021-03-30 14:39:20|1715.4|1715.4|1715.8|1715.4|1715.8|1715.4|1715.4|1715.2|0
1617115170000|2021-03-30 14:39:30|1716|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|0
1617115180000|2021-03-30 14:39:40|1716.2|1716|1716.2|1715.8|1716.4|1716|1716|1715.8|1528
1617115190000|2021-03-30 14:39:50|1716.4|1716|1716|1715.8|1716.4|1716|1716|1715.8|0
1617115200000|2021-03-30 14:40:00|1716.2|1716|1716.8|1716.4|1716.8|1716.4|1716|1715.8|1273
1617115210000|2021-03-30 14:40:10|1716.6|1716.2|1717|1716.6|1717|1716.6|1716.4|1716.2|1006
1617115220000|2021-03-30 14:40:20|1717.2|1716.8|1717.6|1717.2|1717.6|1717.4|1717.2|1716.8|12432
1617115230000|2021-03-30 14:40:30|1717.8|1717.4|1718.4|1717.8|1718.6|1718.4|1717.8|1717.4|14020
1617115240000|2021-03-30 14:40:40|1718.2|1717.6|1718.4|1717.8|1718.4|1718|1718|1717.6|1159
1617115250000|2021-03-30 14:40:50|1718.6|1718|1718|1717.6|1718.6|1718.4|1717.6|1717.4|17177
1617115260000|2021-03-30 14:41:00|1717.8||1717.8||1717.8||1717.8||0
1617115270000|2021-03-30 14:41:10|1717.6|1717.4|1717.8|1717.4|1717.8|1717.4|1717.2|1717|14293
1617115280000|2021-03-30 14:41:20|1718|1717.2|1718|1717.6|1718|1717.8|1717.8|1717.2|1750
1617115290000|2021-03-30 14:41:30|1717.6|1717.4|1717.8|1717.4|1718|1717.8|1717.4|1717.2|4490
1617115300000|2021-03-30 14:41:40|1717.6|1717.2|1718|1717.6|1718.2|1717.8|1717.2|1717|6268
1617115310000|2021-03-30 14:41:50|1717.8|1717.4|1717.2|1716.6|1717.8|1717.4|1717|1716.6|6690
1617115320000|2021-03-30 14:42:00|1717.4|1716.8|1717.6|1717.2|1718|1717.4|1717|1716.8|14647
1617115330000|2021-03-30 14:42:10|1717.4|1717|1717.2|1717|1717.6|1717.2|1717|1716.8|1613
1617115340000|2021-03-30 14:42:20|1717.4|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717.2|1204
1617115350000|2021-03-30 14:42:30|1717.8|1717.4|1717.4|1717.2|1717.8|1717.4|1717.4|1717.2|500
1617115360000|2021-03-30 14:42:40|1717.2|1717|1717.2|1716.8|1717.4|1717.2|1717|1716.8|2260
1617115370000|2021-03-30 14:42:50|1717|1717|1717.2|1717|1717.4|1717|1717|1716.8|797
1617115380000|2021-03-30 14:43:00|1717.4|1717.2|1717.6|1717.2|1718|1717.8|1717.4|1717.2|3757
1617115390000|2021-03-30 14:43:10|1717.4|1717|1716.6|1716.2|1718.4|1717.6|1716.6|1716|44012
1617115400000|2021-03-30 14:43:20|1716.8|1716.4|1716.8|1716.4|1717.2|1716.8|1716.8|1716.2|7369
1617115410000|2021-03-30 14:43:30|1716.6|1716.2|1716.4|1716|1717.2|1717|1716|1715.8|36218
1617115420000|2021-03-30 14:43:40|1716.2|1715.8|1715.6|1715.2|1716.2|1715.8|1715.6|1715.2|2314
1617115430000|2021-03-30 14:43:50|1715.8|1715.4|1716.2|1715.8|1716.2|1715.8|1715.6|1715.2|7700
1617115440000|2021-03-30 14:44:00|1716|1715.6|1715.4|1715.2|1716.2|1715.6|1715.4|1715.2|2412
1617115450000|2021-03-30 14:44:10|1715.6|1715|1715.4|1715|1715.6|1715.4|1715.4|1715|2166
1617115460000|2021-03-30 14:44:20|1715.2|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|403
1617115470000|2021-03-30 14:44:30|1715.4|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1715|1123
1617115480000|2021-03-30 14:44:40|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.6|1715.4|0
1617115490000|2021-03-30 14:44:50|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.4|584
1617115500000|2021-03-30 14:45:00|1715.6|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|2360
1617115510000|2021-03-30 14:45:10|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.8|1715.4|2844
1617115520000|2021-03-30 14:45:20|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|1420
1617115530000|2021-03-30 14:45:30|1715.8|1715.4|1715.6|1715.4|1715.8|1715.6|1715.4|1715.2|1193
1617115540000|2021-03-30 14:45:40|1715.8|1715.6|1716.2|1716|1716.2|1716|1715.6|1715.4|2906
1617115550000|2021-03-30 14:45:50|1716.4|1715.8|1716.6|1716|1716.6|1716.4|1716.4|1715.8|670
1617115560000|2021-03-30 14:46:00|1716.4|1715.8|1716|1715.6|1716.4|1716.2|1715.8|1715.6|23156
1617115570000|2021-03-30 14:46:10|1715.8|1715.4|1715.8|1715.4|1716|1715.4|1715.4|1715.2|799
1617115580000|2021-03-30 14:46:20|1716|1715.6|1716.2|1715.8|1716.2|1716|1715.8|1715.6|279
1617115590000|2021-03-30 14:46:30|1716|1715.6|1716.4|1715.8|1716.4|1716|1716|1715.6|0
1617115600000|2021-03-30 14:46:40|1716.2|1716|1715.6|1715.2|1716.4|1716|1715.6|1715.2|7585
1617115610000|2021-03-30 14:46:50|1715.8|1715|1715.4|1715|1715.8|1715|1715.4|1715|0
1617115620000|2021-03-30 14:47:00|1715.6|1715.2|1715.6|1715|1716|1715.6|1715.6|1715|1397
1617115630000|2021-03-30 14:47:10|1715.8|1715.2|1715.6|1715.2|1715.8|1715.4|1715.6|1715|0
1617115640000|2021-03-30 14:47:20|1715.4|1715|1715.4|1714.8|1715.4|1715.2|1715|1714.8|2342
1617115650000|2021-03-30 14:47:30|1715.6|1715|1716|1715.6|1716|1715.6|1715.6|1715|2613
1617115660000|2021-03-30 14:47:40|1716.2|1715.4|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|635
1617115670000|2021-03-30 14:47:50|1715.6|1715.2|1715.8|1715.4|1715.8|1715.4|1715.6|1715.2|1553
1617115680000|2021-03-30 14:48:00|1716|1715.6|1716.2|1715.6|1716.2|1715.8|1716|1715.4|209
1617115690000|2021-03-30 14:48:10|1716.4|1715.8|1716.4|1716|1716.4|1716|1716.4|1715.8|773
1617115700000|2021-03-30 14:48:20|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716|1715.8|1567
1617115710000|2021-03-30 14:48:30|1716.2|1715.8|1716.6|1716.2|1716.6|1716.2|1716|1715.6|1046
1617115720000|2021-03-30 14:48:40|1716.4|1716.4|1716|1715.8|1716.6|1716.4|1715.8|1715.6|5659
1617115730000|2021-03-30 14:48:50|1716.2|1716|1716|1715.6|1716.4|1716|1715.6|1715.4|3978
1617115740000|2021-03-30 14:49:00|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.6|1715.2|1559
1617115750000|2021-03-30 14:49:10|1716.2|1715.8|1716|1715.6|1716.4|1716.2|1715.8|1715.4|4700
1617115760000|2021-03-30 14:49:20|1715.8||1716.2||1716.2||1715.8||1094
1617115770000|2021-03-30 14:49:30|1716.4|1715.8|1716.6|1716.2|1717|1716.6|1716.2|1715.8|7025
1617115780000|2021-03-30 14:49:40|1716.4|1716|1716.2|1715.8|1716.4|1716.2|1716|1715.8|2641
1617115790000|2021-03-30 14:49:50|1716.4|1716.2|1716.2|1715.8|1716.4|1716.2|1715.6|1715.4|10292
1617115800000|2021-03-30 14:50:00|1716.4|1716|1716|1715.4|1716.4|1716|1716|1715.4|5878
1617115810000|2021-03-30 14:50:10|1715.8|1715.2|1715.8|1715.2|1715.8|1715.4|1715.2|1715|7726
1617115820000|2021-03-30 14:50:20|1715.6|1715|1714.8|1714.2|1715.6|1715|1714.6|1714.2|8271
1617115830000|2021-03-30 14:50:30|1714.6|1714|1714.2|1713.8|1714.6|1714|1714|1713.4|2690
1617115840000|2021-03-30 14:50:40|1714|1713.6|1714|1713.6|1714|1713.6|1713.8|1713.6|0
1617115850000|2021-03-30 14:50:50|1714.2|1713.8|1714|1713.6|1714.2|1714|1713.6|1713.4|2636
1617115860000|2021-03-30 14:51:00|1714.2|1713.8|1714.2|1713.6|1714.2|1714|1714|1713.6|396
1617115870000|2021-03-30 14:51:10|1714|1713.4|1713.6|1713.2|1714.2|1713.8|1713.4|1713.2|2535
1617115880000|2021-03-30 14:51:20|1713.4|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|800
1617115890000|2021-03-30 14:51:30|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|1524
1617115900000|2021-03-30 14:51:40|1713.6|1713.2|1713.2|1713|1713.6|1713.2|1713.2|1713|997
1617115910000|2021-03-30 14:51:50|1713.4|1713.2|1713|1712.6|1713.6|1713.2|1713|1712.6|4474
1617115920000|2021-03-30 14:52:00|1713.2|1712.8|1713.2|1712.8|1713.4|1713|1712.6|1712.2|5226
1617115930000|2021-03-30 14:52:10|1713|1712.6|1712|1711.6|1713|1712.6|1712|1711.6|1907
1617115940000|2021-03-30 14:52:20|1711.8|1711.8|1712|1711.4|1712|1711.8|1711.6|1711.2|4901
1617115950000|2021-03-30 14:52:30|1711.8|1711.2|1712.2|1712|1712.2|1712|1711.6|1711.2|7219
1617115960000|2021-03-30 14:52:40|1712|1711.8|1712|1711.6|1712.2|1711.8|1712|1711.6|310
1617115970000|2021-03-30 14:52:50|1711.8|1711.4|1711.4|1711|1712|1711.6|1711.4|1711|2620
1617115980000|2021-03-30 14:53:00|1711.6|1711.2|1712.4|1711.8|1712.6|1712.2|1711.4|1711|8770
1617115990000|2021-03-30 14:53:10|1712.2|1711.6|1711.4|1711.2|1712.2|1711.8|1711.4|1711.2|5469
1617116000000|2021-03-30 14:53:20|1711.2|1711|1711.6|1711.2|1711.6|1711.2|1711.2|1711|3051
1617116010000|2021-03-30 14:53:30|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.2|1710.8|8326
1617116020000|2021-03-30 14:53:40|1711.6|1711.2|1711.8|1711.2|1711.8|1711.4|1711.6|1711.2|0
1617116030000|2021-03-30 14:53:50|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.4|1711.2|350
1617116040000|2021-03-30 14:54:00|1711.4|1711|1712|1711.4|1712|1711.4|1711.2|1710.8|6779
1617116050000|2021-03-30 14:54:10|1711.8|1711.6|1711.8|1711.4|1711.8|1711.6|1711.6|1711.2|1487
1617116060000|2021-03-30 14:54:20|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|550
1617116070000|2021-03-30 14:54:30|1711.6|1711.6|1711.6|1711.2|1712|1711.6|1711.4|1711|3495
1617116080000|2021-03-30 14:54:40|1711.4|1711.4|1712.4|1712|1712.4|1712|1711.4|1711.4|4226
1617116090000|2021-03-30 14:54:50|1712.2|1711.6|1711.8|1711.2|1712.4|1711.8|1711.4|1711.2|5373
1617116100000|2021-03-30 14:55:00|1711.6|1711.4|1711.8|1711.4|1711.8|1711.6|1711.2|1711|2981
1617116110000|2021-03-30 14:55:10|1712|1711.6|1712|1711.4|1712.4|1712|1712|1711.4|1000
1617116120000|2021-03-30 14:55:20|1711.8|1711.6|1712.2|1711.6|1712.2|1711.8|1711.8|1711.6|500
1617116130000|2021-03-30 14:55:30|1712|1711.4|1711.8|1711.2|1712.2|1711.4|1711.4|1711.2|4431
1617116140000|2021-03-30 14:55:40|1712|1711.4|1711.6|1711.2|1712|1711.6|1711.6|1711.2|2699
1617116150000|2021-03-30 14:55:50|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.2|1711|5288
1617116160000|2021-03-30 14:56:00|1711.4|1711.4|1711.8|1711.4|1711.8|1711.4|1711.4|1711.4|1099
1617116170000|2021-03-30 14:56:10|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|0
1617116180000|2021-03-30 14:56:20|1712|1712|1711.8|1711.6|1712.2|1712|1711.6|1711.4|2166
1617116190000|2021-03-30 14:56:30|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.2|1711|1488
1617116200000|2021-03-30 14:56:40|1711.6|1711.2|1711.6|1711|1711.8|1711.2|1711.4|1711|2357
1617116210000|2021-03-30 14:56:50|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711|0
1617116220000|2021-03-30 14:57:00||1711.4||1711.2||1711.4||1711.2|0
1617116230000|2021-03-30 14:57:10|1711.4|1711|1711.2|1710.8|1711.6|1711.2|1711|1710.8|3616
1617116240000|2021-03-30 14:57:20|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.2|1710|10463
1617116250000|2021-03-30 14:57:30|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710|1709.8|8094
1617116260000|2021-03-30 14:57:40|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1709.8|1709.6|2768
1617116270000|2021-03-30 14:57:50|1710.2|1709.4|1710.2|1709.8|1710.4|1709.8|1710.2|1709.4|78
1617116280000|2021-03-30 14:58:00|1710|1709.6|1710.4|1710|1710.4|1710|1709.8|1709.6|1908
1617116290000|2021-03-30 14:58:10|1710.2|1709.8|1710.6|1710|1710.6|1710.2|1710.2|1709.8|310
1617116300000|2021-03-30 14:58:20|1710.4|1710.2|1711|1710.6|1711.2|1710.8|1710.4|1710.2|1914
1617116310000|2021-03-30 14:58:30|1710.8|1710.4|1710.6|1710.2|1711|1710.6|1710.4|1710.2|4960
1617116320000|2021-03-30 14:58:40|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|1203
1617116330000|2021-03-30 14:58:50|1710.4|1710|1710.4|1710|1710.6|1710|1710.4|1710|0
1617116340000|2021-03-30 14:59:00|1710.2|1709.8|1710.6|1710.4|1710.6|1710.4|1710.2|1709.8|809
1617116350000|2021-03-30 14:59:10|1710.8|1710.2|1710.4|1710|1710.8|1710.2|1710.2|1710|1700
1617116360000|2021-03-30 14:59:20|1710.2|1710.2|1710.2|1709.8|1710.6|1710.4|1710|1709.8|1234
1617116370000|2021-03-30 14:59:30|1710.4|1710|1710.8|1710.2|1710.8|1710.4|1710.2|1710|420
1617116380000|2021-03-30 14:59:40|1710.6|1710|1710.2|1709.8|1710.8|1710.2|1710|1709.8|8780
1617116390000|2021-03-30 14:59:50|1710.4|1710|1710.8|1710.2|1710.8|1710.6|1710.4|1710|4456
1617116400000|2021-03-30 15:00:00|1710.6|1710.4|1711|1710.8|1711|1710.8|1710.6|1710.4|118
1617116410000|2021-03-30 15:00:10|1710.8|1710.6|1710.6|1710.2|1711|1710.8|1710.4|1710.2|4748
1617116420000|2021-03-30 15:00:20|1710.4|1710|1709.8|1709.6|1710.6|1710.2|1709.8|1709.6|41143
1617116430000|2021-03-30 15:00:30|1710|1709.4|1710.6|1710|1710.6|1710.2|1709.4|1709|10265
1617116440000|2021-03-30 15:00:40|1710.8|1710.2|1710.6|1710.4|1710.8|1710.4|1710.6|1710|0
1617116450000|2021-03-30 15:00:50|1710.4|1710.2|1711|1710.6|1711|1710.8|1710.4|1710.2|5298
1617116460000|2021-03-30 15:01:00|1711.2|1710.8|1710.8|1710.4|1711.2|1710.8|1710.6|1710.2|3701
1617116470000|2021-03-30 15:01:10|1711|1710.6|1711|1710.6|1711|1710.8|1710.8|1710.4|4806
1617116480000|2021-03-30 15:01:20|1711.2|1710.8|1711.6|1711.2|1711.6|1711.2|1711.2|1710.8|207
1617116490000|2021-03-30 15:01:30|1711.4|1711.4|1712.2|1711.8|1712.4|1712|1711.4|1711.4|1445
1617116500000|2021-03-30 15:01:40|1712.4|1712|1712.4|1712|1712.6|1712.2|1712.2|1711.8|7899
1617116510000|2021-03-30 15:01:50|1712.2|1711.8|1711.6|1711.2|1712.4|1712|1711.4|1711|7731
1617116520000|2021-03-30 15:02:00|1711.4|1711|1711.8|1711.4|1712|1711.6|1711.2|1710.8|1267
1617116530000|2021-03-30 15:02:10|1711.6|1711.2|1712.4|1712|1712.4|1712|1711.4|1711.2|3087
1617116540000|2021-03-30 15:02:20|1712.6|1712.2|1712.8|1712.6|1713|1712.6|1712.6|1712.2|1360
1617116550000|2021-03-30 15:02:30|1713|1712.4|1713|1712.6|1713.4|1713|1713|1712.2|628
1617116560000|2021-03-30 15:02:40|1713.2|1712.8|1713.2|1713|1713.4|1713|1713.2|1712.8|292
1617116570000|2021-03-30 15:02:50|1713.4|1712.8|1713.8|1713.4|1713.8|1713.6|1713|1712.8|7759
1617116580000|2021-03-30 15:03:00|1713.6|1713.2|1713.8|1713.2|1714.2|1713.8|1713.6|1713.2|928
1617116590000|2021-03-30 15:03:10|1714|1713.4|1714.2|1713.8|1714.4|1714|1714|1713.4|4901
1617116600000|2021-03-30 15:03:20|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.2|1714|852
1617116610000|2021-03-30 15:03:30|1714.6|1714.2|1715|1714.4|1715|1714.6|1714.6|1714.2|3148
1617116620000|2021-03-30 15:03:40|1715.2|1714.6|1715.4|1715|1715.4|1715.2|1715.2|1714.6|1730
1617116630000|2021-03-30 15:03:50|1715.2|1714.8|1714.2|1713.8|1715.2|1714.8|1714.2|1713.8|9070
1617116640000|2021-03-30 15:04:00|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.4|1713.8|1090
1617116650000|2021-03-30 15:04:10|1714.6|1714.2|1715|1714.4|1715|1714.4|1714.4|1714.2|200
1617116660000|2021-03-30 15:04:20|1714.8|1714.6|1714.4|1714|1714.8|1714.8|1714.4|1714|1175
1617116670000|2021-03-30 15:04:30|1714.6|1714.2|1714.8|1714.4|1715|1714.6|1714.6|1714.2|1933
1617116680000|2021-03-30 15:04:40|1714.6|1714.2|1714.6|1714.2|1714.8|1714.6|1714.4|1714.2|1117
1617116690000|2021-03-30 15:04:50|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|510
1617116700000|2021-03-30 15:05:00|1714.4|1714|1714.8|1714.4|1714.8|1714.4|1714.4|1714|1714
1617116710000|2021-03-30 15:05:10|1715|1714.2|1715.2|1714.8|1715.4|1715.2|1715|1714.2|2747
1617116720000|2021-03-30 15:05:20|1715.4|1715|1715.4|1715.2|1715.4|1715.2|1715.2|1714.8|863
1617116730000|2021-03-30 15:05:30|1715.2|1715|1715.4|1715|1715.4|1715|1715.2|1715|0
1617116740000|2021-03-30 15:05:40|1715.6|1715.2|1715.4|1715.2|1716|1715.6|1715.4|1715.2|2864
1617116750000|2021-03-30 15:05:50|1715.6|1715.4|1715.8|1715.4|1716|1715.6|1715.6|1715.4|1761
1617116760000|2021-03-30 15:06:00|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.8|1715.4|0
1617116770000|2021-03-30 15:06:10|1715.6|1715.6|1715.6|1715.2|1716|1715.6|1715.4|1715.2|4302
1617116780000|2021-03-30 15:06:20|1715.4|1715|1715.6|1715.2|1715.6|1715.4|1715.4|1715|1062
1617116790000|2021-03-30 15:06:30|1715.8|1715.4|1715.8|1715.4|1716|1715.8|1715.8|1715|8541
1617116800000|2021-03-30 15:06:40|1715.6|1715.2|1715.4|1715.2|1715.6|1715.2|1715.4|1715.2|301
1617116810000|2021-03-30 15:06:50|1715.2|1715|1715.4|1715|1715.4|1715|1715.2|1715|862
1617116820000|2021-03-30 15:07:00|1715.6|1715.2|1715.4|1715|1715.6|1715.4|1715.2|1715|1362
1617116830000|2021-03-30 15:07:10|1715.2|1714.8|1715.4|1715|1715.4|1715|1714.8|1714.4|5509
1617116840000|2021-03-30 15:07:20|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.4|1715.2|471
1617116850000|2021-03-30 15:07:30||1715.4||1715.6||1715.8||1715.4|0
1617116860000|2021-03-30 15:07:40|1715.8|1715.8|1715.8|1715.4|1716|1715.8|1715.6|1715.4|1480
1617116870000|2021-03-30 15:07:50|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.4|909
1617116880000|2021-03-30 15:08:00|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.2|1715|7888
1617116890000|2021-03-30 15:08:10|1715.8|1715.8|1716.8|1716.4|1717|1716.6|1715.8|1715.6|4981
1617116900000|2021-03-30 15:08:20|1716.6|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|877
1617116910000|2021-03-30 15:08:30|1716.4|1716|1716.2|1715.8|1716.6|1716.4|1716.2|1715.8|5928
1617116920000|2021-03-30 15:08:40|1716.4|1716|1716.4|1716|1716.8|1716.2|1716.4|1715.8|372
1617116930000|2021-03-30 15:08:50|1716.6|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1716|7103
1617116940000|2021-03-30 15:09:00|1716.8|1716.4|1716.4|1716|1717|1716.6|1716.4|1716|5362
1617116950000|2021-03-30 15:09:10|1716.6|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716|653
1617116960000|2021-03-30 15:09:20|1716.8|1716.4|1716.8|1716.4|1716.8|1716.6|1716.4|1716.2|1142
1617116970000|2021-03-30 15:09:30|1716.6|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|989
1617116980000|2021-03-30 15:09:40|1716.4|1716.4|1716.6|1716.2|1716.8|1716.6|1716.4|1716.2|4870
1617116990000|2021-03-30 15:09:50|1716.8|1716.4|1717.6|1717.2|1717.8|1717.4|1716.8|1716.4|12200
1617117000000|2021-03-30 15:10:00|1717.4|1717|1717.2|1717|1717.4|1717.2|1717|1716.8|3850
1617117010000|2021-03-30 15:10:10|1717|1716.8|1717.6|1717.2|1717.6|1717.4|1717|1716.8|3043
1617117030000|2021-03-30 15:10:30|1717.8|1717.4|1717.6|1717.2|1718|1717.6|1717.6|1717.2|2517
1617117040000|2021-03-30 15:10:40|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.4|1717.4|0
1617117050000|2021-03-30 15:10:50|1718|1717.6|1718|1717.8|1718|1717.8|1718|1717.6|0
1617117060000|2021-03-30 15:11:00|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1717.8|1302
1617117070000|2021-03-30 15:11:10|1718.4|1718.2|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|1644
1617117080000|2021-03-30 15:11:20|1718.6|1718|1718.2|1717.8|1718.6|1718|1718.2|1717.8|498
1617117090000|2021-03-30 15:11:30|1718|1717.6|1718|1717.4|1718.2|1717.8|1717.6|1717.4|2302
1617117100000|2021-03-30 15:11:40|1717.8|1717.6|1717.6|1717.2|1718|1717.6|1717.6|1717.2|3686
1617117110000|2021-03-30 15:11:50|1717.4|1717.4|1717.6|1717.2|1717.6|1717.4|1717.4|1717.2|674
1617117120000|2021-03-30 15:12:00|1717.4|1717.4|1717.8|1717.4|1717.8|1717.6|1717.4|1717.2|2275
1617117130000|2021-03-30 15:12:10|1718|1717.6|1718.2|1717.8|1718.2|1718|1718|1717.6|1240
1617117140000|2021-03-30 15:12:20|1718|1717.6|1718|1717.8|1718.2|1718|1717.8|1717.6|30619
1617117150000|2021-03-30 15:12:30|1718.2|1718|1718.4|1718|1718.4|1718|1718|1718|422
1617117160000|2021-03-30 15:12:40|1718.2|1717.8|1718.2|1718|1718.4|1718.2|1718|1717.8|3186
1617117170000|2021-03-30 15:12:50|1718.4|1718.2|1718.2|1718|1718.6|1718.4|1718|1717.8|9366
1617117180000|2021-03-30 15:13:00|1718.4|1718.2|1718.4|1718|1718.6|1718.4|1718.2|1718|2055
1617117190000|2021-03-30 15:13:10|1718.2|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.8|1041
1617117200000|2021-03-30 15:13:20|1718.4|1718|1718.8|1718.4|1718.8|1718.6|1718.4|1718|2138
1617117210000|2021-03-30 15:13:30|1718.6|1718.2|1719|1718.6|1719|1718.8|1718.4|1718.2|5160
1617117220000|2021-03-30 15:13:40|1718.8|1718.4|1718.8|1718.4|1718.8|1718.6|1718.6|1718.4|5951
1617117230000|2021-03-30 15:13:50|1719|1718.6|1718.6|1718.2|1719|1718.6|1718.4|1718.2|4740
1617117240000|2021-03-30 15:14:00|1718.4|1718.4|1719.2|1719|1719.4|1719|1718.4|1718.2|4768
1617117250000|2021-03-30 15:14:10|1719|1718.8|1718.8|1718.2|1719|1719|1718.6|1718.2|526
1617117260000|2021-03-30 15:14:20|1718.6|1718.4|1718.8|1718.6|1719|1718.6|1718.6|1718.4|1000
1617117270000|2021-03-30 15:14:30|1719|1718.8|1719.2|1719|1719.2|1719|1719|1718.8|2390
1617117280000|2021-03-30 15:14:40|1719|1718.8|1719.4|1719|1719.4|1719.2|1719|1718.8|5240
1617117290000|2021-03-30 15:14:50|1719.2|1718.8|1719.2|1718.8|1719.4|1718.8|1719|1718.6|139
1617117300000|2021-03-30 15:15:00|1719.4|1719|1719.4|1719|1719.8|1719.2|1719.2|1718.6|1748
1617117310000|2021-03-30 15:15:10|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1719.2|1718.6|360
1617117320000|2021-03-30 15:15:20|1719.2|1718.6|1719|1718.6|1719.2|1718.6|1719|1718.6|0
1617117330000|2021-03-30 15:15:30|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.8|1718.4|500
1617117340000|2021-03-30 15:15:40|1719.2|1718.6|1719.2|1718.8|1719.2|1718.8|1719.2|1718.4|291
1617117350000|2021-03-30 15:15:50|1719.4|1719|1719.6|1719.2|1719.8|1719.2|1719.4|1719|603
1617117360000|2021-03-30 15:16:00|1719.2|1719|1719|1718.6|1719.2|1719|1719|1718.6|533
1617117370000|2021-03-30 15:16:10|1719.2|1718.8|1719.6|1719|1719.6|1719|1719.2|1718.8|189
1617117380000|2021-03-30 15:16:20|1719.4|1718.8|1718.8|1718.2|1719.4|1718.8|1718.8|1718.2|587
1617117390000|2021-03-30 15:16:30|1719.2|1718.4|1719.2|1718.4|1719.2|1718.6|1718.8|1718.4|215
1617117400000|2021-03-30 15:16:40|1719|1718.2|1718.6|1718|1719|1718.2|1718.6|1718|0
1617117410000|2021-03-30 15:16:50|1718.4|1717.8|1718|1717.4|1718.4|1717.8|1718|1717.4|1629
1617117420000|2021-03-30 15:17:00|1717.8|1717.6|1718.2|1717.8|1718.2|1717.8|1717.8|1717.4|793
1617117430000|2021-03-30 15:17:10||1717.6||1717.6||1717.6||1717.6|0
1617117440000|2021-03-30 15:17:20|1718|1717.4|1717.6|1717|1718|1717.4|1717.6|1717|862
1617117450000|2021-03-30 15:17:30|1717.4|1716.8|1717.6|1717|1717.6|1717|1717.4|1716.8|13
1617117460000|2021-03-30 15:17:40|1717.8|1717.4|1717.8|1717.2|1717.8|1717.4|1717.6|1717|125
1617117470000|2021-03-30 15:17:50|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.6|1717.2|0
1617117480000|2021-03-30 15:18:00|1717.8|1717.4|1717.4|1717|1717.8|1717.4|1717.4|1717|131
1617117490000|2021-03-30 15:18:10|1717.6||1717.6||1717.6||1717.6||0
1617117500000|2021-03-30 15:18:20|1717.8|1717.2|1717.4|1717|1717.8|1717.2|1717.4|1717|540
1617117510000|2021-03-30 15:18:30|1717.6||1717.6||1717.6||1717.4||392
1617117520000|2021-03-30 15:18:40|1717.4|1716.8|1717.2|1716.6|1717.4|1716.8|1717.2|1716.6|16
1617117530000|2021-03-30 15:18:50|1717.4|1716.8|1717.6|1717|1717.6|1717|1717.4|1716.8|850
1617117540000|2021-03-30 15:19:00|1717.8|1717.2|1717.4|1717|1717.8|1717.2|1717.4|1717|140
1617117550000|2021-03-30 15:19:10|1717.6||1717.4||1717.6||1717.4||0
1617117560000|2021-03-30 15:19:20|1717.6|1717.2|1718.2|1717.8|1718.2|1717.8|1717.6|1717.2|1251
1617117570000|2021-03-30 15:19:30|1718.4||1718.4||1718.4||1718.4||626
1617117580000|2021-03-30 15:19:40|1718.2|1717.6|1718|1717.6|1718.2|1717.6|1718|1717.6|202
1617117590000|2021-03-30 15:19:50|1718.6|1718|1718.6|1718.2|1718.6|1718.2|1718.6|1718|388
1617117600000|2021-03-30 15:20:00|1718.4|1718|1719.4|1718.8|1719.4|1718.8|1718.4|1718|1614
1617117610000|2021-03-30 15:20:10|1719|1718.6|1719.2|1718.6|1719.2|1718.6|1719|1718.6|1365
1617117620000|2021-03-30 15:20:20|1719.4|1718.8|1719.8|1719.4|1719.8|1719.4|1719.4|1718.8|623
1617117630000|2021-03-30 15:20:30|1720|1719.2|1719.2|1718.8|1720|1719.2|1719.2|1718.8|781
1617117640000|2021-03-30 15:20:40|1719.4|1719|1719.6|1719|1719.6|1719|1719.4|1718.8|266
1617117650000|2021-03-30 15:20:50|1719.4|1718.8|1719.2|1718.6|1719.4|1719|1719.2|1718.6|1146
1617117660000|2021-03-30 15:21:00|1718.8|1718.4|1718.2|1717.6|1718.8|1718.4|1718.2|1717.6|2626
1617117670000|2021-03-30 15:21:10|1718.4|1717.8|1718.4|1718|1718.4|1718|1717.8|1717.4|399
1617117680000|2021-03-30 15:21:20|1718.2|1717.8|1718.2|1717.6|1718.2|1717.8|1717.8|1717.2|573
1617117690000|2021-03-30 15:21:30|1718.4|1717.8|1717.6|1717|1718.4|1717.8|1717.6|1717|169
1617117700000|2021-03-30 15:21:40|1717.2|1716.8|1717|1716.6|1717.4|1716.8|1717|1716.4|786
1617117710000|2021-03-30 15:21:50|1716.8|1716.2|1716.8|1716.2|1716.8|1716.2|1716.8|1716.2|215
1617117720000|2021-03-30 15:22:00|1717.2|1716.6|1717.2|1716.6|1717.6|1717|1717.2|1716.6|1342
1617117730000|2021-03-30 15:22:10|1717.4|1716.8|1717|1716.6|1717.4|1716.8|1716.8|1716.4|161
1617117740000|2021-03-30 15:22:20|1717.2|1716.4|1716.6|1716|1717.2|1716.4|1716.6|1716|0
1617117750000|2021-03-30 15:22:30|1716.4|1716.2|1716.2|1715.4|1716.4|1716.2|1716|1715.4|841
1617117760000|2021-03-30 15:22:40|1716|1715.6|1715.8|1715.2|1716|1715.6|1715.6|1715.2|1127
1617117770000|2021-03-30 15:22:50||1715.4||1715.4||1715.4||1715.4|0
1617117780000|2021-03-30 15:23:00|1716.2|1715.2|1716|1715.4|1716.2|1715.6|1716|1715.2|333
1617117790000|2021-03-30 15:23:10|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|437
1617117800000|2021-03-30 15:23:20|1716|1715.6|1716|1715.4|1716|1715.6|1715.8|1715.4|1521
1617117810000|2021-03-30 15:23:30|1715.8|1715.2|1716|1715.4|1716|1715.4|1715.8|1715.2|117
1617117820000|2021-03-30 15:23:40|1716.2|1715.6|1716.2|1715.8|1716.2|1715.8|1716.2|1715.6|500
1617117830000|2021-03-30 15:23:50|1716|1715.4|1716|1715.4|1716|1715.4|1716|1715.4|418
1617117840000|2021-03-30 15:24:00|1715.6|1715.2|1716.2|1715.6|1716.2|1715.6|1715.6|1715|768
1617117850000|2021-03-30 15:24:10|1715.8|1715.2|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|0
1617117860000|2021-03-30 15:24:20|1715.4|1715|1715.2|1714.8|1715.4|1715|1714.8|1714.2|1073
1617117870000|2021-03-30 15:24:30|1715.4|1714.6|1715.4|1714.8|1715.4|1714.8|1715.4|1714.6|464
1617117880000|2021-03-30 15:24:40|1715.6|1715|1715.2|1714.6|1715.6|1715|1715|1714.6|434
1617117890000|2021-03-30 15:24:50|1715|1714.8|1715|1714.4|1715|1714.8|1715|1714.4|39
1617117900000|2021-03-30 15:25:00|1714.8|1714.6|1715|1714.4|1715.2|1714.6|1714.8|1714.4|420
1617117910000|2021-03-30 15:25:10|1714.8|1714.2|1714.8|1714.4|1715|1714.4|1714.8|1714.2|433
1617117920000|2021-03-30 15:25:20|1714.6|1714.2|1715|1714.6|1715.2|1714.8|1714.6|1714.2|967
1617117930000|2021-03-30 15:25:30|1715.2|1714.4|1714.4|1714|1715.2|1714.4|1714.4|1714|1062
1617117940000|2021-03-30 15:25:40||1713.8||1713.8||1713.8||1713.8|216
1617117950000|2021-03-30 15:25:50|1714.2|1713.4|1713.6|1713|1714.4|1713.4|1713.4|1713|695
1617117960000|2021-03-30 15:26:00|1714|1713.4|1713.8|1713.2|1714|1713.4|1713.8|1713.2|76
1617117970000|2021-03-30 15:26:10|1714|1713.4|1713.6|1713|1714.2|1713.6|1713.6|1713|622
1617117980000|2021-03-30 15:26:20|1713.8|1713.2|1713.6|1713.2|1713.8|1713.2|1713.6|1713.2|159
1617117990000|2021-03-30 15:26:30|1713.4|1712.8|1713.4|1713|1713.6|1713|1713.4|1712.8|281
1617118000000|2021-03-30 15:26:40|1713.6|1712.8|1713.4|1713|1713.8|1713.2|1713.2|1712.8|568
1617118010000|2021-03-30 15:26:50|1712.8|1712.2|1712.8|1712.2|1712.8|1712.2|1712.4|1712|371
1617118020000|2021-03-30 15:27:00|1713|1712.4|1713|1712.4|1713.2|1712.6|1713|1712.4|1438
1617118040000|2021-03-30 15:27:20|1712.8|1712.6|1712.8|1712.4|1713|1712.6|1712.8|1712.4|1561
1617118050000|2021-03-30 15:27:30|1713|1713|1713.6|1713|1713.6|1713|1713|1713|899
1617118060000|2021-03-30 15:27:40|1713.2|1712.8|1713|1712.6|1713.6|1713|1713|1712.6|1879
1617118070000|2021-03-30 15:27:50|1713.4|1712.8|1713.6|1713|1713.6|1713|1713.4|1712.8|263
1617118080000|2021-03-30 15:28:00|1713.2|1712.8|1713.4|1712.8|1713.4|1712.8|1713.2|1712.8|6
1617118090000|2021-03-30 15:28:10|1713.6|1713|1713|1712.6|1713.8|1713.2|1713|1712.4|938
1617118100000|2021-03-30 15:28:20|1712.8|1712.2|1712.6|1712|1713|1712.2|1712.4|1711.8|432
1617118110000|2021-03-30 15:28:30|1712.8|1712.2|1713.2|1712.6|1713.2|1712.8|1712.8|1712.2|1026
1617118120000|2021-03-30 15:28:40|||||||||587
1617118130000|2021-03-30 15:28:50|1713.4|1712.8|1713.4|1712.8|1713.4|1713|1713.4|1712.8|843
1617118140000|2021-03-30 15:29:00|1714|1713|1714.2|1713.8|1714.2|1713.8|1714|1713|1390
1617118150000|2021-03-30 15:29:10|1714.6|1714|1714.8|1714.2|1714.8|1714.2|1714.6|1714|769
1617118160000|2021-03-30 15:29:20|1715|1714.4|1715|1714.2|1715|1714.4|1715|1714.2|350
1617118170000|2021-03-30 15:29:30|1715.2|1714.6|1715.4|1714.8|1715.4|1714.8|1715.2|1714.6|3000
1617118180000|2021-03-30 15:29:40|1715.2|1714.6|1715.2|1714.6|1715.2|1714.6|1715.2|1714.6|126
1617118190000|2021-03-30 15:29:50|1715.6|1714.8|1716|1715.2|1716|1715.2|1715.4|1714.6|1792
1617174020000|2021-03-31 07:00:20|1740|1701|1716.8|1714.8|1740|1715|1714.8|1701|100230
1617174030000|2021-03-31 07:00:30|1717|1715|1716.6|1715.2|1717.6|1716|1714.8|1714.2|10421
1617174040000|2021-03-31 07:00:40|1715.8|1715|1717|1716|1717|1716.2|1715.6|1714.6|2136
1617174050000|2021-03-31 07:00:50|1716.8|1715.6|1716.8|1715.4|1716.8|1716|1715.2|1714.6|12784
1617174060000|2021-03-31 07:01:00|1716.6|1715.2|1716.4|1715.4|1717.4|1716.8|1715.6|1715.2|12777
1617174070000|2021-03-31 07:01:10|1716.2|1716|1715.2|1714.6|1716.2|1716|1714.6|1714.4|8097
1617174080000|2021-03-31 07:01:20|1715|1714.4|1716.2|1714.8|1716.2|1715|1714.8|1714.4|3444
1617174090000|2021-03-31 07:01:30|1716|1715|1716.2|1715.4|1716.2|1715.4|1716|1715|0
1617174100000|2021-03-31 07:01:40|1716.4|1715.6|1717.4|1716.6|1719.6|1718.4|1716.4|1715.4|88775
1617174110000|2021-03-31 07:01:50|1717.6|1716.8|1717.6|1716.8|1717.6|1716.8|1717.6|1716.8|0
1617174120000|2021-03-31 07:02:00|1717.8|1717|1714.8|1713.6|1717.8|1717|1714.6|1713.4|12477
1617174130000|2021-03-31 07:02:10|1715|1713.8|1712.8|1712|1715.6|1714.6|1712.6|1712|25618
1617174140000|2021-03-31 07:02:20|1713|1712.2|1713.2|1712.2|1713.4|1712.4|1712.2|1712|1114
1617174150000|2021-03-31 07:02:30|1713|1712|1711.4|1710.4|1713|1712|1710.6|1710.2|59199
1617174160000|2021-03-31 07:02:40|1711.2|1710.2|1711.8|1710.8|1712.2|1711|1711|1710.2|6197
1617174170000|2021-03-31 07:02:50|1711.6|1710.6|1713.2|1712.6|1713.8|1712.8|1711|1710.2|6273
1617174180000|2021-03-31 07:03:00|1712.4|1712.4|1714|1712.6|1714|1713|1712.4|1712|5417
1617174190000|2021-03-31 07:03:10|1713.8|1712.4|1714.8|1713.8|1714.8|1713.8|1713|1712.2|5945
1617174200000|2021-03-31 07:03:20|1714.6|1714|1714.2|1713.4|1714.8|1714|1714.2|1713.2|441
1617174210000|2021-03-31 07:03:30|1714|1714|1713.4|1712.4|1714|1714|1712.6|1712.4|2102
1617174220000|2021-03-31 07:03:40|1713.2|1712.2|1713.8|1713|1714.2|1713.2|1712|1711.8|4613
1617174230000|2021-03-31 07:03:50|1713.6|1712.8|1713.4|1712.4|1714.2|1713|1713.4|1712.4|1132
1617174240000|2021-03-31 07:04:00|1713.2|1712.2|1713|1712|1713.2|1712.4|1713|1712|0
1617174250000|2021-03-31 07:04:10|1713.2|1712.2|1714.2|1713.4|1714.4|1713.4|1713.2|1712.2|5573
1617174260000|2021-03-31 07:04:20|1714|1713.2|1713.8|1713.2|1714.2|1713.4|1713.8|1713.2|2098
1617174270000|2021-03-31 07:04:30|1713.6|1713|1714|1713|1714|1713|1713.2|1713|926
1617174280000|2021-03-31 07:04:40||1713.2||1713||1713.2||1713|0
1617174290000|2021-03-31 07:04:50|1713.8|1712.8|1713.6|1712.2|1713.8|1713|1712.4|1711.8|5702
1617174300000|2021-03-31 07:05:00|1713.8|1712.4|1711.6|1711|1714|1712.6|1711.6|1711|2971
1617174310000|2021-03-31 07:05:10|1711.4|1710.8|1710|1709.2|1711.4|1710.8|1708.8|1708.6|41771
1617174320000|2021-03-31 07:05:20|1709.8|1709.4|1707.6|1706.6|1710|1709.6|1706.8|1706.6|31581
1617174330000|2021-03-31 07:05:30|1707.8|1706.8|1707.8|1706.6|1709|1707.8|1707.4|1706.6|1485
1617174340000|2021-03-31 07:05:40|1707.6|1706.8|1708.6|1708|1708.6|1708|1707.4|1706.8|394
1617174350000|2021-03-31 07:05:50|1708.4|1707.8|1708.2|1707.2|1708.6|1707.8|1707.8|1707|1236
1617174360000|2021-03-31 07:06:00|1708|1707.4|1707.2|1706|1708.2|1707.4|1707.2|1706|29765
1617174370000|2021-03-31 07:06:10|1707|1706.2|1706|1705.2|1707.2|1706.4|1705.2|1705|19817
1617174380000|2021-03-31 07:06:20|1705.8|1705|1705|1704.2|1705.8|1705.2|1704.8|1704|12253
1617174390000|2021-03-31 07:06:30|1705.2|1704.4|1705.4|1704.6|1705.8|1705|1705|1704.2|2918
1617174400000|2021-03-31 07:06:40|1705.8|1705|1706.4|1705.6|1706.8|1705.8|1705|1704.2|6926
1617174410000|2021-03-31 07:06:50|1706.6|1706.4|1706.8|1705.8|1706.8|1706.4|1706.2|1705.6|3311
1617174420000|2021-03-31 07:07:00|1707|1706|1708.4|1707.6|1709|1708|1707|1706|974
1617174430000|2021-03-31 07:07:10|1708.6|1708.4|1709.8|1708.8|1709.8|1709|1708.6|1707.6|1391
1617174440000|2021-03-31 07:07:20|1709.6|1708.6|1709.2|1708.2|1709.6|1708.6|1709|1707.8|537
1617174450000|2021-03-31 07:07:30|1709|1708|1709.4|1708.6|1709.6|1709|1709|1707.8|50
1617174460000|2021-03-31 07:07:40|1709.6|1708.8|1710.6|1709.8|1710.8|1709.8|1709.6|1708.8|275
1617174470000|2021-03-31 07:07:50|1710.8|1710|1711|1710|1711.4|1710.6|1710.8|1709.8|575
1617174480000|2021-03-31 07:08:00|1711.2|1710.2|1711.2|1710.4|1711.4|1711|1711.2|1710.2|6000
1617174490000|2021-03-31 07:08:10|1711|1710.2|1711|1710|1711|1710.2|1710.8|1710|550
1617174500000|2021-03-31 07:08:20|1710.8|1709.8|1711.4|1710.4|1711.6|1710.8|1710.4|1709.8|1715
1617174510000|2021-03-31 07:08:30|1711.6|1710.6|1713.4|1712.4|1713.4|1712.4|1711.6|1710.6|1460
1617174520000|2021-03-31 07:08:40|1713.2|1712.6|1713|1712.2|1713.2|1712.6|1712.8|1712|142
1617174530000|2021-03-31 07:08:50|1712.8|1712.4|1712|1711.2|1712.8|1712.4|1712|1711|914
1617174540000|2021-03-31 07:09:00|1712.2|1711|1711.4|1710.8|1712.4|1712|1711.4|1710.8|3107
1617174550000|2021-03-31 07:09:10|1711.6|1711|1711|1710.4|1711.8|1711|1711|1710.4|550
1617174560000|2021-03-31 07:09:20|1711.2|1710.6|1712.2|1711.4|1712.2|1711.4|1711.2|1710.6|966
1617174570000|2021-03-31 07:09:30|1712|1711.2|1711.2|1710.4|1712.6|1711.6|1711.2|1710.4|1979
1617174580000|2021-03-31 07:09:40|1711.6|1710.6|1711.6|1710.6|1711.6|1710.8|1711.6|1710.6|0
1617174590000|2021-03-31 07:09:50|1712|1710.8|1711.6|1710.6|1712|1711.2|1711.2|1710.4|0
1617174600000|2021-03-31 07:10:00|1711.4|1710.4|1711.2|1710.6|1711.6|1710.8|1711.2|1710.4|45
1617174610000|2021-03-31 07:10:10|1711|1710.4|1711.4|1710.8|1712.2|1711.4|1710.8|1710.4|6685
1617174620000|2021-03-31 07:10:20|1711.2|1710.6|1710.6|1710.2|1711.2|1710.6|1710.6|1710|2499
1617174630000|2021-03-31 07:10:30|1711|1710|1712.8|1711.8|1712.8|1711.8|1710.6|1710|2519
1617174640000|2021-03-31 07:10:40|1713|1712|1714|1713.4|1714|1713.6|1713|1712|0
1617174650000|2021-03-31 07:10:50|1713.8|1713.2|1713.8|1713|1714|1713.2|1713.8|1713|0
1617174660000|2021-03-31 07:11:00|1713.6|1712.8|1712.8|1712|1713.6|1712.8|1712.8|1712|446
1617174670000|2021-03-31 07:11:10|1713|1712.2|1713|1712.4|1713.2|1713|1712.8|1712.2|500
1617174680000|2021-03-31 07:11:20|1713.2|1712.6|1713.2|1712.6|1713.4|1712.6|1713.2|1712.4|0
1617174690000|2021-03-31 07:11:30|1713|1712.4|1712.4|1711.8|1713|1712.4|1712.2|1711.6|2500
1617174700000|2021-03-31 07:11:40|1712.6||1712.6||1712.6||1712.4||0
1617174710000|2021-03-31 07:11:50|1712.8|1712|1713.8|1713|1713.8|1713|1712.8|1712|852
1617174720000|2021-03-31 07:12:00|1713.6|1713.2|1714|1713.4|1714|1713.6|1713.2|1712.8|3767
1617174730000|2021-03-31 07:12:10|1713.8|1713.2|1713.6|1713|1713.8|1713.2|1713.6|1712.8|200
1617174740000|2021-03-31 07:12:20|1713.8|1713.2|1714.8|1714|1714.8|1714|1713.6|1713.2|3331
1617174750000|2021-03-31 07:12:30|1714.6|1713.8|1714.6|1714|1714.6|1714|1714.6|1713.8|0
1617174760000|2021-03-31 07:12:40|1714.4|1714.2|1714.8|1714.2|1714.8|1714.2|1714.4|1714|0
1617174770000|2021-03-31 07:12:50|1714.6|1714|1715|1714.4|1715.6|1714.8|1714.2|1713.8|9041
1617174780000|2021-03-31 07:13:00|1715.2|1714.6|1715|1714.2|1715.4|1715|1714.6|1714.2|2004
1617174790000|2021-03-31 07:13:10|1714.8|1714|1715|1714.2|1715|1714.4|1713.8|1713.2|8433
1617174800000|2021-03-31 07:13:20|1714.8|1714|1714.4|1713.8|1715|1714.2|1714.2|1713.8|1275
1617174810000|2021-03-31 07:13:30|1714.6|1714|1714.2|1713.8|1715|1714.4|1713.8|1713.6|3690
1617174820000|2021-03-31 07:13:40|1714.4|1713.6|1714.6|1714|1714.6|1714.4|1714.4|1713.6|1246
1617174830000|2021-03-31 07:13:50|1714.8|1714.2|1714.2|1713.6|1714.8|1714.2|1714.2|1713.6|522
1617174840000|2021-03-31 07:14:00|1714.4|1713.8|1715.2|1714.4|1715.6|1715.2|1714.4|1713.8|6334
1617174850000|2021-03-31 07:14:10|1715|1714.2|1715.2|1714.8|1715.2|1714.8|1714.6|1714.2|2200
1617174860000|2021-03-31 07:14:20|1715.6|1715|1715.8|1715.2|1716.8|1715.8|1715.6|1715|1007
1617174870000|2021-03-31 07:14:30|1715.6|1715|1715.4|1714.6|1715.8|1715|1715|1714.6|590
1617174880000|2021-03-31 07:14:40|1715.2|1714.4|1715.4|1714.4|1715.4|1714.4|1715|1714.2|0
1617174890000|2021-03-31 07:14:50|1715.2|1714.2|1714.8|1714.2|1715.2|1714.2|1714.6|1713.8|0
1617174900000|2021-03-31 07:15:00|1715|1714.4|1715.4|1714.8|1715.8|1715.4|1715|1714.4|1587
1617174910000|2021-03-31 07:15:10|1715.2|1714.6|1714.2|1713.4|1715.2|1714.6|1714.2|1713.4|44
1617174920000|2021-03-31 07:15:20|1714|1713.2|1713|1712.2|1714|1713.2|1713|1712.2|145
1617174930000|2021-03-31 07:15:30|1712.8|1712.4|1713.2|1712.6|1713.4|1712.6|1712.8|1712.2|116
1617174940000|2021-03-31 07:15:40|1713.4|1712.8|1712.8|1712.4|1713.6|1713|1712.8|1712.4|868
1617174950000|2021-03-31 07:15:50|1713|1712.6|1714|1713.4|1714.6|1714|1712.8|1712.2|1305
1617174960000|2021-03-31 07:16:00|1714.2|1713.6|1713.8|1713.4|1714.4|1714|1713.8|1713.4|803
1617174970000|2021-03-31 07:16:10|1714|1713.6|1714.4|1713.8|1714.6|1714.4|1714|1713.6|6432
1617174980000|2021-03-31 07:16:20|1714.2|1713.6|1713.8|1713.4|1714.4|1713.6|1713.8|1713.4|434
1617174990000|2021-03-31 07:16:30|1714|1713.6|1714.2|1713.6|1714.4|1714|1713.8|1713.6|274
1617175000000|2021-03-31 07:16:40|1714|1713.4|1714.2|1713.8|1714.2|1713.8|1713.8|1713.4|113
1617175010000|2021-03-31 07:16:50|1714|1713.6|1713.8|1713.4|1714|1713.8|1713.8|1713.4|165
1617175020000|2021-03-31 07:17:00|1713.6|1713.2|1712.4|1712|1713.6|1713.2|1711.6|1711|3849
1617175030000|2021-03-31 07:17:10|1712.2|1712.2|1714|1713.6|1714.2|1713.8|1712.2|1712.2|4410
1617175040000|2021-03-31 07:17:20|1714.2|1713.8|1713.8|1713.4|1714.2|1713.8|1713.6|1713.2|1806
1617175050000|2021-03-31 07:17:30|1714|1713.2|1714.2|1713.8|1714.4|1714|1713.6|1713.2|1051
1617175060000|2021-03-31 07:17:40|1714.4|1714|1715|1714.6|1715|1714.6|1714.4|1714|248
1617175070000|2021-03-31 07:17:50||1714.8||1714.6||1714.8||1714.6|369
1617175080000|2021-03-31 07:18:00|1714.8|1714.4|1714.4|1714|1714.8|1714.4|1714.4|1714|1144
1617175090000|2021-03-31 07:18:10|1714.6|1714.2|1714.8|1714|1715.4|1715|1714.6|1714|4562
1617175100000|2021-03-31 07:18:20|1714.6|1713.8|1713.2|1712.8|1714.6|1713.8|1713|1712.6|6463
1617175110000|2021-03-31 07:18:30|1713.4|1713|1712.8|1712.4|1714|1713.4|1712.6|1712.2|27111
1617175130000|2021-03-31 07:18:50|1713|1712.6|1714.2|1713.8|1714.4|1714|1712.8|1712.6|5582
1617175140000|2021-03-31 07:19:00|1714.4|1714|1714|1713.4|1714.6|1714|1713.6|1713.2|650
1617175150000|2021-03-31 07:19:10|1713.6|1713.6|1713.2|1712.8|1713.6|1713.6|1713.2|1712.8|30
1617175160000|2021-03-31 07:19:20|1713.4|1713|1713.8|1713.4|1713.8|1713.4|1713.2|1713|1285
1617175170000|2021-03-31 07:19:30|1714|1713.2|1714.2|1713.8|1714.2|1714|1714|1713|1934
1617175180000|2021-03-31 07:19:40|1714.4|1714|1714.2|1713.8|1714.6|1714.4|1713.8|1713.4|11317
1617175190000|2021-03-31 07:19:50|1714.4|1714|1715.4|1715|1715.6|1715|1714.4|1714|427
1617175200000|2021-03-31 07:20:00|1715.6|1715.2|1715.2|1714.8|1715.6|1715.4|1714.8|1714|1014
1617175210000|2021-03-31 07:20:10|1715.4|1714.6|1715.4|1715|1715.8|1715.4|1715.2|1714.6|1168
1617175220000|2021-03-31 07:20:20|1715.2|1714.8|1714.8|1714.4|1715.6|1715.4|1714.8|1714.4|1456
1617175230000|2021-03-31 07:20:30|1714.6|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714|1762
1617175240000|2021-03-31 07:20:40|1714.8|1714.4|1714.6|1714|1714.8|1714.6|1714.4|1714|944
1617175250000|2021-03-31 07:20:50|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|1275
1617175260000|2021-03-31 07:21:00|1714.2|1713.8|1713.8|1713|1714.2|1713.8|1713.8|1712.8|100
1617175270000|2021-03-31 07:21:10|1713.6|1713.2|1713.4|1712.6|1713.6|1713.2|1713.4|1712.6|0
1617175280000|2021-03-31 07:21:20|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1712.8|1712.6|0
1617175290000|2021-03-31 07:21:30|1712.8|1712.4|1713.4|1713|1713.4|1713.2|1712.6|1712.4|1493
1617175300000|2021-03-31 07:21:40|1713.6|1713.2|1712.8|1712.2|1713.6|1713.2|1712.6|1712|178
1617175310000|2021-03-31 07:21:50|1712.6|1712|1712.4|1712|1712.6|1712|1712.4|1712|0
1617175320000|2021-03-31 07:22:00|1712.2|1711.8|1712.2|1711.6|1712.2|1711.8|1711.8|1711.4|1566
1617175330000|2021-03-31 07:22:10|1712|1711.8|1712.2|1711.8|1712.8|1712.4|1712|1711.8|2424
1617175340000|2021-03-31 07:22:20|1712|1711.6|1711.6|1711.2|1712|1711.6|1711.6|1711.2|728
1617175350000|2021-03-31 07:22:30|1711.4|1711|1712|1711.6|1712|1711.8|1711.4|1711|0
1617175360000|2021-03-31 07:22:40|1711.8|1711.4|1711.8|1711.2|1711.8|1711.4|1711.6|1711.2|24
1617175370000|2021-03-31 07:22:50|1711.6|1711.4|1711.6|1711.2|1712|1711.8|1711.6|1711.2|1349
1617175380000|2021-03-31 07:23:00|1711.8|1711.4|1712|1711.6|1712|1711.8|1711.8|1711.4|0
1617175390000|2021-03-31 07:23:10|1711.8|1711.4|1711.4|1711|1711.8|1711.4|1711.2|1710.8|514
1617175400000|2021-03-31 07:23:20|1711.2|1710.8|1711.2|1711|1711.4|1711|1711.2|1710.8|0
1617175410000|2021-03-31 07:23:30|1711|1710.8|1711|1710.6|1711|1710.8|1711|1710.6|198
1617175420000|2021-03-31 07:23:40|1710.8|1710.4|1710.2|1710|1710.8|1710.4|1709.6|1709.2|23394
1617175430000|2021-03-31 07:23:50|1710|1709.8|1709.2|1708.8|1710|1709.8|1709|1708.6|1529
1617175440000|2021-03-31 07:24:00|1709.4|1709|1708.8|1708.2|1709.6|1709.2|1708.8|1708.2|3767
1617175450000|2021-03-31 07:24:10|1708.6|1708.4|1708.6|1708.2|1709|1708.6|1708.6|1708.2|698
1617175460000|2021-03-31 07:24:20|1708.4|1708.4|1708.4|1707.4|1708.8|1708.4|1708.2|1707.4|1446
1617175470000|2021-03-31 07:24:30|1708.2|1707.6|1708|1707.6|1709|1708.6|1707.8|1707.4|7539
1617175480000|2021-03-31 07:24:40|1708.2|1707.8|1708|1707.4|1708.4|1708.2|1707.8|1707.4|2619
1617175490000|2021-03-31 07:24:50|1707.8|1707.2|1707.4|1707|1707.8|1707.4|1707.2|1706.8|0
1617175500000|2021-03-31 07:25:00|1707.2|1706.8|1707.2|1706.8|1707.8|1707.6|1706.6|1706.2|9000
1617175510000|2021-03-31 07:25:10|1707|1706.6|1707.8|1707.4|1708|1707.8|1707|1706.6|12522
1617175520000|2021-03-31 07:25:20|1707.6|1707.2|1706.8|1706.4|1707.6|1707.2|1706.8|1706.4|981
1617175530000|2021-03-31 07:25:30|1707|1706.8|1706.2|1706|1707|1706.8|1706.2|1706|1387
1617175540000|2021-03-31 07:25:40|1706.4|1706.2|1706|1705.6|1706.4|1706.2|1705.8|1705.4|33152
1617175550000|2021-03-31 07:25:50|1706.2|1705.8|1705.8|1705.4|1706.2|1705.8|1705.8|1705.2|1280
1617175560000|2021-03-31 07:26:00|1705.6|1705.2|1705.8|1705.4|1706|1705.8|1705.4|1705.2|2859
1617175570000|2021-03-31 07:26:10|1705.6|1705.2|1705.6|1705.4|1706|1705.6|1705.6|1705.2|1202
1617175580000|2021-03-31 07:26:20|1705.4|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|0
1617175600000|2021-03-31 07:26:40|1705.4|1705.4|1705.2|1705|1705.4|1705.4|1705|1704.8|11903
1617175610000|2021-03-31 07:26:50|1705|1704.8|1705.6|1705.2|1705.8|1705.2|1705|1704.8|13187
1617175620000|2021-03-31 07:27:00|1705.8|1705.4|1705.2|1705|1705.8|1705.6|1705.2|1705|4610
1617175630000|2021-03-31 07:27:10|1705|1704.8|1705.4|1705|1705.6|1705.2|1705|1704.6|5612
1617175640000|2021-03-31 07:27:20|1705.2|1705.2|1705.4|1705|1705.6|1705.2|1705.2|1705|760
1617175650000|2021-03-31 07:27:30|1705|1704.8|1705.2|1704.8|1705.4|1705|1705|1704.8|7046
1617175660000|2021-03-31 07:27:40|1705.4|1705|1705.4|1704.8|1705.8|1705.4|1705.2|1704.8|683
1617175670000|2021-03-31 07:27:50|1705.6|1705|1706.4|1706|1706.8|1706.4|1705.6|1705|0
1617175680000|2021-03-31 07:28:00|1706.6|1706.2|1706.4|1705.8|1706.6|1706.4|1706.4|1705.8|350
1617175690000|2021-03-31 07:28:10|1706.6|1706|1706.6|1706|1707.2|1706.8|1706.4|1706|3275
1617175700000|2021-03-31 07:28:20|1706.8|1706.6|1706.6|1706|1707|1706.6|1706.4|1706|1289
1617175710000|2021-03-31 07:28:30|1706.8|1706.2|1706.2|1705.8|1706.8|1706.4|1706|1705.6|3320
1617175720000|2021-03-31 07:28:40|1706.4|1706|1706.6|1706.2|1706.6|1706.2|1706.2|1705.8|1943
1617175730000|2021-03-31 07:28:50|1706.8|1706.4|1706.8|1706.2|1707|1706.4|1706.4|1706.2|2000
1617175740000|2021-03-31 07:29:00|1706.6|1706|1706|1705.6|1706.8|1706.2|1706|1705.6|4010
1617175750000|2021-03-31 07:29:10|1706.2|1705.8|1706.6|1706.2|1706.8|1706.4|1706.2|1705.8|537
1617175760000|2021-03-31 07:29:20|1706.4|1706|1706.4|1706.2|1706.6|1706.2|1705.8|1705.4|19769
1617175770000|2021-03-31 07:29:30|1706.8|1706.6|1706.2|1706|1706.8|1706.6|1705.6|1705.4|14788
1617175780000|2021-03-31 07:29:40|1706.6|1706.4|1707|1706.6|1707|1706.6|1706.4|1706|1994
1617175790000|2021-03-31 07:29:50|1706.8|1706.4|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|1758
1617175800000|2021-03-31 07:30:00|1706.6|1706.2|1706.2|1705.8|1706.6|1706.2|1706|1705.8|786
1617175810000|2021-03-31 07:30:10|1706|1705.2|1704.8|1704.6|1706.2|1705.4|1704.6|1704.2|40358
1617175820000|2021-03-31 07:30:20|1704.6|1704.4|1703.2|1703|1704.6|1704.4|1703.2|1703|4182
1617175830000|2021-03-31 07:30:30|1703|1702.8|1703.2|1702.8|1703.6|1703.2|1703|1702.8|1205
1617175840000|2021-03-31 07:30:40|1703.4|1703|1703.2|1702.8|1703.4|1703.2|1703|1702.8|3035
1617175850000|2021-03-31 07:30:50|1703.4|1703|1703.2|1703|1703.4|1703.2|1703.2|1703|2230
1617175860000|2021-03-31 07:31:00|1703|1702.8|1704.6|1704.2|1704.8|1704.4|1703|1702.8|7690
1617175870000|2021-03-31 07:31:10|1704.4|1704|1703.4|1703|1704.4|1704|1703.2|1702.8|2709
1617175880000|2021-03-31 07:31:20|1703.6|1703.2|1703.8|1703.6|1704|1703.8|1703.6|1703.2|11871
1617175890000|2021-03-31 07:31:30|1703.6|1703.4|1704|1703.8|1704|1703.8|1703.6|1703.2|3057
1617175900000|2021-03-31 07:31:40|1704.2|1703.6|1704|1703.6|1704.2|1703.6|1703.8|1703.6|394
1617175910000|2021-03-31 07:31:50|1703.8|1703.8|1704|1703.6|1704|1703.8|1703.8|1703.6|0
1617175920000|2021-03-31 07:32:00|1703.8|1703.8|1703.2|1703|1704.4|1704|1703.2|1702.8|16612
1617175930000|2021-03-31 07:32:10|1703|1702.8|1702.8|1702.4|1703.4|1703.2|1702.8|1702.2|6962
1617175940000|2021-03-31 07:32:20|1703|1702.6|1702.4|1702.2|1703|1702.6|1702.2|1702|2363
1617175950000|2021-03-31 07:32:30|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|1321
1617175960000|2021-03-31 07:32:40|1702.4|1702|1702|1701.6|1702.4|1702.2|1701.8|1701.4|5478
1617175970000|2021-03-31 07:32:50|1702.2|1701.4|1702.4|1702|1702.4|1702.2|1702.2|1701.4|655
1617175980000|2021-03-31 07:33:00|1702.2|1702.2|1701.8|1701.2|1702.4|1702.2|1701.4|1701.2|7381
1617175990000|2021-03-31 07:33:10|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.4|1701|0
1617176000000|2021-03-31 07:33:20|1701.6|1701.2|1702|1701.4|1702|1701.6|1701.6|1701.2|568
1617176010000|2021-03-31 07:33:30|1702.2|1701.6|1702.2|1701.8|1702.4|1702|1702|1701.6|4193
1617176020000|2021-03-31 07:33:40|1702.4|1702|1702.2|1701.8|1702.4|1702|1702|1701.8|706
1617176030000|2021-03-31 07:33:50|1702|1701.6|1701.4|1701|1702|1701.6|1701.2|1701|10298
1617176040000|2021-03-31 07:34:00|1701.2|1701.2|1701.2|1700.8|1701.2|1701.2|1701|1700.6|16355
1617176050000|2021-03-31 07:34:10||1701||1700.8||1701||1700.8|820
1617176060000|2021-03-31 07:34:20|1701.4|1701|1700.4|1700|1701.4|1701|1700.2|1700|9108
1617176070000|2021-03-31 07:34:30|1700.2|1699.8|1699.6|1699.4|1700.2|1699.8|1699.6|1699.4|57869
1617176080000|2021-03-31 07:34:40|1699.4|1699.2|1699.4|1699|1699.6|1699.2|1699.2|1699|1026
1617176090000|2021-03-31 07:34:50|1699.2|1698.8|1699.2|1698.8|1699.4|1699.2|1699|1698.6|4963
1617176100000|2021-03-31 07:35:00|1699|1698.6|1698.2|1698|1699|1698.6|1698.2|1698|8481
1617176110000|2021-03-31 07:35:10|1698.4|1697.8|1697.8|1697.4|1698.4|1697.8|1697.8|1697.4|7092
1617176120000|2021-03-31 07:35:20|1697.6|1697.2|1697.4|1697|1697.6|1697.4|1697.2|1697|4862
1617176130000|2021-03-31 07:35:30|1697.2|1697.2|1697.2|1696.8|1697.4|1697.2|1697|1696.8|1658
1617176140000|2021-03-31 07:35:40|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.6|1696.2|2107
1617176150000|2021-03-31 07:35:50|1697.2|1696.8|1696.4|1696|1697.4|1697.2|1696.2|1696|8075
1617176160000|2021-03-31 07:36:00|1696.6|1696.2|1696|1695.6|1696.6|1696.4|1696|1695.4|7648
1617176170000|2021-03-31 07:36:10|1695.8|1695.4|1695.8|1695.4|1696|1695.6|1695.6|1695.2|1586
1617176180000|2021-03-31 07:36:20|1695.6|1695.2|1695.2|1694.6|1695.8|1695.6|1695|1694.6|7630
1617176190000|2021-03-31 07:36:30|1695|1694.4|1695.8|1695.4|1695.8|1695.4|1694.8|1694.2|5907
1617176200000|2021-03-31 07:36:40|1695.6|1695.2|1696.2|1695.8|1696.2|1695.8|1695.4|1695|3937
1617176210000|2021-03-31 07:36:50|1696|1696|1695.8|1695.6|1696|1696|1695.2|1695|4553
1617176220000|2021-03-31 07:37:00|1695.6|1695.4|1695.4|1695|1695.8|1695.4|1694.8|1694.6|9798
1617176230000|2021-03-31 07:37:10|1695.6|1694.8|1695|1694.6|1695.6|1694.8|1694.8|1694.6|1675
1617176240000|2021-03-31 07:37:20|1694.4|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694|3082
1617176250000|2021-03-31 07:37:30|1694.6|1694.2|1694.2|1693.6|1694.6|1694.2|1693.8|1693.6|18580
1617176260000|2021-03-31 07:37:40|1694|1693.8|1694.2|1694|1694.2|1694|1694|1693.6|4795
1617176270000|2021-03-31 07:37:50|1694.4|1694.2|1694|1693.8|1694.6|1694.4|1694|1693.6|2811
1617176280000|2021-03-31 07:38:00|1694.4|1694.2|1696.2|1696|1696.2|1696|1694.4|1694|5979
1617176290000|2021-03-31 07:38:10|1696.4|1696.2|1697.6|1697.2|1697.6|1697.2|1696.4|1696|4123
1617176300000|2021-03-31 07:38:20|1697.4|1697|1697.4|1697|1697.4|1697.2|1697.2|1696.8|0
1617176310000|2021-03-31 07:38:30|1697.2|1696.8|1696.4|1696|1697.2|1696.8|1696.2|1696|1929
1617176320000|2021-03-31 07:38:40|1696.2|1696.2|1697.2|1696.8|1697.2|1696.8|1696.2|1695.8|1959
1617176330000|2021-03-31 07:38:50|1697|1696.6|1698|1697.6|1698|1697.8|1696.8|1696.4|19664
1617176340000|2021-03-31 07:39:00|1697.8|1697.4|1697.8|1697.4|1697.8|1697.6|1697.2|1697|13192
1617176350000|2021-03-31 07:39:10|1697.6|1697.2|1696.8|1696.4|1697.6|1697.4|1696.6|1696.2|958
1617176360000|2021-03-31 07:39:20|1697|1696.6|1697.8|1697.2|1697.8|1697.4|1697|1696.6|1948
1617176370000|2021-03-31 07:39:30|1697.4|1697|1697.8|1697.4|1697.8|1697.4|1697.2|1697|3305
1617176380000|2021-03-31 07:39:40|1697|1696.8|1697.8|1697.4|1697.8|1697.6|1697|1696.8|7219
1617176390000|2021-03-31 07:39:50|1698.2|1697.2|1697.8|1697.6|1698.2|1697.8|1697.8|1697.2|5052
1617176400000|2021-03-31 07:40:00|1698|1697.4|1697.8|1697.4|1698|1697.6|1697.8|1697.4|0
1617176410000|2021-03-31 07:40:10|1698|1697.6|1698|1697.4|1698.4|1698|1698|1697.4|1877
1617176420000|2021-03-31 07:40:20|1698.2|1697.6|1698.6|1698|1698.8|1698.2|1698|1697.6|380
1617176430000|2021-03-31 07:40:30|1698.4|1697.8|1698|1697.6|1698.4|1698.2|1697.8|1697.4|1283
1617176440000|2021-03-31 07:40:40|1698.2|1697.8|1697.6|1697.2|1698.2|1697.8|1697.6|1697|1562
1617176450000|2021-03-31 07:40:50|1697.8|1697.4|1697.8|1697.4|1698|1697.4|1697.6|1697.2|60
1617176460000|2021-03-31 07:41:00|1697.6|1697.2|1697.4|1697|1697.8|1697.2|1697.2|1697|999
1617176470000|2021-03-31 07:41:10|1697.6|1697.2|1698.4|1698|1698.4|1698|1697.6|1697.2|735
1617176480000|2021-03-31 07:41:20|1698.6|1698.2|1699.6|1699|1699.8|1699.2|1698.6|1698.2|2747
1617176490000|2021-03-31 07:41:30|1699.4|1698.8|1700.4|1699.8|1700.4|1699.8|1699.2|1698.8|1668
1617176500000|2021-03-31 07:41:40|1700.6|1700|1700.8|1700.4|1701|1700.6|1700.4|1700|4373
1617176510000|2021-03-31 07:41:50|1700.6|1700.2|1700.2|1699.8|1700.6|1700.2|1700.2|1699.8|2276
1617176520000|2021-03-31 07:42:00|1700|1699.6|1700.2|1699.6|1700.4|1700.2|1699.8|1699.6|2235
1617176530000|2021-03-31 07:42:10|1700|1700|1700|1699.6|1700.2|1700|1699.8|1699.6|3356
1617176540000|2021-03-31 07:42:20|1699.8|1699.4|1700.4|1700|1700.6|1700.2|1699.8|1699.4|2524
1617176550000|2021-03-31 07:42:30|1700.6|1700.2|1700.4|1700.2|1700.8|1700.4|1700.2|1700|1533
1617176560000|2021-03-31 07:42:40|1700.6|1700|1700.6|1700.2|1700.8|1700.4|1700.4|1700|1597
1617176570000|2021-03-31 07:42:50|1700.4|1700.4|1701|1700.6|1701|1700.6|1700.4|1700.2|1305
1617176580000|2021-03-31 07:43:00|1701.2|1700.8|1701.4|1701|1701.8|1701.2|1701.2|1700.8|219
1617176590000|2021-03-31 07:43:10|1701.6|1701.2|1702|1701.4|1702|1701.6|1701.6|1701|762
1617176600000|2021-03-31 07:43:20|1701.8|1701.2|1701.4|1700.8|1701.8|1701.4|1701|1700.6|1865
1617176610000|2021-03-31 07:43:30|1701.2|1701|1702.2|1702|1702.4|1702|1701.2|1700.6|270
1617176620000|2021-03-31 07:43:40|1702.4|1701.8|1701.8|1701.4|1702.4|1702|1701.8|1701.4|646
1617176630000|2021-03-31 07:43:50|1702|1701.6|1702.4|1702|1702.4|1702.2|1702|1701.6|3972
1617176640000|2021-03-31 07:44:00|1702.2|1701.8|1702.4|1701.8|1702.4|1702|1702|1701.6|1627
1617176650000|2021-03-31 07:44:10|1702.2|1702|1702.4|1701.8|1702.4|1702.2|1702.2|1701.8|2180
1617176660000|2021-03-31 07:44:20|1702.2|1702|1702.4|1702|1702.4|1702|1702|1701.8|267
1617176670000|2021-03-31 07:44:30|1702.8|1702.2|1701.6|1701.2|1702.8|1702.4|1701.4|1701.2|9447
1617176680000|2021-03-31 07:44:40|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|1005
1617176690000|2021-03-31 07:44:50|1702|1702|1702.4|1702|1702.4|1702|1702|1702|606
1617176700000|2021-03-31 07:45:00|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1702|37
1617176720000|2021-03-31 07:45:20|1702.2|1701.8|1701.6|1701|1702.2|1701.8|1701.2|1701|2159
1617176730000|2021-03-31 07:45:30|1701.4|1701.2|1701.4|1701|1701.8|1701.4|1701.4|1701|5936
1617176740000|2021-03-31 07:45:40|1701.2|1700.8|1701|1700.6|1701.6|1701.2|1700.8|1700.6|3541
1617176760000|2021-03-31 07:46:00||1700.8||1700.8||1700.8||1700.6|0
1617176770000|2021-03-31 07:46:10|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|757
1617176780000|2021-03-31 07:46:20|1701.2|1700.8|1701.8|1701.2|1702|1701.6|1701.2|1700.8|912
1617176790000|2021-03-31 07:46:30|1701.4|1701.4|1701.4|1701|1701.4|1701.4|1701.2|1701|206
1617176800000|2021-03-31 07:46:40|1701.2|1701.2|1700.8|1700.4|1701.2|1701.2|1700.6|1700.2|3434
1617176810000|2021-03-31 07:46:50|1700.6|1700.6|1700.4|1700|1700.6|1700.6|1700.4|1700|592
1617176830000|2021-03-31 07:47:10|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1700|1699.4|16738
1617176840000|2021-03-31 07:47:20|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.8|1699.2|1059
1617176850000|2021-03-31 07:47:30|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|0
1617176860000|2021-03-31 07:47:40|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699.4|1699|1607
1617176870000|2021-03-31 07:47:50|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699|1698.8|3700
1617176880000|2021-03-31 07:48:00|1699.6|1699.2|1699.6|1699|1700|1699.6|1699.6|1699|2652
1617176890000|2021-03-31 07:48:10|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699|1698.8|524
1617176900000|2021-03-31 07:48:20||1698.8||1698.8||1698.8||1698.8|0
1617176910000|2021-03-31 07:48:30|1699.2|1699|1699.6|1699.2|1699.8|1699.4|1699.2|1699|3809
1617176920000|2021-03-31 07:48:40|1699.8|1699.4|1699.4|1699|1699.8|1699.6|1699.4|1699|1388
1617176930000|2021-03-31 07:48:50|1699.2||1699.4||1699.4||1699.2||809
1617176940000|2021-03-31 07:49:00|1699.2|1698.8|1699.2|1698.8|1699.4|1699|1699|1698.8|2725
1617176950000|2021-03-31 07:49:10|1699.4|1699|1699.2|1698.8|1699.4|1699.2|1699|1698.8|2680
1617176960000|2021-03-31 07:49:20|1699||1699||1699||1699||15
1617176970000|2021-03-31 07:49:30|1698.8|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|1242
1617176980000|2021-03-31 07:49:40|1699|1698.6|1699.4|1699|1699.8|1699.4|1699|1698.6|3828
1617176990000|2021-03-31 07:49:50|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|259
1617177000000|2021-03-31 07:50:00|1698.8|1698.4|1698.6|1698.2|1698.8|1698.6|1698.2|1697.8|2925
1617177010000|2021-03-31 07:50:10|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.8|1698.4|0
1617177020000|2021-03-31 07:50:20|1698.6|1698.4|1698.8|1698.4|1698.8|1698.4|1698.4|1698.2|420
1617177030000|2021-03-31 07:50:30|1698.6|1698.2|1699.2|1698.6|1699.2|1699|1698.6|1698.2|360
1617177040000|2021-03-31 07:50:40|1699|1698.4|1698.8|1698.6|1699|1698.6|1698.8|1698.4|400
1617177050000|2021-03-31 07:50:50|1699|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.4|1076
1617177060000|2021-03-31 07:51:00|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.4|1698|4121
1617177070000|2021-03-31 07:51:10|1699|1698.6|1699.4|1698.8|1699.6|1699.2|1699|1698.6|200
1617177080000|2021-03-31 07:51:20|1698.6|1698.4|1698.2|1697.6|1699|1698.6|1698|1697.6|5144
1617177090000|2021-03-31 07:51:30|1698|1697.4|1697.6|1697.2|1698|1697.4|1697.6|1697|936
1617177100000|2021-03-31 07:51:40|1697.8|1697.4|1697.4|1697|1697.8|1697.4|1697.4|1697|0
1617177120000|2021-03-31 07:52:00|1697.2|1697.2|1697.2|1696.8|1697.2|1697.2|1696.4|1696.2|2311
1617177130000|2021-03-31 07:52:10|1697.4|1697|1696.6|1696.2|1697.6|1697.2|1696.6|1696.2|1031
1617177140000|2021-03-31 07:52:20|1696.8|1696.4|1697|1696.4|1697|1696.6|1696.8|1696.4|626
1617177150000|2021-03-31 07:52:30|1696.8|1696.2|1696.6|1696|1696.8|1696.4|1696.4|1696|591
1617177160000|2021-03-31 07:52:40|1696.4|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696|1304
1617177170000|2021-03-31 07:52:50|1696.8|1696.4|1697.4|1697|1697.6|1697|1696.8|1696.4|321
1617177180000|2021-03-31 07:53:00|1697.6||1697.4||1697.6||1697.4||0
1617177190000|2021-03-31 07:53:10|1697.6|1697.2|1697.2|1696.8|1697.6|1697.4|1697|1696.8|3807
1617177200000|2021-03-31 07:53:20|1697.4|1697|1697|1696.6|1697.4|1697|1696.8|1696.6|1325
1617177210000|2021-03-31 07:53:30|1697.2|1696.8|1697.4|1697|1697.4|1697|1697.2|1696.8|185
1617177220000|2021-03-31 07:53:40|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1697|1696.6|727
1617177230000|2021-03-31 07:53:50|1696.8|1696.4|1696.6|1696.2|1696.8|1696.6|1696.6|1696.2|1675
1617177240000|2021-03-31 07:54:00|1696.8|1696.4|1696.8|1696.4|1697|1696.6|1696.8|1696.4|980
1617177250000|2021-03-31 07:54:10|1697|1696.6|1697.2|1696.6|1697.2|1696.6|1697|1696.6|482
1617177260000|2021-03-31 07:54:20|1697|1696.4|1696.8|1696.2|1697|1696.4|1696.6|1696.2|1017
1617177270000|2021-03-31 07:54:30|1697|1696.4|1696.8|1696.6|1697|1696.6|1696.8|1696.2|913
1617177280000|2021-03-31 07:54:40|1696.6|1696.2|1696.8|1696.6|1696.8|1696.6|1696.6|1696.2|618
1617177290000|2021-03-31 07:54:50|1697|1696.4|1696.8|1696.4|1697|1696.4|1696.8|1696.4|884
1617177300000|2021-03-31 07:55:00|1696.4|1696.2|1696.2|1695.8|1696.4|1696.2|1696.2|1695.8|11362
1617177310000|2021-03-31 07:55:10|1696.4|1695.6|1696.8|1696.2|1696.8|1696.2|1696.4|1695.6|2687
1617177320000|2021-03-31 07:55:20|1697||1697||1697||1696.8||150
1617177330000|2021-03-31 07:55:30||1696.4||1696.6||1696.6||1696.4|0
1617177340000|2021-03-31 07:55:40|1697.2|1696.8|1697.6|1697|1697.8|1697|1697.2|1696.8|885
1617177350000|2021-03-31 07:55:50|1697.8|1697.2|1698.2|1697.8|1698.2|1697.8|1697.8|1697.2|4269
1617177360000|2021-03-31 07:56:00|1698|1697.4|1698.2|1697.8|1698.2|1697.8|1698|1697.4|1232
1617177370000|2021-03-31 07:56:10|1698|1697.6|1698.2|1697.8|1698.6|1697.8|1697.8|1697.4|2451
1617177380000|2021-03-31 07:56:20||1698||1698||1698||1697.8|1658
1617177390000|2021-03-31 07:56:30|1698.6|1698.2|1698.8|1698.4|1699|1698.4|1698.6|1698.2|972
1617177400000|2021-03-31 07:56:40|1699|1698.6|1698.6|1698|1699.4|1698.8|1698.6|1698|4017
1617177410000|2021-03-31 07:56:50|1698.8|1698.2|1699.2|1698.8|1699.2|1698.8|1698.8|1698.2|610
1617177420000|2021-03-31 07:57:00|1699.4|1698.6|1699.2|1698.8|1699.4|1698.8|1699|1698.6|2218
1617177430000|2021-03-31 07:57:10|1699.4|1699|1699.4|1699.2|1699.6|1699.4|1699.2|1699|4526
1617177440000|2021-03-31 07:57:20|1699.6|1699|1700|1699.6|1700|1699.6|1699.4|1699|2884
1617177450000|2021-03-31 07:57:30|1699.8|1699.4|1699.2|1698.6|1699.8|1699.4|1699|1698.6|12708
1617177460000|2021-03-31 07:57:40|1699.4|1698.8|1699.8|1699.4|1700|1699.6|1699.4|1698.8|1593
1617177470000|2021-03-31 07:57:50|1699.6|1699.2|1699.6|1699.2|1700|1699.8|1699.4|1699.2|1915
1617177480000|2021-03-31 07:58:00|1699.4|1699.4|1699|1698.6|1699.6|1699.4|1699|1698.6|791
1617177490000|2021-03-31 07:58:10|1699.2|1698.8|1699.4|1699|1699.4|1699|1699.2|1698.6|206
1617177500000|2021-03-31 07:58:20|1699.6|1699.2|1700.2|1700|1700.4|1700.2|1699.6|1699.2|3476
1617177510000|2021-03-31 07:58:30|1700|1699.8|1698.2|1697.6|1700|1699.8|1698|1697.6|3713
1617177520000|2021-03-31 07:58:40|1698|1697.4|1697.6|1697.2|1698|1697.4|1697.6|1697.2|100
1617177530000|2021-03-31 07:58:50|1697.8|1697.4|1697.4|1697|1697.8|1697.4|1697.2|1697|0
1617177540000|2021-03-31 07:59:00|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.6|1697|0
1617177550000|2021-03-31 07:59:10|1697.6||1697.8||1697.8||1697.6||0
1617177560000|2021-03-31 07:59:20|1697.6|1697.2|1696.8|1696.4|1697.8|1697.2|1696.6|1696.2|1998
1617177570000|2021-03-31 07:59:30|1697|1696.6|1697.4|1697|1697.6|1697.2|1696.8|1696.6|1342
1617177580000|2021-03-31 07:59:40|1697.2|1696.8|1697.4|1697|1697.4|1697|1697|1696.8|584
1617177590000|2021-03-31 07:59:50|1697.2|1696.8|1697.8|1697.4|1697.8|1697.4|1697|1696.8|2703
1617177600000|2021-03-31 08:00:00|1698|1697.6|1698.2|1697.8|1698.2|1697.8|1698|1697.6|46
1617177610000|2021-03-31 08:00:10|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698|1697.8|1181
1617177620000|2021-03-31 08:00:20|1698.4||1698.4||1698.4||1698.4||0
1617177630000|2021-03-31 08:00:30|1698.6|1698|1697.8|1697.4|1698.6|1698.4|1697.8|1697.4|2119
1617177640000|2021-03-31 08:00:40|1697.6|1697.2|1697.6|1697.2|1697.6|1697.4|1697.6|1697.2|0
1617177660000|2021-03-31 08:01:00|1697.8|1697.4|1698.2|1697.8|1698.2|1697.8|1697.6|1697.4|2192
1617177670000|2021-03-31 08:01:10|1698|1697.6|1698.2|1697.8|1698.2|1697.8|1697.8|1697.4|0
1617177680000|2021-03-31 08:01:20|1698.4|1698.2|1698.8|1698.6|1698.8|1698.6|1698.4|1698|2496
1617177690000|2021-03-31 08:01:30|1699|1698.4|1699|1698.6|1699.4|1699|1698.8|1698.4|7808
1617177700000|2021-03-31 08:01:40|1698.8|1698.4|1698.2|1697.8|1698.8|1698.4|1698|1697.8|2052
1617177710000|2021-03-31 08:01:50|1698|1697.6|1697.6|1697.2|1698|1697.6|1697.6|1697.2|0
1617177720000|2021-03-31 08:02:00|1697.4|1697.4|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|207
1617177730000|2021-03-31 08:02:10|1697.8|1697.4|1697.8|1697.4|1698|1697.6|1697.6|1697.2|1877
1617177740000|2021-03-31 08:02:20|1697.6|1695.8|1696.4|1696|1697.6|1696.8|1696.2|1695.8|74122
1617177750000|2021-03-31 08:02:30|1696.6|1696.2|1696.6|1696|1696.6|1696.2|1696.6|1696|357
1617177760000|2021-03-31 08:02:40|1696.4|1696.2|1696.6|1696.4|1697|1696.6|1696.4|1696|2040
1617177770000|2021-03-31 08:02:50|1696.4|1696.2|1696.6|1696.2|1696.8|1696.4|1696.4|1696|3715
1617177780000|2021-03-31 08:03:00|1696.8|1696.4|1697.4|1697|1697.6|1697.2|1696.6|1696.2|5896
1617177790000|2021-03-31 08:03:10|1697.6|1697.2|1697.6|1697.2|1697.8|1697.4|1697.2|1697|3187
1617177800000|2021-03-31 08:03:20|1697.4|1697|1697.2|1696.8|1697.6|1697|1697|1696.6|2514
1617177810000|2021-03-31 08:03:30|1697.4|1697|1697.6|1697.2|1697.8|1697.4|1697.4|1696.8|1344
1617177820000|2021-03-31 08:03:40|1697.8|1697.4|1697.6|1697.2|1697.8|1697.6|1697.6|1697.2|207
1617177830000|2021-03-31 08:03:50|1697.4|1697|1697|1696.6|1697.4|1697|1697|1696.6|2973
1617177840000|2021-03-31 08:04:00|1697.2|1696.8|1697.4|1697|1697.4|1697|1697.2|1696.8|200
1617177850000|2021-03-31 08:04:10|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|0
1617177860000|2021-03-31 08:04:20|1698|1697.6|1698|1697.6|1698.2|1698|1698|1697.6|2386
1617177870000|2021-03-31 08:04:30|1697.8|1697.8|1698.2|1698|1698.2|1698|1697.8|1697.8|2358
1617177880000|2021-03-31 08:04:40|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.8|600
1617177900000|2021-03-31 08:05:00|1698.4|1698|1699|1698.6|1699|1698.6|1698.4|1698|1125
1617177910000|2021-03-31 08:05:10|1699.2|1698.8|1699.8|1699.6|1700|1699.6|1699.2|1698.8|220
1617177920000|2021-03-31 08:05:20|1700|1699.4|1699.6|1699.2|1700|1699.4|1699.4|1699.2|3920
1617177930000|2021-03-31 08:05:30|1699.4|1699|1699|1698.6|1699.4|1699|1699|1698.6|298
1617177940000|2021-03-31 08:05:40|1699.2|1698.8|1699.2|1699|1699.6|1699.4|1699.2|1698.8|2614
1617177950000|2021-03-31 08:05:50|1699.4|1699.2|1700.4|1700|1700.4|1700.2|1699.4|1699.2|1335
1617177960000|2021-03-31 08:06:00|1700.2|1699.8|1700|1699.8|1700.2|1699.8|1699.8|1699.4|893
1617177970000|2021-03-31 08:06:10|1700.2|1700|1699.8|1699.2|1700.2|1700|1699.6|1699.2|339
1617177980000|2021-03-31 08:06:20|1700|1699.4|1700|1699.6|1700.2|1699.6|1700|1699.4|140
1617177990000|2021-03-31 08:06:30|1700.2|1699.8|1700.4|1700|1700.4|1700|1700.2|1699.8|0
1617178000000|2021-03-31 08:06:40|1700.6|1700.2|1700.6|1700.2|1701|1700.6|1700.6|1700.2|2386
1617178010000|2021-03-31 08:06:50|1700.4|1700|1699.6|1699.2|1700.4|1700|1699.6|1699.2|843
1617178020000|2021-03-31 08:07:00|1699.8|1699.4|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|638
1617178030000|2021-03-31 08:07:10|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.4|838
1617178040000|2021-03-31 08:07:20|1699.6|1699.4|1699.4|1699|1699.8|1699.4|1699.2|1699|840
1617178050000|2021-03-31 08:07:30|1699.2||1699.4||1699.6||1699.2||0
1617178060000|2021-03-31 08:07:40|1699.6||1699.4||1699.6||1699.4||0
1617178070000|2021-03-31 08:07:50|1700|1699.2|1699.4|1699|1700|1699.6|1699.2|1699|8707
1617178080000|2021-03-31 08:08:00|1699.2|1699.2|1700|1699.6|1700|1699.8|1699.2|1699.2|2454
1617178090000|2021-03-31 08:08:10|1699.8|1699.4|1699.4|1699|1699.8|1699.6|1699.4|1699|3029
1617178110000|2021-03-31 08:08:30|1699.2|1698.8|1698.8|1698.6|1699.2|1698.8|1698.8|1698.4|6589
1617178120000|2021-03-31 08:08:40|1699|1698.8|1698.4|1698|1699|1698.8|1698.4|1698|1508
1617178130000|2021-03-31 08:08:50|1698.6|1698.2|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|3457
1617178140000|2021-03-31 08:09:00|1698.8|1698.6|1698.8|1698.4|1699|1698.8|1698.4|1698.2|4142
1617178150000|2021-03-31 08:09:10|1698.6|1698.2|1698.6|1698.2|1698.8|1698.4|1698.6|1698.2|1028
1617178160000|2021-03-31 08:09:20|1698.8|1698.4|1699|1698.6|1699.2|1698.8|1698.6|1698.4|423
1617178170000|2021-03-31 08:09:30|1699.2|1698.8|1699.2|1698.6|1699.4|1699|1699.2|1698.6|0
1617178180000|2021-03-31 08:09:40|1699|1698.8|1698.8|1698.4|1699|1698.8|1698.6|1698.4|350
1617178190000|2021-03-31 08:09:50|1698.6|1698.6|1698.8|1698.2|1698.8|1698.6|1698.4|1698.2|1950
1617178200000|2021-03-31 08:10:00|1699||1698.8||1699||1698.6||0
1617178210000|2021-03-31 08:10:10|1698.6|1698|1698.4|1698|1698.6|1698|1698.4|1698|807
1617178220000|2021-03-31 08:10:20|1698.6|1698.2|1698.2|1697.8|1698.6|1698.4|1698.2|1697.8|3267
1617178230000|2021-03-31 08:10:30|1698|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.6|1005
1617178240000|2021-03-31 08:10:40|1698.4|1698|1698|1697.8|1698.6|1698.2|1698|1697.8|2204
1617178250000|2021-03-31 08:10:50|1697.8|1697.6|1697.8|1697.4|1697.8|1697.6|1697.8|1697.4|1156
1617178260000|2021-03-31 08:11:00|1698|1697.6|1698.8|1698.4|1698.8|1698.4|1697.8|1697.4|4057
1617178270000|2021-03-31 08:11:10|1698.6|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1698|1201
1617178280000|2021-03-31 08:11:20||1697.8||1697.8||1697.8||1697.8|0
1617178290000|2021-03-31 08:11:30|1698|1698|1697.6|1697.2|1698|1698|1697.6|1697|1946
1617178300000|2021-03-31 08:11:40|1697.4|1697|1697.6|1697.2|1697.6|1697.2|1697.4|1697|0
1617178310000|2021-03-31 08:11:50|1697.8|1697.4|1697.8|1697.2|1697.8|1697.4|1697.8|1697.2|0
1617178320000|2021-03-31 08:12:00|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|318
1617178330000|2021-03-31 08:12:10|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697|1696.6|907
1617178340000|2021-03-31 08:12:20|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.6|0
1617178350000|2021-03-31 08:12:30|1697|1697|1697|1696.8|1697.2|1697|1697|1696.8|500
1617178360000|2021-03-31 08:12:40|1697.2|1697|1697.4|1697|1697.8|1697.4|1697.2|1697|1084
1617178370000|2021-03-31 08:12:50|1697.6|1697.2|1697.6|1697.2|1697.8|1697.2|1697.6|1697.2|500
1617178380000|2021-03-31 08:13:00|1697.4|1697|1697.8|1697.4|1698|1697.6|1697.2|1697|4500
1617178390000|2021-03-31 08:13:10|1698|1697.6|1697.6|1697.2|1698|1697.8|1697|1696.6|5952
1617178400000|2021-03-31 08:13:20|1697.4|1697|1697.6|1697|1697.6|1697.2|1697.4|1697|0
1617178410000|2021-03-31 08:13:30|1697.8|1697.2|1698.2|1697.8|1698.2|1697.8|1697.8|1697.2|388
1617178420000|2021-03-31 08:13:40|1698|1697.6|1697.6|1697.2|1698|1697.8|1697.6|1697.2|2960
1617178430000|2021-03-31 08:13:50|1697.8|1697|1697.6|1697.2|1697.8|1697.4|1697.4|1697|1000
1617178440000|2021-03-31 08:14:00|1697.8|1697.4|1698|1697.6|1698|1697.6|1697.6|1697.4|991
1617178450000|2021-03-31 08:14:10|1697.8|1697.4|1697.4|1697|1697.8|1697.4|1697.4|1697|0
1617178460000|2021-03-31 08:14:20|1697.6|1697.2|1698.2|1697.6|1698.2|1697.8|1697.6|1697|989
1617178470000|2021-03-31 08:14:30|1698|1697.8|1698.6|1698.2|1698.6|1698.4|1698|1697.6|200
1617178480000|2021-03-31 08:14:40|1698.8|1698|1698.4|1698|1698.8|1698|1698.4|1698|450
1617178490000|2021-03-31 08:14:50|1698.2|1697.8|1698.4|1698|1698.4|1698|1698|1697.8|218
1617178500000|2021-03-31 08:15:00|1698.6|1698.2|1698.8|1698.4|1699|1698.8|1698.6|1698.2|1257
1617178510000|2021-03-31 08:15:10|1698.6|1698.2|1697.4|1697.2|1698.6|1698.2|1697.4|1697|1884
1617178520000|2021-03-31 08:15:20|1697.6|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697|2861
1617178540000|2021-03-31 08:15:40||1697||1697.2||1697.2||1697|0
1617178550000|2021-03-31 08:15:50|1697.8|1697.4|1697.4|1697|1697.8|1697.6|1697|1696.8|6375
1617178560000|2021-03-31 08:16:00|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|1656
1617178570000|2021-03-31 08:16:10|1697.6|1697.6|1697.6|1697.2|1698|1697.6|1697.6|1697.2|1320
1617178580000|2021-03-31 08:16:20|1697.4|1697|1697.2|1696.8|1697.6|1697.4|1697.2|1696.8|7180
1617178590000|2021-03-31 08:16:30|1697.4|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1696.8|4176
1617178600000|2021-03-31 08:16:40|1697.2|1697|1697.2|1697|1697.4|1697|1697|1696.8|698
1617178610000|2021-03-31 08:16:50|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.8|207
1617178620000|2021-03-31 08:17:00|1697|1696.6|1696.8|1696.6|1697.2|1696.8|1696.8|1696.4|5601
1617178630000|2021-03-31 08:17:10|1697|1696.4|1696.8|1696.4|1697|1696.4|1696.6|1696.2|1348
1617178640000|2021-03-31 08:17:20|1696.6|1696.6|1696.2|1696|1696.6|1696.6|1696.2|1696|219
1617178650000|2021-03-31 08:17:30|1696.4|1696.2|1696|1695.8|1696.4|1696.2|1696|1695.6|2625
1617178660000|2021-03-31 08:17:40||1695.6||1695.6||1695.8||1695.6|420
1617178690000|2021-03-31 08:18:10|1695.8|1695.4|1695.6|1695.2|1696|1695.4|1695.6|1695.2|1141
1617178700000|2021-03-31 08:18:20|1695.4|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|221
1617178710000|2021-03-31 08:18:30|||||||||300
1617178720000|2021-03-31 08:18:40|1695.6|1695|1695.2|1695|1695.6|1695|1695.2|1695|7022
1617178730000|2021-03-31 08:18:50|1695|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|30018
1617178740000|2021-03-31 08:19:00|1694.8|1694.8|1695.4|1695.2|1695.4|1695.2|1694.8|1694.8|5690
1617178750000|2021-03-31 08:19:10|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.2|1695|2284
1617178760000|2021-03-31 08:19:20|1695.2|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1695|1633
1617178770000|2021-03-31 08:19:30|1695.6|1695.2|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|5585
1617178780000|2021-03-31 08:19:40|1695.6|1695|1695.2|1695|1695.6|1695|1695.2|1695|640
1617178790000|2021-03-31 08:19:50|1695|1694.8|1694.4|1694|1695|1694.8|1694|1693.8|7863
1617178800000|2021-03-31 08:20:00|1694.2|1693.8|1694.4|1694|1694.4|1694|1694|1693.8|2712
1617178810000|2021-03-31 08:20:10||1694.2||1694||1694.2||1694|772
1617178820000|2021-03-31 08:20:20|1694.6|1694.2|1694.6|1694.4|1694.8|1694.6|1694.6|1694.2|4334
1617178830000|2021-03-31 08:20:30|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694|1693.8|3477
1617178840000|2021-03-31 08:20:40|1694.6|1694.4|1694.4|1694|1695|1694.6|1694.4|1694|3083
1617178850000|2021-03-31 08:20:50|1694.2|1694.2|1694|1693.8|1694.2|1694.2|1694|1693.8|1200
1617178860000|2021-03-31 08:21:00|1694.2|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|717
1617178870000|2021-03-31 08:21:10|1694.4|1694|1695|1694.6|1695.2|1695|1694.2|1694|6888
1617178880000|2021-03-31 08:21:20|1694.8|1694.4|1694.2|1694|1695|1694.6|1694.2|1694|2847
1617178890000|2021-03-31 08:21:30|1694.4|1694.2|1694|1693.6|1694.4|1694.2|1693.6|1693.4|13326
1617178900000|2021-03-31 08:21:40|1693.8|1693.4|1693.8|1693.4|1694|1693.6|1693.8|1693.4|550
1617178910000|2021-03-31 08:21:50|1693.6|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693|1671
1617178920000|2021-03-31 08:22:00|1693.6|1693.4|1693.8|1693.4|1694|1693.6|1693.6|1693.4|3880
1617178930000|2021-03-31 08:22:10|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693.4|1693.2|175
1617178940000|2021-03-31 08:22:20|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|3770
1617178950000|2021-03-31 08:22:30|1693.4|1693.4|1693.4|1693|1693.4|1693.4|1693.4|1693|785
1617178960000|2021-03-31 08:22:40|1693.2|1693.2|1693.8|1693.4|1693.8|1693.6|1693.2|1693|4426
1617178970000|2021-03-31 08:22:50||1693.2||1693.2||1693.2||1693.2|0
1617178980000|2021-03-31 08:23:00|1694|1693.4|1693.8|1693.2|1694|1693.4|1693.8|1693.2|9500
1617178990000|2021-03-31 08:23:10|1693.6|1693|1694|1693.6|1694|1693.6|1693.4|1693|2257
1617179000000|2021-03-31 08:23:20|1693.8|1693.4|1694|1693.8|1694.2|1693.8|1693.8|1693.4|977
1617179010000|2021-03-31 08:23:30|1694.2||1694.2||1694.2||1694||0
1617179020000|2021-03-31 08:23:40|1694.4|1694|1694.8|1694.4|1694.8|1694.6|1694.4|1694|2688
1617179030000|2021-03-31 08:23:50|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1694|1814
1617179040000|2021-03-31 08:24:00|1694.6|1694.2|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|997
1617179050000|2021-03-31 08:24:10|1694.6|1694|1694.2|1694|1694.6|1694.2|1694.2|1694|1210
1617179060000|2021-03-31 08:24:20|1694.4|1693.8|1693.6|1693.2|1694.4|1693.8|1693.6|1693.2|4292
1617179070000|2021-03-31 08:24:30|1693.8|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|1600
1617179080000|2021-03-31 08:24:40|1693.4|1693.2|1693.6|1693|1693.6|1693.4|1693.2|1693|4042
1617179090000|2021-03-31 08:24:50|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|7138
1617179100000|2021-03-31 08:25:00|1694|1693.4|1694|1693.6|1694.4|1694.2|1694|1693.4|14377
1617179110000|2021-03-31 08:25:10|1693.8|1693.4|1694|1693.6|1694.2|1694|1693.6|1693.4|5657
1617179130000|2021-03-31 08:25:30|1693.8|1693.4|1694|1693.8|1694|1693.8|1693.6|1693.4|707
1617179140000|2021-03-31 08:25:40|1693.8|1693.6|1693.8|1693.4|1694|1693.8|1693.8|1693.4|807
1617179150000|2021-03-31 08:25:50|1693.6|1693.6|1693.6|1693.2|1693.8|1693.6|1693.6|1693.2|300
1617179160000|2021-03-31 08:26:00|1693.8|1693.4|1694.6|1694.4|1694.8|1694.4|1693.8|1693.2|4910
1617179170000|2021-03-31 08:26:10|1694.8|1694.6|1695.4|1695|1695.6|1695.4|1694.8|1694.6|1361
1617179180000|2021-03-31 08:26:20|1695.6|1695.2|1694.4|1694|1695.6|1695.4|1694.4|1694|1598
1617179190000|2021-03-31 08:26:30|1694.2|1693.8|1693.8|1693.4|1694.2|1693.8|1693.6|1693.4|3783
1617179200000|2021-03-31 08:26:40|1694|1693.6|1694|1693.8|1694.2|1693.8|1693.8|1693.4|3374
1617179210000|2021-03-31 08:26:50|1693.8|1693.6|1693.4|1693.2|1694|1693.6|1693.4|1693.2|177
1617179220000|2021-03-31 08:27:00|1693.2|1693|1694|1693.6|1694|1693.8|1693.2|1693|3435
1617179230000|2021-03-31 08:27:10|1694.2|1693.8|1694|1693.6|1694.4|1694.2|1694|1693.6|3235
1617179240000|2021-03-31 08:27:20|1694.2|1693.8|1693.4|1693.2|1694.2|1694|1693.2|1693|3535
1617179250000|2021-03-31 08:27:30|1693.6|1693|1693.6|1693.2|1693.6|1693.4|1693.6|1693|276
1617179260000|2021-03-31 08:27:40|1693.8|1693.4|1693.8|1693.4|1693.8|1693.6|1693.8|1693.2|651
1617179270000|2021-03-31 08:27:50|1693.6|1693|1693.8|1693.6|1693.8|1693.6|1693|1692.8|14646
1617179280000|2021-03-31 08:28:00|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.6|589
1617179290000|2021-03-31 08:28:10|1694.2|1694|1694.4|1694|1694.4|1694.2|1694.2|1694|1095
1617179300000|2021-03-31 08:28:20|1694.2|1693.8|1693.8|1693.4|1694.2|1693.8|1693.6|1693.4|3742
1617179310000|2021-03-31 08:28:30|1693.6|1693.2|1693.8|1693.6|1694|1693.8|1693.2|1693|5755
1617179320000|2021-03-31 08:28:40|1693.6|1693.4|1693.8|1693.2|1693.8|1693.4|1693.6|1693.2|0
1617179330000|2021-03-31 08:28:50|1693.6||1693.6||1693.6||1693.6||0
1617179340000|2021-03-31 08:29:00|1693.4|1693.4|1693|1692.8|1693.4|1693.4|1693|1692.8|1483
1617179350000|2021-03-31 08:29:10|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.8|845
1617179360000|2021-03-31 08:29:20|1693.2|1693|1693.4|1693.2|1693.4|1693.2|1693.2|1693|1833
1617179370000|2021-03-31 08:29:30|1693.6|1693.4|1693.4|1693|1693.6|1693.4|1693.4|1693|1749
1617179380000|2021-03-31 08:29:40|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.6|1693.2|1309
1617179390000|2021-03-31 08:29:50|1693.4|1693|1694|1693.4|1694|1693.6|1693.2|1693|4114
1617179400000|2021-03-31 08:30:00|1693.8|1693.6|1693.4|1693|1693.8|1693.6|1693.4|1693|519
1617179410000|2021-03-31 08:30:10|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.6|1693.2|9
1617179430000|2021-03-31 08:30:30|1693.4|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693|250
1617179440000|2021-03-31 08:30:40|1693.4|1693|1693.4|1693|1693.6|1693.2|1693.2|1693|431
1617179450000|2021-03-31 08:30:50|1693.6|1693.2|1693.8|1693.4|1693.8|1693.6|1693.6|1693.2|1488
1617179460000|2021-03-31 08:31:00|1693.6|1693.2|1693.2|1693|1693.6|1693.2|1693.2|1693|241
1617179470000|2021-03-31 08:31:10|1693.4|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|845
1617179480000|2021-03-31 08:31:20|1693.4|1693.2|1693.4|1693|1693.6|1693.4|1693.4|1693|2980
1617179490000|2021-03-31 08:31:30|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|2049
1617179510000|2021-03-31 08:31:50|1693|1692.6|1692.6|1692.2|1693|1692.6|1692.6|1692.2|2394
1617179520000|2021-03-31 08:32:00|1692.4|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|629
1617179530000|2021-03-31 08:32:10|1692.6|1692.4|1692|1691.6|1692.6|1692.4|1691.6|1691.4|14081
1617179550000|2021-03-31 08:32:30|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|629
1617179560000|2021-03-31 08:32:40|1692.4|1692|1692.6|1692.2|1692.6|1692.2|1692.4|1692|3990
1617179570000|2021-03-31 08:32:50|1692.8|1692.4|1693.4|1693|1693.6|1693|1692.8|1692.4|10426
1617179580000|2021-03-31 08:33:00|1693.6||1693.4||1693.6||1693.4||0
1617179590000|2021-03-31 08:33:10|1693.2|1693.2|1693.2|1693|1693.2|1693.2|1693.2|1693|3262
1617179600000|2021-03-31 08:33:20|1693.4|1692.8|1693|1692.8|1693.4|1692.8|1693|1692.8|3199
1617179610000|2021-03-31 08:33:30|1692.8|1692.6|1692.6|1692.2|1692.8|1692.6|1692.6|1692.2|350
1617179620000|2021-03-31 08:33:40|1692.8|1692.4|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|3228
1617179630000|2021-03-31 08:33:50|1692.4|1692.4|1692.2|1691.6|1692.6|1692.4|1692|1691.6|707
1617179640000|2021-03-31 08:34:00|1692|1691.8|1692.2|1691.6|1692.2|1691.8|1692|1691.6|431
1617179650000|2021-03-31 08:34:10|1692|1691.8|1692.8|1692.6|1692.8|1692.6|1692|1691.8|6003
1617179660000|2021-03-31 08:34:20|1693|1692.8|1692.6|1692.2|1693|1692.8|1692.6|1692.2|305
1617179670000|2021-03-31 08:34:30|1692.4|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|511
1617179690000|2021-03-31 08:34:50||1692.4||1692.4||1692.4||1692.4|53
1617179700000|2021-03-31 08:35:00|1692.8|1692.6|1693.2|1692.8|1693.4|1693.2|1692.8|1692.6|6581
1617179710000|2021-03-31 08:35:10|1693|1692.6|1693|1692.8|1693.2|1692.8|1692.8|1692.4|10664
1617179720000|2021-03-31 08:35:20|1693.2|1692.6|1693.2|1692.8|1693.2|1693|1693.2|1692.6|0
1617179730000|2021-03-31 08:35:30||1693||1692.8||1693||1692.8|431
1617179740000|2021-03-31 08:35:40|1692.6|1692.4|1693|1692.6|1693.2|1692.8|1692.4|1692.2|5208
1617179750000|2021-03-31 08:35:50||1692.8||1692.6||1692.8||1692.6|50
1617179760000|2021-03-31 08:36:00|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1692.8|1692.6|1606
1617179770000|2021-03-31 08:36:10|1693.4|1693|1693.4|1693|1693.4|1693|1693.2|1692.8|905
1617179780000|2021-03-31 08:36:20|1693.2|1693.2|1693.6|1693.2|1693.6|1693.2|1693.2|1693.2|1430
1617179790000|2021-03-31 08:36:30|1693.4|1693.4|1693.4|1693.2|1693.4|1693.4|1693.4|1693.2|1192
1617179800000|2021-03-31 08:36:40|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|1145
1617179810000|2021-03-31 08:36:50|1694|1693.6|1694|1693.8|1694|1693.8|1694|1693.6|711
1617179820000|2021-03-31 08:37:00|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.8|2110
1617179830000|2021-03-31 08:37:10|1694.2|1694|1694.4|1694|1694.4|1694.2|1694.2|1694|829
1617179840000|2021-03-31 08:37:20|1694.2|1693.8|1694.2|1693.8|1694.2|1693.8|1694|1693.8|319
1617179850000|2021-03-31 08:37:30|1694.4|1694|1694.8|1694.6|1694.8|1694.6|1694.4|1694|5458
1617179860000|2021-03-31 08:37:40||1694.4||1694.6||1694.6||1694.4|0
1617179870000|2021-03-31 08:37:50|1695|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|1962
1617179880000|2021-03-31 08:38:00|1694.8||1694.8||1694.8||1694.8||470
1617179890000|2021-03-31 08:38:10|1694.6|1694.4|1694|1693.6|1694.6|1694.4|1693.8|1693.6|6463
1617179900000|2021-03-31 08:38:20|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.2|0
1617179910000|2021-03-31 08:38:30|1694||1694||1694||1693.8||0
1617179920000|2021-03-31 08:38:40|1693.8||1693.8||1694||1693.8||0
1617179930000|2021-03-31 08:38:50|1694|1693.6|1694|1693.8|1694|1693.8|1694|1693.6|239
1617179940000|2021-03-31 08:39:00|1693.8|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|3223
1617179950000|2021-03-31 08:39:10|1694.2|1693.8|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|1613
1617179960000|2021-03-31 08:39:20|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.2|12035
1617179970000|2021-03-31 08:39:30|1695|1694.6|1695.2|1694.8|1695.2|1695|1695|1694.6|3246
1617179980000|2021-03-31 08:39:40|1695.4|1695|1695.6|1695|1695.6|1695|1695.4|1695|0
1617179990000|2021-03-31 08:39:50|1695.2|1695.2|1695|1694.6|1695.6|1695.2|1694.8|1694.6|1607
1617180000000|2021-03-31 08:40:00|1694.8|1694.8|1694.8|1694.4|1694.8|1694.8|1694.8|1694.4|105
1617180020000|2021-03-31 08:40:20|1695|1694.6|1695.2|1695|1695.2|1695|1695|1694.6|797
1617180030000|2021-03-31 08:40:30|1695.4|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|4315
1617180040000|2021-03-31 08:40:40|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|3666
1617180050000|2021-03-31 08:40:50||1695.4||1695.2||1695.4||1695.2|0
1617180060000|2021-03-31 08:41:00|1695.4|1695|1694.8|1694.4|1695.4|1695|1694.4|1694|1392
1617180070000|2021-03-31 08:41:10|1694.6|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|1614
1617180080000|2021-03-31 08:41:20|1694.4|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1694|0
1617180090000|2021-03-31 08:41:30|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1694|100
1617180100000|2021-03-31 08:41:40|1694.6|1694.2|1694.6|1694.4|1694.8|1694.4|1694.4|1694.2|0
1617180110000|2021-03-31 08:41:50|1694.8|1694.6|1694.4|1694.2|1694.8|1694.6|1694.4|1694.2|732
1617180120000|2021-03-31 08:42:00|1694.6|1694|1694|1693.8|1694.6|1694|1694|1693.6|1431
1617180130000|2021-03-31 08:42:10|||||||||855
1617180140000|2021-03-31 08:42:20|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.8|1693.4|2754
1617180150000|2021-03-31 08:42:30|1693.6|1693.4|1694|1693.6|1694.2|1694|1693.4|1693.2|14098
1617180160000|2021-03-31 08:42:40|1693.8|1693.4|1693.8|1693.6|1694|1693.6|1693.6|1693.4|215
1617180170000|2021-03-31 08:42:50|1694|1693.8|1694|1693.8|1694.2|1694|1694|1693.8|1166
1617180180000|2021-03-31 08:43:00|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.4|1693.2|2734
1617180190000|2021-03-31 08:43:10|1693.4|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|517
1617180200000|2021-03-31 08:43:20|1693.8|1693.4|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|1742
1617180210000|2021-03-31 08:43:30|||||||||100
1617180230000|2021-03-31 08:43:50|1694|1693.8|1693.8|1693.2|1694|1693.8|1693.4|1693.2|1051
1617180240000|2021-03-31 08:44:00|1694|1693.4|1694|1693.6|1694|1693.8|1694|1693.4|5693
1617180250000|2021-03-31 08:44:10|1693.8|1693.4|1694|1693.6|1694|1693.8|1693.8|1693.4|673
1617180260000|2021-03-31 08:44:20|1694.2|1693.8|1694.4|1694|1694.4|1694|1694.2|1693.8|0
1617180280000|2021-03-31 08:44:40|1694.2|1694.2|1693.8|1693.4|1694.2|1694.2|1693.8|1693.4|383
1617180290000|2021-03-31 08:44:50|1693.6||1693.8||1693.8||1693.6||207
1617180300000|2021-03-31 08:45:00|1694|1693.6|1694|1693.6|1694.2|1694|1693.6|1693.4|5755
1617180310000|2021-03-31 08:45:10|1694.2||1693.8||1694.2||1693.8||0
1617180320000|2021-03-31 08:45:20|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|658
1617180330000|2021-03-31 08:45:30|1693.4|1693|1693.4|1693|1693.4|1693|1693.2|1693|2437
1617180340000|2021-03-31 08:45:40|1693.2|1693.2|1693.2|1693|1693.2|1693.2|1693.2|1693|106
1617180350000|2021-03-31 08:45:50|1693.4||1693.2||1693.4||1693.2||107
1617180360000|2021-03-31 08:46:00|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.4|7751
1617180370000|2021-03-31 08:46:10|1692.6|1692.4|1693|1692.8|1693|1692.8|1692.4|1692.2|4810
1617180380000|2021-03-31 08:46:20||1692.6||1692.8||1692.8||1692.6|0
1617180390000|2021-03-31 08:46:30|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|640
1617180400000|2021-03-31 08:46:40|1692.8||1692.8||1692.8||1692.8||400
1617180410000|2021-03-31 08:46:50|1693|1692.6|1693|1692.6|1693|1692.8|1693|1692.6|594
1617180420000|2021-03-31 08:47:00|1692.8|1692.4|1692.8|1692.6|1692.8|1692.6|1692.8|1692.4|0
1617180430000|2021-03-31 08:47:10|1693|1692.8|1693|1692.6|1693|1692.8|1693|1692.6|421
1617180440000|2021-03-31 08:47:20|1693.2|1693|1693.2|1693|1693.2|1693|1693|1692.8|1225
1617180450000|2021-03-31 08:47:30|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.4|1693|633
1617180460000|2021-03-31 08:47:40|1693.2||1693.2||1693.4||1693.2||0
1617180470000|2021-03-31 08:47:50|1693.4||1693.4||1693.4||1693.4||0
1617180480000|2021-03-31 08:48:00|1693.6|1693.2|1694|1693.6|1694|1693.6|1693.6|1693.2|0
1617180500000|2021-03-31 08:48:20|1694.2|1693.8|1694|1693.6|1694.4|1694.2|1694|1693.6|2597
1617180510000|2021-03-31 08:48:30|1694.2|1693.8|1694.2|1693.8|1694.2|1694|1694.2|1693.8|0
1617180520000|2021-03-31 08:48:40|1694.4|1694|1694.6|1694.2|1694.6|1694.4|1694.4|1694|6414
1617180530000|2021-03-31 08:48:50||1694||1694.2||1694.2||1694|0
1617180540000|2021-03-31 08:49:00|1694.4|1694|1694.6|1694|1694.6|1694|1694.2|1694|1181
1617180550000|2021-03-31 08:49:10|1694.4|1693.8|1694.2|1693.8|1694.4|1693.8|1694|1693.8|2930
1617180560000|2021-03-31 08:49:20|1694|1694|1694.2|1694|1694.2|1694|1694|1694|1500
1617180570000|2021-03-31 08:49:30|1694.4|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|293
1617180580000|2021-03-31 08:49:40|1694.4||1694.4||1694.4||1694.4||0
1617180590000|2021-03-31 08:49:50|1694.2|1694|1694.2|1694|1694.2|1694|1694.2|1694|679
1617180600000|2021-03-31 08:50:00|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.6|2979
1617180610000|2021-03-31 08:50:10|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|50
1617180620000|2021-03-31 08:50:20|1694||1694.2||1694.2||1694||142
1617180630000|2021-03-31 08:50:30|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|0
1617180650000|2021-03-31 08:50:50|1694|1694|1694.2|1694|1694.2|1694|1694|1694|773
1617180660000|2021-03-31 08:51:00|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.8|0
1617180670000|2021-03-31 08:51:10|1694.2|1693.4|1693.6|1693.4|1694.2|1693.6|1693.6|1693.4|3836
1617180680000|2021-03-31 08:51:20|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|3076
1617180690000|2021-03-31 08:51:30|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693.2|1693|2116
1617180700000|2021-03-31 08:51:40|1693.8|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|679
1617180720000|2021-03-31 08:52:00|1693.8||1694||1694||1693.8||500
1617180730000|2021-03-31 08:52:10|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|716
1617180740000|2021-03-31 08:52:20|1693.8|1693.4|1694|1693.8|1694.2|1694|1693.8|1693.4|4670
1617180750000|2021-03-31 08:52:30|1694.2|1694|1694.4|1694|1694.6|1694.4|1694.2|1694|2630
1617180770000|2021-03-31 08:52:50|1694.2|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|3
1617180780000|2021-03-31 08:53:00|1694.2|1693.8|1694.4|1693.8|1694.6|1694.2|1694.2|1693.6|2140
1617180790000|2021-03-31 08:53:10|1694.2|1694|1694.2|1694|1694.2|1694|1694|1693.8|1647
1617180800000|2021-03-31 08:53:20||1693.8||1693.8||1693.8||1693.8|250
1617180810000|2021-03-31 08:53:30|1694.4|1694|1694.6|1694.2|1694.8|1694.4|1694.4|1694|380
1617180820000|2021-03-31 08:53:40|1694.8|1694.4|1694.8|1694.4|1694.8|1694.4|1694.8|1694.2|0
1617180830000|2021-03-31 08:53:50|1694.6|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|753
1617180840000|2021-03-31 08:54:00||1694.2||1694||1694.2||1694|0
1617180850000|2021-03-31 08:54:10|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|500
1617180860000|2021-03-31 08:54:20||1694.2||1694||1694.2||1694|0
1617180870000|2021-03-31 08:54:30|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1462
1617180880000|2021-03-31 08:54:40|1694.2|1693.8|1693.6|1693.4|1694.2|1693.8|1693.4|1693.2|4883
1617180890000|2021-03-31 08:54:50|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|1348
1617180910000|2021-03-31 08:55:10|1693.2|1693.2|1693|1692.6|1693.4|1693.2|1692.8|1692.6|4171
1617180920000|2021-03-31 08:55:20|1692.8|1692.4|1693|1692.8|1693|1692.8|1692.8|1692.4|1000
1617180930000|2021-03-31 08:55:30|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1692.8|490
1617180940000|2021-03-31 08:55:40|1693.4|1693.2|1692.8|1692.6|1693.4|1693.2|1692.8|1692.6|3281
1617180950000|2021-03-31 08:55:50|1693|1692.4|1692.2|1692|1693|1692.4|1692.2|1692|3105
1617180960000|2021-03-31 08:56:00|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692|986
1617180970000|2021-03-31 08:56:10|1692.8|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|1010
1617180980000|2021-03-31 08:56:20|1692.6||1692.6||1692.8||1692.6||4234
1617180990000|2021-03-31 08:56:30|1692.8|1692.6|1692.8|1692.4|1692.8|1692.6|1692.8|1692.4|1074
1617181000000|2021-03-31 08:56:40|1692.6|1692.6|1693.2|1692.8|1693.2|1692.8|1692.6|1692.6|1388
1617181010000|2021-03-31 08:56:50|1693.4|1693|1693.6|1693.2|1693.6|1693.2|1693.4|1693|2500
1617181020000|2021-03-31 08:57:00|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|0
1617181030000|2021-03-31 08:57:10|1693.6||1693.6||1693.6||1693.6||0
1617181040000|2021-03-31 08:57:20|1693.8|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|2
1617181050000|2021-03-31 08:57:30|1693.8|1693.2|1693.2|1693|1693.8|1693.2|1693.2|1693|4307
1617181060000|2021-03-31 08:57:40|1693|1692.8|1693.2|1692.8|1693.2|1692.8|1693|1692.8|2652
1617181070000|2021-03-31 08:57:50|1693.4|1693|1693.6|1693.4|1693.8|1693.4|1693.4|1693|12399
1617181080000|2021-03-31 08:58:00|1693.8||1693.8||1693.8||1693.8||1180
1617181090000|2021-03-31 08:58:10|1694|1693.6|1694.2|1694|1694.4|1694|1694|1693.6|1992
1617181100000|2021-03-31 08:58:20|1694.4||1694.4||1694.4||1694.4||0
1617181110000|2021-03-31 08:58:30|1694.2|1693.8|1694|1693.4|1694.4|1694|1694|1693.4|2541
1617181120000|2021-03-31 08:58:40|1693.8|1693.2|1693.6|1693.2|1693.8|1693.2|1693.6|1693.2|1776
1617181130000|2021-03-31 08:58:50||1693.4||1693.2||1693.4||1693.2|1142
1617181140000|2021-03-31 08:59:00|1693.4|1693|1693.4|1693|1693.6|1693|1693.4|1693|4162
1617181150000|2021-03-31 08:59:10|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|712
1617181160000|2021-03-31 08:59:20|1693.2||1693.2||1693.2||1693.2||800
1617181170000|2021-03-31 08:59:30|1693||1693||1693||1693||22
1617181180000|2021-03-31 08:59:40|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693.2|1692.8|335
1617181210000|2021-03-31 09:00:10|1693|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|1686
1617181220000|2021-03-31 09:00:20||1692.4||1692.4||1692.4||1692.4|585
1617181230000|2021-03-31 09:00:30|||||||||222
1617181250000|2021-03-31 09:00:50|1692.6|1692.2|1692.4|1692.2|1692.6|1692.2|1692.4|1692.2|0
1617181260000|2021-03-31 09:01:00|1692.6|1692|1692.4|1692|1692.6|1692.2|1692.2|1691.8|15167
1617181270000|2021-03-31 09:01:10|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|1692.6|1692.2|2514
1617181280000|2021-03-31 09:01:20|1692.4|1692|1692.6|1692.2|1692.6|1692.2|1692.4|1692|0
1617181290000|2021-03-31 09:01:30|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|498
1617181300000|2021-03-31 09:01:40|1692.6|1692.2|1692|1691.6|1692.6|1692.2|1692|1691.6|1122
1617181310000|2021-03-31 09:01:50|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|0
1617181320000|2021-03-31 09:02:00|1692.4|1692|1692.4|1692|1692.4|1692|1692.4|1692|594
1617181330000|2021-03-31 09:02:10|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|1692.2|1691.8|170
1617181340000|2021-03-31 09:02:20|1692|1692|1691.6|1691.2|1692|1692|1691.6|1691.2|8366
1617181350000|2021-03-31 09:02:30|1691.8|1691.4|1692|1691.6|1692|1691.8|1691.8|1691.4|2049
1617181360000|2021-03-31 09:02:40|1691.8|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|1571
1617181380000|2021-03-31 09:03:00|1692|1691.8|1692.4|1692|1692.4|1692.2|1692|1691.8|1770
1617181390000|2021-03-31 09:03:10|1692.2||1692.4||1692.4||1692.2||500
1617181400000|2021-03-31 09:03:20|1692.6|1692.2|1692.2|1691.8|1692.6|1692.4|1692|1691.8|1373
1617181410000|2021-03-31 09:03:30|1692.4|1692|1692.8|1692.2|1692.8|1692.4|1692.2|1692|207
1617181420000|2021-03-31 09:03:40|1692.6|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.4|500
1617181430000|2021-03-31 09:03:50|1693.2|1692.8|1693.6|1693.2|1693.6|1693.4|1693.2|1692.8|842
1617181460000|2021-03-31 09:04:20|1693.4|1693|1692.8|1692.2|1693.4|1693|1692.8|1692.2|4830
1617181470000|2021-03-31 09:04:30||1692.4||1692.4||1692.4||1692.4|0
1617181480000|2021-03-31 09:04:40||1692.6||1692.4||1692.6||1692.4|300
1617181490000|2021-03-31 09:04:50|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1692.2|1692|1039
1617181500000|2021-03-31 09:05:00|1692.2|1692.2|1692.2|1691.6|1692.2|1692.2|1691.8|1691.6|6584
1617181510000|2021-03-31 09:05:10||1691.8||1692||1692||1691.8|0
1617181530000|2021-03-31 09:05:30|1692|1691.8|1691.6|1691.4|1692|1691.8|1691.6|1691.2|1785
1617181550000|2021-03-31 09:05:50|1691.8|1691.6|1692.2|1691.8|1692.2|1691.8|1691.8|1691.6|617
1617181560000|2021-03-31 09:06:00|1692.4|1692|1692.4|1692|1692.4|1692|1692.2|1692|325
1617181580000|2021-03-31 09:06:20|1692.6|1692.2|1692|1691.6|1692.8|1692.4|1692|1691.6|5445
1617181590000|2021-03-31 09:06:30||1691.8||1691.8||1691.8||1691.8|100
1617181600000|2021-03-31 09:06:40|1692.2|1692|1693|1692.6|1693|1692.6|1692.2|1692|3175
1617181610000|2021-03-31 09:06:50|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|1692.8|1692.2|840
1617181620000|2021-03-31 09:07:00|1692.6|1692.2|1692.2|1692|1692.6|1692.2|1692.2|1692|557
1617181630000|2021-03-31 09:07:10|1692.4||1692.2||1692.4||1692.2||0
1617181640000|2021-03-31 09:07:20|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|1015
1617181650000|2021-03-31 09:07:30|1692.4||1692.2||1692.4||1692.2||500
1617181660000|2021-03-31 09:07:40|1692|1691.8|1692.4|1692|1692.4|1692|1692|1691.8|5
1617181670000|2021-03-31 09:07:50|1692.6|1692.2|1693|1692.8|1693|1692.8|1692.6|1692.2|1442
1617181680000|2021-03-31 09:08:00||1692.6||1692.6||1692.6||1692.6|810
1617181690000|2021-03-31 09:08:10|1692.8|1692.4|1692.6|1692.2|1692.8|1692.4|1692.6|1692.2|1427
1617181700000|2021-03-31 09:08:20|1692.8|1692.4|1692.4|1692|1692.8|1692.6|1692.4|1692|1093
1617181710000|2021-03-31 09:08:30||1692.2||1692.2||1692.2||1692.2|0
1617181720000|2021-03-31 09:08:40|1692.2|1692|1692.4|1692|1692.4|1692|1692.2|1692|489
1617181750000|2021-03-31 09:09:10||1692.2||1692.2||1692.2||1692.2|0
1617181760000|2021-03-31 09:09:20|1692.6|1692.4|1692.2|1692|1692.8|1692.4|1692.2|1692|3885
1617181770000|2021-03-31 09:09:30|1692.4|1692.2|1692.6|1692.4|1692.8|1692.4|1692.4|1692.2|1739
1617181780000|2021-03-31 09:09:40|1692.8||1692.8||1692.8||1692.6||0
1617181790000|2021-03-31 09:09:50|1693|1692.6|1693.2|1693|1693.2|1693|1693|1692.6|3539
1617181800000|2021-03-31 09:10:00|1693|1692.8|1693|1692.8|1693.2|1693|1692.8|1692.6|7100
1617181810000|2021-03-31 09:10:10|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|5801
1617181820000|2021-03-31 09:10:20|1693|1693|1693.8|1693.4|1693.8|1693.6|1693|1693|5796
1617181830000|2021-03-31 09:10:30|1693.6|1693.6|1693.6|1693.2|1694|1693.8|1693.6|1693.2|3740
1617181840000|2021-03-31 09:10:40||1693.4||1693.4||1693.4||1693.2|0
1617181850000|2021-03-31 09:10:50|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.8|1693.6|908
1617181860000|2021-03-31 09:11:00|1694.2|1693.8|1694.6|1694.2|1694.6|1694.4|1694.2|1693.8|1369
1617181880000|2021-03-31 09:11:20||1694.4||1694.4||1694.4||1694.4|0
1617181890000|2021-03-31 09:11:30|1694.8|1694.6|1694.2|1694|1694.8|1694.6|1694|1693.6|2206
1617181900000|2021-03-31 09:11:40|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|500
1617181910000|2021-03-31 09:11:50|1694.6|1694.4|1694.2|1693.8|1694.6|1694.4|1694|1693.8|2935
1617181920000|2021-03-31 09:12:00|1694|1693.6|1693.8|1693.6|1694|1693.6|1693.6|1693.2|2870
1617181930000|2021-03-31 09:12:10|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|1740
1617181940000|2021-03-31 09:12:20||1693.2||1693.4||1693.4||1693.2|0
1617181950000|2021-03-31 09:12:30|1693.6|1693.2|1693.2|1693|1693.6|1693.2|1693|1692.8|965
1617181960000|2021-03-31 09:12:40|||||||||759
1617181980000|2021-03-31 09:13:00|1693|1692.8|1693|1692.6|1693.4|1693|1692.8|1692.6|2466
1617181990000|2021-03-31 09:13:10|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|750
1617182000000|2021-03-31 09:13:20|1693|1692.6|1691.8|1691.6|1693|1692.6|1691.8|1691.4|7201
1617182010000|2021-03-31 09:13:30|1692|1691.8|1691.2|1691|1692|1691.8|1691.2|1691|15426
1617182020000|2021-03-31 09:13:40|1691.6|1691.2|1691.2|1691|1691.6|1691.4|1691.2|1691|16154
1617182030000|2021-03-31 09:13:50|1691.4|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691.2|400
1617182040000|2021-03-31 09:14:00|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|3816
1617182050000|2021-03-31 09:14:10|1691.6|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|1793
1617182060000|2021-03-31 09:14:20|1691.6||1691.6||1691.6||1691.6||1154
1617182070000|2021-03-31 09:14:30|1691.4|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1691|2754
1617182080000|2021-03-31 09:14:40|1691|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.4|3151
1617182090000|2021-03-31 09:14:50|1691.2|1690.8|1691|1690.8|1691.2|1690.8|1690.8|1690.6|5764
1617182100000|2021-03-31 09:15:00|1690.8|1690.6|1690.6|1690.2|1691|1690.6|1690.4|1690.2|10098
1617182110000|2021-03-31 09:15:10|1690.4||1690.6||1690.6||1690.4||200
1617182120000|2021-03-31 09:15:20|1690.4|1690|1690|1689.8|1690.4|1690|1689.6|1689.4|113467
1617182130000|2021-03-31 09:15:30|1690.2|1690|1689.8|1689.4|1690.4|1690|1689.4|1689.2|6938
1617182140000|2021-03-31 09:15:40|1690|1689.8|1690|1689.6|1690.2|1690|1690|1689.6|4306
1617182150000|2021-03-31 09:15:50|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|29
1617182160000|2021-03-31 09:16:00|1690|1689.6|1689.4|1689.2|1690|1689.8|1689.2|1689|5671
1617182170000|2021-03-31 09:16:10|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|195
1617182180000|2021-03-31 09:16:20|1689.4||1689.6||1689.6||1689.4||1050
1617182190000|2021-03-31 09:16:30|1689.8|1689.4|1690.4|1690|1690.4|1690.2|1689.8|1689.4|4792
1617182200000|2021-03-31 09:16:40|1690.2|1689.8|1689.8|1689.6|1690.2|1689.8|1689.6|1689.4|2067
1617182210000|2021-03-31 09:16:50|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|373
1617182220000|2021-03-31 09:17:00||1689.4||1689.4||1689.4||1689.4|300
1617182230000|2021-03-31 09:17:10|1689.6|1689.2|1689.6|1689.2|1689.8|1689.4|1689.4|1689|2602
1617182240000|2021-03-31 09:17:20|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689|3332
1617182250000|2021-03-31 09:17:30|1689.4||1689.6||1689.6||1689.4||1100
1617182260000|2021-03-31 09:17:40|1689.4||1689.6||1689.6||1689.4||0
1617182270000|2021-03-31 09:17:50|||||||||500
1617182290000|2021-03-31 09:18:10|1689.4|1689|1688.8|1688.6|1689.4|1689|1688.4|1688|19301
1617182300000|2021-03-31 09:18:20|1689|1688.4|1689|1688.4|1689|1688.6|1688.8|1688.4|1960
1617182320000|2021-03-31 09:18:40|1688.8|1688.2|1688.8|1688.4|1688.8|1688.4|1688.4|1688|1282
1617182330000|2021-03-31 09:18:50|1689|1688.6|1689.4|1689|1689.4|1689.2|1689|1688.6|1733
1617182340000|2021-03-31 09:19:00|1689.2|1688.8|1689.4|1688.8|1689.4|1689|1689.2|1688.8|100
1617182350000|2021-03-31 09:19:10|1689.2|1688.6|1689.2|1688.8|1689.2|1689|1688.8|1688.4|10139
1617182360000|2021-03-31 09:19:20|1689|1689|1689.2|1688.8|1689.4|1689.2|1689|1688.8|12185
1617182370000|2021-03-31 09:19:30|1689|1689|1689|1688.8|1689.2|1689|1689|1688.8|2077
1617182380000|2021-03-31 09:19:40|1689.2|1689|1689.6|1689.2|1689.6|1689.4|1689.2|1689|4605
1617182390000|2021-03-31 09:19:50|1689.4|1689|1689.4|1689.2|1689.4|1689.2|1689.4|1689|350
1617182400000|2021-03-31 09:20:00|1689.2|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|1296
1617182410000|2021-03-31 09:20:10|1689.4|1689|1689.4|1689|1689.4|1689|1689.2|1689|0
1617182420000|2021-03-31 09:20:20|1689.2|1689.2|1689.4|1689.2|1689.6|1689.4|1689.2|1689|6078
1617182430000|2021-03-31 09:20:30|1689.6||1689.6||1689.6||1689.6||0
1617182440000|2021-03-31 09:20:40|1689.4|1689.4|1689.8|1689.4|1689.8|1689.6|1689.2|1689|994
1617182450000|2021-03-31 09:20:50|1689.6|1689.2|1689.6|1689.2|1689.8|1689.2|1689.6|1689.2|100
1617182460000|2021-03-31 09:21:00|1689.4|1689|1689.2|1689|1689.4|1689|1689.2|1689|1933
1617182470000|2021-03-31 09:21:10|1689.4|1689.2|1689.4|1689.2|1689.6|1689.2|1689.2|1689.2|1225
1617182480000|2021-03-31 09:21:20|1689.6||1689.4||1689.6||1689.4||1328
1617182490000|2021-03-31 09:21:30|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.2|1664
1617182500000|2021-03-31 09:21:40|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689|1688.8|5140
1617182510000|2021-03-31 09:21:50|1689.6|1689.4|1690|1689.8|1690|1689.8|1689.4|1689.2|7693
1617182520000|2021-03-31 09:22:00|1690.2|1690|1690|1689.8|1691.2|1690.8|1690|1689.8|3102
1617182530000|2021-03-31 09:22:10|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|572
1617182540000|2021-03-31 09:22:20|1689.6||1689.8||1689.8||1689.6||0
1617182550000|2021-03-31 09:22:30|1689.6|1689.2|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|1272
1617182560000|2021-03-31 09:22:40|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.2|1008
1617182570000|2021-03-31 09:22:50|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|703
1617182580000|2021-03-31 09:23:00|1689.6|1689.4|1689.2|1689|1689.6|1689.4|1689.2|1689|4637
1617182590000|2021-03-31 09:23:10|1689.4|1689.2|1690|1689.8|1690|1689.8|1689.4|1689.2|1181
1617182600000|2021-03-31 09:23:20|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.6|55
1617182610000|2021-03-31 09:23:30|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|1087
1617182620000|2021-03-31 09:23:40||1689.8||1689.6||1689.8||1689.6|0
1617182630000|2021-03-31 09:23:50|1689.8|1689.4|1689.6|1689.4|1689.8|1689.4|1689.6|1689.4|2152
1617182640000|2021-03-31 09:24:00|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|2000
1617182650000|2021-03-31 09:24:10|1690|1689.4|1690|1689.6|1690|1689.6|1690|1689.4|0
1617182670000|2021-03-31 09:24:30|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.8|1519
1617182680000|2021-03-31 09:24:40|1690|1690|1690.2|1690|1690.2|1690|1690|1689.8|2300
1617182690000|2021-03-31 09:24:50|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|290
1617182700000|2021-03-31 09:25:00|1690.6|1690.2|1690.4|1690.2|1690.6|1690.2|1690.4|1690.2|240
1617182710000|2021-03-31 09:25:10|1690.2|1690|1690.4|1690|1690.4|1690.2|1690.2|1690|190
1617182720000|2021-03-31 09:25:20|1690.2|1690.2|1689.8|1689.4|1690.4|1690.2|1689.6|1689.4|751
1617182730000|2021-03-31 09:25:30|1689.6||1689.6||1689.8||1689.6||456
1617182740000|2021-03-31 09:25:40|1689.4|1689.2|1688.6|1688.4|1689.6|1689.4|1688.4|1688.2|9519
1617182750000|2021-03-31 09:25:50|1688.8|1688.6|1689.2|1689|1689.2|1689|1688.8|1688.6|1184
1617182760000|2021-03-31 09:26:00|1689.4|1689.2|1690|1689.8|1690|1689.8|1689.4|1689.2|5415
1617182770000|2021-03-31 09:26:10|1690.2|1690|1689.8|1689.4|1690.4|1690|1689.6|1689.4|1905
1617182780000|2021-03-31 09:26:20|1690|1689.6|1690.4|1690|1690.4|1690|1690|1689.6|2529
1617182790000|2021-03-31 09:26:30|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690.2|3654
1617182800000|2021-03-31 09:26:40|1690.6|1690.4|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|3574
1617182810000|2021-03-31 09:26:50|1691|1690.8|1691|1690.8|1691.2|1691|1691|1690.6|5029
1617182820000|2021-03-31 09:27:00|1690.8|1690.6|1690.2|1690|1690.8|1690.8|1690.2|1690|3436
1617182830000|2021-03-31 09:27:10|1690|1689.6|1690.2|1690|1690.2|1690|1689.8|1689.6|5997
1617182840000|2021-03-31 09:27:20|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|169
1617182850000|2021-03-31 09:27:30|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.8|1101
1617182860000|2021-03-31 09:27:40|1690.2|1690|1690.2|1690|1690.2|1690|1690|1689.8|400
1617182870000|2021-03-31 09:27:50|1690.4||1690.4||1690.4||1690.4||300
1617182880000|2021-03-31 09:28:00|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690.2|250
1617182900000|2021-03-31 09:28:20|1690.6|1690.4|1691.2|1691|1691.2|1691|1690.6|1690.4|4280
1617182920000|2021-03-31 09:28:40|||||||||295
1617182950000|2021-03-31 09:29:10|1691.4|1691.2|1691.2|1691|1691.6|1691.4|1691.2|1691|876
1617182970000|2021-03-31 09:29:30|1691|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.6|4755
1617182980000|2021-03-31 09:29:40|1691|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|2409
1617182990000|2021-03-31 09:29:50|1691.2|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|493
1617183000000|2021-03-31 09:30:00|1691.6|1691.4|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|2390
1617183010000|2021-03-31 09:30:10|1691.8||1691.8||1691.8||1691.6||0
1617183020000|2021-03-31 09:30:20|1691.6|1691.2|1691.6|1691.2|1691.8|1691.6|1691.2|1691|6408
1617183030000|2021-03-31 09:30:30|1691.4|1691.4|1691.4|1691|1691.6|1691.4|1691.4|1691|1164
1617183040000|2021-03-31 09:30:40|1690.8|1691.2|1690.6|1690.2|1690.8|1691.2|1690.2|1690|12587
1617183050000|2021-03-31 09:30:50|1690.8|1690.4|1691|1690.8|1691|1690.8|1690.6|1690.2|882
1617183060000|2021-03-31 09:31:00|1691.2|1690.6|1691|1690.8|1691.2|1691|1690.8|1690.6|971
1617183070000|2021-03-31 09:31:10|1691.2|1691|1690.8|1690.4|1691.2|1691|1690.6|1690.4|3172
1617183080000|2021-03-31 09:31:20|1691|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.4|2222
1617183090000|2021-03-31 09:31:30|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|9750
1617183100000|2021-03-31 09:31:40|1690.8|1690.2|1690.8|1690.6|1690.8|1690.6|1690.8|1690.2|733
1617183110000|2021-03-31 09:31:50|1690.6|1690.4|1690.6|1690.4|1690.8|1690.4|1690.6|1690.4|0
1617183120000|2021-03-31 09:32:00|1690.8|1690.2|1690.6|1690.4|1690.8|1690.4|1690.6|1690.2|0
1617183130000|2021-03-31 09:32:10|1690.8||1690.6||1690.8||1690.6||0
1617183140000|2021-03-31 09:32:20|1690.8|1690.2|1690.6|1690.2|1690.8|1690.4|1690.4|1690.2|1063
1617183150000|2021-03-31 09:32:30|1690.8|1690.4|1690.4|1690.2|1690.8|1690.4|1690.4|1690.2|590
1617183160000|2021-03-31 09:32:40|1690.6|1690.4|1690.6|1690.4|1690.8|1690.4|1690.6|1690.4|0
1617183170000|2021-03-31 09:32:50|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|479
1617183180000|2021-03-31 09:33:00|1690.8|1690.6|1690.4|1690.2|1690.8|1690.6|1690.4|1690.2|1073
1617183190000|2021-03-31 09:33:10|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690|1689.8|4088
1617183200000|2021-03-31 09:33:20|1690.6|1690.4|1690|1689.8|1690.8|1690.6|1689.8|1689.6|4402
1617183210000|2021-03-31 09:33:30|||||||||12
1617183220000|2021-03-31 09:33:40|1689.8|1689.6|1689.2|1689|1689.8|1689.6|1689.2|1689|2520
1617183230000|2021-03-31 09:33:50|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689|395
1617183240000|2021-03-31 09:34:00|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.4|1689.2|2259
1617183250000|2021-03-31 09:34:10|1689.6||1689.6||1689.6||1689.6||0
1617183260000|2021-03-31 09:34:20|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|337
1617183270000|2021-03-31 09:34:30|1689.6|1689.4|1690.2|1690|1690.2|1690|1689.6|1689.4|2840
1617183280000|2021-03-31 09:34:40|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|842
1617183300000|2021-03-31 09:35:00|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|3454
1617183310000|2021-03-31 09:35:10|1690.4||1690.4||1690.4||1690.2||1234
1617183320000|2021-03-31 09:35:20|1690.2||1690.2||1690.2||1690.2||862
1617183330000|2021-03-31 09:35:30|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|238
1617183360000|2021-03-31 09:36:00|1690.2|1690|1691.4|1691.2|1691.4|1691.2|1690.2|1690|8451
1617183370000|2021-03-31 09:36:10|1691.2|1691|1691.4|1691|1691.4|1691|1691.2|1691|393
1617183380000|2021-03-31 09:36:20|1691.2|1690.8|1691.6|1691.4|1691.8|1691.4|1691|1690.8|3189
1617183390000|2021-03-31 09:36:30|1691.4|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691|1648
1617183400000|2021-03-31 09:36:40|1691.4||1691.6||1691.6||1691.4||1085
1617183410000|2021-03-31 09:36:50|1691.4||1691.6||1691.6||1691.4||0
1617183420000|2021-03-31 09:37:00|1691.4|1691|1691.8|1691.4|1691.8|1691.4|1691.2|1691|0
1617183440000|2021-03-31 09:37:20|1691.6||1691.6||1691.6||1691.6||0
1617183450000|2021-03-31 09:37:30|1691.8|1691.6|1692.6|1692.2|1692.6|1692.2|1691.8|1691.6|1362
1617183460000|2021-03-31 09:37:40|1692.4||1692.6||1692.6||1692.4||0
1617183470000|2021-03-31 09:37:50|1692.4||1692.6||1692.6||1692.4||0
1617183480000|2021-03-31 09:38:00|1692.4||1692.6||1692.6||1692.4||0
1617183490000|2021-03-31 09:38:10|1692.8|1692.4|1693|1692.8|1693.2|1693|1692.6|1692.4|3315
1617183500000|2021-03-31 09:38:20|1692.8|1692.6|1693|1692.8|1693|1692.8|1692.8|1692.6|5000
1617183520000|2021-03-31 09:38:40|1692.8|1692.6|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|350
1617183530000|2021-03-31 09:38:50|1692.6|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|0
1617183540000|2021-03-31 09:39:00||1692.4||1692.6||1692.6||1692.4|0
1617183550000|2021-03-31 09:39:10|1693|1692.8|1692.8|1692.6|1693.6|1693.4|1692.8|1692.6|2620
1617183560000|2021-03-31 09:39:20|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692|0
1617183570000|2021-03-31 09:39:30|1692.6|1692|1692.6|1692.4|1692.6|1692.4|1692.6|1692|131
1617183580000|2021-03-31 09:39:40|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692|0
1617183600000|2021-03-31 09:40:00|1692.6|1692.4|1692.6|1692.4|1693|1692.6|1692.6|1692.4|878
1617183610000|2021-03-31 09:40:10|1692.4|1692.2|1692.4|1692.2|1692.6|1692.2|1692.4|1692|0
1617183620000|2021-03-31 09:40:20|1692.2|1692|1692|1691.6|1692.4|1692|1692|1691.6|283
1617183630000|2021-03-31 09:40:30|1691.8|1691.4|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|2000
1617183640000|2021-03-31 09:40:40|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|70
1617183650000|2021-03-31 09:40:50|1691.8|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.4|1542
1617183660000|2021-03-31 09:41:00|1692.2|1692|1691.8|1691.4|1692.2|1692|1691.8|1691.4|277
1617183670000|2021-03-31 09:41:10|1691.6|1691.6|1691.6|1691.4|1691.6|1691.6|1691.6|1691.4|2000
1617183690000|2021-03-31 09:41:30|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1844
1617183700000|2021-03-31 09:41:40|1691.2|1691|1691.2|1691|1691.4|1691.2|1691.2|1691|2207
1617183710000|2021-03-31 09:41:50|1691|1690.8|1691|1690.6|1691|1690.8|1690.6|1690.4|5510
1617183720000|2021-03-31 09:42:00|1690.8|1690.8|1691|1690.8|1691.2|1690.8|1690.8|1690.8|0
1617183730000|2021-03-31 09:42:10||1690.6||1690.8||1690.8||1690.6|0
1617183740000|2021-03-31 09:42:20|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.6|14
1617183760000|2021-03-31 09:42:40|1690.6|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|587
1617183770000|2021-03-31 09:42:50||1690.6||1690.6||1690.6||1690.6|0
1617183780000|2021-03-31 09:43:00|1691|1690.8|1690.8|1690.6|1691.2|1690.8|1690.8|1690.6|1178
1617183790000|2021-03-31 09:43:10|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|930
1617183800000|2021-03-31 09:43:20|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.2|0
1617183810000|2021-03-31 09:43:30|1690.8|1690.4|1690.8|1690.4|1691|1690.4|1690.8|1690.4|1487
1617183820000|2021-03-31 09:43:40||1690.6||1690.6||1690.6||1690.6|0
1617183830000|2021-03-31 09:43:50|1690.6|1690.4|1690.4|1690.2|1690.6|1690.4|1690.2|1690|324
1617183840000|2021-03-31 09:44:00||1690||1690.2||1690.2||1690|0
1617183850000|2021-03-31 09:44:10|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|1265
1617183860000|2021-03-31 09:44:20|1690.4|1690.4|1690.2|1690|1690.4|1690.4|1689.8|1689.6|12247
1617183870000|2021-03-31 09:44:30|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|990
1617183880000|2021-03-31 09:44:40|1690.2|1690|1690|1689.6|1690.2|1690|1690|1689.6|0
1617183890000|2021-03-31 09:44:50|1689.8|1689.4|1689.6|1689.4|1689.8|1689.4|1689.6|1689.4|0
1617183900000|2021-03-31 09:45:00|1689.8|1689.2|1689.8|1689.4|1689.8|1689.4|1689.8|1689.2|0
1617183920000|2021-03-31 09:45:20|1689.6|1689.2|1689.4|1689.2|1689.8|1689.2|1689.4|1689.2|953
1617183930000|2021-03-31 09:45:30|1689.2|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|5968
1617183950000|2021-03-31 09:45:50|1689.4|1689.2|1689.8|1689.6|1690|1689.6|1689.4|1689.2|1940
1617183960000|2021-03-31 09:46:00|1690|1689.8|1689.4|1689.2|1690|1689.8|1689.4|1689.2|1505
1617183970000|2021-03-31 09:46:10|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.4|1689.4|197
1617183980000|2021-03-31 09:46:20|1689.8|1689.6|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|4029
1617183990000|2021-03-31 09:46:30|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.6|0
1617184010000|2021-03-31 09:46:50|1689.6|1689.4|1689.6|1689.4|1689.8|1689.4|1689.6|1689.4|0
1617184040000|2021-03-31 09:47:20|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|3788
1617184050000|2021-03-31 09:47:30|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|0
1617184060000|2021-03-31 09:47:40|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.4|1689|688
1617184070000|2021-03-31 09:47:50||1689.2||1689.2||1689.2||1689.2|300
1617184080000|2021-03-31 09:48:00|1689.2|1689|1689|1688.8|1689.2|1689.2|1688.8|1688.6|5199
1617184090000|2021-03-31 09:48:10|1688.8|1688.6|1689|1688.6|1689|1688.8|1688.8|1688.6|0
1617184100000|2021-03-31 09:48:20|1689.2|1688.8|1689.8|1689.4|1689.8|1689.4|1689.2|1688.8|1407
1617184110000|2021-03-31 09:48:30|1689.6|1689.6|1689.4|1689.2|1689.8|1689.6|1689.4|1689.2|2675
1617184120000|2021-03-31 09:48:40|1689.6||1689.6||1689.6||1689.4||24
1617184140000|2021-03-31 09:49:00||1689.4||1689.4||1689.4||1689.4|220
1617184150000|2021-03-31 09:49:10|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|100
1617184170000|2021-03-31 09:49:30|||||||||60
1617184180000|2021-03-31 09:49:40|||||||||250
1617184190000|2021-03-31 09:49:50|1689.2|1689|1689|1688.8|1689.2|1689|1689|1688.8|82
1617184200000|2021-03-31 09:50:00|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1766
1617184210000|2021-03-31 09:50:10|1689||1688.8||1689||1688.8||150
1617184220000|2021-03-31 09:50:20||1688.4||1688.4||1688.4||1688.2|0
1617184230000|2021-03-31 09:50:30|1688.6|1688.2|1688.4|1688.2|1688.6|1688.2|1688.2|1688|1018
1617184240000|2021-03-31 09:50:40|1688.2|1688|1688.8|1688.6|1688.8|1688.6|1688.2|1688|783
1617184250000|2021-03-31 09:50:50|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688|3515
1617184260000|2021-03-31 09:51:00|1688.6|1688|1688.6|1688.2|1688.6|1688.2|1688.6|1688|0
1617184270000|2021-03-31 09:51:10||1688.4||1688.2||1688.4||1688.2|0
1617184280000|2021-03-31 09:51:20|1688.4|1688|1688.6|1688.2|1688.8|1688.4|1688.2|1688|11250
1617184290000|2021-03-31 09:51:30||1688||1688.2||1688.2||1688|0
1617184300000|2021-03-31 09:51:40||1688.4||1688.4||1688.4||1688.2|0
1617184310000|2021-03-31 09:51:50|1688.8|1688.6|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|1214
1617184320000|2021-03-31 09:52:00|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|204
1617184330000|2021-03-31 09:52:10|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688.2|1688|2221
1617184340000|2021-03-31 09:52:20|1688.4|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|3187
1617184350000|2021-03-31 09:52:30|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|3745
1617184360000|2021-03-31 09:52:40|1688|1687.8|1688|1687.8|1688|1687.8|1688|1687.6|28526
1617184370000|2021-03-31 09:52:50|1687.8|1687.6|1687.4|1687.2|1687.8|1687.6|1687.4|1687.2|300
1617184380000|2021-03-31 09:53:00|1687.6|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|805
1617184390000|2021-03-31 09:53:10|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|1100
1617184400000|2021-03-31 09:53:20|1687.6|1687.4|1687.6|1687.4|1687.8|1687.4|1687.6|1687.4|336
1617184410000|2021-03-31 09:53:30|1687.4|1687.2|1687.4|1687.2|1687.6|1687.4|1687.4|1687.2|4551
1617184420000|2021-03-31 09:53:40|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|399
1617184430000|2021-03-31 09:53:50|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|12776
1617184440000|2021-03-31 09:54:00|1687.2||1687.2||1687.2||1687.2||0
1617184450000|2021-03-31 09:54:10|1687|1686.6|1687|1686.8|1687|1686.8|1687|1686.6|0
1617184460000|2021-03-31 09:54:20|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|320
1617184470000|2021-03-31 09:54:30|1687|1686.8|1686.8|1686.4|1687|1686.8|1686.8|1686.4|1687
1617184480000|2021-03-31 09:54:40||1686.6||1686.6||1686.6||1686.6|0
1617184500000|2021-03-31 09:55:00|1686.6|1686.4|1686.6|1686.4|1686.6|1686.4|1686.6|1686.4|750
1617184510000|2021-03-31 09:55:10|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|546
1617184520000|2021-03-31 09:55:20|1686.6||1686.6||1686.6||1686.6||0
1617184530000|2021-03-31 09:55:30|||||||||400
1617184540000|2021-03-31 09:55:40|1686.8|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|2420
1617184550000|2021-03-31 09:55:50|1687.2|1686.6|1686.8|1686.6|1687.4|1687|1686.8|1686.6|13676
1617184560000|2021-03-31 09:56:00|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|1207
1617184570000|2021-03-31 09:56:10|||||||||717
1617184580000|2021-03-31 09:56:20|1686.6|1686.4|1686.4|1686|1686.6|1686.4|1686.2|1686|7246
1617184590000|2021-03-31 09:56:30|1686.6|1686.2|1687|1686.8|1687.2|1687|1686.6|1686.2|5250
1617184600000|2021-03-31 09:56:40|1687.2|1686.6|1687|1686.8|1687.2|1686.8|1687|1686.6|2401
1617184610000|2021-03-31 09:56:50|1686.8|1686.6|1686.8|1686.6|1687|1686.6|1686.8|1686.6|483
1617184620000|2021-03-31 09:57:00|1686.6|1686.4|1686.2|1685.8|1686.6|1686.4|1686|1685.8|6894
1617184630000|2021-03-31 09:57:10|1686.4|1686|1686.6|1686.4|1686.8|1686.4|1686.4|1686|1140
1617184640000|2021-03-31 09:57:20|1686.8|1686.6|1686.4|1686.2|1686.8|1686.6|1686.4|1686.2|559
1617184650000|2021-03-31 09:57:30|1686.6|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|811
1617184660000|2021-03-31 09:57:40|1686.6|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|3650
1617184670000|2021-03-31 09:57:50|1686.4|1686.2|1686.6|1686.4|1686.6|1686.4|1686.4|1686.2|642
1617184680000|2021-03-31 09:58:00|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.2|1686|3456
1617184690000|2021-03-31 09:58:10|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|1694
1617184700000|2021-03-31 09:58:20|1687|1686.8|1687|1686.6|1687|1686.8|1687|1686.6|1376
1617184710000|2021-03-31 09:58:30|1686.8|1686.8|1686.8|1686.6|1686.8|1686.8|1686.8|1686.6|800
1617184720000|2021-03-31 09:58:40|1686.6|1686.4|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|2579
1617184730000|2021-03-31 09:58:50|1686.4||1686.4||1686.6||1686.4||0
1617184740000|2021-03-31 09:59:00||1686||1686.2||1686.2||1686|375
1617184750000|2021-03-31 09:59:10|1686.6|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.4|3602
1617184760000|2021-03-31 09:59:20|1686.8|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|0
1617184770000|2021-03-31 09:59:30|1686.6|1686.4|1686.8|1686.6|1687|1686.6|1686.6|1686.2|6178
1617184780000|2021-03-31 09:59:40|1687|1686.4|1686.8|1686.6|1687|1686.6|1686.6|1686.4|2375
1617184800000|2021-03-31 10:00:00|1686.6|1686.4|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|20
1617184810000|2021-03-31 10:00:10|1686.6|1686.6|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|831
1617184820000|2021-03-31 10:00:20|||||||||300
1617184830000|2021-03-31 10:00:30|1687|1686.8|1687.2|1686.8|1687.4|1687|1687|1686.8|1004
1617184840000|2021-03-31 10:00:40|1687.4|1687|1687.4|1687.2|1687.6|1687.2|1687.4|1687|445
1617184850000|2021-03-31 10:00:50|1687.2|1687|1687.4|1687.2|1687.4|1687.2|1687.2|1687|2150
1617184870000|2021-03-31 10:01:10|1687.6|1687.4|1687.6|1687.4|1688|1687.8|1687.6|1687.4|1582
1617184880000|2021-03-31 10:01:20|1687.8|1687.6|1688|1687.8|1688|1687.8|1687.8|1687.6|1197
1617184890000|2021-03-31 10:01:30|1687.8|1687.6|1688|1687.8|1688|1687.8|1687.8|1687.6|640
1617184900000|2021-03-31 10:01:40|||||||||250
1617184910000|2021-03-31 10:01:50|1688.2|1688|1688.2|1687.8|1688.2|1688|1688.2|1687.8|2929
1617184920000|2021-03-31 10:02:00||1688||1688||1688||1687.8|0
1617184930000|2021-03-31 10:02:10|1688.4|1688.2|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|2532
1617184940000|2021-03-31 10:02:20|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|2027
1617184950000|2021-03-31 10:02:30|1688.4|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|276
1617184960000|2021-03-31 10:02:40|1688.4||1688.4||1688.4||1688.4||0
1617184970000|2021-03-31 10:02:50|1688.2|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|2102
1617184980000|2021-03-31 10:03:00|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.2|1688|2979
1617184990000|2021-03-31 10:03:10||1688||1688.2||1688.2||1688|0
1617185010000|2021-03-31 10:03:30|1688.2|1688|1688.4|1688.2|1688.6|1688.2|1688.2|1688|563
1617185020000|2021-03-31 10:03:40|1688.6|1688|1688.6|1688.4|1688.6|1688.4|1688.6|1688|1316
1617185030000|2021-03-31 10:03:50|1688.8|1688.6|1689.2|1688.8|1689.2|1689|1688.8|1688.6|4188
1617185040000|2021-03-31 10:04:00|1689|1689|1689.2|1689|1689.2|1689|1689|1689|10
1617185050000|2021-03-31 10:04:10|||||||||134
1617185060000|2021-03-31 10:04:20|||||||||1000
1617185070000|2021-03-31 10:04:30|||||||||10
1617185080000|2021-03-31 10:04:40|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.8|783
1617185090000|2021-03-31 10:04:50|1689.4|1688.6|1689.2|1689|1689.4|1689|1689.2|1688.6|21919
1617185100000|2021-03-31 10:05:00|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|1084
1617185110000|2021-03-31 10:05:10|1689|1688.8|1689.2|1688.8|1689.2|1689|1689|1688.8|604
1617185120000|2021-03-31 10:05:20|1689|1689|1690.2|1689.8|1690.2|1689.8|1689|1689|1652
1617185130000|2021-03-31 10:05:30|1690||1690||1690||1690||0
1617185140000|2021-03-31 10:05:40|1689.8|1689.4|1690|1689.8|1690|1689.8|1689.8|1689.4|4080
1617185150000|2021-03-31 10:05:50|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.8|759
1617185160000|2021-03-31 10:06:00|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|613
1617185180000|2021-03-31 10:06:20|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|1723
1617185190000|2021-03-31 10:06:30|1690.4|1689.8|1690.2|1690|1690.4|1690|1690|1689.8|9800
1617185200000|2021-03-31 10:06:40|||||||||33
1617185210000|2021-03-31 10:06:50|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|563
1617185220000|2021-03-31 10:07:00|1690.2|1690|1690.2|1689.8|1690.2|1690.2|1690.2|1689.8|406
1617185230000|2021-03-31 10:07:10|1690|1690|1689.4|1689.2|1690|1690|1689.4|1689.2|955
1617185240000|2021-03-31 10:07:20|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|240
1617185250000|2021-03-31 10:07:30|1689.6|1689.4|1689.2|1689|1689.6|1689.4|1689.2|1689|4904
1617185260000|2021-03-31 10:07:40|1689.4||1689.2||1689.4||1689.2||2221
1617185270000|2021-03-31 10:07:50|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|0
1617185280000|2021-03-31 10:08:00|1689.2|1689|1689.4|1689|1689.4|1689|1689.2|1688.8|1899
1617185290000|2021-03-31 10:08:10|1689.2|1688.8|1689|1688.8|1689.2|1688.8|1689|1688.8|1295
1617185300000|2021-03-31 10:08:20|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|501
1617185310000|2021-03-31 10:08:30|1689.6|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|320
1617185320000|2021-03-31 10:08:40|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|0
1617185330000|2021-03-31 10:08:50|1690|1689.8|1690|1689.6|1690.4|1690|1690|1689.6|1786
1617185340000|2021-03-31 10:09:00|1689.8|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|613
1617185350000|2021-03-31 10:09:10|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|945
1617185370000|2021-03-31 10:09:30|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690|654
1617185380000|2021-03-31 10:09:40|1690.2|1690|1690.4|1690.2|1690.6|1690.4|1690.2|1690|2778
1617185390000|2021-03-31 10:09:50|||||||||75
1617185400000|2021-03-31 10:10:00|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|1161
1617185410000|2021-03-31 10:10:10|1690.4|1690|1690.8|1690.6|1690.8|1690.6|1690.2|1689.8|4310
1617185420000|2021-03-31 10:10:20|1691|1690.8|1691|1690.8|1691|1690.8|1691|1690.8|4
1617185430000|2021-03-31 10:10:30|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.6|1690.2|3534
1617185450000|2021-03-31 10:10:50|1691.2|1691|1691.6|1691.4|1691.8|1691.4|1691.2|1691|1544
1617185460000|2021-03-31 10:11:00|1691.4|1691.2|1690.8|1690.6|1691.8|1691.6|1690.8|1690.6|9950
1617185470000|2021-03-31 10:11:10|1691|1690.8|1691|1690.8|1691.2|1690.8|1690.8|1690.6|5933
1617185480000|2021-03-31 10:11:20|1691.2|1690.6|1691.2|1690.8|1691.2|1690.8|1691.2|1690.6|1175
1617185490000|2021-03-31 10:11:30|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|1383
1617185500000|2021-03-31 10:11:40|1691.4|1691.2|1691.6|1691.4|1691.8|1691.6|1691.4|1691.2|3805
1617185510000|2021-03-31 10:11:50|1691.8|1691.6|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|0
1617185520000|2021-03-31 10:12:00||1691.6||1691.6||1691.6||1691.6|0
1617185540000|2021-03-31 10:12:20|1691.6|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.4|2407
1617185550000|2021-03-31 10:12:30|1691.6|1691.2|1691.4|1691.2|1691.6|1691.2|1691|1690.8|3608
1617185560000|2021-03-31 10:12:40||1691||1691.2||1691.2||1691|540
1617185570000|2021-03-31 10:12:50|1691.6|1691.4|1691.2|1690.8|1691.6|1691.4|1691|1690.6|5689
1617185580000|2021-03-31 10:13:00||1691||1691||1691||1691|0
1617185610000|2021-03-31 10:13:30|1691.4|1691.2|1691.4|1691.2|1691.6|1691.4|1691.4|1691.2|3756
1617185620000|2021-03-31 10:13:40|||||||||100
1617185630000|2021-03-31 10:13:50|1691.6|1691.4|1691.6|1691.2|1691.6|1691.4|1691.6|1691.2|162
1617185640000|2021-03-31 10:14:00|1691.4||1691.6||1691.6||1691.4||68
1617185650000|2021-03-31 10:14:10|1691.4|1691|1691|1690.8|1691.4|1691|1691|1690.8|1927
1617185660000|2021-03-31 10:14:20|1691.2|1691|1691.2|1691|1691.4|1691.2|1691.2|1691|1019
1617185670000|2021-03-31 10:14:30|1691.4|1691.2|1691.2|1690.8|1691.4|1691.2|1691|1690.8|3013
1617185680000|2021-03-31 10:14:40|1691|1691|1690.8|1690.6|1691.2|1691|1690.6|1690.4|1731
1617185690000|2021-03-31 10:14:50|1691|1690.8|1691|1690.8|1691|1690.8|1691|1690.8|1410
1617185700000|2021-03-31 10:15:00|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|492
1617185710000|2021-03-31 10:15:10|1691.2|1690.8|1691.2|1691|1691.2|1691|1691.2|1690.6|1259
1617185720000|2021-03-31 10:15:20|1691|1690.8|1690.6|1690.2|1691|1690.8|1690.4|1690.2|2710
1617185730000|2021-03-31 10:15:30|1690.4|1690|1689.8|1689.6|1690.4|1690|1689.8|1689.6|3557
1617185740000|2021-03-31 10:15:40|1689.6|1689.4|1689.6|1689.4|1689.6|1689.6|1689.4|1689.2|0
1617185750000|2021-03-31 10:15:50|1689.8|1689.6|1690.4|1690.2|1690.4|1690.2|1689.8|1689.6|1571
1617185760000|2021-03-31 10:16:00|1690.2|1690|1690.2|1689.8|1690.2|1690|1690|1689.6|208
1617185770000|2021-03-31 10:16:10|1690|1690|1690.2|1689.8|1690.2|1690|1690|1689.8|1223
1617185780000|2021-03-31 10:16:20|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.2|1690|372
1617185790000|2021-03-31 10:16:30|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|678
1617185800000|2021-03-31 10:16:40|1690.6|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690|304
1617185810000|2021-03-31 10:16:50|1690.8|1690.6|1690.2|1690|1690.8|1690.6|1690.2|1690|1842
1617185820000|2021-03-31 10:17:00|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690|100
1617185830000|2021-03-31 10:17:10|1690.6|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|0
1617185840000|2021-03-31 10:17:20|1690.6|1690.6|1690.4|1690|1690.6|1690.6|1690.2|1690|418
1617185850000|2021-03-31 10:17:30|1690.2|1689.8|1690|1689.8|1690.2|1689.8|1689.8|1689.6|1411
1617185860000|2021-03-31 10:17:40|1690.2|1689.6|1689.8|1689.4|1690.2|1689.6|1689.6|1689.4|479
1617185870000|2021-03-31 10:17:50|1689.6|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|0
1617185880000|2021-03-31 10:18:00|1690|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|559
1617185890000|2021-03-31 10:18:10|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|118
1617185900000|2021-03-31 10:18:20|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|2618
1617185910000|2021-03-31 10:18:30|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|0
1617185920000|2021-03-31 10:18:40|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|1208
1617185930000|2021-03-31 10:18:50|1689.6|1689.6|1689.4|1689|1689.8|1689.6|1689.4|1689|2914
1617185940000|2021-03-31 10:19:00||1689.2||1689||1689.2||1689|0
1617185950000|2021-03-31 10:19:10||1689.2||1689.2||1689.2||1689|1433
1617185960000|2021-03-31 10:19:20|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|290
1617185970000|2021-03-31 10:19:30|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|0
1617185980000|2021-03-31 10:19:40|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.4|1689|211
1617185990000|2021-03-31 10:19:50|1689.2|1689.2|1689|1688.8|1689.2|1689.2|1689|1688.8|5037
1617186000000|2021-03-31 10:20:00|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|1841
1617186010000|2021-03-31 10:20:10|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.6|366
1617186030000|2021-03-31 10:20:30|1688.8|1688.6|1688.8|1688.6|1689|1688.8|1688.8|1688.4|2662
1617186040000|2021-03-31 10:20:40|1689|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.6|644
1617186050000|2021-03-31 10:20:50|1689.2|1688.8|1689|1688.6|1689.4|1689|1688.8|1688.6|1083
1617186060000|2021-03-31 10:21:00|1689.2|1688.8|1689|1688.8|1689.2|1689|1689|1688.6|726
1617186080000|2021-03-31 10:21:20|1689.2|1689|1688.8|1688.6|1689.2|1689|1688.8|1688.6|1209
1617186100000|2021-03-31 10:21:40|1689|1688.4|1688.4|1688.2|1689|1688.6|1688.4|1688|2161
1617186110000|2021-03-31 10:21:50|1688.2|1688|1688.6|1688.4|1688.6|1688.4|1688.2|1688|3021
1617186120000|2021-03-31 10:22:00|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.4|1688.2|5580
1617186130000|2021-03-31 10:22:10|1688.4|1688.4|1688.2|1688|1688.4|1688.4|1688.2|1688|1403
1617186140000|2021-03-31 10:22:20|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|6003
1617186150000|2021-03-31 10:22:30|1688.2|1688|1688.4|1688.2|1688.6|1688.4|1688.2|1688|3558
1617186160000|2021-03-31 10:22:40|1688.6|1688.4|1688.4|1688.2|1688.8|1688.4|1688.4|1688.2|3001
1617186170000|2021-03-31 10:22:50|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|1636
1617186180000|2021-03-31 10:23:00|1688.2|1688|1687.8|1687.6|1688.2|1688|1687.8|1687.6|6262
1617186190000|2021-03-31 10:23:10|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|861
1617186200000|2021-03-31 10:23:20|1687.8|1687.6|1687.4|1687.2|1687.8|1687.6|1687.4|1687.2|2678
1617186210000|2021-03-31 10:23:30|1687.6|1687.4|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|0
1617186220000|2021-03-31 10:23:40|1687.4||1687.4||1687.6||1687.4||25
1617186230000|2021-03-31 10:23:50|1687.2|1687|1687.8|1687.6|1688|1687.6|1687.2|1687|3396
1617186240000|2021-03-31 10:24:00|1688|1687.8|1688.4|1688.2|1688.6|1688.2|1687.8|1687.8|0
1617186250000|2021-03-31 10:24:10|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|0
1617186260000|2021-03-31 10:24:20|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|436
1617186270000|2021-03-31 10:24:30|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.8|269
1617186280000|2021-03-31 10:24:40|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|698
1617186290000|2021-03-31 10:24:50|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.8|0
1617186300000|2021-03-31 10:25:00|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.8|1688.4|345
1617186310000|2021-03-31 10:25:10|1688.6|1688.2|1688.6|1688.4|1688.8|1688.6|1688.6|1688.2|2122
1617186320000|2021-03-31 10:25:20|1688.8||1688.6||1688.8||1688.6||0
1617186330000|2021-03-31 10:25:30|1688.8|1688.2|1688.8|1688.4|1688.8|1688.6|1688.8|1688.2|6
1617186340000|2021-03-31 10:25:40|1688.6|1688.6|1689|1688.8|1689|1688.8|1688.6|1688.4|4
1617186350000|2021-03-31 10:25:50|1689.2|1689|1689.2|1689|1689.4|1689|1689.2|1689|0
1617186360000|2021-03-31 10:26:00|1689|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.8|4
1617186370000|2021-03-31 10:26:10||1689||1689||1689||1689|300
1617186380000|2021-03-31 10:26:20|1689|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.6|1336
1617186390000|2021-03-31 10:26:30|1689.2|1688.8|1689.2|1689|1689.2|1689|1689|1688.6|200
1617186400000|2021-03-31 10:26:40|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|1975
1617186410000|2021-03-31 10:26:50|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1688.8|757
1617186420000|2021-03-31 10:27:00|1689.2||1689.2||1689.4||1689.2||0
1617186440000|2021-03-31 10:27:20|1689.4||1689.4||1689.4||1689.2||0
1617186450000|2021-03-31 10:27:30|1689.2||1689.2||1689.2||1689.2||0
1617186460000|2021-03-31 10:27:40|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|190
1617186470000|2021-03-31 10:27:50|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1075
1617186490000|2021-03-31 10:28:10|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.2|1689|700
1617186500000|2021-03-31 10:28:20|1689.4|1689.4|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|1456
1617186510000|2021-03-31 10:28:30|1689.8|1689.6|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|1118
1617186520000|2021-03-31 10:28:40|||||||||60
1617186530000|2021-03-31 10:28:50|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|430
1617186540000|2021-03-31 10:29:00|1689.6|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|0
1617186560000|2021-03-31 10:29:20|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|626
1617186600000|2021-03-31 10:30:00|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|1521
1617186610000|2021-03-31 10:30:10|1689.2|1689|1689|1688.8|1689.2|1689|1689|1688.6|3302
1617186620000|2021-03-31 10:30:20|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|2210
1617186630000|2021-03-31 10:30:30|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|621
1617186640000|2021-03-31 10:30:40||1689||1689.2||1689.2||1689|2
1617186650000|2021-03-31 10:30:50|||||||||40
1617186660000|2021-03-31 10:31:00|1689.2|1689|1689.2|1689|1689.4|1689|1689.2|1689|2675
1617186670000|2021-03-31 10:31:10|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.6|4004
1617186680000|2021-03-31 10:31:20|||||||||500
1617186720000|2021-03-31 10:32:00||1688.6||1688.6||1688.8||1688.6|530
1617186730000|2021-03-31 10:32:10|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.8|1688.4|0
1617186740000|2021-03-31 10:32:20|1688.6|1688.4|1688.8|1688.6|1689|1688.6|1688.6|1688.4|1097
1617186760000|2021-03-31 10:32:40|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|354
1617186770000|2021-03-31 10:32:50|1689|1688.8|1688.8|1688.6|1689.2|1689|1688.8|1688.6|1057
1617186780000|2021-03-31 10:33:00|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|2178
1617186790000|2021-03-31 10:33:10|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|892
1617186800000|2021-03-31 10:33:20|1688.4|1688.4|1688.4|1688.2|1688.4|1688.4|1688.4|1688.2|349
1617186810000|2021-03-31 10:33:30|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|789
1617186820000|2021-03-31 10:33:40|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|1825
1617186830000|2021-03-31 10:33:50|1688.4|1687.8|1688|1687.8|1688.4|1687.8|1688|1687.6|4115
1617186840000|2021-03-31 10:34:00|1687.8|1687.6|1687.8|1687.6|1688.2|1687.8|1687.8|1687.6|3877
1617186850000|2021-03-31 10:34:10|1688|1687.8|1688|1687.6|1688|1687.8|1688|1687.6|1531
1617186860000|2021-03-31 10:34:20|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.4|1687.2|3165
1617186870000|2021-03-31 10:34:30|1688.6|1687.6|1689.2|1688.8|1689.2|1689|1688.6|1687.6|71817
1617186880000|2021-03-31 10:34:40|1689|1688.6|1689.2|1689|1689.2|1689|1689|1688.6|0
1617186890000|2021-03-31 10:34:50|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.4|3678
1617186900000|2021-03-31 10:35:00|1689|1688.4|1688.2|1688|1689|1688.6|1688.2|1688|5060
1617186910000|2021-03-31 10:35:10|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688|1687.8|3369
1617186920000|2021-03-31 10:35:20|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1688|1939
1617186930000|2021-03-31 10:35:30||1688||1688||1688||1688|0
1617186940000|2021-03-31 10:35:40|1688.2|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|675
1617186950000|2021-03-31 10:35:50|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688|1687.8|2567
1617186960000|2021-03-31 10:36:00|1688.2|1688|1688.2|1688|1688.2|1688|1688|1687.8|2788
1617186970000|2021-03-31 10:36:10|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|1384
1617186980000|2021-03-31 10:36:20|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|0
1617186990000|2021-03-31 10:36:30|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|558
1617187000000|2021-03-31 10:36:40|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.4|1688.2|485
1617187010000|2021-03-31 10:36:50|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|8345
1617187020000|2021-03-31 10:37:00|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|3505
1617187030000|2021-03-31 10:37:10|1689|1688.8|1688.8|1688.6|1689.2|1689|1688.8|1688.6|2931
1617187050000|2021-03-31 10:37:30|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|2793
1617187060000|2021-03-31 10:37:40|1689|1688.8|1689.4|1689.2|1689.4|1689.2|1689|1688.8|719
1617187070000|2021-03-31 10:37:50||1689||1689.2||1689.2||1689|0
1617187080000|2021-03-31 10:38:00|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.2|1688.8|1910
1617187090000|2021-03-31 10:38:10|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.4|1689|717
1617187100000|2021-03-31 10:38:20||1689.2||1689.2||1689.2||1689.2|0
1617187110000|2021-03-31 10:38:30|1689.6||1689.6||1689.6||1689.4||0
1617187120000|2021-03-31 10:38:40|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|6956
1617187130000|2021-03-31 10:38:50|1689.4|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|0
1617187140000|2021-03-31 10:39:00|1689|1688.8|1688.8|1688.2|1689|1688.8|1688.8|1688.2|3273
1617187150000|2021-03-31 10:39:10|1688.6|1688|1688.6|1688.4|1688.6|1688.4|1688.2|1688|5363
1617187160000|2021-03-31 10:39:20|||||||||250
1617187170000|2021-03-31 10:39:30|1688.4|1688.2|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|670
1617187180000|2021-03-31 10:39:40|1688.8|1688.6|1688.8|1688.6|1689|1688.6|1688.8|1688.6|1182
1617187190000|2021-03-31 10:39:50|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|0
1617187200000|2021-03-31 10:40:00|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.4|1688.2|2330
1617187210000|2021-03-31 10:40:10||1688.4||1688.6||1688.6||1688.4|248
1617187220000|2021-03-31 10:40:20|1689|1688.4|1688.6|1688.4|1689|1688.4|1688.6|1688.4|3078
1617187230000|2021-03-31 10:40:30|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688|10327
1617187240000|2021-03-31 10:40:40|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1688|474
1617187250000|2021-03-31 10:40:50|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1688|348
1617187260000|2021-03-31 10:41:00|1688.6|1688.4|1688.6|1688.2|1688.8|1688.4|1688.4|1688.2|3144
1617187270000|2021-03-31 10:41:10|1688.4|1688.4|1688.4|1688|1688.4|1688.4|1688.2|1688|831
1617187280000|2021-03-31 10:41:20|1688.2||1688.4||1688.4||1688.2||124
1617187290000|2021-03-31 10:41:30|1688.6|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|820
1617187300000|2021-03-31 10:41:40|1688.2|1688|1688.2|1688|1688.2|1688.2|1688.2|1688|1321
1617187310000|2021-03-31 10:41:50|||||||||124
1617187320000|2021-03-31 10:42:00|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|2421
1617187330000|2021-03-31 10:42:10|1688.4|1687.8|1688|1687.8|1688.6|1688.4|1688|1687.8|12048
1617187340000|2021-03-31 10:42:20|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1687.8|1491
1617187350000|2021-03-31 10:42:30|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.2|1688|8407
1617187360000|2021-03-31 10:42:40|1688.2||1688.2||1688.4||1688.2||0
1617187370000|2021-03-31 10:42:50|1688.4|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1688|889
1617187380000|2021-03-31 10:43:00|1688.2|1687.8|1688.2|1687.8|1688.4|1687.8|1688|1687.8|2719
1617187390000|2021-03-31 10:43:10|1688|1688|1688.2|1687.8|1688.2|1688|1688|1687.8|945
1617187400000|2021-03-31 10:43:20|1688|1688|1688|1687.6|1688.2|1688|1687.8|1687.6|408
1617187410000|2021-03-31 10:43:30|1687.8|1687.8|1687.8|1687.6|1687.8|1687.8|1687.8|1687.6|350
1617187420000|2021-03-31 10:43:40|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|741
1617187430000|2021-03-31 10:43:50|1688|1687.8|1688|1687.8|1688|1687.8|1687.8|1687.6|2736
1617187450000|2021-03-31 10:44:10|1688.2|1688|1688.2|1688|1688.2|1688|1688|1688|1601
1617187460000|2021-03-31 10:44:20|1688.4|1687.8|1688.6|1688.4|1688.6|1688.4|1688.4|1687.8|1136
1617187470000|2021-03-31 10:44:30|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.8|1688.4|697
1617187480000|2021-03-31 10:44:40||1688.6||1688.6||1688.6||1688.6|0
1617187500000|2021-03-31 10:45:00|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|2115
1617187510000|2021-03-31 10:45:10|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.2|1689.2|1956
1617187520000|2021-03-31 10:45:20|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|2087
1617187530000|2021-03-31 10:45:30|||||||||795
1617187540000|2021-03-31 10:45:40|1689.6|1689.4|1689.8|1689.4|1689.8|1689.4|1689.6|1689.4|1994
1617187550000|2021-03-31 10:45:50|1689.6||1689.6||1689.8||1689.6||248
1617187570000|2021-03-31 10:46:10|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|931
1617187580000|2021-03-31 10:46:20|1689.8|1689.6|1690.8|1690.6|1691|1690.8|1689.8|1689.6|15341
1617187590000|2021-03-31 10:46:30|1690.6|1690.4|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|4434
1617187600000|2021-03-31 10:46:40|1690.6|1690.4|1690.8|1690.6|1691|1690.6|1690.6|1690.4|1911
1617187610000|2021-03-31 10:46:50|1691|1690.8|1691|1690.8|1691|1690.8|1690.8|1690.6|2323
1617187630000|2021-03-31 10:47:10|1691.2|1691|1690.2|1690|1691.2|1691|1690|1689.6|42547
1617187640000|2021-03-31 10:47:20|1690.4|1690.2|1690.2|1689.8|1690.4|1690.2|1690|1689.8|3833
1617187650000|2021-03-31 10:47:30|1690|1690|1689.8|1689.6|1690.2|1690|1689.6|1689.4|9458
1617187660000|2021-03-31 10:47:40|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|1179
1617187670000|2021-03-31 10:47:50|1690|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.8|1239
1617187680000|2021-03-31 10:48:00|1690|1690|1690.2|1689.8|1690.4|1690|1690|1689.8|101
1617187690000|2021-03-31 10:48:10||1690||1690||1690||1690|0
1617187700000|2021-03-31 10:48:20|1690.4|1690.2|1689.8|1689.6|1690.4|1690.2|1689.8|1689.6|2453
1617187710000|2021-03-31 10:48:30|1690|1689.4|1689.6|1689.2|1690|1689.4|1689.4|1689.2|558
1617187720000|2021-03-31 10:48:40|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|2601
1617187730000|2021-03-31 10:48:50|1689.8|1689.8|1690.2|1689.8|1690.2|1690|1689.8|1689.6|1224
1617187740000|2021-03-31 10:49:00|1690|1690|1689.8|1689.6|1690.2|1690|1689.8|1689.6|2461
1617187750000|2021-03-31 10:49:10||1689.4||1689.6||1689.6||1689.4|0
1617187780000|2021-03-31 10:49:40|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|1498
1617187790000|2021-03-31 10:49:50|1689.6|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|1069
1617187800000|2021-03-31 10:50:00|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.2|1689|2747
1617187810000|2021-03-31 10:50:10|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|2952
1617187820000|2021-03-31 10:50:20|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.4|2090
1617187830000|2021-03-31 10:50:30|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|248
1617187840000|2021-03-31 10:50:40|1689.8|1689.8|1689.8|1689.6|1690.2|1690|1689.8|1689.4|5729
1617187850000|2021-03-31 10:50:50|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|1405
1617187860000|2021-03-31 10:51:00|||||||||925
1617187870000|2021-03-31 10:51:10|1690|1689.8|1690.8|1690.6|1690.8|1690.6|1690|1689.8|3166
1617187880000|2021-03-31 10:51:20|1691|1690.4|1690.8|1690.6|1691|1690.6|1690.8|1690.4|1112
1617187890000|2021-03-31 10:51:30|1691|1690.8|1691|1690.8|1691.2|1690.8|1691|1690.8|456
1617187900000|2021-03-31 10:51:40|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|146
1617187910000|2021-03-31 10:51:50|1690.4|1690.2|1690.6|1690.4|1690.8|1690.4|1690.4|1690.2|550
1617187930000|2021-03-31 10:52:10|1690.8|1690.6|1690.8|1690.4|1691|1690.6|1690.6|1690.4|618
1617187940000|2021-03-31 10:52:20|1690.6|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|402
1617187950000|2021-03-31 10:52:30|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|100
1617187960000|2021-03-31 10:52:40||1690.2||1690.2||1690.2||1690.2|0
1617187970000|2021-03-31 10:52:50|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|248
1617187980000|2021-03-31 10:53:00|1690|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|493
1617187990000|2021-03-31 10:53:10|1690.2|1689.8|1690|1689.8|1690.4|1689.8|1690|1689.8|278
1617188000000|2021-03-31 10:53:20|1690.2|1690|1690.2|1690|1690.4|1690.2|1690.2|1690|761
1617188010000|2021-03-31 10:53:30|1690|1689.8|1690.2|1689.8|1690.2|1690|1689.8|1689.6|1993
1617188020000|2021-03-31 10:53:40|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.4|1690|0
1617188030000|2021-03-31 10:53:50|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.8|0
1617188040000|2021-03-31 10:54:00|1690.2|1690|1690.6|1690.2|1690.8|1690.4|1690.2|1690|1350
1617188050000|2021-03-31 10:54:10||1690.4||1690.4||1690.4||1690.4|0
1617188060000|2021-03-31 10:54:20|1690.8||1690.8||1690.8||1690.8||0
1617188070000|2021-03-31 10:54:30|1690.6||1690.6||1690.6||1690.6||0
1617188080000|2021-03-31 10:54:40|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|25
1617188090000|2021-03-31 10:54:50|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|1231
1617188100000|2021-03-31 10:55:00|1690|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|624
1617188110000|2021-03-31 10:55:10||1689.6||1689.8||1689.8||1689.6|0
1617188120000|2021-03-31 10:55:20|1690.2|1690|1690.2|1690|1690.2|1690|1690.2|1690|820
1617188140000|2021-03-31 10:55:40|1690|1689.8|1689.8|1689.4|1690|1689.8|1689.8|1689.4|1228
1617188150000|2021-03-31 10:55:50||1689.6||1689.6||1689.6||1689.6|0
1617188160000|2021-03-31 10:56:00|1690||1690||1690||1689.8||28
1617188170000|2021-03-31 10:56:10|1689.8|1689.8|1689.8|1689.6|1689.8|1689.8|1689.8|1689.6|1208
1617188180000|2021-03-31 10:56:20|1690|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|1124
1617188190000|2021-03-31 10:56:30|1689.8|1689.8|1689.8|1689.6|1689.8|1689.8|1689.8|1689.6|0
1617188200000|2021-03-31 10:56:40|1690|1689.8|1689.8|1689.4|1690|1689.8|1689.6|1689.4|248
1617188210000|2021-03-31 10:56:50||1689.6||1689.6||1689.6||1689.6|248
1617188220000|2021-03-31 10:57:00|||||||||1000
1617188230000|2021-03-31 10:57:10|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|2104
1617188240000|2021-03-31 10:57:20|1689.6|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|2001
1617188250000|2021-03-31 10:57:30|1689.4|1689.2|1690|1689.6|1690|1689.8|1689.4|1689.2|399
1617188260000|2021-03-31 10:57:40|1689.8|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|408
1617188270000|2021-03-31 10:57:50|1690||1689.8||1690||1689.8||767
1617188280000|2021-03-31 10:58:00|1690|1689.8|1690|1689.6|1690|1689.8|1690|1689.6|626
1617188290000|2021-03-31 10:58:10|1689.8|1689.4|1689.8|1689.4|1690|1689.4|1689.8|1689.4|574
1617188300000|2021-03-31 10:58:20|1689.6|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|0
1617188310000|2021-03-31 10:58:30|1689.6|1689.4|1690.2|1690|1690.2|1690|1689.6|1689.4|651
1617188320000|2021-03-31 10:58:40|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|0
1617188330000|2021-03-31 10:58:50|1689.6|1689.4|1689.8|1689.4|1689.8|1689.4|1689.6|1689.4|188
1617188340000|2021-03-31 10:59:00|1689.6|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|0
1617188350000|2021-03-31 10:59:10|1689.6||1689.6||1689.6||1689.6||372
1617188360000|2021-03-31 10:59:20|1689.8|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.4|1742
1617188370000|2021-03-31 10:59:30||1689.6||1689.4||1689.6||1689.4|1012
1617188380000|2021-03-31 10:59:40|1690|1689.6|1690.2|1690|1690.2|1690|1690|1689.6|308
1617188390000|2021-03-31 10:59:50|1690.4|1690.2|1690|1689.8|1690.6|1690.4|1690|1689.8|4770
1617188400000|2021-03-31 11:00:00|1690.2|1690|1690.2|1690|1690.2|1690|1690|1689.8|3017
1617188410000|2021-03-31 11:00:10|1690.4|1690.2|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|1803
1617188420000|2021-03-31 11:00:20|||||||||1
1617188430000|2021-03-31 11:00:30|1690.6|1690.6|1690.8|1690.6|1691|1690.6|1690.6|1690.6|720
1617188440000|2021-03-31 11:00:40|1690.6|1690.4|1690|1689.8|1690.6|1690.4|1689.8|1689.6|2638
1617188450000|2021-03-31 11:00:50|1690.2|1689.6|1689.4|1689|1690.2|1689.6|1689.4|1689|3049
1617188460000|2021-03-31 11:01:00||1689.2||1689.2||1689.2||1689|0
1617188470000|2021-03-31 11:01:10|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|0
1617188480000|2021-03-31 11:01:20|1689.2|1689|1688.8|1688.4|1689.4|1689.2|1688.8|1688.2|2348
1617188490000|2021-03-31 11:01:30|1689|1688.6|1689|1688.6|1689.2|1689|1688.8|1688.6|1781
1617188500000|2021-03-31 11:01:40|1688.8|1688.8|1688.8|1688.4|1689|1688.8|1688.6|1688.4|2107
1617188510000|2021-03-31 11:01:50|1689|1688.6|1689.2|1689|1689.2|1689|1688.8|1688.6|0
1617188520000|2021-03-31 11:02:00|1689.4|1688.8|1689.4|1689|1689.6|1689.4|1689.2|1688.8|808
1617188530000|2021-03-31 11:02:10|1689.2|1688.8|1689.4|1689.2|1689.6|1689.4|1689.2|1688.8|118
1617188540000|2021-03-31 11:02:20|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|248
1617188550000|2021-03-31 11:02:30|1689.4|1689.4|1689.2|1688.8|1689.4|1689.4|1689.2|1688.8|0
1617188560000|2021-03-31 11:02:40|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.4|1689|12
1617188570000|2021-03-31 11:02:50|1689.4|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|221
1617188580000|2021-03-31 11:03:00|1689.6|1689.4|1690|1689.6|1690.2|1690|1689.4|1689.2|1975
1617188590000|2021-03-31 11:03:10|1689.8|1689.8|1689.8|1689.6|1689.8|1689.8|1689.8|1689.6|0
1617188600000|2021-03-31 11:03:20|1689.6|1689.4|1690|1689.6|1690|1689.8|1689.6|1689.4|970
1617188610000|2021-03-31 11:03:30|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690.2|1689.8|1003
1617188620000|2021-03-31 11:03:40|1690.2||1690.2||1690.2||1690.2||248
1617188630000|2021-03-31 11:03:50|1690|1689.8|1690.4|1690|1690.4|1690|1690|1689.8|266
1617188640000|2021-03-31 11:04:00|1690.2|1690.2|1689.8|1689.4|1690.4|1690.2|1689.8|1689.4|1197
1617188650000|2021-03-31 11:04:10|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.4|372
1617188660000|2021-03-31 11:04:20|1690|1689.6|1689.6|1689.4|1690|1689.8|1689.6|1689.4|533
1617188670000|2021-03-31 11:04:30|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|350
1617188680000|2021-03-31 11:04:40|1689.6|1689.6|1689.8|1689.6|1690|1689.8|1689.6|1689.2|372
1617188690000|2021-03-31 11:04:50|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|0
1617188700000|2021-03-31 11:05:00|1690|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|883
1617188710000|2021-03-31 11:05:10|1689.8|1689.6|1689.8|1689.4|1690|1689.6|1689.8|1689.4|481
1617188720000|2021-03-31 11:05:20|1690|1689.6|1689.4|1689.2|1690|1689.8|1689.2|1689|5412
1617188730000|2021-03-31 11:05:30|1689.6|1689.4|1689|1688.8|1689.6|1689.4|1689|1688.6|8894
1617188740000|2021-03-31 11:05:40|1688.8|1688.6|1689.2|1688.8|1689.2|1688.8|1688.8|1688.6|0
1617188750000|2021-03-31 11:05:50||1689||1689||1689||1689|248
1617188760000|2021-03-31 11:06:00|1689|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.6|1196
1617188770000|2021-03-31 11:06:10|1689.2|1688.8|1689.2|1689|1689.2|1689|1689.2|1688.8|326
1617188780000|2021-03-31 11:06:20|1689.4|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|0
1617188790000|2021-03-31 11:06:30|1689.2|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|4
1617188800000|2021-03-31 11:06:40|1689.4|1688.8|1689.2|1689|1689.4|1689|1689|1688.8|868
1617188810000|2021-03-31 11:06:50|1689.4||1689.2||1689.4||1689.2||0
1617188820000|2021-03-31 11:07:00|1689.4|1688.8|1689.4|1689|1689.4|1689.2|1689.2|1688.8|472
1617188830000|2021-03-31 11:07:10|1689.6|1689.2|1689.2|1689|1689.6|1689.4|1689.2|1689|287
1617188840000|2021-03-31 11:07:20|1689|1688.8|1689|1688.8|1689|1688.8|1688.8|1688.6|0
1617188850000|2021-03-31 11:07:30|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|722
1617188860000|2021-03-31 11:07:40|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|0
1617188870000|2021-03-31 11:07:50|1689.4||1689.2||1689.4||1689.2||0
1617188880000|2021-03-31 11:08:00|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|1497
1617188890000|2021-03-31 11:08:10|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.2|1689.2|0
1617188900000|2021-03-31 11:08:20|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|277
1617188910000|2021-03-31 11:08:30|1689.4||1689.6||1689.6||1689.4||100
1617188930000|2021-03-31 11:08:50||1689.4||1689.4||1689.4||1689.2|875
1617188940000|2021-03-31 11:09:00|||||||||3
1617188950000|2021-03-31 11:09:10|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689|118
1617188960000|2021-03-31 11:09:20||1689||1689.2||1689.2||1689|0
1617188970000|2021-03-31 11:09:30|1689.6|1689.4|1689.2|1689|1689.8|1689.6|1689.2|1689|917
1617188980000|2021-03-31 11:09:40|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|862
1617188990000|2021-03-31 11:09:50||1689.4||1689.6||1689.6||1689.4|0
1617189000000|2021-03-31 11:10:00|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|2835
1617189010000|2021-03-31 11:10:10||1689.4||1689.4||1689.4||1689.4|0
1617189020000|2021-03-31 11:10:20|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|630
1617189030000|2021-03-31 11:10:30|1689.6|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|372
1617189040000|2021-03-31 11:10:40|1690|1689.6|1689.8|1689.6|1690|1689.8|1689.8|1689.4|200
1617189050000|2021-03-31 11:10:50|1690|1689.4|1690.4|1690|1690.4|1690|1689.8|1689.4|2147
1617189060000|2021-03-31 11:11:00||1690.2||1690.2||1690.2||1690.2|0
1617189070000|2021-03-31 11:11:10|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|231
1617189080000|2021-03-31 11:11:20|1690.6|1690|1690.2|1690|1690.6|1690|1690.2|1690|330
1617189090000|2021-03-31 11:11:30|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.4|1690|918
1617189100000|2021-03-31 11:11:40|1690.4|1690|1690.2|1690|1690.4|1690.2|1690.2|1690|100
1617189110000|2021-03-31 11:11:50|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|0
1617189120000|2021-03-31 11:12:00||1690.2||1690.2||1690.2||1690.2|350
1617189130000|2021-03-31 11:12:10|1690.6|1690.4|1690.6|1690.2|1690.8|1690.4|1690.4|1690.2|678
1617189140000|2021-03-31 11:12:20|1690.4|1690.4|1690.4|1690.2|1690.4|1690.4|1690.4|1690.2|12
1617189150000|2021-03-31 11:12:30|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|1283
1617189160000|2021-03-31 11:12:40|1690.6|1690.2|1690.4|1690.2|1690.6|1690.4|1690.2|1690|890
1617189170000|2021-03-31 11:12:50|1690.2|1690|1690|1689.8|1690.2|1690.2|1690|1689.8|438
1617189180000|2021-03-31 11:13:00|1690.2||1690.2||1690.2||1690.2||150
1617189190000|2021-03-31 11:13:10||1690||1690||1690||1690|248
1617189200000|2021-03-31 11:13:20|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|923
1617189210000|2021-03-31 11:13:30|1690.2|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690|17
1617189220000|2021-03-31 11:13:40||1690||1690.2||1690.2||1690|243
1617189230000|2021-03-31 11:13:50|1690.2|1690|1690.4|1690|1690.4|1690|1690.2|1690|108
1617189240000|2021-03-31 11:14:00|1690|1689.8|1690.2|1690|1690.4|1690.2|1690|1689.8|954
1617189250000|2021-03-31 11:14:10|1690.4|1689.8|1690|1689.8|1690.4|1689.8|1690|1689.8|292
1617189260000|2021-03-31 11:14:20|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1690|1689.6|989
1617189270000|2021-03-31 11:14:30|1689.8|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.4|1862
1617189280000|2021-03-31 11:14:40|1690|1689.8|1690.2|1690|1690.8|1690.6|1690|1689.8|1022
1617189290000|2021-03-31 11:14:50|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|1590
1617189300000|2021-03-31 11:15:00|1690|1689.8|1690|1689.6|1690.2|1690|1690|1689.6|1365
1617189310000|2021-03-31 11:15:10|1689.8|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|496
1617189320000|2021-03-31 11:15:20|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|2839
1617189340000|2021-03-31 11:15:40|||||||||608
1617189350000|2021-03-31 11:15:50|||||||||372
1617189360000|2021-03-31 11:16:00|1689.6|1689.4|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|325
1617189370000|2021-03-31 11:16:10|1689.4|1689|1689.2|1689|1689.4|1689|1689.2|1689|372
1617189400000|2021-03-31 11:16:40|1689.4|1688.8|1689.2|1689|1689.4|1689|1689.2|1688.8|645
1617189410000|2021-03-31 11:16:50|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|0
1617189420000|2021-03-31 11:17:00|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|744
1617189430000|2021-03-31 11:17:10|||||||||200
1617189450000|2021-03-31 11:17:30|1689|1688.8|1689|1688.8|1689.2|1688.8|1689|1688.8|248
1617189460000|2021-03-31 11:17:40|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|1038
1617189470000|2021-03-31 11:17:50|1689.2|1688.8|1689.2|1689|1689.2|1689|1689.2|1688.8|0
1617189480000|2021-03-31 11:18:00|1689.4|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|0
1617189490000|2021-03-31 11:18:10|1689.4|1689.4|1689.6|1689.4|1689.8|1689.6|1689.4|1689.4|597
1617189520000|2021-03-31 11:18:40|1689.8|1689.6|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|237
1617189530000|2021-03-31 11:18:50|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|1113
1617189540000|2021-03-31 11:19:00|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|1987
1617189550000|2021-03-31 11:19:10|1689.2|1689.2|1689.8|1689.4|1689.8|1689.4|1689.2|1689.2|350
1617189560000|2021-03-31 11:19:20|1689.6|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|562
1617189570000|2021-03-31 11:19:30|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.8|1689.4|0
1617189580000|2021-03-31 11:19:40|1690|1689.6|1690.2|1690|1690.2|1690|1690|1689.6|598
1617189590000|2021-03-31 11:19:50|1690|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|450
1617189600000|2021-03-31 11:20:00|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|477
1617189610000|2021-03-31 11:20:10|1689.8|1689.6|1689.6|1689.4|1689.8|1689.6|1689.6|1689.2|200
1617189620000|2021-03-31 11:20:20|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|1815
1617189640000|2021-03-31 11:20:40|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|655
1617189650000|2021-03-31 11:20:50|1690|1689.8|1690|1689.8|1690.2|1690|1690|1689.6|1502
1617189660000|2021-03-31 11:21:00|1690.2|1690|1690.2|1690|1690.4|1690|1690.2|1690|860
1617189670000|2021-03-31 11:21:10|1690|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|984
1617189680000|2021-03-31 11:21:20|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|0
1617189700000|2021-03-31 11:21:40|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|3544
1617189710000|2021-03-31 11:21:50|||||||||500
1617189720000|2021-03-31 11:22:00|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|4275
1617189730000|2021-03-31 11:22:10|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.2|1690|2544
1617189740000|2021-03-31 11:22:20|1690.6|1690|1690.4|1690.2|1690.6|1690.2|1690.4|1690|248
1617189750000|2021-03-31 11:22:30|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|862
1617189760000|2021-03-31 11:22:40|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|790
1617189770000|2021-03-31 11:22:50|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.2|1690|292
1617189780000|2021-03-31 11:23:00|1690.6|1690|1690|1689.8|1690.6|1690.2|1690|1689.8|1469
1617189790000|2021-03-31 11:23:10|1690.2|1690|1690.2|1690|1690.4|1690|1690|1689.8|1350
1617189800000|2021-03-31 11:23:20|1690|1689.8|1690|1689.8|1690|1690|1690|1689.6|1375
1617189810000|2021-03-31 11:23:30|1690.2|1690|1690.2|1690|1690.2|1690|1690|1690|0
1617189830000|2021-03-31 11:23:50|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.4|1690|455
1617189840000|2021-03-31 11:24:00|1690.2||1690.2||1690.2||1690.2||0
1617189860000|2021-03-31 11:24:20|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|1844
1617189870000|2021-03-31 11:24:30|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|325
1617189880000|2021-03-31 11:24:40|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|90
1617189890000|2021-03-31 11:24:50||1690.2||1690||1690.2||1690|0
1617189900000|2021-03-31 11:25:00|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|785
1617189910000|2021-03-31 11:25:10|1690.6|1690.2|1691|1690.8|1691.2|1691|1690.6|1690.2|2253
1617189920000|2021-03-31 11:25:20|1690.8|1690.6|1690.4|1690|1690.8|1690.8|1690.4|1690|2638
1617189930000|2021-03-31 11:25:30|1690.2|1690.2|1690.6|1690.2|1690.6|1690.4|1690.2|1690.2|2685
1617189940000|2021-03-31 11:25:40|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|750
1617189950000|2021-03-31 11:25:50|1690.6||1690.8||1690.8||1690.6||0
1617189960000|2021-03-31 11:26:00|1690.6|1690.6|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|1
1617189970000|2021-03-31 11:26:10|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.4|672
1617189980000|2021-03-31 11:26:20|1691|1690.6|1691|1690.8|1691.4|1691.2|1690.8|1690.6|7293
1617189990000|2021-03-31 11:26:30|1691.2|1690.6|1691.2|1690.8|1691.2|1690.8|1691|1690.6|0
1617190000000|2021-03-31 11:26:40|1691|1691|1691.2|1691|1691.4|1691.2|1691|1690.8|3143
1617190010000|2021-03-31 11:26:50|1691.4|1691.2|1692.6|1692.2|1692.6|1692.4|1691.2|1691|52980
1617190020000|2021-03-31 11:27:00|1692.4|1692|1692.6|1692.4|1693|1692.6|1692.2|1692|3164
1617190030000|2021-03-31 11:27:10|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|748
1617190040000|2021-03-31 11:27:20|1693|1692.8|1693|1692.8|1693.2|1693|1692.8|1692.4|3716
1617190050000|2021-03-31 11:27:30|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|1414
1617190060000|2021-03-31 11:27:40|1692.4|1692.2|1693|1692.6|1693|1692.6|1692.4|1692.2|124
1617190070000|2021-03-31 11:27:50|1693.2|1692.8|1693.2|1693|1693.2|1693|1693|1692.8|582
1617190080000|2021-03-31 11:28:00|1693|1692.8|1693|1692.8|1693.2|1692.8|1692.8|1692.6|1360
1617190090000|2021-03-31 11:28:10|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|950
1617190100000|2021-03-31 11:28:20|1692.6|1692.4|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|1492
1617190110000|2021-03-31 11:28:30|1692.8|1692.2|1692.6|1692.2|1692.8|1692.2|1692.4|1692|248
1617190120000|2021-03-31 11:28:40|1692.8|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.2|0
1617190130000|2021-03-31 11:28:50|1692.6||1692.6||1692.6||1692.6||0
1617190140000|2021-03-31 11:29:00|1692.8|1692.2|1693|1692.6|1693|1692.6|1692.4|1692.2|2371
1617190150000|2021-03-31 11:29:10|1692.8|1692.4|1693|1692.6|1693|1692.6|1692.6|1692.4|664
1617190160000|2021-03-31 11:29:20|1693.2|1692.8|1692.8|1692.6|1693.2|1693|1692.8|1692.6|2517
1617190170000|2021-03-31 11:29:30|1692.6|1692.4|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|2991
1617190180000|2021-03-31 11:29:40||1692.4||1692.2||1692.4||1692.2|1351
1617190190000|2021-03-31 11:29:50|1692.4||1692.4||1692.6||1692.4||247
1617190200000|2021-03-31 11:30:00|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|380
1617190220000|2021-03-31 11:30:20|1692.8|1692.6|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|1868
1617190230000|2021-03-31 11:30:30|1693.4|1693|1693.2|1692.8|1693.6|1693.2|1693|1692.6|6647
1617190240000|2021-03-31 11:30:40|1693|1692.6|1692.6|1692.4|1693|1692.8|1692.6|1692.4|252
1617190250000|2021-03-31 11:30:50|1692.4|1692.2|1692.4|1692.2|1692.6|1692.4|1692.2|1692|3045
1617190260000|2021-03-31 11:31:00|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|359
1617190270000|2021-03-31 11:31:10|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|3268
1617190280000|2021-03-31 11:31:20|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.4|1692.2|2889
1617190290000|2021-03-31 11:31:30|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|317
1617190300000|2021-03-31 11:31:40|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|0
1617190310000|2021-03-31 11:31:50|1692.6|1692.4|1692.4|1692.2|1692.8|1692.6|1692.4|1692.2|1677
1617190320000|2021-03-31 11:32:00|1692.6|1692.4|1692.6|1692.4|1692.8|1692.4|1692.6|1692.2|0
1617190330000|2021-03-31 11:32:10|1692.4|1692.2|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|1170
1617190340000|2021-03-31 11:32:20|1692.8|1692.2|1692.8|1692.4|1692.8|1692.6|1692.6|1692.2|0
1617190350000|2021-03-31 11:32:30|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|247
1617190360000|2021-03-31 11:32:40|1692.8||1692.8||1692.8||1692.6||0
1617190370000|2021-03-31 11:32:50|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|1435
1617190380000|2021-03-31 11:33:00|1692.8|1692.2|1692.6|1692.2|1692.8|1692.2|1692.4|1692.2|0
1617190390000|2021-03-31 11:33:10||1692.4||1692.2||1692.4||1692.2|0
1617190400000|2021-03-31 11:33:20|1692.4|1692.4|1692.8|1692.4|1692.8|1692.4|1692.4|1692.4|825
1617190410000|2021-03-31 11:33:30|1692.6||1692.6||1692.6||1692.6||175
1617190420000|2021-03-31 11:33:40|1692.4|1692.2|1692.4|1692.2|1692.6|1692.2|1692.4|1692|1539
1617190430000|2021-03-31 11:33:50|1692.2|1692|1692|1691.6|1692.2|1692.2|1691.8|1691.6|2490
1617190440000|2021-03-31 11:34:00|1691.8||1691.8||1691.8||1691.8||0
1617190450000|2021-03-31 11:34:10|1692|1691.4|1691.8|1691.6|1692|1691.6|1691.8|1691.4|571
1617190460000|2021-03-31 11:34:20|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|782
1617190470000|2021-03-31 11:34:30|1691.8|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|1482
1617190480000|2021-03-31 11:34:40|1692|1691.8|1692.4|1692|1692.4|1692.2|1692|1691.8|1858
1617190490000|2021-03-31 11:34:50|1692.2|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1692|1909
1617190510000|2021-03-31 11:35:10|1692.6|1692.2|1692.2|1692|1692.8|1692.4|1692.2|1691.8|1554
1617190520000|2021-03-31 11:35:20|1692|1691.8|1692.2|1692|1692.4|1692|1692|1691.8|0
1617190530000|2021-03-31 11:35:30|1692.4|1691.8|1691.8|1691.6|1692.4|1692|1691.8|1691.6|3953
1617190540000|2021-03-31 11:35:40|1691.6|1691.4|1692|1691.6|1692|1691.8|1691.6|1691.4|2767
1617190550000|2021-03-31 11:35:50|1692.2|1691.8|1692|1691.8|1692.2|1692|1692|1691.8|454
1617190560000|2021-03-31 11:36:00|1692.2|1692|1692.2|1691.8|1692.2|1692|1692.2|1691.8|955
1617190570000|2021-03-31 11:36:10|1692|1692|1692|1691.8|1692|1692|1691.8|1691.6|3534
1617190580000|2021-03-31 11:36:20|||||||||431
1617190590000|2021-03-31 11:36:30|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.6|1691.4|3356
1617190600000|2021-03-31 11:36:40|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|1276
1617190610000|2021-03-31 11:36:50||1691.6||1691.8||1691.8||1691.6|0
1617190620000|2021-03-31 11:37:00|1692.2|1692|1692.2|1691.8|1692.4|1692|1692|1691.8|2392
1617190630000|2021-03-31 11:37:10|1692||1692||1692||1692||0
1617190640000|2021-03-31 11:37:20|1692.2|1692|1692.2|1691.8|1692.2|1692|1692|1691.8|1782
1617190650000|2021-03-31 11:37:30|1692||1692||1692||1692||372
1617190660000|2021-03-31 11:37:40|1691.8|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|1379
1617190690000|2021-03-31 11:38:10|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|876
1617190700000|2021-03-31 11:38:20||1691.8||1692||1692||1691.8|0
1617190710000|2021-03-31 11:38:30|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1692|2029
1617190720000|2021-03-31 11:38:40||1692.2||1692.2||1692.2||1692|0
1617190730000|2021-03-31 11:38:50|1692.6|1692.4|1692.8|1692.6|1693|1692.8|1692.6|1692.4|295
1617190740000|2021-03-31 11:39:00|1692.6|1692.4|1692.4|1692|1692.8|1692.4|1692.2|1692|4385
1617190750000|2021-03-31 11:39:10|1692.6|1692.2|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|2188
1617190760000|2021-03-31 11:39:20|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|3519
1617190770000|2021-03-31 11:39:30|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692|421
1617190800000|2021-03-31 11:40:00|1692.6|1692.4|1692.6|1692.4|1693|1692.6|1692.6|1692.4|1258
1617190830000|2021-03-31 11:40:30|1692.4|1692.2|1692.8|1692.6|1693|1692.6|1692.4|1692.2|2371
1617190840000|2021-03-31 11:40:40|1692.6|1692.4|1693|1692.6|1693|1692.8|1692.6|1692.4|0
1617190850000|2021-03-31 11:40:50|1692.8||1692.8||1692.8||1692.8||0
1617190860000|2021-03-31 11:41:00|1693|1692.4|1692.8|1692.4|1693|1692.6|1692.8|1692.4|385
1617190870000|2021-03-31 11:41:10|1693|1692.6|1693|1692.8|1693|1692.8|1692.8|1692.6|144
1617190880000|2021-03-31 11:41:20|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.6|1692.4|4447
1617190890000|2021-03-31 11:41:30||1692.4||1692.6||1692.6||1692.4|0
1617190900000|2021-03-31 11:41:40|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|1228
1617190920000|2021-03-31 11:42:00|1692.6|1692.4|1692.6|1692.4|1692.8|1692.4|1692.4|1692.2|2311
1617190930000|2021-03-31 11:42:10|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692.2|247
1617190940000|2021-03-31 11:42:20|1692.4|1692|1691.8|1691.6|1692.4|1692|1691.6|1691.4|23501
1617190950000|2021-03-31 11:42:30|1691.6|1691.4|1692|1691.8|1692|1691.8|1691.4|1691.2|4513
1617190960000|2021-03-31 11:42:40|1691.8|1691.6|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|228
1617190970000|2021-03-31 11:42:50|1691.6|1691.6|1691.4|1691.2|1691.6|1691.6|1691.4|1691.2|0
1617190980000|2021-03-31 11:43:00|1691.6|1691.4|1691.6|1691.4|1691.8|1691.6|1691.4|1691.2|2736
1617190990000|2021-03-31 11:43:10|1691.4|1691.2|1691.6|1691.4|1691.6|1691.4|1691.4|1691.2|1409
1617191000000|2021-03-31 11:43:20|1691.8|1691.6|1691.2|1691|1691.8|1691.6|1691.2|1691|2287
1617191010000|2021-03-31 11:43:30|1691.4|1691.2|1691.8|1691.6|1692|1691.6|1691.4|1691.2|591
1617191020000|2021-03-31 11:43:40|1691.6|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.4|350
1617191030000|2021-03-31 11:43:50|1692|1691.6|1692|1691.8|1692|1691.8|1692|1691.6|124
1617191040000|2021-03-31 11:44:00|1691.8|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.4|978
1617191050000|2021-03-31 11:44:10|1691.6|1691.4|1691.8|1691.6|1692|1691.6|1691.6|1691.4|0
1617191060000|2021-03-31 11:44:20|1692||1691.8||1692||1691.8||0
1617191090000|2021-03-31 11:44:50|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|200
1617191100000|2021-03-31 11:45:00|1692.2|1691.8|1692.6|1692.2|1692.8|1692.6|1692.2|1691.8|1029
1617191110000|2021-03-31 11:45:10|1692.4|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|1008
1617191120000|2021-03-31 11:45:20|1692.4|1692.4|1692.4|1692.2|1692.4|1692.4|1692.4|1692.2|247
1617191130000|2021-03-31 11:45:30|1692.6|1692.4|1692.8|1692.6|1693|1692.6|1692.6|1692.4|4185
1617191140000|2021-03-31 11:45:40|1692.6|1692.4|1692.6|1692.4|1692.6|1692.6|1692.6|1692.4|1395
1617191150000|2021-03-31 11:45:50|1692.4|1692.2|1692.4|1692|1692.6|1692.4|1692.2|1692|1624
1617191160000|2021-03-31 11:46:00|1692.2|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692.2|2994
1617191170000|2021-03-31 11:46:10|1692.2|1692|1692.6|1692.2|1692.6|1692.2|1692.2|1692|40
1617191180000|2021-03-31 11:46:20|1692.4|1692.4|1693|1692.8|1693|1692.8|1692.4|1692.4|923
1617191190000|2021-03-31 11:46:30|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.4|0
1617191200000|2021-03-31 11:46:40|||||||||140
1617191210000|2021-03-31 11:46:50|||||||||30
1617191220000|2021-03-31 11:47:00|1692.6|1692.4|1692.8|1692.4|1692.8|1692.4|1692.6|1692.4|1060
1617191230000|2021-03-31 11:47:10|1692.6|1692.6|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|2929
1617191250000|2021-03-31 11:47:30|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|5304
1617191260000|2021-03-31 11:47:40|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|181
1617191270000|2021-03-31 11:47:50|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.6|1044
1617191280000|2021-03-31 11:48:00|||||||||1063
1617191300000|2021-03-31 11:48:20|1693|1692.8|1693|1692.6|1693|1692.8|1693|1692.6|181
1617191310000|2021-03-31 11:48:30||1692.8||1692.8||1692.8||1692.8|0
1617191330000|2021-03-31 11:48:50|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|1977
1617191340000|2021-03-31 11:49:00|1693.2|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|19
1617191350000|2021-03-31 11:49:10|1693.2|1693.2|1693|1692.8|1693.2|1693.2|1692.8|1692.6|2835
1617191360000|2021-03-31 11:49:20|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|485
1617191370000|2021-03-31 11:49:30|1693.4|1693.2|1693.6|1693.4|1693.8|1693.4|1693.4|1693.2|0
1617191380000|2021-03-31 11:49:40|1693.8|1693.2|1693.4|1693.2|1693.8|1693.2|1693.4|1693.2|1750
1617191390000|2021-03-31 11:49:50|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|1328
1617191400000|2021-03-31 11:50:00|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693.2|1692.8|248
1617191420000|2021-03-31 11:50:20|1693|1692.6|1693|1692.6|1693|1692.8|1693|1692.6|875
1617191430000|2021-03-31 11:50:30|1692.8|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.6|1557
1617191440000|2021-03-31 11:50:40|1693|1692.8|1693|1692.8|1693|1692.8|1693|1692.8|371
1617191450000|2021-03-31 11:50:50|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|475
1617191460000|2021-03-31 11:51:00|||||||||1543
1617191470000|2021-03-31 11:51:10|||||||||499
1617191480000|2021-03-31 11:51:20|1693|1692.8|1693|1692.8|1693|1692.8|1692.8|1692.6|1849
1617191500000|2021-03-31 11:51:40|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|829
1617191510000|2021-03-31 11:51:50|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|16795
1617191520000|2021-03-31 11:52:00|1692.4|1692.4|1692.4|1692.2|1692.4|1692.4|1692.4|1692.2|350
1617191530000|2021-03-31 11:52:10|1692.6||1692.4||1692.6||1692.4||1127
1617191560000|2021-03-31 11:52:40|||||||||1626
1617191570000|2021-03-31 11:52:50|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|96
1617191580000|2021-03-31 11:53:00|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|516
1617191590000|2021-03-31 11:53:10|||||||||650
1617191600000|2021-03-31 11:53:20|1692.6|1692.4|1691.8|1691.6|1692.6|1692.4|1691.8|1691.6|4133
1617191610000|2021-03-31 11:53:30|1692|1691.8|1692|1691.8|1692.2|1691.8|1691.8|1691.8|371
1617191640000|2021-03-31 11:54:00|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|447
1617191660000|2021-03-31 11:54:20|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|1542
1617191670000|2021-03-31 11:54:30|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|0
1617191680000|2021-03-31 11:54:40|1692|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|1379
1617191690000|2021-03-31 11:54:50|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1691.8|1691.6|3934
1617191700000|2021-03-31 11:55:00|1692|1692|1692.4|1692.2|1692.4|1692.2|1692|1691.8|3610
1617191710000|2021-03-31 11:55:10|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|513
1617191720000|2021-03-31 11:55:20|1692.4|1692.2|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|872
1617191730000|2021-03-31 11:55:30|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|1446
1617191740000|2021-03-31 11:55:40|1692.8|1692.6|1693|1692.8|1693|1692.8|1692.6|1692.4|7651
1617191750000|2021-03-31 11:55:50|||||||||601
1617191760000|2021-03-31 11:56:00|1692.8|1692.6|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|13085
1617191770000|2021-03-31 11:56:10|1692.6|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|811
1617191780000|2021-03-31 11:56:20|1693|1692.8|1693|1692.8|1693|1692.8|1692.8|1692.6|2099
1617191790000|2021-03-31 11:56:30|1693.2|1693|1692.6|1692.2|1693.2|1693|1692.6|1692.2|7926
1617191800000|2021-03-31 11:56:40|1692.4|1692.4|1692|1691.8|1692.6|1692.4|1691.8|1691.6|4196
1617191810000|2021-03-31 11:56:50|1691.8|1691.6|1691.8|1691.6|1692|1691.8|1691.6|1691.4|6375
1617191820000|2021-03-31 11:57:00|1692|1691.8|1692|1691.8|1692.2|1692|1691.8|1691.6|3145
1617191830000|2021-03-31 11:57:10|1691.8|1691.6|1691.8|1691.6|1692|1691.8|1691.6|1691.4|5370
1617191840000|2021-03-31 11:57:20|1691.6|1691.4|1691.8|1691.6|1691.8|1691.6|1691.6|1691.4|124
1617191850000|2021-03-31 11:57:30|1692|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|538
1617191860000|2021-03-31 11:57:40|1692|1691.8|1692|1691.6|1692.2|1692|1692|1691.6|878
1617191870000|2021-03-31 11:57:50|1692.2|1692|1692.6|1692.4|1692.6|1692.4|1692|1691.6|8568
1617191880000|2021-03-31 11:58:00|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|900
1617191890000|2021-03-31 11:58:10|1692.4|1692.2|1692.2|1692|1692.6|1692.4|1692.2|1692|3754
1617191910000|2021-03-31 11:58:30|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.8|100
1617191920000|2021-03-31 11:58:40|1692|1691.6|1692.4|1692|1692.4|1692|1692|1691.6|1968
1617191930000|2021-03-31 11:58:50||1692.2||1692.2||1692.2||1692.2|1303
1617191940000|2021-03-31 11:59:00|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.2|1692|2077
1617191950000|2021-03-31 11:59:10|1692.8|1692.4|1693|1692.6|1693|1692.6|1692.8|1692.2|481
1617191960000|2021-03-31 11:59:20|1693.2|1692.8|1693.8|1693.4|1694|1693.6|1693.2|1692.8|4480
1617191970000|2021-03-31 11:59:30|1693.6|1693.6|1693.4|1693.2|1693.6|1693.6|1693.4|1693.2|930
1617191980000|2021-03-31 11:59:40|1693.2|1693|1693.2|1693|1693.2|1693.2|1693.2|1693|0
1617191990000|2021-03-31 11:59:50|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.4|1693|0
1617192000000|2021-03-31 12:00:00|1693.6|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|828
1617192010000|2021-03-31 12:00:10||1693.4||1693.4||1693.4||1693.4|0
1617192020000|2021-03-31 12:00:20|1693.8|1693.6|1693.6|1693.4|1694|1693.8|1693.6|1693.4|2626
1617192040000|2021-03-31 12:00:40|1693.8|1693.6|1693.8|1693.6|1694|1693.6|1693.8|1693.6|217
1617192050000|2021-03-31 12:00:50|1694|1693.8|1694|1693.8|1694|1693.8|1693.8|1693.6|654
1617192060000|2021-03-31 12:01:00|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|499
1617192070000|2021-03-31 12:01:10|1694|1693.8|1693.8|1693.6|1694.4|1694|1693.8|1693.6|2014
1617192080000|2021-03-31 12:01:20|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|1256
1617192090000|2021-03-31 12:01:30|1693.4|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693.2|675
1617192100000|2021-03-31 12:01:40|1693.2|1693|1693|1692.8|1693.4|1693.2|1693|1692.8|1894
1617192110000|2021-03-31 12:01:50|1693.2|1693|1693.4|1693.2|1693.6|1693.4|1693.2|1692.8|1762
1617192120000|2021-03-31 12:02:00|1693.6|1693.4|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|598
1617192130000|2021-03-31 12:02:10|1693.6||1693.4||1693.6||1693.4||0
1617192140000|2021-03-31 12:02:20|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.6|1693.2|350
1617192150000|2021-03-31 12:02:30|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|1959
1617192170000|2021-03-31 12:02:50|1693.4|1693|1693|1692.8|1693.4|1693|1693|1692.8|100
1617192180000|2021-03-31 12:03:00|1693.2|1693|1692.6|1692.4|1693.2|1693|1692.6|1692.4|1192
1617192190000|2021-03-31 12:03:10|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|663
1617192200000|2021-03-31 12:03:20|1692.8||1692.8||1692.8||1692.6||175
1617192210000|2021-03-31 12:03:30|1692.6||1692.6||1692.8||1692.6||0
1617192220000|2021-03-31 12:03:40|1692.8|1692.6|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|482
1617192230000|2021-03-31 12:03:50|1693|1692.4|1692|1691.8|1693|1692.4|1691.6|1691.4|10610
1617192240000|2021-03-31 12:04:00|1692.2|1692|1692.2|1692|1692.2|1692|1692|1691.8|11630
1617192250000|2021-03-31 12:04:10|1692|1691.8|1692.2|1692|1692.2|1692|1692|1691.6|7131
1617192260000|2021-03-31 12:04:20|1692.4|1692.2|1692.4|1692.2|1692.8|1692.4|1692.4|1692|2642
1617192280000|2021-03-31 12:04:40|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|2119
1617192290000|2021-03-31 12:04:50|||||||||755
1617192300000|2021-03-31 12:05:00|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|440
1617192310000|2021-03-31 12:05:10|1692.4|1692|1692.2|1692|1692.4|1692|1692.2|1692|3889
1617192320000|2021-03-31 12:05:20|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692|622
1617192330000|2021-03-31 12:05:30|1692.6|1692.4|1692.6|1692.4|1692.8|1692.6|1692.6|1692.2|3682
1617192340000|2021-03-31 12:05:40|1692.8|1692.6|1692.4|1692.2|1692.8|1692.6|1692.4|1692.2|1032
1617192360000|2021-03-31 12:06:00|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|925
1617192370000|2021-03-31 12:06:10|1692.4|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|710
1617192380000|2021-03-31 12:06:20||1692.4||1692.4||1692.4||1692.4|0
1617192390000|2021-03-31 12:06:30|1692.8|1692.6|1693.2|1692.8|1693.2|1693|1692.8|1692.6|4273
1617192400000|2021-03-31 12:06:40|1693|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.6|222
1617192410000|2021-03-31 12:06:50||1692.8||1692.8||1692.8||1692.6|0
1617192420000|2021-03-31 12:07:00|1692.8|1692.6|1693.2|1692.8|1693.2|1693|1692.8|1692.6|4157
1617192430000|2021-03-31 12:07:10|1693.4|1693|1693.4|1693.2|1693.4|1693.2|1693.4|1693|60
1617192440000|2021-03-31 12:07:20|1693.6|1693.4|1694.2|1694|1694.4|1694|1693.4|1693.2|10215
1617192450000|2021-03-31 12:07:30|1694.4|1694.2|1694.8|1694.6|1694.8|1694.6|1694.2|1694|5517
1617192460000|2021-03-31 12:07:40|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.8|1694.4|6815
1617192470000|2021-03-31 12:07:50|1695|1694.8|1694.6|1694.4|1695|1694.8|1694.4|1694.2|5730
1617192480000|2021-03-31 12:08:00|1694.4|1694.2|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|2486
1617192490000|2021-03-31 12:08:10|1694.6|1694.4|1695|1694.6|1695|1694.6|1694.6|1694.4|629
1617192500000|2021-03-31 12:08:20|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|1007
1617192510000|2021-03-31 12:08:30|1694.8||1694.8||1694.8||1694.8||0
1617192520000|2021-03-31 12:08:40|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.6|1694.4|5552
1617192530000|2021-03-31 12:08:50|1694.6|1694.4|1694.4|1694|1694.8|1694.6|1694|1693.8|15749
1617192540000|2021-03-31 12:09:00|1694.2|1694.2|1694.4|1694.2|1694.4|1694.2|1693.8|1693.6|15489
1617192550000|2021-03-31 12:09:10|1694.2|1694|1693.2|1692.8|1694.2|1694|1692.8|1692.6|16399
1617192560000|2021-03-31 12:09:20|1693|1693|1693.2|1693|1693.2|1693|1693|1692.8|252
1617192570000|2021-03-31 12:09:30|1693.4|1693.2|1693|1692.8|1693.6|1693.2|1692.8|1692.6|5687
1617192580000|2021-03-31 12:09:40|1692.8|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.6|715
1617192590000|2021-03-31 12:09:50|1693.2|1692.8|1692.8|1692.6|1693.2|1692.8|1692.8|1692.6|949
1617192600000|2021-03-31 12:10:00|1693|1692.8|1693|1692.8|1693.2|1693|1692.8|1692.4|1010
1617192610000|2021-03-31 12:10:10|1692.8|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.4|1092
1617192620000|2021-03-31 12:10:20|1692.8|1692.8|1692.8|1692.4|1692.8|1692.8|1692.6|1692.4|1979
1617192630000|2021-03-31 12:10:30|1692.6|1692.6|1692.6|1692.4|1693.2|1693|1692.6|1692.4|4878
1617192640000|2021-03-31 12:10:40|1692.8|1692.2|1692.8|1692.4|1693|1692.6|1692.4|1692.2|1730
1617192650000|2021-03-31 12:10:50|1693|1692.6|1693.2|1693|1693.2|1693|1693|1692.4|2635
1617192660000|2021-03-31 12:11:00|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|1693.4|1693|2
1617192670000|2021-03-31 12:11:10|1693.2|1693|1693.2|1693|1693.4|1693.2|1693.2|1693|974
1617192680000|2021-03-31 12:11:20|1693.4|1693.2|1693.2|1692.8|1693.4|1693.2|1693|1692.8|1790
1617192690000|2021-03-31 12:11:30|1693|1693|1693|1692.8|1693.2|1693|1693|1692.8|372
1617192700000|2021-03-31 12:11:40|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.8|0
1617192710000|2021-03-31 12:11:50|1692.8|1692.6|1693|1692.8|1693.2|1692.8|1692.8|1692.6|2349
1617192720000|2021-03-31 12:12:00||1692.6||1692.8||1692.8||1692.6|0
1617192740000|2021-03-31 12:12:20|1692.8|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|1479
1617192750000|2021-03-31 12:12:30|1692.8||1692.6||1692.8||1692.6||1191
1617192770000|2021-03-31 12:12:50|1692.8|1692.6|1692|1691.6|1693|1692.8|1691.8|1691.6|12157
1617192780000|2021-03-31 12:13:00|1691.8|1691.4|1691.4|1691|1691.8|1691.6|1691.2|1691|6146
1617192790000|2021-03-31 12:13:10|1691.2|1691.2|1691.2|1690.8|1691.2|1691.2|1691.2|1690.8|150
1617192800000|2021-03-31 12:13:20|1691.4|1691.2|1691|1690.6|1691.4|1691.2|1690.8|1690.6|1503
1617192810000|2021-03-31 12:13:30|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.8|1690.2|1908
1617192820000|2021-03-31 12:13:40|1690.4|1690.6|1690.6|1690.2|1690.6|1690.6|1690.4|1690.2|2399
1617192830000|2021-03-31 12:13:50|1690.8|1690.4|1690.4|1690.2|1690.8|1690.4|1690.4|1690.2|3454
1617192840000|2021-03-31 12:14:00|1690.6|1690.4|1691.2|1691|1691.4|1691|1690.4|1690.4|3656
1617192850000|2021-03-31 12:14:10|1691.4||1691.2||1691.4||1691.2||0
1617192860000|2021-03-31 12:14:20|1691.4|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691|1627
1617192870000|2021-03-31 12:14:30|1691.8|1691.4|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|1892
1617192880000|2021-03-31 12:14:40|1691.6|1691.4|1691.6|1691.4|1691.8|1691.4|1691.4|1691.4|1086
1617192890000|2021-03-31 12:14:50|1691.4|1691.2|1691.6|1691.4|1692|1691.6|1691.2|1691|2807
1617192900000|2021-03-31 12:15:00|1691.8|1691.2|1691.6|1691.2|1691.8|1691.2|1691.6|1691.2|1255
1617192920000|2021-03-31 12:15:20|1691.4|1691.4|1691.6|1691.2|1691.6|1691.4|1691.4|1691|1007
1617192930000|2021-03-31 12:15:30|1691.4|1691|1691.4|1691.2|1691.4|1691.2|1691.4|1691|0
1617192940000|2021-03-31 12:15:40|1691.6|1691|1691.6|1691.4|1691.6|1691.4|1691.6|1691|148
1617192950000|2021-03-31 12:15:50|1691.8|1691.2|1691.6|1691|1691.8|1691.2|1691.6|1691|0
1617192960000|2021-03-31 12:16:00|1691.4|1691.2|1692|1691.4|1692|1691.6|1691.4|1691.2|3474
1617192970000|2021-03-31 12:16:10|1691.8|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|0
1617192980000|2021-03-31 12:16:20|1692|1691.6|1692|1691.8|1692|1691.8|1692|1691.6|684
1617192990000|2021-03-31 12:16:30|1691.6|1691.6|1691.6|1691.4|1691.6|1691.6|1691.6|1691.4|1970
1617193000000|2021-03-31 12:16:40|1691.8|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|639
1617193010000|2021-03-31 12:16:50|1692|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|1414
1617193020000|2021-03-31 12:17:00|1691.8|1691.6|1692.6|1692.4|1692.6|1692.4|1691.8|1691.6|4734
1617193030000|2021-03-31 12:17:10|1692.4|1692.2|1692.4|1692|1692.6|1692.4|1692.2|1692|2934
1617193040000|2021-03-31 12:17:20|1692.2|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692.2|248
1617193050000|2021-03-31 12:17:30|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|431
1617193060000|2021-03-31 12:17:40|1693|1692.8|1692.6|1692.4|1693|1692.8|1692.6|1692.4|2095
1617193070000|2021-03-31 12:17:50|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1692|0
1617193080000|2021-03-31 12:18:00||1692.2||1692||1692.2||1692|0
1617193090000|2021-03-31 12:18:10||1692.2||1692.2||1692.2||1692.2|0
1617193100000|2021-03-31 12:18:20|1692.2|1692|1692.4|1692|1692.4|1692|1692.2|1692|600
1617193110000|2021-03-31 12:18:30|1692.6|1692.2|1693|1692.8|1693|1692.8|1692.6|1692|946
1617193120000|2021-03-31 12:18:40|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.8|4009
1617193130000|2021-03-31 12:18:50|1693.2|1692.6|1693|1692.6|1693.2|1692.6|1692.8|1692.6|3496
1617193140000|2021-03-31 12:19:00|1692.8|1692.4|1693.4|1693.2|1693.6|1693.2|1692.8|1692.4|1794
1617193160000|2021-03-31 12:19:20|1693.2|1693|1693.2|1692.8|1693.4|1693|1693.2|1692.8|754
1617193170000|2021-03-31 12:19:30|1693|1692.6|1692.8|1692.6|1693.2|1692.8|1692.6|1692.4|6646
1617193180000|2021-03-31 12:19:40|1692.6|1692.4|1692.4|1692.2|1692.8|1692.6|1692.4|1692.2|6420
1617193190000|2021-03-31 12:19:50|1692.6|1692.4|1692.4|1692.2|1692.8|1692.6|1692.4|1692.2|7602
1617193200000|2021-03-31 12:20:00|1692.6|1692|1692.4|1692|1692.6|1692.2|1692.2|1692|4077
1617193210000|2021-03-31 12:20:10|1692.6|1692.2|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|1646
1617193220000|2021-03-31 12:20:20|1692.8|1692.2|1692|1691.8|1692.8|1692.4|1692|1691.8|2636
1617193230000|2021-03-31 12:20:30|1691.8|1691.6|1692.4|1692|1692.4|1692.2|1691.8|1691.6|1845
1617193240000|2021-03-31 12:20:40|1692.2|1692.2|1692.6|1692.4|1692.6|1692.4|1692.2|1692.2|2399
1617193250000|2021-03-31 12:20:50|1692.4|1692.2|1692.4|1692|1692.6|1692.2|1692.2|1692|1308
1617193260000|2021-03-31 12:21:00|1692.6|1692.2|1692.4|1692.2|1692.8|1692.4|1692.2|1692|3600
1617193270000|2021-03-31 12:21:10|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|0
1617193280000|2021-03-31 12:21:20|1692.6|1692.4|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|3153
1617193290000|2021-03-31 12:21:30|1692.4|1692.4|1692.4|1692|1692.6|1692.4|1692.4|1692|0
1617193300000|2021-03-31 12:21:40|1692.6|1692.2|1692.4|1692.2|1692.6|1692.2|1692.4|1692|1427
1617193310000|2021-03-31 12:21:50|1692.6|1692.4|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|2469
1617193320000|2021-03-31 12:22:00|1692.4|1692.4|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|2067
1617193330000|2021-03-31 12:22:10|1692.4|1692.4|1692.8|1692.2|1692.8|1692.4|1692.4|1692.2|372
1617193340000|2021-03-31 12:22:20||1692.4||1692.4||1692.6||1692.4|0
1617193350000|2021-03-31 12:22:30||1692.6||1692.4||1692.6||1692.4|0
1617193360000|2021-03-31 12:22:40|1692.6|1692.2|1692.8|1692.6|1692.8|1692.6|1692.6|1692.2|3330
1617193370000|2021-03-31 12:22:50|1693|1692.8|1693|1692.6|1693|1692.8|1693|1692.6|532
1617193380000|2021-03-31 12:23:00|1692.8|1692.8|1693|1692.6|1693|1692.8|1692.8|1692.6|0
1617193390000|2021-03-31 12:23:10|1692.8|1692.8|1693.2|1693|1693.4|1693|1692.8|1692.8|1486
1617193400000|2021-03-31 12:23:20|1693|1692.8|1693|1692.8|1693|1692.8|1693|1692.8|480
1617193410000|2021-03-31 12:23:30|1692.8|1692.6|1693.2|1692.8|1693.2|1693|1692.6|1692.4|4286
1617193420000|2021-03-31 12:23:40|1693|1693|1692.8|1692.4|1693|1693|1692.8|1692.4|0
1617193430000|2021-03-31 12:23:50|1692.6|1692.6|1692.6|1692.4|1692.6|1692.6|1692.6|1692.4|0
1617193440000|2021-03-31 12:24:00|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692|1379
1617193450000|2021-03-31 12:24:10|1692.2|1692|1692|1691.8|1692.4|1692.2|1692|1691.8|2363
1617193460000|2021-03-31 12:24:20|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|1304
1617193480000|2021-03-31 12:24:40|1692|1691.8|1692|1691.8|1692|1691.8|1692|1691.8|1179
1617193490000|2021-03-31 12:24:50|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|675
1617193500000|2021-03-31 12:25:00|1692.2|1692|1692|1691.6|1692.2|1692|1691.8|1691.4|372
1617193510000|2021-03-31 12:25:10|1691.8|1691.4|1691.8|1691.6|1691.8|1691.6|1691.8|1691.4|550
1617193520000|2021-03-31 12:25:20|1692|1691.8|1692|1691.6|1692.4|1692.2|1692|1691.6|2585
1617193530000|2021-03-31 12:25:30|1691.8|1691.4|1691.8|1691.6|1691.8|1691.6|1691.8|1691.4|0
1617193540000|2021-03-31 12:25:40|1691.6|1691.4|1692|1691.8|1692.2|1691.8|1691.4|1691.2|1033
1617193550000|2021-03-31 12:25:50|1691.8|1691.6|1692.2|1691.8|1692.4|1692|1691.8|1691.6|1931
1617193560000|2021-03-31 12:26:00|1692|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.4|1864
1617193570000|2021-03-31 12:26:10|1692|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|971
1617193580000|2021-03-31 12:26:20|1692|1691.8|1691.4|1691.2|1692|1691.8|1691.4|1691.2|2794
1617193590000|2021-03-31 12:26:30|1691.6|1691.4|1691.6|1691.4|1691.6|1691.4|1691.4|1691.2|2324
1617193600000|2021-03-31 12:26:40|||||||||330
1617193610000|2021-03-31 12:26:50|1691.8|1691.6|1691.8|1691.4|1691.8|1691.6|1691.8|1691.4|337
1617193620000|2021-03-31 12:27:00|1691.6||1691.6||1691.6||1691.6||0
1617193630000|2021-03-31 12:27:10|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|1488
1617193640000|2021-03-31 12:27:20|1691.8|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.6|621
1617193650000|2021-03-31 12:27:30|1691.8|1691.4|1691.4|1691.2|1691.8|1691.4|1691.4|1691.2|550
1617193660000|2021-03-31 12:27:40|1691.6|1691.4|1691.2|1691|1691.6|1691.4|1691.2|1691|2377
1617193670000|2021-03-31 12:27:50|1691|1690.8|1691|1690.8|1691.2|1691|1691|1690.8|559
1617193680000|2021-03-31 12:28:00|1691.2|1691|1691|1690.8|1691.2|1691|1691|1690.8|4776
1617193690000|2021-03-31 12:28:10|1691.2||1691||1691.2||1691||2052
1617193730000|2021-03-31 12:28:50|1691.2|1691|1691|1690.8|1691.4|1691.2|1691|1690.8|4345
1617193740000|2021-03-31 12:29:00|1691.2|1691|1690.6|1690.4|1691.2|1691|1690.4|1690.2|16476
1617193750000|2021-03-31 12:29:10|1690.4|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|2565
1617193760000|2021-03-31 12:29:20|1690.8|1690.6|1691|1690.8|1691.4|1691|1690.8|1690.6|2804
1617193770000|2021-03-31 12:29:30|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|647
1617193780000|2021-03-31 12:29:40|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|1337
1617193790000|2021-03-31 12:29:50|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|1123
1617193800000|2021-03-31 12:30:00|1691.2|1691|1691|1690.8|1691.2|1691|1690.8|1690.6|2040
1617193810000|2021-03-31 12:30:10||1690.6||1690.6||1690.6||1690.6|0
1617193820000|2021-03-31 12:30:20|1690.8|1690.8|1691|1690.8|1691|1690.8|1690.8|1690.4|2003
1617193830000|2021-03-31 12:30:30|1691.2|1691|1691|1690.6|1691.2|1691|1690.8|1690.6|2892
1617193840000|2021-03-31 12:30:40||1690.8||1690.8||1690.8||1690.8|1258
1617193850000|2021-03-31 12:30:50|||||||||70
1617193860000|2021-03-31 12:31:00|1691.2|1691|1691.2|1690.8|1691.2|1691|1691|1690.8|5046
1617193870000|2021-03-31 12:31:10|1691|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|1403
1617193880000|2021-03-31 12:31:20|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.6|1243
1617193890000|2021-03-31 12:31:30|1691|1690.8|1691|1690.8|1691|1690.8|1691|1690.8|276
1617193900000|2021-03-31 12:31:40|1690.8|1690.6|1690.4|1690.2|1691|1690.8|1690.4|1690.2|1760
1617193910000|2021-03-31 12:31:50|1690.6|1690|1690.6|1690.4|1690.6|1690.4|1690.4|1690|2754
1617193920000|2021-03-31 12:32:00|1690.4|1690.2|1690.4|1690.2|1690.6|1690.2|1690.2|1690|2556
1617193930000|2021-03-31 12:32:10|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|350
1617193940000|2021-03-31 12:32:20|1690.6|1690.4|1690.6|1690.2|1690.8|1690.6|1690.2|1690|4670
1617193950000|2021-03-31 12:32:30|1690.4|1690.4|1690.4|1690|1690.4|1690.4|1690.2|1690|1256
1617193960000|2021-03-31 12:32:40|1690.6|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690|2470
1617193970000|2021-03-31 12:32:50|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|1852
1617193990000|2021-03-31 12:33:10|1690.2|1690|1690.2|1690|1690.4|1690.2|1690|1689.8|22876
1617194000000|2021-03-31 12:33:20|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|3997
1617194010000|2021-03-31 12:33:30|1690.4|1690.2|1689.8|1689.6|1690.4|1690.2|1689.8|1689.6|3246
1617194020000|2021-03-31 12:33:40|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|153
1617194040000|2021-03-31 12:34:00|1690.2|1690|1690.2|1690|1690.4|1690.2|1690|1689.8|2834
1617194050000|2021-03-31 12:34:10|1690.4|1690.2|1691.2|1691|1691.2|1691|1690.4|1690.2|5924
1617194060000|2021-03-31 12:34:20|1691|1690.8|1691|1690.6|1691.2|1691|1690.8|1690.6|6662
1617194070000|2021-03-31 12:34:30|1690.8|1690.4|1690.4|1690.2|1691|1690.4|1690.4|1690|5277
1617194090000|2021-03-31 12:34:50|1690.8|1690.4|1690.8|1690.4|1691|1690.8|1690.6|1690.2|3808
1617194100000|2021-03-31 12:35:00|1691|1690.6|1691.2|1690.8|1691.2|1690.8|1691|1690.6|2297
1617194110000|2021-03-31 12:35:10|1691|1691|1690.8|1690.6|1691|1691|1690.8|1690.6|1503
1617194120000|2021-03-31 12:35:20|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|1931
1617194130000|2021-03-31 12:35:30|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|60
1617194140000|2021-03-31 12:35:40|1690.4|1690.4|1690.4|1690.2|1690.4|1690.4|1690.4|1690.2|0
1617194150000|2021-03-31 12:35:50|||||||||10
1617194160000|2021-03-31 12:36:00|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|770
1617194170000|2021-03-31 12:36:10|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.4|1690|0
1617194180000|2021-03-31 12:36:20|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.2|1690|1984
1617194190000|2021-03-31 12:36:30|1690.4|1690|1689.8|1689.6|1690.4|1690|1689.8|1689.6|1521
1617194200000|2021-03-31 12:36:40|1690|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|883
1617194210000|2021-03-31 12:36:50||1689.8||1689.6||1689.8||1689.6|0
1617194220000|2021-03-31 12:37:00|1689.8|1689.8|1690|1689.8|1690|1689.8|1689.6|1689.4|1605
1617194230000|2021-03-31 12:37:10|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|0
1617194240000|2021-03-31 12:37:20|1690|1689.4|1689.8|1689.6|1690|1689.6|1689.8|1689.4|472
1617194250000|2021-03-31 12:37:30|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|1441
1617194260000|2021-03-31 12:37:40|1689.6||1689.6||1689.6||1689.6||0
1617194270000|2021-03-31 12:37:50|1689.8|1689.6|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|1775
1617194280000|2021-03-31 12:38:00|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|351
1617194290000|2021-03-31 12:38:10|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689|550
1617194300000|2021-03-31 12:38:20|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|1061
1617194310000|2021-03-31 12:38:30|1689.6|1689.4|1689.6|1689.2|1689.8|1689.6|1689.4|1689.2|1454
1617194320000|2021-03-31 12:38:40|1689.4|1689|1689|1688.8|1689.4|1689|1689|1688.8|4994
1617194330000|2021-03-31 12:38:50|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1688.8|4062
1617194340000|2021-03-31 12:39:00||1689||1689.2||1689.2||1689|0
1617194360000|2021-03-31 12:39:20||1689||1689.2||1689.2||1689|0
1617194380000|2021-03-31 12:39:40|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|1355
1617194400000|2021-03-31 12:40:00|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.2|0
1617194410000|2021-03-31 12:40:10|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|2349
1617194420000|2021-03-31 12:40:20||1689.2||1689.4||1689.4||1689.2|0
1617194430000|2021-03-31 12:40:30|1689.8|1689.6|1690|1689.8|1690.2|1690|1689.8|1689.6|2972
1617194440000|2021-03-31 12:40:40|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.6|1689.4|3808
1617194450000|2021-03-31 12:40:50|1690.2|1690|1690.2|1690|1690.4|1690.2|1690.2|1690|557
1617194460000|2021-03-31 12:41:00|1690.4|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|420
1617194470000|2021-03-31 12:41:10|1690|1689.8|1690.2|1689.8|1690.2|1690|1690|1689.8|152
1617194480000|2021-03-31 12:41:20|1690|1690|1689.8|1689.6|1690.2|1690|1689.8|1689.6|5036
1617194490000|2021-03-31 12:41:30|1689.6|1689.4|1689.6|1689.4|1689.8|1689.4|1689.4|1689.2|5587
1617194500000|2021-03-31 12:41:40|1689.8||1689.6||1689.8||1689.6||0
1617194510000|2021-03-31 12:41:50|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|275
1617194520000|2021-03-31 12:42:00|1689.6|1689.6|1690|1689.8|1690.2|1689.8|1689.6|1689.6|1103
1617194530000|2021-03-31 12:42:10|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1689.8|1689.6|1816
1617194540000|2021-03-31 12:42:20|1689.8||1689.8||1689.8||1689.8||0
1617194550000|2021-03-31 12:42:30|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.4|1689.2|1308
1617194560000|2021-03-31 12:42:40||1689.2||1689.4||1689.4||1689.2|0
1617194570000|2021-03-31 12:42:50|1689.8|1689.6|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|1183
1617194580000|2021-03-31 12:43:00|1689.6|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.6|879
1617194630000|2021-03-31 12:43:50|||||||||176
1617194640000|2021-03-31 12:44:00|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|1249
1617194650000|2021-03-31 12:44:10|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|942
1617194660000|2021-03-31 12:44:20||1689.4||1689.4||1689.4||1689.2|0
1617194670000|2021-03-31 12:44:30|1689.4|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|0
1617194680000|2021-03-31 12:44:40|1689.6|1689.4|1690.2|1690|1690.2|1690|1689.6|1689.4|3130
1617194690000|2021-03-31 12:44:50|1690|1689.8|1690|1689.8|1690|1689.8|1690|1689.8|273
1617194700000|2021-03-31 12:45:00|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|931
1617194710000|2021-03-31 12:45:10|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|70
1617194720000|2021-03-31 12:45:20||1689.8||1689.6||1689.8||1689.6|0
1617194730000|2021-03-31 12:45:30|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|5742
1617194740000|2021-03-31 12:45:40|1690|1689.8|1689.6|1689.4|1690|1689.8|1689.4|1689.2|1773
1617194750000|2021-03-31 12:45:50|1689.4|1689.2|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|0
1617194760000|2021-03-31 12:46:00|1689.2|1689|1689.2|1689|1689.2|1689|1689.2|1689|975
1617194770000|2021-03-31 12:46:10|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|675
1617194780000|2021-03-31 12:46:20|1689|1688.8|1689.4|1689|1689.4|1689|1689|1688.8|1473
1617194790000|2021-03-31 12:46:30|1689.2|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|0
1617194800000|2021-03-31 12:46:40|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|1419
1617194810000|2021-03-31 12:46:50|1688.6|1688.4|1689|1688.6|1689|1688.8|1688.6|1688.4|1604
1617194820000|2021-03-31 12:47:00||1688.8||1688.8||1688.8||1688.8|0
1617194830000|2021-03-31 12:47:10|1689.2|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|1855
1617194850000|2021-03-31 12:47:30|1689|1688.8|1689|1688.6|1689|1688.8|1689|1688.6|872
1617194860000|2021-03-31 12:47:40|1688.8|1688.4|1688.8|1688.6|1689|1688.8|1688.6|1688.4|3192
1617194870000|2021-03-31 12:47:50|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|1918
1617194880000|2021-03-31 12:48:00|1689|1688.8|1689|1688.8|1689|1688.8|1689|1688.8|0
1617194890000|2021-03-31 12:48:10|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|2109
1617194900000|2021-03-31 12:48:20||1689.2||1689||1689.2||1689|0
1617194910000|2021-03-31 12:48:30|1689.6|1689.2|1689.2|1689|1689.6|1689.4|1689.2|1689|5367
1617194920000|2021-03-31 12:48:40|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|307
1617194930000|2021-03-31 12:48:50|1689.2||1689.2||1689.2||1689.2||0
1617194940000|2021-03-31 12:49:00|1689|1688.8|1688.6|1688.4|1689.2|1688.8|1688.6|1688.2|7538
1617194950000|2021-03-31 12:49:10|||||||||372
1617194960000|2021-03-31 12:49:20|1688.4|1688.2|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|1237
1617194970000|2021-03-31 12:49:30|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|0
1617194980000|2021-03-31 12:49:40|1688.6||1688.4||1688.6||1688.4||0
1617194990000|2021-03-31 12:49:50|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|6050
1617195000000|2021-03-31 12:50:00|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|5705
1617195010000|2021-03-31 12:50:10||1688.2||1688.2||1688.2||1688|115
1617195020000|2021-03-31 12:50:20|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.2|1688|2582
1617195030000|2021-03-31 12:50:30|1688.6|1688|1687.6|1687.4|1688.6|1688|1687.6|1687.4|13051
1617195040000|2021-03-31 12:50:40|1687.8|1687.2|1687.6|1687.4|1688.2|1687.8|1687.6|1687.2|11292
1617195050000|2021-03-31 12:50:50|1687.4|1687.2|1688|1687.8|1688|1687.8|1687.4|1687.2|5793
1617195060000|2021-03-31 12:51:00|1688.2|1687.6|1688.2|1687.8|1688.4|1688.2|1688|1687.6|3605
1617195070000|2021-03-31 12:51:10|1688|1687.6|1688.2|1688|1688.4|1688|1688|1687.6|1678
1617195080000|2021-03-31 12:51:20|1688|1687.8|1688.4|1688.2|1688.4|1688.2|1688|1687.8|0
1617195090000|2021-03-31 12:51:30||1688||1688.2||1688.2||1688|0
1617195100000|2021-03-31 12:51:40|1688.6|1688|1688.6|1688.2|1688.6|1688.4|1688.6|1688|300
1617195120000|2021-03-31 12:52:00|1688.4|1688|1688|1687.8|1688.4|1688|1688|1687.8|355
1617195160000|2021-03-31 12:52:40|1688.2|1688|1688.4|1688.2|1688.6|1688.2|1688.2|1688|1397
1617195180000|2021-03-31 12:53:00|1688.2|1688|1688.4|1688|1688.4|1688.2|1688|1687.8|2679
1617195190000|2021-03-31 12:53:10|1688.6|1688.2|1689.2|1688.8|1689.2|1688.8|1688.6|1688.2|526
1617195200000|2021-03-31 12:53:20|1689|1689|1689.2|1688.8|1689.2|1689|1689|1688.8|210
1617195210000|2021-03-31 12:53:30|1689||1689||1689||1689||0
1617195220000|2021-03-31 12:53:40|1688.8|1688.6|1688.4|1688.2|1688.8|1688.6|1688.4|1688.2|2628
1617195230000|2021-03-31 12:53:50|1688.2|1688|1688.6|1688.4|1688.8|1688.4|1688.2|1688|4379
1617195250000|2021-03-31 12:54:10|1688.4|1688.2|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|985
1617195270000|2021-03-31 12:54:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|0
1617195280000|2021-03-31 12:54:40|1688.4|1688|1688.2|1688|1688.6|1688.2|1688|1687.8|8700
1617195290000|2021-03-31 12:54:50|1688|1687.8|1688.2|1687.8|1688.4|1688.2|1688|1687.8|1960
1617195300000|2021-03-31 12:55:00|1688.4|1688|1687.8|1687.6|1688.4|1688|1687.8|1687.6|1188
1617195310000|2021-03-31 12:55:10|1688|1687.8|1687.8|1687.4|1688|1687.8|1687.4|1687.2|3366
1617195320000|2021-03-31 12:55:20|1687.6|1687.6|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|624
1617195330000|2021-03-31 12:55:30|1687.6|1687.4|1687.6|1687.2|1687.6|1687.4|1687.2|1687|1655
1617195340000|2021-03-31 12:55:40||1687.4||1687.2||1687.4||1687.2|0
1617195360000|2021-03-31 12:56:00||1687.4||1687.2||1687.4||1687.2|0
1617195370000|2021-03-31 12:56:10|1687.4|1687.4|1687.4|1687.2|1687.4|1687.4|1687.4|1687.2|346
1617195380000|2021-03-31 12:56:20|1687.2|1687|1687.2|1687|1687.2|1687.2|1687.2|1687|0
1617195390000|2021-03-31 12:56:30|1687.4|1687.2|1687.2|1687|1687.4|1687.2|1687|1686.8|9608
1617195400000|2021-03-31 12:56:40|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.6|1686.4|9110
1617195410000|2021-03-31 12:56:50|1686.6|1686.4|1686.6|1686.2|1686.8|1686.4|1686.4|1686.2|6663
1617195420000|2021-03-31 12:57:00|1686.4|1686.4|1686.8|1686.6|1687|1686.8|1686.4|1686.4|5284
1617195430000|2021-03-31 12:57:10|1687|1686.8|1686.4|1686.2|1687|1686.8|1686.2|1686|26743
1617195440000|2021-03-31 12:57:20|1686.2|1686|1686|1685.8|1686.6|1686.4|1686|1685.8|25259
1617195450000|2021-03-31 12:57:30|1686.2|1686|1686.4|1686|1686.4|1686.2|1686|1685.8|4361
1617195460000|2021-03-31 12:57:40|1686.2|1686.2|1687|1686.6|1687.2|1687|1686.2|1686|3957
1617195470000|2021-03-31 12:57:50|1686.8|1686.8|1686.6|1686.2|1687|1686.8|1686.4|1686|3001
1617195480000|2021-03-31 12:58:00|1686.4|1686|1686.2|1686|1686.4|1686|1686|1685.8|743
1617195490000|2021-03-31 12:58:10|1686.4|1686.2|1686|1685.8|1686.4|1686.2|1686|1685.8|3142
1617195500000|2021-03-31 12:58:20|1686.2|1686|1686.2|1686|1686.4|1686|1686.2|1685.8|3673
1617195510000|2021-03-31 12:58:30|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|1319
1617195530000|2021-03-31 12:58:50|1686.8|1686.4|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|1038
1617195540000|2021-03-31 12:59:00|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.8|1686.2|208
1617195550000|2021-03-31 12:59:10|1687|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.6|845
1617195560000|2021-03-31 12:59:20|1686.8|1686.4|1687|1686.8|1687|1686.8|1686.8|1686.4|43
1617195570000|2021-03-31 12:59:30|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.6|247
1617195580000|2021-03-31 12:59:40|1687.2|1687|1688|1687.8|1688|1687.8|1687.2|1687|2402
1617195590000|2021-03-31 12:59:50|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1687.8|539
1617195600000|2021-03-31 13:00:00|1688|1687.8|1687.4|1687.2|1688|1687.8|1687.2|1687|4805
1617195610000|2021-03-31 13:00:10|1687.2|1687|1687.8|1687.6|1688|1687.6|1687.2|1687|8891
1617195620000|2021-03-31 13:00:20|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|0
1617195630000|2021-03-31 13:00:30|1688|1687.8|1688|1687.8|1688|1687.8|1688|1687.6|200
1617195640000|2021-03-31 13:00:40|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1688|801
1617195650000|2021-03-31 13:00:50|1688.4|1688.2|1688.8|1688.6|1689|1688.8|1688.2|1688|28194
1617195660000|2021-03-31 13:01:00|1688.6|1688.4|1688|1687.8|1688.6|1688.4|1687.8|1687.6|6890
1617195690000|2021-03-31 13:01:30|1687.8|1687.6|1687.8|1687.4|1688|1687.6|1687.6|1687.2|2657
1617195700000|2021-03-31 13:01:40|1688|1687.6|1688.2|1688|1688.2|1688|1688|1687.6|4570
1617195710000|2021-03-31 13:01:50|1688.4|1688.2|1688.4|1688|1688.6|1688.4|1688.2|1688|8986
1617195720000|2021-03-31 13:02:00|1688.6|1688.2|1688.2|1687.8|1688.6|1688.4|1688|1687.8|5023
1617195730000|2021-03-31 13:02:10|1688|1688|1688.4|1688.2|1688.6|1688.2|1688|1688|688
1617195740000|2021-03-31 13:02:20|1688.2|1688|1688.2|1687.8|1688.2|1688|1688.2|1687.8|0
1617195750000|2021-03-31 13:02:30|1688|1688|1687.8|1687.4|1688|1688|1687.8|1687.4|209
1617195760000|2021-03-31 13:02:40|1687.6||1687.6||1687.6||1687.6||0
1617195780000|2021-03-31 13:03:00|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1230
1617195790000|2021-03-31 13:03:10|1687.6|1687.4|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|1188
1617195800000|2021-03-31 13:03:20|1687.8|1687.4|1688.6|1688.4|1688.6|1688.4|1687.8|1687.4|5154
1617195810000|2021-03-31 13:03:30|1688.8|1688.6|1689.4|1689.2|1689.4|1689.2|1688.8|1688.6|11956
1617195820000|2021-03-31 13:03:40|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|1265
1617195830000|2021-03-31 13:03:50|1689.2|1689|1689|1688.8|1689.4|1689|1689|1688.6|5111
1617195840000|2021-03-31 13:04:00|1688.8|1688.6|1688.6|1688.4|1688.8|1688.6|1688.2|1688|4902
1617195850000|2021-03-31 13:04:10|1688.4|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1687.8|2313
1617195860000|2021-03-31 13:04:20||1688.2||1688.2||1688.2||1688.2|50
1617195870000|2021-03-31 13:04:30|1688.2|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|3690
1617195880000|2021-03-31 13:04:40|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|437
1617195890000|2021-03-31 13:04:50|1688|1687.8|1688.4|1688|1688.4|1688.2|1688|1687.8|2498
1617195900000|2021-03-31 13:05:00|1688.2|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|380
1617195910000|2021-03-31 13:05:10|1688.6|1688.4|1688.8|1688.4|1689.2|1689|1688.6|1688.2|7329
1617195920000|2021-03-31 13:05:20||1688.6||1688.6||1688.6||1688.6|125
1617195930000|2021-03-31 13:05:30|1689||1689||1689||1689||0
1617195940000|2021-03-31 13:05:40|1688.8|1688.8|1689|1688.8|1689.2|1689|1688.8|1688.6|2425
1617195950000|2021-03-31 13:05:50|1689.2|1688.6|1688.8|1688.6|1689.2|1688.8|1688.8|1688.6|2114
1617195960000|2021-03-31 13:06:00|1689|1688.8|1689|1688.6|1689|1688.8|1688.8|1688.6|1125
1617195970000|2021-03-31 13:06:10|1688.8|1688.8|1688.8|1688.6|1688.8|1688.8|1688.6|1688.2|10143
1617195980000|2021-03-31 13:06:20|1689|1688.8|1689.2|1689|1689.4|1689|1689|1688.8|3798
1617195990000|2021-03-31 13:06:30|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|176
1617196000000|2021-03-31 13:06:40|1689|1688.8|1689.2|1689|1689.2|1689|1689|1688.8|1350
1617196010000|2021-03-31 13:06:50|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.6|1688.4|2784
1617196020000|2021-03-31 13:07:00|||||||||375
1617196030000|2021-03-31 13:07:10|||||||||175
1617196050000|2021-03-31 13:07:30|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|991
1617196060000|2021-03-31 13:07:40|1689|1688.4|1688.4|1688.2|1689|1688.6|1688.4|1688.2|1721
1617196070000|2021-03-31 13:07:50|1688.6|1688.4|1688.8|1688.6|1689|1688.8|1688.6|1688.4|1526
1617196080000|2021-03-31 13:08:00|1688.6|1688.4|1688.6|1688.2|1688.8|1688.4|1688.6|1688.2|1504
1617196090000|2021-03-31 13:08:10|1688.4|1688.4|1688.2|1688|1688.6|1688.4|1688.2|1688|2224
1617196100000|2021-03-31 13:08:20|1688|1687.8|1688.4|1688|1688.4|1688.2|1687.8|1687.6|4548
1617196110000|2021-03-31 13:08:30|1688.2|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|25
1617196120000|2021-03-31 13:08:40|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1688.6|1688.2|2027
1617196140000|2021-03-31 13:09:00|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688|1687.8|6156
1617196150000|2021-03-31 13:09:10|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.4|1687.2|7349
1617196160000|2021-03-31 13:09:20|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.4|3294
1617196170000|2021-03-31 13:09:30|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|862
1617196180000|2021-03-31 13:09:40|1688|1687.8|1688|1687.8|1688|1687.8|1687.8|1687.6|500
1617196190000|2021-03-31 13:09:50|1688.2|1688|1687.8|1687.6|1688.2|1688|1687.8|1687.6|3250
1617196200000|2021-03-31 13:10:00|1688|1687.8|1688|1687.8|1688.2|1688|1688|1687.8|4184
1617196210000|2021-03-31 13:10:10|||||||||150
1617196220000|2021-03-31 13:10:20|1688.2|1688|1687.2|1687|1688.2|1688|1687.2|1687|11036
1617196230000|2021-03-31 13:10:30|1687|1686.8|1686.8|1686.6|1687.2|1687|1686.6|1686.4|5207
1617196240000|2021-03-31 13:10:40|1687|1686.8|1687.2|1686.8|1687.2|1687|1687|1686.8|1698
1617196250000|2021-03-31 13:10:50|1687|1686.6|1686.6|1686.4|1687|1686.6|1686.6|1686.4|3953
1617196260000|2021-03-31 13:11:00|1686.8|1686.6|1687.2|1686.8|1687.2|1687|1686.8|1686.6|541
1617196270000|2021-03-31 13:11:10|1687.4|1687|1687.2|1687|1687.4|1687.2|1687.2|1687|1068
1617196280000|2021-03-31 13:11:20|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1687|0
1617196290000|2021-03-31 13:11:30|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|977
1617196300000|2021-03-31 13:11:40|1687.4|1687.4|1687.4|1687|1687.4|1687.4|1687.2|1687|1389
1617196310000|2021-03-31 13:11:50|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|0
1617196320000|2021-03-31 13:12:00|1687.4|1687|1687|1686.8|1687.4|1687|1687|1686.8|1001
1617196330000|2021-03-31 13:12:10|1686.8|1686.6|1685.8|1685.6|1686.8|1686.6|1685.8|1685.6|3918
1617196340000|2021-03-31 13:12:20|1686|1685.8|1686|1685.8|1686|1685.8|1686|1685.6|584
1617196350000|2021-03-31 13:12:30|1686.2|1686|1686.2|1686|1686.2|1686|1686|1685.8|350
1617196360000|2021-03-31 13:12:40|1686.4|1686.2|1686.6|1686.4|1687|1686.6|1686.4|1686|1716
1617196370000|2021-03-31 13:12:50|1686.4|1686.2|1686.2|1685.8|1686.4|1686.2|1685.8|1685.6|3620
1617196380000|2021-03-31 13:13:00|1686.4|1686|1686.6|1686.4|1686.8|1686.4|1686.2|1686|341
1617196390000|2021-03-31 13:13:10|1686.8|1686.2|1686.6|1686.4|1686.8|1686.6|1686.6|1686.2|603
1617196400000|2021-03-31 13:13:20|1686.8|1686.6|1687.2|1687|1687.4|1687|1686.8|1686.4|1158
1617196420000|2021-03-31 13:13:40|1687.4|1687.2|1687.4|1687.2|1687.6|1687.2|1687.4|1687.2|275
1617196430000|2021-03-31 13:13:50|1687.2|1687|1687.4|1687.2|1687.6|1687.2|1687.2|1687|2387
1617196440000|2021-03-31 13:14:00|1687.6|1687|1687.4|1687|1687.6|1687.2|1687.4|1687|642
1617196450000|2021-03-31 13:14:10|1687.2|1686.8|1687.2|1687|1687.2|1687|1686.8|1686.6|3959
1617196470000|2021-03-31 13:14:30|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|992
1617196480000|2021-03-31 13:14:40|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|495
1617196500000|2021-03-31 13:15:00|1687.6|1687.4|1687.4|1687.2|1687.6|1687.4|1687.2|1687|2569
1617196510000|2021-03-31 13:15:10|1687.2|1687|1687|1686.8|1687.4|1687|1687|1686.8|2112
1617196520000|2021-03-31 13:15:20|1686.8|1686.6|1687.6|1687.2|1687.6|1687.4|1686.8|1686.6|2649
1617196530000|2021-03-31 13:15:30|1687.4|1687|1687.2|1686.8|1687.4|1687|1687|1686.8|6451
1617196540000|2021-03-31 13:15:40|1687.4|1687|1687.4|1687.2|1687.4|1687.2|1687.2|1687|2245
1617196550000|2021-03-31 13:15:50|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|1825
1617196560000|2021-03-31 13:16:00|1687.4|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|1040
1617196570000|2021-03-31 13:16:10|1687.4|1687.4|1688|1687.6|1688|1687.6|1687.4|1687.2|3177
1617196580000|2021-03-31 13:16:20|1688.2|1687.8|1688.4|1688.2|1688.4|1688.2|1688.2|1687.8|2186
1617196590000|2021-03-31 13:16:30|1688.6|1688.4|1688.4|1688|1688.6|1688.4|1688.2|1688|434
1617196600000|2021-03-31 13:16:40|1688.2|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|873
1617196610000|2021-03-31 13:16:50|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|410
1617196620000|2021-03-31 13:17:00|1688.8|1688.6|1688.4|1688.2|1688.8|1688.6|1688.4|1688.2|3544
1617196630000|2021-03-31 13:17:10|1688.6|1688.4|1688.6|1688.2|1688.8|1688.6|1688.4|1688.2|4007
1617196640000|2021-03-31 13:17:20|1688.4|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|458
1617196650000|2021-03-31 13:17:30|1688.2|1687.8|1687.8|1687.4|1688.2|1687.8|1687.6|1687.4|5652
1617196660000|2021-03-31 13:17:40|1687.6|1687.6|1687.6|1687.4|1688.2|1687.8|1687.6|1687.4|5156
1617196670000|2021-03-31 13:17:50|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.4|1854
1617196680000|2021-03-31 13:18:00|1687.8|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|1936
1617196690000|2021-03-31 13:18:10|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|4674
1617196700000|2021-03-31 13:18:20|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|285
1617196710000|2021-03-31 13:18:30|1688.2|1687.8|1687.6|1687.4|1688.2|1687.8|1687.4|1687.2|4678
1617196720000|2021-03-31 13:18:40|1687.8|1687.6|1687.8|1687.6|1688|1687.6|1687.6|1687.4|1886
1617196730000|2021-03-31 13:18:50|1687.6|1687.4|1687.6|1687.4|1687.8|1687.4|1687.6|1687.2|926
1617196740000|2021-03-31 13:19:00|1687.4|1687.2|1687|1686.8|1687.4|1687.2|1686.6|1686.2|11821
1617196750000|2021-03-31 13:19:10|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.6|977
1617196760000|2021-03-31 13:19:20|1686.8|1686.6|1686|1685.8|1687|1686.8|1686|1685.8|36935
1617196770000|2021-03-31 13:19:30|1686.2|1686|1686.2|1686|1686.2|1686|1686.2|1686|0
1617196780000|2021-03-31 13:19:40|1686|1685.8|1686|1685.6|1686.2|1685.8|1685.6|1685.4|2971
1617196790000|2021-03-31 13:19:50|1686.2|1685.8|1686.2|1686|1686.2|1686|1686|1685.6|2931
1617196800000|2021-03-31 13:20:00|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|594
1617196810000|2021-03-31 13:20:10|1686.2|1686|1686.2|1686|1686.4|1686.2|1686.2|1686|825
1617196820000|2021-03-31 13:20:20|1686|1685.8|1686|1685.8|1686.2|1685.8|1686|1685.8|1058
1617196830000|2021-03-31 13:20:30|1685.8|1685.6|1686|1685.6|1686|1685.8|1685.6|1685.4|3758
1617196840000|2021-03-31 13:20:40|1685.8|1685.8|1686|1685.8|1686.2|1685.8|1685.8|1685.6|0
1617196850000|2021-03-31 13:20:50|1686.2|1685.6|1685.8|1685.4|1686.2|1685.6|1685.8|1685.4|213
1617196860000|2021-03-31 13:21:00|1685.6|1685.2|1685.8|1685.4|1686|1685.8|1685.4|1685.2|5337
1617196870000|2021-03-31 13:21:10|1685.6|1685.6|1685.6|1685.4|1685.6|1685.6|1685.6|1685.4|1671
1617196880000|2021-03-31 13:21:20|1685.4|1685.2|1685.4|1685.2|1685.4|1685.2|1685.4|1685.2|5210
1617196900000|2021-03-31 13:21:40|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|2000
1617196910000|2021-03-31 13:21:50||1685.2||1685.4||1685.4||1685.2|0
1617196920000|2021-03-31 13:22:00|1685.8|1685.6|1685.4|1685.2|1685.8|1685.6|1685.4|1685.2|3453
1617196930000|2021-03-31 13:22:10|1685.2|1685|1685.8|1685.6|1685.8|1685.6|1685|1684.8|40730
1617196940000|2021-03-31 13:22:20|1686|1685.8|1685.4|1685.2|1686|1685.8|1685.4|1685.2|3478
1617196950000|2021-03-31 13:22:30|1685.6|1685.4|1685.4|1685.2|1685.6|1685.4|1685.4|1685.2|565
1617196960000|2021-03-31 13:22:40|1685.6|1685.4|1685.4|1685.2|1685.6|1685.4|1685.4|1685.2|4287
1617196970000|2021-03-31 13:22:50|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|308
1617196980000|2021-03-31 13:23:00|1685.4|1685.2|1685.2|1685|1685.4|1685.2|1685.2|1685|1597
1617196990000|2021-03-31 13:23:10|1685|1684.8|1685|1684.8|1685.2|1685|1685|1684.6|7047
1617197000000|2021-03-31 13:23:20|1685.2||1685||1685.2||1685||1525
1617197010000|2021-03-31 13:23:30|1685.2|1685|1685.4|1685|1685.6|1685.2|1685.2|1685|1611
1617197020000|2021-03-31 13:23:40|1685.2||1685.2||1685.2||1685.2||0
1617197030000|2021-03-31 13:23:50|||||||||1108
1617197040000|2021-03-31 13:24:00|1685|1684.8|1685.2|1684.8|1685.2|1685|1685|1684.8|778
1617197050000|2021-03-31 13:24:10|1685|1685|1685.2|1685|1685.2|1685|1685|1685|10
1617197080000|2021-03-31 13:24:40|1685|1684.8|1685.2|1684.8|1685.2|1684.8|1685|1684.8|0
1617197090000|2021-03-31 13:24:50|1685.4|1685|1685.4|1685|1685.6|1685.2|1685.2|1685|1376
1617197100000|2021-03-31 13:25:00|1685.2|1685.2|1685.4|1685.2|1685.4|1685.2|1685.2|1685.2|0
1617197110000|2021-03-31 13:25:10|1685.6|1685.4|1685.4|1685.2|1685.8|1685.6|1685|1684.8|6453
1617197120000|2021-03-31 13:25:20|1685.6|1685.4|1685.2|1685|1685.6|1685.4|1685.2|1685|1260
1617197130000|2021-03-31 13:25:30|1685.4|1685.2|1685.2|1685|1685.4|1685.2|1685|1684.8|3025
1617197140000|2021-03-31 13:25:40|1685|1684.8|1685.6|1685.2|1685.6|1685.4|1685|1684.8|2425
1617197150000|2021-03-31 13:25:50|1685.4|1685|1685.4|1685.2|1685.8|1685.4|1685.2|1685|1650
1617197160000|2021-03-31 13:26:00|1685.6|1685|1685.4|1685|1685.6|1685|1685.2|1685|150
1617197170000|2021-03-31 13:26:10|1685.6|1685.2|1685.8|1685.6|1686|1685.8|1685.4|1685.2|4552
1617197180000|2021-03-31 13:26:20|1685.6|1685.4|1685.8|1685.6|1686|1685.8|1685.4|1685.2|12620
1617197190000|2021-03-31 13:26:30|1686|1685.8|1686.4|1686.2|1686.4|1686.2|1686|1685.8|1325
1617197200000|2021-03-31 13:26:40|1686.6|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.4|373
1617197210000|2021-03-31 13:26:50|1686.8|1686.8|1687|1686.8|1687.2|1686.8|1686.8|1686.8|1840
1617197220000|2021-03-31 13:27:00|1686.8|1686.6|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|1877
1617197230000|2021-03-31 13:27:10|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.4|1686|0
1617197250000|2021-03-31 13:27:30|1686.2|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|2557
1617197260000|2021-03-31 13:27:40||1686.2||1686.2||1686.2||1686.2|0
1617197270000|2021-03-31 13:27:50|1686.6|1686.4|1687.2|1687|1687.2|1687|1686.6|1686.4|821
1617197280000|2021-03-31 13:28:00|1687|1686.8|1687.2|1686.8|1687.4|1687|1687|1686.8|1225
1617197290000|2021-03-31 13:28:10|1687|1687|1687.4|1687.2|1687.8|1687.6|1687|1687|945
1617197300000|2021-03-31 13:28:20|1687.6|1687|1688|1687.6|1688|1687.6|1687.6|1687|480
1617197310000|2021-03-31 13:28:30|1687.8|1687.4|1687.8|1687.6|1687.8|1687.6|1687.8|1687.4|0
1617197320000|2021-03-31 13:28:40|1688|1687.8|1688|1687.8|1688|1687.8|1688|1687.6|202
1617197330000|2021-03-31 13:28:50|1687.8|1687.6|1687.8|1687.6|1687.8|1687.8|1687.8|1687.6|0
1617197340000|2021-03-31 13:29:00|1688|1687.8|1688.4|1688|1688.6|1688.2|1687.8|1687.6|1973
1617197350000|2021-03-31 13:29:10|1688.2|1687.8|1688.6|1688.2|1688.6|1688.4|1688|1687.8|4143
1617197360000|2021-03-31 13:29:20||1688.4||1688.4||1688.4||1688.2|86
1617197380000|2021-03-31 13:29:40|1688.8|1688.6|1689.2|1688.8|1689.2|1688.8|1688.8|1688.6|0
1617197390000|2021-03-31 13:29:50|1689|1689|1689.6|1689.4|1689.8|1689.4|1688.6|1688.4|8026
1617197400000|2021-03-31 13:30:00|1689.8|1689.6|1690.8|1690.6|1694.2|1694|1689.4|1689.2|109376
1617197410000|2021-03-31 13:30:10|1691|1690.2|1692.2|1691.8|1692.4|1692.2|1689.8|1689.6|22940
1617197420000|2021-03-31 13:30:20|1692|1691.6|1693.8|1693.2|1694|1693.2|1691.6|1691.4|18673
1617197430000|2021-03-31 13:30:30|1694|1693.4|1692.2|1691.8|1694|1693.6|1692|1691.6|6350
1617197440000|2021-03-31 13:30:40|1692|1691.6|1693|1692.6|1693|1692.6|1691.8|1691.6|3784
1617197450000|2021-03-31 13:30:50|1692.8|1692.8|1693|1692.6|1693.6|1693.2|1692.2|1692|5175
1617197460000|2021-03-31 13:31:00|1692.8|1692.8|1691|1690.6|1693|1692.8|1691|1690.6|11020
1617197470000|2021-03-31 13:31:10|1690.8|1690.4|1690|1689.6|1691|1690.6|1689.4|1689.2|9446
1617197480000|2021-03-31 13:31:20|1689.8|1689.4|1688.6|1688.4|1690.2|1690|1688.6|1688.4|6537
1617197490000|2021-03-31 13:31:30|1688.8|1688.6|1688.8|1688.4|1689.8|1689.6|1688.8|1688.4|6960
1617197500000|2021-03-31 13:31:40|1688.6|1688.2|1688.2|1688|1689.4|1689|1688|1687.8|21342
1617197510000|2021-03-31 13:31:50|1688|1687.8|1688|1687.8|1688.2|1688|1687.8|1687.6|593
1617197520000|2021-03-31 13:32:00|1687.8|1687.6|1688.8|1688.4|1688.8|1688.4|1687.8|1687.6|4088
1617197530000|2021-03-31 13:32:10|1689|1688.6|1689.6|1689.4|1690.4|1690|1688.8|1688.6|11850
1617197540000|2021-03-31 13:32:20|1689.8|1689.2|1689.8|1689.2|1689.8|1689.6|1689.2|1688.8|1540
1617197550000|2021-03-31 13:32:30|1690|1689.4|1690.4|1690.2|1690.4|1690.2|1689.6|1689.2|2022
1617197560000|2021-03-31 13:32:40|1690.6|1690|1689.8|1689.6|1691|1690.6|1689.8|1689.6|4906
1617197570000|2021-03-31 13:32:50|1690|1689.8|1690.8|1690.6|1691|1690.8|1689.8|1689.6|3430
1617197580000|2021-03-31 13:33:00|1690.6|1690.4|1690.2|1689.6|1690.8|1690.4|1689.8|1689.4|3910
1617197590000|2021-03-31 13:33:10|1690|1689.8|1691|1690.8|1691.2|1691|1690|1689.8|2624
1617197600000|2021-03-31 13:33:20|1690.8|1690.6|1690.2|1690|1691.6|1691.2|1690|1689.8|3689
1617197610000|2021-03-31 13:33:30|1690|1689.8|1689.8|1689.2|1690.2|1690|1689.6|1689.2|395
1617197620000|2021-03-31 13:33:40|1689.4|1689.4|1689.6|1689.4|1689.8|1689.6|1689.2|1689|7921
1617197630000|2021-03-31 13:33:50|1689.8|1689.2|1688.8|1688.4|1689.8|1689.6|1688.6|1688.4|2226
1617197640000|2021-03-31 13:34:00|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688|1687.8|4774
1617197650000|2021-03-31 13:34:10|1688.6|1688.2|1688|1687.6|1689|1688.8|1687.8|1687.6|16381
1617197660000|2021-03-31 13:34:20|1687.8|1687.8|1687|1686.8|1688.2|1687.8|1687|1686.6|10243
1617197670000|2021-03-31 13:34:30|1687.2|1686.6|1687.2|1686.8|1687.2|1687|1686.2|1686|3964
1617197680000|2021-03-31 13:34:40|1687|1686.6|1687.2|1686.8|1687.4|1687.2|1686.4|1686.2|1635
1617197690000|2021-03-31 13:34:50|1687|1686.6|1687|1686.6|1687|1686.6|1686.6|1686.4|1169
1617197700000|2021-03-31 13:35:00|1687.2|1686.8|1689.4|1689.2|1689.6|1689.2|1687|1686.8|17106
1617197710000|2021-03-31 13:35:10|1689.2|1689|1689.8|1689.4|1691|1690.6|1689|1688.6|5773
1617197720000|2021-03-31 13:35:20|1690|1689.6|1690.8|1690.2|1691.6|1691.2|1690|1689.6|3960
1617197730000|2021-03-31 13:35:30|1690.6|1690|1690.8|1690.4|1691|1690.8|1689.4|1689.2|7281
1617197740000|2021-03-31 13:35:40|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1690|1689.4|1125
1617197750000|2021-03-31 13:35:50|1689.4|1689.4|1690|1689.4|1690|1689.6|1688.8|1688.6|13480
1617197760000|2021-03-31 13:36:00|1689.8|1689.6|1688.2|1688|1690|1689.6|1688.2|1688|3544
1617197770000|2021-03-31 13:36:10|1688|1687.8|1688.4|1688|1688.6|1688.2|1687.8|1687.6|1874
1617197780000|2021-03-31 13:36:20|1688.2|1687.8|1688|1687.8|1688.4|1688|1687.8|1687.6|1816
1617197790000|2021-03-31 13:36:30|1688.2|1688|1688|1687.6|1688.4|1688.2|1687.6|1687.2|8887
1617197800000|2021-03-31 13:36:40|1687.8|1687.4|1687.2|1687|1687.8|1687.4|1687.2|1686.8|1518
1617197810000|2021-03-31 13:36:50|1687|1686.8|1686|1685.8|1687|1686.8|1686|1685.8|5575
1617197820000|2021-03-31 13:37:00|1685.8|1685.6|1685.6|1685.4|1686.2|1686|1685.4|1685|3635
1617197830000|2021-03-31 13:37:10|1685.4|1685.2|1686.4|1686|1686.8|1686.4|1685.4|1685.2|2065
1617197840000|2021-03-31 13:37:20|1686.6|1686.2|1686|1685.6|1687|1686.6|1686|1685.6|3630
1617197850000|2021-03-31 13:37:30|1685.8|1685.4|1685.2|1684.8|1685.8|1685.4|1684.6|1684.4|4795
1617197860000|2021-03-31 13:37:40|1685|1685|1685.2|1684.8|1685.2|1685|1684.8|1684.4|7281
1617197870000|2021-03-31 13:37:50|1685.4|1685|1685.2|1685|1685.4|1685.2|1685.2|1684.8|306
1617197880000|2021-03-31 13:38:00|1685.4|1685.2|1686|1685.6|1686|1685.8|1685.4|1685|2034
1617197890000|2021-03-31 13:38:10|1685.8|1685.4|1685.2|1685|1686|1685.6|1684.8|1684.6|1072
1617197900000|2021-03-31 13:38:20|1685|1684.8|1685.2|1684.8|1685.6|1685.2|1685|1684.6|650
1617197910000|2021-03-31 13:38:30|1685.4|1684.6|1685.8|1685.4|1685.8|1685.4|1685.2|1684.6|727
1617197920000|2021-03-31 13:38:40|1685.6|1685.6|1687|1686.6|1687.2|1686.6|1685.6|1685.6|5632
1617197930000|2021-03-31 13:38:50|1686.8|1686.8|1686.6|1686.4|1687.2|1687|1686.4|1686.2|1527
1617197940000|2021-03-31 13:39:00|1686.4|1686.2|1687|1686.4|1687|1686.8|1686|1685.8|1564
1617197950000|2021-03-31 13:39:10|1686.8|1686.2|1686.4|1686|1686.8|1686.2|1686.2|1686|610
1617197960000|2021-03-31 13:39:20|1686.2|1685.8|1685.4|1685|1686.4|1685.8|1685.2|1685|2961
1617197970000|2021-03-31 13:39:30|1685.2|1684.8|1685.6|1685.4|1685.8|1685.4|1684.6|1684.4|1669
1617197980000|2021-03-31 13:39:40|1685.8|1685.6|1685.8|1685.6|1686|1685.6|1685.6|1685.4|1298
1617197990000|2021-03-31 13:39:50|1686|1685.4|1686.8|1686.2|1686.8|1686.6|1685.8|1685.4|4927
1617198000000|2021-03-31 13:40:00|1686.6|1686.4|1687.8|1687.2|1687.8|1687.4|1686.6|1686.2|2640
1617198010000|2021-03-31 13:40:10|1688|1687.4|1688.4|1688|1688.8|1688.4|1688|1687.4|3645
1617198020000|2021-03-31 13:40:20|1688.2|1687.8|1687.4|1687|1688.2|1687.8|1687.4|1687|5517
1617198030000|2021-03-31 13:40:30|1687.2|1686.8|1686.8|1686.6|1687.4|1686.8|1686.8|1686.4|983
1617198040000|2021-03-31 13:40:40|1687|1686.8|1688.2|1687.6|1688.2|1687.8|1687|1686.8|2622
1617198050000|2021-03-31 13:40:50|1688|1687.4|1688.4|1688|1688.4|1688|1687.8|1687.4|1453
1617198060000|2021-03-31 13:41:00|1688.2|1688.2|1687.8|1687.2|1688.4|1688.2|1687.8|1687.2|237
1617198070000|2021-03-31 13:41:10|1687.6|1687|1687|1686.6|1687.6|1687|1687|1686.4|2677
1617198080000|2021-03-31 13:41:20|1687.2|1686.4|1687.2|1686.6|1687.2|1686.8|1687.2|1686.4|0
1617198090000|2021-03-31 13:41:30|1687|1686.8|1686.6|1686.4|1687|1686.8|1686.6|1686.4|4
1617198100000|2021-03-31 13:41:40|1686.8|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.6|239
1617198110000|2021-03-31 13:41:50|1686.8|1686.4|1686.8|1686.2|1687|1686.6|1686.6|1685.8|4138
1617198120000|2021-03-31 13:42:00|1686.6|1686|1686.2|1685.6|1686.6|1686.2|1686|1685.4|6559
1617198130000|2021-03-31 13:42:10||1685.4||1685.8||1685.8||1685.4|350
1617198140000|2021-03-31 13:42:20|1686.4|1686|1686.6|1686|1686.6|1686.2|1686.2|1686|2241
1617198150000|2021-03-31 13:42:30|1686.8|1686.2|1687|1686.6|1687.2|1686.6|1686.6|1686.2|977
1617198160000|2021-03-31 13:42:40|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686.2|1686|3923
1617198170000|2021-03-31 13:42:50|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1685.8|1233
1617198180000|2021-03-31 13:43:00|1685.8|1685.8|1685.4|1685|1686.2|1685.8|1685.2|1684.8|9453
1617198190000|2021-03-31 13:43:10|1685.6|1685.2|1685.2|1685|1685.8|1685.4|1685.2|1685|971
1617198200000|2021-03-31 13:43:20|1685.4|1685.2|1685.4|1685|1685.6|1685.2|1685.2|1685|1788
1617198210000|2021-03-31 13:43:30|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685|5273
1617198220000|2021-03-31 13:43:40|1685.2|1685|1685.4|1685|1685.4|1685|1685.2|1685|1100
1617198230000|2021-03-31 13:43:50|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|2264
1617198240000|2021-03-31 13:44:00|||||||||300
1617198250000|2021-03-31 13:44:10|1685.2|1684.8|1685.2|1684.6|1685.2|1684.8|1684.8|1684.4|4956
1617198260000|2021-03-31 13:44:20|1685.4|1684.8|1685.2|1684.6|1685.4|1685|1685|1684.6|1419
1617198270000|2021-03-31 13:44:30|1685|1684.4|1684.8|1684.4|1685|1684.4|1684.6|1684.4|19
1617198280000|2021-03-31 13:44:40|1685|1684.6|1685.2|1684.8|1685.2|1684.8|1685|1684.6|208
1617198290000|2021-03-31 13:44:50|1685|1684.6|1685.2|1685|1685.6|1685|1685|1684.6|2139
1617198300000|2021-03-31 13:45:00|1685.4|1684.8|1686.2|1685.6|1686.2|1685.6|1685.4|1684.8|963
1617198310000|2021-03-31 13:45:10|1686|1685.8|1686.4|1686|1686.6|1686|1686|1685.6|2846
1617198320000|2021-03-31 13:45:20|1686.2|1685.8|1685.6|1685.2|1686.2|1686|1685.6|1685.2|2194
1617198330000|2021-03-31 13:45:30|1685.8|1685.4|1685.8|1685.2|1685.8|1685.4|1685.8|1685.2|0
1617198340000|2021-03-31 13:45:40|1686|1685.4|1685.6|1685.2|1686.2|1685.8|1685.6|1685.2|1482
1617198350000|2021-03-31 13:45:50|1685.4|1685.6|1685.8|1685.2|1685.8|1685.6|1685.4|1685.2|2002
1617198360000|2021-03-31 13:46:00|1685.6|1685.4|1685.8|1685.4|1686|1685.6|1685.6|1685.2|2590
1617198370000|2021-03-31 13:46:10|1685.6|1685.6|1685.4|1685|1685.8|1685.6|1685.4|1685|5157
1617198380000|2021-03-31 13:46:20|1685.6|1685.2|1686.2|1685.8|1686.2|1685.8|1685.6|1685.2|2562
1617198390000|2021-03-31 13:46:30|1686.4|1686|1686.6|1686.2|1686.8|1686.2|1686|1685.8|1625
1617198400000|2021-03-31 13:46:40|1686.4|1686|1686.6|1686.2|1686.6|1686.4|1686.4|1686|308
1617198410000|2021-03-31 13:46:50||1686||1686.2||1686.2||1686|0
1617198420000|2021-03-31 13:47:00|1686.8|1686.4|1688.6|1688.2|1688.8|1688.4|1686.8|1686.4|9247
1617198430000|2021-03-31 13:47:10|1688.4|1688|1688.4|1688.2|1688.8|1688.4|1688|1687.8|6036
1617198440000|2021-03-31 13:47:20|1688.6|1688|1689.6|1689.2|1690.2|1689.8|1688.6|1688|8589
1617198450000|2021-03-31 13:47:30|1689.4|1689|1690|1689.6|1690|1689.6|1689|1688.8|5116
1617198460000|2021-03-31 13:47:40|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.2|1688.8|1257
1617198470000|2021-03-31 13:47:50|1689.2|1688.8|1688.6|1688.4|1689.2|1688.8|1688.6|1688.2|3580
1617198480000|2021-03-31 13:48:00|1688.8|1688.6|1690.4|1690|1690.6|1690.4|1688.8|1688.4|40687
1617198490000|2021-03-31 13:48:10|1690.2|1689.8|1689.8|1689.4|1690.4|1690.2|1689.8|1689.4|4066
1617198500000|2021-03-31 13:48:20|1689.6|1689.2|1690.2|1689.8|1690.2|1689.8|1689.6|1689.2|735
1617198510000|2021-03-31 13:48:30|1690|1689.6|1690.4|1690|1690.4|1690|1689.8|1689.4|1078
1617198520000|2021-03-31 13:48:40|1690.6|1690.2|1690.2|1690|1690.6|1690.4|1690|1689.8|2004
1617198530000|2021-03-31 13:48:50|1690|1689.8|1690.2|1689.6|1690.2|1689.8|1689.6|1689.2|3341
1617198540000|2021-03-31 13:49:00|1690|1689.4|1689.6|1689|1690|1689.8|1689.4|1689|1909
1617198550000|2021-03-31 13:49:10|1689.4|1689.2|1689.6|1689|1689.8|1689.6|1689.4|1689|707
1617198560000|2021-03-31 13:49:20|1689.4|1688.8|1688.8|1688.4|1689.4|1688.8|1688.6|1688.2|1657
1617198570000|2021-03-31 13:49:30|1688.6|1688.2|1688.4|1688.2|1689|1688.6|1688.2|1687.8|520
1617198580000|2021-03-31 13:49:40|1688.6|1688|1688.8|1688.4|1689|1688.8|1688.6|1688|22556
1617198590000|2021-03-31 13:49:50|1689|1688.6|1688.8|1688.4|1689|1688.8|1688.4|1688.2|827
1617198600000|2021-03-31 13:50:00|1688.6|1688.2|1688.8|1688.2|1688.8|1688.4|1688.4|1688.2|544
1617198610000|2021-03-31 13:50:10|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|1660
1617198620000|2021-03-31 13:50:20|1688.4|1688.4|1688.6|1688.4|1688.8|1688.6|1688.4|1688.2|928
1617198630000|2021-03-31 13:50:30|1688.8|1688.2|1688.4|1688|1689.2|1688.8|1688.2|1688|1434
1617198640000|2021-03-31 13:50:40|1688.2|1687.8|1688.4|1688.2|1688.6|1688.2|1687.8|1687.4|6524
1617198650000|2021-03-31 13:50:50|1688.6|1688|1688.6|1688.4|1688.6|1688.4|1688.4|1688|2900
1617198660000|2021-03-31 13:51:00|1688.8|1688.6|1688.4|1688|1689.2|1688.8|1688.2|1688|1917
1617198670000|2021-03-31 13:51:10|1688.2|1687.8|1688|1687.8|1688.8|1688.4|1688|1687.8|4475
1617198680000|2021-03-31 13:51:20|1688.2|1687.6|1687.6|1687.4|1688.2|1688|1687.4|1687.2|1041
1617198690000|2021-03-31 13:51:30|1687.4|1687.2|1687.6|1687|1687.6|1687.2|1687.2|1686.8|1049
1617198700000|2021-03-31 13:51:40|1687.4|1686.8|1687.2|1687|1687.6|1687.2|1687|1686.6|9000
1617198710000|2021-03-31 13:51:50|1687.4|1687.2|1687.6|1687|1687.8|1687.4|1687.2|1686.8|2840
1617198720000|2021-03-31 13:52:00|1687.8|1687.2|1687.2|1686.6|1687.8|1687.4|1686.8|1686.6|1789
1617198730000|2021-03-31 13:52:10|1687|1686.8|1688.2|1687.8|1688.2|1687.8|1687|1686.6|5090
1617198740000|2021-03-31 13:52:20|1688|1687.6|1688.2|1688|1688.8|1688.6|1687.8|1687.6|6314
1617198750000|2021-03-31 13:52:30|1688.4|1687.8|1687.6|1687.4|1688.4|1688.2|1687.6|1687.4|1814
1617198760000|2021-03-31 13:52:40|1687.8|1687.6|1687.4|1687|1688|1687.6|1687.2|1687|7486
1617198770000|2021-03-31 13:52:50|1687.6|1687.2|1688.6|1688.2|1688.6|1688.2|1687.6|1687|2943
1617198780000|2021-03-31 13:53:00|1688.4|1688|1687.6|1687.2|1688.4|1688.2|1687.4|1687.2|4413
1617198790000|2021-03-31 13:53:10|1687.4|1687|1687|1686.6|1687.4|1687.2|1686.8|1686.4|30353
1617198800000|2021-03-31 13:53:20|1687.2|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.4|431
1617198810000|2021-03-31 13:53:30|1687.2|1686.8|1687.4|1687|1687.4|1687|1686.8|1686.6|4152
1617198820000|2021-03-31 13:53:40|1687.2|1686.8|1687.2|1686.8|1687.4|1687|1687|1686.6|3026
1617198830000|2021-03-31 13:53:50|1687|1687|1687.2|1686.8|1687.4|1687|1687|1686.8|6778
1617198840000|2021-03-31 13:54:00|1687|1687|1687|1686.8|1687|1687|1686.8|1686.6|1255
1617198850000|2021-03-31 13:54:10|1687.2|1687|1688|1687.4|1688.2|1687.8|1687.2|1686.8|3286
1617198860000|2021-03-31 13:54:20|1687.8|1687.6|1687.4|1687|1688|1687.6|1687|1686.8|4210
1617198870000|2021-03-31 13:54:30|1687.6|1686.8|1687.8|1687.2|1687.8|1687.4|1687.6|1686.8|479
1617198880000|2021-03-31 13:54:40|1688|1687.4|1687.6|1687.4|1688.2|1687.8|1687.6|1687.2|861
1617198890000|2021-03-31 13:54:50|1687.4|1687.2|1688.8|1688.4|1689|1688.6|1687.4|1687.2|2055
1617198900000|2021-03-31 13:55:00|1688.6|1688.6|1689.2|1688.8|1689.6|1689.2|1688.6|1688.4|3482
1617198910000|2021-03-31 13:55:10|1689|1688.6|1689|1688.6|1689.2|1688.8|1688.8|1688.4|490
1617198920000|2021-03-31 13:55:20|1689.2|1688.8|1689.6|1689.2|1690|1689.6|1689|1688.6|5486
1617198930000|2021-03-31 13:55:30|1689.4|1689|1689.2|1689|1689.6|1689.2|1689|1688.8|1305
1617198940000|2021-03-31 13:55:40|1689.4|1688.8|1689.4|1689|1689.4|1689.2|1689.2|1688.8|0
1617198950000|2021-03-31 13:55:50|1689.6|1689.2|1689.4|1689.2|1689.8|1689.6|1689.4|1689.2|1342
1617198960000|2021-03-31 13:56:00|1689.6|1689.4|1689.6|1689.2|1690|1689.8|1689.6|1689.2|5617
1617198970000|2021-03-31 13:56:10|1689.8|1689.4|1689.6|1689.4|1690|1689.6|1689.6|1689.4|1126
1617198980000|2021-03-31 13:56:20|1689.8|1689.2|1689.4|1689.2|1689.8|1689.2|1689.4|1689.2|250
1617198990000|2021-03-31 13:56:30|1689.2|1689|1689|1688.6|1689.2|1689|1688.8|1688.4|1019
1617199000000|2021-03-31 13:56:40|1689.2|1688.8|1688.4|1688|1689.2|1689|1688.2|1687.8|1088
1617199010000|2021-03-31 13:56:50|1688.2|1687.8|1687.8|1687.6|1688.6|1688.2|1687.4|1687.2|33736
1617199020000|2021-03-31 13:57:00|1688|1687.8|1687.8|1687.4|1688.2|1687.8|1687.4|1687.2|2091
1617199030000|2021-03-31 13:57:10|1688|1687.6|1688.2|1687.8|1688.4|1688|1688|1687.6|1353
1617199040000|2021-03-31 13:57:20|1688|1687.6|1687.8|1687.4|1688|1687.6|1687.6|1687.4|1457
1617199050000|2021-03-31 13:57:30|1688|1687.6|1688.6|1688.2|1688.6|1688.2|1688|1687.6|2117
1617199060000|2021-03-31 13:57:40|1688.8|1688|1688.2|1688|1688.8|1688.2|1688|1687.8|4301
1617199070000|2021-03-31 13:57:50|1688|1687.8|1688|1687.4|1688|1687.8|1687.8|1687.4|1583
1617199080000|2021-03-31 13:58:00|1688.2|1687.6|1688.2|1687.8|1688.2|1688|1688|1687.4|2506
1617199090000|2021-03-31 13:58:10|1688|1687.6|1688|1687.6|1688.2|1687.8|1688|1687.6|3772
1617199100000|2021-03-31 13:58:20|1687.4|1687.4|1688.4|1687.8|1688.4|1688|1687.4|1687.2|2787
1617199110000|2021-03-31 13:58:30|1688.2|1687.6|1688.4|1688|1688.4|1688.2|1688|1687.6|1062
1617199120000|2021-03-31 13:58:40|1688.2|1687.8|1688.2|1687.8|1688.4|1687.8|1688|1687.8|633
1617199130000|2021-03-31 13:58:50|1688.4|1688|1688.4|1687.8|1688.4|1688|1688.4|1687.8|0
1617199140000|2021-03-31 13:59:00|1688.2|1688|1688|1687.6|1688.2|1688|1688|1687.4|1898
1617199150000|2021-03-31 13:59:10||1687.4||1687.6||1687.6||1687.4|26
1617199160000|2021-03-31 13:59:20|1687.8|1687.8|1688|1687.6|1688|1687.8|1687.8|1687.6|2000
1617199170000|2021-03-31 13:59:30|1688.2|1687.4|1688|1687.6|1688.2|1687.6|1688|1687.4|250
1617199190000|2021-03-31 13:59:50|1687.8|1687.4|1688.4|1687.8|1688.4|1687.8|1687.4|1687|4098
1617199200000|2021-03-31 14:00:00|1688.2|1687.6|1687.4|1687.2|1688.2|1687.6|1687.4|1687.2|1219
1617199210000|2021-03-31 14:00:10|1687.6|1686.8|1686.4|1686|1687.6|1687|1686.2|1685.6|8381
1617199220000|2021-03-31 14:00:20|1686.6|1686.2|1687|1686.6|1687.2|1686.8|1686.6|1686.2|2759
1617199230000|2021-03-31 14:00:30|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686.4|1686|350
1617199240000|2021-03-31 14:00:40|1686.6|1686.2|1686.4|1685.8|1687|1686.6|1685.8|1685.6|9532
1617199250000|2021-03-31 14:00:50|1686.2|1685.6|1686|1685.6|1686.2|1685.8|1686|1685.6|372
1617199260000|2021-03-31 14:01:00|1685.8|1685.8|1685.4|1684.8|1686|1685.8|1685|1684.8|22894
1617199280000|2021-03-31 14:01:20|1685.2|1685|1685.2|1684.8|1685.2|1685|1685|1684.4|7555
1617199290000|2021-03-31 14:01:30|1685.4|1685|1685.4|1685|1685.6|1685.2|1685|1684.6|1667
1617199300000|2021-03-31 14:01:40|1685.6|1684.8|1685.2|1684.8|1685.6|1685.4|1685|1684.8|2890
1617199310000|2021-03-31 14:01:50||1684.6||1684.6||1684.6||1684.6|0
1617199320000|2021-03-31 14:02:00|1685.8|1684.8|1685|1684.6|1685.8|1685.2|1684.6|1684.4|24267
1617199330000|2021-03-31 14:02:10|1685.2|1684.4|1685|1684.6|1685.2|1684.6|1684.6|1684.4|1119
1617199340000|2021-03-31 14:02:20|1684.8|1684.4|1684.6|1684.4|1684.8|1684.6|1684.4|1684|4583
1617199350000|2021-03-31 14:02:30|1684.8|1684.6|1685|1684.8|1685.2|1685|1684.6|1684.4|10258
1617199360000|2021-03-31 14:02:40|1685.2|1685|1684.6|1684.4|1685.2|1685|1684.4|1684.2|6703
1617199370000|2021-03-31 14:02:50|1684.4|1684.2|1684|1683.8|1684.6|1684.2|1684|1683.8|14838
1617199380000|2021-03-31 14:03:00|1684.2|1684|1684.2|1683.8|1684.4|1684.2|1684|1683.6|13207
1617199390000|2021-03-31 14:03:10|1684.4|1684|1684.2|1683.8|1684.4|1684|1683.8|1683.6|3728
1617199400000|2021-03-31 14:03:20|1684.4|1684|1684.2|1684|1684.4|1684|1684|1683.8|2884
1617199410000|2021-03-31 14:03:30|1684|1683.8|1684.4|1684|1684.6|1684.2|1683.6|1683.4|783
1617199420000|2021-03-31 14:03:40|1684.6|1684.2|1684.6|1684.4|1684.8|1684.4|1684.4|1684.2|1397
1617199430000|2021-03-31 14:03:50|1684.4|1684.2|1684.6|1684.4|1685|1684.8|1684.4|1684.2|3676
1617199440000|2021-03-31 14:04:00|1684.8|1684.2|1685|1684.6|1685.2|1684.8|1684.8|1684.2|499
1617199450000|2021-03-31 14:04:10|1684.8|1684.4|1685|1684.6|1685.2|1685|1684.8|1684.4|2016
1617199460000|2021-03-31 14:04:20|1685.2|1684.8|1685|1684.4|1685.2|1684.8|1684.6|1684.4|4358
1617199470000|2021-03-31 14:04:30|1684.8|1684.6|1684.4|1684|1684.8|1684.6|1684.2|1684|6905
1617199480000|2021-03-31 14:04:40|1684.8|1684.2|1685.2|1684.8|1685.4|1685|1684.4|1684.2|12069
1617199490000|2021-03-31 14:04:50|1685.4|1685|1685|1684.8|1685.8|1685.2|1685|1684.8|4117
1617199500000|2021-03-31 14:05:00|1684.8|1684.6|1685.4|1685|1685.4|1685|1684.8|1684.6|3784
1617199510000|2021-03-31 14:05:10|1685.2|1684.8|1685|1684.8|1685.2|1685|1685|1684.6|845
1617199520000|2021-03-31 14:05:20|1684.8|1684.6|1685.2|1684.8|1685.2|1684.8|1684.8|1684.6|814
1617199530000|2021-03-31 14:05:30|1685|1684.6|1685.2|1684.8|1685.2|1684.8|1685|1684.6|0
1617199540000|2021-03-31 14:05:40|1685.4|1685.2|1686.4|1686.2|1686.6|1686.4|1685.2|1685|3085
1617199550000|2021-03-31 14:05:50|1686.2|1686|1686.2|1685.8|1686.2|1686|1686|1685.6|2181
1617199560000|2021-03-31 14:06:00|1686.6|1686|1686.8|1686.4|1687|1686.8|1686.6|1685.8|3721
1617199570000|2021-03-31 14:06:10|1686.6|1686.6|1686.4|1686|1687|1686.8|1686.4|1686|2924
1617199580000|2021-03-31 14:06:20|1686.6|1686.2|1686.8|1686.2|1686.8|1686.6|1686.6|1686.2|1301
1617199590000|2021-03-31 14:06:30|1686.6|1686.4|1686.2|1686|1687.2|1686.8|1686.2|1686|5711
1617199600000|2021-03-31 14:06:40|1686|1685.8|1686|1685.6|1686.2|1685.8|1685.8|1685.4|749
1617199610000|2021-03-31 14:06:50|1685.8|1685.8|1685.6|1685.2|1685.8|1685.8|1685.4|1685|1714
1617199620000|2021-03-31 14:07:00|1685.4|1685.4|1685.2|1684.8|1685.6|1685.4|1685|1684.6|2145
1617199630000|2021-03-31 14:07:10|1685|1684.6|1685.2|1684.8|1685.4|1685.2|1685|1684.6|2884
1617199640000|2021-03-31 14:07:20|1685|1684.6|1684.8|1684.6|1685.2|1684.8|1684.8|1684.6|5676
1617199650000|2021-03-31 14:07:30|1685|1684.8|1685|1684.8|1685.2|1685|1684.8|1684.6|1464
1617199660000|2021-03-31 14:07:40||1684.6||1684.6||1684.6||1684.6|125
1617199670000|2021-03-31 14:07:50|1685.2|1684.8|1685.8|1685.6|1686|1685.6|1685|1684.8|3975
1617199680000|2021-03-31 14:08:00|1685.6|1685.4|1685|1684.6|1685.8|1685.4|1684.8|1684.4|1279
1617199690000|2021-03-31 14:08:10|1685.2|1684.8|1685.2|1684.8|1685.4|1685|1684.8|1684.6|3251
1617199700000|2021-03-31 14:08:20|1685.4|1684.6|1684.8|1684.4|1685.4|1684.6|1684.8|1684.4|0
1617199710000|2021-03-31 14:08:30|1685|1684.6|1685|1684.6|1685|1684.6|1685|1684.6|0
1617199720000|2021-03-31 14:08:40|1684.8|1684.4|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|382
1617199730000|2021-03-31 14:08:50|1684.6|1684.2|1684.4|1684.2|1684.6|1684.2|1684|1683.8|25548
1617199740000|2021-03-31 14:09:00|1684.6|1684.4|1684|1683.8|1684.6|1684.4|1684|1683.8|378
1617199750000|2021-03-31 14:09:10|1683.8|1683.6|1683.8|1683.4|1684|1683.8|1683.6|1683.4|431
1617199760000|2021-03-31 14:09:20|1683.6|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|841
1617199770000|2021-03-31 14:09:30|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.6|1683.4|223
1617199780000|2021-03-31 14:09:40|1683.6|1683.2|1683.4|1683|1683.6|1683.2|1683|1682.8|4973
1617199790000|2021-03-31 14:09:50|1683.6|1683.2|1683.2|1682.8|1683.8|1683.4|1683|1682.8|4220
1617199800000|2021-03-31 14:10:00|1683.4|1683|1683.4|1683|1683.4|1683.2|1683.2|1683|595
1617199810000|2021-03-31 14:10:10|1683.2|1682.8|1683.2|1682.8|1683.8|1683.4|1683.2|1682.8|3267
1617199820000|2021-03-31 14:10:20|1683|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682|6047
1617199830000|2021-03-31 14:10:30|1682.4|1682|1682.6|1682.4|1682.8|1682.6|1682.2|1682|3385
1617199840000|2021-03-31 14:10:40|1682.4|1682.2|1682.8|1682.4|1682.8|1682.4|1682.4|1682|1684
1617199850000|2021-03-31 14:10:50|1682.4|1682.2|1683|1682.6|1683|1682.6|1682.4|1682.2|1876
1617199860000|2021-03-31 14:11:00|1683.2|1682.8|1683.4|1682.8|1683.4|1683|1683.2|1682.8|650
1617199870000|2021-03-31 14:11:10|1683.2|1683|1683.2|1682.8|1683.2|1683|1683|1682.6|1118
1617199880000|2021-03-31 14:11:20|1683.4|1683|1683.6|1683.2|1683.8|1683.4|1683.2|1683|439
1617199890000|2021-03-31 14:11:30|1683.8|1683.4|1683|1682.8|1683.8|1683.6|1682.8|1682.6|2385
1617199900000|2021-03-31 14:11:40|1683.2|1683|1683.4|1683|1683.4|1683|1683.2|1683|800
1617199910000|2021-03-31 14:11:50|1683.6|1683.2|1684|1683.4|1684|1683.8|1683.4|1683.2|2789
1617199920000|2021-03-31 14:12:00|1684.2|1683.6|1684.4|1684|1684.4|1684|1683.8|1683.6|1091
1617199930000|2021-03-31 14:12:10|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.4|1684|1257
1617199940000|2021-03-31 14:12:20|1684.6|1684.2|1685|1684.6|1685|1684.8|1684.6|1684.2|2662
1617199950000|2021-03-31 14:12:30|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|930
1617199960000|2021-03-31 14:12:40|1684.8|1684.4|1685|1684.8|1685|1684.8|1684.8|1684.4|2619
1617199970000|2021-03-31 14:12:50|1684.8|1684.6|1685.2|1684.8|1685.4|1685|1684.8|1684.6|2387
1617199980000|2021-03-31 14:13:00|1685|1685|1685.6|1685.2|1685.6|1685.2|1684.6|1684.4|2336
1617199990000|2021-03-31 14:13:10|1685.4|1685.4|1685.6|1685.2|1686|1685.6|1685.4|1685.2|2067
1617200000000|2021-03-31 14:13:20|1685.4|1685|1685|1684.8|1685.4|1685|1685|1684.8|4427
1617200010000|2021-03-31 14:13:30|1685.2|1684.6|1685.4|1685|1685.4|1685.2|1685.2|1684.6|1227
1617200020000|2021-03-31 14:13:40|1685.2|1685.2|1685.2|1685|1685.4|1685.2|1685|1684.6|607
1617200030000|2021-03-31 14:13:50|1685.4|1685.2|1685.6|1685.2|1685.6|1685.4|1685.2|1685.2|672
1617200040000|2021-03-31 14:14:00|1685.8|1685.4|1685.2|1685|1685.8|1685.6|1685.2|1685|1168
1617200050000|2021-03-31 14:14:10|1685|1684.8|1685.2|1684.8|1685.2|1685|1684.8|1684.6|2355
1617200060000|2021-03-31 14:14:20|1684.8|1684.6|1684.4|1684|1685|1684.6|1684.4|1684|796
1617200070000|2021-03-31 14:14:30|1684.2|1684.2|1684.6|1684.2|1684.6|1684.2|1684|1683.6|675
1617200080000|2021-03-31 14:14:40|1684.4|1684.4|1683.6|1683.4|1684.8|1684.6|1683.6|1683.4|5483
1617200090000|2021-03-31 14:14:50|1683.4|1683.2|1684|1683.6|1684|1683.6|1683.4|1683.2|1018
1617200100000|2021-03-31 14:15:00|1683.8|1683.8|1683.2|1683|1684|1683.8|1683.2|1682.8|944
1617200110000|2021-03-31 14:15:10|1683.4|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683|375
1617200120000|2021-03-31 14:15:20|1683.4|1683.4|1683.2|1683|1683.4|1683.4|1683|1682.6|1721
1617200130000|2021-03-31 14:15:30|1683|1682.8|1683|1682.8|1683.4|1683.2|1683|1682.8|3596
1617200140000|2021-03-31 14:15:40|1682.8|1682.6|1683|1682.8|1683.2|1683|1682.8|1682.6|2223
1617200150000|2021-03-31 14:15:50|1683.2|1683|1683|1682.6|1683.8|1683.6|1683|1682.6|5887
1617200160000|2021-03-31 14:16:00|1682.8|1682.8|1682.6|1682.2|1682.8|1682.8|1682.2|1682|2930
1617200170000|2021-03-31 14:16:10|1682.8|1682.4|1682.8|1682.2|1683|1682.6|1682.8|1682.2|0
1617200180000|2021-03-31 14:16:20|1682.6|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|554
1617200190000|2021-03-31 14:16:30|1682.8|1682.4|1682.6|1682.2|1683|1682.8|1682.6|1682.2|3991
1617200200000|2021-03-31 14:16:40||1682.4||1682.2||1682.4||1682.2|0
1617200210000|2021-03-31 14:16:50|1682.8|1682.4|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|3011
1617200220000|2021-03-31 14:17:00|1682.6|1682.2|1681.8|1681.6|1682.6|1682.2|1681.6|1681.4|10596
1617200230000|2021-03-31 14:17:10|1682|1681.8|1681.8|1681.4|1682|1681.8|1681.8|1681.4|645
1617200240000|2021-03-31 14:17:20|1682|1681.6|1682.6|1682.2|1682.6|1682.2|1681.8|1681.6|5718
1617200250000|2021-03-31 14:17:30|1682.4|1682|1682|1681.6|1682.4|1682|1681.8|1681.6|290
1617200260000|2021-03-31 14:17:40|1682.2|1681.8|1681.8|1681.6|1682.4|1682.2|1681.8|1681.6|979
1617200270000|2021-03-31 14:17:50|1682|1681.8|1682.6|1682.2|1682.6|1682.2|1681.8|1681.6|4412
1617200280000|2021-03-31 14:18:00|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1682|1091
1617200290000|2021-03-31 14:18:10|1682.4|1682|1682.4|1682|1682.4|1682.2|1682.2|1681.8|2428
1617200300000|2021-03-31 14:18:20||1682.2||1682||1682.2||1682|0
1617200310000|2021-03-31 14:18:30|1682.6|1682.2|1682.8|1682.4|1683|1682.4|1682.6|1682|376
1617200320000|2021-03-31 14:18:40|1683|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|1257
1617200330000|2021-03-31 14:18:50|1682.8|1682.8|1683|1682.6|1683.4|1683|1682.6|1682.4|6386
1617200340000|2021-03-31 14:19:00|1682.8|1682.8|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|2438
1617200350000|2021-03-31 14:19:10|1683|1682.6|1683|1682.6|1683|1682.8|1682.8|1682.4|1829
1617200360000|2021-03-31 14:19:20|1683.2|1682.8|1683.2|1683|1683.2|1683|1683.2|1682.8|479
1617200370000|2021-03-31 14:19:30|1683.4|1682.8|1682.6|1682.2|1683.4|1682.8|1682.4|1682.2|1344
1617200380000|2021-03-31 14:19:40|1682.4|1682|1682.2|1681.8|1682.6|1682.2|1682|1681.6|1374
1617200390000|2021-03-31 14:19:50|1682|1682|1682.2|1682|1682.2|1682|1682|1681.8|953
1617200400000|2021-03-31 14:20:00|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1682.2|1682|830
1617200410000|2021-03-31 14:20:10|1682.2|1681.8|1682|1681.6|1682.4|1682|1681.8|1681.6|1550
1617200420000|2021-03-31 14:20:20|1681.8|1681.8|1681.4|1681.2|1681.8|1681.8|1681.2|1681|27437
1617200430000|2021-03-31 14:20:30|1681.6|1681.4|1681.2|1680.8|1681.6|1681.4|1681|1680.6|13763
1617200440000|2021-03-31 14:20:40|1681.4|1681|1681.6|1681.4|1681.8|1681.4|1681.2|1681|2600
1617200450000|2021-03-31 14:20:50|1681.8|1681.6|1681.8|1681.4|1681.8|1681.6|1681.6|1681.4|1144
1617200460000|2021-03-31 14:21:00|1681.6|1681.2|1681.4|1681|1681.6|1681.4|1681.2|1681|2720
1617200470000|2021-03-31 14:21:10|1681.2|1680.8|1681.8|1681.6|1681.8|1681.6|1681|1680.8|1852
1617200480000|2021-03-31 14:21:20|1682|1681.8|1682.2|1682|1682.4|1682.2|1681.8|1681.6|8538
1617200490000|2021-03-31 14:21:30|1682.4|1682.2|1682.4|1682|1682.6|1682.2|1682.2|1682|2717
1617200500000|2021-03-31 14:21:40|1682.2|1681.8|1682|1681.8|1682.2|1681.8|1681.8|1681.6|200
1617200510000|2021-03-31 14:21:50|1682.2|1682|1683.2|1682.8|1683.2|1682.8|1682.2|1682|20421
1617200520000|2021-03-31 14:22:00|1683|1682.6|1683.2|1682.8|1683.4|1683|1682.8|1682.6|10014
1617200530000|2021-03-31 14:22:10|1683|1682.6|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|6377
1617200540000|2021-03-31 14:22:20|1683|1683|1683.2|1683|1683.6|1683.2|1683|1682.8|6007
1617200550000|2021-03-31 14:22:30|1683|1682.8|1683.4|1683|1683.6|1683.2|1682.8|1682.6|8838
1617200560000|2021-03-31 14:22:40|1683.2|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683.2|0
1617200570000|2021-03-31 14:22:50|1683.6|1683.4|1684|1683.6|1684|1683.8|1683.4|1683.2|30991
1617200580000|2021-03-31 14:23:00|1683.8|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|1423
1617200590000|2021-03-31 14:23:10|1683.6|1683.4|1683.8|1683.6|1683.8|1683.6|1683.4|1683|2636
1617200600000|2021-03-31 14:23:20|1684|1683.8|1684.2|1684|1684.4|1684|1684|1683.6|21116
1617200610000|2021-03-31 14:23:30|1684.4|1684.2|1685.8|1685.4|1685.8|1685.4|1684.4|1684.2|5367
1617200620000|2021-03-31 14:23:40|1685.6|1685.2|1685.8|1685.4|1685.8|1685.6|1685.4|1685|3665
1617200630000|2021-03-31 14:23:50|1685.6|1685.2|1685.8|1685.6|1686|1685.8|1685.4|1685|8882
1617200640000|2021-03-31 14:24:00|1686|1685.8|1686.2|1685.8|1686.6|1686.2|1686|1685.6|8241
1617200650000|2021-03-31 14:24:10|1686|1686|1685|1684.6|1686.2|1686|1685|1684.6|9464
1617200660000|2021-03-31 14:24:20|1685.2|1684.8|1684.8|1684.2|1685.2|1684.8|1684.8|1684.2|1982
1617200670000|2021-03-31 14:24:30|1684.6|1684|1684.4|1684|1684.6|1684.2|1684.4|1684|0
1617200680000|2021-03-31 14:24:40|1684.2|1684.2|1684.4|1683.8|1684.4|1684.2|1684|1683.6|580
1617200690000|2021-03-31 14:24:50|1684.2|1684|1684|1683.8|1684.2|1684|1683.8|1683.6|425
1617200700000|2021-03-31 14:25:00|1683.8|1683.6|1683.8|1683.6|1684.2|1684|1683.8|1683.4|975
1617200710000|2021-03-31 14:25:10|1684|1683.8|1684.4|1684|1684.4|1684.2|1684|1683.6|2515
1617200720000|2021-03-31 14:25:20|1684.2|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1683.8|2524
1617200730000|2021-03-31 14:25:30|1684.6|1684.2|1684.6|1684.4|1684.8|1684.4|1684.6|1684|583
1617200740000|2021-03-31 14:25:40|1684.8|1684.6|1684.4|1684|1685|1684.6|1684.4|1684|942
1617200750000|2021-03-31 14:25:50|1684.2|1684.2|1684.2|1684|1684.4|1684.2|1684.2|1684|208
1617200760000|2021-03-31 14:26:00|1684|1683.8|1684.2|1683.8|1684.2|1684|1683.6|1683.4|296
1617200770000|2021-03-31 14:26:10|1684|1684|1684.4|1684|1684.4|1684|1684|1683.8|375
1617200780000|2021-03-31 14:26:20|1684.2|1683.8|1684.4|1684.2|1684.8|1684.6|1684|1683.8|2185
1617200790000|2021-03-31 14:26:30|1684.6|1684.4|1684.6|1684|1684.6|1684.4|1684.4|1684|0
1617200800000|2021-03-31 14:26:40|1684.4|1683.8|1684|1683.8|1684.4|1683.8|1683.8|1683.4|510
1617200810000|2021-03-31 14:26:50|1683.8|1683.6|1684|1683.6|1684|1683.8|1683.6|1683.4|675
1617200820000|2021-03-31 14:27:00|1683.8|1683.4|1684.4|1684|1684.4|1684|1683.6|1683.2|208
1617200830000|2021-03-31 14:27:10|1684.2|1683.8|1684.4|1684|1684.4|1684|1684|1683.8|1824
1617200840000|2021-03-31 14:27:20|1684.2|1683.8|1684|1683.6|1684.2|1684|1683.8|1683.6|0
1617200850000|2021-03-31 14:27:30|1684.2|1683.8|1683.8|1683.4|1684.4|1684.2|1683.8|1683.4|3683
1617200860000|2021-03-31 14:27:40|1684|1683.6|1683.4|1683|1684|1683.8|1683.2|1683|3264
1617200870000|2021-03-31 14:27:50|1683.6|1683.2|1683.6|1683|1683.6|1683.4|1683.2|1683|0
1617200890000|2021-03-31 14:28:10||1683.2||1683.2||1683.2||1683.2|0
1617200900000|2021-03-31 14:28:20||1683.4||1683.4||1683.4||1683.2|1194
1617200910000|2021-03-31 14:28:30||1683.2||1683.2||1683.2||1683|1714
1617200920000|2021-03-31 14:28:40|1683.8|1683.4|1684.4|1684|1684.4|1684.2|1683.8|1683.2|4105
1617200930000|2021-03-31 14:28:50|1684.2|1683.8|1684.4|1684.2|1684.4|1684.2|1684.2|1683.8|1422
1617200940000|2021-03-31 14:29:00|1684.2|1684|1684.4|1684|1684.4|1684.2|1684|1683.8|1575
1617200950000|2021-03-31 14:29:10|1684.6|1683.8|1684.6|1684.2|1684.6|1684.2|1684.4|1683.8|1634
1617200960000|2021-03-31 14:29:20|1684.2|1684|1683.8|1683.6|1684.4|1684|1683.8|1683.4|1984
1617200970000|2021-03-31 14:29:30|1684|1683.8|1683.4|1683|1684|1683.8|1683.2|1683|2858
1617200980000|2021-03-31 14:29:40|1683.2|1683.2|1683.4|1683|1683.4|1683.2|1683.2|1683|684
1617200990000|2021-03-31 14:29:50|1683.2|1682.8|1683.4|1683|1683.4|1683|1683|1682.6|2024
1617201000000|2021-03-31 14:30:00|1683.6|1683.2|1684|1683.8|1684.4|1684|1683.6|1683.2|7009
1617201010000|2021-03-31 14:30:10|1684.2|1684|1683.8|1683.6|1685|1684.4|1683.6|1683.2|3700
1617201020000|2021-03-31 14:30:20|1683.6|1683.4|1684|1683.6|1684.2|1683.8|1683.6|1683.4|3815
1617201030000|2021-03-31 14:30:30|1683.8|1683.8|1684.2|1683.6|1684.2|1683.8|1683.8|1683.6|42
1617201040000|2021-03-31 14:30:40|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1683.8|1683.6|1969
1617201050000|2021-03-31 14:30:50|1684|1683.6|1683.4|1683.2|1684.2|1683.6|1683.4|1683.2|1082
1617201060000|2021-03-31 14:31:00|1683.2|1683|1683.2|1682.6|1683.4|1683|1683|1682.6|1914
1617201070000|2021-03-31 14:31:10|1683|1682.8|1683.4|1683|1683.4|1683.2|1683|1682.6|1365
1617201080000|2021-03-31 14:31:20|1683.6|1683.2|1683.6|1683|1683.6|1683.4|1683.4|1683|1354
1617201090000|2021-03-31 14:31:30|1683.4|1683.2|1683.2|1683|1683.6|1683.2|1683.2|1683|1000
1617201100000|2021-03-31 14:31:40|1683|1682.8|1683.2|1682.6|1683.2|1682.8|1682.8|1682.4|2567
1617201110000|2021-03-31 14:31:50|1683|1682.4|1683.2|1682.6|1683.2|1683|1682.8|1682.4|4912
1617201120000|2021-03-31 14:32:00|1683|1682.8|1683.2|1682.8|1683.6|1683.2|1683|1682.6|8529
1617201130000|2021-03-31 14:32:10|1683|1683|1682.8|1682.4|1683.2|1683|1682.6|1682.4|14172
1617201140000|2021-03-31 14:32:20|1683|1682.6|1682.6|1682.4|1683|1682.6|1682.6|1682.2|645
1617201150000|2021-03-31 14:32:30|1682.8|1682.6|1683.2|1682.8|1683.2|1683|1682.8|1682.6|5529
1617201160000|2021-03-31 14:32:40|1683|1682.6|1683.2|1682.8|1683.2|1683|1682.8|1682.4|3736
1617201170000|2021-03-31 14:32:50|1683|1683|1682.8|1682.4|1683.2|1683|1682.4|1682.2|14832
1617201180000|2021-03-31 14:33:00|1682.6|1682.6|1682.4|1682|1682.8|1682.6|1682.2|1682|337
1617201190000|2021-03-31 14:33:10|1682.2|1681.8|1681.8|1681.4|1682.2|1681.8|1681.4|1681.2|6345
1617201200000|2021-03-31 14:33:20|1682|1681.8|1682|1681.6|1682|1681.8|1681.6|1681.2|3830
1617201210000|2021-03-31 14:33:30|1681.8|1681.4|1682.2|1681.8|1682.2|1682|1681.6|1681.4|2890
1617201220000|2021-03-31 14:33:40|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.6|1681.4|662
1617201230000|2021-03-31 14:33:50|1682||1682.2||1682.2||1682||0
1617201240000|2021-03-31 14:34:00|1682|1681.6|1682.2|1681.6|1682.2|1682|1682|1681.6|368
1617201250000|2021-03-31 14:34:10|1682|1681.8|1682.6|1682.2|1682.6|1682.4|1682|1681.8|1561
1617201260000|2021-03-31 14:34:20|1682.4|1682|1682.4|1682.2|1682.6|1682.4|1682.4|1682|2775
1617201270000|2021-03-31 14:34:30|1682.6|1682.4|1682.8|1682.4|1683|1682.6|1682.4|1682.2|1544
1617201280000|2021-03-31 14:34:40|1683|1682.6|1682.6|1682.4|1683|1682.8|1682.4|1682|3275
1617201290000|2021-03-31 14:34:50|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1682|1681.8|2838
1617201300000|2021-03-31 14:35:00|1682.6|1682.2|1682.2|1681.8|1682.6|1682.4|1682.2|1681.8|1245
1617201310000|2021-03-31 14:35:10|1682.4|1682|1682.2|1681.8|1682.4|1682.2|1682|1681.6|102
1617201320000|2021-03-31 14:35:20|1681.8|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.4|360
1617201330000|2021-03-31 14:35:30|1681.8|1681.4|1681.8|1681.4|1682|1681.8|1681.6|1681.4|919
1617201340000|2021-03-31 14:35:40|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.8|1681.4|2347
1617201350000|2021-03-31 14:35:50|1682.4|1682.2|1682.2|1681.8|1682.4|1682.2|1682|1681.8|1353
1617201360000|2021-03-31 14:36:00|1682.4|1682|1682.4|1682.2|1682.4|1682.2|1682.4|1682|75
1617201370000|2021-03-31 14:36:10|1682.2|1682|1682.2|1681.8|1682.4|1682|1682|1681.8|880
1617201380000|2021-03-31 14:36:20|1682|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.4|343
1617201390000|2021-03-31 14:36:30|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.6|255
1617201400000|2021-03-31 14:36:40|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.6|476
1617201410000|2021-03-31 14:36:50|1681.8|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.2|2276
1617201420000|2021-03-31 14:37:00|1682|1681.8|1682.2|1681.6|1682.2|1682|1682|1681.6|200
1617201430000|2021-03-31 14:37:10|1682|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.8|1832
1617201440000|2021-03-31 14:37:20|1682|1681.6|1681.8|1681.6|1682|1681.6|1681.6|1681.2|3619
1617201450000|2021-03-31 14:37:30|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.4|1681.2|2301
1617201460000|2021-03-31 14:37:40|1681.8|1681.4|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|1163
1617201470000|2021-03-31 14:37:50|1681.6|1681.6|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|10247
1617201480000|2021-03-31 14:38:00|1682|1681.4|1681.8|1681.4|1682|1681.8|1681.4|1681.2|2259
1617201490000|2021-03-31 14:38:10|1681.6|1681.2|1682.2|1681.8|1682.2|1681.8|1681.2|1681|16660
1617201500000|2021-03-31 14:38:20|1682.4|1682|1682|1681.8|1682.4|1682.2|1682|1681.8|1290
1617201510000|2021-03-31 14:38:30|1682.2|1681.6|1681.4|1681.2|1682.2|1681.8|1681.4|1681.2|3939
1617201520000|2021-03-31 14:38:40|1681.6|1681.4|1681.8|1681.6|1682|1681.8|1681.4|1681.2|3978
1617201530000|2021-03-31 14:38:50|1681.6|1681.4|1682.2|1681.8|1682.2|1681.8|1681.6|1681.4|5033
1617201540000|2021-03-31 14:39:00|1682.4|1682|1683|1682.8|1683|1682.8|1682.4|1682|5334
1617201550000|2021-03-31 14:39:10|1683.2|1683|1683.6|1683.4|1683.6|1683.4|1683.2|1683|4137
1617201560000|2021-03-31 14:39:20|1683.4|1683.2|1683|1682.6|1683.6|1683.2|1682.8|1682.6|4792
1617201570000|2021-03-31 14:39:30|1683.2|1682.8|1684|1683.8|1684|1683.8|1683.2|1682.8|5830
1617201580000|2021-03-31 14:39:40|1684.2|1684|1683.6|1683.4|1684.4|1684|1683.4|1683.2|1277
1617201590000|2021-03-31 14:39:50|1683.4|1683.2|1684.2|1683.8|1684.2|1683.8|1683.4|1683.2|639
1617201600000|2021-03-31 14:40:00|1684.4|1684|1684|1683.8|1684.8|1684.4|1684|1683.8|3311
1617201610000|2021-03-31 14:40:10|1683.8|1683.6|1685|1684.6|1685|1684.8|1683.8|1683.6|4594
1617201620000|2021-03-31 14:40:20|1684.8|1684.8|1685.2|1684.8|1685.6|1685.4|1684.8|1684.4|8041
1617201630000|2021-03-31 14:40:30|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|0
1617201640000|2021-03-31 14:40:40|1685.8|1685|1685.4|1685|1686|1685.6|1685.2|1685|14090
1617201650000|2021-03-31 14:40:50|1685.2|1684.8|1684.4|1684|1685.2|1684.8|1684.4|1684|26441
1617201660000|2021-03-31 14:41:00|1684.2|1684.2|1684.4|1684|1684.6|1684.4|1684|1683.8|1665
1617201670000|2021-03-31 14:41:10|1684.2|1684.2|1684.2|1684|1684.2|1684.2|1684.2|1684|195
1617201680000|2021-03-31 14:41:20|1684.4|1683.8|1684.2|1684|1684.6|1684.4|1683.8|1683.6|5619
1617201690000|2021-03-31 14:41:30|1684.4|1684.2|1684.2|1683.8|1684.4|1684.2|1684|1683.8|1711
1617201700000|2021-03-31 14:41:40|1684|1683.6|1684.4|1684|1684.4|1684|1683.8|1683.6|889
1617201710000|2021-03-31 14:41:50|1684.6|1684.2|1685|1684.6|1685|1684.6|1684.2|1684|6326
1617201720000|2021-03-31 14:42:00|1684.8|1684.4|1684.6|1684.2|1685|1684.4|1684.4|1684.2|3345
1617201730000|2021-03-31 14:42:10|1684.8|1684.4|1685|1684.6|1685|1684.8|1684.8|1684.4|214
1617201740000|2021-03-31 14:42:20|1685.2|1684.8|1684.8|1684.4|1685.2|1685|1684.4|1684.2|4918
1617201750000|2021-03-31 14:42:30|1685|1684.6|1685|1684.6|1685|1684.6|1684.6|1684.6|0
1617201760000|2021-03-31 14:42:40|1684.8|1684.4|1685.4|1685|1685.6|1685.2|1684.8|1684.4|7554
1617201770000|2021-03-31 14:42:50|1685.2|1684.8|1685.2|1685|1685.4|1685.2|1685|1684.8|2243
1617201780000|2021-03-31 14:43:00|1685.4|1685.2|1685.2|1684.8|1685.4|1685.2|1685|1684.8|2264
1617201790000|2021-03-31 14:43:10|1685.4|1685|1685.2|1684.8|1685.4|1685|1684.8|1684.6|2708
1617201800000|2021-03-31 14:43:20|1685||1685.2||1685.2||1685||0
1617201810000|2021-03-31 14:43:30|1685|1685|1685.2|1685|1685.2|1685|1685|1684.8|2008
1617201820000|2021-03-31 14:43:40|1685.4|1685.2|1685|1684.6|1685.4|1685.2|1684.8|1684.6|4690
1617201830000|2021-03-31 14:43:50|1684.8|1684.4|1684.6|1684.4|1685.4|1684.8|1684.4|1684.2|18858
1617201840000|2021-03-31 14:44:00|1684.4|1684.2|1684.6|1684.2|1684.6|1684.4|1684.4|1684.2|947
1617201850000|2021-03-31 14:44:10|1684.8|1684.6|1685.8|1685.4|1685.8|1685.4|1684.8|1684.6|3490
1617201860000|2021-03-31 14:44:20|1685.6|1685.6|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|0
1617201870000|2021-03-31 14:44:30|1686|1685.4|1686|1685.8|1686|1685.8|1686|1685.4|260
1617201880000|2021-03-31 14:44:40|1686.2|1685.6|1686.4|1686|1686.4|1686|1686|1685.6|490
1617201890000|2021-03-31 14:44:50|1686.2|1685.8|1686.4|1686|1686.6|1686.2|1686|1685.8|1300
1617201900000|2021-03-31 14:45:00|1686.2|1685.8|1686.2|1686|1686.4|1686.2|1686|1685.8|2294
1617201910000|2021-03-31 14:45:10|1686.4|1685.8|1685.8|1685.4|1686.4|1685.8|1685.6|1685.2|4436
1617201920000|2021-03-31 14:45:20|1685.6|1685.6|1686.2|1685.8|1686.2|1686|1685.6|1685.6|1354
1617201930000|2021-03-31 14:45:30|1686.4|1686|1686.8|1686.4|1686.8|1686.6|1686.4|1686|2004
1617201940000|2021-03-31 14:45:40|1687|1686.6|1686.6|1686.2|1687|1686.8|1686.4|1686.2|23075
1617201950000|2021-03-31 14:45:50|1686.8|1686.4|1687|1686.8|1687|1686.8|1686.6|1686.4|1604
1617201960000|2021-03-31 14:46:00|1687.2|1687|1687|1686.6|1687.2|1687|1687|1686.6|1935
1617201970000|2021-03-31 14:46:10|1687.2|1686.8|1687.2|1686.8|1687.4|1687.2|1686.8|1686.6|3476
1617201980000|2021-03-31 14:46:20|1687|1687|1686.6|1686.4|1687.2|1687|1686.4|1686.2|6508
1617201990000|2021-03-31 14:46:30|1686.8|1686.6|1687|1686.6|1687.2|1686.6|1686.8|1686.6|531
1617202000000|2021-03-31 14:46:40|1686.8|1686.4|1686.8|1686.4|1687|1686.4|1686.6|1686.4|1181
1617202010000|2021-03-31 14:46:50|1686.6|1686.6|1687|1686.6|1687.2|1686.8|1686.6|1686.4|2043
1617202020000|2021-03-31 14:47:00|1686.8|1686.8|1687.4|1687|1687.4|1687.2|1686.8|1686.6|2765
1617202030000|2021-03-31 14:47:10|1687.2|1687.2|1687|1686.6|1687.4|1687.2|1686.8|1686.4|11146
1617202040000|2021-03-31 14:47:20|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686.2|1685.8|3613
1617202050000|2021-03-31 14:47:30|1686.6|1686.2|1686.4|1686.2|1686.6|1686.2|1686.2|1685.8|9851
1617202060000|2021-03-31 14:47:40|1686.6|1686|1686.6|1686.2|1686.6|1686.4|1686.4|1686|841
1617202070000|2021-03-31 14:47:50|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.6|1686.4|1853
1617202080000|2021-03-31 14:48:00|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|970
1617202090000|2021-03-31 14:48:10|1686.6|1686.2|1687|1686.8|1687|1686.8|1686.4|1686.2|3930
1617202100000|2021-03-31 14:48:20|1687.2|1687|1687.6|1687.2|1687.6|1687.4|1687.2|1686.8|4267
1617202110000|2021-03-31 14:48:30|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.4|1687|1435
1617202120000|2021-03-31 14:48:40|1687.4|1687|1688|1687.6|1688|1687.6|1687.2|1687|1399
1617202130000|2021-03-31 14:48:50|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.2|1687|1337
1617202140000|2021-03-31 14:49:00|1687.6|1687.2|1687.8|1687.6|1688|1687.6|1687.6|1687.2|3435
1617202150000|2021-03-31 14:49:10|1687.6|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.4|0
1617202160000|2021-03-31 14:49:20|1687.8|1687.8|1687.8|1687.4|1687.8|1687.8|1687.6|1687.4|629
1617202170000|2021-03-31 14:49:30|1688|1687.6|1688.4|1688|1688.4|1688|1687.8|1687.6|5138
1617202180000|2021-03-31 14:49:40|1688.2|1688.2|1687.8|1687.4|1688.2|1688.2|1687.8|1687.4|4694
1617202190000|2021-03-31 14:49:50|1687.6|1687.2|1687.8|1687.4|1687.8|1687.6|1687.4|1687.2|1798
1617202200000|2021-03-31 14:50:00|1688|1687.6|1688|1687.4|1688|1687.8|1687.6|1687.4|3253
1617202210000|2021-03-31 14:50:10|1687.8|1687.6|1687.6|1687.2|1688|1687.6|1687.4|1687.2|422
1617202220000|2021-03-31 14:50:20|1687.8|1687.4|1687.6|1687.4|1687.8|1687.4|1687.4|1687|991
1617202230000|2021-03-31 14:50:30|1687.8|1687.6|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|2173
1617202240000|2021-03-31 14:50:40|1687.6|1687.2|1687.8|1687.4|1687.8|1687.6|1687.4|1687.2|2126
1617202250000|2021-03-31 14:50:50|1687.6|1687.6|1688|1687.6|1688|1687.8|1687.6|1687.4|2661
1617202260000|2021-03-31 14:51:00|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.4|4407
1617202270000|2021-03-31 14:51:10|1688.2|1687.8|1688.4|1688|1688.4|1688.2|1688.2|1687.8|2146
1617202280000|2021-03-31 14:51:20|1688.2|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1688|0
1617202290000|2021-03-31 14:51:30|1688.6|1688.2|1688.6|1688.2|1688.6|1688.4|1688.2|1688|2790
1617202300000|2021-03-31 14:51:40|1688.4|1688|1688.8|1688.6|1689|1688.6|1688.4|1688|1678
1617202310000|2021-03-31 14:51:50|1688.6|1688.4|1688.2|1687.8|1688.8|1688.4|1688|1687.6|5296
1617202320000|2021-03-31 14:52:00|1688.4|1688|1687.8|1687.6|1688.4|1688|1687.8|1687.6|1016
1617202330000|2021-03-31 14:52:10|1688|1687.8|1688.2|1687.8|1688.2|1688|1688|1687.6|668
1617202340000|2021-03-31 14:52:20|1688|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.6|0
1617202350000|2021-03-31 14:52:30|1687.8|1687.4|1687.6|1687.2|1688|1687.6|1687.4|1687|2883
1617202360000|2021-03-31 14:52:40|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.4|268
1617202370000|2021-03-31 14:52:50|1687.6|1687.2|1687.2|1686.6|1687.6|1687.4|1686.8|1686.6|3043
1617202380000|2021-03-31 14:53:00|1687|1686.8|1686.8|1686.6|1687.2|1686.8|1686.8|1686.6|0
1617202390000|2021-03-31 14:53:10|1686.6|1686.4|1687|1686.4|1687|1686.6|1686.6|1686.4|366
1617202400000|2021-03-31 14:53:20|1686.8|1686.6|1686|1685.8|1686.8|1686.6|1686|1685.6|9177
1617202410000|2021-03-31 14:53:30|1686.2|1686|1686|1685.6|1686.2|1686|1685.8|1685.6|2468
1617202420000|2021-03-31 14:53:40|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.4|1685.2|1155
1617202430000|2021-03-31 14:53:50|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|71
1617202440000|2021-03-31 14:54:00|1686|1685.6|1685.8|1685.4|1686.2|1686|1685.6|1685.4|5391
1617202450000|2021-03-31 14:54:10|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.2|1685|1482
1617202460000|2021-03-31 14:54:20|1685.2|1685.2|1685.4|1685.2|1685.4|1685.2|1685.2|1685.2|5047
1617202470000|2021-03-31 14:54:30|1685.6|1685.4|1685.8|1685.6|1686|1685.6|1685.4|1685.2|3167
1617202480000|2021-03-31 14:54:40|1686|1685.8|1685.6|1685.2|1686.2|1686|1685.4|1685.2|2796
1617202490000|2021-03-31 14:54:50|1685.8|1685.4|1685.4|1685.2|1686|1685.6|1685.4|1685.2|3871
1617202500000|2021-03-31 14:55:00|1685.2|1685|1685.4|1685|1685.4|1685|1685|1684.8|4861
1617202510000|2021-03-31 14:55:10|1685.2|1685.2|1685.2|1684.8|1685.4|1685.2|1685|1684.8|5288
1617202520000|2021-03-31 14:55:20||1685||1684.8||1685||1684.8|0
1617202530000|2021-03-31 14:55:30|1685.4|1685|1685.4|1685.2|1685.4|1685.2|1685|1684.8|6077
1617202540000|2021-03-31 14:55:40|1685.2|1685|1685|1684.6|1685.4|1685|1685|1684.6|926
1617202550000|2021-03-31 14:55:50|1685.2|1684.8|1684.8|1684.4|1685.2|1684.8|1684.4|1684.2|3311
1617202560000|2021-03-31 14:56:00|1684.6|1684.2|1684.6|1684.4|1684.6|1684.4|1684.4|1684|7356
1617202570000|2021-03-31 14:56:10|1684.8|1684.6|1685|1684.6|1685.2|1685|1684.8|1684.6|4290
1617202580000|2021-03-31 14:56:20|1685.2|1684.8|1685.4|1685|1685.4|1685.2|1684.8|1684.4|17317
1617202590000|2021-03-31 14:56:30|1685.2|1685.2|1684.6|1684.2|1685.4|1685.2|1684.4|1684.2|7324
1617202600000|2021-03-31 14:56:40|1684.4|1683.8|1684.4|1684.2|1684.6|1684.2|1684|1683.8|20034
1617202610000|2021-03-31 14:56:50|1684.6|1684|1684.6|1684.4|1684.8|1684.6|1684.2|1684|3863
1617202620000|2021-03-31 14:57:00|1684.8|1684.6|1684.8|1684.6|1684.8|1684.6|1684.6|1684.6|2000
1617202630000|2021-03-31 14:57:10|1685|1684.8|1685.6|1685.4|1685.6|1685.4|1684.8|1684.8|5918
1617202640000|2021-03-31 14:57:20|1685.8|1685.6|1685.6|1685.4|1686|1685.6|1685.4|1685.2|1600
1617202650000|2021-03-31 14:57:30|1685.8|1685.6|1685.4|1685|1686.2|1685.8|1685.4|1685|11355
1617202660000|2021-03-31 14:57:40|1685.2|1684.8|1685|1684.8|1685.2|1684.8|1685|1684.6|3725
1617202670000|2021-03-31 14:57:50|1685.2|1685|1685|1684.6|1685.4|1685.2|1685|1684.6|1876
1617202680000|2021-03-31 14:58:00|1684.8|1684.4|1684.6|1684.2|1684.8|1684.6|1684.4|1684|1015
1617202690000|2021-03-31 14:58:10|1684.4|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|528
1617202700000|2021-03-31 14:58:20|1684.4|1684.4|1684.8|1684.4|1684.8|1684.6|1684.4|1684.4|422
1617202710000|2021-03-31 14:58:30|1684.6|1684.6|1684.6|1684.2|1685|1684.6|1684.4|1684.2|3834
1617202720000|2021-03-31 14:58:40|1684.4|1684|1684|1683.8|1684.4|1684|1683.8|1683.6|5891
1617202730000|2021-03-31 14:58:50|1684.2|1684|1684.6|1684.4|1684.8|1684.4|1684.2|1684|3096
1617202740000|2021-03-31 14:59:00|1684.8|1684.6|1684.8|1684.4|1685|1684.8|1684.8|1684.4|1293
1617202750000|2021-03-31 14:59:10|1685|1684.6|1685|1684.6|1685|1684.8|1684.6|1684.4|1075
1617202760000|2021-03-31 14:59:20|1684.8|1684.8|1685.4|1685|1685.4|1685.2|1684.6|1684.4|5831
1617202770000|2021-03-31 14:59:30|1685.2|1685.2|1685.2|1684.8|1685.2|1685.2|1685|1684.8|2894
1617202780000|2021-03-31 14:59:40|1685|1684.6|1684.8|1684.4|1685.2|1685|1684.6|1684.4|4844
1617202790000|2021-03-31 14:59:50|1685|1684.6|1685|1684.6|1685.8|1685.4|1685|1684.6|12770
1617202800000|2021-03-31 15:00:00|1684.8|1684.8|1685.2|1684.8|1685.4|1685.2|1684.8|1684.6|2502
1617202810000|2021-03-31 15:00:10|1685.4|1685|1685.2|1684.8|1685.4|1685.2|1685|1684.8|2167
1617202820000|2021-03-31 15:00:20|1685.4|1685|1685.2|1684.8|1685.6|1685.4|1685|1684.8|3453
1617202830000|2021-03-31 15:00:30|1685.4|1685|1685.4|1685|1685.6|1685.2|1685.2|1684.8|5424
1617202840000|2021-03-31 15:00:40|1685.2|1685.2|1685.2|1684.8|1685.4|1685.2|1685|1684.8|5549
1617202850000|2021-03-31 15:00:50|1685|1684.6|1684.8|1684.4|1685|1684.8|1684.6|1684.2|4411
1617202860000|2021-03-31 15:01:00|1684.6|1684.2|1684.2|1683.8|1684.6|1684.2|1684|1683.8|2316
1617202870000|2021-03-31 15:01:10|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|1262
1617202880000|2021-03-31 15:01:20|1684.6|1684.2|1684.8|1684.4|1685|1684.6|1684.4|1684.2|2997
1617202890000|2021-03-31 15:01:30|1684.6|1684.6|1684.4|1684.2|1685|1684.6|1684.4|1684.2|6350
1617202900000|2021-03-31 15:01:40|1684.6|1684|1684.2|1683.8|1684.6|1684.2|1683.8|1683.6|4482
1617202910000|2021-03-31 15:01:50|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|911
1617202920000|2021-03-31 15:02:00|1683.8|1683.4|1683.6|1683.4|1683.8|1683.4|1683.4|1683.2|1967
1617202930000|2021-03-31 15:02:10|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.2|1328
1617202940000|2021-03-31 15:02:20|1683.6|1683.2|1683.2|1682.8|1683.6|1683.4|1683|1682.8|11743
1617202950000|2021-03-31 15:02:30|1683.4|1683.2|1683.4|1683.2|1683.6|1683.4|1683.2|1682.8|9945
1617202960000|2021-03-31 15:02:40|1683.2|1683|1683.4|1683.2|1683.6|1683.4|1683.2|1683|3325
1617202970000|2021-03-31 15:02:50|1683.2|1683|1683|1682.6|1683.4|1683|1683|1682.6|4608
1617202980000|2021-03-31 15:03:00|1682.8|1682.4|1683|1682.6|1683|1682.8|1682.6|1682.4|812
1617202990000|2021-03-31 15:03:10|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.4|1682.2|3302
1617203000000|2021-03-31 15:03:20|1682.4|1682|1682.2|1682|1682.6|1682.4|1682.2|1682|7800
1617203010000|2021-03-31 15:03:30|1682|1681.8|1682.2|1682|1682.4|1682.2|1682|1681.8|3429
1617203020000|2021-03-31 15:03:40|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|4962
1617203030000|2021-03-31 15:03:50|1682.4|1682.2|1682.2|1681.8|1682.4|1682.2|1681.8|1681.6|4842
1617203040000|2021-03-31 15:04:00|1682.4|1682|1682|1681.6|1682.4|1682|1681.8|1681.6|4856
1617203050000|2021-03-31 15:04:10|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1681.8|1681.6|5699
1617203060000|2021-03-31 15:04:20|1682|1681.6|1682.2|1681.8|1682.2|1681.8|1681.6|1681.4|11570
1617203070000|2021-03-31 15:04:30|1682|1681.6|1682.2|1681.8|1682.2|1681.8|1682|1681.6|0
1617203080000|2021-03-31 15:04:40|1682.4|1682|1682.8|1682.4|1682.8|1682.6|1682.4|1682|2401
1617203090000|2021-03-31 15:04:50|1682.6|1682.6|1683.2|1682.8|1683.4|1683.2|1682.6|1682.4|3569
1617203100000|2021-03-31 15:05:00|1683|1683|1683.8|1683.6|1684|1683.6|1683|1683|1789
1617203110000|2021-03-31 15:05:10|1683.6|1683.4|1684|1683.6|1684|1683.6|1683.4|1683.2|3564
1617203120000|2021-03-31 15:05:20|1684.2|1683.8|1683.6|1683.2|1684.2|1683.8|1683.6|1683.2|4420
1617203130000|2021-03-31 15:05:30|1683.8|1683.4|1683.6|1683.4|1683.8|1683.4|1683.4|1683.2|1802
1617203140000|2021-03-31 15:05:40|1683.8|1683.6|1683.4|1683.2|1684|1683.6|1683.2|1683|1600
1617203150000|2021-03-31 15:05:50|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|2398
1617203160000|2021-03-31 15:06:00|1683.8|1683.4|1684.2|1683.8|1684.2|1683.8|1683.8|1683.4|4261
1617203170000|2021-03-31 15:06:10|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1683.6|1683.4|1828
1617203180000|2021-03-31 15:06:20|1684|1684|1684.4|1684|1684.4|1684.2|1684|1683.8|2364
1617203190000|2021-03-31 15:06:30|1684.2|1684.2|1684.6|1684.2|1684.6|1684.2|1684.2|1684.2|650
1617203200000|2021-03-31 15:06:40|1684.4|1684|1683.8|1683.4|1684.4|1684|1683.6|1683.4|5258
1617203210000|2021-03-31 15:06:50|1684|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.6|0
1617203220000|2021-03-31 15:07:00|1683.8|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|702
1617203230000|2021-03-31 15:07:10|1683.8|1683.8|1684|1683.8|1684.2|1684|1683.8|1683.8|1037
1617203240000|2021-03-31 15:07:20|1684.2|1684|1685.2|1685|1685.2|1685|1684.2|1683.8|2415
1617203250000|2021-03-31 15:07:30|1685|1684.8|1685|1684.8|1685.2|1685|1685|1684.8|1002
1617203260000|2021-03-31 15:07:40|1684.8|1684.6|1685|1684.6|1685.2|1685|1684.8|1684.6|912
1617203270000|2021-03-31 15:07:50|1685.2|1684.8|1685|1684.8|1685.6|1685.2|1685|1684.8|5239
1617203280000|2021-03-31 15:08:00|1685.2|1685|1685|1684.8|1685.6|1685.2|1684.8|1684.6|5687
1617203290000|2021-03-31 15:08:10|1685.2|1684.6|1684.6|1684.2|1685.2|1684.6|1684.2|1684|7052
1617203300000|2021-03-31 15:08:20|1684.4|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|484
1617203310000|2021-03-31 15:08:30|1684.2|1684|1684.6|1684.2|1684.6|1684.4|1684.2|1684|938
1617203320000|2021-03-31 15:08:40|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1683.8|5425
1617203330000|2021-03-31 15:08:50|1684.2|1683.8|1684.2|1684|1684.4|1684|1684|1683.8|586
1617203340000|2021-03-31 15:09:00|1684|1683.8|1684.6|1684.2|1684.6|1684.4|1684|1683.8|2127
1617203350000|2021-03-31 15:09:10|1684.4|1684|1684.2|1684|1684.4|1684|1684|1683.8|4501
1617203360000|2021-03-31 15:09:20|1684|1683.8|1684.2|1683.8|1684.4|1684.2|1684|1683.6|5065
1617203370000|2021-03-31 15:09:30|1684.4|1684|1684.4|1684.2|1684.8|1684.4|1684.2|1683.8|2258
1617203380000|2021-03-31 15:09:40|1684.2|1684|1684.6|1684.2|1684.6|1684.4|1684.2|1684|1492
1617203390000|2021-03-31 15:09:50|1684.4|1684|1684.4|1684|1684.6|1684|1684.2|1684|6
1617203400000|2021-03-31 15:10:00|1684.6|1684.2|1684.4|1684.2|1684.6|1684.4|1684.2|1684|3575
1617203410000|2021-03-31 15:10:10|1684.2|1684|1684.8|1684.4|1684.8|1684.4|1684|1683.8|4562
1617203420000|2021-03-31 15:10:20|1685|1684.6|1684.6|1684.4|1685|1684.8|1684.6|1684.4|369
1617203430000|2021-03-31 15:10:30|1684.8|1684.2|1685|1684.6|1685|1684.8|1684.6|1684.2|1575
1617203440000|2021-03-31 15:10:40|1685.2|1684.8|1685.2|1685|1685.2|1685|1685.2|1684.6|2108
1617203450000|2021-03-31 15:10:50|1685|1684.8|1685.8|1685.6|1686.2|1686|1685|1684.8|37753
1617203460000|2021-03-31 15:11:00|1686|1685.8|1685.8|1685.6|1686|1685.8|1685.6|1685.4|4515
1617203470000|2021-03-31 15:11:10|1686|1685.4|1686|1685.8|1686|1685.8|1685.6|1685.4|2921
1617203480000|2021-03-31 15:11:20|1686.2|1686|1686.4|1686|1686.4|1686|1686.2|1686|586
1617203490000|2021-03-31 15:11:30|1686.6|1686.2|1686.4|1686.2|1686.6|1686.4|1686.4|1686|678
1617203500000|2021-03-31 15:11:40|1686.2|1686|1686.6|1686.2|1686.6|1686.4|1686|1685.8|8560
1617203510000|2021-03-31 15:11:50|1686.4|1686.4|1686.4|1686.2|1686.8|1686.6|1686.4|1686.2|1580
1617203520000|2021-03-31 15:12:00|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1686|2358
1617203530000|2021-03-31 15:12:10|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|1235
1617203540000|2021-03-31 15:12:20|1686.2|1686|1686.6|1686.4|1686.8|1686.4|1686.2|1686|5293
1617203550000|2021-03-31 15:12:30|1686.4|1686.2|1686.2|1685.8|1686.6|1686.4|1686|1685.8|10089
1617203560000|2021-03-31 15:12:40|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.4|1685.8|0
1617203570000|2021-03-31 15:12:50|1686.6|1686|1687|1686.8|1687|1686.8|1686.6|1686|3654
1617203580000|2021-03-31 15:13:00|1687.2|1687|1687.2|1686.8|1687.4|1687|1687|1686.8|5071
1617203590000|2021-03-31 15:13:10|1687.4|1687|1687.4|1687.2|1687.6|1687.4|1687.4|1687|481
1617203600000|2021-03-31 15:13:20|1687.2|1687|1687.4|1687|1687.4|1687.2|1687.2|1687|2148
1617203610000|2021-03-31 15:13:30|1687.2|1686.8|1687.4|1687.2|1687.4|1687.2|1687|1686.8|1780
1617203620000|2021-03-31 15:13:40|1687.2|1687|1687.6|1687.4|1687.6|1687.4|1687|1686.8|2129
1617203630000|2021-03-31 15:13:50|1687.8|1687.6|1688.2|1687.8|1688.2|1688|1687.6|1687.4|6100
1617203640000|2021-03-31 15:14:00|1688|1688|1688|1687.8|1688.2|1688|1688|1687.8|1744
1617203650000|2021-03-31 15:14:10|1688.2|1688|1688.2|1687.8|1688.4|1688.2|1688|1687.8|5908
1617203660000|2021-03-31 15:14:20|1688|1688|1688.4|1688.2|1688.6|1688.4|1688|1687.8|3145
1617203670000|2021-03-31 15:14:30|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|2000
1617203680000|2021-03-31 15:14:40|1688.8|1688.4|1688.8|1688.4|1689.2|1688.8|1688.6|1688.4|3018
1617203690000|2021-03-31 15:14:50|1688.6|1688.6|1688.4|1688.2|1688.8|1688.6|1688.2|1688|13955
1617203700000|2021-03-31 15:15:00|1688.6|1688.4|1688|1687.8|1688.8|1688.6|1688|1687.8|5415
1617203710000|2021-03-31 15:15:10|1687.8|1687.6|1688.2|1688|1688.2|1688|1687.8|1687.6|2164
1617203720000|2021-03-31 15:15:20|1688.4|1688.2|1688.6|1688.4|1689|1688.6|1688.4|1688.2|1962
1617203730000|2021-03-31 15:15:30|1688.4|1688.2|1688.2|1687.8|1688.6|1688.2|1688|1687.6|3723
1617203740000|2021-03-31 15:15:40|1688|1687.6|1688|1687.8|1688.2|1687.8|1687.8|1687.6|445
1617203750000|2021-03-31 15:15:50|1688.2|1687.6|1688.6|1688.4|1688.6|1688.4|1688.2|1687.6|1684
1617203760000|2021-03-31 15:16:00|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|675
1617203770000|2021-03-31 15:16:10|1688.4|1688.2|1688|1687.8|1688.4|1688.2|1688|1687.8|465
1617203780000|2021-03-31 15:16:20|1688.2|1688|1688.2|1688|1688.4|1688|1688.2|1687.8|434
1617203790000|2021-03-31 15:16:30|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|1000
1617203800000|2021-03-31 15:16:40|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|1466
1617203810000|2021-03-31 15:16:50|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|1593
1617203820000|2021-03-31 15:17:00|1688.6|1688.6|1689.2|1689|1689.2|1689|1688.6|1688.4|1686
1617203830000|2021-03-31 15:17:10|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|643
1617203840000|2021-03-31 15:17:20|1689.4|1688.8|1689.2|1689|1689.4|1689.2|1689|1688.8|4261
1617203850000|2021-03-31 15:17:30|1689|1688.8|1688.8|1688.4|1689|1688.8|1688.6|1688.4|11163
1617203860000|2021-03-31 15:17:40|1689|1688.6|1689.4|1689|1689.4|1689.2|1688.8|1688.6|1137
1617203870000|2021-03-31 15:17:50|1689.2|1689.2|1689.2|1689|1689.2|1689.2|1689|1688.8|1062
1617203880000|2021-03-31 15:18:00|1689.4|1689.2|1689.2|1688.8|1689.4|1689.2|1689|1688.6|3609
1617203890000|2021-03-31 15:18:10|1689|1688.6|1689.2|1689|1689.2|1689|1689|1688.6|9768
1617203900000|2021-03-31 15:18:20|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|70
1617203910000|2021-03-31 15:18:30|1689|1688.8|1689|1688.8|1689.2|1689|1688.8|1688.6|2129
1617203920000|2021-03-31 15:18:40|1689.2|1688.6|1688.8|1688.4|1689.2|1689|1688.6|1688.2|5275
1617203930000|2021-03-31 15:18:50|1688.6|1688.6|1688.8|1688.6|1689|1688.6|1688.6|1688.4|700
1617203940000|2021-03-31 15:19:00|1688.6|1688.4|1689.2|1689|1689.2|1689|1688.6|1688.4|2076
1617203950000|2021-03-31 15:19:10|1689.4|1689.2|1689.2|1688.8|1689.4|1689.2|1689|1688.8|5082
1617203960000|2021-03-31 15:19:20|1689|1689|1689.6|1689.2|1689.6|1689.2|1689|1689|1671
1617203970000|2021-03-31 15:19:30|1689.8|1689.4|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|2044
1617203980000|2021-03-31 15:19:40|1689.4|1689.4|1689.4|1689|1689.6|1689.4|1689|1688.8|9384
1617203990000|2021-03-31 15:19:50|1689.2|1689.2|1689.6|1689.4|1689.6|1689.4|1689.2|1689.2|849
1617204000000|2021-03-31 15:20:00|1689.8|1689.6|1690.2|1690|1690.2|1690|1689.6|1689.4|13021
1617204010000|2021-03-31 15:20:10|1690|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|3876
1617204020000|2021-03-31 15:20:20|1690.2|1690.2|1690.4|1690|1690.6|1690.4|1690.2|1690|4843
1617204030000|2021-03-31 15:20:30|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1230
1617204040000|2021-03-31 15:20:40|1690.6|1690.2|1691|1690.8|1691|1690.8|1690.6|1690.2|11511
1617204050000|2021-03-31 15:20:50|1691.2|1690.6|1691|1690.6|1691.2|1691|1690.6|1690.4|8913
1617204060000|2021-03-31 15:21:00|1690.8|1690.8|1691.2|1691|1691.4|1691|1690.6|1690.4|8984
1617204070000|2021-03-31 15:21:10|1691|1690.8|1691.2|1690.8|1691.2|1691|1690.8|1690.4|5182
1617204080000|2021-03-31 15:21:20|1691|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|2985
1617204090000|2021-03-31 15:21:30|1690.8|1690.4|1690.8|1690.4|1691|1690.6|1690.6|1690.4|2006
1617204100000|2021-03-31 15:21:40|1690.6|1690.2|1690.2|1690|1690.8|1690.4|1690|1689.6|11175
1617204110000|2021-03-31 15:21:50|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690|1689.8|5224
1617204120000|2021-03-31 15:22:00|1690.2|1690|1690.2|1690|1690.6|1690.2|1690.2|1690|3740
1617204130000|2021-03-31 15:22:10|1690|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|6278
1617204140000|2021-03-31 15:22:20|1690.2|1689.8|1690.6|1690.2|1690.6|1690.4|1689.6|1689.4|25841
1617204150000|2021-03-31 15:22:30|1690.4|1690.4|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|8640
1617204160000|2021-03-31 15:22:40|1690.8|1690.6|1690|1689.6|1690.8|1690.6|1689.8|1689.6|7766
1617204170000|2021-03-31 15:22:50|1689.8|1689.4|1689.2|1689|1689.8|1689.6|1689.2|1689|8175
1617204180000|2021-03-31 15:23:00|1689|1688.8|1689|1688.8|1689.4|1689.2|1689|1688.8|18601
1617204190000|2021-03-31 15:23:10|1689.2|1689|1689.4|1689|1689.4|1689|1688.8|1688.6|1745
1617204200000|2021-03-31 15:23:20|1689.6|1689.2|1688.8|1688.6|1689.6|1689.4|1688.8|1688.6|3685
1617204210000|2021-03-31 15:23:30|1688.6|1688.4|1688.6|1688.4|1689|1688.6|1688.4|1688.2|2048
1617204220000|2021-03-31 15:23:40|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.8|1688.4|554
1617204230000|2021-03-31 15:23:50|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|962
1617204240000|2021-03-31 15:24:00|1689|1688.8|1689|1688.8|1689|1688.8|1688.6|1688.4|1822
1617204250000|2021-03-31 15:24:10|1689.2||1689||1689.2||1689||0
1617204260000|2021-03-31 15:24:20|1688.8|1688.6|1688.6|1688.4|1689|1688.6|1688.6|1688.4|2162
1617204270000|2021-03-31 15:24:30|1688.8|1688.6|1689.2|1688.8|1689.2|1689|1688.8|1688.6|500
1617204280000|2021-03-31 15:24:40|1689.4|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|500
1617204290000|2021-03-31 15:24:50|1689.6|1689.4|1690.2|1690|1690.2|1690|1689.4|1689.2|1771
1617204300000|2021-03-31 15:25:00|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.2|1690|2359
1617204310000|2021-03-31 15:25:10|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|4208
1617204320000|2021-03-31 15:25:20|1690.8|1690.6|1690.8|1690.6|1691|1690.8|1690.6|1690.4|2120
1617204330000|2021-03-31 15:25:30|1691|1690.8|1691|1690.6|1691.2|1691|1690.8|1690.6|4005
1617204340000|2021-03-31 15:25:40|1690.8|1690.8|1691|1690.8|1691.2|1691|1690.8|1690.6|5245
1617204350000|2021-03-31 15:25:50|1691.2|1691|1691.8|1691.4|1691.8|1691.6|1691.2|1691|9457
1617204360000|2021-03-31 15:26:00|1691.6|1691.6|1691.4|1691|1691.8|1691.6|1691|1690.8|6897
1617204370000|2021-03-31 15:26:10|1691.6|1691.2|1691.4|1691|1691.6|1691.4|1691.2|1691|7078
1617204380000|2021-03-31 15:26:20|1691.2|1690.8|1690.2|1689.8|1691.2|1691|1690|1689.8|17427
1617204390000|2021-03-31 15:26:30|1690.4|1690|1690.2|1689.8|1690.6|1690.2|1689.8|1689.6|10506
1617204400000|2021-03-31 15:26:40|1690|1690|1690|1689.6|1690|1690|1689.8|1689.6|1368
1617204410000|2021-03-31 15:26:50|1689.8|1689.8|1689.6|1689.4|1690|1689.8|1689.4|1689.2|7263
1617204420000|2021-03-31 15:27:00|1689.8|1689.6|1689.4|1689.2|1689.8|1689.6|1689.2|1688.8|2695
1617204430000|2021-03-31 15:27:10|1689.2|1689|1689|1688.8|1689.4|1689.2|1688.8|1688.6|4479
1617204440000|2021-03-31 15:27:20|1689.2|1688.6|1689.8|1689.4|1689.8|1689.4|1689.2|1688.6|3123
1617204450000|2021-03-31 15:27:30|1689.6|1689.2|1689.2|1689|1689.6|1689.4|1689.2|1689|463
1617204460000|2021-03-31 15:27:40|1689|1688.8|1689.4|1689.2|1689.4|1689.2|1689|1688.8|3770
1617204470000|2021-03-31 15:27:50|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.4|1689.4|3565
1617204480000|2021-03-31 15:28:00|1689.6|1689.4|1689.4|1689|1689.8|1689.6|1689.2|1689|10310
1617204490000|2021-03-31 15:28:10|1689.2|1688.8|1689.2|1688.8|1689.4|1689|1689|1688.8|3718
1617204500000|2021-03-31 15:28:20|1689.4|1689|1690|1689.8|1690|1689.8|1689.2|1689|986
1617204510000|2021-03-31 15:28:30|1689.8|1689.6|1689.6|1689.2|1690|1689.8|1689.4|1689.2|2903
1617204520000|2021-03-31 15:28:40|1689.8|1689.4|1689.8|1689.6|1690.2|1689.8|1689.8|1689.4|1065
1617204530000|2021-03-31 15:28:50|1690|1689.8|1689.2|1688.8|1690|1689.8|1689.2|1688.8|5200
1617204540000|2021-03-31 15:29:00|1689|1688.6|1689.4|1689.2|1689.6|1689.4|1688.4|1688|8608
1617204550000|2021-03-31 15:29:10|1689.6|1689.4|1690.2|1690|1690.6|1690.2|1689.4|1689.2|19691
1617204560000|2021-03-31 15:29:20|1690|1689.8|1689.6|1689.2|1690|1689.8|1689.2|1689|8608
1617204570000|2021-03-31 15:29:30|1689.4|1689.4|1689.2|1688.8|1689.8|1689.6|1688.8|1688.6|5729
1617204580000|2021-03-31 15:29:40|1689|1688.6|1688.4|1688.2|1689|1688.8|1688.2|1688|3963
1617204590000|2021-03-31 15:29:50|1688.6|1688.4|1687.2|1686.6|1688.6|1688.4|1687|1686.6|5313
1617260400000|2021-04-01 07:00:00|1688.8|1681.6|1683.4|1681.4|1688.8|1681.6|1683.4|1680.2|66325
1617260410000|2021-04-01 07:00:10|1683.2|1682|1682.2|1681|1683.2|1682|1682|1680.8|1223
1617260420000|2021-04-01 07:00:20|1682|1680.8|1681|1680|1682|1681|1680.6|1680|7839
1617260430000|2021-04-01 07:00:30|1680.8|1679.8|1681|1680|1681.4|1680|1680|1679.2|15603
1617260440000|2021-04-01 07:00:40|1681.4|1679.8|1679.8|1678.2|1681.4|1679.8|1679.4|1678.2|4733
1617260450000|2021-04-01 07:00:50|1680|1680|1680.4|1679.2|1680.8|1680|1679.6|1678.6|1073
1617260460000|2021-04-01 07:01:00|1680.2|1678.8|1679.6|1678.2|1680.4|1679.4|1679.4|1678|2991
1617260470000|2021-04-01 07:01:10|1679.8|1678.6|1678.8|1677.6|1680.6|1679.8|1678.2|1677|3901
1617260480000|2021-04-01 07:01:20|1678.6|1677.2|1680.6|1679.8|1680.6|1679.8|1678.4|1677|3170
1617260490000|2021-04-01 07:01:30|1679.8|1679.4|1679.2|1678.4|1680.6|1679.8|1679.2|1678.2|2594
1617260500000|2021-04-01 07:01:40|1679|1678.2|1680|1679|1680.6|1680.2|1678.4|1677.6|3534
1617260510000|2021-04-01 07:01:50|1680.2|1678.8|1680|1679.2|1680.2|1679.2|1680|1678.8|307
1617260520000|2021-04-01 07:02:00|1679.8|1678.8|1678.2|1677.4|1679.8|1679.2|1677.8|1677|7597
1617260530000|2021-04-01 07:02:10|1678.4|1677.6|1682.6|1681.6|1682.6|1681.8|1678.2|1677.6|15221
1617260540000|2021-04-01 07:02:20|1682.4|1681.4|1681.8|1680.6|1682.6|1682|1681.4|1680.4|1161
1617260550000|2021-04-01 07:02:30|1681.6|1680.8|1681.2|1680.2|1682|1681|1680.8|1680.2|500
1617260560000|2021-04-01 07:02:40|1681.4|1680.4|1682|1681|1682|1681|1681.4|1680.4|823
1617260570000|2021-04-01 07:02:50|1682.2|1681.2|1683.2|1682.4|1683.2|1682.6|1682.2|1681.2|1581
1617260580000|2021-04-01 07:03:00|1683|1682.2|1680.4|1679.2|1683|1682.2|1679.8|1679|3551
1617260590000|2021-04-01 07:03:10|1680.2|1679|1681|1680.4|1681|1680.4|1679.6|1679|1607
1617260600000|2021-04-01 07:03:20|1681.4|1680.6|1681.8|1681|1682.4|1681.8|1681.4|1680.6|1286
1617260610000|2021-04-01 07:03:30|1682|1680.8|1681|1680.4|1682|1680.8|1680.6|1680|3942
1617260620000|2021-04-01 07:03:40|1681.6|1680.6|1682.2|1681.2|1682.2|1681.6|1681.2|1680.6|16858
1617260630000|2021-04-01 07:03:50|1683.2|1681.4|1681.8|1681.2|1683.6|1683|1681.8|1681.2|4255
1617260640000|2021-04-01 07:04:00|1682.2|1681.4|1682|1681.2|1682.8|1682|1681.6|1681|6646
1617260650000|2021-04-01 07:04:10|1682.2|1681.4|1681.2|1680.4|1682.4|1681.4|1681|1680|1996
1617260660000|2021-04-01 07:04:20|1681.4|1680|1681.4|1680.4|1682|1681.6|1681.4|1680|1323
1617260670000|2021-04-01 07:04:30|1681.2|1681|1682.6|1681.8|1683.6|1682.8|1681.2|1680.4|13893
1617260680000|2021-04-01 07:04:40|1683|1682|1683.6|1682.8|1683.6|1682.8|1682.8|1682|850
1617260690000|2021-04-01 07:04:50|1683.4|1683|1682.8|1682|1683.6|1683|1682|1681.2|4136
1617260700000|2021-04-01 07:05:00|1683|1682.2|1682.8|1682|1683.2|1682.4|1682.6|1681.4|838
1617260710000|2021-04-01 07:05:10|1682.2|1681.8|1682|1681|1682.8|1682|1682|1680.6|2038
1617260720000|2021-04-01 07:05:20||1680.8||1680.8||1681||1680.8|100
1617260730000|2021-04-01 07:05:30|1681.8|1680.4|1680.2|1679.2|1681.8|1680.6|1679.8|1679.2|59618
1617260740000|2021-04-01 07:05:40|1680.4|1679.4|1680.8|1679.6|1680.8|1679.8|1679.8|1679.2|468
1617260750000|2021-04-01 07:05:50|1681|1679.8|1681|1680.2|1681|1680.2|1681|1679.8|0
1617260760000|2021-04-01 07:06:00|1680.8|1680|1680.6|1680|1680.8|1680.2|1680|1679.6|1850
1617260770000|2021-04-01 07:06:10|1680.4|1679.6|1680.6|1679.8|1680.6|1680|1680.4|1679.6|48
1617260780000|2021-04-01 07:06:20|1680.8|1680|1681.8|1681.2|1681.8|1681.2|1680.8|1680|1543
1617260790000|2021-04-01 07:06:30|1681.6|1681|1681.8|1681.2|1681.8|1681.2|1681.6|1681|293
1617260800000|2021-04-01 07:06:40|1682|1681.4|1683|1682.2|1683.6|1683|1682|1681.4|3839
1617260810000|2021-04-01 07:06:50|1683.2|1682.4|1682|1681.6|1683.2|1682.4|1681.8|1681.2|1191
1617260820000|2021-04-01 07:07:00|1681.8|1681.4|1681.8|1681.2|1682|1681.4|1681.8|1681.2|257
1617260830000|2021-04-01 07:07:10|1682|1681.4|1682|1681.4|1682|1681.4|1682|1681.4|250
1617260840000|2021-04-01 07:07:20|1682.2|1681.6|1681|1680.6|1682.6|1681.8|1680.8|1680.2|13829
1617260850000|2021-04-01 07:07:30|1681.2|1680.8|1681.6|1681|1681.8|1681|1681.2|1680.8|258
1617260860000|2021-04-01 07:07:40|1681.8|1681.2|1682|1681.4|1682|1681.4|1681.8|1681.2|447
1617260870000|2021-04-01 07:07:50|1681.8|1681.2|1681.8|1681.2|1681.8|1681.2|1681.4|1680.2|516
1617260880000|2021-04-01 07:08:00|1681.6|1681|1682|1681.4|1682.6|1681.6|1681.6|1681|5984
1617260890000|2021-04-01 07:08:10|1681.8|1681.2|1681.6|1681|1681.8|1681.2|1680.8|1680.2|3509
1617260900000|2021-04-01 07:08:20|1681.4|1680.8|1679.4|1679|1681.4|1680.8|1679.4|1679|25111
1617260910000|2021-04-01 07:08:30|1679.6|1679.2|1680.4|1680|1680.6|1680|1679.6|1679.2|3514
1617260920000|2021-04-01 07:08:40|1680.2|1680.2|1679.8|1679|1680.2|1680.2|1679.8|1679|675
1617260930000|2021-04-01 07:08:50|||||||||500
1617260940000|2021-04-01 07:09:00|1679.6|1678.6|1679|1678.2|1679.6|1678.6|1679|1678.2|11584
1617260950000|2021-04-01 07:09:10|1679.2|1678.4|1679.6|1678.8|1679.6|1679.2|1679.2|1678.4|2793
1617260960000|2021-04-01 07:09:20|1679.4|1679|1678.6|1678.2|1679.6|1679.2|1678.6|1678.2|2528
1617260970000|2021-04-01 07:09:30|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.6|1678.4|0
1617260980000|2021-04-01 07:09:40|1679|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.4|978
1617260990000|2021-04-01 07:09:50|1679.2|1678.4|1678.8|1678.2|1680|1679.4|1678.8|1678.2|9527
1617261000000|2021-04-01 07:10:00|1679.2|1678.4|1678|1677.4|1679.4|1678.8|1677.4|1677.2|14277
1617261010000|2021-04-01 07:10:10|1678.2|1677.2|1678.8|1678.2|1678.8|1678.2|1678.2|1677.2|0
1617261020000|2021-04-01 07:10:20|1679|1678.4|1679|1678.4|1679.4|1678.8|1678.4|1677.8|251
1617261030000|2021-04-01 07:10:30|1678.8|1678.2|1679|1678.4|1679|1678.4|1678.8|1678.2|900
1617261040000|2021-04-01 07:10:40|1678.8|1678.2|1678.8|1678.2|1679|1678.8|1678.2|1677.8|2576
1617261050000|2021-04-01 07:10:50|1679|1678.4|1678.4|1678|1679|1678.4|1678|1677.6|1618
1617261060000|2021-04-01 07:11:00|1678.6|1678.2|1679.8|1679.4|1680|1679.4|1678.4|1678|14532
1617261070000|2021-04-01 07:11:10|1679.6|1679|1679.4|1678.6|1680|1679.4|1679|1678.6|1467
1617261080000|2021-04-01 07:11:20|1679.8|1678.8|1680.2|1679.8|1680.4|1679.8|1679.8|1678.8|5385
1617261090000|2021-04-01 07:11:30|1680|1679.6|1677.8|1677.2|1680|1679.6|1677.8|1677.2|3426
1617261100000|2021-04-01 07:11:40|1678|1677.4|1678|1677.4|1678|1677.4|1677.8|1677.4|0
1617261110000|2021-04-01 07:11:50|1677.8|1677.6|1677.2|1676.8|1678|1677.8|1676.8|1676.4|13113
1617261120000|2021-04-01 07:12:00|1677|1676.6|1677|1676.4|1677.8|1677|1677|1676.4|2572
1617261130000|2021-04-01 07:12:10|1677.2|1676.6|1678|1677.6|1678|1677.6|1677.2|1676.6|3072
1617261140000|2021-04-01 07:12:20|1678.2|1677.8|1679.4|1679|1679.6|1679|1678.2|1677.8|6623
1617261150000|2021-04-01 07:12:30|1679.6|1679.2|1679|1678.6|1679.6|1679.2|1679|1678.6|11765
1617261160000|2021-04-01 07:12:40|1678.8|1678.8|1679|1678.8|1679|1678.8|1678.8|1678.6|2156
1617261170000|2021-04-01 07:12:50|1679.2|1678.6|1680.4|1680|1680.6|1680|1679|1678.6|14265
1617261180000|2021-04-01 07:13:00|1680.2|1679.8|1680|1679.6|1680.2|1680|1679.4|1678.8|870
1617261190000|2021-04-01 07:13:10|1680.2|1679.8|1680.6|1680.2|1680.6|1680.2|1680.2|1679.8|1173
1617261200000|2021-04-01 07:13:20|1680.8|1680.4|1681|1680.4|1681.2|1680.8|1680.8|1680.4|5420
1617261210000|2021-04-01 07:13:30|1680.8|1680.6|1680.6|1680.2|1680.8|1680.6|1680.6|1680|353
1617261220000|2021-04-01 07:13:40|1680.8|1680.4|1681|1680.2|1681|1680.4|1680.6|1680|4500
1617261230000|2021-04-01 07:13:50|1681.2|1680.4|1680.8|1680.4|1681.2|1680.8|1680.6|1680.2|2500
1617261240000|2021-04-01 07:14:00|1680.6|1680.2|1680.6|1680.2|1680.8|1680.6|1680.4|1680.2|7842
1617261250000|2021-04-01 07:14:10|1680.8|1680|1679.2|1678.8|1680.8|1680.4|1679.2|1678.8|9830
1617261260000|2021-04-01 07:14:20|1679.4|1679|1680.8|1680.4|1680.8|1680.4|1679.4|1679|1189
1617261270000|2021-04-01 07:14:30|1681|1680.6|1682.2|1681.8|1682.4|1681.8|1681|1680.6|1425
1617261280000|2021-04-01 07:14:40|1682.4|1681.6|1682|1681.6|1682.4|1682|1682|1681.6|332
1617261290000|2021-04-01 07:14:50|1682.4|1681.8|1682.6|1681.8|1682.8|1682|1681.8|1681.6|6445
1617261300000|2021-04-01 07:15:00|1682.8|1682|1682|1681.6|1683|1682.2|1682|1681.6|1973
1617261310000|2021-04-01 07:15:10|1681.8|1681.8|1682|1681.6|1682.2|1682|1681.8|1681.4|1487
1617261320000|2021-04-01 07:15:20|1681.8|1681.8|1682.8|1682|1682.8|1682.2|1681.8|1681.4|1925
1617261330000|2021-04-01 07:15:30|1682.6|1681.8|1682.4|1682|1682.8|1682.4|1682.2|1681.6|6350
1617261340000|2021-04-01 07:15:40|1682.2|1681.8|1681.2|1680.8|1682.2|1681.8|1680.8|1680.4|22515
1617261350000|2021-04-01 07:15:50|1681.4|1681|1681.4|1681|1682|1681.8|1681.4|1680.8|1549
1617261360000|2021-04-01 07:16:00|1681.2|1680.8|1681.4|1681|1681.6|1681.2|1681|1680.6|451
1617261370000|2021-04-01 07:16:10|1681.6|1681.2|1681.2|1680.8|1681.8|1681.2|1681|1680.8|1355
1617261380000|2021-04-01 07:16:20|1681.4|1681|1682|1681.6|1682|1681.6|1681.4|1680.8|592
1617261390000|2021-04-01 07:16:30|1682.2|1681.8|1681.4|1681|1682.6|1682.2|1681.4|1681|10219
1617261400000|2021-04-01 07:16:40|1681.2|1680.8|1680.4|1680|1681.2|1680.8|1680|1679.6|10189
1617261410000|2021-04-01 07:16:50|1680.6|1680.2|1680.6|1680.2|1681|1680.6|1680.2|1680|2231
1617261420000|2021-04-01 07:17:00|1680.4|1680|1679.4|1679|1680.6|1680.2|1679.2|1678.8|4912
1617261430000|2021-04-01 07:17:10|1679.6|1678.8|1678.4|1678.2|1679.6|1678.8|1678.2|1678|2084
1617261440000|2021-04-01 07:17:20|1678.6|1678|1678.4|1678|1678.6|1678|1677.8|1677.4|4505
1617261450000|2021-04-01 07:17:30|1678.2|1677.8|1677.6|1677.4|1678.2|1677.8|1676.8|1676.4|24641
1617261460000|2021-04-01 07:17:40|1677.4|1677.2|1676.8|1676.4|1677.4|1677.2|1676.8|1676.4|1887
1617261470000|2021-04-01 07:17:50|1676.6|1676.2|1676.4|1676.2|1676.6|1676.2|1676.2|1676|13799
1617261480000|2021-04-01 07:18:00|1676.2|1676|1676.8|1676.6|1678|1677.6|1676.2|1676|8047
1617261490000|2021-04-01 07:18:10|1677|1676.8|1676.8|1676.6|1677|1676.8|1676.8|1676.6|400
1617261500000|2021-04-01 07:18:20|1677|1676.8|1677.8|1677.4|1678.2|1677.8|1677|1676.6|3512
1617261510000|2021-04-01 07:18:30|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677|1676.8|3590
1617261520000|2021-04-01 07:18:40|1677.4|1677.4|1677.4|1677|1677.4|1677.4|1677.2|1677|1187
1617261530000|2021-04-01 07:18:50|1677.6|1677.2|1677.2|1676.8|1677.6|1677.2|1677|1676.8|2301
1617261540000|2021-04-01 07:19:00|1677|1677|1677.2|1677|1677.2|1677|1676.8|1676.6|4066
1617261550000|2021-04-01 07:19:10|1677|1676.8|1676.8|1676.2|1677|1676.8|1676.6|1676.2|6200
1617261560000|2021-04-01 07:19:20|1677|1676.4|1677|1676.4|1677|1676.8|1676.8|1676.4|900
1617261570000|2021-04-01 07:19:30|1676.8|1676.6|1677.6|1677.2|1677.6|1677.2|1676.8|1676.6|2274
1617261580000|2021-04-01 07:19:40|1677.4|1677|1676.8|1676.4|1677.4|1677|1676.8|1676.4|375
1617261590000|2021-04-01 07:19:50|1677|1676.6|1677.2|1676.8|1677.2|1677|1677|1676.6|0
1617261600000|2021-04-01 07:20:00|1677.4|1677|1679.2|1678.8|1679.2|1678.8|1677.4|1677|2395
1617261610000|2021-04-01 07:20:10|1679|1678.6|1678.8|1678.2|1679|1678.6|1678.4|1678.2|769
1617261620000|2021-04-01 07:20:20|1678.6|1678|1677.8|1677.4|1678.6|1678|1677.6|1677.4|2735
1617261630000|2021-04-01 07:20:30|1678|1677.6|1678.6|1678|1678.6|1678.4|1678|1677.6|1288
1617261640000|2021-04-01 07:20:40|1678.4|1677.8|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|500
1617261650000|2021-04-01 07:20:50|1678.2|1678|1678|1677.8|1678.4|1678|1677.6|1677.4|2768
1617261660000|2021-04-01 07:21:00|1677.8|1677.6|1678.6|1678.2|1678.8|1678.4|1677.4|1677|5186
1617261670000|2021-04-01 07:21:10|1678.4|1678|1679|1678.6|1679|1678.8|1678.4|1678|2436
1617261680000|2021-04-01 07:21:20|1679.2|1678.8|1679.6|1679|1680.2|1679.4|1679.2|1678.8|353
1617261690000|2021-04-01 07:21:30|1679.4|1679.2|1680.4|1680|1680.6|1680|1679.2|1679.2|2032
1617261700000|2021-04-01 07:21:40|1680|1679.8|1679.6|1679.2|1680|1679.8|1679.4|1679|917
1617261710000|2021-04-01 07:21:50|1679.4|1679.4|1678.8|1678.2|1679.4|1679.4|1678.2|1678|4181
1617261720000|2021-04-01 07:22:00|1678.6|1678.4|1679|1678.8|1679.4|1679|1678.6|1678.2|3173
1617261730000|2021-04-01 07:22:10|1679.2|1679|1679.6|1679.2|1680|1679.6|1679.2|1679|982
1617261740000|2021-04-01 07:22:20|1679.8|1679.4|1679.4|1679|1679.8|1679.6|1679.2|1679|1363
1617261750000|2021-04-01 07:22:30|1679.2|1678.8|1679.2|1678.8|1679.2|1679|1679|1678.6|750
1617261760000|2021-04-01 07:22:40|1679.4|1679|1678.8|1678.4|1679.4|1679.2|1678.6|1678.4|5090
1617261770000|2021-04-01 07:22:50|1678.6|1678.2|1678.6|1678.2|1678.8|1678.4|1678.2|1678|4565
1617261780000|2021-04-01 07:23:00|1678.8|1678.4|1678.8|1678.2|1679|1678.8|1678.6|1678.2|1394
1617261790000|2021-04-01 07:23:10|1678.6|1678|1678.4|1678|1678.6|1678|1678.2|1678|366
1617261800000|2021-04-01 07:23:20|1678.6|1678.2|1678.6|1678.2|1678.8|1678.4|1678.4|1678|2046
1617261810000|2021-04-01 07:23:30|1678.4|1678|1678.8|1678.4|1678.8|1678.4|1678|1677.8|5216
1617261820000|2021-04-01 07:23:40|1678.6|1678.2|1678.4|1677.8|1678.6|1678.2|1678.4|1677.8|644
1617261830000|2021-04-01 07:23:50|1678.6|1678|1678.4|1678|1678.6|1678.2|1678.4|1678|2673
1617261840000|2021-04-01 07:24:00|1678.2|1677.8|1678.6|1678.2|1678.6|1678.4|1678.2|1677.8|190
1617261850000|2021-04-01 07:24:10|1678.4|1678|1678.2|1677.8|1678.6|1678|1678.2|1677.8|0
1617261860000|2021-04-01 07:24:20|1678.4|1678|1678|1677.8|1678.4|1678|1678|1677.8|285
1617261870000|2021-04-01 07:24:30|1678.2|1678|1677.4|1677|1678.2|1678|1677.4|1677|2515
1617261880000|2021-04-01 07:24:40|1677.6|1677.2|1678|1677.4|1678.4|1678|1677.6|1677.2|3066
1617261890000|2021-04-01 07:24:50||1677.6||1677.8||1677.8||1677.6|0
1617261900000|2021-04-01 07:25:00|1677.8|1677.6|1677.8|1677.6|1678|1677.8|1677.6|1677.4|736
1617261910000|2021-04-01 07:25:10|1677.6|1677.4|1678.2|1678|1678.8|1678.4|1677.6|1677.4|1783
1617261920000|2021-04-01 07:25:20|1678.4|1678.2|1678|1677.8|1678.4|1678.2|1678|1677.6|1996
1617261930000|2021-04-01 07:25:30|1678.2|1677.6|1678.4|1677.8|1678.4|1677.8|1678.2|1677.6|140
1617261940000|2021-04-01 07:25:40|1678.6|1678|1679.4|1679.2|1679.6|1679.2|1678.6|1678|884
1617261950000|2021-04-01 07:25:50|1679.2|1679|1679.2|1678.8|1679.4|1679|1679.2|1678.8|59
1617261960000|2021-04-01 07:26:00|1679.4|1679|1680.6|1679.8|1680.6|1680|1679.4|1679|3555
1617261970000|2021-04-01 07:26:10|1680.8|1680|1680.4|1680|1680.8|1680.4|1680.2|1680|15579
1617261980000|2021-04-01 07:26:20|1680.2|1680.2|1680.2|1679.8|1680.6|1680.4|1680|1679.8|1583
1617261990000|2021-04-01 07:26:30|1680.4|1680|1680.4|1680|1680.4|1680|1680.4|1680|0
1617262000000|2021-04-01 07:26:40|1680.2|1680.2|1680.8|1680.4|1680.8|1680.4|1680.2|1680|2152
1617262010000|2021-04-01 07:26:50|1680.6|1680.2|1680.4|1680.2|1680.6|1680.2|1680.2|1680|3760
1617262020000|2021-04-01 07:27:00|1680.6|1680.4|1680.8|1680.2|1680.8|1680.4|1680.6|1680.2|110
1617262030000|2021-04-01 07:27:10|1680.6|1680|1680.6|1680.2|1680.6|1680.2|1680.2|1680|350
1617262040000|2021-04-01 07:27:20|1680.4|1680|1680.2|1679.8|1680.4|1680|1680|1679.6|4249
1617262070000|2021-04-01 07:27:50|1680.4|1680|1679.4|1679|1680.6|1680.2|1679.2|1679|3501
1617262080000|2021-04-01 07:28:00|1679.6|1679.2|1680.2|1679.8|1680.2|1679.8|1679.4|1679|2845
1617262090000|2021-04-01 07:28:10|1680|1679.6|1680|1679.4|1680.2|1680|1680|1679.4|4388
1617262100000|2021-04-01 07:28:20|1679.8||1679.8||1680||1679.8||0
1617262110000|2021-04-01 07:28:30|1679.6|1679.2|1679.4|1678.8|1679.6|1679.2|1679.2|1678.8|8585
1617262120000|2021-04-01 07:28:40|1679.6|1679|1679.6|1679.2|1679.6|1679.2|1679.6|1679|1000
1617262130000|2021-04-01 07:28:50|1679.8|1679.6|1679.4|1679|1679.8|1679.6|1679.2|1679|2815
1617262140000|2021-04-01 07:29:00||1679.2||1679||1679.2||1679|600
1617262150000|2021-04-01 07:29:10|1679.2|1679.2|1679|1678.6|1679.2|1679.2|1678.8|1678.6|1848
1617262160000|2021-04-01 07:29:20|1679.2|1678.8|1679|1678.6|1679.4|1679|1679|1678.6|1842
1617262170000|2021-04-01 07:29:30|1678.8||1678.8||1678.8||1678.8||163
1617262180000|2021-04-01 07:29:40|1678.6|1678.4|1678.8|1678.4|1678.8|1678.6|1678.4|1678|6881
1617262190000|2021-04-01 07:29:50|1679|1678.6|1679.2|1678.8|1679.6|1679|1679|1678.6|1658
1617262200000|2021-04-01 07:30:00|1679|1679|1679.2|1679|1679.2|1679|1679|1678.8|1710
1617262210000|2021-04-01 07:30:10|1679.6|1679.2|1679|1678.6|1679.6|1679.2|1678.8|1678.4|5171
1617262220000|2021-04-01 07:30:20|1678.8|1678.8|1678.4|1678|1678.8|1678.8|1678.2|1678|2213
1617262230000|2021-04-01 07:30:30|1678.6|1678.2|1678|1677.8|1678.6|1678.4|1678|1677.6|2979
1617262240000|2021-04-01 07:30:40|1678.2|1678|1678.2|1678|1678.2|1678|1678|1678|771
1617262250000|2021-04-01 07:30:50|1678|1677.8|1678.4|1678|1678.4|1678.2|1678|1677.8|418
1617262260000|2021-04-01 07:31:00|1678.6|1678.2|1678.6|1678.4|1679|1678.8|1678.4|1678.2|2204
1617262270000|2021-04-01 07:31:10|1678.8|1678.2|1679|1678.6|1679|1678.6|1678.6|1678.2|2253
1617262280000|2021-04-01 07:31:20|1679.2|1678.8|1679.6|1679.2|1679.6|1679.2|1679|1678.8|2416
1617262290000|2021-04-01 07:31:30|1679.4|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|409
1617262300000|2021-04-01 07:31:40|1679.4|1679|1679|1678.6|1679.4|1679|1678.8|1678.6|1263
1617262310000|2021-04-01 07:31:50|1679.2|1679|1679.4|1679|1679.4|1679|1679.2|1679|0
1617262320000|2021-04-01 07:32:00|1679.2|1679.2|1678.8|1678.4|1679.2|1679.2|1678.8|1678.4|1938
1617262340000|2021-04-01 07:32:20|1679|1678.6|1678.8|1678.4|1679.6|1679.2|1678.8|1678.4|6695
1617262350000|2021-04-01 07:32:30|1678.6|1678.6|1679|1678.8|1679.2|1678.8|1678.6|1678.4|1077
1617262360000|2021-04-01 07:32:40|1679.2|1679|1678.6|1678.2|1679.2|1679|1678|1677.8|9417
1617262370000|2021-04-01 07:32:50|1678.8|1678.4|1679|1678.4|1679|1678.4|1678.8|1678.4|0
1617262380000|2021-04-01 07:33:00|1678.8|1678.6|1678.8|1678.2|1679|1678.8|1678.8|1678.2|1425
1617262390000|2021-04-01 07:33:10|1678.6|1678.6|1678.4|1678.2|1678.6|1678.6|1678.2|1678|252
1617262400000|2021-04-01 07:33:20|1678.6|1678.4|1678.6|1678.4|1679|1678.6|1678.6|1678.4|203
1617262410000|2021-04-01 07:33:30|1678.8|1678.6|1678.6|1678.2|1679|1678.6|1678.4|1678.2|2880
1617262420000|2021-04-01 07:33:40|1678.4|1678|1678.6|1678.2|1678.6|1678.2|1678.4|1678|1000
1617262430000|2021-04-01 07:33:50|1678.8|1678.4|1679.2|1679|1679.8|1679.6|1678.8|1678.4|4648
1617262440000|2021-04-01 07:34:00|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|661
1617262450000|2021-04-01 07:34:10|1679.2|1679.2|1679.8|1679.4|1679.8|1679.4|1679.2|1679|1277
1617262460000|2021-04-01 07:34:20|1680|1679.6|1680.4|1680.2|1680.6|1680.4|1680|1679.6|2843
1617262470000|2021-04-01 07:34:30|1680.6|1680.4|1681.6|1681.4|1682|1681.8|1680.6|1680.2|5703
1617262480000|2021-04-01 07:34:40|1681.8|1681.6|1681|1680.6|1682|1681.6|1680.8|1680.4|4754
1617262490000|2021-04-01 07:34:50|1680.8|1680.8|1681.6|1681.2|1681.6|1681.2|1680.8|1680.8|507
1617262500000|2021-04-01 07:35:00|1681.8|1681.4|1681.2|1681|1681.8|1681.6|1681.2|1681|339
1617262510000|2021-04-01 07:35:10|1681|1680.8|1680.6|1680.2|1681|1680.8|1680.4|1680.2|1945
1617262520000|2021-04-01 07:35:20|1680.8|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.2|1405
1617262530000|2021-04-01 07:35:30|1681|1680.6|1681.2|1681|1681.4|1681.2|1680.8|1680.6|2478
1617262540000|2021-04-01 07:35:40|1681.4|1680.8|1680.8|1680.6|1681.4|1681|1680.8|1680.6|2692
1617262550000|2021-04-01 07:35:50|1681|1680.8|1681.4|1681|1681.4|1681|1680.8|1680.6|5534
1617262560000|2021-04-01 07:36:00|1681.6|1681.2|1681.2|1681|1681.6|1681.2|1681.2|1681|814
1617262570000|2021-04-01 07:36:10|1681.4|1680.8|1681|1680.8|1681.4|1681.2|1681|1680.8|2151
1617262580000|2021-04-01 07:36:20|1681.2|1681|1680.8|1680.6|1681.4|1681.2|1680.8|1680.6|2937
1617262590000|2021-04-01 07:36:30|1680.6|1680.4|1681.6|1681.2|1681.6|1681.2|1680.6|1680.4|4898
1617262600000|2021-04-01 07:36:40|1681.4|1681|1680.8|1680.4|1681.4|1681.2|1680.8|1680.4|870
1617262610000|2021-04-01 07:36:50||1680.6||1680.4||1680.6||1680.4|0
1617262620000|2021-04-01 07:37:00|1680.6||1680.8||1680.8||1680.6||230
1617262630000|2021-04-01 07:37:10|1680.6|1680.2|1680.4|1680.2|1680.6|1680.2|1680.2|1680|1559
1617262640000|2021-04-01 07:37:20|1680.6|1680.4|1680.8|1680.4|1681|1680.4|1680.6|1680.2|264
1617262650000|2021-04-01 07:37:30|1681|1680.6|1681|1680.6|1681.2|1680.8|1681|1680.6|805
1617262660000|2021-04-01 07:37:40||1680.4||1680.4||1680.4||1680.4|0
1617262670000|2021-04-01 07:37:50||1680.6||1680.6||1680.6||1680.6|0
1617262680000|2021-04-01 07:38:00|1680.8|1680.4|1681|1680.6|1681|1680.6|1680.6|1680.4|1296
1617262690000|2021-04-01 07:38:10|1681.2|1680.8|1681.4|1681|1681.6|1681.2|1681.2|1680.8|0
1617262700000|2021-04-01 07:38:20|1681.6|1681.2|1681.6|1681.4|1681.6|1681.4|1681.6|1681.2|300
1617262710000|2021-04-01 07:38:30|1681.4|1681.2|1681.4|1681.2|1681.6|1681.2|1681.4|1681.2|1389
1617262720000|2021-04-01 07:38:40|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|1680.8|1680.6|3454
1617262730000|2021-04-01 07:38:50|1681|1680.4|1680.8|1680.4|1681.2|1680.8|1680.4|1680.2|5214
1617262740000|2021-04-01 07:39:00|1681|1680.2|1681|1680.6|1681|1680.8|1681|1680.2|0
1617262750000|2021-04-01 07:39:10|1680.8|1680.4|1681|1680.8|1681|1680.8|1680.4|1680.2|2346
1617262760000|2021-04-01 07:39:20|1680.8|1680.6|1681|1680.6|1681|1680.8|1680.8|1680.6|0
1617262770000|2021-04-01 07:39:30|1680.8|1680.8|1680.8|1680.4|1680.8|1680.8|1680.8|1680.4|1710
1617262780000|2021-04-01 07:39:40|1681|1680.6|1681.2|1680.6|1681.2|1680.6|1681|1680.6|0
1617262790000|2021-04-01 07:39:50|1681|1680.8|1681.4|1681|1681.4|1681.2|1681|1680.8|760
1617262800000|2021-04-01 07:40:00|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1680.8|1680.6|1194
1617262810000|2021-04-01 07:40:10|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1680.8|1680.6|3995
1617262820000|2021-04-01 07:40:20|1681|1680.6|1680.8|1680.6|1681|1680.6|1680.8|1680.6|507
1617262830000|2021-04-01 07:40:30|1681|1680.8|1681|1680.8|1681.2|1681|1680.8|1680.6|5116
1617262840000|2021-04-01 07:40:40|1680.8|1680.6|1681|1680.6|1681|1680.6|1680.8|1680.4|892
1617262850000|2021-04-01 07:40:50|1680.8|1680.4|1681|1680.6|1681|1680.8|1680.8|1680.4|0
1617262860000|2021-04-01 07:41:00|1681.2|1680.8|1681.2|1680.8|1681.8|1681.4|1681|1680.8|1307
1617262870000|2021-04-01 07:41:10|1681|1680.6|1681|1680.6|1681|1680.6|1680.8|1680.4|298
1617262880000|2021-04-01 07:41:20|1681.2|1680.8|1681.4|1681|1681.4|1681|1681.2|1680.8|600
1617262890000|2021-04-01 07:41:30|1681.6|1681.2|1681.4|1681.2|1681.6|1681.4|1681.4|1681|1100
1617262900000|2021-04-01 07:41:40|1681.6||1681.4||1681.6||1681.4||0
1617262910000|2021-04-01 07:41:50|1681.2|1681|1681.2|1681|1681.2|1681|1681.2|1680.8|4964
1617262920000|2021-04-01 07:42:00|1681.4|1681.2|1681.2|1680.8|1681.4|1681.2|1681|1680.6|2454
1617262930000|2021-04-01 07:42:10|1681.4|1681|1682|1681.6|1682|1681.8|1681.4|1681|2407
1617262940000|2021-04-01 07:42:20|1681.8|1681.4|1682|1681.8|1682|1681.8|1681.6|1681.4|788
1617262950000|2021-04-01 07:42:30|1681.8|1681.6|1681.8|1681.4|1682.2|1681.8|1681.8|1681.4|2779
1617262960000|2021-04-01 07:42:40|1682|1681.6|1682.8|1682.4|1682.8|1682.6|1682|1681.4|1012
1617262970000|2021-04-01 07:42:50|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.2|1682|1174
1617262980000|2021-04-01 07:43:00|1683|1682.6|1683.8|1683.4|1683.8|1683.6|1683|1682.6|14877
1617262990000|2021-04-01 07:43:10|1683.6|1683.6|1684.4|1684.2|1684.8|1684.4|1683.6|1683.6|1312
1617263000000|2021-04-01 07:43:20|1684.2|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|2185
1617263010000|2021-04-01 07:43:30|1684.2|1683.8|1684|1683.8|1684.4|1684|1683.8|1683.6|14875
1617263020000|2021-04-01 07:43:40|1684.2|1684|1684.4|1684|1684.8|1684.4|1684.2|1684|25365
1617263030000|2021-04-01 07:43:50|1684.2|1683.8|1684.2|1684|1684.2|1684|1684.2|1683.8|200
1617263040000|2021-04-01 07:44:00|1684|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.6|1885
1617263050000|2021-04-01 07:44:10|1684.2|1684|1684.8|1684.4|1684.8|1684.6|1684.2|1684|3170
1617263060000|2021-04-01 07:44:20|1685|1684.6|1684.4|1684|1685|1684.8|1684.2|1684|4145
1617263070000|2021-04-01 07:44:30|1684.6|1683.8|1684.2|1683.8|1684.6|1684|1684.2|1683.8|1905
1617263080000|2021-04-01 07:44:40|1684|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.4|389
1617263090000|2021-04-01 07:44:50|1684.2|1683.8|1684.2|1683.8|1684.4|1684.2|1684.2|1683.6|1236
1617263100000|2021-04-01 07:45:00|1684.4|1684|1684.2|1683.8|1685|1684.6|1684.2|1683.8|4136
1617263110000|2021-04-01 07:45:10|1684|1683.6|1683.6|1683.2|1684|1683.6|1683.6|1683.2|1094
1617263120000|2021-04-01 07:45:20|1683.8|1683.4|1683.4|1683|1683.8|1683.4|1683.4|1683|500
1617263130000|2021-04-01 07:45:30|1683.2|1682.8|1683|1682.6|1683.2|1682.8|1682.8|1682.6|2207
1617263140000|2021-04-01 07:45:40||1682.8||1682.8||1682.8||1682.6|0
1617263150000|2021-04-01 07:45:50|1683.2|1683|1683.2|1683|1683.2|1683|1683.2|1682.8|208
1617263160000|2021-04-01 07:46:00|1683.4|1683.2|1683.6|1683.2|1683.6|1683.2|1683.2|1683|2129
1617263170000|2021-04-01 07:46:10|1683.4|1683|1683.6|1683.2|1683.6|1683.2|1682.8|1682.6|1428
1617263180000|2021-04-01 07:46:20|1683.4|1683|1682.8|1682.6|1683.4|1683.2|1682.6|1682.4|4562
1617263190000|2021-04-01 07:46:30|1683|1682.4|1684|1683.4|1684|1683.4|1682.6|1682.4|7065
1617263200000|2021-04-01 07:46:40|1683.8|1683.6|1683.8|1683.4|1684|1683.8|1683.8|1683.4|1464
1617263210000|2021-04-01 07:46:50|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|0
1617263220000|2021-04-01 07:47:00|1683.8|1683.8|1684.6|1684.2|1684.8|1684.4|1683.8|1683.8|13430
1617263230000|2021-04-01 07:47:10|1684.8|1684.4|1685|1684.6|1685|1684.8|1684.8|1684.4|846
1617263240000|2021-04-01 07:47:20|1685.4|1684.8|1686|1685.8|1686|1685.8|1685.2|1684.8|4658
1617263250000|2021-04-01 07:47:30|1685.8|1685.6|1685.8|1685.4|1685.8|1685.8|1685.6|1685.4|3801
1617263260000|2021-04-01 07:47:40|1685.6|1685.2|1685.2|1685|1685.6|1685.2|1685.2|1685|16796
1617263270000|2021-04-01 07:47:50|1685.4|1685.2|1685.4|1685|1685.8|1685.4|1685.4|1685|2005
1617263280000|2021-04-01 07:48:00|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1685|1684.6|727
1617263290000|2021-04-01 07:48:10|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|305
1617263300000|2021-04-01 07:48:20|1684.4|1684.4|1685.2|1684.6|1685.2|1684.8|1684.4|1684.2|900
1617263320000|2021-04-01 07:48:40|1685|1685|1685|1684.6|1685|1685|1684.8|1684.6|4000
1617263330000|2021-04-01 07:48:50|1684.8|1684.8|1685|1684.8|1685|1684.8|1684.8|1684.8|0
1617263340000|2021-04-01 07:49:00|1685.2|1685|1685.2|1685|1685.6|1685.2|1685.2|1685|6016
1617263350000|2021-04-01 07:49:10|1685|1684.6|1685|1684.6|1685|1684.8|1684.6|1684.4|5619
1617263360000|2021-04-01 07:49:20|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1684.8|1684.6|2067
1617263370000|2021-04-01 07:49:30|1685||1685.4||1685.4||1685||429
1617263380000|2021-04-01 07:49:40|1685.6|1685|1685.6|1685|1685.6|1685|1685.6|1684.8|0
1617263390000|2021-04-01 07:49:50|1685.8|1685.2|1685.8|1685.4|1685.8|1685.6|1685.4|1685.2|2058
1617263400000|2021-04-01 07:50:00|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|1796
1617263410000|2021-04-01 07:50:10|1685.6|1685.2|1685.4|1685|1685.8|1685.4|1685.2|1685|3899
1617263420000|2021-04-01 07:50:20|1685.2|1684.8|1685|1684.6|1685.4|1685.2|1684.8|1684.6|2990
1617263430000|2021-04-01 07:50:30||1684.8||1684.6||1684.8||1684.6|0
1617263440000|2021-04-01 07:50:40|1685.2|1684.8|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|1348
1617263450000|2021-04-01 07:50:50|1685.8|1685.4|1685.4|1685|1685.8|1685.6|1685.2|1685|3297
1617263460000|2021-04-01 07:51:00|1685.6|1684.8|1684.8|1684.2|1685.6|1684.8|1684.4|1684.2|5063
1617263470000|2021-04-01 07:51:10|1685|1684.4|1685.4|1685|1685.4|1685.2|1685|1684.4|851
1617263480000|2021-04-01 07:51:20|1685.2|1684.8|1685.2|1685|1685.2|1685|1685|1684.8|819
1617263490000|2021-04-01 07:51:30|1685.4|1684.8|1685.4|1685.2|1685.4|1685.2|1685.4|1684.8|628
1617263500000|2021-04-01 07:51:40|1685.6|1685.4|1685.4|1685.2|1685.6|1685.4|1685.4|1685.2|422
1617263510000|2021-04-01 07:51:50|1685.2|1685|1684.4|1684|1685.2|1685|1684.2|1684|4019
1617263520000|2021-04-01 07:52:00|1684.6|1684.2|1684.4|1684.2|1684.6|1684.2|1684.4|1684.2|0
1617263530000|2021-04-01 07:52:10|1684.6|1684.4|1684.2|1683.8|1684.6|1684.4|1684|1683.6|3783
1617263540000|2021-04-01 07:52:20|1684|1683.6|1684|1683.6|1684|1683.6|1684|1683.6|0
1617263550000|2021-04-01 07:52:30|1684.2|1683.8|1684|1683.6|1684.2|1683.8|1684|1683.6|1694
1617263560000|2021-04-01 07:52:40|1683.8|1683.8|1684.6|1684.2|1684.8|1684.2|1683.8|1683.8|2584
1617263570000|2021-04-01 07:52:50|1684.8|1684|1684.8|1684.4|1684.8|1684.4|1684.8|1684|0
1617263580000|2021-04-01 07:53:00|1685|1684.6|1685|1684.6|1685.2|1684.6|1685|1684.6|350
1617263590000|2021-04-01 07:53:10|1684.8|1684.4|1684.4|1684|1684.8|1684.4|1684.4|1684|2842
1617263600000|2021-04-01 07:53:20|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.6|1683.4|1810
1617263610000|2021-04-01 07:53:30|1684|1683.6|1684.2|1683.6|1684.4|1683.8|1684|1683.6|2900
1617263620000|2021-04-01 07:53:40|1684||1684||1684||1683.8||2000
1617263630000|2021-04-01 07:53:50|1684.2|1683.8|1684|1683.6|1684.2|1684|1684|1683.6|533
1617263640000|2021-04-01 07:54:00|1684.2|1684|1684.8|1684.4|1684.8|1684.4|1684.2|1684|3727
1617263650000|2021-04-01 07:54:10|1685|1684.6|1684.6|1684.4|1685|1684.6|1684.6|1684.4|1905
1617263660000|2021-04-01 07:54:20|1684.4|1684.2|1684.2|1683.8|1684.4|1684.2|1684.2|1683.8|1873
1617263670000|2021-04-01 07:54:30|1684.4|1684|1684.8|1684.2|1684.8|1684.2|1684.4|1684|0
1617263680000|2021-04-01 07:54:40|1684.6|1684|1684.4|1684|1684.6|1684|1684.4|1684|586
1617263690000|2021-04-01 07:54:50|1684.8|1684.2|1684.8|1684.6|1685|1684.6|1684.6|1684.2|159
1617263710000|2021-04-01 07:55:10|1685|1684.2|1685.4|1685|1685.6|1685|1684.8|1684.2|6968
1617263720000|2021-04-01 07:55:20|1685.6||1685.6||1685.6||1685.4||0
1617263730000|2021-04-01 07:55:30|1685.8|1685.2|1685.4|1685|1686|1685.4|1685.4|1685|1529
1617263740000|2021-04-01 07:55:40|1685.6|1685.2|1685.8|1685.2|1686|1685.4|1685.6|1685.2|650
1617263750000|2021-04-01 07:55:50|1685.6||1685.8||1685.8||1685.6||0
1617263760000|2021-04-01 07:56:00|1685.6|1685|1685.6|1685.2|1685.8|1685.2|1684.8|1684.4|1973
1617263770000|2021-04-01 07:56:10|1685.8||1685.8||1685.8||1685.6||0
1617263780000|2021-04-01 07:56:20|1685.6|1685.4|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|0
1617263790000|2021-04-01 07:56:30|1685.6|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.4|213
1617263800000|2021-04-01 07:56:40||1685.2||1685.6||1685.6||1685.2|777
1617263810000|2021-04-01 07:56:50||1685.4||1685.4||1685.4||1685.4|1045
1617263820000|2021-04-01 07:57:00|1686|1685.2|1686|1685.6|1686|1685.8|1686|1685.2|838
1617263830000|2021-04-01 07:57:10|1685.8|1685.8|1685.8|1685.6|1685.8|1685.8|1685.8|1685.4|428
1617263840000|2021-04-01 07:57:20|1686||1686||1686||1685.8||0
1617263850000|2021-04-01 07:57:30|1686.2|1685.8|1686|1685.8|1686.2|1686|1686|1685.6|2505
1617263860000|2021-04-01 07:57:40|1686.2|1685.6|1685.8|1685.4|1686.2|1685.8|1685.6|1685.4|4287
1617263870000|2021-04-01 07:57:50|1686|1685.6|1686.6|1686.2|1687|1686.4|1685.6|1685.4|4112
1617263880000|2021-04-01 07:58:00|1686.8|1686.4|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|2004
1617263890000|2021-04-01 07:58:10|1686.4|1686|1686.4|1686|1686.6|1686|1686.2|1685.6|2140
1617263900000|2021-04-01 07:58:20|1686.6|1685.8|1686.2|1685.8|1686.6|1686|1686|1685.6|1108
1617263910000|2021-04-01 07:58:30|1686.4|1686|1686|1685.6|1686.6|1686.2|1686|1685.6|3827
1617263930000|2021-04-01 07:58:50|1686.2|1685.8|1686.4|1685.8|1686.4|1686|1686|1685.8|0
1617263940000|2021-04-01 07:59:00|1686.2|1685.6|1686.4|1686|1686.4|1686|1686|1685.6|269
1617263950000|2021-04-01 07:59:10|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1686|1685.6|0
1617263960000|2021-04-01 07:59:20|1686.2|1685.8|1685.4|1685|1686.2|1685.8|1685.4|1685|394
1617263970000|2021-04-01 07:59:30|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|0
1617263990000|2021-04-01 07:59:50|1686|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.6|0
1617264000000|2021-04-01 08:00:00|1686.2|1685.8|1686.4|1685.8|1686.4|1686|1685.8|1685.4|2156
1617264010000|2021-04-01 08:00:10|1686.2|1686|1687.6|1687.2|1687.6|1687.2|1686.2|1686|17957
1617264020000|2021-04-01 08:00:20|1688|1687|1687.4|1686.8|1688|1687.6|1687.4|1686.8|4086
1617264030000|2021-04-01 08:00:30|1687.6|1687|1688|1687.6|1688|1687.6|1687.6|1687|213
1617264040000|2021-04-01 08:00:40|1688.2|1687.8|1688.6|1688|1688.8|1688.2|1688.2|1687.8|2350
1617264050000|2021-04-01 08:00:50|1688.8|1688.2|1688.4|1688.2|1689|1688.2|1688.4|1687.8|12616
1617264060000|2021-04-01 08:01:00|1688.2|1688|1688.4|1688|1688.8|1688.2|1688.2|1688|47
1617264070000|2021-04-01 08:01:10|1688.2|1688.2|1688|1687.6|1688.2|1688.2|1688|1687.6|2723
1617264080000|2021-04-01 08:01:20|1688.2|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.8|816
1617264090000|2021-04-01 08:01:30|1688.6|1688.2|1688.8|1688.4|1689|1688.4|1688.6|1688|6303
1617264100000|2021-04-01 08:01:40|1688.6|1688.2|1688.8|1688.2|1688.8|1688.2|1688.4|1688.2|350
1617264110000|2021-04-01 08:01:50|1689|1688.4|1688.6|1688.2|1689|1688.6|1688.4|1688.2|322
1617264120000|2021-04-01 08:02:00|1688.4|1688|1687.8|1687.4|1688.4|1688|1687.6|1687.2|1650
1617264130000|2021-04-01 08:02:10|1687.6|1687.2|1686.2|1685.6|1687.6|1687.2|1685.8|1685.6|8204
1617264140000|2021-04-01 08:02:20|1685.6|1685.8|1685.8|1685.4|1685.8|1685.8|1685.4|1685.2|1945
1617264150000|2021-04-01 08:02:30|1685.6|1685.2|1685.8|1685.2|1685.8|1685.4|1685.2|1685|1549
1617264160000|2021-04-01 08:02:40|1685.6|1685.4|1686|1685.6|1686|1685.6|1685.6|1685.4|0
1617264170000|2021-04-01 08:02:50|1686.2|1685.8|1686.4|1685.8|1686.4|1686|1686|1685.8|1505
1617264180000|2021-04-01 08:03:00|1686.2|1685.6|1685.8|1685.2|1686.2|1685.6|1685.4|1685.2|5019
1617264190000|2021-04-01 08:03:10|1686|1685.4|1686.4|1686|1686.4|1686|1686|1685.4|3498
1617264200000|2021-04-01 08:03:20|1686.6|1686.2|1686.2|1685.8|1686.6|1686.2|1686|1685.8|1412
1617264210000|2021-04-01 08:03:30|1686|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.6|241
1617264220000|2021-04-01 08:03:40|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1685.8|1685.6|420
1617264230000|2021-04-01 08:03:50|1685.8|1685.4|1686|1685.4|1686|1685.6|1685.6|1685.4|1744
1617264240000|2021-04-01 08:04:00|1686.2|1685.6|1686.2|1685.8|1686.2|1686|1686.2|1685.6|29
1617264250000|2021-04-01 08:04:10|1686.4|1686|1685.8|1685.4|1686.8|1686.4|1685.8|1685.2|2785
1617264260000|2021-04-01 08:04:20|1686|1685.2|1686|1685.4|1686|1685.6|1686|1685.2|2449
1617264270000|2021-04-01 08:04:30|1685.8|1685|1685.8|1685.4|1685.8|1685.4|1685.2|1685|2738
1617264280000|2021-04-01 08:04:40|1685.6|1685.2|1685.6|1685.4|1685.8|1685.4|1685.6|1685.2|1450
1617264290000|2021-04-01 08:04:50|1685.8|1685.2|1686|1685.4|1686.4|1685.8|1685.6|1685.2|1669
1617264300000|2021-04-01 08:05:00|1685.8|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685.2|1937
1617264310000|2021-04-01 08:05:10|1685.6|1685.2|1686|1685.6|1686|1685.6|1685.4|1685.2|671
1617264320000|2021-04-01 08:05:20|1686.2||1686||1686.2||1686||0
1617264330000|2021-04-01 08:05:30|1685.8|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|529
1617264340000|2021-04-01 08:05:40|1686.2|1685.8|1685.6|1685.2|1686.4|1686|1685.6|1685.2|100
1617264350000|2021-04-01 08:05:50|1685.4|1685|1685.2|1684.6|1685.4|1685|1684.6|1684.2|9169
1617264360000|2021-04-01 08:06:00|1685|1684.4|1685.2|1684.8|1685.2|1684.8|1684.8|1684.4|2480
1617264370000|2021-04-01 08:06:10|1685|1684.6|1684.8|1684.6|1685|1684.8|1684.6|1684.4|176
1617264380000|2021-04-01 08:06:20|1685|1684.8|1685.2|1684.6|1685.2|1684.8|1685|1684.6|402
1617264390000|2021-04-01 08:06:30|1685|1684.8|1685|1684.6|1685.2|1684.8|1684.8|1684.6|208
1617264400000|2021-04-01 08:06:40|1685.2|1684.8|1685.8|1685.2|1685.8|1685.2|1685.2|1684.8|572
1617264410000|2021-04-01 08:06:50|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.6|1685.2|6
1617264420000|2021-04-01 08:07:00|1685.4|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|1585
1617264430000|2021-04-01 08:07:10|1685.8|1685.4|1686.6|1686.4|1687|1686.6|1685.8|1685.4|5567
1617264440000|2021-04-01 08:07:20|1686.8|1686.2|1686.6|1686.2|1686.8|1686.2|1686.4|1686.2|3719
1617264450000|2021-04-01 08:07:30|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|0
1617264460000|2021-04-01 08:07:40|1687|1686.6|1687.2|1686.8|1687.2|1686.8|1687|1686.6|534
1617264470000|2021-04-01 08:07:50||1686.6||1687||1687||1686.6|0
1617264480000|2021-04-01 08:08:00|1687.4|1687.2|1687|1686.8|1687.6|1687.2|1687|1686.6|3266
1617264490000|2021-04-01 08:08:10|1687.2|1687|1687.4|1687|1687.4|1687|1687.2|1687|0
1617264500000|2021-04-01 08:08:20|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.8|0
1617264510000|2021-04-01 08:08:30|1687.6|1687.2|1687.6|1687.2|1687.6|1687.2|1687.4|1687.2|0
1617264520000|2021-04-01 08:08:40|1687.4|1687.4|1688|1687.6|1688|1687.8|1687.4|1687.4|0
1617264530000|2021-04-01 08:08:50|1687.8|1687.4|1688.2|1687.8|1688.2|1688|1687.8|1687.4|3084
1617264540000|2021-04-01 08:09:00|1688.4|1688|1688|1687.8|1688.4|1688|1688|1687.8|0
1617264550000|2021-04-01 08:09:10|1688.2|1688|1688.6|1688|1688.6|1688|1688.2|1687.8|0
1617264560000|2021-04-01 08:09:20|1688.4|1688.2|1688.4|1688|1688.6|1688.2|1688.2|1688|626
1617264570000|2021-04-01 08:09:30|1687.8|1687.6|1688.6|1688.2|1688.6|1688.4|1687.6|1687.4|7231
1617264590000|2021-04-01 08:09:50|1688.4|1688.4|1688|1687.6|1688.4|1688.4|1688|1687.6|1193
1617264600000|2021-04-01 08:10:00|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|1439
1617264610000|2021-04-01 08:10:10|1688|1687.6|1687.4|1687|1688.4|1688|1687.2|1687|4364
1617264620000|2021-04-01 08:10:20|1687.6|1687.2|1687.4|1687.2|1687.6|1687.2|1686.8|1686.6|8571
1617264630000|2021-04-01 08:10:30|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|1687.6|1687.2|208
1617264640000|2021-04-01 08:10:40|1687.4|1687.2|1687.4|1687.2|1687.6|1687.4|1687.4|1687|3119
1617264650000|2021-04-01 08:10:50|1687.2|1686.8|1686.8|1686.6|1687.2|1687|1686.6|1686.4|27056
1617264660000|2021-04-01 08:11:00|1687|1686.8|1686.6|1686.2|1687.2|1687|1686.2|1686|11363
1617264670000|2021-04-01 08:11:10|1686.4|1686.4|1686|1685.8|1686.6|1686.4|1686|1685.8|7165
1617264680000|2021-04-01 08:11:20|1686.2|1686|1686.4|1686|1686.6|1686.2|1686.2|1685.8|7142
1617264690000|2021-04-01 08:11:30|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|1508
1617264700000|2021-04-01 08:11:40|1687|1686.6|1687|1686.6|1687.2|1686.8|1687|1686.6|689
1617264710000|2021-04-01 08:11:50|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.6|1686.4|1173
1617264720000|2021-04-01 08:12:00|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686.2|708
1617264730000|2021-04-01 08:12:10|1686.8|1686.4|1688|1687.6|1688|1687.6|1686.8|1686.4|3029
1617264740000|2021-04-01 08:12:20|1687.8|1687.8|1688.2|1687.8|1688.2|1687.8|1687.8|1687.6|1725
1617264750000|2021-04-01 08:12:30|1688|1687.6|1687.4|1687.2|1688|1687.6|1687.4|1687|2740
1617264760000|2021-04-01 08:12:40|1687.6|1687.4|1687.8|1687.4|1687.8|1687.6|1687.4|1687.2|2814
1617264770000|2021-04-01 08:12:50|1688|1687.6|1688|1687.6|1688.2|1688|1688|1687.6|4889
1617264780000|2021-04-01 08:13:00|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.2|1687|4018
1617264790000|2021-04-01 08:13:10|1687.8|1687|1687|1686.6|1687.8|1687|1687|1686.6|1925
1617264800000|2021-04-01 08:13:20|1686.6|1686.4|1686.8|1686.6|1686.8|1686.6|1686|1685.8|4037
1617264810000|2021-04-01 08:13:30|1687|1686.8|1687|1686.6|1687.2|1686.8|1686.8|1686.6|4116
1617264820000|2021-04-01 08:13:40|1687.2|1686.8|1687.2|1687|1687.2|1687|1687.2|1686.8|178
1617264830000|2021-04-01 08:13:50|1687.4|1686.8|1686.8|1686.6|1687.4|1686.8|1686.8|1686.6|1511
1617264840000|2021-04-01 08:14:00|1687|1686.4|1688|1687.6|1688|1687.6|1686.8|1686.4|6116
1617264850000|2021-04-01 08:14:10|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.4|1069
1617264860000|2021-04-01 08:14:20|1687.6|1687.2|1687.2|1686.8|1687.8|1687.4|1687.2|1686.8|770
1617264870000|2021-04-01 08:14:30|1687.4|1687|1687.4|1687|1687.4|1687|1687.2|1687|460
1617264880000|2021-04-01 08:14:40|1687.2|1687.2|1687|1686.6|1687.2|1687.2|1687|1686.6|285
1617264890000|2021-04-01 08:14:50|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1687.2|1686.6|178
1617264900000|2021-04-01 08:15:00|1687|1686.6|1687.4|1687|1687.4|1687.2|1687|1686.6|3959
1617264910000|2021-04-01 08:15:10|1687.2|1687.2|1687.8|1687.4|1687.8|1687.4|1687.2|1687|2444
1617264920000|2021-04-01 08:15:20|1687.6|1687.6|1687.8|1687.4|1687.8|1687.6|1687.4|1687|83
1617264930000|2021-04-01 08:15:30|1687.6|1687.2|1687.4|1686.8|1687.6|1687.2|1687|1686.8|428
1617264940000|2021-04-01 08:15:40|1687.2|1687|1686.8|1686.4|1687.4|1687|1686.8|1686.4|950
1617264960000|2021-04-01 08:16:00|1686.6|1686.6|1687|1686.4|1687.2|1686.8|1686.6|1686.4|2220
1617264970000|2021-04-01 08:16:10|1686.8|1686.6|1686.4|1686|1686.8|1686.6|1686.2|1686|2181
1617264980000|2021-04-01 08:16:20|1686.2|1686.2|1686.4|1686|1686.6|1686.4|1686.2|1686|1998
1617264990000|2021-04-01 08:16:30|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1685.8|1685.6|805
1617265000000|2021-04-01 08:16:40|1686|1686|1686.6|1686.2|1686.6|1686.2|1686|1686|650
1617265010000|2021-04-01 08:16:50|1686.4|1686.4|1686.2|1686|1686.4|1686.4|1686.2|1686|1146
1617265020000|2021-04-01 08:17:00|1686|1685.8|1686.4|1686|1686.4|1686|1685.8|1685.6|1512
1617265030000|2021-04-01 08:17:10|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|0
1617265040000|2021-04-01 08:17:20|1686.4|1686|1686|1685.8|1686.4|1686|1686|1685.6|870
1617265050000|2021-04-01 08:17:30|1686.2|1686|1686.4|1686|1686.4|1686|1686.2|1685.8|327
1617265060000|2021-04-01 08:17:40|1686.2|1685.8|1686.4|1686|1686.4|1686|1686|1685.8|1105
1617265070000|2021-04-01 08:17:50|1686.2|1685.8|1686.2|1685.8|1686.2|1686|1686|1685.6|1590
1617265080000|2021-04-01 08:18:00|1686.4|1686|1686.6|1686.2|1687.2|1686.8|1686.4|1686|3262
1617265090000|2021-04-01 08:18:10|1686.8|1686.4|1687.4|1687|1687.4|1687.2|1686.8|1686.4|1584
1617265100000|2021-04-01 08:18:20|1687.6|1687.2|1687.4|1687|1687.6|1687.2|1687.4|1687|1433
1617265120000|2021-04-01 08:18:40|1687.2||1687.2||1687.2||1687.2||0
1617265130000|2021-04-01 08:18:50|1687.4|1687.2|1688|1687.6|1688|1687.8|1687.2|1687.2|2593
1617265140000|2021-04-01 08:19:00|1687.8|1687.8|1688.2|1688|1688.2|1688|1687.8|1687.8|859
1617265150000|2021-04-01 08:19:10|1688|1687.8|1688.8|1688.4|1689|1688.8|1688|1687.8|4336
1617265160000|2021-04-01 08:19:20|1688.6|1688.6|1689.2|1689|1689.2|1689|1688.6|1688.4|6487
1617265170000|2021-04-01 08:19:30|1689|1688.8|1689.2|1688.8|1689.2|1688.8|1688.8|1688.6|4962
1617265180000|2021-04-01 08:19:40|1689|1689|1689.8|1689.4|1689.8|1689.6|1689|1688.8|1469
1617265190000|2021-04-01 08:19:50|1690|1689.6|1690|1689.8|1690|1689.8|1690|1689.4|791
1617265200000|2021-04-01 08:20:00|1690.2|1689.6|1690.2|1689.8|1690.2|1690|1690.2|1689.6|5428
1617265210000|2021-04-01 08:20:10|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.2|1689.8|5225
1617265220000|2021-04-01 08:20:20|1690.6|1690.2|1691|1690.8|1691|1690.8|1690.6|1690|811
1617265230000|2021-04-01 08:20:30|1690.8|1690.6|1691|1690.6|1691|1690.8|1690.8|1690.6|1410
1617265240000|2021-04-01 08:20:40|1691.2|1690.8|1691.2|1691|1691.2|1691|1690.8|1690.6|3690
1617265250000|2021-04-01 08:20:50|1691.4|1691.2|1690.4|1690|1691.4|1691.2|1690.2|1690|3662
1617265260000|2021-04-01 08:21:00|1690.2|1689.8|1690.4|1690|1690.4|1690|1689.4|1689.2|4376
1617265270000|2021-04-01 08:21:10|1690.6|1690.2|1691.4|1691|1691.4|1691.2|1690.6|1690.2|2386
1617265280000|2021-04-01 08:21:20|1691.2|1690.8|1691.4|1691|1691.4|1691|1691|1690.6|3476
1617265290000|2021-04-01 08:21:30|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691.2|100
1617265300000|2021-04-01 08:21:40|1691.4|1691|1691.6|1691.2|1691.8|1691.2|1691.2|1690.8|705
1617265310000|2021-04-01 08:21:50|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|0
1617265320000|2021-04-01 08:22:00|1691.6|1691|1692|1691.6|1692|1691.6|1691.4|1691|1118
1617265330000|2021-04-01 08:22:10|1691.8|1691.4|1692|1691.8|1692|1691.8|1691.6|1691.2|2600
1617265340000|2021-04-01 08:22:20|1692.2|1692|1692.4|1692|1692.4|1692|1692|1691.8|2300
1617265350000|2021-04-01 08:22:30|1692.2|1691.8|1692|1691.4|1692.2|1692|1691.6|1691.4|4261
1617265360000|2021-04-01 08:22:40|1691.8||1691.6||1691.8||1691.6||0
1617265370000|2021-04-01 08:22:50|1691.4|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691|574
1617265380000|2021-04-01 08:23:00|1691.8|1691.4|1691.8|1691.6|1692|1691.8|1691.6|1691.4|5062
1617265390000|2021-04-01 08:23:10|1692|1691.4|1692.6|1692.2|1692.6|1692.2|1692|1691.4|6189
1617265400000|2021-04-01 08:23:20|1692.4|1692|1691.6|1691.2|1692.4|1692.2|1691.4|1691.2|19294
1617265410000|2021-04-01 08:23:30|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.4|1886
1617265420000|2021-04-01 08:23:40|1692.2|1691.8|1692.4|1692|1692.6|1692.2|1692|1691.6|1099
1617265430000|2021-04-01 08:23:50|1692.2|1691.8|1691.8|1691.4|1692.2|1691.8|1691.6|1691.4|4380
1617265440000|2021-04-01 08:24:00|1692|1691.6|1692.2|1691.6|1692.2|1691.8|1692|1691.6|0
1617265450000|2021-04-01 08:24:10|1692|1691.4|1691.6|1691.2|1692|1691.4|1691.2|1690.8|1879
1617265460000|2021-04-01 08:24:20|1691.4|1691|1691.6|1691|1691.6|1691.2|1691.2|1690.8|2211
1617265470000|2021-04-01 08:24:30|1691.4|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|964
1617265480000|2021-04-01 08:24:40|1691.6|1690.8|1691|1690.6|1691.6|1690.8|1690.8|1690.4|225
1617265490000|2021-04-01 08:24:50|1691.2|1690.8|1691.6|1691.2|1691.6|1691.2|1691.2|1690.8|121
1617265500000|2021-04-01 08:25:00|1691.8|1691|1691.6|1691.4|1692|1691.6|1691.4|1691|1779
1617265510000|2021-04-01 08:25:10|1691.8|1691.6|1692|1691.6|1692.2|1691.8|1691.8|1691.6|3960
1617265520000|2021-04-01 08:25:20|1692.2|1691.8|1692.8|1692.4|1692.8|1692.6|1692.2|1691.8|1760
1617265530000|2021-04-01 08:25:30|1692.6|1692.2|1692.8|1692.4|1693|1692.6|1692.4|1692|3040
1617265540000|2021-04-01 08:25:40|1692.6|1692.6|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|1090
1617265550000|2021-04-01 08:25:50||1692.6||1692.4||1692.6||1692.4|428
1617265560000|2021-04-01 08:26:00|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1691.8|1691.6|3967
1617265570000|2021-04-01 08:26:10|1692.2|1691.8|1692.6|1692.2|1692.6|1692.2|1692.2|1691.8|6491
1617265580000|2021-04-01 08:26:20|1692.8|1692.4|1692.6|1692.2|1692.8|1692.4|1692.6|1692.2|200
1617265590000|2021-04-01 08:26:30|1692.4|1692.4|1691.8|1691.4|1692.4|1692.4|1691.8|1691.4|780
1617265600000|2021-04-01 08:26:40|1691.6|1691.6|1691.2|1691|1692|1691.6|1691|1690.8|4418
1617265610000|2021-04-01 08:26:50|1691.4|1690.8|1691.2|1690.8|1691.4|1691|1691|1690.8|1102
1617265630000|2021-04-01 08:27:10|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|716
1617265640000|2021-04-01 08:27:20|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.4|300
1617265650000|2021-04-01 08:27:30|1691|1690.6|1691|1690.4|1691|1690.8|1691|1690.4|3604
1617265660000|2021-04-01 08:27:40|1690.8|1690.6|1690.6|1690|1690.8|1690.6|1690.4|1690|2873
1617265670000|2021-04-01 08:27:50|1690.4|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690.2|502
1617265680000|2021-04-01 08:28:00|1691|1690.6|1691.4|1691|1691.4|1691|1690.8|1690.6|869
1617265690000|2021-04-01 08:28:10|1691.2|1690.8|1691.2|1690.6|1691.2|1690.8|1691.2|1690.6|361
1617265710000|2021-04-01 08:28:30|1691|1690.2|1690.6|1690.2|1691|1690.2|1690.4|1690.2|2288
1617265720000|2021-04-01 08:28:40|1690.4|1690.4|1690.8|1690.4|1691|1690.4|1690.4|1690.2|308
1617265730000|2021-04-01 08:28:50|1691|1689.6|1690.2|1689.8|1691|1689.8|1689.8|1689.4|10548
1617265740000|2021-04-01 08:29:00|1690|1689.6|1690.4|1690|1690.4|1690|1689.8|1689.4|766
1617265750000|2021-04-01 08:29:10||1690.2||1690||1690.2||1690|874
1617265760000|2021-04-01 08:29:20|1690.2|1689.8|1690|1689.4|1690.2|1689.8|1690|1689.4|1075
1617265770000|2021-04-01 08:29:30|1690.2|1689.6|1690.4|1689.8|1690.4|1690|1690|1689.4|2101
1617265780000|2021-04-01 08:29:40|1690.2|1689.6|1689.8|1689.4|1690.2|1689.6|1689.8|1689.4|1106
1617265790000|2021-04-01 08:29:50|1690||1689.8||1690||1689.8||0
1617265800000|2021-04-01 08:30:00|1690|1689.6|1690|1689.4|1690.2|1689.8|1690|1689.4|775
1617265810000|2021-04-01 08:30:10|1689.8|1688.8|1689.4|1689|1690|1689.2|1689|1688.6|8579
1617265820000|2021-04-01 08:30:20|1689.6|1689.8|1689.6|1689.4|1690|1689.8|1689.6|1689.2|11494
1617265830000|2021-04-01 08:30:30|1689.8|1689.6|1690.4|1690|1690.4|1690|1689.8|1689.6|2054
1617265840000|2021-04-01 08:30:40|1690.6|1690.2|1690|1689.8|1690.8|1690.4|1690|1689.6|3926
1617265850000|2021-04-01 08:30:50|1690.2|1689.6|1690.2|1689.8|1690.2|1689.8|1690.2|1689.6|1202
1617265860000|2021-04-01 08:31:00|1690|1690|1690.4|1689.8|1690.4|1690|1690|1689.8|1500
1617265870000|2021-04-01 08:31:10|1690.6|1690|1690.8|1690.2|1690.8|1690.4|1690.6|1690|1134
1617265880000|2021-04-01 08:31:20|1690.6|1690.4|1690.8|1690.2|1690.8|1690.4|1690.4|1690.2|1503
1617265890000|2021-04-01 08:31:30||1690.4||1690.4||1690.4||1690.4|0
1617265900000|2021-04-01 08:31:40|1691|1690.6|1691.4|1691|1691.4|1691|1691|1690.6|2324
1617265910000|2021-04-01 08:31:50|1691.6|1691.2|1691.4|1691|1691.8|1691.4|1691.4|1691|4151
1617265920000|2021-04-01 08:32:00|1691.2|1691.2|1691.2|1691|1691.2|1691.2|1691.2|1691|851
1617265930000|2021-04-01 08:32:10|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.6|562
1617265940000|2021-04-01 08:32:20|1691|1690.6|1691.4|1691|1691.6|1691.2|1691|1690.6|4422
1617265950000|2021-04-01 08:32:30|1691.6|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691|571
1617265960000|2021-04-01 08:32:40|1691.4|1691.4|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|1415
1617265980000|2021-04-01 08:33:00|1691.4|1691.4|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|3000
1617265990000|2021-04-01 08:33:10|1691.4|1691|1690.6|1690.2|1691.6|1691.2|1690.4|1690.2|7011
1617266000000|2021-04-01 08:33:20|1690.4|1690.4|1690.6|1690.4|1690.8|1690.4|1690.4|1690.2|485
1617266010000|2021-04-01 08:33:30|1690.4|1690.2|1690.6|1690.2|1690.8|1690.4|1690.4|1690.2|1284
1617266030000|2021-04-01 08:33:50|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.4|1690.4|0
1617266040000|2021-04-01 08:34:00|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|0
1617266050000|2021-04-01 08:34:10|1690.6|1690.2|1690|1689.6|1690.6|1690.2|1689.8|1689.4|1204
1617266060000|2021-04-01 08:34:20|1690.2|1689.8|1690.4|1690|1690.4|1690|1690|1689.8|0
1617266070000|2021-04-01 08:34:30|1690.6|1690.2|1691|1690.6|1691|1690.6|1690.4|1690.2|569
1617266080000|2021-04-01 08:34:40|1690.8||1691||1691||1690.8||0
1617266090000|2021-04-01 08:34:50|1690.8|1690.4|1690.8|1690.6|1691|1690.6|1690.6|1690.4|1112
1617266100000|2021-04-01 08:35:00|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.2|1690|1667
1617266110000|2021-04-01 08:35:10|1690.8|1690.4|1690.6|1690.4|1691|1690.8|1690.6|1690.4|4573
1617266120000|2021-04-01 08:35:20|1691|1690.6|1691|1690.6|1691.2|1691|1691|1690.6|5361
1617266130000|2021-04-01 08:35:30||1690.4||1690.4||1690.6||1690.4|0
1617266140000|2021-04-01 08:35:40||1690.6||1690.8||1690.8||1690.4|0
1617266150000|2021-04-01 08:35:50|1691.2|1691|1691|1690.8|1691.4|1691|1691|1690.6|907
1617266160000|2021-04-01 08:36:00|1691.2|1691|1691.4|1691|1691.4|1691.2|1691|1690.8|4131
1617266170000|2021-04-01 08:36:10|1691.2|1690.8|1690.8|1690.4|1691.2|1690.8|1690.8|1690.4|1285
1617266180000|2021-04-01 08:36:20|1690.6|1690.2|1690.6|1690.4|1690.8|1690.4|1690.6|1690.2|1224
1617266190000|2021-04-01 08:36:30|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690|1000
1617266200000|2021-04-01 08:36:40||1690.4||1690.2||1690.4||1690.2|100
1617266210000|2021-04-01 08:36:50|1690.4||1690.4||1690.4||1690.4||0
1617266220000|2021-04-01 08:37:00|1690.2|1690|1689.8|1689.4|1690.4|1690.2|1689.8|1689.4|9563
1617266230000|2021-04-01 08:37:10|1689.6|1689.2|1690|1689.6|1690|1689.6|1689.6|1689.2|1644
1617266240000|2021-04-01 08:37:20|1690.2|1689.8|1690.2|1690|1690.6|1690.2|1690.2|1689.6|4428
1617266250000|2021-04-01 08:37:30|1690|1689.8|1690|1689.8|1690|1690|1690|1689.8|573
1617266260000|2021-04-01 08:37:40|1689.8|1689.6|1689.2|1688.8|1689.8|1689.6|1689.2|1688.8|2004
1617266270000|2021-04-01 08:37:50|1689.4|1689|1689.4|1689.2|1689.6|1689.2|1689.4|1689|400
1617266280000|2021-04-01 08:38:00|1689.2|1689|1689.2|1688.8|1689.4|1689.2|1689.2|1688.8|262
1617266290000|2021-04-01 08:38:10|1689.4|1689|1689.6|1689.2|1689.6|1689.4|1689.2|1689|2126
1617266300000|2021-04-01 08:38:20|1689.4|1689.4|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|1048
1617266310000|2021-04-01 08:38:30|1689.8|1689.4|1690.2|1689.8|1690.2|1689.8|1689.4|1689.4|6432
1617266320000|2021-04-01 08:38:40|1690|1690|1690.4|1690|1690.4|1690|1690|1690|0
1617266330000|2021-04-01 08:38:50|1690.2|1689.8|1690.2|1689.8|1690.2|1690|1689.6|1689.4|4914
1617266340000|2021-04-01 08:39:00|1690|1690|1689.8|1689.4|1690|1690|1689.6|1689.4|2260
1617266350000|2021-04-01 08:39:10|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.4|0
1617266360000|2021-04-01 08:39:20|1689.8|1689.4|1689.6|1689.2|1689.8|1689.4|1689.4|1689.2|1847
1617266370000|2021-04-01 08:39:30|1689.8|1689.4|1689.6|1689.4|1689.8|1689.4|1689.4|1689.2|1300
1617266380000|2021-04-01 08:39:40|1689.4|1689.2|1689.2|1689|1689.4|1689.4|1689.2|1689|12
1617266390000|2021-04-01 08:39:50|1689|1688.8|1688.8|1688.4|1689|1688.8|1688.8|1688.2|1582
1617266400000|2021-04-01 08:40:00|1689|1688.6|1689.2|1688.8|1689.2|1689|1689|1688.6|0
1617266410000|2021-04-01 08:40:10|1689.4|1689|1689.4|1689.2|1689.4|1689.2|1689.4|1689|781
1617266420000|2021-04-01 08:40:20|1689.6|1689.4|1689.6|1689.2|1689.6|1689.4|1689.6|1689.2|356
1617266440000|2021-04-01 08:40:40|1689.8|1689.4|1689.6|1689.2|1689.8|1689.6|1689.6|1689.2|4708
1617266450000|2021-04-01 08:40:50|1689.4|1689|1690|1689.6|1690|1689.8|1689.2|1689|3035
1617266460000|2021-04-01 08:41:00|1689.8|1689.4|1689.8|1689.4|1690|1689.4|1689.6|1689.4|157
1617266470000|2021-04-01 08:41:10|1689.6|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|1
1617266480000|2021-04-01 08:41:20|1689|1689|1689.4|1689|1689.4|1689.2|1689|1688.8|4139
1617266490000|2021-04-01 08:41:30|1689.2|1688.8|1689.4|1689|1689.4|1689|1688.8|1688.6|937
1617266500000|2021-04-01 08:41:40|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.4|1689|209
1617266510000|2021-04-01 08:41:50|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.8|718
1617266520000|2021-04-01 08:42:00|1689.4|1689|1689.2|1688.8|1689.4|1689|1689.2|1688.8|0
1617266530000|2021-04-01 08:42:10|1689.4||1689.4||1689.4||1689.4||0
1617266540000|2021-04-01 08:42:20|1689.2|1688.6|1689.2|1688.8|1689.4|1688.8|1689|1688.6|2173
1617266550000|2021-04-01 08:42:30|1689.4|1689|1689|1688.6|1689.6|1689.2|1688.6|1688.4|3142
1617266560000|2021-04-01 08:42:40|1689.2|1688.8|1689|1688.8|1689.4|1689|1688.8|1688.6|2031
1617266570000|2021-04-01 08:42:50|1689.2|1689|1689.2|1688.8|1689.2|1689|1689.2|1688.8|150
1617266580000|2021-04-01 08:43:00|1689.4|1689|1689|1688.8|1689.4|1689|1689|1688.8|1952
1617266590000|2021-04-01 08:43:10|1689.2|1689|1689|1688.8|1689.4|1689|1689|1688.8|342
1617266600000|2021-04-01 08:43:20|1689.2|1688.6|1688.6|1688.2|1689.2|1688.6|1688.6|1688.2|981
1617266610000|2021-04-01 08:43:30|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|1592
1617266620000|2021-04-01 08:43:40|1688.6|1688.4|1688.8|1688.4|1688.8|1688.4|1688.4|1688.2|392
1617266630000|2021-04-01 08:43:50|1688.6|1688.2|1688.2|1688|1688.6|1688.2|1688.2|1688|1938
1617266640000|2021-04-01 08:44:00|1688.4|1688.2|1688.6|1688.2|1688.8|1688.6|1688.4|1688|2543
1617266650000|2021-04-01 08:44:10|1688.8|1688.4|1688.8|1688.6|1689|1688.8|1688.6|1688.4|208
1617266660000|2021-04-01 08:44:20|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|815
1617266680000|2021-04-01 08:44:40|1688.4||1688.6||1688.6||1688.4||0
1617266690000|2021-04-01 08:44:50|1688.4||1688.4||1688.4||1688.4||0
1617266700000|2021-04-01 08:45:00|1688.6|1688|1688.4|1688|1688.6|1688|1688.2|1688|1081
1617266710000|2021-04-01 08:45:10|1688.6|1688.2|1688.4|1688|1688.6|1688.4|1688.2|1688|3963
1617266720000|2021-04-01 08:45:20|1688.2|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1688|566
1617266730000|2021-04-01 08:45:30|1688.2||1688.2||1688.2||1688.2||0
1617266740000|2021-04-01 08:45:40|||||||||1
1617266760000|2021-04-01 08:46:00|1688.4|1688.2|1688.4|1688|1688.6|1688.4|1688.2|1688|1315
1617266770000|2021-04-01 08:46:10|1688.2|1688.2|1688.6|1688.2|1688.6|1688.4|1688.2|1688.2|1668
1617266780000|2021-04-01 08:46:20||1688||1688.2||1688.2||1688|0
1617266790000|2021-04-01 08:46:30|||||||||150
1617266800000|2021-04-01 08:46:40|1688.4|1688|1688.4|1688|1688.4|1688|1688.4|1688|807
1617266810000|2021-04-01 08:46:50|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1
1617266820000|2021-04-01 08:47:00|1688.8|1688.4|1688.6|1688.4|1688.8|1688.4|1688.6|1688.4|0
1617266830000|2021-04-01 08:47:10|1688.8|1688.6|1690.4|1690.2|1690.4|1690.2|1688.8|1688.6|10313
1617266840000|2021-04-01 08:47:20|1690.6|1690.4|1689.8|1689.4|1690.8|1690.4|1689.6|1689.2|8686
1617266850000|2021-04-01 08:47:30|1690|1689.6|1690.2|1689.8|1690.2|1689.8|1689.8|1689.6|923
1617266860000|2021-04-01 08:47:40|1690.4|1690|1690.6|1690.2|1690.6|1690.4|1690.4|1690|2460
1617266870000|2021-04-01 08:47:50|1690.4|1690|1690.2|1690|1690.4|1690.2|1690|1689.8|3296
1617266880000|2021-04-01 08:48:00|1690|1689.8|1690|1689.4|1690.2|1689.8|1689.6|1689.4|1603
1617266890000|2021-04-01 08:48:10|1689.8|1689.6|1690.2|1689.8|1690.2|1689.8|1689.8|1689.6|1380
1617266900000|2021-04-01 08:48:20|1690.4|1689.6|1690.4|1690.2|1691|1690.6|1690.2|1689.6|6901
1617266910000|2021-04-01 08:48:30|1690.6||1690.6||1690.6||1690.4||833
1617266920000|2021-04-01 08:48:40|1690.4|1690|1689.8|1689.4|1690.6|1690|1689.8|1689.4|2711
1617266930000|2021-04-01 08:48:50|1690|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|1043
1617266940000|2021-04-01 08:49:00|1690.2|1689.6|1690|1689.8|1690.2|1689.8|1690|1689.6|178
1617266950000|2021-04-01 08:49:10|1690.2|1690|1689.8|1689.4|1690.2|1690|1689.8|1689.4|539
1617266960000|2021-04-01 08:49:20|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689|2201
1617266970000|2021-04-01 08:49:30|1689.4|1689|1689.4|1689|1689.6|1689|1689.4|1689|0
1617266980000|2021-04-01 08:49:40|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1688.8|1688.6|170
1617266990000|2021-04-01 08:49:50|1689|1689|1689.4|1689|1689.4|1689|1689|1689|209
1617267000000|2021-04-01 08:50:00|1689.2|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|100
1617267010000|2021-04-01 08:50:10|1689.2||1689.4||1689.4||1689.2||0
1617267020000|2021-04-01 08:50:20|1689.6|1689.2|1689.6|1689.2|1689.6|1689.4|1689.4|1689.2|354
1617267030000|2021-04-01 08:50:30|1689.4|1689|1689.4|1689|1689.4|1689|1689.2|1689|3010
1617267040000|2021-04-01 08:50:40|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.8|313
1617267050000|2021-04-01 08:50:50|1689.4|1689|1689.6|1689.4|1689.6|1689.4|1689.4|1689|280
1617267060000|2021-04-01 08:51:00|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|2246
1617267070000|2021-04-01 08:51:10|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|0
1617267080000|2021-04-01 08:51:20|1689.4|1689|1689.2|1688.8|1689.4|1689|1688.8|1688.6|5678
1617267090000|2021-04-01 08:51:30|1689.4|1688.6|1689|1688.6|1689.4|1688.6|1689|1688.6|0
1617267100000|2021-04-01 08:51:40|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689|1688.8|1154
1617267110000|2021-04-01 08:51:50|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|558
1617267120000|2021-04-01 08:52:00|1689.4|1689|1689.2|1688.8|1689.4|1689.2|1689|1688.8|1463
1617267130000|2021-04-01 08:52:10|1689.4|1689|1690|1689.6|1690|1689.6|1689.4|1689|794
1617267140000|2021-04-01 08:52:20|1690.2|1689.8|1690.4|1690.2|1690.8|1690.4|1690.2|1689.8|2463
1617267150000|2021-04-01 08:52:30|1690.6|1690|1690.2|1690|1690.6|1690|1690.2|1689.8|0
1617267170000|2021-04-01 08:52:50|1690.4|1689.8|1690.4|1690|1690.4|1690|1690.4|1689.8|2044
1617267190000|2021-04-01 08:53:10|1690.6|1690.2|1690.2|1689.8|1690.6|1690.4|1690|1689.8|4541
1617267200000|2021-04-01 08:53:20|1690|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.6|1341
1617267210000|2021-04-01 08:53:30|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|97
1617267220000|2021-04-01 08:53:40|1689.8|1689.8|1689|1688.6|1689.8|1689.8|1688.8|1688.6|8443
1617267230000|2021-04-01 08:53:50|1689.2|1688.8|1689.2|1689|1689.4|1689.2|1689.2|1688.8|376
1617267240000|2021-04-01 08:54:00|1689|1688.8|1689|1688.6|1689|1688.8|1689|1688.6|0
1617267250000|2021-04-01 08:54:10|1688.8||1688.8||1688.8||1688.8||660
1617267260000|2021-04-01 08:54:20|1689|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.8|100
1617267270000|2021-04-01 08:54:30|1689.4|1689|1689.4|1689|1689.8|1689.6|1689.4|1689|2116
1617267280000|2021-04-01 08:54:40|1689.2|1688.8|1688.8|1688.4|1689.2|1688.8|1688.8|1688.4|1844
1617267290000|2021-04-01 08:54:50|1688.6||1688.6||1688.6||1688.6||2302
1617267300000|2021-04-01 08:55:00|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688|890
1617267310000|2021-04-01 08:55:10|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.8|1688.4|208
1617267320000|2021-04-01 08:55:20|1689|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.8|208
1617267330000|2021-04-01 08:55:30|1689|1688.6|1689|1688.6|1689.2|1688.8|1689|1688.6|0
1617267340000|2021-04-01 08:55:40|1688.8||1689||1689||1688.8||500
1617267350000|2021-04-01 08:55:50|1689.2|1688.8|1689.8|1689.6|1690|1689.8|1689.2|1688.8|2633
1617267360000|2021-04-01 08:56:00|1690|1689.8|1690.2|1690|1690.4|1690|1689.8|1689.6|6881
1617267370000|2021-04-01 08:56:10|1690|1689.8|1690|1689.6|1690|1689.8|1690|1689.6|175
1617267380000|2021-04-01 08:56:20|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.8|957
1617267390000|2021-04-01 08:56:30|1690.4|1690|1690.6|1690|1690.6|1690|1690.2|1690|933
1617267400000|2021-04-01 08:56:40|1690.4|1690.2|1691|1690.6|1691|1690.6|1690.4|1690|719
1617267420000|2021-04-01 08:57:00|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691.2|1690.8|1359
1617267430000|2021-04-01 08:57:10|1691|1691|1691|1690.8|1691|1691|1691|1690.8|439
1617267440000|2021-04-01 08:57:20|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.8|1690.4|480
1617267450000|2021-04-01 08:57:30|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.4|1690|419
1617267460000|2021-04-01 08:57:40|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.6|1690.2|0
1617267470000|2021-04-01 08:57:50|1690.6|1690.6|1690.6|1690.2|1690.6|1690.6|1690.4|1690.2|1942
1617267480000|2021-04-01 08:58:00|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.2|1690|1758
1617267490000|2021-04-01 08:58:10|1690.8||1690.8||1690.8||1690.6||0
1617267500000|2021-04-01 08:58:20|1691|1690.4|1691.2|1690.8|1691.2|1690.8|1691|1690.4|2504
1617267510000|2021-04-01 08:58:30|1691.4|1691|1691.6|1691.2|1691.6|1691.4|1691.4|1691|473
1617267520000|2021-04-01 08:58:40|1691.4|1691.4|1691.2|1690.8|1691.4|1691.4|1691.2|1690.8|2229
1617267530000|2021-04-01 08:58:50|1691|1690.6|1691|1690.6|1691.2|1690.8|1690.8|1690.6|3154
1617267540000|2021-04-01 08:59:00|1691.2||1691||1691.2||1691||0
1617267550000|2021-04-01 08:59:10|1691.2|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|1444
1617267560000|2021-04-01 08:59:20|1691|1690.6|1690.8|1690.6|1691.2|1690.8|1690.8|1690.4|90
1617267570000|2021-04-01 08:59:30|1691|1690.4|1690.8|1690.4|1691|1690.4|1690.8|1690.4|1328
1617267590000|2021-04-01 08:59:50|1690.6||1690.6||1690.6||1690.6||0
1617267600000|2021-04-01 09:00:00|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|339
1617267610000|2021-04-01 09:00:10|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|71
1617267630000|2021-04-01 09:00:30|1690.4|1690|1690.4|1690|1690.4|1690|1690.4|1690|608
1617267640000|2021-04-01 09:00:40|1690.2||1690.4||1690.4||1690.2||0
1617267650000|2021-04-01 09:00:50|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1
1617267660000|2021-04-01 09:01:00|1690.2|1689.8|1690|1689.6|1690.4|1689.8|1689.8|1689.6|4277
1617267670000|2021-04-01 09:01:10|1690.2|1689.8|1690|1689.6|1690.2|1690|1689.8|1689.6|5247
1617267680000|2021-04-01 09:01:20|1689.8|1689.4|1690|1689.4|1690|1689.4|1689.6|1689.4|0
1617267690000|2021-04-01 09:01:30|1689.8|1689.6|1690|1689.6|1690.4|1690|1689.8|1689.6|0
1617267700000|2021-04-01 09:01:40|1690.2|1689.8|1690.2|1689.8|1690.2|1690|1690.2|1689.8|254
1617267710000|2021-04-01 09:01:50|1690|1690|1690|1689.6|1690.2|1690|1690|1689.6|3459
1617267720000|2021-04-01 09:02:00|1689.8|1689.4|1690|1689.4|1690|1689.6|1689.6|1689.4|2668
1617267730000|2021-04-01 09:02:10|1689.8|1689.6|1689.8|1689.4|1690|1689.8|1689.8|1689.4|2159
1617267740000|2021-04-01 09:02:20|1690|1689.6|1690.2|1689.6|1690.2|1689.8|1690|1689.6|1000
1617267750000|2021-04-01 09:02:30|1690.4|1689.8|1690|1689.6|1690.6|1690.4|1690|1689.6|919
1617267760000|2021-04-01 09:02:40||1689.8||1689.6||1689.8||1689.6|284
1617267770000|2021-04-01 09:02:50|1689.8|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|1872
1617267780000|2021-04-01 09:03:00|1689.8|1689.6|1690.2|1689.8|1690.2|1690|1689.8|1689.6|91
1617267790000|2021-04-01 09:03:10|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.6|0
1617267810000|2021-04-01 09:03:30|1689.8||1690||1690||1689.8||0
1617267820000|2021-04-01 09:03:40|1689.8||1689.8||1689.8||1689.8||0
1617267830000|2021-04-01 09:03:50|1690|1689.8|1690|1689.6|1690|1689.8|1690|1689.6|500
1617267840000|2021-04-01 09:04:00|1689.8|1689.8|1689.8|1689.4|1689.8|1689.8|1689.8|1689.4|318
1617267850000|2021-04-01 09:04:10|1690|1689.6|1690.4|1690|1690.4|1690|1690|1689.6|840
1617267860000|2021-04-01 09:04:20|1690.2|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|79
1617267870000|2021-04-01 09:04:30|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1689.8|1689.6|378
1617267880000|2021-04-01 09:04:40|1690.4|1690|1689.8|1689.4|1690.4|1690|1689.6|1689.2|1180
1617267900000|2021-04-01 09:05:00|1690|1689.6|1690.2|1690|1690.2|1690|1690|1689.6|2651
1617267910000|2021-04-01 09:05:10|1690.4|1689.8|1690.4|1690|1690.4|1690|1690.4|1689.8|0
1617267920000|2021-04-01 09:05:20|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|0
1617267940000|2021-04-01 09:05:40|1690|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.4|236
1617267950000|2021-04-01 09:05:50||1689.8||1689.6||1689.8||1689.6|0
1617267960000|2021-04-01 09:06:00|1690.4|1689.8|1690.8|1690.6|1691|1690.8|1690|1689.6|14612
1617267970000|2021-04-01 09:06:10|1690.6|1690.4|1690.6|1690.4|1690.8|1690.4|1690.6|1690.4|571
1617267980000|2021-04-01 09:06:20|1690.4|1690.2|1690.6|1690.2|1690.8|1690.4|1690.4|1690|3444
1617268000000|2021-04-01 09:06:40|1690.8|1690.4|1691|1690.8|1691|1690.8|1690.8|1690.4|1369
1617268010000|2021-04-01 09:06:50||1690.6||1690.6||1690.6||1690.6|60
1617268020000|2021-04-01 09:07:00|1690.8||1690.8||1690.8||1690.8||0
1617268040000|2021-04-01 09:07:20|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|1449
1617268050000|2021-04-01 09:07:30|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|11
1617268070000|2021-04-01 09:07:50|1690.6|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|1825
1617268080000|2021-04-01 09:08:00|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.6|1690.2|1697
1617268090000|2021-04-01 09:08:10||1690.4||1690.4||1690.4||1690.4|0
1617268100000|2021-04-01 09:08:20|1690.4|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|668
1617268110000|2021-04-01 09:08:30|1690.4|1690.2|1690.2|1690|1690.6|1690.2|1690.2|1690|1448
1617268120000|2021-04-01 09:08:40|1690.4||1690.2||1690.4||1690.2||0
1617268130000|2021-04-01 09:08:50|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|0
1617268140000|2021-04-01 09:09:00|1690.2|1690|1690.4|1690|1690.4|1690|1690.2|1690|603
1617268160000|2021-04-01 09:09:20|1690.2|1689.8|1690|1689.6|1690.4|1689.8|1690|1689.6|1868
1617268170000|2021-04-01 09:09:30|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.8|1689.4|0
1617268180000|2021-04-01 09:09:40||1689.4||1689.6||1689.6||1689.4|0
1617268200000|2021-04-01 09:10:00|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|1037
1617268210000|2021-04-01 09:10:10|1690|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.8|1909
1617268220000|2021-04-01 09:10:20|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690.4|1689.8|0
1617268230000|2021-04-01 09:10:30|1690.8|1690.4|1690.2|1690|1690.8|1690.6|1690.2|1690|1188
1617268240000|2021-04-01 09:10:40|1690.4||1690.4||1690.4||1690.4||0
1617268290000|2021-04-01 09:11:30|1690.2|1690.2|1690|1689.6|1690.2|1690.2|1689.8|1689.6|1384
1617268300000|2021-04-01 09:11:40|1689.8|1689.8|1689.8|1689.6|1689.8|1689.8|1689.8|1689.4|2523
1617268310000|2021-04-01 09:11:50|1690|1689.4|1690|1689.8|1690|1689.8|1690|1689.4|0
1617268320000|2021-04-01 09:12:00|1690.2|1690|1690.2|1689.8|1690.2|1690|1690.2|1689.8|0
1617268330000|2021-04-01 09:12:10|1690.4|1690|1690.4|1690|1690.4|1690|1690.2|1689.8|1719
1617268340000|2021-04-01 09:12:20|1690.2|1689.8|1690.2|1689.8|1690.2|1689.8|1690|1689.6|792
1617268350000|2021-04-01 09:12:30|1690|1689.6|1690|1689.6|1690|1689.8|1690|1689.6|0
1617268360000|2021-04-01 09:12:40|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.4|1648
1617268370000|2021-04-01 09:12:50|1689.8|1689.8|1689.6|1689.2|1689.8|1689.8|1689.4|1689.2|2566
1617268380000|2021-04-01 09:13:00|1689.4|1689.4|1690|1689.6|1690|1689.6|1689.4|1689.2|4706
1617268390000|2021-04-01 09:13:10|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.6|318
1617268400000|2021-04-01 09:13:20|1690.2||1690.2||1690.2||1690.2||0
1617268410000|2021-04-01 09:13:30|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|1375
1617268420000|2021-04-01 09:13:40|1690|1689.8|1690|1689.6|1690|1689.8|1690|1689.6|0
1617268440000|2021-04-01 09:14:00|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.6|1689.4|9
1617268450000|2021-04-01 09:14:10|1689.8|1689.4|1689.2|1689|1689.8|1689.6|1689.2|1689|861
1617268460000|2021-04-01 09:14:20|1689.4|1688.8|1689|1688.6|1689.4|1689.2|1688.8|1688.6|3400
1617268470000|2021-04-01 09:14:30|1688.8|1688.4|1688.2|1688|1688.8|1688.4|1688.2|1688|1007
1617268480000|2021-04-01 09:14:40|1688.4|1688.2|1688.8|1688.4|1688.8|1688.6|1688.4|1688.2|312
1617268490000|2021-04-01 09:14:50|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.2|1688|1154
1617268500000|2021-04-01 09:15:00|1688.2||1688.4||1688.4||1688.2||0
1617268510000|2021-04-01 09:15:10||1688.2||1688||1688.2||1688|0
1617268520000|2021-04-01 09:15:20|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|1859
1617268530000|2021-04-01 09:15:30|1688.4|1688|1688.4|1688|1688.4|1688|1688.2|1687.8|300
1617268540000|2021-04-01 09:15:40||1687.8||1688||1688||1687.8|0
1617268550000|2021-04-01 09:15:50|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|1224
1617268560000|2021-04-01 09:16:00|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|442
1617268570000|2021-04-01 09:16:10|1688.2||1688.4||1688.4||1688.2||1000
1617268580000|2021-04-01 09:16:20|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|1990
1617268590000|2021-04-01 09:16:30||1687.8||1687.8||1687.8||1687.6|108
1617268600000|2021-04-01 09:16:40|||||||||188
1617268610000|2021-04-01 09:16:50|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1688|392
1617268620000|2021-04-01 09:17:00|1688|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|609
1617268630000|2021-04-01 09:17:10|1688|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|415
1617268640000|2021-04-01 09:17:20||1687.8||1687.8||1687.8||1687.8|0
1617268650000|2021-04-01 09:17:30|1688.2|1687.6|1688.2|1688|1688.2|1688|1688.2|1687.6|257
1617268660000|2021-04-01 09:17:40||1687.8||1687.8||1687.8||1687.8|0
1617268670000|2021-04-01 09:17:50|1688||1688||1688||1688||0
1617268680000|2021-04-01 09:18:00|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1688|197
1617268690000|2021-04-01 09:18:10|1688|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|0
1617268700000|2021-04-01 09:18:20|1688||1688.2||1688.2||1688||0
1617268720000|2021-04-01 09:18:40|1688||1688||1688||1688||0
1617268730000|2021-04-01 09:18:50|1688.2||1688.2||1688.2||1688.2||0
1617268740000|2021-04-01 09:19:00||1688||1688||1688||1688|0
1617268750000|2021-04-01 09:19:10|1688.4|1688.2|1688.4|1688.2|1688.6|1688.4|1688.2|1688|1450
1617268760000|2021-04-01 09:19:20|1688.6|1688|1688.2|1687.8|1688.6|1688|1688|1687.8|530
1617268770000|2021-04-01 09:19:30|1688|1688|1688|1687.8|1688.2|1688|1688|1687.8|350
1617268780000|2021-04-01 09:19:40|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|345
1617268790000|2021-04-01 09:19:50|1688.2|1687.8|1687.6|1687.4|1688.4|1687.8|1687.6|1687.2|3032
1617268800000|2021-04-01 09:20:00|1687.8|1687.6|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|2438
1617268810000|2021-04-01 09:20:10|1687.8|1687.6|1688.4|1688.2|1688.4|1688.2|1687.8|1687.6|719
1617268820000|2021-04-01 09:20:20|1688.6|1688.4|1688.6|1688.2|1688.6|1688.4|1688.6|1688.2|600
1617268830000|2021-04-01 09:20:30|1688.4|1688|1688.2|1688|1688.4|1688|1688|1687.8|945
1617268840000|2021-04-01 09:20:40|1688.4||1688.4||1688.4||1688.2||0
1617268850000|2021-04-01 09:20:50|1688.2||1688.2||1688.4||1688.2||60
1617268860000|2021-04-01 09:21:00|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|664
1617268870000|2021-04-01 09:21:10|1688.4|1688.2|1688.4|1688.2|1688.6|1688.2|1688.4|1688.2|86
1617268880000|2021-04-01 09:21:20|1688.6||1688.4||1688.6||1688.4||50
1617268890000|2021-04-01 09:21:30|||||||||150
1617268900000|2021-04-01 09:21:40|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1688|296
1617268910000|2021-04-01 09:21:50|1688|1687.8|1688|1687.8|1688|1687.8|1688|1687.8|1120
1617268920000|2021-04-01 09:22:00|||||||||210
1617268930000|2021-04-01 09:22:10|1688.2|1688|1688|1687.8|1688.2|1688|1688|1687.8|262
1617268940000|2021-04-01 09:22:20|||||||||2831
1617268950000|2021-04-01 09:22:30|1687.8|1687.6|1688|1687.8|1688|1687.8|1687.6|1687.4|184
1617269010000|2021-04-01 09:23:30|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1688|3537
1617269020000|2021-04-01 09:23:40|1688.6|1688.4|1688.4|1688|1688.8|1688.6|1688.2|1688|1748
1617269030000|2021-04-01 09:23:50|1688.2||1688.2||1688.2||1688.2||0
1617269040000|2021-04-01 09:24:00|1688|1687.8|1688|1687.6|1688|1687.8|1688|1687.6|500
1617269050000|2021-04-01 09:24:10|1687.8||1687.8||1687.8||1687.8||0
1617269060000|2021-04-01 09:24:20|1687.6|1687.4|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|1953
1617269070000|2021-04-01 09:24:30|1688|1687.8|1687.8|1687.4|1688|1687.8|1687.6|1687.4|2549
1617269080000|2021-04-01 09:24:40|1688|1687.6|1687.8|1687.6|1688|1687.8|1687.8|1687.6|271
1617269090000|2021-04-01 09:24:50|1688||1688||1688||1688||0
1617269100000|2021-04-01 09:25:00|1687.8|1687.8|1687.8|1687.6|1687.8|1687.8|1687.8|1687.6|276
1617269110000|2021-04-01 09:25:10|1687.6|1687.4|1687.2|1687|1687.6|1687.4|1687.2|1687|2584
1617269120000|2021-04-01 09:25:20|1687.4|1686.8|1687.4|1687|1687.6|1687.2|1687.2|1686.8|1601
1617269130000|2021-04-01 09:25:30|1687.6|1687.2|1687.4|1687|1687.6|1687.2|1687.4|1687|888
1617269140000|2021-04-01 09:25:40|1687.2|1686.8|1687|1686.8|1687.2|1686.8|1687|1686.6|979
1617269150000|2021-04-01 09:25:50|1687.2|1687|1687.8|1687.4|1687.8|1687.4|1687.2|1687|2145
1617269160000|2021-04-01 09:26:00|1687.6||1687.6||1687.6||1687.6||100
1617269170000|2021-04-01 09:26:10|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|423
1617269180000|2021-04-01 09:26:20|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|961
1617269210000|2021-04-01 09:26:50|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|3287
1617269220000|2021-04-01 09:27:00|1687.8|1687.6|1687.6|1687.4|1688|1687.8|1687.6|1687.4|2835
1617269230000|2021-04-01 09:27:10|1687.4|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|4592
1617269240000|2021-04-01 09:27:20|1687.8|1687.4|1687.8|1687.6|1688|1687.6|1687.6|1687.4|5954
1617269260000|2021-04-01 09:27:40|1687.6|1687.4|1687.2|1687|1687.6|1687.4|1687.2|1687|3820
1617269270000|2021-04-01 09:27:50|1687.4|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|4051
1617269280000|2021-04-01 09:28:00|1687.6|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.4|2117
1617269290000|2021-04-01 09:28:10|1688|1687.4|1687.2|1687|1688|1687.8|1687.2|1687|6417
1617269300000|2021-04-01 09:28:20|1687.4|1687.2|1687|1686.6|1687.4|1687.2|1687|1686.6|1
1617269310000|2021-04-01 09:28:30|1686.8|1686.8|1686.8|1686.6|1686.8|1686.8|1686.8|1686.6|0
1617269320000|2021-04-01 09:28:40|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|874
1617269330000|2021-04-01 09:28:50|1687.2|1687|1687|1686.8|1687.2|1687|1687|1686.8|0
1617269340000|2021-04-01 09:29:00|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|0
1617269350000|2021-04-01 09:29:10|1686.6|1686.4|1686.8|1686.4|1686.8|1686.6|1686.6|1686.2|986
1617269360000|2021-04-01 09:29:20|1686.6|1686.6|1686.4|1686.2|1686.8|1686.6|1686.4|1686.2|0
1617269370000|2021-04-01 09:29:30|1686.2|1686|1686.2|1686|1686.2|1686.2|1686.2|1686|21
1617269380000|2021-04-01 09:29:40|1686|1685.8|1686|1685.6|1686|1685.8|1686|1685.6|1224
1617269390000|2021-04-01 09:29:50|1685.8|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|1470
1617269400000|2021-04-01 09:30:00|1685.8||1686||1686||1685.8||0
1617269410000|2021-04-01 09:30:10|1685.8|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.8|0
1617269420000|2021-04-01 09:30:20|1686.2|1686|1686.2|1686|1686.4|1686|1686.2|1685.8|897
1617269430000|2021-04-01 09:30:30|1686.4||1686.4||1686.4||1686.4||130
1617269450000|2021-04-01 09:30:50||1686.2||1686||1686.2||1686|0
1617269460000|2021-04-01 09:31:00|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686|1685.6|459
1617269470000|2021-04-01 09:31:10|1686|1686|1686.8|1686.4|1686.8|1686.6|1686|1685.8|8623
1617269480000|2021-04-01 09:31:20|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.2|1686|377
1617269490000|2021-04-01 09:31:30||1686.4||1686.4||1686.4||1686.4|0
1617269500000|2021-04-01 09:31:40|1686.8|1686.2|1686.6|1686.2|1686.8|1686.2|1686.6|1686.2|1000
1617269510000|2021-04-01 09:31:50|1686.4|1686.4|1686.4|1686.2|1686.4|1686.4|1686.4|1686.2|0
1617269530000|2021-04-01 09:32:10|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686|1685.8|1861
1617269540000|2021-04-01 09:32:20|1686.2|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|350
1617269550000|2021-04-01 09:32:30|1686.2|1686.2|1686.2|1686|1686.4|1686.2|1686.2|1686|64
1617269560000|2021-04-01 09:32:40|1686|1685.8|1686.2|1685.8|1686.2|1686|1686|1685.8|0
1617269570000|2021-04-01 09:32:50|1686.4|1686|1686.4|1686.2|1686.6|1686.2|1686.2|1686|0
1617269580000|2021-04-01 09:33:00|1686.6|1686.4|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|125
1617269600000|2021-04-01 09:33:20|1686.6|1686.4|1686.2|1686|1686.6|1686.4|1686.2|1686|582
1617269610000|2021-04-01 09:33:30|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.4|1686|0
1617269640000|2021-04-01 09:34:00|1686.2|1685.8|1686|1685.8|1686.2|1685.8|1686|1685.8|494
1617269650000|2021-04-01 09:34:10|1686.2|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|91
1617269660000|2021-04-01 09:34:20|1686|1686|1686.6|1686.2|1686.6|1686.4|1686|1686|0
1617269670000|2021-04-01 09:34:30|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.8|1686.2|0
1617269680000|2021-04-01 09:34:40|1686.6|1686.2|1686.6|1686.2|1686.8|1686.2|1686.4|1686.2|350
1617269690000|2021-04-01 09:34:50|1686.8|1686.4|1686.6|1686.4|1686.8|1686.4|1686.6|1686.4|211
1617269700000|2021-04-01 09:35:00|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|350
1617269710000|2021-04-01 09:35:10|1686.4|1686.4|1686.8|1686.6|1686.8|1686.6|1686.4|1686.4|221
1617269720000|2021-04-01 09:35:20||1686.4||1686.6||1686.6||1686.4|0
1617269740000|2021-04-01 09:35:40|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|0
1617269750000|2021-04-01 09:35:50|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|0
1617269760000|2021-04-01 09:36:00|1687|1686.8|1687.2|1686.8|1687.2|1687|1687|1686.8|1033
1617269770000|2021-04-01 09:36:10|1687.4|1687|1687.2|1686.8|1687.4|1687.2|1687.2|1686.8|0
1617269780000|2021-04-01 09:36:20|1687||1687.2||1687.2||1687||0
1617269790000|2021-04-01 09:36:30||1687||1687||1687||1687|0
1617269800000|2021-04-01 09:36:40|1687.4|1687.2|1687.6|1687.4|1687.8|1687.4|1687.2|1687|0
1617269810000|2021-04-01 09:36:50|1687.8||1687.6||1687.8||1687.6||385
1617269820000|2021-04-01 09:37:00|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1687.8|1687.4|0
1617269830000|2021-04-01 09:37:10|1687.6|1687.4|1687.4|1687.2|1687.6|1687.4|1687.4|1687.2|1137
1617269840000|2021-04-01 09:37:20|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|300
1617269850000|2021-04-01 09:37:30||1687.2||1687.4||1687.4||1687.2|0
1617269860000|2021-04-01 09:37:40|||||||||239
1617269870000|2021-04-01 09:37:50|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|259
1617269880000|2021-04-01 09:38:00|1687.6|1687.4|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|208
1617269890000|2021-04-01 09:38:10|1687.4|1687.4|1687.2|1687|1687.6|1687.4|1687.2|1687|1025
1617269900000|2021-04-01 09:38:20|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1687|2000
1617269910000|2021-04-01 09:38:30|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|200
1617269920000|2021-04-01 09:38:40||1687.4||1687.4||1687.4||1687.4|535
1617269930000|2021-04-01 09:38:50|1687.8|1687.6|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|3314
1617269940000|2021-04-01 09:39:00||1687.2||1687.2||1687.2||1687.2|0
1617269950000|2021-04-01 09:39:10|1687.4|1687.4|1687.6|1687.4|1687.8|1687.6|1687.4|1687.2|1338
1617269980000|2021-04-01 09:39:40|1687.8|1687.6|1688.2|1687.8|1688.2|1688|1687.8|1687.6|4203
1617269990000|2021-04-01 09:39:50|1688|1688|1688|1687.6|1688.2|1688|1687.8|1687.6|1992
1617270000000|2021-04-01 09:40:00|1687.8|1687.4|1687.4|1687.2|1687.8|1687.4|1687.4|1687.2|4108
1617270010000|2021-04-01 09:40:10|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|3206
1617270020000|2021-04-01 09:40:20|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1467
1617270030000|2021-04-01 09:40:30|1687.2|1687|1687.2|1686.8|1687.2|1687|1687|1686.8|1981
1617270040000|2021-04-01 09:40:40|1687||1687.2||1687.2||1687||0
1617270050000|2021-04-01 09:40:50|1687|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.6|1453
1617270060000|2021-04-01 09:41:00|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|2404
1617270070000|2021-04-01 09:41:10|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.6|0
1617270080000|2021-04-01 09:41:20|1686.8|1686.6|1686.8|1686.6|1687|1686.8|1686.8|1686.6|760
1617270090000|2021-04-01 09:41:30|||||||||178
1617270110000|2021-04-01 09:41:50|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.2|1686|1545
1617270120000|2021-04-01 09:42:00|1686.2|1686|1686.6|1686.2|1686.6|1686.4|1686.2|1686|896
1617270130000|2021-04-01 09:42:10|1686.4|1686.4|1686.8|1686.4|1686.8|1686.4|1686.4|1686.2|350
1617270140000|2021-04-01 09:42:20|1686.6|1686.2|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|0
1617270150000|2021-04-01 09:42:30|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1686|250
1617270160000|2021-04-01 09:42:40|1686.6|1686.4|1686.6|1686.2|1686.6|1686.4|1686.6|1686.2|475
1617270170000|2021-04-01 09:42:50||1686.4||1686.4||1686.4||1686.2|0
1617270180000|2021-04-01 09:43:00|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|196
1617270190000|2021-04-01 09:43:10|1686.6|1686|1686.8|1686.4|1687|1686.8|1686.6|1686|5270
1617270200000|2021-04-01 09:43:20|1686.6||1686.6||1686.6||1686.6||0
1617270210000|2021-04-01 09:43:30|1686.8||1686.8||1686.8||1686.8||2545
1617270220000|2021-04-01 09:43:40|1686.6||1686.8||1686.8||1686.6||150
1617270230000|2021-04-01 09:43:50||1686.6||1686.4||1686.6||1686.4|20
1617270240000|2021-04-01 09:44:00|1686.6||1686.6||1686.6||1686.6||0
1617270250000|2021-04-01 09:44:10|1686.8|1686.6|1686.8|1686.6|1687|1686.6|1686.8|1686.6|212
1617270260000|2021-04-01 09:44:20|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|1068
1617270270000|2021-04-01 09:44:30|1686.6|1686|1686.4|1686|1686.6|1686.2|1686.2|1686|635
1617270290000|2021-04-01 09:44:50|1686.6|1686.2|1686.6|1686.4|1686.6|1686.4|1686.6|1686.2|1832
1617270300000|2021-04-01 09:45:00|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.4|211
1617270310000|2021-04-01 09:45:10|1687|1686.8|1687|1686.8|1687.2|1686.8|1687|1686.8|856
1617270320000|2021-04-01 09:45:20|1687.2|1686.6|1686.8|1686.6|1687.2|1686.6|1686.8|1686.6|350
1617270330000|2021-04-01 09:45:30|1686.6|1686.4|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|350
1617270340000|2021-04-01 09:45:40|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.6|0
1617270350000|2021-04-01 09:45:50|1687.2|1687|1687|1686.8|1687.4|1687|1687|1686.8|1134
1617270360000|2021-04-01 09:46:00|1687.2|1686.6|1686.8|1686.6|1687.2|1686.8|1686.8|1686.6|2201
1617270370000|2021-04-01 09:46:10|1686.6|1686.4|1687.2|1686.8|1687.4|1687|1686.6|1686.4|686
1617270380000|2021-04-01 09:46:20|1687.4||1687.2||1687.4||1687.2||0
1617270400000|2021-04-01 09:46:40|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.8|1686.4|178
1617270410000|2021-04-01 09:46:50|1687|1686.6|1686.8|1686.6|1687|1686.6|1686.6|1686.4|1295
1617270420000|2021-04-01 09:47:00|1687|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.4|385
1617270430000|2021-04-01 09:47:10|1687.2|1686.8|1687|1686.6|1687.2|1687|1686.8|1686.4|2052
1617270440000|2021-04-01 09:47:20|1686.8||1686.8||1687||1686.8||277
1617270450000|2021-04-01 09:47:30|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.6|902
1617270460000|2021-04-01 09:47:40|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|0
1617270470000|2021-04-01 09:47:50|||||||||60
1617270480000|2021-04-01 09:48:00|1687|1686.4|1686.8|1686.6|1687|1686.6|1686.4|1686.2|3480
1617270490000|2021-04-01 09:48:10|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|0
1617270500000|2021-04-01 09:48:20|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|0
1617270510000|2021-04-01 09:48:30|1686.8||1686.8||1686.8||1686.8||195
1617270520000|2021-04-01 09:48:40|1686.6|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|516
1617270530000|2021-04-01 09:48:50|1686.2|1686|1686.4|1686|1686.4|1686|1686.2|1686|5240
1617270540000|2021-04-01 09:49:00||1686.2||1686.2||1686.2||1686|12
1617270550000|2021-04-01 09:49:10|1686.2|1686|1686.2|1686|1686.2|1686.2|1686.2|1686|0
1617270570000|2021-04-01 09:49:30|||||||||52
1617270580000|2021-04-01 09:49:40|1686|1685.8|1686.2|1686|1686.2|1686|1686|1685.8|2034
1617270600000|2021-04-01 09:50:00|1686.4|1686.2|1685.8|1685.6|1686.4|1686.2|1685.6|1685.4|8211
1617270610000|2021-04-01 09:50:10|1686|1685.8|1686.2|1686|1686.2|1686|1685.8|1685.6|1243
1617270630000|2021-04-01 09:50:30|1686|1685.8|1686|1685.6|1686.2|1685.8|1686|1685.6|587
1617270640000|2021-04-01 09:50:40||1685.8||1685.6||1685.8||1685.6|0
1617270650000|2021-04-01 09:50:50|1686.2|1685.8|1686.2|1686|1686.2|1686|1686.2|1685.8|0
1617270660000|2021-04-01 09:51:00|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.2|1686|207
1617270670000|2021-04-01 09:51:10|1686.2|1686.2|1686.4|1686.2|1686.4|1686.2|1686.2|1686.2|23
1617270680000|2021-04-01 09:51:20|1686.6|1686.4|1686.6|1686.2|1686.8|1686.6|1686.2|1686|8053
1617270690000|2021-04-01 09:51:30|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.4|1185
1617270700000|2021-04-01 09:51:40|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|971
1617270710000|2021-04-01 09:51:50||1686.6||1686.6||1686.6||1686.4|0
1617270720000|2021-04-01 09:52:00|1687|1686.8|1687.6|1687.4|1687.6|1687.4|1687|1686.8|1298
1617270730000|2021-04-01 09:52:10||1687.2||1687.4||1687.4||1687.2|0
1617270740000|2021-04-01 09:52:20||1687.2||1687.4||1687.4||1687.2|0
1617270760000|2021-04-01 09:52:40|1688|1687.6|1687.6|1687.4|1688|1687.6|1687.6|1687.2|5913
1617270770000|2021-04-01 09:52:50|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.6|1687.4|1785
1617270780000|2021-04-01 09:53:00|1687.8|1687.4|1687.8|1687.4|1688|1687.6|1687.6|1687.4|1289
1617270790000|2021-04-01 09:53:10|1687.6|1687.2|1687.4|1687.2|1687.6|1687.2|1687.2|1687|3723
1617270800000|2021-04-01 09:53:20|1687.6|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|292
1617270810000|2021-04-01 09:53:30|1687.6||1687.6||1687.6||1687.6||168
1617270820000|2021-04-01 09:53:40|1687.4|1687.2|1687.2|1687|1687.4|1687.2|1687.2|1687|421
1617270830000|2021-04-01 09:53:50|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|212
1617270840000|2021-04-01 09:54:00|1687.6|1687|1687.6|1687.2|1687.6|1687.4|1687.6|1687|807
1617270850000|2021-04-01 09:54:10|1687.4||1687.4||1687.6||1687.4||0
1617270860000|2021-04-01 09:54:20|1687.2|1687|1687|1686.6|1687.4|1687|1686.8|1686.6|1439
1617270870000|2021-04-01 09:54:30|1687.2|1686.8|1687|1686.6|1687.2|1687|1687|1686.6|781
1617270880000|2021-04-01 09:54:40|1687.2|1686.8|1687.4|1687.2|1687.4|1687.2|1687.2|1686.8|325
1617270890000|2021-04-01 09:54:50|1688|1687.4|1688|1687.6|1688.4|1688.2|1687.6|1687.4|10080
1617270900000|2021-04-01 09:55:00|1687.8||1687.8||1687.8||1687.8||428
1617270910000|2021-04-01 09:55:10|1688|1687.8|1688|1687.6|1688|1687.8|1687.8|1687.6|0
1617270920000|2021-04-01 09:55:20|1687.8|1687.8|1687.8|1687.6|1687.8|1687.8|1687.8|1687.6|0
1617270930000|2021-04-01 09:55:30|1687.6|1687.4|1687.6|1687.2|1688|1687.8|1687.4|1687.2|3321
1617270940000|2021-04-01 09:55:40|1687.4|1687|1687.4|1687|1687.6|1687.2|1687.2|1687|1104
1617270950000|2021-04-01 09:55:50|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687|2356
1617270960000|2021-04-01 09:56:00|1687.4|1687.4|1687.2|1687|1687.4|1687.4|1687.2|1687|28
1617270970000|2021-04-01 09:56:10|1687.4|1687.2|1687.6|1687.2|1687.6|1687.2|1687.4|1687|0
1617270980000|2021-04-01 09:56:20|||||||||150
1617270990000|2021-04-01 09:56:30||1687.4||1687.4||1687.4||1687.4|0
1617271000000|2021-04-01 09:56:40|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|0
1617271020000|2021-04-01 09:57:00|1687.4|1687.2|1687.2|1686.8|1687.4|1687.2|1687|1686.8|4716
1617271030000|2021-04-01 09:57:10|1687|1687|1687.2|1687|1687.2|1687|1687|1687|0
1617271040000|2021-04-01 09:57:20||1686.8||1687||1687||1686.8|0
1617271070000|2021-04-01 09:57:50|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687|463
1617271080000|2021-04-01 09:58:00|1687.4|1687.2|1687.2|1686.8|1687.6|1687.4|1687|1686.8|4029
1617271090000|2021-04-01 09:58:10|1687.4|1687|1687.4|1687|1687.6|1687.4|1686.8|1686.6|7671
1617271100000|2021-04-01 09:58:20|1687.2|1687.2|1687.4|1687.2|1687.6|1687.4|1687.2|1687.2|350
1617271110000|2021-04-01 09:58:30|1687.6||1687.4||1687.6||1687.4||0
1617271120000|2021-04-01 09:58:40|1687.2|1687|1687.4|1687|1687.4|1687.2|1687.2|1687|208
1617271130000|2021-04-01 09:58:50||1687.2||1687||1687.2||1687|0
1617271140000|2021-04-01 09:59:00|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|350
1617271150000|2021-04-01 09:59:10|1687.4|1686.6|1686.8|1686.6|1687.6|1686.8|1686.6|1686.2|18443
1617271160000|2021-04-01 09:59:20|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|0
1617271170000|2021-04-01 09:59:30|1687|1686.8|1686.4|1686.2|1687|1686.8|1686.4|1686.2|3532
1617271180000|2021-04-01 09:59:40|1686.6|1686.4|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|296
1617271200000|2021-04-01 10:00:00|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.2|1686|5518
1617271210000|2021-04-01 10:00:10|1686.8|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.4|2691
1617271220000|2021-04-01 10:00:20|1686.8|1686.8|1686.6|1686.4|1687|1686.8|1686.6|1686.4|1997
1617271230000|2021-04-01 10:00:30|1686.8||1686.6||1686.8||1686.6||1517
1617271240000|2021-04-01 10:00:40|1686.8|1686.6|1686.4|1686.2|1686.8|1686.6|1686.4|1686.2|928
1617271250000|2021-04-01 10:00:50|1686.6|1686.4|1686.6|1686.2|1686.6|1686.4|1686.6|1686.2|0
1617271260000|2021-04-01 10:01:00|1686.8|1686.4|1686.6|1686.2|1686.8|1686.6|1686.6|1686.2|1715
1617271270000|2021-04-01 10:01:10||1686.4||1686.4||1686.4||1686.2|0
1617271280000|2021-04-01 10:01:20|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|29
1617271310000|2021-04-01 10:01:50|1686.6|1686.4|1687|1686.8|1687.2|1687|1686.4|1686.2|5562
1617271320000|2021-04-01 10:02:00|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.6|1686.4|1340
1617271330000|2021-04-01 10:02:10|1687.2|1687|1687.2|1686.8|1687.2|1687|1687|1686.8|319
1617271340000|2021-04-01 10:02:20|1687||1687||1687.2||1687||0
1617271350000|2021-04-01 10:02:30|1687.2|1687|1687.6|1687.2|1687.6|1687.2|1687.2|1687|472
1617271360000|2021-04-01 10:02:40|1687.4|1687|1687.2|1687|1687.6|1687.2|1687.2|1687|501
1617271370000|2021-04-01 10:02:50|1687|1686.8|1687.2|1686.8|1687.2|1687|1687|1686.8|45
1617271380000|2021-04-01 10:03:00|1687|1686.6|1686.8|1686.4|1687.2|1686.6|1686.6|1686.4|3903
1617271390000|2021-04-01 10:03:10|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.6|1686.2|10733
1617271400000|2021-04-01 10:03:20|1687|1686.6|1686.8|1686.6|1687|1686.8|1686.8|1686.6|350
1617271410000|2021-04-01 10:03:30|||||||||1500
1617271430000|2021-04-01 10:03:50|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|563
1617271440000|2021-04-01 10:04:00|1686.6|1686.4|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|248
1617271450000|2021-04-01 10:04:10|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|550
1617271480000|2021-04-01 10:04:40||1686.6||1686.6||1686.6||1686.6|0
1617271490000|2021-04-01 10:04:50|1686.6|1686.4|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|1000
1617271500000|2021-04-01 10:05:00|1686.8|1686.6|1686.4|1686|1686.8|1686.6|1686.2|1686|4018
1617271510000|2021-04-01 10:05:10|1686.6|1686.2|1687|1686.8|1687|1686.8|1686.6|1686|1750
1617271520000|2021-04-01 10:05:20|||||||||2139
1617271540000|2021-04-01 10:05:40|||||||||870
1617271560000|2021-04-01 10:06:00|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|4139
1617271570000|2021-04-01 10:06:10|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|1569
1617271580000|2021-04-01 10:06:20|1687|1686.8|1687.6|1687.2|1687.6|1687.2|1687|1686.8|3365
1617271610000|2021-04-01 10:06:50||1687.4||1687.4||1687.4||1687.4|1337
1617271630000|2021-04-01 10:07:10|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|2236
1617271640000|2021-04-01 10:07:20|1688|1687.4|1687.8|1687.4|1688|1687.4|1687.6|1687.4|413
1617271650000|2021-04-01 10:07:30|1687.6|1687.2|1687.4|1687.2|1687.6|1687.4|1687.4|1687.2|2843
1617271670000|2021-04-01 10:07:50|1687.2|1687|1687.2|1686.8|1687.2|1687|1687|1686.8|2093
1617271680000|2021-04-01 10:08:00||1687||1687||1687||1687|0
1617271690000|2021-04-01 10:08:10|||||||||3
1617271710000|2021-04-01 10:08:30|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.4|1687|1191
1617271720000|2021-04-01 10:08:40|1687.2|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1687|408
1617271730000|2021-04-01 10:08:50|1687.2|1686.8|1687.4|1687|1687.4|1687|1687|1686.8|937
1617271740000|2021-04-01 10:09:00|1687.2|1686.8|1687.2|1686.8|1687.2|1687|1687|1686.8|2601
1617271750000|2021-04-01 10:09:10|1687|1687|1687.4|1687|1687.4|1687.2|1687|1686.8|560
1617271760000|2021-04-01 10:09:20||1687.2||1687.2||1687.2||1687.2|178
1617271770000|2021-04-01 10:09:30|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|66
1617271780000|2021-04-01 10:09:40|1687|1686.8|1687|1686.8|1687.2|1687|1687|1686.8|1919
1617271790000|2021-04-01 10:09:50|1687.2|1687|1687.4|1687|1687.4|1687|1687.2|1687|0
1617271800000|2021-04-01 10:10:00|1687.2|1687.2|1687.4|1687.2|1687.4|1687.2|1687.2|1687.2|0
1617271810000|2021-04-01 10:10:10|1687.2|1687|1687|1686.6|1687.2|1687|1686.8|1686.6|1929
1617271820000|2021-04-01 10:10:20|1686.8||1687||1687||1686.8||0
1617271830000|2021-04-01 10:10:30|1686.8|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|0
1617271840000|2021-04-01 10:10:40|1686.6|1686.4|1686.6|1686.2|1686.6|1686.4|1686.2|1686|4400
1617271850000|2021-04-01 10:10:50|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.8|1686.4|2451
1617271860000|2021-04-01 10:11:00|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|3176
1617271870000|2021-04-01 10:11:10|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|850
1617271880000|2021-04-01 10:11:20|1686.8||1686.8||1686.8||1686.8||0
1617271890000|2021-04-01 10:11:30|1687|1686.8|1687.2|1686.8|1687.2|1687|1686.8|1686.6|2214
1617271900000|2021-04-01 10:11:40||1687||1687||1687||1687|108
1617271910000|2021-04-01 10:11:50|||||||||711
1617271930000|2021-04-01 10:12:10|1687.4|1686.8|1687|1686.8|1687.4|1687|1687|1686.8|3349
1617271940000|2021-04-01 10:12:20|1687.2|1687|1687.4|1687.2|1687.6|1687.2|1687.2|1687|621
1617271950000|2021-04-01 10:12:30|1687.2|1687|1687|1686.8|1687.2|1687|1687|1686.8|1505
1617271960000|2021-04-01 10:12:40|||||||||2
1617271970000|2021-04-01 10:12:50|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|1722
1617271980000|2021-04-01 10:13:00|1687|1686.6|1687.2|1686.8|1687.2|1686.8|1686.8|1686.6|1783
1617271990000|2021-04-01 10:13:10|1687||1687.2||1687.2||1687||0
1617272000000|2021-04-01 10:13:20|1687|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.6|0
1617272010000|2021-04-01 10:13:30|1686.8|1686.6|1687.2|1686.8|1687.2|1686.8|1686.8|1686.6|1615
1617272020000|2021-04-01 10:13:40|1687|1686.6|1686.6|1686.4|1687|1686.8|1686.6|1686.4|6268
1617272030000|2021-04-01 10:13:50|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|1811
1617272040000|2021-04-01 10:14:00|1686.6|1686.6|1687|1686.8|1687|1686.8|1686.6|1686.6|0
1617272060000|2021-04-01 10:14:20|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|2873
1617272070000|2021-04-01 10:14:30|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|1800
1617272080000|2021-04-01 10:14:40|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|1176
1617272090000|2021-04-01 10:14:50|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.2|1687|1350
1617272100000|2021-04-01 10:15:00|1687.4|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|450
1617272110000|2021-04-01 10:15:10|1688|1687.8|1688.6|1688.4|1688.8|1688.4|1688|1687.8|550
1617272120000|2021-04-01 10:15:20|1688.8|1688.2|1688.4|1688|1688.8|1688.2|1688.2|1688|2765
1617272130000|2021-04-01 10:15:30|1688.2|1687.8|1688|1687.8|1688.2|1687.8|1687.8|1687.6|2837
1617272140000|2021-04-01 10:15:40|1688.2|1688|1688.2|1687.8|1688.2|1688|1688.2|1687.8|700
1617272160000|2021-04-01 10:16:00|1688.4|1688|1688.6|1688.2|1688.8|1688.4|1688.4|1688|4299
1617272170000|2021-04-01 10:16:10|1688.4||1688.4||1688.6||1688.4||0
1617272180000|2021-04-01 10:16:20|1688.6||1688.6||1688.6||1688.4||0
1617272190000|2021-04-01 10:16:30|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|525
1617272200000|2021-04-01 10:16:40|1689|1688.4|1688.8|1688.4|1689|1688.4|1688.8|1688.4|0
1617272210000|2021-04-01 10:16:50|1688.6|1688.6|1688.6|1688.4|1688.8|1688.6|1688.4|1688.2|1519
1617272220000|2021-04-01 10:17:00|1688.8||1688.6||1688.8||1688.6||0
1617272230000|2021-04-01 10:17:10|||||||||150
1617272240000|2021-04-01 10:17:20|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1688.8|1688.6|1178
1617272250000|2021-04-01 10:17:30|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|2145
1617272260000|2021-04-01 10:17:40|1689|1688.8|1688.8|1688.4|1689|1688.8|1688.8|1688.4|2818
1617272270000|2021-04-01 10:17:50|1688.6||1688.6||1688.6||1688.6||0
1617272280000|2021-04-01 10:18:00|1688.8|1688.6|1689|1688.6|1689|1688.6|1688.8|1688.6|256
1617272290000|2021-04-01 10:18:10|1689.2|1688.8|1689.2|1689|1689.4|1689|1689.2|1688.8|2235
1617272300000|2021-04-01 10:18:20|1689.4|1688.8|1689.4|1689|1689.4|1689|1689.4|1688.8|0
1617272310000|2021-04-01 10:18:30|1689.2|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|1550
1617272320000|2021-04-01 10:18:40|1689.4||1689.2||1689.4||1689.2||0
1617272330000|2021-04-01 10:18:50|1689.4||1689.2||1689.4||1689.2||0
1617272340000|2021-04-01 10:19:00|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.6|2276
1617272350000|2021-04-01 10:19:10|1688.6|1688.4|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|895
1617272360000|2021-04-01 10:19:20|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.2|1688|4068
1617272370000|2021-04-01 10:19:30|1688.6|1688|1688.6|1688.4|1688.6|1688.4|1688.6|1688|300
1617272380000|2021-04-01 10:19:40|1688.8|1688.6|1689|1688.6|1689|1688.6|1688.8|1688.6|208
1617272390000|2021-04-01 10:19:50||1688.8||1688.8||1688.8||1688.6|0
1617272400000|2021-04-01 10:20:00|1688.8|1688.6|1689|1688.8|1689|1688.8|1688.8|1688.6|350
1617272420000|2021-04-01 10:20:20|1689.2|1689|1689.2|1688.8|1689.2|1689|1689|1688.8|1697
1617272430000|2021-04-01 10:20:30|1689|1688.6|1688.8|1688.6|1689|1688.6|1688.8|1688.4|1631
1617272440000|2021-04-01 10:20:40|1689|1688.8|1689.2|1689|1689.4|1689|1689|1688.8|1474
1617272450000|2021-04-01 10:20:50|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|160
1617272460000|2021-04-01 10:21:00|1689.2|1689|1689|1688.6|1689.2|1689|1689|1688.6|5078
1617272470000|2021-04-01 10:21:10|1688.8|1688.8|1689|1688.8|1689|1688.8|1688.6|1688.4|3218
1617272480000|2021-04-01 10:21:20|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|404
1617272510000|2021-04-01 10:21:50|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1689.2|1689|3536
1617272520000|2021-04-01 10:22:00|1689.6|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689.2|331
1617272530000|2021-04-01 10:22:10|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|0
1617272540000|2021-04-01 10:22:20|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|2425
1617272550000|2021-04-01 10:22:30|1689.8|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|1380
1617272560000|2021-04-01 10:22:40|1690|1689.8|1690|1689.6|1690|1689.8|1690|1689.6|328
1617272570000|2021-04-01 10:22:50|1690.2|1689.8|1690.4|1690|1690.4|1690|1690|1689.6|4064
1617272580000|2021-04-01 10:23:00|1690.6|1690.2|1690.6|1690.4|1690.6|1690.4|1690.6|1690.2|3275
1617272590000|2021-04-01 10:23:10|1690.4|1690.2|1690.8|1690.6|1691|1690.8|1690.4|1690.2|7122
1617272600000|2021-04-01 10:23:20|1690.6|1690.4|1689.8|1689.6|1690.6|1690.4|1689.8|1689.6|6822
1617272610000|2021-04-01 10:23:30|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.2|1689|8365
1617272620000|2021-04-01 10:23:40|1689.6|1689.4|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|1119
1617272630000|2021-04-01 10:23:50|1690|1689.8|1690|1689.6|1690|1689.8|1690|1689.6|350
1617272640000|2021-04-01 10:24:00|1689.8|1689.4|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|614
1617272650000|2021-04-01 10:24:10|1689.6|1689.4|1689.6|1689.4|1689.6|1689.6|1689.6|1689.4|656
1617272660000|2021-04-01 10:24:20|1689.8|1689.6|1689.6|1689.4|1690|1689.6|1689.6|1689.2|2999
1617272670000|2021-04-01 10:24:30|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|2209
1617272680000|2021-04-01 10:24:40|1689.8|1689.4|1689.4|1689.2|1690|1689.6|1689.4|1689.2|6125
1617272690000|2021-04-01 10:24:50||1689||1689.2||1689.2||1689|0
1617272710000|2021-04-01 10:25:10|1689.6|1689.4|1689.8|1689.6|1690|1689.8|1689.6|1689.4|2785
1617272720000|2021-04-01 10:25:20|1690||1689.8||1690||1689.8||0
1617272760000|2021-04-01 10:26:00|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|558
1617272770000|2021-04-01 10:26:10|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|0
1617272780000|2021-04-01 10:26:20|1690|1689.8|1689.8|1689.6|1690|1689.8|1689.8|1689.6|954
1617272790000|2021-04-01 10:26:30|1690||1689.8||1690||1689.8||758
1617272800000|2021-04-01 10:26:40|1690||1689.8||1690||1689.8||1101
1617272810000|2021-04-01 10:26:50|1690|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|1150
1617272820000|2021-04-01 10:27:00|1689.8||1689.8||1690||1689.8||0
1617272830000|2021-04-01 10:27:10|1689.6|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.4|2867
1617272850000|2021-04-01 10:27:30|1689.4|1689.2|1689.6|1689.2|1689.6|1689.4|1689.2|1689|2896
1617272860000|2021-04-01 10:27:40|1689.4|1689.4|1689.4|1689.2|1689.6|1689.4|1689.4|1689|266
1617272880000|2021-04-01 10:28:00|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1689|1127
1617272890000|2021-04-01 10:28:10|1689.2||1689.2||1689.4||1689.2||0
1617272900000|2021-04-01 10:28:20|1689.4|1688.8|1688.4|1688|1689.4|1688.8|1688.2|1687.8|7200
1617272910000|2021-04-01 10:28:30|1688.2||1688.2||1688.2||1688.2||0
1617272920000|2021-04-01 10:28:40|1688|1687.8|1688|1687.8|1688|1687.8|1688|1687.8|723
1617272930000|2021-04-01 10:28:50|1688.2|1688|1688.2|1688|1688.4|1688.2|1688|1688|6071
1617272940000|2021-04-01 10:29:00|1688|1687.8|1688.2|1688|1688.4|1688|1688|1687.8|1850
1617272950000|2021-04-01 10:29:10|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|712
1617272960000|2021-04-01 10:29:20|1688|1687.6|1688|1687.8|1688|1687.8|1687.8|1687.6|5452
1617272970000|2021-04-01 10:29:30|1687.8|1687.6|1688.2|1687.8|1688.2|1687.8|1687.8|1687.6|222
1617272980000|2021-04-01 10:29:40|1688|1687.6|1687.8|1687.6|1688.2|1687.6|1687.8|1687.6|500
1617272990000|2021-04-01 10:29:50|1687.6|1687.4|1687|1686.8|1687.6|1687.4|1686.8|1686.6|1021
1617273000000|2021-04-01 10:30:00|1687.2|1687|1687.2|1687|1687.6|1687.4|1687.2|1687|3257
1617273010000|2021-04-01 10:30:10|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1687.4|1687|0
1617273020000|2021-04-01 10:30:20|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|186
1617273030000|2021-04-01 10:30:30|1687|1686.8|1687.2|1686.8|1687.2|1687|1686.8|1686.6|1385
1617273040000|2021-04-01 10:30:40|1687|1686.6|1686.8|1686.6|1687|1686.6|1686.8|1686.6|0
1617273050000|2021-04-01 10:30:50|1686.6|1686.4|1686.6|1686.4|1686.6|1686.6|1686.4|1686.2|1211
1617273060000|2021-04-01 10:31:00|1686.8|1686.6|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|140
1617273070000|2021-04-01 10:31:10|1686.4|1686|1686.4|1686|1686.4|1686|1686.4|1686|0
1617273080000|2021-04-01 10:31:20|1686.2|1686.2|1686.2|1686|1686.2|1686.2|1686.2|1686|500
1617273090000|2021-04-01 10:31:30|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|399
1617273100000|2021-04-01 10:31:40|1686.4||1686.4||1686.4||1686.4||0
1617273110000|2021-04-01 10:31:50|1686.2|1686|1686.4|1686.2|1686.6|1686.4|1686|1685.8|6293
1617273130000|2021-04-01 10:32:10|1686.2|1686|1686.2|1685.8|1686.4|1686|1686.2|1685.8|109
1617273140000|2021-04-01 10:32:20|1686|1685.6|1686.2|1685.8|1686.2|1686|1685.6|1685.4|1417
1617273150000|2021-04-01 10:32:30|1685.8|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.6|1364
1617273160000|2021-04-01 10:32:40|1686.2|1685.4|1685.6|1685.4|1686.2|1685.4|1685.6|1685.4|317
1617273170000|2021-04-01 10:32:50|1685.8|1685.2|1685.6|1685.2|1685.8|1685.4|1685|1684.8|11621
1617273180000|2021-04-01 10:33:00|1685.4||1685.6||1685.6||1685.4||0
1617273190000|2021-04-01 10:33:10|1685.8|1685.4|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|0
1617273200000|2021-04-01 10:33:20|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|432
1617273210000|2021-04-01 10:33:30|1685.8|1685.4|1685.4|1685|1685.8|1685.6|1685.2|1685|1085
1617273220000|2021-04-01 10:33:40|1685.2|1685.2|1685.2|1685|1685.4|1685.2|1685.2|1685|0
1617273230000|2021-04-01 10:33:50|1685|1684.8|1685|1684.8|1685|1684.8|1685|1684.6|1624
1617273250000|2021-04-01 10:34:10|||||||||300
1617273260000|2021-04-01 10:34:20|1684.8|1684.6|1684.6|1684.4|1684.8|1684.6|1684.6|1684.2|290
1617273270000|2021-04-01 10:34:30|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|924
1617273280000|2021-04-01 10:34:40|1684.2|1684|1684.4|1684|1684.4|1684|1684.2|1684|2115
1617273290000|2021-04-01 10:34:50|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|41
1617273300000|2021-04-01 10:35:00|1684.8|1684.4|1684.6|1684.4|1684.8|1684.4|1684.4|1684.2|0
1617273310000|2021-04-01 10:35:10|1684.8|1684.6|1684.8|1684.4|1685.2|1685|1684.8|1684.4|7242
1617273320000|2021-04-01 10:35:20|1684.6|1684.6|1684.4|1684.2|1684.6|1684.6|1684.4|1684.2|1200
1617273330000|2021-04-01 10:35:30|1684.2|1684|1684.6|1684.4|1684.6|1684.4|1684.2|1684|1205
1617273340000|2021-04-01 10:35:40|1684.8||1684.8||1684.8||1684.8||0
1617273360000|2021-04-01 10:36:00|1685|1684.6|1685|1684.4|1685|1684.8|1684.6|1684.4|1894
1617273370000|2021-04-01 10:36:10|1684.8|1684.6|1684.8|1684.6|1685|1684.6|1684.6|1684.6|0
1617273380000|2021-04-01 10:36:20|1684.6|1684.4|1685|1684.8|1685|1684.8|1684.6|1684.4|2085
1617273400000|2021-04-01 10:36:40|1685.2|1685|1685.4|1685|1685.4|1685|1685.2|1684.8|1184
1617273410000|2021-04-01 10:36:50|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|120
1617273420000|2021-04-01 10:37:00|1685.6|1685.6|1686|1685.8|1686|1685.8|1685.6|1685.4|2033
1617273470000|2021-04-01 10:37:50|1686.2|1686|1686|1685.8|1686.2|1686|1686|1685.8|1101
1617273480000|2021-04-01 10:38:00|||||||||400
1617273490000|2021-04-01 10:38:10|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|775
1617273500000|2021-04-01 10:38:20|||||||||154
1617273510000|2021-04-01 10:38:30|1686|1685.8|1686|1685.8|1686|1685.8|1686|1685.6|661
1617273520000|2021-04-01 10:38:40|1685.8|1685.6|1686.2|1686|1686.2|1686|1685.8|1685.6|2247
1617273530000|2021-04-01 10:38:50|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.4|1686|52
1617273540000|2021-04-01 10:39:00|1686.2|1686|1686|1685.6|1686.2|1686|1685.8|1685.6|1143
1617273550000|2021-04-01 10:39:10|1685.8|1685.8|1685.6|1685.4|1685.8|1685.8|1685.6|1685.4|2010
1617273560000|2021-04-01 10:39:20|1685.4|1685.2|1685|1684.6|1685.4|1685.2|1685|1684.6|1643
1617273570000|2021-04-01 10:39:30||1684.8||1684.8||1684.8||1684.6|0
1617273590000|2021-04-01 10:39:50|1684.8|1684.6|1685|1684.8|1685.2|1684.8|1684.8|1684.6|1576
1617273600000|2021-04-01 10:40:00|1684.8|1684.6|1685.2|1684.8|1685.2|1685|1684.8|1684.6|420
1617273610000|2021-04-01 10:40:10|1685|1684.6|1684.8|1684.4|1685|1684.6|1684.8|1684.4|628
1617273620000|2021-04-01 10:40:20|1685|1684.6|1685|1684.8|1685|1684.8|1685|1684.4|1450
1617273630000|2021-04-01 10:40:30|1684.8|1684.6|1684.4|1684.2|1684.8|1684.6|1684.4|1684.2|474
1617273640000|2021-04-01 10:40:40|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.4|1684.4|0
1617273670000|2021-04-01 10:41:10|1684.8|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|1008
1617273680000|2021-04-01 10:41:20|1684.8||1684.8||1685||1684.8||0
1617273690000|2021-04-01 10:41:30|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.4|1684.2|1739
1617273700000|2021-04-01 10:41:40|1684.8|1684.6|1685.8|1685.6|1685.8|1685.6|1684.6|1684.6|24320
1617273720000|2021-04-01 10:42:00|1686|1685.8|1686|1685.8|1686|1685.8|1686|1685.8|616
1617273730000|2021-04-01 10:42:10|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1686|1140
1617273740000|2021-04-01 10:42:20|1686.2|1686|1685.6|1685.4|1686.2|1686|1685.6|1685.4|2522
1617273750000|2021-04-01 10:42:30|||||||||144
1617273760000|2021-04-01 10:42:40|1685.8|1685.6|1686|1685.6|1686|1685.6|1685.6|1685.4|200
1617273780000|2021-04-01 10:43:00|1685.8||1685.8||1686||1685.8||0
1617273800000|2021-04-01 10:43:20|1686|1685.8|1686|1685.8|1686|1685.8|1686|1685.8|159
1617273820000|2021-04-01 10:43:40|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|794
1617273830000|2021-04-01 10:43:50|1685.6|1685.2|1685.4|1685.2|1685.6|1685.4|1685.4|1685|2965
1617273840000|2021-04-01 10:44:00|1685.2|1685|1685.2|1685|1685.4|1685.2|1685.2|1685|7239
1617273850000|2021-04-01 10:44:10|1685.4|1685.2|1685.2|1685|1685.4|1685.2|1685.2|1685|806
1617273860000|2021-04-01 10:44:20|1685.4|1685.2|1685.2|1685|1685.4|1685.2|1685.2|1685|0
1617273870000|2021-04-01 10:44:30|1685|1684.8|1685|1684.4|1685|1684.8|1685|1684.4|1616
1617273880000|2021-04-01 10:44:40|1684.8|1684.2|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|0
1617273890000|2021-04-01 10:44:50|1684.4|1684.4|1684.4|1684|1684.6|1684.4|1684.2|1684|1450
1617273900000|2021-04-01 10:45:00|1684.6|1684.4|1684.6|1684.2|1684.6|1684.4|1684.6|1684.2|2628
1617273920000|2021-04-01 10:45:20|1684.4|1684|1684.4|1684.2|1684.6|1684.2|1684.4|1684|0
1617273930000|2021-04-01 10:45:30|1684.6|1684|1684.4|1684|1684.6|1684.2|1684.4|1684|2247
1617273940000|2021-04-01 10:45:40|1684.2|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|0
1617273950000|2021-04-01 10:45:50|1684.2||1684.2||1684.2||1684.2||475
1617273960000|2021-04-01 10:46:00|1684|1683.8|1684|1683.8|1684|1683.8|1684|1683.6|3857
1617273970000|2021-04-01 10:46:10|1684.2|1684|1684.6|1684.4|1684.6|1684.4|1684.2|1684|999
1617273980000|2021-04-01 10:46:20|1684.4|1684.2|1684.2|1683.8|1684.4|1684.2|1684|1683.8|213
1617273990000|2021-04-01 10:46:30|1684|1684|1684|1683.8|1684.2|1684|1684|1683.8|350
1617274000000|2021-04-01 10:46:40|1684.2||1684.2||1684.2||1684||408
1617274010000|2021-04-01 10:46:50|1684||1684.2||1684.2||1684||0
1617274020000|2021-04-01 10:47:00|1684.4|1684|1684.6|1684.2|1684.6|1684.4|1684.4|1684|907
1617274030000|2021-04-01 10:47:10|1684.4|1684|1684.2|1684|1684.4|1684|1684.2|1684|325
1617274040000|2021-04-01 10:47:20|1684.4|1684.2|1684.2|1684|1684.4|1684.2|1684.2|1684|533
1617274050000|2021-04-01 10:47:30|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|0
1617274060000|2021-04-01 10:47:40|1684.6|1684.2|1684.8|1684.6|1684.8|1684.6|1684.6|1684|505
1617274070000|2021-04-01 10:47:50||1684.4||1684.6||1684.6||1684.4|88
1617274080000|2021-04-01 10:48:00|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.4|6
1617274090000|2021-04-01 10:48:10|1684.6|1684.6|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|0
1617274100000|2021-04-01 10:48:20|1684.8|1684.6|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|1516
1617274110000|2021-04-01 10:48:30|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.6|188
1617274120000|2021-04-01 10:48:40|1684.8|1684.4|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|0
1617274130000|2021-04-01 10:48:50|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|729
1617274140000|2021-04-01 10:49:00|1684.2|1684.2|1684.2|1684|1684.2|1684.2|1684.2|1684|0
1617274150000|2021-04-01 10:49:10|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.8|1683.6|957
1617274160000|2021-04-01 10:49:20|1684|1683.8|1684|1683.8|1684|1683.8|1684|1683.8|736
1617274170000|2021-04-01 10:49:30|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|1683.8|1683.6|246
1617274180000|2021-04-01 10:49:40|1683.6|1683.4|1683.6|1683.2|1683.8|1683.4|1683.4|1683.2|376
1617274190000|2021-04-01 10:49:50|1683.8|1683.4|1683.8|1683.6|1684|1683.8|1683.8|1683.4|7255
1617274210000|2021-04-01 10:50:10|1683.6|1683.4|1682.6|1682.2|1683.6|1683.4|1682.4|1682.2|33696
1617274220000|2021-04-01 10:50:20|1682.4|1682|1682.2|1682|1682.4|1682.2|1682.2|1682|3740
1617274230000|2021-04-01 10:50:30|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1682.2|1682|2629
1617274240000|2021-04-01 10:50:40|1682.2|1682.2|1682.4|1682|1682.4|1682.2|1682.2|1682|1478
1617274260000|2021-04-01 10:51:00|1682.2||1682.2||1682.2||1682.2||0
1617274270000|2021-04-01 10:51:10|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.4|1681.2|31514
1617274280000|2021-04-01 10:51:20|1682|1681.8|1682.2|1682|1682.2|1682|1682|1681.8|1231
1617274290000|2021-04-01 10:51:30|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|1209
1617274300000|2021-04-01 10:51:40|1682.4||1682.4||1682.4||1682.4||0
1617274310000|2021-04-01 10:51:50|1682.2|1682.2|1682.4|1682|1682.4|1682.2|1682.2|1682|760
1617274320000|2021-04-01 10:52:00|1682.2|1681.8|1682.2|1682|1682.2|1682|1682|1681.8|2390
1617274340000|2021-04-01 10:52:20|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.4|1681|6002
1617274360000|2021-04-01 10:52:40|1682|1681.4|1682|1681.8|1682.2|1682|1682|1681.4|1160
1617274370000|2021-04-01 10:52:50|1682.2|1681.6|1682|1681.6|1682.2|1681.8|1682|1681.6|0
1617274380000|2021-04-01 10:53:00|1681.8|1681.8|1681.8|1681.6|1681.8|1681.8|1681.8|1681.6|810
1617274390000|2021-04-01 10:53:10|1682|1681.8|1681.6|1681.2|1682|1681.8|1681.6|1681.2|16313
1617274400000|2021-04-01 10:53:20|1681.4|1681|1681.2|1681|1681.4|1681.2|1681.2|1681|500
1617274410000|2021-04-01 10:53:30|1681|1680.8|1681.2|1681|1681.2|1681|1681|1680.8|2202
1617274420000|2021-04-01 10:53:40|1681.4|1681.2|1681.4|1681.2|1681.4|1681.2|1681.4|1681|2068
1617274430000|2021-04-01 10:53:50|1681.6|1681.4|1681.8|1681.6|1682|1681.6|1681.6|1681.4|1061
1617274440000|2021-04-01 10:54:00|1682|1681.4|1681.6|1681.4|1682|1681.4|1681.6|1681.4|66
1617274450000|2021-04-01 10:54:10|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.4|18
1617274460000|2021-04-01 10:54:20|1682.2|1681.8|1681.8|1681.6|1682.2|1682|1681.8|1681.4|15168
1617274470000|2021-04-01 10:54:30|1681.6|1681.4|1681.4|1681.2|1681.6|1681.4|1681.4|1681.2|248
1617274490000|2021-04-01 10:54:50|1682|1681|1681.6|1681.4|1682|1681.4|1681.6|1681|7164
1617274500000|2021-04-01 10:55:00|1681.4|1681.2|1681.4|1681.2|1681.6|1681.2|1681.4|1681|1024
1617274510000|2021-04-01 10:55:10|1681.2|1681|1681|1680.6|1681.4|1681|1681|1680.6|669
1617274520000|2021-04-01 10:55:20||1680.8||1680.8||1680.8||1680.8|0
1617274530000|2021-04-01 10:55:30|1680.8|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.6|1224
1617274540000|2021-04-01 10:55:40|1681.2|1680.6|1681.2|1680.8|1681.2|1680.8|1681.2|1680.6|0
1617274550000|2021-04-01 10:55:50||1681||1681||1681||1681|413
1617274560000|2021-04-01 10:56:00|1681.4|1681.2|1681.4|1681.2|1681.6|1681.2|1681.2|1681|675
1617274570000|2021-04-01 10:56:10||1681||1681.2||1681.2||1681|0
1617274610000|2021-04-01 10:56:50|1681.6|1681.4|1681.2|1681|1681.6|1681.4|1681.2|1681|209
1617274620000|2021-04-01 10:57:00|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1681|0
1617274630000|2021-04-01 10:57:10|1681|1680.8|1681.4|1681|1681.4|1681|1681|1680.6|400
1617274640000|2021-04-01 10:57:20|1681.2||1681.2||1681.4||1681.2||0
1617274650000|2021-04-01 10:57:30|1681.4|1681.2|1681.4|1681|1681.6|1681.4|1681.4|1681|0
1617274660000|2021-04-01 10:57:40|1681.2|1681.2|1681.2|1681|1681.2|1681.2|1681.2|1681|350
1617274670000|2021-04-01 10:57:50|1681.4|1681.2|1681.4|1681|1681.6|1681.2|1681.2|1681|120
1617274680000|2021-04-01 10:58:00|1681.6|1681.2|1681.6|1681.2|1681.6|1681.2|1681.6|1681.2|0
1617274690000|2021-04-01 10:58:10|1681.4|1681|1681.4|1681|1681.4|1681.2|1681.4|1681|0
1617274700000|2021-04-01 10:58:20|1681.2||1681.4||1681.4||1681.2||2500
1617274710000|2021-04-01 10:58:30|1681.2|1680.8|1681|1680.8|1681.2|1680.8|1681|1680.8|11105
1617274720000|2021-04-01 10:58:40|||||||||55
1617274730000|2021-04-01 10:58:50|1681.2|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1681|919
1617274740000|2021-04-01 10:59:00|1681.4|1681.4|1681.8|1681.6|1681.8|1681.6|1681.4|1681.4|0
1617274750000|2021-04-01 10:59:10|1681.6|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|715
1617274760000|2021-04-01 10:59:20|1682|1681.8|1682|1681.8|1682.4|1682|1682|1681.8|376
1617274770000|2021-04-01 10:59:30|1681.8|1681.6|1681.8|1681.6|1682|1681.6|1681.8|1681.6|0
1617274780000|2021-04-01 10:59:40|1682|1681.8|1682|1681.8|1682|1681.8|1681.8|1681.8|559
1617274790000|2021-04-01 10:59:50|1682.2|1681.6|1682|1681.8|1682.2|1681.8|1682|1681.6|350
1617274800000|2021-04-01 11:00:00|1681.8|1681.6|1682|1681.8|1682.2|1681.8|1681.6|1681.4|2520
1617274810000|2021-04-01 11:00:10|1681.8|1681.6|1682|1681.6|1682.2|1681.8|1681.8|1681.6|1447
1617274820000|2021-04-01 11:00:20|1682.2|1681.8|1682|1681.8|1682.4|1682|1682|1681.8|1572
1617274830000|2021-04-01 11:00:30|1682.2|1681.6|1682.2|1681.8|1682.4|1682.2|1682|1681.6|2812
1617274840000|2021-04-01 11:00:40|1682|1682|1682.2|1682|1682.4|1682|1682|1682|0
1617274850000|2021-04-01 11:00:50|1682.4|1681.8|1682|1681.8|1682.4|1681.8|1682|1681.6|119
1617274860000|2021-04-01 11:01:00|1682.2|1681.6|1682.2|1681.8|1682.2|1681.8|1681.8|1681.6|844
1617274870000|2021-04-01 11:01:10|1682.4|1682|1682.8|1682.6|1683|1682.6|1682.4|1682|2108
1617274880000|2021-04-01 11:01:20|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|15
1617274890000|2021-04-01 11:01:30|1682.6|1682.4|1682.6|1682.2|1682.6|1682.4|1682.6|1682.2|690
1617274900000|2021-04-01 11:01:40|1682.8|1682.4|1683.4|1683|1683.4|1683|1682.8|1682.4|742
1617274910000|2021-04-01 11:01:50|1683.2|1682.8|1683|1682.8|1683.4|1683|1682.8|1682.6|3975
1617274920000|2021-04-01 11:02:00|1682.8|1682.6|1683.2|1682.8|1683.2|1682.8|1682.8|1682.6|350
1617274930000|2021-04-01 11:02:10|1683.4|1683|1683.4|1683|1683.4|1683|1683.2|1683|661
1617274940000|2021-04-01 11:02:20|1683.2||1683.6||1683.6||1683.2||0
1617274950000|2021-04-01 11:02:30|1683.4|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|350
1617274960000|2021-04-01 11:02:40|1683.4|1683|1683.6|1683.4|1683.6|1683.4|1683.4|1683|286
1617274970000|2021-04-01 11:02:50|1683.8|1683.2|1683.6|1683.4|1683.8|1683.4|1683.6|1683.2|0
1617274980000|2021-04-01 11:03:00|1683.8|1683.2|1683.4|1683.2|1683.8|1683.4|1683.4|1683.2|0
1617274990000|2021-04-01 11:03:10|1683.2|1683|1683.4|1683|1683.4|1683|1683.2|1683|0
1617275000000|2021-04-01 11:03:20||1683.2||1683.2||1683.2||1683.2|354
1617275010000|2021-04-01 11:03:30|1683.6|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.2|0
1617275030000|2021-04-01 11:03:50|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|3075
1617275080000|2021-04-01 11:04:40|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683|2567
1617275090000|2021-04-01 11:04:50|1683.6|1683.4|1683.6|1683.2|1683.8|1683.4|1683.6|1683.2|0
1617275100000|2021-04-01 11:05:00|1683.4|1683.4|1683.2|1683|1683.4|1683.4|1683.2|1683|1965
1617275110000|2021-04-01 11:05:10|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|7562
1617275120000|2021-04-01 11:05:20|1683.2|1683|1684.4|1684.2|1684.6|1684.2|1683.2|1683|2376
1617275130000|2021-04-01 11:05:30|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|0
1617275140000|2021-04-01 11:05:40|1684.2|1684|1684|1683.8|1684.2|1684|1684|1683.8|844
1617275150000|2021-04-01 11:05:50|1684.2|1684|1684|1683.8|1684.2|1684|1683.8|1683.6|909
1617275160000|2021-04-01 11:06:00|1684.2|1684|1683.6|1683.4|1684.2|1684|1683.6|1683.2|3790
1617275170000|2021-04-01 11:06:10|||||||||200
1617275180000|2021-04-01 11:06:20|1683.8|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.6|403
1617275190000|2021-04-01 11:06:30|1683.8|1683.4|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|897
1617275200000|2021-04-01 11:06:40|1683.6|1683.2|1683.4|1683.2|1683.6|1683.2|1683.4|1683.2|716
1617275210000|2021-04-01 11:06:50|1683.6|1683|1683.6|1683.2|1683.6|1683.2|1683.4|1683|1006
1617275220000|2021-04-01 11:07:00|1683.4|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683|1393
1617275230000|2021-04-01 11:07:10|1683.2|1683|1683|1682.8|1683.4|1683|1683|1682.8|4280
1617275240000|2021-04-01 11:07:20|1683.2|1683|1683.2|1683|1683.2|1683|1683.2|1683|719
1617275260000|2021-04-01 11:07:40|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1195
1617275270000|2021-04-01 11:07:50|1683.6|1683.4|1684.2|1683.8|1684.2|1683.8|1683.6|1683.4|3524
1617275280000|2021-04-01 11:08:00|1684|1683.6|1684|1683.6|1684.2|1683.6|1684|1683.6|0
1617275290000|2021-04-01 11:08:10|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683.2|1683|6619
1617275300000|2021-04-01 11:08:20|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|0
1617275310000|2021-04-01 11:08:30|1683.6|1683.6|1684|1683.6|1684.2|1684|1683.6|1683.6|820
1617275320000|2021-04-01 11:08:40|1684.2|1683.8|1684.4|1684|1684.4|1684|1684|1683.8|691
1617275330000|2021-04-01 11:08:50|1684.2|1684.2|1684.4|1684.2|1684.4|1684.2|1684.2|1684|0
1617275340000|2021-04-01 11:09:00|1684.6||1684.4||1684.6||1684.4||231
1617275350000|2021-04-01 11:09:10|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.4|1684.2|0
1617275360000|2021-04-01 11:09:20|1684.8|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|550
1617275370000|2021-04-01 11:09:30|1684.6|1684.2|1684.4|1684|1684.8|1684.2|1684.4|1684|3801
1617275380000|2021-04-01 11:09:40|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|0
1617275390000|2021-04-01 11:09:50|1684.4|1684.4|1685|1684.6|1685.2|1685|1684.4|1684.4|1565
1617275400000|2021-04-01 11:10:00|1684.8|1684.4|1684.6|1684.4|1685|1684.4|1684.6|1684.4|0
1617275410000|2021-04-01 11:10:10|1684.4|1684.2|1683.6|1683.4|1684.4|1684.2|1683.6|1683.4|1351
1617275420000|2021-04-01 11:10:20|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.6|1683.4|596
1617275430000|2021-04-01 11:10:30|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1684|1683.6|730
1617275440000|2021-04-01 11:10:40|1684|1684|1684.4|1684|1684.4|1684.2|1684|1683.8|1525
1617275450000|2021-04-01 11:10:50|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|0
1617275460000|2021-04-01 11:11:00|1684.4||1684.6||1684.6||1684.4||0
1617275470000|2021-04-01 11:11:10|1684.4|1684.4|1684.4|1684|1684.6|1684.4|1684.2|1684|350
1617275480000|2021-04-01 11:11:20|1684.2|1683.8|1683.8|1683.6|1684.4|1683.8|1683.8|1683.6|1401
1617275490000|2021-04-01 11:11:30|1684|1683.4|1683.6|1683.4|1684|1683.4|1683.6|1683.4|0
1617275500000|2021-04-01 11:11:40|1683.8||1683.8||1683.8||1683.6||0
1617275510000|2021-04-01 11:11:50||1683.6||1683.6||1683.6||1683.6|0
1617275520000|2021-04-01 11:12:00|1683.6|1683.4|1683.4|1683|1683.6|1683.4|1683|1682.8|6517
1617275530000|2021-04-01 11:12:10|1683.2||1683.2||1683.2||1683.2||0
1617275540000|2021-04-01 11:12:20|1683.4||1683.4||1683.4||1683.2||0
1617275550000|2021-04-01 11:12:30|1683.2|1682.8|1683.4|1683|1683.4|1683|1683.2|1682.8|0
1617275560000|2021-04-01 11:12:40|1683.2||1683.2||1683.2||1683.2||0
1617275570000|2021-04-01 11:12:50|1683.4|1682.8|1683.2|1683|1683.4|1683|1683.2|1682.8|0
1617275580000|2021-04-01 11:13:00|1683.4||1683.4||1683.4||1683.2||0
1617275590000|2021-04-01 11:13:10|1683.2||1683.2||1683.4||1683.2||0
1617275600000|2021-04-01 11:13:20|1683.4|1682.8|1683.4|1683|1683.4|1683|1683.2|1682.8|0
1617275610000|2021-04-01 11:13:30|1683.2||1683.2||1683.4||1683.2||0
1617275620000|2021-04-01 11:13:40|1683.4|1682.8|1683.2|1683|1683.4|1683|1683.2|1682.8|0
1617275630000|2021-04-01 11:13:50|1683.4|1682.8|1683.2|1682.8|1683.4|1683|1683.2|1682.8|0
1617275640000|2021-04-01 11:14:00||1683||1683||1683||1682.8|3100
1617275660000|2021-04-01 11:14:20|1683|1682.8|1682.8|1682.4|1683|1682.8|1682.6|1682.4|509
1617275670000|2021-04-01 11:14:30|1683|1682.6|1683|1682.8|1683.2|1682.8|1683|1682.6|251
1617275680000|2021-04-01 11:14:40|1683.2|1682.6|1682.6|1682.4|1683.2|1682.6|1682.6|1682.4|550
1617275690000|2021-04-01 11:14:50|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|0
1617275710000|2021-04-01 11:15:10|1682.4|1682.2|1682.4|1682|1682.4|1682.4|1682|1681.8|1369
1617275720000|2021-04-01 11:15:20|1682.2|1681.8|1681.6|1681.4|1682.2|1681.8|1681.4|1681.2|5916
1617275730000|2021-04-01 11:15:30|1681.4|1681.2|1681.8|1681.6|1681.8|1681.6|1681.2|1681|357
1617275740000|2021-04-01 11:15:40|1682|1681.4|1682|1681.8|1682|1681.8|1682|1681.4|250
1617275750000|2021-04-01 11:15:50|1682.2|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1682|2518
1617275760000|2021-04-01 11:16:00|1682.4|1682|1682.4|1682|1682.6|1682|1682.2|1682|0
1617275770000|2021-04-01 11:16:10|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.6|500
1617275780000|2021-04-01 11:16:20|1682|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.4|916
1617275790000|2021-04-01 11:16:30|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.6|360
1617275810000|2021-04-01 11:16:50|1681.8|1681.4|1681.8|1681.4|1681.8|1681.6|1681.8|1681.4|156
1617275820000|2021-04-01 11:17:00|1681.6|1681.2|1681.4|1681.2|1681.6|1681.4|1681.4|1681|1165
1617275830000|2021-04-01 11:17:10|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|1681.6|1681.2|0
1617275850000|2021-04-01 11:17:30|1681.8|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|37
1617275860000|2021-04-01 11:17:40|1681.4|1681.2|1680.8|1680.6|1681.4|1681.2|1680.8|1680.6|2383
1617275870000|2021-04-01 11:17:50|1680.6|1680.4|1681.4|1681.2|1682.4|1682|1680.4|1680.2|7047
1617275880000|2021-04-01 11:18:00|1681.6|1681.4|1682|1681.6|1682.2|1682|1681.6|1681.4|4011
1617275890000|2021-04-01 11:18:10|1681.8|1681.4|1681.4|1681.2|1682|1681.4|1681.4|1681.2|306
1617275900000|2021-04-01 11:18:20|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.4|1681|0
1617275910000|2021-04-01 11:18:30|1681.8|1681.4|1682|1681.8|1682|1681.8|1681.8|1681.4|750
1617275920000|2021-04-01 11:18:40|1681.8|1681.6|1681.4|1681|1681.8|1681.8|1680.8|1680.6|6970
1617275930000|2021-04-01 11:18:50|1681.2|1681.2|1680.8|1680.6|1681.2|1681.2|1680.8|1680.6|2033
1617275940000|2021-04-01 11:19:00|1680.6|1680.4|1680.8|1680.6|1681|1680.8|1680.4|1680.2|1762
1617275950000|2021-04-01 11:19:10|1680.6|1680.4|1680.8|1680.6|1680.8|1680.6|1680.2|1680|6753
1617275960000|2021-04-01 11:19:20|1681|1680.8|1680.8|1680.6|1681|1680.8|1680.8|1680.6|544
1617275970000|2021-04-01 11:19:30|1681|1680.8|1681.6|1681.2|1681.6|1681.2|1680.8|1680.8|1745
1617275980000|2021-04-01 11:19:40|1681.8|1681.4|1681.6|1681.4|1681.8|1681.6|1681.6|1681.2|936
1617275990000|2021-04-01 11:19:50|1681.8|1681.2|1682|1681.8|1682|1681.8|1681.6|1681.2|1147
1617276000000|2021-04-01 11:20:00|1681.8|1681.6|1681.8|1681.4|1682|1681.8|1681.6|1681.4|562
1617276010000|2021-04-01 11:20:10|1682|1681.6|1681.8|1681.6|1682|1681.6|1681.8|1681.6|0
1617276020000|2021-04-01 11:20:20|1682|1681.8|1682|1681.6|1682|1681.8|1682|1681.6|191
1617276030000|2021-04-01 11:20:30|1682.2|1681.8|1682.6|1682.2|1682.6|1682.2|1682.2|1681.8|585
1617276040000|2021-04-01 11:20:40|1682.4|1682.4|1682.6|1682.4|1682.6|1682.4|1682.4|1682.4|0
1617276050000|2021-04-01 11:20:50|1682.8|1682.2|1682.6|1682.4|1682.8|1682.4|1682.4|1682.2|1240
1617276060000|2021-04-01 11:21:00|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1682.4|1682|1798
1617276070000|2021-04-01 11:21:10|1682.6|1682.2|1683.4|1683.2|1683.4|1683.2|1682.6|1682.2|3673
1617276080000|2021-04-01 11:21:20|1683.2|1683|1683.4|1683.2|1683.6|1683.4|1683.2|1683|1244
1617276090000|2021-04-01 11:21:30|1683.6|1683.4|1684.2|1684|1684.2|1684|1683.6|1683.4|12241
1617276100000|2021-04-01 11:21:40|1684.4||1684.2||1684.4||1684.2||0
1617276110000|2021-04-01 11:21:50|1684|1683.8|1684.4|1684|1684.4|1684|1683.8|1683.6|2257
1617276120000|2021-04-01 11:22:00|1684.2|1683.8|1683.8|1683.4|1684.4|1684|1683.4|1683.2|2690
1617276130000|2021-04-01 11:22:10|1683.6|1683.6|1683.4|1683.2|1683.8|1683.6|1683.4|1683.2|1186
1617276140000|2021-04-01 11:22:20|1683.6|1683|1683.4|1683.2|1683.6|1683.2|1683.2|1683|1759
1617276150000|2021-04-01 11:22:30|1683.6|1683.4|1684|1683.8|1684|1683.8|1683.6|1683.4|861
1617276160000|2021-04-01 11:22:40|1684.2|1684|1684.2|1684|1684.2|1684|1684.2|1684|1000
1617276170000|2021-04-01 11:22:50|1684.4|1684.2|1684.2|1683.8|1684.8|1684.6|1683.8|1683.6|14434
1617276180000|2021-04-01 11:23:00|1684|1683.6|1683.6|1683.4|1684|1683.6|1683.6|1683.2|160
1617276190000|2021-04-01 11:23:10|1683.4|1683.2|1684|1683.8|1684.2|1683.8|1683.4|1683.2|1756
1617276200000|2021-04-01 11:23:20|1684.2||1684||1684.2||1684||0
1617276210000|2021-04-01 11:23:30|1684.2||1684.2||1684.2||1684||450
1617276220000|2021-04-01 11:23:40|1684.4|1684|1684.2|1684|1684.4|1684|1684.2|1683.8|350
1617276230000|2021-04-01 11:23:50|1684.4|1683.8|1684.4|1684|1684.4|1684|1684.4|1683.8|0
1617276240000|2021-04-01 11:24:00|1684.2|1684.2|1684.4|1684|1684.6|1684.4|1684.2|1684|3483
1617276250000|2021-04-01 11:24:10|1684.2|1683.8|1684|1683.8|1684.2|1684|1684|1683.8|4597
1617276260000|2021-04-01 11:24:20|1684.2|1684|1684.2|1683.8|1684.2|1684|1684.2|1683.8|1653
1617276270000|2021-04-01 11:24:30|1684.4|1684|1684.6|1684.4|1684.6|1684.4|1684.4|1684|1589
1617276280000|2021-04-01 11:24:40||1684.2||1684.4||1684.4||1684.2|1381
1617276290000|2021-04-01 11:24:50|1684.4|1684.2|1684.2|1683.8|1684.4|1684.2|1684.2|1683.8|994
1617276300000|2021-04-01 11:25:00|1684|1684|1684|1683.8|1684.2|1684|1684|1683.8|2906
1617276310000|2021-04-01 11:25:10|1683.8|1683.6|1683.4|1683.2|1683.8|1683.6|1683.4|1683.2|5684
1617276320000|2021-04-01 11:25:20|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.6|6087
1617276330000|2021-04-01 11:25:30|1682.8|1682.6|1682.8|1682.6|1683|1682.8|1682.8|1682.6|3573
1617276340000|2021-04-01 11:25:40|1683|1682.8|1683|1682.8|1683|1682.8|1682.8|1682.6|1500
1617276350000|2021-04-01 11:25:50|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|152
1617276360000|2021-04-01 11:26:00|1682.8|1682.8|1683|1682.8|1683.2|1682.8|1682.8|1682.6|0
1617276370000|2021-04-01 11:26:10|1683.2|1682.6|1683|1682.6|1683.2|1682.6|1683|1682.6|0
1617276380000|2021-04-01 11:26:20|1683.2|1682.8|1683.4|1683.2|1683.6|1683.2|1683.2|1682.8|113
1617276390000|2021-04-01 11:26:30|1683.6|1683|1683.4|1683|1683.6|1683.2|1683.4|1683|0
1617276400000|2021-04-01 11:26:40|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683|0
1617276410000|2021-04-01 11:26:50|1683.8|1683.4|1684.2|1683.8|1684.2|1683.8|1683.8|1683.4|211
1617276420000|2021-04-01 11:27:00|1684|1683.6|1684|1683.6|1684.2|1683.8|1683.8|1683.4|0
1617276430000|2021-04-01 11:27:10|1684.2|1683.8|1684|1683.6|1684.2|1683.8|1684|1683.6|100
1617276440000|2021-04-01 11:27:20|1683.8|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.8|200
1617276450000|2021-04-01 11:27:30|1684.2|1683.6|1683.8|1683.6|1684.2|1683.6|1683.8|1683.6|0
1617276460000|2021-04-01 11:27:40|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.8|1683.6|208
1617276470000|2021-04-01 11:27:50|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.4|1683.2|4317
1617276480000|2021-04-01 11:28:00|1683.4|1683|1683.6|1683.4|1683.6|1683.4|1683.2|1682.8|0
1617276490000|2021-04-01 11:28:10|1683.8|1683.2|1684|1683.6|1684|1683.6|1683.8|1683.2|1283
1617276500000|2021-04-01 11:28:20|1684.2|1683.8|1684.4|1684|1684.6|1684.4|1684|1683.8|2404
1617276510000|2021-04-01 11:28:30|1684.2|1683.8|1684.4|1683.8|1684.4|1683.8|1684|1683.6|411
1617276520000|2021-04-01 11:28:40|1684.2|1684|1685|1684.6|1685|1684.6|1684.2|1684|1582
1617276530000|2021-04-01 11:28:50|1684.8|1684.8|1684.8|1684.4|1684.8|1684.8|1684.4|1684|3107
1617276540000|2021-04-01 11:29:00|1684.6|1684.2|1685|1684.6|1685|1684.6|1684.4|1684.2|1441
1617276550000|2021-04-01 11:29:10|1684.8|1684|1684.6|1684.4|1685|1684.6|1684.4|1684|20381
1617276560000|2021-04-01 11:29:20|1684.8|1684.6|1684.8|1684.4|1684.8|1684.6|1684.8|1684.4|1794
1617276570000|2021-04-01 11:29:30|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684|1683.6|1520
1617276580000|2021-04-01 11:29:40|1684.2|1683.8|1684.4|1684.2|1684.6|1684.2|1684.2|1683.8|0
1617276590000|2021-04-01 11:29:50|1684.6|1684|1684.4|1684|1684.6|1684.2|1684.2|1684|350
1617276600000|2021-04-01 11:30:00|1684.2|1683.8|1684.2|1683.8|1684.4|1684|1684|1683.6|362
1617276610000|2021-04-01 11:30:10|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.2|1683.8|1882
1617276620000|2021-04-01 11:30:20|1684.2||1684.4||1684.4||1684.2||0
1617276630000|2021-04-01 11:30:30|1684.2|1684.2|1684.4|1684|1684.4|1684.2|1684|1683.8|918
1617276640000|2021-04-01 11:30:40|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|660
1617276650000|2021-04-01 11:30:50|1684.6|1684.6|1684.6|1684.4|1684.6|1684.6|1684.6|1684.4|0
1617276660000|2021-04-01 11:31:00|1684.4|1684.2|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|350
1617276670000|2021-04-01 11:31:10|1684.6|1684.4|1684.6|1684.2|1684.6|1684.4|1684.4|1684.2|0
1617276680000|2021-04-01 11:31:20|1684.4|1684.4|1684.4|1684.2|1684.6|1684.4|1684.2|1684|821
1617276690000|2021-04-01 11:31:30|1684.2|1684|1684.2|1684|1684.2|1684.2|1684.2|1684|49
1617276700000|2021-04-01 11:31:40|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|34
1617276710000|2021-04-01 11:31:50|1684.2|1683.8|1684.2|1683.8|1684.2|1683.8|1684|1683.6|76
1617276720000|2021-04-01 11:32:00|1684|1684|1684|1683.8|1684|1684|1684|1683.8|25
1617276730000|2021-04-01 11:32:10|1683.8|1683.6|1683.8|1683.6|1683.8|1683.8|1683.8|1683.6|0
1617276740000|2021-04-01 11:32:20|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|178
1617276750000|2021-04-01 11:32:30|1683.4|1683.2|1683.4|1683|1683.4|1683.2|1683.4|1683|206
1617276760000|2021-04-01 11:32:40|1684|1683.2|1683.6|1683.2|1684|1683.6|1683.6|1683.2|5592
1617276770000|2021-04-01 11:32:50|1683.8|1683.6|1683.6|1683.2|1683.8|1683.6|1683.6|1683.2|2500
1617276800000|2021-04-01 11:33:20|1683.4|1683.4|1683.8|1683.6|1683.8|1683.6|1683.4|1683.2|1773
1617276810000|2021-04-01 11:33:30|1684.2|1683.4|1683.8|1683.6|1684.2|1683.8|1683.8|1683.4|4950
1617276820000|2021-04-01 11:33:40|1683.6|1683.4|1684|1683.6|1684|1683.6|1683.4|1683.2|1263
1617276830000|2021-04-01 11:33:50|1684.2||1684||1684.2||1684||0
1617276840000|2021-04-01 11:34:00|1684.2|1683.8|1684.2|1684|1684.2|1684|1684|1683.8|16
1617276850000|2021-04-01 11:34:10|1684.4||1684.2||1684.4||1684.2||2543
1617276860000|2021-04-01 11:34:20|1684.4|1684.2|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|1418
1617276870000|2021-04-01 11:34:30|1684.6|1684.4|1684.8|1684.6|1685|1684.8|1684.6|1684.4|5399
1617276880000|2021-04-01 11:34:40|1685|1684.8|1685.2|1684.8|1685.4|1685|1684.8|1684.6|8994
1617276890000|2021-04-01 11:34:50|1685.4|1685|1685.2|1684.8|1685.4|1685|1685|1684.8|2775
1617276900000|2021-04-01 11:35:00|1685|1684.6|1684.8|1684.4|1685|1684.6|1684.4|1684.2|1180
1617276910000|2021-04-01 11:35:10|1684.6|1684.2|1684.6|1684|1684.6|1684.2|1684.6|1684|1200
1617276920000|2021-04-01 11:35:20|1684.4|1684.2|1684.6|1684.2|1684.6|1684.4|1684|1683.8|1631
1617276930000|2021-04-01 11:35:30|1684.4|1684.4|1684.6|1684.2|1684.6|1684.4|1684.4|1684.2|250
1617276940000|2021-04-01 11:35:40|1684.8|1684.4|1684.8|1684.4|1684.8|1684.4|1684.8|1684.2|0
1617276950000|2021-04-01 11:35:50||1684.6||1684.4||1684.6||1684.4|0
1617276960000|2021-04-01 11:36:00|1684.4|1684.6|1685|1684.6|1685|1684.6|1684.4|1684.2|1673
1617276970000|2021-04-01 11:36:10|1684.8|1684.4|1684.8|1684.4|1685|1684.4|1684.6|1684.4|531
1617276980000|2021-04-01 11:36:20|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|391
1617276990000|2021-04-01 11:36:30|1684.8|1684.8|1685|1684.8|1685|1684.8|1684.8|1684.8|296
1617277000000|2021-04-01 11:36:40|1685.2|1685|1685|1684.6|1685.2|1685|1684.8|1684.6|3182
1617277010000|2021-04-01 11:36:50||1684.8||1684.6||1684.8||1684.6|0
1617277020000|2021-04-01 11:37:00|1684.8|1684.4|1684.6|1684.4|1685|1684.4|1684.6|1684.4|1056
1617277030000|2021-04-01 11:37:10|1684.8|1684.6|1684.8|1684.4|1685|1684.8|1684.8|1684.4|908
1617277040000|2021-04-01 11:37:20||1684.6||1684.4||1684.6||1684.4|0
1617277050000|2021-04-01 11:37:30|1685|1684.6|1685|1684.6|1685|1684.6|1685|1684.4|2000
1617277060000|2021-04-01 11:37:40|1685.2|1684.8|1685|1684.8|1685.4|1685.2|1685|1684.8|2162
1617277070000|2021-04-01 11:37:50|1684.8|1684.6|1684.8|1684.6|1685|1684.6|1684.8|1684.6|153
1617277080000|2021-04-01 11:38:00|1685|1684.8|1685.2|1685|1685.4|1685.2|1685|1684.8|1894
1617277090000|2021-04-01 11:38:10|1685.4||1685.2||1685.4||1685.2||0
1617277100000|2021-04-01 11:38:20|1685|1684.8|1685.2|1684.8|1685.2|1684.8|1685|1684.8|400
1617277110000|2021-04-01 11:38:30|1685.4|1685|1685.8|1685.6|1685.8|1685.6|1685.4|1684.8|1392
1617277120000|2021-04-01 11:38:40|1686|1685.4|1685.8|1685.6|1686|1685.6|1685.6|1685.4|200
1617277130000|2021-04-01 11:38:50|1685.6|1685.2|1685.6|1685.2|1685.8|1685.6|1685.4|1685|15764
1617277140000|2021-04-01 11:39:00|1685.8|1685.4|1685.6|1685.4|1685.8|1685.6|1685.6|1685.2|560
1617277150000|2021-04-01 11:39:10|1685.8|1685.6|1686.6|1686.4|1686.6|1686.4|1685.6|1685.6|68
1617277160000|2021-04-01 11:39:20|1686.8|1686.2|1687|1686.8|1687|1686.8|1686.6|1686.2|1060
1617277170000|2021-04-01 11:39:30|1686.8|1686.6|1686.4|1686.2|1687|1686.6|1686.2|1686|3705
1617277180000|2021-04-01 11:39:40|1686.2|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|559
1617277190000|2021-04-01 11:39:50|1686||1686||1686.2||1686||1022
1617277200000|2021-04-01 11:40:00|1685.8|1685.6|1686|1685.8|1686|1685.8|1685.6|1685.4|625
1617277210000|2021-04-01 11:40:10|1685.8|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.6|350
1617277220000|2021-04-01 11:40:20|1685.8|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.8|0
1617277230000|2021-04-01 11:40:30|1686.2|1686|1686|1685.6|1686.4|1686|1686|1685.6|1843
1617277240000|2021-04-01 11:40:40|1686.2|1685.8|1685.6|1685.4|1686.2|1685.8|1685.4|1685|8236
1617277250000|2021-04-01 11:40:50|1685.8|1685.2|1685.6|1685.2|1685.8|1685.2|1685.4|1685|1776
1617277260000|2021-04-01 11:41:00|1685.4|1685|1685.2|1684.8|1685.4|1685|1684.8|1684.6|3159
1617277270000|2021-04-01 11:41:10|1685.4|1685|1685.2|1684.8|1685.6|1685.2|1685|1684.6|5902
1617277280000|2021-04-01 11:41:20|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685.4|1685|952
1617277290000|2021-04-01 11:41:30|1685.4|1685|1684.8|1684.4|1685.6|1685|1684.6|1684.2|5945
1617277300000|2021-04-01 11:41:40||1684.6||1684.6||1684.6||1684.6|0
1617277310000|2021-04-01 11:41:50|1685|1684.8|1685|1684.8|1685|1684.8|1684.8|1684.8|775
1617277320000|2021-04-01 11:42:00|1684.8|1684.6|1684.8|1684.6|1685|1684.8|1684.8|1684.6|524
1617277330000|2021-04-01 11:42:10|1685||1685||1685||1684.8||0
1617277340000|2021-04-01 11:42:20|1684.8||1684.8||1685||1684.8||0
1617277370000|2021-04-01 11:42:50|1685||1684.8||1685||1684.8||0
1617277380000|2021-04-01 11:43:00|1685|1684.8|1685|1684.8|1685|1684.8|1685|1684.6|561
1617277390000|2021-04-01 11:43:10|1685.2|1685|1685.6|1685.2|1685.6|1685.2|1685|1685|70
1617277400000|2021-04-01 11:43:20|1685.4|1685|1685|1684.8|1685.4|1685|1685|1684.8|3227
1617277410000|2021-04-01 11:43:30|1684.8|1684.6|1684.6|1684.4|1685|1684.6|1684.6|1684.4|526
1617277420000|2021-04-01 11:43:40|1684.4|1684.2|1684.4|1684.2|1684.4|1684.4|1684.4|1684.2|1702
1617277430000|2021-04-01 11:43:50||1684||1684.2||1684.2||1684|1650
1617277440000|2021-04-01 11:44:00|1684.2|1684|1684.2|1684|1684.2|1684|1684.2|1684|0
1617277450000|2021-04-01 11:44:10|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|370
1617277460000|2021-04-01 11:44:20|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|100
1617277470000|2021-04-01 11:44:30|1684.6||1684.4||1684.6||1684.4||300
1617277480000|2021-04-01 11:44:40|1684.2|1684|1684.2|1684|1684.2|1684|1684.2|1684|208
1617277490000|2021-04-01 11:44:50|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|1000
1617277500000|2021-04-01 11:45:00|1684.2|1683.8|1684|1683.6|1684.2|1683.8|1683.8|1683.6|565
1617277520000|2021-04-01 11:45:20|1684.2|1683.8|1684.2|1684|1684.4|1684.2|1684|1683.8|1254
1617277530000|2021-04-01 11:45:30|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.8|1683.6|432
1617277540000|2021-04-01 11:45:40|1683.6|1683.4|1684.2|1683.8|1684.4|1683.8|1683.6|1683.4|1227
1617277550000|2021-04-01 11:45:50||1684||1684||1684||1684|0
1617277560000|2021-04-01 11:46:00|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.6|1683.4|1798
1617277570000|2021-04-01 11:46:10||1683.4||1683.6||1683.6||1683.4|0
1617277580000|2021-04-01 11:46:20|1684|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|1889
1617277590000|2021-04-01 11:46:30|1684.2|1683.8|1684.4|1684|1684.4|1684.2|1684|1683.8|388
1617277600000|2021-04-01 11:46:40|1684.2|1684.2|1684.6|1684.2|1684.6|1684.2|1684.2|1684.2|0
1617277610000|2021-04-01 11:46:50|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1684|0
1617277620000|2021-04-01 11:47:00|1684.4|1684|1684.2|1684|1684.4|1684|1684.2|1684|182
1617277640000|2021-04-01 11:47:20|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684|308
1617277650000|2021-04-01 11:47:30|1684.6|1684|1684.4|1684|1684.6|1684|1684.4|1684|0
1617277660000|2021-04-01 11:47:40|1684.2||1684.4||1684.4||1684.2||49
1617277670000|2021-04-01 11:47:50|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.4|1684.2|0
1617277680000|2021-04-01 11:48:00|1684.4|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|988
1617277690000|2021-04-01 11:48:10|1684.2|1684|1684.2|1684|1684.4|1684.2|1684.2|1684|350
1617277710000|2021-04-01 11:48:30|||||||||42
1617277720000|2021-04-01 11:48:40|1684|1683.8|1683.6|1683.2|1684|1683.8|1683.6|1683.2|1668
1617277730000|2021-04-01 11:48:50||1683.4||1683.2||1683.4||1683.2|0
1617277740000|2021-04-01 11:49:00|1683.4||1683.4||1683.4||1683.4||499
1617277750000|2021-04-01 11:49:10|1683.2|1683|1683.6|1683.2|1683.8|1683.4|1683.2|1683|1032
1617277760000|2021-04-01 11:49:20|1683.4||1683.6||1683.6||1683.4||0
1617277770000|2021-04-01 11:49:30|1683.4||1683.6||1683.6||1683.4||0
1617277780000|2021-04-01 11:49:40|1683.4||1683.4||1683.6||1683.4||0
1617277790000|2021-04-01 11:49:50|1683.6|1683|1683.8|1683.4|1683.8|1683.6|1683.2|1683|5296
1617277800000|2021-04-01 11:50:00|1683.6|1683.6|1683|1682.8|1683.6|1683.6|1683|1682.8|201
1617277820000|2021-04-01 11:50:20|1682.8|1682.6|1682.4|1682.2|1682.8|1682.6|1682.4|1682.2|2468
1617277830000|2021-04-01 11:50:30|1682.6|1682|1682.8|1682.6|1682.8|1682.6|1682.6|1682|672
1617277840000|2021-04-01 11:50:40||1682.4||1682.4||1682.4||1682.4|0
1617277850000|2021-04-01 11:50:50||1682.6||1682.6||1682.6||1682.4|0
1617277860000|2021-04-01 11:51:00||1682.4||1682.4||1682.4||1682.4|0
1617277890000|2021-04-01 11:51:30|1682.6|1682.2|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|0
1617277900000|2021-04-01 11:51:40|1683|1682.6|1683|1682.8|1683|1682.8|1683|1682.4|896
1617277910000|2021-04-01 11:51:50|||||||||490
1617277920000|2021-04-01 11:52:00|1682.8|1682.6|1682.8|1682.4|1683|1682.6|1682.8|1682.4|0
1617277930000|2021-04-01 11:52:10|1683|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.6|0
1617277940000|2021-04-01 11:52:20|1683||1682.8||1683||1682.8||0
1617277950000|2021-04-01 11:52:30|1683|1682.8|1682.8|1682.6|1683|1682.8|1682.8|1682.6|111
1617277960000|2021-04-01 11:52:40|1683|1682.8|1683.2|1683|1683.4|1683.2|1683|1682.8|928
1617277970000|2021-04-01 11:52:50|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|208
1617277980000|2021-04-01 11:53:00|1683.2|1683|1683.4|1683|1683.4|1683.2|1683|1683|1261
1617277990000|2021-04-01 11:53:10|1683.2|1682.8|1683|1682.8|1683.2|1682.8|1683|1682.8|500
1617278000000|2021-04-01 11:53:20|1683.2||1683.2||1683.2||1683||0
1617278010000|2021-04-01 11:53:30|1683|1683|1683.2|1683|1683.2|1683|1683|1683|0
1617278020000|2021-04-01 11:53:40|1683|1682.8|1682.8|1682.6|1683.2|1682.8|1682.8|1682.6|176
1617278030000|2021-04-01 11:53:50|1683|1682.8|1683|1682.8|1683.2|1682.8|1683|1682.6|0
1617278040000|2021-04-01 11:54:00|1683.2||1683.2||1683.2||1683.2||0
1617278050000|2021-04-01 11:54:10|1683||1683.2||1683.2||1683||140
1617278060000|2021-04-01 11:54:20|1683|1683|1683|1682.8|1683.4|1683|1683|1682.8|436
1617278070000|2021-04-01 11:54:30|1683.2||1683.2||1683.2||1683||338
1617278080000|2021-04-01 11:54:40|1683|1682.6|1683|1682.6|1683.2|1682.8|1682.8|1682.6|350
1617278090000|2021-04-01 11:54:50|1682.8|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|766
1617278100000|2021-04-01 11:55:00|1683||1683||1683||1682.8||0
1617278110000|2021-04-01 11:55:10|1683.2|1682.8|1683.2|1683|1683.2|1683|1683.2|1682.8|0
1617278120000|2021-04-01 11:55:20|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|304
1617278140000|2021-04-01 11:55:40|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|1710
1617278150000|2021-04-01 11:55:50|1683|1682.8|1683|1682.6|1683|1682.8|1683|1682.6|0
1617278160000|2021-04-01 11:56:00|1682.8||1682.8||1682.8||1682.8||0
1617278170000|2021-04-01 11:56:10|1682.6|1682.4|1682.6|1682.4|1682.6|1682.6|1682.6|1682.4|350
1617278190000|2021-04-01 11:56:30|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|0
1617278200000|2021-04-01 11:56:40|1682|1681.8|1681.8|1681.4|1682|1681.8|1681.6|1681.4|14706
1617278210000|2021-04-01 11:56:50|1682|1681.6|1682|1681.8|1682.2|1682|1682|1681.6|281
1617278220000|2021-04-01 11:57:00|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|3583
1617278230000|2021-04-01 11:57:10|1682.6|1682|1682.6|1682.4|1682.8|1682.4|1682.6|1682|1087
1617278250000|2021-04-01 11:57:30|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.4|400
1617278260000|2021-04-01 11:57:40|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.4|1682.2|1111
1617278270000|2021-04-01 11:57:50|1682.4||1682.6||1682.6||1682.4||0
1617278280000|2021-04-01 11:58:00|1682.4|1682|1682.2|1682|1682.4|1682|1682.2|1682|350
1617278290000|2021-04-01 11:58:10|1682.4||1682.4||1682.4||1682.4||179
1617278310000|2021-04-01 11:58:30||1682.2||1682.2||1682.2||1682.2|0
1617278320000|2021-04-01 11:58:40|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|0
1617278330000|2021-04-01 11:58:50|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|0
1617278340000|2021-04-01 11:59:00|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|350
1617278350000|2021-04-01 11:59:10|1682.6||1682.4||1682.6||1682.4||0
1617278370000|2021-04-01 11:59:30|1682.2|1682|1682.2|1682|1682.2|1682|1682.2|1682|239
1617278380000|2021-04-01 11:59:40|1682|1681.8|1682.2|1681.8|1682.2|1682|1682|1681.8|195
1617278390000|2021-04-01 11:59:50|1682|1681.6|1681.8|1681.6|1682|1681.6|1681.8|1681.6|0
1617278400000|2021-04-01 12:00:00|1681.6|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|209
1617278410000|2021-04-01 12:00:10|1681.6|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|560
1617278460000|2021-04-01 12:01:00|1681.6|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|2543
1617278490000|2021-04-01 12:01:30|||||||||1000
1617278520000|2021-04-01 12:02:00|1682|1681.8|1682.4|1682|1682.4|1682.2|1682|1681.8|1375
1617278530000|2021-04-01 12:02:10|1682.2||1682.4||1682.4||1682.2||0
1617278540000|2021-04-01 12:02:20|1682.2|1682.2|1682.2|1682|1682.2|1682.2|1682.2|1682|350
1617278550000|2021-04-01 12:02:30|1682.4||1682.2||1682.4||1682.2||0
1617278560000|2021-04-01 12:02:40|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682|0
1617278570000|2021-04-01 12:02:50|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|350
1617278580000|2021-04-01 12:03:00|1682.6|1682.4|1683|1682.6|1683|1682.8|1682.6|1682.4|926
1617278590000|2021-04-01 12:03:10|1683.2|1682.8|1683|1682.8|1683.2|1683|1683|1682.8|0
1617278600000|2021-04-01 12:03:20|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.8|560
1617278620000|2021-04-01 12:03:40|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|1732
1617278640000|2021-04-01 12:04:00|1682.8|1682.8|1683|1682.8|1683|1682.8|1682.8|1682.8|222
1617278660000|2021-04-01 12:04:20|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.6|412
1617278670000|2021-04-01 12:04:30|1682.6|1682.4|1683|1682.8|1683|1682.8|1682.6|1682.4|956
1617278690000|2021-04-01 12:04:50|1682.8|1682.6|1683|1682.6|1683|1682.8|1682.8|1682.6|0
1617278700000|2021-04-01 12:05:00|1682.8|1682.8|1682.8|1682.6|1682.8|1682.8|1682.8|1682.6|0
1617278710000|2021-04-01 12:05:10|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.2|1682|1097
1617278720000|2021-04-01 12:05:20|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.4|1682.2|1973
1617278730000|2021-04-01 12:05:30|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.6|1682.4|939
1617278740000|2021-04-01 12:05:40|1682.6|1682.2|1682.4|1682.2|1682.6|1682.4|1682.4|1682|2766
1617278750000|2021-04-01 12:05:50|1682.6||1682.6||1682.6||1682.6||980
1617278760000|2021-04-01 12:06:00|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1682|1684
1617278770000|2021-04-01 12:06:10|1682.4|1682.4|1682.4|1682.2|1682.6|1682.4|1682.2|1682|406
1617278790000|2021-04-01 12:06:30|1682.2|1682|1682.2|1682|1682.4|1682.2|1682.2|1682|550
1617278800000|2021-04-01 12:06:40|||||||||682
1617278810000|2021-04-01 12:06:50|||||||||280
1617278820000|2021-04-01 12:07:00||1681.8||1682||1682||1681.8|1299
1617278830000|2021-04-01 12:07:10|1682.4|1682.2|1682.6|1682.2|1682.6|1682.4|1682.4|1682.2|1497
1617278860000|2021-04-01 12:07:40|1682.4|1682|1682.2|1682|1682.4|1682|1682.2|1682|1158
1617278870000|2021-04-01 12:07:50|1682|1681.8|1682.2|1682|1682.4|1682|1682|1681.6|234
1617278880000|2021-04-01 12:08:00|1682.4|1681.8|1682.4|1682|1682.4|1682|1682.4|1681.8|250
1617278890000|2021-04-01 12:08:10|1682.2|1681.8|1682.2|1681.8|1682.2|1682|1682.2|1681.8|226
1617278900000|2021-04-01 12:08:20|1682|1681.6|1681.8|1681.4|1682.2|1681.6|1681.4|1681.2|2785
1617278910000|2021-04-01 12:08:30|1682|1681.6|1682|1681.6|1682.2|1682|1682|1681.6|1806
1617278920000|2021-04-01 12:08:40|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.6|807
1617278930000|2021-04-01 12:08:50|1681.8|1681.2|1682.2|1681.8|1682.2|1681.8|1681.6|1681.2|5124
1617278950000|2021-04-01 12:09:10|1682.4|1682|1682|1681.8|1682.6|1682.4|1682|1681.8|14100
1617278960000|2021-04-01 12:09:20|1682.2|1682|1682.4|1682|1682.4|1682.2|1682.2|1682|1545
1617278970000|2021-04-01 12:09:30|1682.2|1681.8|1681.6|1681.2|1682.4|1682|1681.4|1681.2|4174
1617278980000|2021-04-01 12:09:40||1681.4||1681.4||1681.4||1681.4|0
1617279000000|2021-04-01 12:10:00|||||||||21
1617279010000|2021-04-01 12:10:10|1681.8||1681.6||1681.8||1681.6||0
1617279020000|2021-04-01 12:10:20|1681.8|1681.6|1682.2|1682|1682.2|1682|1681.8|1681.6|826
1617279030000|2021-04-01 12:10:30|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.4|789
1617279040000|2021-04-01 12:10:40||1681.4||1681.6||1681.6||1681.4|0
1617279050000|2021-04-01 12:10:50|1682|1681.8|1682.2|1682|1682.2|1682|1682|1681.8|680
1617279060000|2021-04-01 12:11:00||1681.8||1682||1682||1681.8|816
1617279070000|2021-04-01 12:11:10|1682.4|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|0
1617279080000|2021-04-01 12:11:20|1682.4|1681.8|1682.4|1682|1682.4|1682|1682.4|1681.8|0
1617279090000|2021-04-01 12:11:30|1682.2||1682.4||1682.4||1682.2||0
1617279100000|2021-04-01 12:11:40||1682.2||1682.2||1682.2||1682|0
1617279110000|2021-04-01 12:11:50|1682.6|1682.4|1682|1681.8|1682.6|1682.4|1682|1681.8|4373
1617279130000|2021-04-01 12:12:10|||||||||29
1617279150000|2021-04-01 12:12:30|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.8|1681.4|3558
1617279160000|2021-04-01 12:12:40|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.6|7
1617279190000|2021-04-01 12:13:10|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.6|579
1617279200000|2021-04-01 12:13:20|1682||1682||1682||1682||0
1617279210000|2021-04-01 12:13:30|1681.8|1681.4|1681.6|1681.4|1681.8|1681.4|1681.6|1681.4|375
1617279220000|2021-04-01 12:13:40|1681.8|1681.6|1681.8|1681.6|1682|1681.6|1681.6|1681.6|504
1617279230000|2021-04-01 12:13:50|1682|1681.4|1681.8|1681.4|1682|1681.4|1681.6|1681.4|240
1617279240000|2021-04-01 12:14:00|1681.6|1681.2|1681.6|1681.4|1681.8|1681.4|1681.6|1681.2|0
1617279250000|2021-04-01 12:14:10|1681.4|1681.2|1681.4|1681.2|1681.6|1681.2|1681.4|1681.2|3810
1617279270000|2021-04-01 12:14:30|1681.2|1681|1681.4|1681.2|1681.4|1681.2|1681.2|1681|5644
1617279290000|2021-04-01 12:14:50|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.4|1681.2|400
1617279300000|2021-04-01 12:15:00|1681.4||1681.4||1681.6||1681.4||0
1617279310000|2021-04-01 12:15:10|||||||||8
1617279320000|2021-04-01 12:15:20|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|462
1617279330000|2021-04-01 12:15:30|1681.4|1681.2|1681.6|1681.2|1681.6|1681.4|1681.4|1681.2|0
1617279340000|2021-04-01 12:15:40|1681.4||1681.4||1681.6||1681.4||80
1617279350000|2021-04-01 12:15:50||1681||1681.2||1681.2||1681|0
1617279360000|2021-04-01 12:16:00|1681.6||1681.6||1681.6||1681.6||0
1617279370000|2021-04-01 12:16:10|1681.4||1681.4||1681.4||1681.4||0
1617279390000|2021-04-01 12:16:30|||||||||104
1617279400000|2021-04-01 12:16:40|1681.6|1681.4|1681.8|1681.6|1682|1681.6|1681.4|1681.4|0
1617279410000|2021-04-01 12:16:50|1681.6|1681.4|1681.8|1681.4|1682|1681.6|1681.6|1681.4|3002
1617279420000|2021-04-01 12:17:00|1681.6|1681.2|1681.6|1681.2|1681.8|1681.4|1681.4|1681.2|12700
1617279430000|2021-04-01 12:17:10|1681.8|1681.4|1681.8|1681.6|1682|1681.8|1681.8|1681.4|125
1617279440000|2021-04-01 12:17:20|1681.6|1681.4|1681.6|1681.4|1681.6|1681.4|1681.6|1681.2|288
1617279450000|2021-04-01 12:17:30|1681.8|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|2000
1617279460000|2021-04-01 12:17:40|1681.8|1681.2|1681.4|1681|1681.8|1681.2|1680.6|1680.4|7618
1617279470000|2021-04-01 12:17:50|1681.2||1681.2||1681.2||1681.2||0
1617279480000|2021-04-01 12:18:00|1681|1680.8|1681.2|1680.8|1681.2|1681|1680.8|1680.6|1134
1617279490000|2021-04-01 12:18:10|1681||1681.2||1681.2||1681||0
1617279500000|2021-04-01 12:18:20||1681||1681||1681||1680.8|0
1617279510000|2021-04-01 12:18:30|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1680.8|1640
1617279520000|2021-04-01 12:18:40|1681|1680.8|1681.2|1681|1681.2|1681|1680.8|1680.6|2696
1617279540000|2021-04-01 12:19:00|1681.4||1681.4||1681.4||1681.4||0
1617279550000|2021-04-01 12:19:10|1681.2|1681.2|1681.6|1681.2|1681.6|1681.2|1681.2|1681.2|1000
1617279560000|2021-04-01 12:19:20|1681.4||1681.4||1681.6||1681.4||0
1617279570000|2021-04-01 12:19:30|1681.6||1681.4||1681.6||1681.4||2000
1617279580000|2021-04-01 12:19:40||1681||1681||1681||1681|167
1617279600000|2021-04-01 12:20:00|1681.6|1681.2|1681.6|1681|1681.6|1681.2|1681.6|1681|0
1617279610000|2021-04-01 12:20:10|1681.4|1680.8|1681.2|1680.8|1681.4|1680.8|1681.2|1680.8|0
1617279620000|2021-04-01 12:20:20|1681|1680.6|1681.2|1680.8|1681.2|1680.8|1681|1680.6|428
1617279630000|2021-04-01 12:20:30||1681||1681||1681||1681|0
1617279650000|2021-04-01 12:20:50|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1681|286
1617279660000|2021-04-01 12:21:00|1681.4|1680.8|1681.6|1681.4|1681.8|1681.4|1681.4|1680.8|636
1617279670000|2021-04-01 12:21:10|||||||||801
1617279680000|2021-04-01 12:21:20|1681.8||1681.6||1681.8||1681.6||0
1617279690000|2021-04-01 12:21:30|1681.8||1681.6||1681.8||1681.6||1206
1617279700000|2021-04-01 12:21:40|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|3511
1617279710000|2021-04-01 12:21:50|1682|1681.8|1682|1681.8|1682.2|1681.8|1681.8|1681.6|1320
1617279720000|2021-04-01 12:22:00|1681.8|1681.6|1682|1681.8|1682|1681.8|1681.8|1681.6|512
1617279730000|2021-04-01 12:22:10|1681.8|1681.6|1681.6|1681.2|1681.8|1681.6|1681.6|1681.2|820
1617279740000|2021-04-01 12:22:20|1681.8|1681.4|1681.8|1681.6|1681.8|1681.6|1681.8|1681.2|704
1617279750000|2021-04-01 12:22:30|1681.6|1681.4|1681.8|1681.4|1681.8|1681.4|1681.6|1681.4|0
1617279760000|2021-04-01 12:22:40|1681.6|1681.2|1681.6|1681.2|1681.6|1681.2|1681.6|1681.2|0
1617279770000|2021-04-01 12:22:50|1681.8|1681.4|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|1202
1617279780000|2021-04-01 12:23:00|1681.8|1681.6|1681.8|1681.4|1681.8|1681.6|1681.8|1681.4|0
1617279800000|2021-04-01 12:23:20|1682|1681.6|1681.8|1681.6|1682|1681.6|1681.6|1681.4|1590
1617279810000|2021-04-01 12:23:30|1682|1681.8|1681.8|1681.6|1682|1681.8|1681.8|1681.6|350
1617279820000|2021-04-01 12:23:40|1682|1681.8|1682|1681.6|1682|1681.8|1682|1681.6|209
1617279830000|2021-04-01 12:23:50|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.6|143
1617279840000|2021-04-01 12:24:00|1681.8|1681.8|1681|1680.6|1681.8|1681.8|1680.6|1680.4|10996
1617279850000|2021-04-01 12:24:10||1680.8||1680.8||1680.8||1680.6|436
1617279860000|2021-04-01 12:24:20|1681.2|1681|1681.2|1680.8|1681.2|1681|1681.2|1680.8|1470
1617279870000|2021-04-01 12:24:30|1681.4|1681|1681.4|1681.2|1681.4|1681.2|1681.4|1681|379
1617279880000|2021-04-01 12:24:40|1681.6|1681.4|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|1593
1617279890000|2021-04-01 12:24:50|||||||||500
1617279900000|2021-04-01 12:25:00|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681|1680.8|1141
1617279910000|2021-04-01 12:25:10|1681.4|1680.8|1681.4|1681.2|1681.6|1681.2|1681.4|1680.8|2094
1617279920000|2021-04-01 12:25:20|1681.6||1681.4||1681.6||1681.4||0
1617279930000|2021-04-01 12:25:30|1681.6|1681.4|1681.4|1681.2|1681.6|1681.4|1681.2|1681|1294
1617279950000|2021-04-01 12:25:50|1681.2|1681|1681.2|1681|1681.4|1681.2|1681.2|1681|917
1617279960000|2021-04-01 12:26:00|1681|1680.8|1681|1680.6|1681|1680.8|1680.2|1680|5443
1617279970000|2021-04-01 12:26:10|1680.8|1680.8|1680.2|1679.8|1681|1680.8|1679.8|1679.6|48400
1617279980000|2021-04-01 12:26:20|1680.4|1680|1680.8|1680.6|1681|1680.8|1680.2|1680|8126
1617279990000|2021-04-01 12:26:30|1680.6|1680.4|1680.2|1680|1680.6|1680.4|1680.2|1680|548
1617280000000|2021-04-01 12:26:40|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|437
1617280010000|2021-04-01 12:26:50|1680.2|1680|1680.2|1680|1680.2|1680|1679.8|1679.6|3008
1617280020000|2021-04-01 12:27:00|1680|1679.8|1679.6|1679.4|1680|1679.8|1679.6|1679.4|1575
1617280030000|2021-04-01 12:27:10|1679.2|1679|1679.4|1679.2|1679.4|1679.2|1679.2|1679|4013
1617280040000|2021-04-01 12:27:20|1679.6|1679.4|1679.8|1679.6|1679.8|1679.6|1679.6|1679.4|2539
1617280050000|2021-04-01 12:27:30|1679.6|1679.4|1679.2|1679|1679.6|1679.4|1679|1678.8|7587
1617280060000|2021-04-01 12:27:40|1679.4|1679.2|1678.8|1678.6|1679.4|1679.2|1678.8|1678.6|1705
1617280070000|2021-04-01 12:27:50|1679|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.6|345
1617280080000|2021-04-01 12:28:00|1679.2|1678.6|1679.2|1679|1679.2|1679|1679.2|1678.6|559
1617280090000|2021-04-01 12:28:10|1679.4|1678.8|1678.8|1678.2|1679.4|1678.8|1678.6|1678.2|2035
1617280110000|2021-04-01 12:28:30|1678.6|1678|1678.6|1678.2|1678.6|1678.2|1678.4|1678|1658
1617280130000|2021-04-01 12:28:50|1678.8|1678.4|1679|1678.6|1679|1678.6|1678.8|1678.4|1230
1617280140000|2021-04-01 12:29:00|1679.2|1678.8|1679.2|1679|1679.4|1679|1679|1678.8|1579
1617280150000|2021-04-01 12:29:10|1679.4|1678.8|1679.2|1678.8|1679.4|1678.8|1679.2|1678.8|1396
1617280160000|2021-04-01 12:29:20|1679|1678.6|1679|1678.6|1679|1678.6|1679|1678.6|500
1617280180000|2021-04-01 12:29:40|1679.2|1678.8|1679.2|1678.6|1679.4|1679|1679.2|1678.6|1465
1617280190000|2021-04-01 12:29:50|1679.4|1678.8|1679.6|1679|1679.6|1679|1679.4|1678.8|650
1617280210000|2021-04-01 12:30:10|1679.8|1679.2|1679.8|1679.2|1679.8|1679.4|1679.8|1679.2|708
1617280220000|2021-04-01 12:30:20|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.4|1679.2|350
1617280230000|2021-04-01 12:30:30|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|0
1617280240000|2021-04-01 12:30:40|1679.6|1679.2|1679.4|1679.2|1679.6|1679.2|1679.4|1679.2|374
1617280250000|2021-04-01 12:30:50|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.6|1679.2|350
1617280260000|2021-04-01 12:31:00||1679.4||1679.2||1679.4||1679.2|211
1617280270000|2021-04-01 12:31:10|1679.4|1679|1679.2|1679|1679.6|1679|1679.2|1679|589
1617280290000|2021-04-01 12:31:30|1679.4|1678.8|1679.2|1678.8|1679.4|1678.8|1679.2|1678.8|763
1617280300000|2021-04-01 12:31:40|1679|1678.6|1678.8|1678.6|1679|1678.6|1678.8|1678.4|655
1617280310000|2021-04-01 12:31:50|1679||1679||1679||1678.8||313
1617280320000|2021-04-01 12:32:00|1678.8|1678.4|1678.8|1678.6|1678.8|1678.6|1678.6|1678.4|183
1617280330000|2021-04-01 12:32:10|1679|1678.8|1679.4|1679|1679.4|1679|1678.8|1678.6|1165
1617280340000|2021-04-01 12:32:20|1679.2|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|290
1617280350000|2021-04-01 12:32:30|1679.2|1678.8|1679|1678.8|1679.4|1679|1679|1678.8|2030
1617280370000|2021-04-01 12:32:50|1679.4|1679|1679.2|1679|1679.4|1679|1679.2|1679|2130
1617280380000|2021-04-01 12:33:00|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|893
1617280390000|2021-04-01 12:33:10|1679.6||1679.6||1679.6||1679.6||0
1617280400000|2021-04-01 12:33:20|1679.4||1679.6||1679.6||1679.4||4
1617280410000|2021-04-01 12:33:30|1679.4|1679|1679.4|1679|1679.4|1679.2|1679|1678.8|4095
1617280420000|2021-04-01 12:33:40|1679.2|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1678.8|912
1617280430000|2021-04-01 12:33:50|1679.4|1679.2|1679.6|1679.4|1679.6|1679.4|1679.4|1679.2|1204
1617280440000|2021-04-01 12:34:00|1679.8|1679.2|1679.2|1679|1679.8|1679.2|1679.2|1679|522
1617280450000|2021-04-01 12:34:10|1679.4|1679.2|1679.4|1679.2|1679.6|1679.2|1679.2|1679|636
1617280460000|2021-04-01 12:34:20|1679.2|1679|1679.2|1679|1679.4|1679.2|1679.2|1678.8|1061
1617280470000|2021-04-01 12:34:30|1679|1678.8|1679.2|1679|1679.2|1679|1679|1678.8|0
1617280480000|2021-04-01 12:34:40|1679|1678.8|1679.2|1678.8|1679.2|1678.8|1679|1678.8|204
1617280490000|2021-04-01 12:34:50|1679|1679|1679|1678.8|1679|1679|1679|1678.8|571
1617280500000|2021-04-01 12:35:00|1678.8|1678.6|1678.6|1678.4|1679|1678.6|1678.6|1678.2|917
1617280510000|2021-04-01 12:35:10|1678.8|1678.6|1678.6|1678.4|1678.8|1678.6|1678.6|1678.4|2677
1617280530000|2021-04-01 12:35:30|||||||||1000
1617280540000|2021-04-01 12:35:40|1678.4|1678.2|1678.2|1678|1678.4|1678.2|1678|1677.8|4310
1617280550000|2021-04-01 12:35:50|1678.4|1677.8|1678.8|1678.6|1678.8|1678.6|1678.4|1677.8|5130
1617280560000|2021-04-01 12:36:00|1679|1678.8|1679.2|1679|1679.8|1679.6|1678.8|1678.6|22111
1617280570000|2021-04-01 12:36:10|1679|1678.8|1678.6|1678.2|1679|1678.8|1678.4|1678.2|1413
1617280580000|2021-04-01 12:36:20|1678.4|1678.4|1678.6|1678.4|1678.6|1678.4|1678.4|1678.4|0
1617280590000|2021-04-01 12:36:30|1678.4|1678.2|1678|1677.8|1678.4|1678.2|1678|1677.8|3375
1617280600000|2021-04-01 12:36:40|1678.2|1678|1678.4|1678|1678.4|1678|1678|1678|995
1617280610000|2021-04-01 12:36:50|1678.6|1678.2|1678.2|1678|1678.8|1678.4|1678.2|1678|4329
1617280620000|2021-04-01 12:37:00|1678|1677.8|1677.4|1677.2|1678|1677.8|1677.4|1677.2|3619
1617280630000|2021-04-01 12:37:10||1677||1677.2||1677.2||1677|10579
1617280640000|2021-04-01 12:37:20|1677.2|1677|1677.2|1677|1677.2|1677|1677.2|1677|6096
1617280650000|2021-04-01 12:37:30|1677.4|1677.2|1677.8|1677.6|1677.8|1677.6|1677.4|1677.2|567
1617280660000|2021-04-01 12:37:40|1678|1677.8|1678|1677.8|1678|1677.8|1678|1677.8|4195
1617280670000|2021-04-01 12:37:50|||||||||555
1617280680000|2021-04-01 12:38:00|1678.2|1678|1678.6|1678.4|1678.6|1678.4|1678.2|1678|3678
1617280690000|2021-04-01 12:38:10|||||||||9
1617280700000|2021-04-01 12:38:20|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|458
1617280710000|2021-04-01 12:38:30|1678.6||1678.6||1678.6||1678.6||2
1617280720000|2021-04-01 12:38:40|||||||||10
1617280740000|2021-04-01 12:39:00|1678.4||1678.4||1678.4||1678.4||1295
1617280750000|2021-04-01 12:39:10|||||||||54
1617280760000|2021-04-01 12:39:20|1678.6||1678.4||1678.6||1678.4||230
1617280770000|2021-04-01 12:39:30|1678.2|1678|1678|1677.8|1678.2|1678|1678|1677.8|1175
1617280780000|2021-04-01 12:39:40|1678.2|1678|1678.4|1678|1678.4|1678|1678.2|1678|571
1617280790000|2021-04-01 12:39:50||1678.2||1678||1678.2||1678|0
1617280800000|2021-04-01 12:40:00|1678.2|1677.8|1678|1677.8|1678.2|1677.8|1678|1677.8|0
1617280810000|2021-04-01 12:40:10|1678.2|1678|1678.4|1678.2|1678.4|1678.2|1678.2|1678|167
1617280820000|2021-04-01 12:40:20|1678.2|1678|1678.2|1678|1678.2|1678.2|1678.2|1678|168
1617280830000|2021-04-01 12:40:30|||||||||2
1617280840000|2021-04-01 12:40:40|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|630
1617280850000|2021-04-01 12:40:50||1678||1678.2||1678.2||1678|0
1617280860000|2021-04-01 12:41:00|1678.6|1678.4|1678.8|1678.6|1679|1678.6|1678.6|1678.4|2218
1617280870000|2021-04-01 12:41:10|1679|1678.8|1678.8|1678.6|1679.2|1678.8|1678.6|1678.4|1400
1617280880000|2021-04-01 12:41:20|1679|1678.8|1679.2|1679|1679.4|1679|1679|1678.8|1191
1617280890000|2021-04-01 12:41:30|1679|1678.8|1679|1678.8|1679|1678.8|1679|1678.8|0
1617280900000|2021-04-01 12:41:40||1678.6||1678.6||1678.6||1678.6|369
1617280910000|2021-04-01 12:41:50|1678.8|1678.4|1678.4|1678.2|1678.8|1678.4|1678.4|1678.2|716
1617280920000|2021-04-01 12:42:00|1678.6|1678.4|1679|1678.6|1679|1678.6|1678.6|1678.4|1725
1617280930000|2021-04-01 12:42:10|1678.8|1678.8|1679.2|1679|1679.4|1679|1678.8|1678.8|300
1617280940000|2021-04-01 12:42:20|1679.4|1679.2|1679.2|1679|1679.6|1679.4|1679.2|1679|606
1617280950000|2021-04-01 12:42:30|1679.4||1679.2||1679.4||1679.2||0
1617280960000|2021-04-01 12:42:40|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.4|1679|1621
1617280970000|2021-04-01 12:42:50|1679.6|1679.2|1679.8|1679.4|1679.8|1679.4|1679.6|1679.2|1442
1617280980000|2021-04-01 12:43:00|1679.6||1679.6||1679.8||1679.6||0
1617280990000|2021-04-01 12:43:10|1679.8||1679.8||1679.8||1679.6||180
1617281000000|2021-04-01 12:43:20|1680|1679.6|1679.6|1679.4|1680|1679.6|1679.6|1679.4|855
1617281010000|2021-04-01 12:43:30|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|0
1617281020000|2021-04-01 12:43:40|1679.6|1679.4|1679.4|1679.2|1679.8|1679.4|1679.4|1679.2|458
1617281030000|2021-04-01 12:43:50|1679.2|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1679|299
1617281040000|2021-04-01 12:44:00|1679.4|1679.4|1679.6|1679.4|1679.8|1679.4|1679.4|1679.2|550
1617281050000|2021-04-01 12:44:10|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1679|1404
1617281060000|2021-04-01 12:44:20|1679.4|1678.8|1679.2|1679|1679.4|1679|1679.2|1678.8|1323
1617281070000|2021-04-01 12:44:30||1678.8||1678.8||1678.8||1678.8|0
1617281080000|2021-04-01 12:44:40||1679||1679||1679||1678.8|0
1617281090000|2021-04-01 12:44:50|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|1009
1617281100000|2021-04-01 12:45:00|1679.2|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|0
1617281110000|2021-04-01 12:45:10|1679.2|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|180
1617281120000|2021-04-01 12:45:20|1679.2||1679.2||1679.2||1679.2||0
1617281130000|2021-04-01 12:45:30|1679.4|1679.2|1679.6|1679.4|1679.8|1679.6|1679.4|1679.2|1846
1617281140000|2021-04-01 12:45:40|1679.8||1679.8||1679.8||1679.8||0
1617281150000|2021-04-01 12:45:50|1680|1679.6|1680.4|1680.2|1680.4|1680.2|1680|1679.6|5706
1617281160000|2021-04-01 12:46:00|1680.2|1680|1681|1680.8|1681.6|1681.4|1680|1679.8|17900
1617281170000|2021-04-01 12:46:10|1681.2|1681|1681.2|1681|1681.2|1681|1681|1680.8|2352
1617281180000|2021-04-01 12:46:20|1681.4|1681.2|1682.4|1682.2|1682.4|1682.2|1681.4|1681.2|10091
1617281190000|2021-04-01 12:46:30|1682.2|1682|1682.2|1682|1682.4|1682.2|1682|1681.8|10921
1617281200000|2021-04-01 12:46:40|1682.4|1682.2|1682|1681.8|1682.6|1682.4|1682|1681.6|11681
1617281210000|2021-04-01 12:46:50|1681.8|1681.6|1681.4|1681.2|1682|1681.8|1681.4|1681|14783
1617281220000|2021-04-01 12:47:00|1681.6|1681.4|1681.8|1681.6|1682|1681.6|1681.4|1681.4|2996
1617281230000|2021-04-01 12:47:10|1682|1681.8|1682.2|1682|1682.2|1682|1681.8|1681.8|2353
1617281240000|2021-04-01 12:47:20|1682.4|1682.2|1682.4|1682.2|1682.6|1682.2|1682.2|1681.8|6216
1617281250000|2021-04-01 12:47:30|1682.6|1682.4|1682.6|1682.4|1683|1682.8|1682.6|1682.4|10427
1617281260000|2021-04-01 12:47:40|1682.8|1682.6|1682.8|1682.6|1683.2|1683|1682.8|1682.4|7848
1617281270000|2021-04-01 12:47:50|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.6|5260
1617281280000|2021-04-01 12:48:00|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.6|2349
1617281290000|2021-04-01 12:48:10|1682.6|1682.4|1681.8|1681.6|1682.6|1682.4|1681.8|1681.6|3544
1617281300000|2021-04-01 12:48:20|1681.6|1681.4|1681.8|1681.6|1682.2|1682|1681.6|1681.4|6720
1617281310000|2021-04-01 12:48:30|1682||1681.8||1682||1681.8||1514
1617281320000|2021-04-01 12:48:40|||||||||1706
1617281330000|2021-04-01 12:48:50|1682|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.4|1283
1617281340000|2021-04-01 12:49:00|1682.2|1681.8|1681.8|1681.6|1682.6|1682.4|1681.8|1681.6|9426
1617281350000|2021-04-01 12:49:10||1681.4||1681.6||1681.6||1681.4|242
1617281360000|2021-04-01 12:49:20|1682|1681.8|1681.8|1681.4|1682|1681.8|1681.6|1681.4|2271
1617281370000|2021-04-01 12:49:30|1681.6|1681.2|1681.6|1681.4|1681.6|1681.4|1681.4|1681.2|1110
1617281380000|2021-04-01 12:49:40|1681.4|1681.2|1681.4|1681|1681.8|1681.6|1681.2|1681|12590
1617281400000|2021-04-01 12:50:00|1681.2|1681.2|1681.6|1681.2|1681.6|1681.4|1681.2|1681|545
1617281410000|2021-04-01 12:50:10||1681.4||1681.4||1681.4||1681.4|0
1617281420000|2021-04-01 12:50:20|1681.4|1681.2|1681.4|1681.2|1681.6|1681.2|1681.2|1681|1600
1617281430000|2021-04-01 12:50:30|||||||||195
1617281440000|2021-04-01 12:50:40|1681.2|1681|1681.4|1681|1681.4|1681|1681.2|1681|1380
1617281450000|2021-04-01 12:50:50|1681.2|1681.2|1681.2|1681|1681.6|1681.2|1681.2|1681|0
1617281460000|2021-04-01 12:51:00|1681.4|1681.2|1682|1681.6|1682.2|1681.8|1681.2|1681|6377
1617281470000|2021-04-01 12:51:10|1681.8|1681.4|1681.8|1681.4|1681.8|1681.6|1681.8|1681.4|0
1617281480000|2021-04-01 12:51:20|1681.6|1681.6|1681.6|1681.2|1681.8|1681.6|1681.6|1681.2|279
1617281490000|2021-04-01 12:51:30|1681.8|1681.4|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|350
1617281500000|2021-04-01 12:51:40|1681.4|1681.2|1681.6|1681.2|1681.6|1681.4|1681.2|1681|4289
1617281510000|2021-04-01 12:51:50||1681.4||1681.2||1681.4||1681.2|0
1617281520000|2021-04-01 12:52:00|1681.4||1681.4||1681.4||1681.4||0
1617281530000|2021-04-01 12:52:10|1681.6||1681.6||1681.6||1681.6||0
1617281540000|2021-04-01 12:52:20|1681.4|1681|1681|1680.8|1681.4|1681|1681|1680.8|7431
1617281550000|2021-04-01 12:52:30|1680.8|1680.6|1680.6|1680.4|1680.8|1680.6|1680.6|1680.4|753
1617281570000|2021-04-01 12:52:50|||||||||300
1617281580000|2021-04-01 12:53:00|1680.4|1680.2|1680.4|1680.2|1680.6|1680.2|1680.4|1680.2|1684
1617281590000|2021-04-01 12:53:10|1680.2|1680|1680.6|1680.4|1680.6|1680.4|1680.2|1680|1998
1617281610000|2021-04-01 12:53:30|1680.4|1680.2|1680.6|1680.2|1680.6|1680.2|1680.4|1680|2544
1617281620000|2021-04-01 12:53:40|1680.4||1680.4||1680.4||1680.4||0
1617281640000|2021-04-01 12:54:00|||||||||787
1617281650000|2021-04-01 12:54:10|1680.2|1680|1679.8|1679.6|1680.2|1680|1679.6|1679.4|2148
1617281660000|2021-04-01 12:54:20|1680|1679.8|1680.2|1680|1680.2|1680|1680|1679.8|807
1617281670000|2021-04-01 12:54:30|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.8|0
1617281680000|2021-04-01 12:54:40|1680.2|1679.6|1679.6|1679.2|1680.2|1679.6|1679.6|1679.2|648
1617281690000|2021-04-01 12:54:50|1679.8|1679.4|1679.8|1679.6|1679.8|1679.6|1679.8|1679.4|2988
1617281700000|2021-04-01 12:55:00|1679.6|1679.4|1679.8|1679.6|1679.8|1679.6|1679.6|1679.4|3575
1617281710000|2021-04-01 12:55:10|1680|1679.8|1680|1679.8|1680.2|1679.8|1680|1679.6|1608
1617281720000|2021-04-01 12:55:20|1680.2|1680|1679.8|1679.6|1680.2|1680|1679.8|1679.6|2855
1617281730000|2021-04-01 12:55:30|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.6|1679.2|11
1617281740000|2021-04-01 12:55:40|1679.4|1679|1679.4|1679.2|1679.4|1679.2|1679.4|1679|0
1617281750000|2021-04-01 12:55:50|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.6|1679.2|1110
1617281760000|2021-04-01 12:56:00|1679.4||1679.4||1679.4||1679.4||700
1617281780000|2021-04-01 12:56:20|1679.2|1679|1679.4|1679|1679.4|1679|1679.2|1679|1988
1617281790000|2021-04-01 12:56:30|1679.2|1679.2|1679.2|1679|1679.2|1679.2|1679.2|1679|647
1617281800000|2021-04-01 12:56:40|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|504
1617281810000|2021-04-01 12:56:50|1679.6|1679.4|1679.6|1679.4|1679.8|1679.4|1679.6|1679.4|1243
1617281820000|2021-04-01 12:57:00|1679.4|1679.2|1679.6|1679.2|1679.6|1679.4|1679.4|1679.2|2375
1617281830000|2021-04-01 12:57:10|1679.4|1679.4|1679.6|1679.4|1679.6|1679.4|1679.4|1679.4|0
1617281840000|2021-04-01 12:57:20|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|607
1617281860000|2021-04-01 12:57:40|1679.6|1679.4|1679.6|1679.4|1679.6|1679.4|1679.6|1679.4|462
1617281870000|2021-04-01 12:57:50|||||||||1436
1617281880000|2021-04-01 12:58:00|||||||||1724
1617281890000|2021-04-01 12:58:10|1679.8|1679.6|1679.8|1679.4|1679.8|1679.6|1679.6|1679.4|2202
1617281900000|2021-04-01 12:58:20||1679.6||1679.6||1679.6||1679.6|0
1617281910000|2021-04-01 12:58:30|1680|1679.8|1680.4|1680.2|1680.4|1680.2|1680|1679.8|6263
1617281920000|2021-04-01 12:58:40|||||||||750
1617281930000|2021-04-01 12:58:50|1680.6|1680.4|1680.4|1680.2|1680.8|1680.6|1680.4|1680.2|3598
1617281940000|2021-04-01 12:59:00|1680.6|1680.4|1680.6|1680.2|1680.6|1680.4|1680.4|1680.2|683
1617281950000|2021-04-01 12:59:10|1680.4|1680|1680.4|1680.2|1680.4|1680.2|1680.2|1680|2870
1617281960000|2021-04-01 12:59:20|1680.6|1680.4|1680.6|1680.4|1680.6|1680.4|1680.6|1680.4|0
1617281970000|2021-04-01 12:59:30|1680.8|1680.6|1680.8|1680.6|1680.8|1680.6|1680.8|1680.6|209
1617281980000|2021-04-01 12:59:40|1680.6|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.4|239
1617281990000|2021-04-01 12:59:50||1680.6||1680.6||1680.6||1680.6|0
1617282020000|2021-04-01 13:00:20|1681|1680.8|1681|1680.8|1681|1680.8|1681|1680.8|667
1617282030000|2021-04-01 13:00:30|1681.2|1681|1681.8|1681.6|1681.8|1681.6|1681.2|1681|2792
1617282040000|2021-04-01 13:00:40|1681.6|1681.4|1681.4|1681.2|1681.8|1681.6|1681.4|1681.2|285
1617282050000|2021-04-01 13:00:50|1681.2|1681|1681.8|1681.6|1681.8|1681.6|1681.2|1681|3241
1617282060000|2021-04-01 13:01:00|1682|1681.8|1683|1682.6|1683|1682.6|1682|1681.8|959
1617282070000|2021-04-01 13:01:10|1682.8|1682.4|1683.6|1683.4|1683.6|1683.4|1682.6|1682.4|6725
1617282080000|2021-04-01 13:01:20|1683.4|1683.2|1683.6|1683.4|1683.8|1683.6|1683.4|1683.2|3621
1617282100000|2021-04-01 13:01:40|||||||||750
1617282120000|2021-04-01 13:02:00|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1230
1617282130000|2021-04-01 13:02:10|1683.6|1683.4|1683.8|1683.4|1684|1683.8|1683.6|1683.4|5180
1617282140000|2021-04-01 13:02:20|1683.6|1683.6|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|2439
1617282150000|2021-04-01 13:02:30|1684|1683.8|1683.8|1683.4|1684|1683.8|1683.6|1683.4|16212
1617282160000|2021-04-01 13:02:40|1683.6|1683.6|1683.6|1683.4|1683.6|1683.6|1683.4|1683.2|750
1617282170000|2021-04-01 13:02:50|1683.8|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.6|2699
1617282180000|2021-04-01 13:03:00|1684.2|1684|1684|1683.8|1684.6|1684.2|1684|1683.6|9260
1617282190000|2021-04-01 13:03:10|||||||||200
1617282200000|2021-04-01 13:03:20|1684.2|1684|1684.4|1684|1684.4|1684|1684.2|1683.8|954
1617282210000|2021-04-01 13:03:30|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|192
1617282220000|2021-04-01 13:03:40|1684.6||1684.6||1684.8||1684.6||37
1617282230000|2021-04-01 13:03:50|1684.8|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|2500
1617282250000|2021-04-01 13:04:10|1684.6||1684.6||1684.6||1684.6||74
1617282260000|2021-04-01 13:04:20|1684.4|1684.2|1684|1683.8|1684.6|1684.4|1684|1683.8|4064
1617282280000|2021-04-01 13:04:40|1684.2|1684|1684|1683.8|1684.2|1684|1684|1683.8|1290
1617282290000|2021-04-01 13:04:50|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.8|1683.4|1229
1617282300000|2021-04-01 13:05:00|1684|1683.6|1684|1683.8|1684|1683.8|1684|1683.6|200
1617282310000|2021-04-01 13:05:10|1684.2|1684|1685|1684.8|1685|1684.8|1684.2|1684|5562
1617282320000|2021-04-01 13:05:20|1684.8|1684.6|1685|1684.6|1685|1684.6|1684.8|1684.6|0
1617282330000|2021-04-01 13:05:30|1684.8|1684.4|1684.4|1684.2|1684.8|1684.4|1684.4|1684.2|1644
1617282340000|2021-04-01 13:05:40|1684.6|1684.4|1685|1684.6|1685.2|1684.8|1684.6|1684.4|8181
1617282350000|2021-04-01 13:05:50|1684.8|1684.8|1685|1684.8|1685.4|1685|1684.8|1684.8|1192
1617282360000|2021-04-01 13:06:00|1684.8|1684.6|1685.2|1684.8|1685.2|1684.8|1684.8|1684.6|6256
1617282370000|2021-04-01 13:06:10||1685||1685||1685||1685|0
1617282380000|2021-04-01 13:06:20|1685.4|1685.2|1685.2|1685|1685.6|1685.2|1685.2|1685|597
1617282390000|2021-04-01 13:06:30|1685|1684.8|1685.8|1685.4|1685.8|1685.6|1685|1684.8|4092
1617282400000|2021-04-01 13:06:40|1685.6|1685.2|1685.2|1685|1685.6|1685.2|1685.2|1685|700
1617282410000|2021-04-01 13:06:50|1685.4|1685.2|1685.4|1685.2|1685.4|1685.2|1685.2|1685|0
1617282420000|2021-04-01 13:07:00||1685||1685.2||1685.2||1685|0
1617282430000|2021-04-01 13:07:10|1685.6|1685.4|1685.6|1685.4|1686.2|1686|1685.6|1685.4|5046
1617282440000|2021-04-01 13:07:20|1685.8|1685.6|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|0
1617282450000|2021-04-01 13:07:30|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|0
1617282460000|2021-04-01 13:07:40|1685.6|1685.2|1685.2|1685|1685.6|1685.2|1685.2|1685|3720
1617282470000|2021-04-01 13:07:50||1684.8||1685||1685||1684.8|1746
1617282480000|2021-04-01 13:08:00|1685.4|1685.2|1686|1685.6|1686|1685.8|1685.2|1685|5675
1617282490000|2021-04-01 13:08:10||1685.8||1685.8||1685.8||1685.8|0
1617282500000|2021-04-01 13:08:20|1685.8|1685.4|1685.4|1685.2|1685.8|1685.4|1685.4|1685.2|3699
1617282520000|2021-04-01 13:08:40|||||||||40
1617282530000|2021-04-01 13:08:50|1685.2|1685|1685|1684.8|1685.2|1685|1684.8|1684.6|3720
1617282540000|2021-04-01 13:09:00||1684.6||1684.8||1684.8||1684.6|0
1617282550000|2021-04-01 13:09:10|1684.8|1684.6|1685|1684.8|1685.2|1685|1684.8|1684.6|1636
1617282560000|2021-04-01 13:09:20|1684.8|1684.6|1685|1684.8|1685.2|1685|1684.8|1684.6|1124
1617282570000|2021-04-01 13:09:30|1685.2|1684.6|1685.2|1684.8|1685.2|1685|1684.8|1684.6|1138
1617282580000|2021-04-01 13:09:40|1685.4|1685|1685|1684.8|1685.4|1685.2|1685|1684.8|1509
1617282590000|2021-04-01 13:09:50|1684.8|1684.6|1684.8|1684.6|1684.8|1684.8|1684.8|1684.6|367
1617282600000|2021-04-01 13:10:00|1685|1684.8|1684.8|1684.6|1685.2|1685|1684.8|1684.6|1635
1617282610000|2021-04-01 13:10:10|1685|1684.8|1685|1684.8|1685.2|1685|1685|1684.6|4837
1617282620000|2021-04-01 13:10:20|1685.2|1684.6|1685|1684.8|1685.2|1684.8|1684.8|1684.4|2310
1617282630000|2021-04-01 13:10:30|1684.8|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.6|178
1617282640000|2021-04-01 13:10:40||1684.6||1684.6||1684.8||1684.6|0
1617282650000|2021-04-01 13:10:50|1685.2|1684.8|1685.2|1685|1685.6|1685.2|1685|1684.8|2742
1617282660000|2021-04-01 13:11:00|1685.4|1685.2|1685.4|1685.2|1685.6|1685.2|1685.4|1685|204
1617282670000|2021-04-01 13:11:10|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|1304
1617282680000|2021-04-01 13:11:20|1685.4|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|78
1617282690000|2021-04-01 13:11:30|1685.4||1685.4||1685.4||1685.4||0
1617282700000|2021-04-01 13:11:40|1685.6|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.4|1162
1617282710000|2021-04-01 13:11:50|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|2315
1617282720000|2021-04-01 13:12:00|1686|1685.8|1685.8|1685.4|1686.2|1686|1685.8|1685.4|1499
1617282730000|2021-04-01 13:12:10|1686|1685.6|1685.8|1685.6|1686|1685.8|1685.8|1685.6|1000
1617282740000|2021-04-01 13:12:20|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|2356
1617282750000|2021-04-01 13:12:30|1685.8|1685.6|1686.2|1686|1686.2|1686|1685.8|1685.6|525
1617282760000|2021-04-01 13:12:40|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|0
1617282780000|2021-04-01 13:13:00|1686.6|1686.4|1687|1686.8|1687.4|1687|1686.4|1686.2|6966
1617282790000|2021-04-01 13:13:10|1686.8|1686.6|1687.6|1687.4|1687.6|1687.4|1686.8|1686.6|3973
1617282800000|2021-04-01 13:13:20|1687.8|1687.6|1687.8|1687.6|1688|1687.6|1687.6|1687.4|3866
1617282810000|2021-04-01 13:13:30|1687.6|1687.4|1687.6|1687.4|1687.6|1687.6|1687.6|1687.4|200
1617282820000|2021-04-01 13:13:40|1687.8|1687.6|1687.6|1687.4|1688|1687.6|1687.6|1687.4|1410
1617282830000|2021-04-01 13:13:50|1688.2|1687.6|1688.2|1688|1688.2|1688|1687.8|1687.6|11417
1617282840000|2021-04-01 13:14:00|1688|1687.8|1688.2|1688|1688.2|1688|1688|1687.8|209
1617282850000|2021-04-01 13:14:10|||||||||103
1617282860000|2021-04-01 13:14:20|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.6|1687.4|10189
1617282870000|2021-04-01 13:14:30|1688|1687.8|1688.4|1688|1688.4|1688|1687.8|1687.8|1829
1617282880000|2021-04-01 13:14:40|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|990
1617282890000|2021-04-01 13:14:50|1687.8|1687.4|1687.8|1687.6|1687.8|1687.6|1687.8|1687.4|0
1617282900000|2021-04-01 13:15:00|1688|1687.8|1688|1687.8|1688|1687.8|1687.8|1687.6|0
1617282910000|2021-04-01 13:15:10|1688.2|1688|1688.2|1688|1688.2|1688|1688.2|1687.8|506
1617282920000|2021-04-01 13:15:20|1688|1687.6|1688.2|1688|1688.2|1688|1688|1687.6|16604
1617282930000|2021-04-01 13:15:30|1688.4|1688.2|1688.6|1688.4|1688.6|1688.4|1688.2|1688.2|1549
1617282940000|2021-04-01 13:15:40|1688.4|1688.2|1689|1688.6|1689|1688.8|1688.4|1688.2|6394
1617282950000|2021-04-01 13:15:50|1688.8||1688.8||1688.8||1688.8||0
1617282960000|2021-04-01 13:16:00|1689|1688.8|1688.8|1688.6|1689|1688.8|1688.8|1688.4|802
1617282970000|2021-04-01 13:16:10|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1688.6|1688.4|1246
1617282980000|2021-04-01 13:16:20|1688.4|1688.2|1688|1687.8|1688.4|1688.2|1688|1687.8|2324
1617282990000|2021-04-01 13:16:30|1687.8|1687.4|1687.4|1687.2|1687.8|1687.4|1687.4|1687.2|11950
1617283000000|2021-04-01 13:16:40|1687.2|1687|1686.4|1686|1687.4|1687.2|1686.2|1686|4642
1617283010000|2021-04-01 13:16:50|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.4|1686|1015
1617283020000|2021-04-01 13:17:00|1686.2|1685.8|1685.8|1685.6|1686.2|1685.8|1685.8|1685.6|0
1617283030000|2021-04-01 13:17:10|1686|1685.8|1686|1685.8|1686.2|1686|1686|1685.8|866
1617283040000|2021-04-01 13:17:20|1685.8|1685.6|1685.6|1685.2|1686|1685.6|1685.6|1685.2|900
1617283050000|2021-04-01 13:17:30|1685.8|1685.4|1686|1685.8|1686|1685.8|1685.8|1685.4|991
1617283060000|2021-04-01 13:17:40|1685.8|1685.6|1685.8|1685.6|1686|1685.6|1685.8|1685.6|779
1617283070000|2021-04-01 13:17:50|1686||1685.8||1686||1685.8||893
1617283080000|2021-04-01 13:18:00|1686|1685.8|1686.8|1686.4|1687|1686.6|1686|1685.6|2467
1617283090000|2021-04-01 13:18:10||1686.2||1686.4||1686.4||1686.2|0
1617283100000|2021-04-01 13:18:20|1686.6|1686.2|1686.2|1685.8|1686.6|1686.2|1686|1685.8|5
1617283110000|2021-04-01 13:18:30|1686.4|1686|1686.4|1686|1686.4|1686.2|1686.2|1685.8|1427
1617283120000|2021-04-01 13:18:40|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686|1685.8|307
1617283130000|2021-04-01 13:18:50|1686.4|1686|1686.8|1686.4|1686.8|1686.4|1686.4|1685.8|5
1617283140000|2021-04-01 13:19:00|1686.6|1686.6|1687|1686.8|1687.2|1687|1686.6|1686.4|2163
1617283150000|2021-04-01 13:19:10|1687.2|1687|1687.2|1687|1687.4|1687.2|1687.2|1687|1192
1617283160000|2021-04-01 13:19:20|1687.4|1686.8|1687.2|1686.8|1687.4|1686.8|1687|1686.8|1380
1617283170000|2021-04-01 13:19:30|1687.4|1687|1687.4|1687|1687.4|1687.2|1687.2|1687|296
1617283180000|2021-04-01 13:19:40||1687.2||1687.2||1687.2||1687.2|179
1617283200000|2021-04-01 13:20:00|1687.6|1687.4|1687.8|1687.6|1688|1687.8|1687.6|1687.4|1250
1617283210000|2021-04-01 13:20:10|1688|1687.8|1687.8|1687.6|1688|1687.8|1687.8|1687.6|2114
1617283230000|2021-04-01 13:20:30|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|948
1617283240000|2021-04-01 13:20:40|1687.4|1687.2|1687.6|1687.2|1687.6|1687.2|1687.4|1687.2|751
1617283250000|2021-04-01 13:20:50|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.4|12
1617283260000|2021-04-01 13:21:00||1687.6||1687.6||1687.6||1687.6|111
1617283270000|2021-04-01 13:21:10|1688|1687.8|1688.4|1688|1688.4|1688|1688|1687.8|7454
1617283280000|2021-04-01 13:21:20|1688.2|1688.2|1688.2|1688|1688.2|1688.2|1688.2|1688|1857
1617283290000|2021-04-01 13:21:30|1688.4|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|3634
1617283300000|2021-04-01 13:21:40|1688|1687.8|1688.2|1687.8|1688.2|1687.8|1687.8|1687.6|3567
1617283310000|2021-04-01 13:21:50|1688|1688|1688.4|1688.2|1688.4|1688.2|1688|1688|929
1617283320000|2021-04-01 13:22:00|1688.6|1688.4|1687.6|1687.2|1688.6|1688.4|1687.6|1687.2|4502
1617283330000|2021-04-01 13:22:10|1687.8|1687.4|1687.8|1687.4|1688|1687.6|1687.6|1687.4|464
1617283340000|2021-04-01 13:22:20|1688|1687.6|1688|1687.6|1688|1687.6|1688|1687.4|0
1617283350000|2021-04-01 13:22:30|1687.8|1687.8|1688|1687.6|1688|1687.8|1687.8|1687.6|516
1617283360000|2021-04-01 13:22:40|1687.8|1687.4|1687.6|1687.4|1687.8|1687.6|1687.4|1687.2|1086
1617283370000|2021-04-01 13:22:50|1687.8|1687.2|1687.6|1687.2|1687.8|1687.4|1687.4|1687.2|1542
1617283380000|2021-04-01 13:23:00|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|500
1617283390000|2021-04-01 13:23:10|1687.4|1687.4|1687.2|1686.8|1687.4|1687.4|1687|1686.8|815
1617283400000|2021-04-01 13:23:20|1687|1687|1687.6|1687.2|1687.6|1687.2|1687|1686.8|2674
1617283410000|2021-04-01 13:23:30|1687.8|1687.4|1688|1687.8|1688.2|1688|1687.8|1687.4|11093
1617283420000|2021-04-01 13:23:40|1687.8|1687.6|1687.8|1687.6|1688|1687.8|1687.8|1687.6|1956
1617283430000|2021-04-01 13:23:50|1688|1687.8|1687.8|1687.4|1688|1687.8|1687.6|1687.4|2620
1617283440000|2021-04-01 13:24:00|1687.6|1687.6|1687.8|1687.4|1687.8|1687.6|1687.4|1687.2|3208
1617283450000|2021-04-01 13:24:10|1687.6|1687.2|1687.6|1687.4|1687.8|1687.4|1687.6|1687.2|1933
1617283460000|2021-04-01 13:24:20||1687.2||1687.4||1687.4||1687.2|856
1617283470000|2021-04-01 13:24:30|1687.4|1687.2|1687.4|1687.2|1687.6|1687.2|1687.2|1687|680
1617283480000|2021-04-01 13:24:40|1687.2|1687|1687.6|1687.2|1687.6|1687.2|1687.2|1687|685
1617283490000|2021-04-01 13:24:50|1687.4|1687|1687.2|1687|1687.6|1687|1687.2|1687|351
1617283500000|2021-04-01 13:25:00|1687.4|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|937
1617283510000|2021-04-01 13:25:10|1687.4|1687|1687|1686.8|1687.4|1687|1687|1686.8|1114
1617283520000|2021-04-01 13:25:20|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.6|200
1617283530000|2021-04-01 13:25:30|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.4|732
1617283540000|2021-04-01 13:25:40|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.4|0
1617283550000|2021-04-01 13:25:50|1687|1686.6|1686.8|1686.6|1687|1686.8|1686.8|1686.6|376
1617283560000|2021-04-01 13:26:00|1687|1686.8|1687.4|1687|1687.6|1687.4|1687|1686.8|7161
1617283570000|2021-04-01 13:26:10|1687.2|1686.8|1687.4|1687.2|1687.4|1687.2|1687.2|1686.8|1066
1617283580000|2021-04-01 13:26:20|1687.6|1687.4|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|1742
1617283590000|2021-04-01 13:26:30|1687.4|1687.4|1687.4|1687.2|1687.4|1687.4|1687.4|1687.2|20
1617283600000|2021-04-01 13:26:40|1687.6|1687.4|1687.4|1687.2|1687.6|1687.4|1687.4|1687.2|3399
1617283610000|2021-04-01 13:26:50|1687.2|1687|1687.2|1686.8|1687.2|1687|1686.8|1686.6|1013
1617283620000|2021-04-01 13:27:00|1687||1687.2||1687.2||1687||0
1617283630000|2021-04-01 13:27:10|1687|1687|1687.2|1686.8|1687.2|1687|1687|1686.8|1365
1617283640000|2021-04-01 13:27:20||1687||1686.8||1687||1686.8|417
1617283650000|2021-04-01 13:27:30|1687|1686.6|1687.4|1687|1687.4|1687|1687|1686.6|333
1617283660000|2021-04-01 13:27:40|1687.2||1687.2||1687.4||1687.2||0
1617283670000|2021-04-01 13:27:50|1687|1686.8|1687|1686.8|1687.2|1687|1687|1686.8|2662
1617283680000|2021-04-01 13:28:00|1687.2|1686.6|1686.8|1686.6|1687.2|1686.6|1686|1685.6|2780
1617283690000|2021-04-01 13:28:10|1687|1686.8|1687|1686.6|1687|1686.8|1686.8|1686.6|300
1617283700000|2021-04-01 13:28:20|1686.8|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.8|807
1617283730000|2021-04-01 13:28:50|||||||||18
1617283740000|2021-04-01 13:29:00|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.6|1000
1617283750000|2021-04-01 13:29:10|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1687|33
1617283760000|2021-04-01 13:29:20|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.6|613
1617283770000|2021-04-01 13:29:30|1687.2|1686.6|1687.8|1687.6|1687.8|1687.6|1687.2|1686.6|3020
1617283780000|2021-04-01 13:29:40|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|1687.6|1687.4|0
1617283790000|2021-04-01 13:29:50|1687.8|1687.6|1687.4|1687|1687.8|1687.6|1687.2|1686.8|11720
1617283800000|2021-04-01 13:30:00|1687.2|1687.2|1686.6|1686.2|1688|1687.8|1685.8|1685.6|46640
1617283810000|2021-04-01 13:30:10|1686.4|1686|1685.6|1685.4|1686.6|1686|1684.2|1684|18956
1617283820000|2021-04-01 13:30:20|1685.8|1685.6|1685.4|1685.2|1685.8|1685.6|1685.2|1685|843
1617283830000|2021-04-01 13:30:30|1685.6|1685.4|1685.2|1685|1685.8|1685.6|1685|1684.8|3561
1617283840000|2021-04-01 13:30:40|1685.4|1685.2|1685.4|1685.2|1686|1685.8|1685.2|1685|9264
1617283850000|2021-04-01 13:30:50|1685.2|1685|1684|1683.8|1685.2|1685.2|1684|1683.6|8048
1617283860000|2021-04-01 13:31:00|1684.2|1683.6|1685.8|1685.4|1686|1685.8|1684|1683.6|4828
1617283870000|2021-04-01 13:31:10|1686|1685.6|1685.8|1685.6|1686.8|1686.4|1685.8|1685.4|2554
1617283880000|2021-04-01 13:31:20|1686|1685.4|1685.8|1685.6|1686.4|1686.2|1685|1684.8|4073
1617283890000|2021-04-01 13:31:30|1685.6|1685.4|1686.8|1686.4|1687|1686.8|1685.6|1685.4|1066
1617283900000|2021-04-01 13:31:40|1687|1686.6|1686.2|1686|1687|1686.6|1686|1685.8|1320
1617283910000|2021-04-01 13:31:50|1686.4|1685.8|1686|1685.8|1686.4|1685.8|1685.6|1685.2|5502
1617283920000|2021-04-01 13:32:00|1686.2|1685.6|1686.8|1686.6|1687|1686.8|1686.2|1685.6|3616
1617283930000|2021-04-01 13:32:10|1687|1686.4|1685.4|1685|1687|1686.4|1685|1684.6|3144
1617283940000|2021-04-01 13:32:20|1685.2|1685.2|1684.6|1684.4|1685.4|1685.2|1684.4|1684.2|6350
1617283950000|2021-04-01 13:32:30|1684.8|1684.6|1684.6|1684.2|1685.2|1684.8|1684.4|1684.2|619
1617283960000|2021-04-01 13:32:40|1684.8|1684.4|1685.4|1685|1685.4|1685|1684.6|1684.2|29
1617283970000|2021-04-01 13:32:50|1685.2|1684.8|1686.6|1686.4|1686.6|1686.4|1684.8|1684.6|2758
1617283980000|2021-04-01 13:33:00|1686.4|1686.2|1685.4|1685.2|1686.4|1686.2|1685.4|1685.2|3166
1617283990000|2021-04-01 13:33:10|1685.6|1685.4|1686.2|1685.8|1686.2|1686|1685.2|1685|1179
1617284000000|2021-04-01 13:33:20|1686|1685.6|1685.4|1685.2|1686|1685.6|1685.4|1685.2|5005
1617284010000|2021-04-01 13:33:30|1685.6|1685.4|1685.6|1685.2|1685.8|1685.4|1685|1684.6|327
1617284020000|2021-04-01 13:33:40|1685.4|1685|1685.4|1685|1685.6|1685|1685|1684.6|278
1617284030000|2021-04-01 13:33:50|1685.6|1685.2|1685.8|1685.4|1686|1685.8|1685.6|1685.2|623
1617284040000|2021-04-01 13:34:00|1685.6|1685.2|1687|1686.8|1687.4|1687.2|1685.6|1685.2|20051
1617284050000|2021-04-01 13:34:10|1686.8|1686.6|1686.8|1686.4|1687|1686.8|1686.4|1686|9720
1617284060000|2021-04-01 13:34:20|1686.6|1686.6|1686.6|1686.2|1687|1686.6|1686.2|1685.8|5658
1617284070000|2021-04-01 13:34:30|1686.4|1686|1686.8|1686.4|1686.8|1686.6|1686|1685.6|6124
1617284080000|2021-04-01 13:34:40|1687|1686.6|1686.6|1686.4|1687.4|1687.2|1686.6|1686|3162
1617284090000|2021-04-01 13:34:50|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686|1685.6|1482
1617284100000|2021-04-01 13:35:00|1686.6|1686.2|1686.4|1686|1686.6|1686.4|1686|1685.8|5776
1617284110000|2021-04-01 13:35:10|1686.6|1686.2|1686.6|1686.4|1687|1686.8|1686.4|1686.2|2218
1617284120000|2021-04-01 13:35:20|1686.8|1686.2|1686.6|1686.4|1686.8|1686.4|1685.8|1685.4|8353
1617284130000|2021-04-01 13:35:30|1686.4|1686.2|1686|1685.6|1686.6|1686.2|1685.8|1685.4|2348
1617284140000|2021-04-01 13:35:40|1686.2|1685.8|1686.4|1686|1686.8|1686.4|1685.8|1685.6|12466
1617284150000|2021-04-01 13:35:50|1686.2|1685.8|1686.8|1686.4|1687|1686.6|1686|1685.8|7564
1617284160000|2021-04-01 13:36:00|1686.6|1686.2|1687|1686.8|1687.4|1687.2|1686.4|1686.2|3862
1617284170000|2021-04-01 13:36:10|1687.2|1686.6|1687.4|1686.8|1687.6|1687.4|1686.8|1686.6|7564
1617284180000|2021-04-01 13:36:20|1687.2|1687|1687.4|1687|1687.4|1687.2|1687.2|1687|4135
1617284190000|2021-04-01 13:36:30|1687.2|1686.6|1686.6|1686.2|1687.2|1686.8|1686|1685.8|10119
1617284200000|2021-04-01 13:36:40|1686.8|1686.4|1687|1686.8|1687|1686.8|1686.6|1686.2|2288
1617284210000|2021-04-01 13:36:50|1687.2|1687|1687|1686.6|1687.4|1687.2|1686.8|1686.6|5254
1617284220000|2021-04-01 13:37:00|1687.2|1686.8|1687.4|1687.2|1687.4|1687.2|1687|1686.8|338
1617284230000|2021-04-01 13:37:10|1687.6|1687|1687.2|1687|1688|1687.8|1687.2|1686.8|6584
1617284240000|2021-04-01 13:37:20|1687.4|1687.2|1687|1686.6|1687.4|1687.2|1686.4|1686.2|5122
1617284250000|2021-04-01 13:37:30|1687.2|1686.8|1687.6|1687.2|1687.8|1687.2|1687|1686.8|2809
1617284260000|2021-04-01 13:37:40|1687.4|1687.4|1688|1687.8|1688|1687.8|1687.4|1687.4|505
1617284270000|2021-04-01 13:37:50|1687.8|1687.6|1686.6|1686.2|1687.8|1687.6|1686.2|1686|9865
1617284280000|2021-04-01 13:38:00|1686.8|1686.4|1687|1686.6|1687.2|1687|1686.4|1686.2|13787
1617284290000|2021-04-01 13:38:10|1687.2|1686.8|1687|1686.6|1687.2|1687|1686.8|1686.4|3903
1617284300000|2021-04-01 13:38:20|1686.8|1686.2|1687.4|1687|1687.4|1687.2|1686.6|1686.2|8564
1617284310000|2021-04-01 13:38:30|1687.2|1686.8|1687|1686.6|1687.6|1687.2|1686.8|1686.6|3055
1617284320000|2021-04-01 13:38:40|1686.8|1686.4|1686.2|1685.8|1687|1686.4|1686|1685.6|5549
1617284330000|2021-04-01 13:38:50|1686|1685.2|1685.8|1685.4|1686|1685.6|1685.2|1685|15292
1617284340000|2021-04-01 13:39:00|1685.6|1685.6|1684.6|1684.2|1685.8|1685.6|1684.2|1684|12913
1617284350000|2021-04-01 13:39:10|1684.4|1684|1684.4|1683.8|1684.4|1684.2|1684|1683.6|328
1617284360000|2021-04-01 13:39:20|1684.2|1684|1684.2|1683.8|1684.4|1684.2|1684|1683.6|5397
1617284370000|2021-04-01 13:39:30|1684|1683.6|1683.8|1683.6|1684.2|1683.8|1683.2|1683|1421
1617284380000|2021-04-01 13:39:40|1684|1683.4|1683.4|1683.2|1684|1683.8|1682.8|1682.6|19659
1617284390000|2021-04-01 13:39:50|1683.6|1683.4|1682.6|1682.2|1683.8|1683.4|1682.4|1682.2|9467
1617284400000|2021-04-01 13:40:00|1682.4|1682|1682.4|1682.2|1682.8|1682.6|1682.2|1682|6217
1617284410000|2021-04-01 13:40:10|1682.6|1682.4|1682|1681.6|1682.6|1682.4|1681.6|1681.4|11719
1617284420000|2021-04-01 13:40:20|1682.2|1681.8|1683|1682.6|1683.2|1682.6|1682.2|1681.8|5150
1617284430000|2021-04-01 13:40:30|1683.2|1682.8|1683.4|1683.2|1683.6|1683.2|1683|1682.8|1023
1617284440000|2021-04-01 13:40:40|1683.6|1683|1682.6|1682.4|1683.6|1683|1682.2|1681.8|6588
1617284450000|2021-04-01 13:40:50|1682.4|1682.2|1682.6|1682.2|1683|1682.6|1682.4|1682.2|1261
1617284460000|2021-04-01 13:41:00|1682.8|1682.4|1682|1681.6|1682.8|1682.4|1681.8|1681.6|1353
1617284470000|2021-04-01 13:41:10|1681.8|1681.4|1682.2|1681.8|1682.4|1682.2|1681.8|1681.4|3123
1617284480000|2021-04-01 13:41:20|1682|1682|1681.6|1681.4|1682.6|1682.2|1681.6|1681.4|1899
1617284490000|2021-04-01 13:41:30|1681.8|1681.6|1682.2|1681.8|1682.4|1682.2|1681.8|1681.6|10489
1617284500000|2021-04-01 13:41:40|1682|1682|1682.8|1682.4|1682.8|1682.4|1682|1681.8|2379
1617284510000|2021-04-01 13:41:50|1683|1682.6|1682.8|1682.4|1683.4|1683|1682.4|1682|1270
1617284520000|2021-04-01 13:42:00|1682.6|1682.2|1682.8|1682.4|1683.2|1682.8|1682.6|1682.2|1089
1617284530000|2021-04-01 13:42:10|1683|1682.6|1683|1682.8|1683.6|1683.2|1682.8|1682.4|2231
1617284540000|2021-04-01 13:42:20|1683.2|1682.6|1682.8|1682.6|1683.2|1682.8|1682.8|1682.6|200
1617284550000|2021-04-01 13:42:30|1683|1682.8|1683.2|1682.8|1683.4|1683|1682.8|1682.6|176
1617284560000|2021-04-01 13:42:40|1683.4|1683|1684|1683.6|1684|1683.8|1683.4|1683|185
1617284570000|2021-04-01 13:42:50|1683.8|1683.2|1683.2|1682.8|1683.8|1683.2|1683.2|1682.8|2353
1617284580000|2021-04-01 13:43:00|1683.4|1683|1684|1683.8|1684|1683.8|1683.4|1683|2245
1617284590000|2021-04-01 13:43:10|1684.2|1683.6|1684.4|1684|1684.4|1684.2|1684.2|1683.6|400
1617284600000|2021-04-01 13:43:20|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.4|1684.2|0
1617284610000|2021-04-01 13:43:30|1684.4|1684|1684.4|1684.2|1684.6|1684.2|1684.2|1684|2620
1617284620000|2021-04-01 13:43:40|1684.2|1684|1684.2|1684|1684.4|1684.2|1684|1683.8|1980
1617284630000|2021-04-01 13:43:50|1684.4|1683.8|1683.6|1683.2|1684.4|1683.8|1683.4|1683|2867
1617284640000|2021-04-01 13:44:00|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.2|1682.8|7258
1617284650000|2021-04-01 13:44:10|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1684|1683.6|2998
1617284660000|2021-04-01 13:44:20|1684|1684|1684.2|1683.8|1684.2|1684|1684|1683.6|0
1617284670000|2021-04-01 13:44:30|1684|1683.6|1684.2|1684|1684.4|1684.2|1684|1683.6|2475
1617284680000|2021-04-01 13:44:40|1684|1683.8|1683.8|1683.4|1684|1683.8|1683.4|1683.2|682
1617284690000|2021-04-01 13:44:50|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1684|1683.6|0
1617284700000|2021-04-01 13:45:00|1684|1683.6|1684.2|1684|1684.2|1684|1683.8|1683.6|4
1617284710000|2021-04-01 13:45:10|1684.4|1684.2|1684.8|1684.4|1685|1684.6|1684.4|1684.2|320
1617284720000|2021-04-01 13:45:20|1685|1684.6|1685.2|1685|1685.6|1685.2|1684.8|1684.6|2092
1617284730000|2021-04-01 13:45:30|1685|1684.8|1685.6|1685.2|1685.8|1685.4|1685|1684.8|1369
1617284750000|2021-04-01 13:45:50|1685.4|1685.4|1685.8|1685.6|1686|1685.6|1685.2|1685|4717
1617284760000|2021-04-01 13:46:00|1686|1685.8|1685.8|1685.4|1686|1685.8|1685.4|1684.8|2886
1617284770000|2021-04-01 13:46:10|1686|1685.6|1686.4|1686.2|1686.4|1686.2|1685.6|1685.4|1251
1617284780000|2021-04-01 13:46:20|1686.6|1686|1687.2|1686.8|1687.4|1687|1686.4|1686|2796
1617284790000|2021-04-01 13:46:30|1687.4|1687|1687.6|1687|1687.6|1687|1687.2|1687|2393
1617284800000|2021-04-01 13:46:40|1687.4|1687.2|1687|1686.6|1687.6|1687.4|1686.8|1686.4|4144
1617284810000|2021-04-01 13:46:50|1686.8|1686.4|1685.8|1685.2|1686.8|1686.4|1685.8|1685.2|3053
1617284820000|2021-04-01 13:47:00|1685.6|1685|1685.4|1684.8|1685.6|1685.2|1685|1684.6|3137
1617284830000|2021-04-01 13:47:10|1685.2|1685.2|1685.8|1685.6|1685.8|1685.6|1685|1684.8|3853
1617284840000|2021-04-01 13:47:20|1686|1685.4|1686.2|1685.8|1686.4|1686.2|1685.8|1685.4|3446
1617284850000|2021-04-01 13:47:30|1686.4|1686|1686.6|1686.2|1686.8|1686.4|1686.4|1685.8|208
1617284860000|2021-04-01 13:47:40|1686.4|1686.4|1685.6|1685.2|1686.4|1686.4|1685.4|1685.2|5935
1617284870000|2021-04-01 13:47:50|1685.4|1685.4|1685.2|1684.8|1686|1685.6|1685|1684.6|1948
1617284880000|2021-04-01 13:48:00|1685.4|1685|1685.2|1685|1685.8|1685.6|1685|1684.8|14108
1617284890000|2021-04-01 13:48:10|1685.4|1685.2|1685.4|1685|1686.2|1685.8|1685|1684.8|9052
1617284900000|2021-04-01 13:48:20|1685.6|1685.2|1685.6|1685.2|1685.8|1685.4|1685.4|1685|1339
1617284910000|2021-04-01 13:48:30|1685.4|1685|1685.8|1685.6|1685.8|1685.6|1685.2|1685|1992
1617284920000|2021-04-01 13:48:40|1685.6|1685.4|1685.4|1685|1685.8|1685.4|1685.2|1685|611
1617284930000|2021-04-01 13:48:50|1685.2|1684.8|1684.4|1684|1685.2|1684.8|1684.2|1683.8|7100
1617284940000|2021-04-01 13:49:00|1684.6|1684.2|1684.2|1684|1684.6|1684.2|1684.2|1684|1451
1617284950000|2021-04-01 13:49:10|1684.4|1684.2|1684.4|1684.2|1684.6|1684.4|1684.2|1684.2|1305
1617284960000|2021-04-01 13:49:20|1684.2|1684|1683.8|1683.6|1684.4|1684|1683.8|1683.6|3258
1617284970000|2021-04-01 13:49:30|1684|1683.4|1683.6|1683.2|1684|1683.4|1683.2|1682.8|7557
1617284980000|2021-04-01 13:49:40|1683.4|1683|1683.6|1683|1683.6|1683.4|1683.4|1683|0
1617284990000|2021-04-01 13:49:50|1683.4|1683.2|1683.2|1683|1683.6|1683.2|1683.2|1683|5405
1617285000000|2021-04-01 13:50:00|1683.4|1682.8|1683.2|1682.8|1683.4|1683.2|1682.8|1682.6|3278
1617285010000|2021-04-01 13:50:10|1683|1682.6|1682.4|1682.2|1683|1682.8|1682.4|1682|1075
1617285020000|2021-04-01 13:50:20|1682.2|1682|1681.6|1681.2|1682.6|1682.4|1681.6|1681.2|3978
1617285030000|2021-04-01 13:50:30|1681.4|1681.4|1682.2|1681.8|1682.2|1682|1681.4|1681.4|3483
1617285040000|2021-04-01 13:50:40|1682|1681.6|1681.2|1681|1682|1681.6|1681.2|1681|5753
1617285050000|2021-04-01 13:50:50|1681.4|1681.2|1681.6|1681.2|1682|1681.6|1681.2|1681|208
1617285060000|2021-04-01 13:51:00|1681.4|1681|1681.6|1681.4|1681.8|1681.6|1681.4|1681|0
1617285070000|2021-04-01 13:51:10|1681.8|1681.6|1681.8|1681.4|1682|1681.8|1681.4|1681|4660
1617285080000|2021-04-01 13:51:20|1682|1681.6|1682.2|1682|1682.4|1682.2|1681.8|1681.4|12018
1617285090000|2021-04-01 13:51:30|1682.4|1681.8|1682|1681.8|1682.4|1682|1682|1681.8|200
1617285100000|2021-04-01 13:51:40|1682.2|1682|1680.8|1680.6|1682.2|1682|1680.6|1680.4|6851
1617285110000|2021-04-01 13:51:50|1681|1680.8|1681.6|1681.4|1681.8|1681.4|1681|1680.8|14469
1617285120000|2021-04-01 13:52:00|1681.4|1681.2|1681.6|1681.2|1682.6|1682.4|1681.4|1681.2|8034
1617285130000|2021-04-01 13:52:10|1681.4|1681|1681.2|1681|1681.6|1681.2|1680.8|1680.6|5590
1617285140000|2021-04-01 13:52:20|1681.4|1681.2|1681|1680.6|1681.4|1681.2|1680.6|1680.4|3114
1617285150000|2021-04-01 13:52:30|1680.8|1680.4|1681|1680.4|1681|1680.4|1680.4|1680.2|786
1617285160000|2021-04-01 13:52:40|1681.2|1680.6|1681.2|1680.8|1681.2|1680.8|1681|1680.4|0
1617285170000|2021-04-01 13:52:50|1681|1681|1681.4|1681|1681.8|1681.4|1681|1680.6|6275
1617285180000|2021-04-01 13:53:00|1681.6|1681.2|1682.8|1682.4|1683|1682.6|1681.4|1681|9678
1617285190000|2021-04-01 13:53:10|1682.6|1682.2|1683|1682.6|1683.6|1683.2|1682.4|1682.2|12057
1617285200000|2021-04-01 13:53:20|1682.8|1682.8|1684.2|1683.6|1684.4|1684.2|1682.8|1682.6|2199
1617285210000|2021-04-01 13:53:30|1684|1683.4|1684.2|1684|1684.2|1684|1683.6|1683.4|1604
1617285220000|2021-04-01 13:53:40|1684|1683.8|1683.8|1683.4|1684.2|1683.8|1683.6|1683.4|128
1617285230000|2021-04-01 13:53:50|1683.6|1683.6|1683.6|1683.2|1684|1683.8|1683.2|1683|3679
1617285240000|2021-04-01 13:54:00|1683.4|1683.4|1683|1682.8|1683.4|1683.4|1683|1682.8|2007
1617285250000|2021-04-01 13:54:10|1682.8|1682.6|1683.4|1683.2|1683.8|1683.6|1682.2|1682|12855
1617285260000|2021-04-01 13:54:20|1683.6|1683|1683.8|1683.4|1683.8|1683.4|1682.8|1682.6|5165
1617285270000|2021-04-01 13:54:30|1683.6|1683.2|1683.8|1683.2|1684|1683.8|1683.4|1683|3571
1617285280000|2021-04-01 13:54:40|1683.6|1683.4|1683.4|1683|1683.8|1683.4|1683.2|1682.8|94
1617285290000|2021-04-01 13:54:50|1683.2|1682.8|1683.6|1683.2|1683.8|1683.4|1683|1682.8|610
1617285300000|2021-04-01 13:55:00|1683.4|1683|1683.2|1682.6|1683.8|1683.4|1683|1682.6|350
1617285310000|2021-04-01 13:55:10|1683|1682.8|1683.6|1683|1683.6|1683|1683|1682.8|0
1617285320000|2021-04-01 13:55:20|1683.8|1683.2|1683.6|1683|1684|1683.8|1683.4|1683|2305
1617285330000|2021-04-01 13:55:30|1683.8|1683.2|1684|1683.8|1684|1683.8|1683.6|1683.2|950
1617285340000|2021-04-01 13:55:40|1684.2|1683.6|1684.4|1684|1684.6|1684.2|1684|1683.6|7697
1617285350000|2021-04-01 13:55:50|1684.6|1683.8|1684.2|1683.8|1684.6|1684|1684|1683.8|1896
1617285360000|2021-04-01 13:56:00|1684|1684|1684.4|1684.2|1684.6|1684.4|1683.6|1683.4|3494
1617285370000|2021-04-01 13:56:10|1684.6|1684.4|1684.4|1683.8|1685|1684.4|1684|1683.8|2213
1617285380000|2021-04-01 13:56:20|1684.2|1684|1685.2|1685|1685.4|1685|1684|1683.8|6980
1617285390000|2021-04-01 13:56:30|1685.4|1684.8|1685.6|1685.2|1685.8|1685.4|1685.2|1684.8|5117
1617285400000|2021-04-01 13:56:40|1685.8|1685.4|1685.6|1685.2|1686|1685.8|1685.2|1685|8119
1617285410000|2021-04-01 13:56:50|1685.4|1685|1685.2|1684.8|1686|1685.6|1684.8|1684.6|10361
1617285420000|2021-04-01 13:57:00|1685|1684.6|1684.6|1684.4|1685.2|1684.6|1684.4|1684.2|2894
1617285430000|2021-04-01 13:57:10|1684.4|1684.2|1685.4|1685|1685.4|1685|1684.4|1684.2|926
1617285440000|2021-04-01 13:57:20|1685.6|1684.8|1685.8|1685.6|1686|1685.8|1685.6|1684.8|2664
1617285450000|2021-04-01 13:57:30|1686|1685.4|1685.4|1685|1686|1685.6|1685|1684.8|5978
1617285460000|2021-04-01 13:57:40|1685.6|1685.2|1685.6|1685|1685.8|1685.4|1685.4|1685|699
1617285470000|2021-04-01 13:57:50|1685.8|1685.2|1685.8|1685.4|1686|1685.4|1685.6|1685.2|5867
1617285480000|2021-04-01 13:58:00|1685.6|1685.2|1685.8|1685.2|1685.8|1685.2|1685.4|1685.2|928
1617285490000|2021-04-01 13:58:10|1685.6|1685|1685.2|1685|1685.6|1685|1685.2|1685|558
1617285500000|2021-04-01 13:58:20|1685.4|1684.8|1685.2|1684.8|1685.4|1684.8|1685|1684.6|1328
1617285510000|2021-04-01 13:58:30|1685|1685|1685.2|1684.6|1685.2|1685|1684.8|1684.4|2744
1617285520000|2021-04-01 13:58:40|1685|1684.8|1684.6|1684.2|1685.2|1684.8|1684.4|1684.2|3255
1617285530000|2021-04-01 13:58:50|1684.8|1684.4|1685|1684.6|1685|1684.8|1684.8|1684.2|4338
1617285540000|2021-04-01 13:59:00|1684.8|1684.4|1685|1684.4|1685|1684.6|1684.8|1684.4|0
1617285550000|2021-04-01 13:59:10|1685.2|1684.6|1685.2|1684.8|1685.2|1684.8|1685|1684.6|6959
1617285560000|2021-04-01 13:59:20|1685.4|1685|1685.6|1685|1685.6|1685|1685.2|1684.8|283
1617285570000|2021-04-01 13:59:30|1685.8|1685.2|1685.8|1685.2|1686.4|1686|1685.6|1685.2|6828
1617285580000|2021-04-01 13:59:40|1685.6|1685|1685.6|1685|1685.8|1685|1685.4|1685|910
1617285590000|2021-04-01 13:59:50|1685.8|1685.2|1685.4|1684.8|1685.8|1685.4|1685.4|1684.8|684
1617285600000|2021-04-01 14:00:00|1685.8|1685|1685.6|1685.2|1686.2|1685.8|1685.6|1685|3356
1617285610000|2021-04-01 14:00:10|1685.8|1685.4|1685.8|1685.2|1686.8|1686.6|1685.6|1685.2|5222
1617285620000|2021-04-01 14:00:20|1685.6|1685|1685.4|1685|1685.6|1685.2|1685|1684.8|4015
1617285630000|2021-04-01 14:00:30|1685.6|1685.2|1685.2|1684.8|1685.8|1685.4|1685.2|1684.8|1016
1617285640000|2021-04-01 14:00:40|1685.4|1684.6|1685.4|1685|1685.4|1685|1684.8|1684.4|3339
1617285650000|2021-04-01 14:00:50|1685.6|1685.2|1685.6|1685.2|1685.8|1685.6|1685.4|1685|408
1617285660000|2021-04-01 14:01:00|1685.8|1685.4|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|350
1617285670000|2021-04-01 14:01:10|1686|1685.8|1686|1685.4|1686.2|1686|1685.8|1685.2|9802
1617285680000|2021-04-01 14:01:20|1685.8|1685.2|1685.6|1685.2|1685.8|1685.4|1685|1684.4|1109
1617285690000|2021-04-01 14:01:30|1685.8|1685.4|1686|1685.4|1686|1685.4|1685.6|1685.4|70
1617285700000|2021-04-01 14:01:40|1686.2|1685.6|1686.6|1686.2|1686.6|1686.4|1686.2|1685.6|5798
1617285720000|2021-04-01 14:02:00|1687|1686.4|1687.6|1687.2|1687.8|1687.2|1687|1686.4|14757
1617285730000|2021-04-01 14:02:10|1687.8|1687|1687.2|1686.6|1687.8|1687.4|1687.2|1686.6|918
1617285740000|2021-04-01 14:02:20|1687|1686.4|1687|1686.4|1687|1686.6|1686.6|1686.4|772
1617285750000|2021-04-01 14:02:30|1687.2|1686.6|1687.2|1686.8|1687.4|1687.2|1687|1686.6|5842
1617285760000|2021-04-01 14:02:40|1687.4|1687|1687.4|1687|1687.6|1687.2|1687.2|1687|0
1617285770000|2021-04-01 14:02:50|1687|1686.8|1687.2|1686.6|1687.2|1687|1686.6|1686.4|2974
1617285780000|2021-04-01 14:03:00|1687.4|1686.8|1687.4|1687|1687.6|1687.2|1687.2|1686.8|1077
1617285790000|2021-04-01 14:03:10|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.8|761
1617285800000|2021-04-01 14:03:20|1687.6|1687.2|1687.2|1686.8|1687.8|1687.4|1687.2|1686.8|1607
1617285810000|2021-04-01 14:03:30|1687|1686.6|1686.4|1686|1687|1686.8|1686.2|1685.8|781
1617285820000|2021-04-01 14:03:40|1686.2|1685.8|1686.8|1686.4|1686.8|1686.4|1685.8|1685.4|2429
1617285830000|2021-04-01 14:03:50|1687|1686.6|1687.6|1687.2|1687.6|1687.2|1686.8|1686.4|2303
1617285840000|2021-04-01 14:04:00|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.8|1687.4|580
1617285850000|2021-04-01 14:04:10|1688.2|1687.8|1687.8|1687.4|1688.2|1688|1687.8|1687.4|1627
1617285860000|2021-04-01 14:04:20|1688|1687.6|1688.2|1687.8|1688.4|1688.2|1688|1687.6|8127
1617285870000|2021-04-01 14:04:30|1688|1688|1688.6|1688|1688.8|1688.4|1688|1687.8|9345
1617285880000|2021-04-01 14:04:40|1688.4|1688.2|1688.2|1687.8|1688.6|1688.2|1688|1687.6|3130
1617285890000|2021-04-01 14:04:50|1688.4|1688.2|1688.4|1688|1688.4|1688.2|1688|1687.8|1413
1617285900000|2021-04-01 14:05:00|1688.6|1688.2|1688.4|1687.8|1688.6|1688.4|1688.4|1687.8|795
1617285910000|2021-04-01 14:05:10|1688.2|1688|1688.8|1688.6|1688.8|1688.6|1688.2|1687.8|1694
1617285920000|2021-04-01 14:05:20|1689|1688.8|1689.2|1688.8|1689.8|1689.4|1689|1688.6|10843
1617285930000|2021-04-01 14:05:30|1689|1688.6|1689.4|1688.8|1689.4|1689|1688.8|1688.6|1706
1617285940000|2021-04-01 14:05:40||1689||1689||1689.2||1689|16
1617285950000|2021-04-01 14:05:50|1689.6|1689.2|1690|1689.6|1690|1689.8|1689.4|1689|4949
1617285960000|2021-04-01 14:06:00|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.6|4747
1617285970000|2021-04-01 14:06:10|1690.6|1690.2|1690.6|1690.2|1691|1690.6|1690.4|1690|1101
1617285980000|2021-04-01 14:06:20|1690.4|1690.4|1690.6|1690|1690.6|1690.4|1690.4|1690|575
1617285990000|2021-04-01 14:06:30|1690.4|1690.2|1690.6|1690.2|1690.8|1690.4|1690.4|1690.2|1567
1617286000000|2021-04-01 14:06:40|1690.4|1690|1691|1690.6|1691|1690.8|1690.2|1689.8|4590
1617286010000|2021-04-01 14:06:50|1690.8|1690.8|1691.2|1690.8|1691.6|1691.4|1690.8|1690.4|8809
1617286020000|2021-04-01 14:07:00|1691.6|1691|1691.6|1691.2|1691.6|1691.2|1691.6|1691|3543
1617286030000|2021-04-01 14:07:10|1691.4|1691|1691.2|1691|1691.6|1691.2|1691.2|1691|1562
1617286040000|2021-04-01 14:07:20|1691|1690.8|1690.8|1690.4|1691|1690.8|1690.8|1690.4|350
1617286050000|2021-04-01 14:07:30|1690.6|1690.2|1690.2|1689.8|1690.6|1690.6|1690.2|1689.8|1552
1617286060000|2021-04-01 14:07:40|1690|1689.6|1689.6|1689.4|1690.2|1690|1689.6|1689.4|3629
1617286070000|2021-04-01 14:07:50|1689.4|1689.2|1689.8|1689.6|1689.8|1689.6|1689.4|1689.2|2722
1617286080000|2021-04-01 14:08:00|1690|1689.8|1690.8|1690.6|1690.8|1690.6|1690|1689.8|4289
1617286090000|2021-04-01 14:08:10|1690.6|1690.4|1691|1690.6|1691|1690.8|1690.6|1690.4|1064
1617286100000|2021-04-01 14:08:20|1690.8|1690.4|1690.2|1689.8|1690.8|1690.6|1690|1689.8|3015
1617286110000|2021-04-01 14:08:30|1690|1690|1690.6|1690|1690.8|1690.4|1690|1690|500
1617286120000|2021-04-01 14:08:40|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1689.8|1689.6|10339
1617286130000|2021-04-01 14:08:50|1690.6||1690.4||1690.6||1690.2||89
1617286140000|2021-04-01 14:09:00|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.4|1690|1032
1617286150000|2021-04-01 14:09:10|1690.6|1690.2|1691|1690.8|1691|1690.8|1690.4|1690.2|7680
1617286160000|2021-04-01 14:09:20|1691.2|1690.6|1691.4|1691|1691.4|1691|1691.2|1690.6|3282
1617286170000|2021-04-01 14:09:30|1691.2|1690.8|1691|1690.6|1691.2|1691|1691|1690.6|7317
1617286180000|2021-04-01 14:09:40|1691.2|1690.8|1691|1690.8|1691.2|1690.8|1691|1690.6|2339
1617286190000|2021-04-01 14:09:50|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|207
1617286200000|2021-04-01 14:10:00|1691|1690.4|1690.8|1690.4|1691|1690.6|1690.6|1690.4|2178
1617286210000|2021-04-01 14:10:10|1691|1690.6|1691.2|1690.8|1691.2|1691|1691|1690.6|851
1617286220000|2021-04-01 14:10:20|1691|1691|1690.2|1689.8|1691.2|1691|1690|1689.8|11636
1617286230000|2021-04-01 14:10:30|1690.4|1690|1690.8|1690.2|1691|1690.6|1690.2|1690|14182
1617286240000|2021-04-01 14:10:40|1691|1690.4|1691|1690.8|1691.2|1690.8|1691|1690.4|5995
1617286250000|2021-04-01 14:10:50|1691.2|1690.6|1691|1690.8|1691.6|1691.2|1691|1690.6|967
1617286260000|2021-04-01 14:11:00|1691.2|1690.6|1691.4|1691|1691.4|1691.2|1691.2|1690.6|5020
1617286270000|2021-04-01 14:11:10|1691.2|1690.8|1691.6|1691.2|1691.6|1691.2|1691.2|1690.8|12298
1617286280000|2021-04-01 14:11:20|1691.4|1691|1691.2|1691|1691.4|1691.2|1691.2|1691|19
1617286290000|2021-04-01 14:11:30|1691.4|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1690.8|27917
1617286300000|2021-04-01 14:11:40|1691.4|1690.8|1692|1691.8|1692.2|1692|1691.4|1690.8|17949
1617286310000|2021-04-01 14:11:50|1691.8|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.6|1114
1617286320000|2021-04-01 14:12:00|1692.2|1691.8|1691.8|1691.4|1692.2|1691.8|1691.6|1691.4|2140
1617286330000|2021-04-01 14:12:10|1691.6|1691.2|1691.2|1690.8|1691.6|1691.2|1690.6|1690.4|22931
1617286340000|2021-04-01 14:12:20|1691|1691|1691.2|1690.6|1691.2|1691|1691|1690.6|1817
1617286350000|2021-04-01 14:12:30|1691|1690.8|1691.2|1690.8|1691.4|1691|1691|1690.6|2292
1617286360000|2021-04-01 14:12:40|1691|1691|1690.2|1690|1691.2|1691|1690.2|1690|2897
1617286370000|2021-04-01 14:12:50|1690.4|1690.2|1690.6|1690|1690.6|1690.4|1690.4|1690|2588
1617286380000|2021-04-01 14:13:00|1690.4|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|0
1617286390000|2021-04-01 14:13:10|1690|1689.8|1690.4|1690|1690.4|1690|1690|1689.8|892
1617286400000|2021-04-01 14:13:20|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.6|1689.2|7801
1617286410000|2021-04-01 14:13:30||1689.2||1689.6||1689.6||1689.2|374
1617286420000|2021-04-01 14:13:40|1690|1689.8|1690|1689.6|1690.4|1690|1689.8|1689.4|3995
1617286430000|2021-04-01 14:13:50|1690.4|1689.8|1690.6|1690.2|1690.6|1690.4|1690.2|1689.8|5016
1617286440000|2021-04-01 14:14:00|1690.4|1690.4|1690.8|1690.6|1691|1690.6|1690.4|1690.2|5621
1617286450000|2021-04-01 14:14:10|1691|1690.8|1691|1690.6|1691.2|1691|1690.4|1690.2|15921
1617286460000|2021-04-01 14:14:20|1691.2|1690.4|1691|1690.6|1691.2|1690.6|1690.8|1690.2|6071
1617286470000|2021-04-01 14:14:30|1690.8|1690.4|1691|1690.6|1691.2|1690.8|1690.8|1690.4|3340
1617286480000|2021-04-01 14:14:40|1691.2|1690.8|1691|1690.6|1691.2|1691|1690.8|1690.6|1722
1617286490000|2021-04-01 14:14:50|1690.8|1690.4|1690.4|1690|1690.8|1690.4|1690.2|1690|1886
1617286500000|2021-04-01 14:15:00|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1689.2|1689|14119
1617286510000|2021-04-01 14:15:10|1689.8|1689.8|1690.6|1690.2|1690.6|1690.4|1689.8|1689.8|0
1617286520000|2021-04-01 14:15:20|1690.4|1690|1689.4|1689|1690.4|1690.2|1689.4|1689|9597
1617286530000|2021-04-01 14:15:30|1689.2|1689.2|1689.6|1689.2|1689.6|1689.2|1689.2|1688.8|2219
1617286540000|2021-04-01 14:15:40|1689.8|1689.4|1690|1689.4|1690|1689.6|1689.8|1689.4|700
1617286550000|2021-04-01 14:15:50|1689.8|1689.6|1690.2|1689.8|1690.2|1690|1689.8|1689.6|969
1617286560000|2021-04-01 14:16:00|1690|1689.6|1690.4|1690|1690.4|1690|1690|1689.6|222
1617286570000|2021-04-01 14:16:10|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|725
1617286580000|2021-04-01 14:16:20|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|0
1617286590000|2021-04-01 14:16:30|1690.4|1690|1690.2|1689.8|1690.4|1690|1690|1689.8|1221
1617286600000|2021-04-01 14:16:40|1690|1689.6|1690.2|1689.8|1690.4|1689.8|1690|1689.6|498
1617286610000|2021-04-01 14:16:50|1690.4||1690.4||1690.4||1690.4||0
1617286620000|2021-04-01 14:17:00|1690.2|1689.6|1690.8|1690.6|1690.8|1690.6|1690|1689.6|2391
1617286630000|2021-04-01 14:17:10|1691|1690.8|1691.2|1690.8|1691.2|1691|1690.8|1690.8|1241
1617286640000|2021-04-01 14:17:20|1691.4|1691|1691|1690.6|1691.4|1691.2|1690.8|1690.6|779
1617286650000|2021-04-01 14:17:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|1633
1617286660000|2021-04-01 14:17:40|1690.8|1690.4|1690.4|1690|1691|1690.6|1690.4|1690|3156
1617286670000|2021-04-01 14:17:50|1690.6|1690.2|1690.8|1690.4|1691|1690.6|1690.6|1690.2|0
1617286680000|2021-04-01 14:18:00||1690.6||1690.6||1690.6||1690.6|0
1617286690000|2021-04-01 14:18:10|1690.6|1690.4|1691|1690.4|1691|1690.6|1690.6|1690.2|1748
1617286700000|2021-04-01 14:18:20|1690.8|1690.2|1691.2|1690.8|1691.2|1691|1690.4|1690.2|4660
1617286710000|2021-04-01 14:18:30|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.2|1691|429
1617286720000|2021-04-01 14:18:40|1691.4|1691|1691.4|1691|1691.4|1691.2|1691.2|1690.8|7643
1617286730000|2021-04-01 14:18:50|1691.6|1691.2|1691.4|1691|1691.8|1691.4|1691.2|1691|2156
1617286740000|2021-04-01 14:19:00|1691.6|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|207
1617286750000|2021-04-01 14:19:10|1691.6|1691.2|1691.6|1691.4|1691.6|1691.4|1691.4|1691|1590
1617286760000|2021-04-01 14:19:20|1691.8|1691.2|1691.6|1691.4|1692|1691.8|1691.6|1691.2|1364
1617286770000|2021-04-01 14:19:30|1691.8|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.6|952
1617286780000|2021-04-01 14:19:40|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|2300
1617286790000|2021-04-01 14:19:50|1692|1691.6|1691.8|1691.6|1692.2|1692|1691.8|1691.6|1134
1617286800000|2021-04-01 14:20:00|1692|1691.4|1692.2|1691.8|1692.2|1691.8|1691.6|1691.2|1588
1617286810000|2021-04-01 14:20:10|1692|1692|1692|1691.4|1692.2|1692|1691.8|1691.4|1482
1617286820000|2021-04-01 14:20:20|1691.8|1691.6|1692|1691.4|1692.2|1692|1691.8|1691.4|4432
1617286830000|2021-04-01 14:20:30|1691.8|1691.2|1692|1691.4|1692|1691.6|1691.6|1691.2|3747
1617286840000|2021-04-01 14:20:40|1691.8|1691.6|1691.6|1691.4|1691.8|1691.6|1691.4|1691.2|1910
1617286850000|2021-04-01 14:20:50|1691.8|1691.6|1692|1691.6|1692.2|1691.8|1691.8|1691.6|1248
1617286860000|2021-04-01 14:21:00|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.8|1691.4|2730
1617286870000|2021-04-01 14:21:10|1692|1691.6|1692|1691.8|1692.2|1691.8|1691.8|1691.6|1179
1617286880000|2021-04-01 14:21:20|1692.2|1691.6|1692.4|1692|1692.4|1692.2|1691.8|1691.6|556
1617286890000|2021-04-01 14:21:30|1692.2|1691.8|1692|1691.6|1692.2|1691.8|1691.8|1691.4|9780
1617286900000|2021-04-01 14:21:40|1691.8|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|673
1617286910000|2021-04-01 14:21:50|1691.8|1691.8|1692|1691.8|1692|1691.8|1691.6|1691.4|8218
1617286920000|2021-04-01 14:22:00|1691.8|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.6|895
1617286930000|2021-04-01 14:22:10|1692.2|1691.8|1691.6|1691.2|1692.4|1692|1691.4|1691.2|16248
1617286940000|2021-04-01 14:22:20|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.6|1691.2|3501
1617286950000|2021-04-01 14:22:30|1692.4|1692|1692.4|1691.8|1692.4|1692.2|1692.2|1691.8|661
1617286960000|2021-04-01 14:22:40||1692||1692||1692||1692|0
1617286970000|2021-04-01 14:22:50|1692.6|1692.2|1692|1691.8|1692.6|1692.4|1691.8|1691.6|5944
1617286980000|2021-04-01 14:23:00|1692.2|1691.6|1692|1691.6|1692.2|1692|1691.8|1691.6|733
1617286990000|2021-04-01 14:23:10|1691.8|1691.4|1691.8|1691.4|1692|1691.4|1691.8|1691.4|400
1617287000000|2021-04-01 14:23:20|1692|1691.6|1692|1691.6|1692|1691.6|1691.8|1691.4|2929
1617287010000|2021-04-01 14:23:30|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.6|1691.4|4005
1617287020000|2021-04-01 14:23:40|1692.4|1692|1692.4|1692|1692.4|1692|1692|1691.8|1363
1617287030000|2021-04-01 14:23:50|1692.2|1691.8|1691.4|1691|1692.4|1691.8|1691.2|1690.8|14925
1617287040000|2021-04-01 14:24:00|1691.6|1691.2|1691.6|1691|1691.6|1691.2|1691.6|1691|0
1617287050000|2021-04-01 14:24:10|1691.4||1691.4||1691.4||1691.4||0
1617287060000|2021-04-01 14:24:20|1691.2|1690.6|1690.8|1690.4|1691.2|1690.6|1690.6|1690.2|10302
1617287070000|2021-04-01 14:24:30|1691|1690.6|1690.4|1690|1691|1690.6|1690.2|1690|4469
1617287080000|2021-04-01 14:24:40|1689.8|1689.6|1690.4|1690|1690.4|1690|1689.2|1688.8|30705
1617287090000|2021-04-01 14:24:50|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|1477
1617287100000|2021-04-01 14:25:00|1690.6|1690.6|1690.8|1690.6|1691|1690.8|1690.6|1690.4|2977
1617287110000|2021-04-01 14:25:10|1691|1690.4|1690.8|1690.4|1691|1690.8|1690.6|1690.4|1910
1617287120000|2021-04-01 14:25:20|1690.6|1690.6|1690.6|1690.4|1690.6|1690.6|1690.6|1690.4|2000
1617287130000|2021-04-01 14:25:30|1690.8|1690.2|1690.6|1690.2|1690.8|1690.2|1690.4|1690.2|417
1617287140000|2021-04-01 14:25:40|1690.8|1690.4|1690.8|1690.4|1691|1690.8|1690.8|1690.4|606
1617287160000|2021-04-01 14:26:00|1691|1690.6|1690.8|1690.4|1691.2|1691|1690.8|1690.4|2995
1617287170000|2021-04-01 14:26:10|1690.6|1690.6|1691|1690.6|1691.2|1690.8|1690.6|1690.4|991
1617287180000|2021-04-01 14:26:20|1690.8|1690.8|1691.4|1691.2|1691.4|1691.2|1690.8|1690.8|609
1617287190000|2021-04-01 14:26:30|1691.2|1691|1691.2|1690.6|1691.4|1691.2|1691|1690.6|2012
1617287200000|2021-04-01 14:26:40|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|0
1617287210000|2021-04-01 14:26:50|1691|1690.6|1690.8|1690.4|1691|1690.8|1690.6|1690.4|4092
1617287220000|2021-04-01 14:27:00|1691|1690.6|1690.4|1690.2|1691|1690.6|1690.4|1690.2|1255
1617287230000|2021-04-01 14:27:10|1690.6|1690.4|1691.4|1691|1691.4|1691|1690.6|1690.4|442
1617287240000|2021-04-01 14:27:20|1691.6|1691.2|1691|1690.6|1691.6|1691.2|1690.8|1690.6|3497
1617287250000|2021-04-01 14:27:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.6|1690.4|52
1617287260000|2021-04-01 14:27:40|1691.2|1690.8|1691.2|1690.8|1691.4|1691.2|1691|1690.8|3271
1617287270000|2021-04-01 14:27:50|1691|1690.6|1691.2|1690.8|1691.4|1690.8|1691|1690.6|407
1617287280000|2021-04-01 14:28:00|1691.4|1691|1691.4|1691|1691.4|1691|1691.2|1691|0
1617287290000|2021-04-01 14:28:10|||||||||107
1617287300000|2021-04-01 14:28:20|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.8|1690.2|4880
1617287310000|2021-04-01 14:28:30|1691.2|1690.8|1691.2|1690.8|1691.4|1691|1691|1690.8|10414
1617287320000|2021-04-01 14:28:40|1691.4|1691|1691.2|1690.6|1691.4|1691|1691|1690.6|3025
1617287330000|2021-04-01 14:28:50|1691.4|1690.8|1691.8|1691.6|1692|1691.6|1691.4|1690.8|789
1617287340000|2021-04-01 14:29:00|1691.6|1691.4|1691.4|1691|1691.6|1691.4|1691.2|1691|1880
1617287350000|2021-04-01 14:29:10|1691.2|1690.8|1691.2|1691|1691.2|1691|1691|1690.6|2032
1617287360000|2021-04-01 14:29:20|1691.4|1691.2|1691.8|1691.2|1691.8|1691.2|1691.4|1691.2|571
1617287370000|2021-04-01 14:29:30|1691.6|1691|1691.6|1691.2|1691.8|1691.2|1691.4|1691|2703
1617287380000|2021-04-01 14:29:40|1691.8|1691.4|1692|1691.8|1692.2|1691.8|1691.8|1691.4|4149
1617287390000|2021-04-01 14:29:50|1692.2|1691.6|1692.2|1691.8|1692.2|1691.8|1692|1691.6|1036
1617287400000|2021-04-01 14:30:00|1692||1692.2||1692.2||1692||365
1617287410000|2021-04-01 14:30:10|1692.4|1692|1692.6|1692.2|1692.6|1692.2|1692.4|1692|1426
1617287420000|2021-04-01 14:30:20|1692.4|1692|1692.2|1691.8|1692.4|1692|1692.2|1691.8|1403
1617287430000|2021-04-01 14:30:30|1692|1691.6|1692.2|1691.6|1692.2|1691.8|1692|1691.6|1515
1617287440000|2021-04-01 14:30:40|1692|1691.4|1691.8|1691|1692|1691.4|1691.2|1691|13874
1617287450000|2021-04-01 14:30:50|1692|1691.2|1692|1691.6|1692|1691.8|1692|1691.2|4137
1617287460000|2021-04-01 14:31:00||1691.8||1691.6||1691.8||1691.6|373
1617287470000|2021-04-01 14:31:10|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|770
1617287480000|2021-04-01 14:31:20|1691.6||1691.6||1691.6||1691.6||130
1617287490000|2021-04-01 14:31:30|1691.4|1691.2|1691.6|1691|1691.6|1691.2|1691.4|1691|354
1617287500000|2021-04-01 14:31:40|1691.4|1691.2|1691.4|1691|1691.6|1691.2|1691.4|1691|1230
1617287510000|2021-04-01 14:31:50|1691.6|1691.2|1691|1690.8|1691.6|1691.4|1690.4|1690|20397
1617287520000|2021-04-01 14:32:00|1691.2|1690.6|1690.2|1690|1691.2|1690.6|1690|1689.8|8897
1617287530000|2021-04-01 14:32:10|1690.4|1690.2|1690.2|1689.8|1690.4|1690.2|1690|1689.8|673
1617287540000|2021-04-01 14:32:20|1690|1690|1691.2|1690.6|1691.2|1690.8|1689.4|1689|20241
1617287550000|2021-04-01 14:32:30|1691|1690.4|1689.8|1689.4|1691.2|1690.8|1689.8|1689.4|22068
1617287560000|2021-04-01 14:32:40|1690|1689.6|1688.6|1688.4|1690|1689.8|1688.4|1688|10847
1617287570000|2021-04-01 14:32:50|1688.8|1688.6|1688.8|1688.6|1689.2|1688.8|1688.6|1688.6|6432
1617287580000|2021-04-01 14:33:00|1689|1688.4|1689|1688.8|1689|1688.8|1688.8|1688.2|792
1617287590000|2021-04-01 14:33:10|1689.2|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|1152
1617287600000|2021-04-01 14:33:20|1689.8|1689.4|1689.6|1689.2|1690|1689.4|1689.4|1689.2|599
1617287610000|2021-04-01 14:33:30|1689.8|1689.4|1689.8|1689.2|1689.8|1689.4|1689.6|1689.2|0
1617287620000|2021-04-01 14:33:40|1689.6|1689.4|1689.6|1689.4|1690|1689.6|1689.4|1689|2907
1617287630000|2021-04-01 14:33:50|1689.4|1689.2|1689.4|1689|1689.6|1689.4|1689.2|1688.8|2219
1617287640000|2021-04-01 14:34:00|1689.6|1689.2|1690.2|1689.8|1690.2|1690|1689.6|1689.2|7584
1617287650000|2021-04-01 14:34:10|1690|1690|1690.4|1690|1690.4|1690|1690|1690|1011
1617287660000|2021-04-01 14:34:20|1690.2|1689.8|1690.4|1690|1690.4|1690|1690|1689.8|540
1617287670000|2021-04-01 14:34:30|1690.2|1690.2|1689.8|1689.6|1690.4|1690.2|1689.8|1689.6|5363
1617287680000|2021-04-01 14:34:40|1689.6|1689.4|1689.8|1689.4|1689.8|1689.4|1689.4|1689.2|2148
1617287690000|2021-04-01 14:34:50|1689.6|1689.2|1689.6|1689.2|1689.6|1689.2|1689.4|1689.2|925
1617287700000|2021-04-01 14:35:00|1689.8|1689.4|1690.8|1690.4|1690.8|1690.6|1689.8|1689.4|24248
1617287710000|2021-04-01 14:35:10|1690.6|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.2|1415
1617287720000|2021-04-01 14:35:20|1690.8|1690.6|1691|1690.6|1691.2|1690.8|1690.8|1690.4|4709
1617287730000|2021-04-01 14:35:30|1690.8||1691||1691||1690.8||0
1617287740000|2021-04-01 14:35:40|1690.8|1690.4|1691.4|1690.8|1691.6|1691.2|1690.6|1690.4|15898
1617287750000|2021-04-01 14:35:50|1691.2|1690.4|1690.8|1690.4|1691.4|1690.6|1690.4|1690.2|9036
1617287760000|2021-04-01 14:36:00|1691|1690.6|1691.4|1691|1691.4|1691.2|1690.8|1690.6|5415
1617287770000|2021-04-01 14:36:10|1691.2|1690.8|1691|1690.8|1691.2|1691|1691|1690.8|79
1617287780000|2021-04-01 14:36:20|1691.2|1690.6|1690.4|1690|1691.2|1690.6|1690.2|1689.8|9636
1617287790000|2021-04-01 14:36:30|1690.2|1689.8|1690.2|1689.8|1690.2|1690|1689.8|1689.4|4577
1617287800000|2021-04-01 14:36:40|1690|1689.6|1689.6|1689.4|1690.2|1689.8|1689.4|1689.2|3160
1617287810000|2021-04-01 14:36:50|1689.4|1689.2|1689.8|1689.4|1689.8|1689.6|1689.4|1689|5635
1617287820000|2021-04-01 14:37:00|1689.6|1689.6|1689.6|1689.2|1689.6|1689.6|1689.4|1689.2|1636
1617287830000|2021-04-01 14:37:10|1689.8|1689.4|1690.2|1690|1690.2|1690|1689.8|1689.4|938
1617287840000|2021-04-01 14:37:20|1690|1689.8|1690.2|1689.8|1690.2|1689.8|1689.6|1689.4|3490
1617287850000|2021-04-01 14:37:30|1690|1689.6|1689.6|1689.4|1690|1689.8|1689.4|1689.2|5611
1617287860000|2021-04-01 14:37:40|1689.4|1689.2|1689.2|1689|1689.6|1689.4|1689|1688.8|5925
1617287870000|2021-04-01 14:37:50|1689|1688.4|1689.2|1688.8|1689.6|1689.4|1688.4|1688|37707
1617287880000|2021-04-01 14:38:00|1689.4|1689|1689.6|1689.4|1689.6|1689.4|1689|1688.8|5716
1617287890000|2021-04-01 14:38:10|1689.4|1689.2|1689.8|1689.4|1689.8|1689.6|1689.4|1689.2|4411
1617287900000|2021-04-01 14:38:20|1689.6|1689.6|1690|1689.8|1690|1689.8|1689.6|1689.4|400
1617287910000|2021-04-01 14:38:30|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.4|1689.2|20715
1617287920000|2021-04-01 14:38:40|1689.8|1689.4|1690.2|1689.8|1690.2|1690|1689.4|1689.2|6444
1617287930000|2021-04-01 14:38:50|1690|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.4|2389
1617287940000|2021-04-01 14:39:00|1689.8|1689.4|1688.8|1688.6|1690|1689.8|1688.4|1688.2|18470
1617287950000|2021-04-01 14:39:10|1688.6|1688.4|1689.2|1689|1689.4|1689.2|1688.6|1688.4|8714
1617287960000|2021-04-01 14:39:20|1689|1688.8|1689.4|1689|1689.4|1689.2|1689|1688.8|6820
1617287970000|2021-04-01 14:39:30|1689.2|1689.2|1688.8|1688.6|1689.4|1689.2|1688.8|1688.6|14317
1617287980000|2021-04-01 14:39:40|1688.6|1688.4|1688.2|1687.8|1688.6|1688.4|1688|1687.6|9258
1617287990000|2021-04-01 14:39:50|1688.4|1687.6|1687.4|1687.2|1688.4|1688.2|1687|1686.8|79541
1617288000000|2021-04-01 14:40:00|1687.6|1687|1687.4|1687|1687.6|1687.4|1687.2|1687|10762
1617288010000|2021-04-01 14:40:10|1687.2|1686.8|1689.6|1689.2|1689.6|1689.4|1687|1686.8|275668
1617288020000|2021-04-01 14:40:20|1689.4|1689|1689.2|1688.8|1690.2|1689.8|1689|1688.4|79108
1617288030000|2021-04-01 14:40:30|1689|1688.6|1688.8|1688.4|1690|1689.8|1688.6|1688.4|43469
1617288040000|2021-04-01 14:40:40|1688.6|1688.6|1689|1688.8|1689|1688.8|1688.4|1688.2|7071
1617288050000|2021-04-01 14:40:50|1688.8|1688.4|1688.2|1687.8|1688.8|1688.4|1688|1687.6|9947
1617288060000|2021-04-01 14:41:00|1688.4|1688|1688.4|1688|1688.4|1688|1688|1687.8|10395
1617288070000|2021-04-01 14:41:10|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.6|1687.2|5756
1617288080000|2021-04-01 14:41:20|1688.2|1687.8|1688|1687.6|1688.2|1688|1687.8|1687.6|1643
1617288090000|2021-04-01 14:41:30|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687|1686.6|11070
1617288100000|2021-04-01 14:41:40|1687.4|1687|1687.2|1686.8|1687.4|1687.2|1687|1686.6|3257
1617288110000|2021-04-01 14:41:50|1687|1686.2|1686.6|1686.2|1687|1686.4|1685.8|1685.4|27541
1617288120000|2021-04-01 14:42:00|1686.4|1686|1685.8|1685.6|1686.6|1686.2|1685.8|1685.6|3924
1617288130000|2021-04-01 14:42:10|1686|1685.8|1685.2|1684.8|1686.4|1686|1684.2|1684|75402
1617288140000|2021-04-01 14:42:20|1685.4|1685|1685|1684.6|1685.6|1685.2|1684.6|1684.4|5366
1617288150000|2021-04-01 14:42:30|1684.8|1684.4|1685.2|1684.8|1685.2|1684.8|1684.6|1684.4|5073
1617288160000|2021-04-01 14:42:40|1685.4||1685.2||1685.4||1685.2||0
1617288170000|2021-04-01 14:42:50|1684.8|1684.6|1685.2|1684.8|1685.2|1684.8|1684.6|1684|5226
1617288180000|2021-04-01 14:43:00|1685|1684.6|1684.8|1684.6|1685|1684.6|1684.6|1684.4|1217
1617288190000|2021-04-01 14:43:10|1685|1684.4|1685|1684.6|1685.2|1685|1684.6|1684.4|3261
1617288200000|2021-04-01 14:43:20|1684.8|1684.8|1686|1685.6|1686.2|1685.8|1684.6|1684.4|21604
1617288210000|2021-04-01 14:43:30|1686.2|1685.8|1686.8|1686.4|1687.2|1687|1686|1685.8|41450
1617288220000|2021-04-01 14:43:40|1687|1686.6|1686.6|1686.2|1687|1686.8|1686.4|1686|10894
1617288230000|2021-04-01 14:43:50|1686.8|1686|1686.2|1685.8|1686.8|1686|1685.8|1685.6|5694
1617288240000|2021-04-01 14:44:00|1686|1686|1686.4|1686|1686.4|1686.2|1686|1686|334
1617288250000|2021-04-01 14:44:10|1686.6|1686.2|1687|1686.6|1687|1686.6|1686.6|1686.2|3290
1617288260000|2021-04-01 14:44:20|1687.2|1686.8|1687.2|1686.8|1687.2|1687|1687|1686.8|1260
1617288270000|2021-04-01 14:44:30|1687|1686.6|1687|1686.2|1687|1686.6|1686.6|1686.2|2418
1617288280000|2021-04-01 14:44:40|1686.8|1686|1687|1686.6|1687|1686.6|1686.4|1686|3169
1617288290000|2021-04-01 14:44:50|1687.2|1686.8|1687.4|1687|1687.6|1687.4|1687|1686.8|8118
1617288300000|2021-04-01 14:45:00|1687.2|1687.2|1687|1686.6|1687.2|1687.2|1686.6|1686.4|2490
1617288310000|2021-04-01 14:45:10|1688.2|1686.4|1688.2|1687.8|1688.2|1687.8|1687.4|1686.4|46168
1617288320000|2021-04-01 14:45:20|1688|1688|1688.4|1688.2|1688.4|1688.2|1687.8|1687.6|19531
1617288330000|2021-04-01 14:45:30|1688.6|1688|1688.6|1688.2|1688.6|1688.4|1688.4|1688|3761
1617288340000|2021-04-01 14:45:40|1688.4|1688|1688.2|1687.8|1688.4|1688|1688.2|1687.8|504
1617288350000|2021-04-01 14:45:50|1688|1687.6|1688.4|1688|1688.4|1688|1687.8|1687.6|5509
1617288360000|2021-04-01 14:46:00|1688.6|1687.8|1688.2|1687.8|1688.6|1687.8|1688|1687.6|2424
1617288370000|2021-04-01 14:46:10|1688|1687.6|1688.2|1688|1688.2|1688|1687.8|1687.6|21894
1617288380000|2021-04-01 14:46:20|1688|1687.8|1688.2|1687.8|1688.2|1688|1687.8|1687.6|30669
1617288390000|2021-04-01 14:46:30|1688|1687.6|1688.4|1687.8|1688.4|1688.2|1688|1687.6|6332
1617288400000|2021-04-01 14:46:40|1688.6|1688|1688.8|1688.2|1688.8|1688.4|1688.4|1688|2727
1617288410000|2021-04-01 14:46:50|1688.6|1688|1688.4|1687.8|1688.6|1688.2|1688|1687.8|5257
1617288420000|2021-04-01 14:47:00|1688.6|1688|1688.2|1687.8|1688.6|1688.2|1688|1687.8|1856
1617288430000|2021-04-01 14:47:10|1688.4|1688|1688.2|1687.8|1688.6|1688.2|1688.2|1687.8|0
1617288440000|2021-04-01 14:47:20|1688|1687.6|1688.4|1688|1688.4|1688.2|1687.8|1687.6|8139
1617288450000|2021-04-01 14:47:30|1688|1687.8|1688.2|1688|1688.6|1688.4|1688|1687.8|4304
1617288460000|2021-04-01 14:47:40|1688|1687.8|1688.2|1687.8|1688.2|1688|1688|1687.6|2475
1617288470000|2021-04-01 14:47:50|1688|1687.6|1688.4|1688|1688.4|1688.2|1687.8|1687.4|21685
1617288480000|2021-04-01 14:48:00|1688.6|1688.2|1688.4|1688|1688.6|1688.4|1688.4|1688|3250
1617288490000|2021-04-01 14:48:10|1688.6|1688.2|1688.6|1688|1688.6|1688.2|1688.6|1688|0
1617288500000|2021-04-01 14:48:20|1688.4|1687.8|1688.2|1687.8|1688.4|1688|1687.8|1687.6|13185
1617288510000|2021-04-01 14:48:30|1688||1688.2||1688.2||1688||274
1617288520000|2021-04-01 14:48:40|1688.4|1688|1688.2|1687.8|1688.4|1688.2|1688.2|1687.8|5529
1617288530000|2021-04-01 14:48:50|1688|1687.6|1688.2|1687.6|1688.2|1688|1687.8|1687.6|14418
1617288540000|2021-04-01 14:49:00|1688|1687.8|1688.2|1687.8|1688.4|1688.2|1687.2|1686.8|13185
1617288550000|2021-04-01 14:49:10|1688.4|1688|1688.4|1688|1688.6|1688.4|1688.2|1688|3194
1617288560000|2021-04-01 14:49:20|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.4|1688|437
1617288570000|2021-04-01 14:49:30|1688.2|1688.2|1687.6|1687.2|1688.2|1688.2|1687|1686.6|28997
1617288580000|2021-04-01 14:49:40|1687.4|1687|1686.8|1686.2|1687.4|1687|1686.4|1686.2|2451
1617288590000|2021-04-01 14:49:50|1686.6|1686.4|1686.4|1686|1686.6|1686.4|1686.2|1686|3580
1617288600000|2021-04-01 14:50:00|1686.6|1686.2|1686.4|1686|1686.6|1686.4|1686.2|1686|0
1617288610000|2021-04-01 14:50:10|1686.6|1686.2|1687.2|1686.6|1687.4|1686.8|1686.6|1686.2|1234
1617288620000|2021-04-01 14:50:20|1687|1686.8|1687|1686.8|1687.2|1686.8|1686.8|1686.6|310
1617288630000|2021-04-01 14:50:30|1687.2|1686.6|1687|1686.6|1687.2|1686.8|1686.8|1686.6|509
1617288640000|2021-04-01 14:50:40|1686.8|1686.4|1687|1686.8|1687|1686.8|1686.2|1686|1577
1617288650000|2021-04-01 14:50:50||1686.6||1686.6||1686.6||1686.4|0
1617288660000|2021-04-01 14:51:00|1687.2|1686.8|1687|1686.6|1687.2|1686.8|1686.4|1686.2|4832
1617288670000|2021-04-01 14:51:10|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686.4|1686|497
1617288680000|2021-04-01 14:51:20|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1686|2916
1617288690000|2021-04-01 14:51:30|1686.6|1686.2|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|1534
1617288700000|2021-04-01 14:51:40|1686.4|1686|1686.4|1686|1686.4|1686|1686.2|1686|408
1617288710000|2021-04-01 14:51:50|1686.2|1685.8|1686.4|1686|1686.4|1686|1686.2|1685.8|661
1617288720000|2021-04-01 14:52:00|1686.2|1685.8|1685.8|1685.4|1686.2|1686|1685.6|1685.4|534
1617288730000|2021-04-01 14:52:10|1685.6|1685.6|1685.8|1685.4|1685.8|1685.6|1685.4|1685.2|1249
1617288740000|2021-04-01 14:52:20|1685.6|1685.2|1685.4|1685.2|1685.6|1685.2|1685.4|1685.2|0
1617288750000|2021-04-01 14:52:30|1685.6|1685|1685.4|1685|1685.6|1685.2|1685.4|1685|890
1617288760000|2021-04-01 14:52:40|1685.6|1685.2|1685|1684.8|1685.6|1685.2|1685|1684.8|1386
1617288770000|2021-04-01 14:52:50|1684.8|1684.6|1685|1684.4|1685|1684.8|1684.8|1684.4|6726
1617288780000|2021-04-01 14:53:00|1684.8|1684.6|1685|1684.4|1685|1684.6|1684.6|1684.4|973
1617288790000|2021-04-01 14:53:10|1684.8|1684.6|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|200
1617288800000|2021-04-01 14:53:20|1684.6|1684.6|1684.6|1684.4|1685|1684.8|1684.6|1684.4|2764
1617288810000|2021-04-01 14:53:30|1684.8|1684.6|1684.2|1684|1684.8|1684.6|1684.2|1683.8|1858
1617288820000|2021-04-01 14:53:40|1684.4|1684.2|1684.6|1684.4|1684.6|1684.4|1684.2|1683.8|3264
1617288830000|2021-04-01 14:53:50|1684.8||1684.8||1684.8||1684.6||0
1617288840000|2021-04-01 14:54:00|1684.6|1684.6|1684.6|1684.4|1684.6|1684.6|1684.2|1684|5243
1617288850000|2021-04-01 14:54:10|1684.4|1684.2|1684.6|1684.2|1684.6|1684.2|1684.4|1684.2|1669
1617288860000|2021-04-01 14:54:20|1684.4|1684|1684.2|1683.8|1684.4|1684.2|1684|1683.4|23295
1617288870000|2021-04-01 14:54:30|1684|1683.6|1683.8|1683.4|1684.2|1683.8|1683.8|1683.4|3502
1617288880000|2021-04-01 14:54:40|1683.6|1683.2|1683.8|1683.6|1683.8|1683.6|1683.6|1683.2|1995
1617288890000|2021-04-01 14:54:50|1684|1683.8|1683.4|1682.8|1684|1683.8|1682.8|1682.6|8092
1617288900000|2021-04-01 14:55:00|1683.2|1683|1683.4|1683|1683.6|1683.4|1683.2|1682.8|2870
1617288910000|2021-04-01 14:55:10|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1682.8|1682.6|10944
1617288920000|2021-04-01 14:55:20|1683.4|1683|1683.6|1683|1683.6|1683.2|1683.2|1682.8|3329
1617288930000|2021-04-01 14:55:30|1683.8|1683.2|1684.6|1684.2|1684.6|1684.4|1683.6|1683.2|4857
1617288940000|2021-04-01 14:55:40|1684.8|1684.4|1684.8|1684.4|1685.4|1685|1684.6|1684.2|38079
1617288950000|2021-04-01 14:55:50|1685|1684.6|1685.2|1684.6|1685.6|1685.4|1684.8|1684.4|8252
1617288960000|2021-04-01 14:56:00|1685|1684.8|1685.2|1684.8|1685.2|1684.8|1684.8|1684.6|698
1617288970000|2021-04-01 14:56:10|1685|1685|1685.8|1685.4|1685.8|1685.4|1685|1685|4237
1617288980000|2021-04-01 14:56:20|1686|1685.6|1686.2|1685.8|1686.4|1685.8|1686|1685.6|1151
1617288990000|2021-04-01 14:56:30|||||||||307
1617289000000|2021-04-01 14:56:40|1686|1685.6|1686.2|1686|1686.2|1686|1685.4|1684.8|3607
1617289010000|2021-04-01 14:56:50|1686.4|1686.2|1686.2|1685.8|1686.6|1686.2|1685.8|1685.4|3628
1617289020000|2021-04-01 14:57:00|1686.4|1686|1685.6|1685.2|1686.4|1686|1685.2|1684.8|1573
1617289030000|2021-04-01 14:57:10|1685.8|1685.4|1685.4|1685|1685.8|1685.4|1685.2|1684.8|660
1617289040000|2021-04-01 14:57:20|1685.2|1684.8|1684.8|1684.2|1685.2|1684.8|1684.4|1684|4389
1617289050000|2021-04-01 14:57:30|1684.6|1684.4|1684.8|1684.2|1684.8|1684.6|1684.6|1684.2|1678
1617289060000|2021-04-01 14:57:40|1684.6||1684.6||1684.8||1684.4||0
1617289070000|2021-04-01 14:57:50|1684.4|1684|1684|1683.8|1684.6|1684|1684|1683.6|1815
1617289080000|2021-04-01 14:58:00|1684.2|1683.6|1684.2|1683.8|1684.2|1684|1684|1683.6|1307
1617289090000|2021-04-01 14:58:10|1684|1683.6|1684|1683.6|1684.2|1683.8|1684|1683.6|0
1617289100000|2021-04-01 14:58:20|1683.8|1683.4|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|0
1617289110000|2021-04-01 14:58:30|1683.6|1683.2|1683.4|1682.8|1683.6|1683.4|1683|1682.6|425
1617289120000|2021-04-01 14:58:40|1683|1683|1683|1682.8|1683|1683|1683|1682.8|0
1617289130000|2021-04-01 14:58:50|1682.8|1682.6|1682.8|1682.4|1683|1682.8|1682.6|1682.4|1319
1617289140000|2021-04-01 14:59:00|1683|1682.6|1683.4|1683|1683.6|1683|1683|1682.6|1499
1617289150000|2021-04-01 14:59:10|1683.2|1682.8|1683|1682.6|1683.4|1683|1682.8|1682.4|7424
1617289160000|2021-04-01 14:59:20|1682.8|1682.4|1683.2|1682.8|1683.4|1682.8|1682.8|1682.4|869
1617289170000|2021-04-01 14:59:30|1683.4|1683|1683.6|1683.2|1684.2|1683.8|1683.4|1683|3708
1617289180000|2021-04-01 14:59:40|1683.4|1683|1683.6|1683|1683.6|1683.4|1683.2|1682.8|1659
1617289190000|2021-04-01 14:59:50|1683.8|1683.2|1684|1683.6|1684.2|1683.6|1683.6|1683.2|1118
1617289200000|2021-04-01 15:00:00|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.6|1683.2|420
1617289210000|2021-04-01 15:00:10|1684|1683.6|1683.8|1683.4|1684|1683.8|1683.8|1683.4|1017
1617289220000|2021-04-01 15:00:20|1683.6|1683.6|1684|1683.6|1684|1683.6|1683.6|1683.4|301
1617289230000|2021-04-01 15:00:30|1683.8|1683.4|1683.2|1683|1683.8|1683.4|1683.2|1683|2259
1617289240000|2021-04-01 15:00:40|1683.4|1682.8|1683.2|1682.8|1683.4|1682.8|1683|1682.4|1121
1617289250000|2021-04-01 15:00:50|1683.4|1683|1683.4|1682.8|1683.4|1683|1683|1682.8|1567
1617289260000|2021-04-01 15:01:00|1683.6|1683|1683.8|1683.4|1684|1683.6|1683.6|1683|868
1617289270000|2021-04-01 15:01:10|1684|1683.6|1683.8|1683.4|1684|1683.8|1683.8|1683.4|2079
1617289280000|2021-04-01 15:01:20|1684|1683.6|1683.8|1683.2|1684|1683.6|1683.4|1683|1653
1617289290000|2021-04-01 15:01:30|1683.6|1683|1683.4|1683|1683.6|1683|1683|1682.6|1910
1617289300000|2021-04-01 15:01:40|1683.2|1682.8|1683.8|1683.4|1684|1683.8|1683.2|1682.8|23651
1617289310000|2021-04-01 15:01:50|1684|1683.2|1683.6|1683.2|1684|1683.2|1683.4|1683.2|1090
1617289320000|2021-04-01 15:02:00|1683.4|1683|1683.8|1683.4|1683.8|1683.4|1683.4|1682.8|700
1617289330000|2021-04-01 15:02:10|1683.6|1683.2|1683.6|1683.2|1683.8|1683.2|1683.4|1683.2|352
1617289340000|2021-04-01 15:02:20|1683.4|1683|1683.2|1682.8|1683.6|1683.2|1683.2|1682.8|4010
1617289350000|2021-04-01 15:02:30|1683|1682.6|1683|1682.8|1683|1682.8|1682.8|1682.4|4105
1617289360000|2021-04-01 15:02:40|1683.2|1682.6|1683.2|1682.8|1683.4|1683|1683.2|1682.6|3075
1617289370000|2021-04-01 15:02:50|1683|1682.6|1683.2|1682.8|1683.2|1682.8|1683|1682.6|1954
1617289380000|2021-04-01 15:03:00|1683|1682.6|1683.2|1682.8|1684|1683.6|1683|1682.6|8233
1617289390000|2021-04-01 15:03:10|1683.4|1682.6|1683.6|1683|1683.6|1683.2|1683|1682.6|2780
1617289400000|2021-04-01 15:03:20|1683.4|1682.8|1683.2|1683|1683.6|1683|1683.2|1682.6|778
1617289410000|2021-04-01 15:03:30|1683.4||1683.6||1683.6||1683.4||268
1617289420000|2021-04-01 15:03:40|1683.4|1683.2|1684.4|1684|1684.6|1684.2|1683.2|1683|3797
1617289430000|2021-04-01 15:03:50|1684.6|1684.2|1684.6|1684|1684.6|1684.2|1684.2|1683.8|4082
1617289440000|2021-04-01 15:04:00|1684.4|1684.2|1684.2|1683.8|1684.6|1684.2|1683.6|1683.4|1534
1617289450000|2021-04-01 15:04:10|1684.4|1684|1684.2|1683.8|1684.6|1684|1684|1683.8|0
1617289460000|2021-04-01 15:04:20|1684|1683.6|1684.6|1684|1684.6|1684|1684|1683.6|2503
1617289470000|2021-04-01 15:04:30|1684.8|1684.2|1685|1684.8|1685.2|1684.8|1684.8|1684|4501
1617289480000|2021-04-01 15:04:40|1685.2|1684.6|1685.2|1684.8|1686.2|1686|1685|1684.6|13442
1617289490000|2021-04-01 15:04:50|1685.4|1685|1686|1685.4|1686|1685.4|1685.2|1685|403
1617289500000|2021-04-01 15:05:00|1685.8|1685.6|1686|1685.8|1686.6|1686|1685.8|1685.4|3285
1617289510000|2021-04-01 15:05:10|1685.8|1685.6|1685.4|1685|1685.8|1685.6|1685.4|1685|6838
1617289520000|2021-04-01 15:05:20|1685.6|1685.2|1685.8|1685.4|1686|1685.6|1685.4|1685|7324
1617289530000|2021-04-01 15:05:30|1686|1685.6|1686.2|1685.8|1686.2|1685.8|1686|1685.6|0
1617289540000|2021-04-01 15:05:40|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.4|1685.8|1924
1617289550000|2021-04-01 15:05:50|1686.2|1686|1686.4|1686|1686.6|1686.2|1686.2|1686|983
1617289560000|2021-04-01 15:06:00|1686.2|1686.2|1686.2|1686|1686.4|1686.2|1686.2|1686|350
1617289570000|2021-04-01 15:06:10|1686.4|1685.8|1685.4|1685|1686.4|1685.8|1685.2|1685|2784
1617289580000|2021-04-01 15:06:20|1685.2|1685.2|1686|1685.6|1686|1685.8|1685.2|1684.8|14219
1617289590000|2021-04-01 15:06:30|1685.8|1685.4|1685.6|1685|1686|1685.8|1685.6|1685|3183
1617289600000|2021-04-01 15:06:40|1685.8|1685.2|1686|1685.8|1686|1685.8|1685.8|1685.2|2361
1617289610000|2021-04-01 15:06:50|1686.2|1686|1686.6|1686|1686.8|1686.2|1686.2|1685.8|632
1617289620000|2021-04-01 15:07:00|1686.4|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1685.8|5114
1617289630000|2021-04-01 15:07:10|1686.2|1685.8|1686.4|1685.8|1686.6|1686|1686|1685.6|8489
1617289640000|2021-04-01 15:07:20|1686.2|1686|1685.6|1685|1686.4|1686|1685.2|1685|8996
1617289650000|2021-04-01 15:07:30|1685.8|1685.2|1684.8|1684.6|1685.8|1685.4|1684.8|1684.6|7593
1617289660000|2021-04-01 15:07:40|1684.6|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684|8384
1617289670000|2021-04-01 15:07:50|1684.4|1684|1685|1684.6|1685|1684.6|1684.4|1684|5975
1617289680000|2021-04-01 15:08:00|1684.8|1684.4|1684.6|1684.2|1684.8|1684.6|1684.6|1684|1097
1617289690000|2021-04-01 15:08:10|1684.4|1684|1684.6|1684|1684.8|1684.4|1684.4|1684|3432
1617289700000|2021-04-01 15:08:20|1684.4|1683.8|1684|1683.4|1684.6|1683.8|1683.4|1683|1986
1617289710000|2021-04-01 15:08:30|1683.8|1683.2|1683.8|1683.4|1684.2|1683.6|1683.2|1683|2347
1617289720000|2021-04-01 15:08:40|1683.6|1683.2|1683.8|1683.2|1683.8|1683.4|1683.6|1683.2|0
1617289730000|2021-04-01 15:08:50|1684|1683.4|1683.8|1683.2|1684|1683.8|1683.6|1683.2|1558
1617289740000|2021-04-01 15:09:00|1683.6|1683.4|1683.8|1683.2|1683.8|1683.4|1683.6|1683.2|332
1617289750000|2021-04-01 15:09:10|1683.6|1683|1683.8|1683.4|1683.8|1683.4|1683.4|1683|1032
1617289760000|2021-04-01 15:09:20|1683.6|1683.2|1684|1683.4|1684|1683.6|1683.6|1683.2|2130
1617289770000|2021-04-01 15:09:30|1683.8|1683.6|1683.6|1683|1684|1683.6|1683.4|1683|2247
1617289780000|2021-04-01 15:09:40|1683.4|1682.8|1683.6|1683.2|1683.6|1683.2|1683.2|1682.6|8180
1617289790000|2021-04-01 15:09:50|1683.4|1683|1683.2|1682.6|1683.4|1683.2|1682.8|1682.4|5979
1617289800000|2021-04-01 15:10:00|1683|1682.4|1682.4|1682|1683.2|1682.8|1682.4|1682|8492
1617289810000|2021-04-01 15:10:10|1682.2|1681.8|1682.6|1682.2|1682.6|1682.2|1682|1681.8|5484
1617289820000|2021-04-01 15:10:20|1682.4|1682|1682.4|1682|1682.6|1682.2|1682.2|1682|532
1617289830000|2021-04-01 15:10:30|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1682|1681.6|4142
1617289840000|2021-04-01 15:10:40|1682|1681.6|1682|1681.6|1682.2|1681.8|1681.6|1681|3204
1617289850000|2021-04-01 15:10:50|||||||||1550
1617289860000|2021-04-01 15:11:00|1681.8|1681.4|1682.8|1682.2|1682.8|1682.4|1681.6|1681.4|16154
1617289870000|2021-04-01 15:11:10|1682.6|1682.4|1682.8|1682.2|1683|1682.6|1682.4|1682|15769
1617289880000|2021-04-01 15:11:20|1682.6|1682|1682.8|1682.2|1682.8|1682.2|1682.4|1682|350
1617289890000|2021-04-01 15:11:30|1682.6|1682|1682.2|1681.8|1682.6|1682.2|1681.8|1681.6|1996
1617289900000|2021-04-01 15:11:40|1682|1681.6|1682.2|1681.8|1682.2|1681.8|1681.8|1681.4|982
1617289910000|2021-04-01 15:11:50|1682|1681.6|1681.6|1681.4|1682|1681.6|1681.4|1681|1155
1617289920000|2021-04-01 15:12:00|1681.8|1681.6|1682.2|1681.8|1682.2|1681.8|1681.8|1681.4|5859
1617289930000|2021-04-01 15:12:10|1682.4|1682|1682.4|1682|1682.4|1682.2|1682.4|1682|2231
1617289940000|2021-04-01 15:12:20|1682.6|1682.2|1682.6|1682.2|1683|1682.6|1682.4|1682.2|4374
1617289950000|2021-04-01 15:12:30|1682.8|1682.4|1682.6|1682.2|1682.8|1682.6|1682.4|1682.2|373
1617289960000|2021-04-01 15:12:40|1682.4|1682.4|1682.6|1682.2|1682.8|1682.6|1682.4|1682.2|1787
1617289970000|2021-04-01 15:12:50|1682.4|1682|1682.6|1682.2|1682.6|1682.4|1682|1681.8|6763
1617289980000|2021-04-01 15:13:00|1682.4|1682.4|1682.4|1682|1682.4|1682.4|1682.4|1682|55
1617289990000|2021-04-01 15:13:10|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1682|1681.8|1405
1617290000000|2021-04-01 15:13:20|1682|1681.6|1681.6|1681.4|1682|1681.8|1681.4|1681.2|1956
1617290010000|2021-04-01 15:13:30|1681.4|1681.2|1681.4|1681|1681.6|1681.2|1681|1680.8|9694
1617290020000|2021-04-01 15:13:40|1681.6|1681.2|1681.6|1681.2|1681.6|1681.4|1681.6|1681|1518
1617290030000|2021-04-01 15:13:50|1681.8|1681.4|1682|1681.6|1682.2|1682|1681.8|1681.4|6197
1617290040000|2021-04-01 15:14:00|1681.8|1681.4|1682.2|1681.8|1682.2|1681.8|1681.6|1681.2|6040
1617290050000|2021-04-01 15:14:10|1682.4|1682|1682.4|1682.2|1682.6|1682.4|1682|1681.8|8225
1617290060000|2021-04-01 15:14:20|1682.2|1682|1682.8|1682.4|1683|1682.8|1682.2|1682|3664
1617290070000|2021-04-01 15:14:30|1682.6||1682.8||1682.8||1682.6||250
1617290080000|2021-04-01 15:14:40|1682.6|1682.2|1682.2|1681.8|1682.6|1682.2|1682|1681.8|5131
1617290090000|2021-04-01 15:14:50|1682.4|1682|1682.8|1682.4|1682.8|1682.6|1682.4|1682|4095
1617290100000|2021-04-01 15:15:00|1683|1682.2|1682.8|1682.2|1683|1682.4|1682.6|1682.2|541
1617290110000|2021-04-01 15:15:10|1683|1682.4|1683.2|1682.6|1683.6|1683|1683|1682.4|1336
1617290120000|2021-04-01 15:15:20|1683.4|1682.8|1683.2|1682.6|1683.4|1682.8|1683.2|1682.6|0
1617290130000|2021-04-01 15:15:30|1683|1682.4|1683.2|1682.6|1683.2|1682.6|1683|1682.4|220
1617290140000|2021-04-01 15:15:40|1683||1683.2||1683.2||1683||0
1617290150000|2021-04-01 15:15:50|1682.8|1682.2|1683|1682.6|1683|1682.6|1682.8|1682.2|350
1617290160000|2021-04-01 15:16:00|1683.4|1682.4|1683.2|1682.6|1683.4|1682.8|1683.2|1682.4|406
1617290170000|2021-04-01 15:16:10|1683.4|1682.8|1683.4|1682.8|1683.4|1682.8|1683.4|1682.8|263
1617290180000|2021-04-01 15:16:20|1683.6|1683|1683.8|1683.2|1683.8|1683.2|1683.6|1683|1897
1617290190000|2021-04-01 15:16:30|1683.4|1682.8|1683.6|1683|1683.6|1683|1683|1682.6|886
1617290200000|2021-04-01 15:16:40|1683.8|1683.2|1683.8|1683.2|1683.8|1683.2|1683.8|1683.2|332
1617290210000|2021-04-01 15:16:50|1683.6|1683|1683.4|1682.8|1683.6|1683|1683.4|1682.8|481
1617290220000|2021-04-01 15:17:00|1683.2|1682.6|1682.8|1682.4|1683.2|1682.6|1682.8|1682.2|861
1617290230000|2021-04-01 15:17:10|1683|1682.6|1683.4|1682.8|1683.4|1682.8|1683|1682.6|539
1617290240000|2021-04-01 15:17:20|1683.2|1682.6|1683|1682.6|1683.2|1682.6|1683|1682.4|650
1617290250000|2021-04-01 15:17:30|1683.2|1682.8|1683.2|1682.6|1683.2|1682.8|1683.2|1682.6|0
1617290260000|2021-04-01 15:17:40|1683.4|1682.8|1683.2|1682.6|1683.6|1683|1683.2|1682.6|111
1617290270000|2021-04-01 15:17:50|1683.4|1682.8|1683.4|1682.8|1683.4|1683|1683.4|1682.8|0
1617290280000|2021-04-01 15:18:00|1683.6|1683|1683.4|1682.8|1683.6|1683|1683.4|1682.8|521
1617290290000|2021-04-01 15:18:10|1683.2|1682.4|1682.8|1682.2|1683.2|1682.4|1682.8|1682.2|595
1617290300000|2021-04-01 15:18:20|1682.6|1682|1682.8|1682.4|1682.8|1682.4|1682.6|1682|215
1617290310000|2021-04-01 15:18:30|1682.6|1682|1682.2|1681.6|1682.6|1682|1682.2|1681.6|1072
1617290320000|2021-04-01 15:18:40|1681.8|1681.4|1681.4|1680.8|1681.8|1681.4|1681.4|1680.6|261
1617290330000|2021-04-01 15:18:50|1681|1680.4|1681.2|1680.8|1681.2|1680.8|1681|1680.4|207
1617290340000|2021-04-01 15:19:00|1681.4|1681|1681.4|1680.8|1681.6|1681|1681.4|1680.6|736
1617290350000|2021-04-01 15:19:10|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.6|1681|168
1617290360000|2021-04-01 15:19:20|1681.8|1681.4|1681.4|1680.8|1681.8|1681.4|1681.4|1680.8|430
1617290370000|2021-04-01 15:19:30|1681.6|1681|1681.8|1681.4|1681.8|1681.4|1681.6|1681|158
1617290380000|2021-04-01 15:19:40|1682|1681.6|1682|1681.4|1682.2|1681.6|1681.8|1681.4|0
1617290390000|2021-04-01 15:19:50|1681.8|1681|1681.6|1681|1682|1681|1681.6|1681|187
1617290400000|2021-04-01 15:20:00|1681.2|1680.8|1681.2|1680.6|1681.4|1680.8|1681.2|1680.6|10
1617290410000|2021-04-01 15:20:10|1681|1680.4|1681|1680.4|1681|1680.6|1680.8|1680.4|2291
1617290420000|2021-04-01 15:20:20|1681.4|1680.6|1681.4|1680.8|1681.4|1680.8|1681.4|1680.6|63
1617290430000|2021-04-01 15:20:30|1681.2||1681.4||1681.4||1681.2||330
1617290440000|2021-04-01 15:20:40|1681.2|1681.2|1681.6|1681.2|1681.6|1681.2|1681.2|1681.2|70
1617290450000|2021-04-01 15:20:50|1681.8|1681.4|1681.8|1681.2|1681.8|1681.4|1681.6|1681.2|350
1617290460000|2021-04-01 15:21:00|1681.4|1681|1681.2|1680.8|1681.6|1681|1681.2|1680.8|616
1617290470000|2021-04-01 15:21:10|1681|1680.4|1681|1680.4|1681.2|1680.6|1681|1680.4|145
1617290480000|2021-04-01 15:21:20|1681.2|1680.6|1681.2|1680.6|1681.2|1680.8|1681.2|1680.6|976
1617290490000|2021-04-01 15:21:30|1681|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.6|1432
1617290500000|2021-04-01 15:21:40|1681.2||1681.2||1681.2||1681.2||0
1617290510000|2021-04-01 15:21:50|1681.4|1680.8|1681.4|1680.8|1681.6|1681|1681.4|1680.8|826
1617290520000|2021-04-01 15:22:00|1681.6|1681|1681.4|1680.8|1681.6|1681.2|1681.4|1680.8|1555
1617290530000|2021-04-01 15:22:10|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|572
1617290540000|2021-04-01 15:22:20|1681.6|1681.2|1681.8|1681.2|1681.8|1681.2|1681.6|1681.2|0
1617290550000|2021-04-01 15:22:30|1681.6|1681|1681.6|1681|1681.8|1681|1681.6|1681|588
1617290560000|2021-04-01 15:22:40|1681.2|1680.8|1681|1680.4|1681.2|1680.8|1681|1680.4|673
1617290570000|2021-04-01 15:22:50|1681.2|1680.6|1681.2|1680.8|1681.6|1681|1681.2|1680.6|535
1617290580000|2021-04-01 15:23:00|1681|1680.4|1681|1680.6|1681.2|1680.8|1681|1680.4|624
1617290590000|2021-04-01 15:23:10|1681.2|1680.8|1681.4|1681|1681.4|1681|1681|1680.6|342
1617290600000|2021-04-01 15:23:20|1681.2|1680.8|1681.2|1680.6|1681.2|1680.8|1681.2|1680.6|2033
1617290610000|2021-04-01 15:23:30|1681.4|1680.8|1681.4|1680.8|1681.4|1680.8|1681.4|1680.6|312
1617290620000|2021-04-01 15:23:40|1681|1680.6|1681|1680.6|1681.2|1680.6|1681|1680.6|145
1617290630000|2021-04-01 15:23:50|1681.2||1681.2||1681.2||1681.2||0
1617290640000|2021-04-01 15:24:00|1680.8|1680.4|1681|1680.6|1681|1680.6|1680.6|1680.2|522
1617290650000|2021-04-01 15:24:10|1680.8|1680.4|1680.8|1680.2|1680.8|1680.4|1680.8|1680.2|376
1617290660000|2021-04-01 15:24:20|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.6|1680.2|285
1617290670000|2021-04-01 15:24:30|1681|1680.4|1681|1680.4|1681|1680.4|1680.8|1680.4|223
1617290680000|2021-04-01 15:24:40|1680.6|1680.2|1680.6|1680.2|1680.6|1680.2|1680.6|1680.2|469
1617290690000|2021-04-01 15:24:50|1680.2|1679.8|1680.2|1679.6|1680.4|1679.8|1680.2|1679.6|510
1617290700000|2021-04-01 15:25:00|1680|1679.4|1680|1679.4|1680|1679.4|1680|1679.4|1096
1617290710000|2021-04-01 15:25:10|1680.2|1679.6|1680|1679.6|1680.6|1680|1680|1679.4|1644
1617290720000|2021-04-01 15:25:20|1679.8|1679.2|1679.8|1679.2|1679.8|1679.2|1679.4|1679|365
1617290730000|2021-04-01 15:25:30|1679.6|1679|1679.4|1679|1679.6|1679|1679.4|1679|284
1617290740000|2021-04-01 15:25:40|1679.6|1679.2|1679.4|1679|1679.8|1679.2|1679.4|1679|727
1617290750000|2021-04-01 15:25:50|1679.6|1679.2|1679.6|1679|1679.6|1679.2|1679.6|1679|223
1617290760000|2021-04-01 15:26:00|1679.4|1678.8|1679.2|1678.8|1679.6|1678.8|1679.2|1678.8|152
1617290770000|2021-04-01 15:26:10|1678.8|1678.6|1679|1678.6|1679.2|1678.8|1678.8|1678.4|950
1617290780000|2021-04-01 15:26:20|1678.8|1678.4|1679.2|1678.8|1679.4|1679|1678.8|1678.4|177
1617290790000|2021-04-01 15:26:30|1679.4||1679.4||1679.4||1679.4||0
1617290800000|2021-04-01 15:26:40|1679.6|1679|1679.6|1679.2|1679.6|1679.2|1679.4|1678.8|600
1617290810000|2021-04-01 15:26:50|1679.4|1679|1679.6|1679|1679.6|1679|1679.4|1679|0
1617290820000|2021-04-01 15:27:00|1679.4|1679.2|1679.6|1679|1679.6|1679.2|1679.4|1679|818
1617290830000|2021-04-01 15:27:10|1680|1679.2|1680|1679.4|1680|1679.4|1679.8|1679.2|79
1617290840000|2021-04-01 15:27:20|1679.8|1679.2|1679.8|1679.2|1679.8|1679.4|1679.8|1679.2|0
1617290850000|2021-04-01 15:27:30|1679.6||1679.6||1679.6||1679.6||267
1617290860000|2021-04-01 15:27:40|1679.4|1679|1679.8|1679.2|1679.8|1679.2|1679.4|1679|237
1617290870000|2021-04-01 15:27:50|1680|1679.4|1680.2|1679.6|1680.2|1679.6|1680|1679.4|194
1617290880000|2021-04-01 15:28:00|1680.4|1679.8|1680.2|1679.6|1680.4|1679.8|1680|1679.6|618
1617290890000|2021-04-01 15:28:10|1680|1679.8|1680|1679.6|1680|1679.8|1680|1679.4|209
1617290900000|2021-04-01 15:28:20|1679.8|1679.4|1680|1679.4|1680|1679.4|1679.8|1679.2|655
1617290910000|2021-04-01 15:28:30|1679.6|1679.2|1679.6|1679|1679.6|1679.2|1679.6|1679|467
1617290920000|2021-04-01 15:28:40|1679.8|1679.2|1679.8|1679.2|1680.2|1679.6|1679.4|1678.8|1679
1617290930000|2021-04-01 15:28:50|1679.4|1679|1679.4|1678.6|1679.6|1679|1679.4|1678.6|412
1617290940000|2021-04-01 15:29:00|1679.2|1678.8|1679.4|1678.8|1679.4|1678.8|1679.2|1678.8|920
1617290950000|2021-04-01 15:29:10|1679.8|1679|1679.6|1679|1679.8|1679|1679.6|1679|911
1617290960000|2021-04-01 15:29:20|1679.8|1679.2|1680.2|1679.6|1680.4|1679.6|1679.8|1679.2|149
1617290970000|2021-04-01 15:29:30|1680.6|1680|1680|1679.6|1680.8|1680.2|1680|1679.6|347
1617290980000|2021-04-01 15:29:40|1679.2|1679.4|1679.4|1678.8|1679.8|1679.4|1679.2|1678.8|449
1617290990000|2021-04-01 15:29:50|1679.8|1679|1680.4|1679.6|1680.4|1679.6|1679.6|1678.8|8210
1617692420000|2021-04-06 07:00:20|1694.6|1678|1689.8|1687.4|1694.6|1690.4|1685.2|1678|271887
1617692430000|2021-04-06 07:00:30|1690|1687.2|1691.4|1687.8|1691.8|1690|1686.2|1685.2|16345
1617692440000|2021-04-06 07:00:40|1688.8|1688|1691.6|1689.6|1691.6|1690.2|1688|1686.6|10721
1617692450000|2021-04-06 07:00:50|1691.8|1690|1692.4|1691.4|1692.4|1691.4|1691.8|1690|3776
1617692460000|2021-04-06 07:01:00|1693.2|1691.6|1692.8|1691.6|1694|1693|1692.4|1691.4|10281
1617692470000|2021-04-06 07:01:10|1692.6|1691.8|1694|1693.2|1694|1693.2|1692.4|1691.8|2535
1617692480000|2021-04-06 07:01:20|1693.8|1692.6|1694|1693.6|1695.4|1694.8|1693.4|1692.4|68549
1617692490000|2021-04-06 07:01:30|1694.6|1693.8|1696|1695.2|1696|1695.8|1693.8|1693.4|32541
1617692500000|2021-04-06 07:01:40|1695|1695.4|1694.8|1694|1695.8|1695.4|1694.4|1693.8|25995
1617692510000|2021-04-06 07:01:50|1695|1694.2|1696|1695.8|1696|1695.8|1694.8|1694|30821
1617692520000|2021-04-06 07:02:00|1696.6|1696|1696.6|1695.8|1697.2|1696.8|1696|1695|65220
1617692530000|2021-04-06 07:02:10|1696.8|1695.6|1695|1694.6|1697.6|1696.8|1695|1694.4|21441
1617692540000|2021-04-06 07:02:20|1694.8|1694.4|1694.8|1693.4|1695|1694.6|1693.2|1692.6|27835
1617692550000|2021-04-06 07:02:30|1694.6|1693.2|1693.8|1692.4|1695.6|1694.8|1693.2|1692.4|29549
1617692560000|2021-04-06 07:02:40|1693.6|1692.6|1696.4|1695|1696.4|1696|1693.4|1692.6|11252
1617692570000|2021-04-06 07:02:50|1696.2|1695.2|1692.6|1691.6|1696.2|1695.2|1692.6|1691.4|17125
1617692580000|2021-04-06 07:03:00|1692.8|1691.8|1691.8|1690.8|1693.8|1693.4|1691.2|1690.2|8609
1617692590000|2021-04-06 07:03:10|1692.2|1691|1692.6|1691.6|1693.8|1693|1692.2|1691|14814
1617692600000|2021-04-06 07:03:20|1692.8|1691.8|1692|1691|1693.2|1692.2|1691.2|1690.4|5887
1617692610000|2021-04-06 07:03:30|1691.8|1690.8|1691|1690.2|1691.8|1690.8|1690.6|1690|6978
1617692620000|2021-04-06 07:03:40|1691.2|1690.6|1689.8|1688.2|1691.2|1690.8|1689.4|1687.8|8795
1617692630000|2021-04-06 07:03:50|1689.6|1688|1689|1688|1689.6|1688.2|1688.8|1687.8|1224
1617692640000|2021-04-06 07:04:00|1689.2|1688.2|1690.2|1689.2|1690.6|1689.8|1688.8|1688.2|19558
1617692650000|2021-04-06 07:04:10|1690|1689.4|1690.6|1689.8|1690.6|1689.8|1689.8|1688.6|1824
1617692660000|2021-04-06 07:04:20|1690.4|1689.6|1691|1690.2|1691|1690.2|1690.2|1689.2|1751
1617692670000|2021-04-06 07:04:30|1690.8|1690.4|1692.4|1691.6|1692.4|1691.6|1690.8|1690|8207
1617692680000|2021-04-06 07:04:40|1692.2|1691.4|1692|1691.6|1693|1692|1691.4|1690.4|2689
1617692690000|2021-04-06 07:04:50|1693|1691.4|1691.4|1690.2|1694.2|1692.2|1691.4|1690.2|5015
1617692700000|2021-04-06 07:05:00|1691.6|1690.4|1689.4|1688.6|1691.6|1690.6|1689.4|1688.4|21536
1617692710000|2021-04-06 07:05:10|1689.6|1688.8|1688.8|1688|1690.2|1689.2|1688.2|1687.4|2963
1617692720000|2021-04-06 07:05:20|1689|1687.8|1688|1686.6|1689|1687.8|1687.2|1686.4|3031
1617692730000|2021-04-06 07:05:30|1687.8|1686.4|1689.2|1688.2|1689.4|1688.2|1687.2|1686.4|3752
1617692740000|2021-04-06 07:05:40|1690|1688.4|1690|1688.8|1690.8|1689.6|1689.8|1688.2|2967
1617692750000|2021-04-06 07:05:50|1690.2|1689|1689.6|1689|1690.2|1689|1689.6|1688.8|1115
1617692760000|2021-04-06 07:06:00|1689.8|1689.2|1689.8|1689.2|1689.8|1689.2|1689.2|1688.6|2363
1617692770000|2021-04-06 07:06:10|1689.6|1689|1689.8|1688.6|1690|1689.6|1689.6|1688.6|2002
1617692780000|2021-04-06 07:06:20|1689.6|1688.8|1689.6|1688.6|1689.6|1689.6|1689|1688|6118
1617692790000|2021-04-06 07:06:30|1690|1689.6|1690.6|1689.8|1690.8|1690.2|1690|1688.8|10682
1617692800000|2021-04-06 07:06:40|1690.8|1689.6|1691|1690.2|1691.4|1690.6|1690|1689.6|10431
1617692810000|2021-04-06 07:06:50|1691.2|1690|1692|1691|1692|1691|1690.2|1689.8|8816
1617692820000|2021-04-06 07:07:00|1692.4|1691.2|1692.6|1692.2|1693|1692.4|1692.4|1691.2|5123
1617692830000|2021-04-06 07:07:10|1692.8|1692.4|1692.6|1692|1694|1693|1692.6|1692|9490
1617692840000|2021-04-06 07:07:20|1692.8|1692.2|1692.8|1692.4|1692.8|1692.4|1692.8|1692.2|2530
1617692850000|2021-04-06 07:07:30|1693.2|1692.6|1693.8|1692.8|1693.8|1692.8|1693.2|1692.4|3492
1617692860000|2021-04-06 07:07:40|1694|1693|1692.8|1692.2|1694.4|1693.6|1692.8|1692.2|7043
1617692870000|2021-04-06 07:07:50|1692.6|1692|1692.6|1692.4|1692.6|1692.4|1692.6|1692|48
1617692880000|2021-04-06 07:08:00|1692.4|1692|1692|1690.6|1692.4|1692|1691.4|1690.4|2797
1617692890000|2021-04-06 07:08:10|1691.4|1690.8|1691.2|1690.6|1691.4|1690.8|1691|1690|5100
1617692900000|2021-04-06 07:08:20|1691|1690.2|1691.6|1690.8|1691.8|1690.8|1690.8|1690|12570
1617692910000|2021-04-06 07:08:30|1691.4|1690.6|1691.4|1690.4|1692.4|1691.4|1690.8|1690|8993
1617692920000|2021-04-06 07:08:40|1690.4|1690.2|1691.4|1690.4|1691.4|1690.4|1690.4|1690.2|815
1617692930000|2021-04-06 07:08:50||1690.2||1690.6||1691||1690.2|500
1617692940000|2021-04-06 07:09:00|1691.6|1690.8|1692.6|1691.8|1692.6|1692|1691.4|1690.8|379
1617692950000|2021-04-06 07:09:10|1692.4|1692|1692.8|1692.4|1693|1692.4|1692|1691|1131
1617692960000|2021-04-06 07:09:20|1693|1692.6|1694.6|1693.8|1694.6|1694|1693|1692.6|6909
1617692970000|2021-04-06 07:09:30|1694.4|1693.6|1695.4|1694.6|1695.4|1694.8|1694|1693.2|33975
1617692980000|2021-04-06 07:09:40|1695|1694.4|1694.2|1693.4|1695|1694.4|1693.4|1693.2|5788
1617692990000|2021-04-06 07:09:50|1694|1693.2|1694.2|1693.6|1694.2|1693.8|1693.8|1693.2|2684
1617693000000|2021-04-06 07:10:00|1694|1693.4|1693.2|1692.4|1694|1693.4|1692.8|1692|3422
1617693010000|2021-04-06 07:10:10|1693|1692|1693.2|1692.4|1693.2|1692.4|1691.8|1691|18780
1617693020000|2021-04-06 07:10:20|1693.4|1692.2|1693|1692.2|1694|1693.4|1693|1692.2|3279
1617693030000|2021-04-06 07:10:30|1692.8|1692|1691|1690.2|1693|1692.2|1690.4|1690|3607
1617693040000|2021-04-06 07:10:40|1691.4|1690.4|1690.6|1690|1691.4|1690.6|1690.6|1690|1459
1617693050000|2021-04-06 07:10:50|1690.8|1690.6|1691|1690.2|1691.4|1690.8|1690.6|1690|3692
1617693060000|2021-04-06 07:11:00|1691.4|1690.4|1690.4|1690|1691.4|1690.6|1690.4|1690|4562
1617693070000|2021-04-06 07:11:10|1690.2|1689.8|1689.4|1688.8|1690.4|1690|1689.2|1688.6|30062
1617693080000|2021-04-06 07:11:20|1689.2|1688.6|1690.4|1689.8|1690.6|1689.8|1689.2|1688.4|400
1617693090000|2021-04-06 07:11:30|1690.2|1689.6|1690.2|1689.8|1690.4|1689.8|1690|1689.4|203
1617693100000|2021-04-06 07:11:40|1690.4|1690|1690.6|1690|1691|1690.4|1690.4|1690|8135
1617693110000|2021-04-06 07:11:50|1690.4|1689.8|1690.6|1690|1690.6|1690|1690|1689.4|1013
1617693120000|2021-04-06 07:12:00|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.2|1689.8|2496
1617693130000|2021-04-06 07:12:10|1690.8|1690.4|1691.6|1691|1691.6|1691.2|1690.8|1690.4|2231
1617693140000|2021-04-06 07:12:20|1691.8|1690.8|1692|1691.4|1692.4|1692|1691.6|1690.8|2330
1617693150000|2021-04-06 07:12:30|1692.2|1691.6|1691.6|1690.8|1692.2|1691.6|1691.6|1690.8|2024
1617693160000|2021-04-06 07:12:40|1691.4|1690.6|1691.4|1690.8|1691.8|1691|1691.2|1690.4|1330
1617693170000|2021-04-06 07:12:50|1691.2|1690.6|1690.6|1690|1691.4|1690.8|1690.6|1690|1462
1617693180000|2021-04-06 07:13:00|1690.8|1690.2|1691.2|1691|1691.4|1691|1690.8|1690.2|1204
1617693190000|2021-04-06 07:13:10|1691.6|1691.2|1691.4|1690.8|1691.6|1691.2|1690.8|1690.4|3601
1617693200000|2021-04-06 07:13:20|1691.6|1691|1690.6|1690.2|1691.8|1691|1690.4|1690|582
1617693210000|2021-04-06 07:13:30|1690|1690|1690.2|1689.6|1690.2|1690|1689|1688.6|7355
1617693220000|2021-04-06 07:13:40|1690|1689.4|1690.2|1689.6|1690.2|1689.6|1689.8|1689|988
1617693230000|2021-04-06 07:13:50|1690|1689.4|1690|1689.4|1690.2|1689.6|1689.6|1689.2|1923
1617693240000|2021-04-06 07:14:00|1689.8|1689.2|1689.8|1689.4|1690|1689.4|1689.8|1689.2|0
1617693250000|2021-04-06 07:14:10|1690|1689.2|1689.6|1689.2|1690.2|1689.8|1689.4|1689.2|884
1617693260000|2021-04-06 07:14:20|1689.4|1689|1687.8|1687.4|1689.4|1689|1687.6|1687|6349
1617693270000|2021-04-06 07:14:30|1687.6|1687.2|1688.6|1688|1688.6|1688|1687.4|1687|2101
1617693280000|2021-04-06 07:14:40|1688.4|1687.6|1688.4|1687.6|1688.4|1688|1688|1687.2|221
1617693290000|2021-04-06 07:14:50|1688.6|1687.8|1688.8|1688|1689|1688.4|1688.6|1687.8|0
1617693300000|2021-04-06 07:15:00|1689|1688.2|1689.6|1688.8|1689.6|1689.2|1688.6|1688|310
1617693310000|2021-04-06 07:15:10|1689.4|1688.6|1688.6|1688.2|1689.4|1688.6|1688.6|1688.2|270
1617693320000|2021-04-06 07:15:20|1688.4|1688.4|1688.4|1688|1688.4|1688.4|1688.4|1688|924
1617693330000|2021-04-06 07:15:30|1688.6|1688.2|1688.2|1687.6|1688.6|1688.2|1688|1687.6|2763
1617693340000|2021-04-06 07:15:40|1688.4|1687.8|1688.8|1688.4|1689.2|1688.6|1688.4|1687.8|506
1617693350000|2021-04-06 07:15:50|1689.2|1688.6|1689.4|1688.8|1689.6|1689.2|1689|1688.6|1183
1617693360000|2021-04-06 07:16:00|1689.6|1689|1690|1689.4|1690|1689.6|1689.2|1689|15034
1617693370000|2021-04-06 07:16:10|1689.8|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689|1356
1617693380000|2021-04-06 07:16:20|1689.4|1689.2|1691|1690.6|1691.4|1690.8|1689.4|1689.2|2465
1617693390000|2021-04-06 07:16:30|1691.2|1690.8|1691|1690.4|1691.2|1691|1690.8|1690.2|1008
1617693400000|2021-04-06 07:16:40|1690.8|1690.6|1690.8|1690.2|1690.8|1690.6|1690.6|1690|0
1617693410000|2021-04-06 07:16:50|1691|1690.4|1689.8|1689.2|1691|1690.6|1689.8|1689.2|3154
1617693420000|2021-04-06 07:17:00|1690|1689.4|1690.2|1689.6|1690.4|1690|1690|1689.4|499
1617693430000|2021-04-06 07:17:10|1690|1689.4|1690.4|1690|1690.4|1690.2|1689.8|1689.4|1933
1617693440000|2021-04-06 07:17:20|1690.6|1690.2|1690.8|1690.4|1691|1690.6|1690.4|1690|2226
1617693450000|2021-04-06 07:17:30|1691|1690.2|1690.4|1690|1691|1690.6|1690.2|1690|1239
1617693460000|2021-04-06 07:17:40|1690.6|1690.2|1691|1690.6|1691.2|1690.8|1690.6|1690.2|1278
1617693470000|2021-04-06 07:17:50|1690.8|1690.4|1690.6|1690.2|1691|1690.8|1690.6|1690.2|2880
1617693480000|2021-04-06 07:18:00|1690.4|1690.4|1691|1690.6|1691.2|1690.8|1690.4|1690.2|1707
1617693490000|2021-04-06 07:18:10|1690.8|1690.4|1690.6|1690.2|1691.2|1690.8|1690.4|1690|1306
1617693500000|2021-04-06 07:18:20|1690.8|1690.4|1691.2|1690.8|1691.4|1691.2|1690.2|1690|2277
1617693510000|2021-04-06 07:18:30|1691|1690.6|1690.8|1690.4|1691|1690.6|1690.8|1690.2|0
1617693520000|2021-04-06 07:18:40|1690.6|1690.2|1690.8|1690.4|1690.8|1690.4|1690.2|1690|1609
1617693530000|2021-04-06 07:18:50|1690.6|1690.2|1689.2|1688.8|1690.6|1690.4|1689|1688.8|13714
1617693540000|2021-04-06 07:19:00|1689|1689|1689.4|1689|1689.6|1689.4|1689|1689|1052
1617693550000|2021-04-06 07:19:10|1689.2|1688.8|1689.4|1689|1689.6|1689.2|1689|1688.8|987
1617693560000|2021-04-06 07:19:20|1689.2|1688.8|1689.8|1689.4|1690.2|1689.8|1689.2|1688.8|0
1617693570000|2021-04-06 07:19:30|1689.6|1689.2|1690.6|1690.2|1690.8|1690.6|1689.6|1689.2|6827
1617693580000|2021-04-06 07:19:40|1690.8|1690|1690.2|1689.6|1690.8|1690|1690.2|1689.6|420
1617693590000|2021-04-06 07:19:50|1690.4|1690|1690|1689.6|1690.4|1690.2|1690|1689.6|0
1617693600000|2021-04-06 07:20:00|1690.2|1689.4|1690|1689.4|1690.2|1689.6|1689.8|1689.4|0
1617693610000|2021-04-06 07:20:10|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1690|1689.4|80
1617693620000|2021-04-06 07:20:20|1689.8|1689.4|1690|1689.8|1690.2|1689.8|1689.6|1689.2|646
1617693630000|2021-04-06 07:20:30|1690.2|1689.6|1689|1688.6|1690.2|1689.8|1689|1688.6|6808
1617693640000|2021-04-06 07:20:40|1688.8|1688.4|1689.4|1689|1689.6|1689.2|1688.8|1688.4|2687
1617693650000|2021-04-06 07:20:50|1689.2|1688.8|1690.2|1689.8|1690.4|1690.2|1689.2|1688.8|5514
1617693660000|2021-04-06 07:21:00|1690|1689.6|1690.4|1690|1690.6|1690|1689.6|1689.4|1990
1617693670000|2021-04-06 07:21:10|1690.2|1689.8|1690.4|1690.2|1690.6|1690.2|1690|1689.6|5556
1617693680000|2021-04-06 07:21:20|1690.6|1690.4|1690.8|1690.6|1691|1690.6|1690.6|1690.4|1550
1617693690000|2021-04-06 07:21:30|1691|1690.8|1690.8|1690.4|1691.2|1691|1690.4|1690.2|8476
1617693700000|2021-04-06 07:21:40|1691|1690.6|1691.2|1690.8|1691.2|1691|1691|1690.6|1019
1617693710000|2021-04-06 07:21:50|1691|1690.6|1690.2|1689.8|1691|1690.6|1690|1689.6|4162
1617693720000|2021-04-06 07:22:00|1690|1690|1689.8|1689.4|1690|1690|1689.4|1689|2277
1617693730000|2021-04-06 07:22:10|1690|1689.6|1689.2|1688.8|1690|1689.6|1689.2|1688.8|2171
1617693740000|2021-04-06 07:22:20|1689.4|1689|1690|1689.4|1690|1689.8|1689.2|1689|4268
1617693750000|2021-04-06 07:22:30|1689.8|1689.6|1690.4|1690|1690.4|1690|1689.8|1689.6|5217
1617693760000|2021-04-06 07:22:40|1690.2|1689.8|1690.4|1690.2|1690.6|1690.4|1690|1689.8|1505
1617693770000|2021-04-06 07:22:50|1690.2|1690|1691.2|1690.8|1691.2|1691|1690.2|1690|1523
1617693780000|2021-04-06 07:23:00|1691.4|1691|1691.8|1691.2|1692|1691.6|1691.2|1690.8|2786
1617693790000|2021-04-06 07:23:10|1691.6|1691.4|1691.2|1690.8|1691.6|1691.4|1691|1690.8|1751
1617693800000|2021-04-06 07:23:20|1691.4|1691|1691.2|1690.8|1691.8|1691.4|1691.2|1690.8|2724
1617693810000|2021-04-06 07:23:30|1691.4|1691|1691.4|1690.8|1691.4|1691|1690.8|1690.4|7583
1617693820000|2021-04-06 07:23:40|1691.2|1690.6|1691.2|1690.6|1691.2|1690.8|1690.8|1690.6|818
1617693830000|2021-04-06 07:23:50|1691.4|1690.8|1691.6|1691.4|1691.8|1691.4|1691.4|1690.8|1158
1617693840000|2021-04-06 07:24:00|1691.8|1691.6|1693|1692.6|1693|1692.8|1691.6|1691.6|4854
1617693850000|2021-04-06 07:24:10|1692.8|1692.8|1694|1693.6|1694|1693.8|1692.8|1692.6|18167
1617693860000|2021-04-06 07:24:20|1693.8|1693.8|1693.6|1693.4|1694|1693.8|1693.6|1693.4|4493
1617693870000|2021-04-06 07:24:30|1693.4|1693.2|1693.6|1693.2|1693.8|1693.4|1693.4|1693|844
1617693880000|2021-04-06 07:24:40|1693.8|1693.4|1693.6|1693|1694|1693.6|1693.6|1693|1429
1617693890000|2021-04-06 07:24:50|1693.4|1692.8|1692.8|1692.4|1693.4|1692.8|1692.6|1692.4|3068
1617693900000|2021-04-06 07:25:00|1693|1692.6|1692.4|1692.2|1693.2|1693|1691.8|1691.2|4807
1617693910000|2021-04-06 07:25:10|1692.2|1692|1693.8|1693.4|1693.8|1693.4|1692.2|1692|1111
1617693920000|2021-04-06 07:25:20|1693.6|1693.2|1693.6|1693|1693.8|1693.6|1693.4|1693|2591
1617693930000|2021-04-06 07:25:30|1693.4|1693.2|1692.4|1692|1693.4|1693.2|1692.2|1691.8|10934
1617693940000|2021-04-06 07:25:40|1692.6|1692.2|1692.8|1692.6|1693.2|1692.8|1692.6|1692.2|1518
1617693950000|2021-04-06 07:25:50|1693|1692.8|1692.2|1691.8|1693.2|1692.8|1691.8|1691.6|5863
1617693960000|2021-04-06 07:26:00|1692|1691.6|1692.8|1692.4|1692.8|1692.4|1692|1691.6|550
1617693970000|2021-04-06 07:26:10|1692.6|1692.2|1693|1692.8|1693|1692.8|1692.4|1692.2|2728
1617693980000|2021-04-06 07:26:20|1692.8|1692.6|1693|1692.8|1693|1692.8|1692.6|1692.4|2557
1617693990000|2021-04-06 07:26:30|1692.8|1692.6|1693.4|1693.2|1693.4|1693.2|1692.8|1692.6|12333
1617694000000|2021-04-06 07:26:40|1693.2|1693|1693.4|1693|1693.4|1693|1693.2|1693|822
1617694010000|2021-04-06 07:26:50|1693.6|1693.2|1693.8|1693.4|1694|1693.6|1693.6|1693.2|4433
1617694020000|2021-04-06 07:27:00|1694|1693.6|1694.2|1693.8|1694.2|1694|1694|1693.6|1041
1617694030000|2021-04-06 07:27:10|1694|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.4|1214
1617694040000|2021-04-06 07:27:20|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1693.8|1693.6|790
1617694050000|2021-04-06 07:27:30|1694.6|1694.2|1695|1694.6|1695|1694.8|1694.6|1694.2|1822
1617694060000|2021-04-06 07:27:40|1694.8|1694.4|1694.4|1694.2|1694.8|1694.4|1694.4|1694.2|1813
1617694070000|2021-04-06 07:27:50|1694.6|1694|1694.6|1694|1694.6|1694|1694.4|1694|5060
1617694080000|2021-04-06 07:28:00|1694.8|1694.2|1694.8|1694.4|1694.8|1694.4|1694.6|1694.2|29
1617694090000|2021-04-06 07:28:10|1694.6|1694.2|1694.4|1694.2|1694.6|1694.2|1694.4|1694.2|436
1617694100000|2021-04-06 07:28:20|1694.2|1694|1693.4|1693|1694.4|1694|1693.4|1692.8|2400
1617694110000|2021-04-06 07:28:30|1693.2|1693.2|1693.2|1692.8|1693.2|1693.2|1692.8|1692.4|2876
1617694120000|2021-04-06 07:28:40|1693|1692.6|1693.4|1693|1693.4|1693|1692.8|1692.6|296
1617694130000|2021-04-06 07:28:50|1693.2|1692.8|1693|1692.6|1693.4|1693|1692.8|1692.4|0
1617694140000|2021-04-06 07:29:00|1693.2|1692.8|1693.6|1693.2|1694|1693.6|1693.2|1692.8|1159
1617694150000|2021-04-06 07:29:10|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693|0
1617694160000|2021-04-06 07:29:20|1693.6|1693.2|1693.4|1693|1693.6|1693.4|1693.2|1692.8|3169
1617694170000|2021-04-06 07:29:30|1693.2|1693.2|1693.2|1692.8|1693.2|1693.2|1693|1692.8|1371
1617694180000|2021-04-06 07:29:40|1693.4|1693|1694.2|1693.8|1694.2|1693.8|1693.4|1693|5033
1617694190000|2021-04-06 07:29:50|1694|1693.6|1694|1693.6|1694.2|1694|1693.8|1693.6|1313
1617694200000|2021-04-06 07:30:00|1694.2|1693.8|1694|1693.8|1694.6|1694.4|1694|1693.6|1514
1617694210000|2021-04-06 07:30:10|1694.2|1693.6|1694.2|1693.8|1694.4|1694|1693.8|1693.6|2291
1617694220000|2021-04-06 07:30:20|1694|1693.6|1693.8|1693.4|1694|1693.6|1693.6|1693.4|1953
1617694230000|2021-04-06 07:30:30|1693.6|1693.2|1693.2|1692.8|1693.6|1693.4|1693.2|1692.8|835
1617694240000|2021-04-06 07:30:40|1693.4|1693|1693.4|1693|1693.6|1693.2|1692.8|1692.4|20156
1617694250000|2021-04-06 07:30:50|1693.6|1693.2|1693.4|1693|1693.8|1693.4|1693.2|1693|11112
1617694260000|2021-04-06 07:31:00|1693.2|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|1199
1617694270000|2021-04-06 07:31:10|1693.4|1693|1693.4|1693|1693.6|1693.4|1693.2|1692.8|173
1617694280000|2021-04-06 07:31:20|1693.6|1693.2|1693.4|1693.2|1693.6|1693.4|1693.2|1693|400
1617694290000|2021-04-06 07:31:30|1693.2|1693|1693.4|1693|1693.6|1693.4|1693.2|1693|927
1617694300000|2021-04-06 07:31:40|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1692.8|1692.6|1301
1617694310000|2021-04-06 07:31:50|1693.2|1692.8|1693.6|1693|1693.6|1693.2|1693.2|1692.8|714
1617694320000|2021-04-06 07:32:00|1693.4|1693.2|1693.2|1692.8|1693.4|1693.2|1693.2|1692.8|45
1617694330000|2021-04-06 07:32:10|1693.4|1693|1693.4|1693.2|1693.8|1693.4|1693.4|1692.8|1123
1617694340000|2021-04-06 07:32:20|1693.2|1693|1692|1691.8|1693.4|1693|1692|1691.8|3239
1617694350000|2021-04-06 07:32:30|1691.8|1691.6|1692.4|1692|1692.4|1692|1691.8|1691.4|1087
1617694360000|2021-04-06 07:32:40||1691.8||1692||1692.2||1691.8|1120
1617694370000|2021-04-06 07:32:50|1692.2|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692|0
1617694380000|2021-04-06 07:33:00|1692.6|1692.4|1693.6|1693.4|1693.6|1693.4|1692.6|1692.4|1420
1617694390000|2021-04-06 07:33:10|1693.4|1693.2|1693.4|1693.2|1693.8|1693.4|1693.2|1693|5867
1617694400000|2021-04-06 07:33:20|1693.2|1693|1693.2|1692.8|1693.2|1693|1693|1692.6|596
1617694410000|2021-04-06 07:33:30|1693|1692.6|1693.4|1693|1693.4|1693|1692.8|1692.6|575
1617694420000|2021-04-06 07:33:40|1693.2|1693.2|1693.2|1693|1693.2|1693.2|1693.2|1693|173
1617694430000|2021-04-06 07:33:50|1693.4|1693.2|1694.2|1693.8|1694.4|1694|1693.4|1693|8620
1617694440000|2021-04-06 07:34:00|1694|1693.6|1694|1693.6|1694|1693.8|1694|1693.6|0
1617694450000|2021-04-06 07:34:10|1694.2||1694.2||1694.2||1693.8||500
1617694460000|2021-04-06 07:34:20|1694|1693.8|1694.2|1694|1694.4|1694.2|1693.8|1693.6|469
1617694470000|2021-04-06 07:34:30|1694.4|1693.8|1694.2|1693.8|1694.4|1694|1694|1693.8|501
1617694480000|2021-04-06 07:34:40|1694.4|1694|1693.8|1693.6|1695|1694.8|1693.8|1693.6|3242
1617694490000|2021-04-06 07:34:50|1693.6|1693.4|1693.8|1693.4|1694|1693.6|1693.2|1693|1404
1617694500000|2021-04-06 07:35:00|1694|1693.6|1694.2|1693.8|1694.4|1694|1694|1693.6|1973
1617694510000|2021-04-06 07:35:10|1694|1694|1694.2|1694|1694.2|1694|1694|1694|412
1617694520000|2021-04-06 07:35:20|1694|1693.8|1694.6|1694.2|1694.8|1694.4|1694|1693.6|2950
1617694530000|2021-04-06 07:35:30|1694.4|1694|1694.2|1694|1694.4|1694.2|1694|1693.8|2405
1617694540000|2021-04-06 07:35:40|1694.4|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|0
1617694550000|2021-04-06 07:35:50|1694.2||1694.4||1694.4||1694.2||50
1617694560000|2021-04-06 07:36:00|1694.2|1694.2|1694.4|1694.2|1694.6|1694.4|1694.2|1694|1057
1617694570000|2021-04-06 07:36:10|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.6|1694.2|1099
1617694580000|2021-04-06 07:36:20|1694.8|1694.4|1694.8|1694.6|1695|1694.8|1694.8|1694.4|8349
1617694590000|2021-04-06 07:36:30|1695|1694.8|1695.2|1694.8|1695.4|1695.2|1694.8|1694.8|31685
1617694600000|2021-04-06 07:36:40|1695|1695|1695.2|1694.8|1695.4|1695|1695|1694.8|968
1617694610000|2021-04-06 07:36:50|1695|1695|1696|1695.8|1696.2|1696|1695|1694.8|5932
1617694620000|2021-04-06 07:37:00|1695.8|1695.6|1696.2|1695.8|1696.2|1696|1695.8|1695.4|1990
1617694630000|2021-04-06 07:37:10|1696.4|1696|1696.2|1695.8|1696.4|1696|1696.2|1695.8|0
1617694640000|2021-04-06 07:37:20|1696.4|1696|1696.6|1696.2|1696.8|1696.6|1696.2|1696|6999
1617694650000|2021-04-06 07:37:30|1696.4|1696.4|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|281
1617694660000|2021-04-06 07:37:40|1696.4|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|748
1617694670000|2021-04-06 07:37:50|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.6|5255
1617694680000|2021-04-06 07:38:00|1696.8|1696.4|1696|1695.6|1696.8|1696.4|1695.8|1695.6|2267
1617694690000|2021-04-06 07:38:10|1695.8|1695.8|1696.4|1696.2|1696.4|1696.2|1695.8|1695.8|457
1617694700000|2021-04-06 07:38:20|1696.2|1696|1696.6|1696.2|1696.6|1696.2|1696.2|1696|400
1617694710000|2021-04-06 07:38:30||1696.4||1696.2||1696.4||1696.2|800
1617694720000|2021-04-06 07:38:40|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.2|1696|845
1617694730000|2021-04-06 07:38:50|1696.6|1696.4|1697|1696.6|1697|1696.8|1696.6|1696|729
1617694740000|2021-04-06 07:39:00|1696.8|1696.4|1696.8|1696.4|1697|1696.4|1696.6|1696.4|2477
1617694750000|2021-04-06 07:39:10|1697|1696.6|1696.6|1696.2|1697|1696.8|1696.6|1696.2|3417
1617694760000|2021-04-06 07:39:20|1696.4|1696.4|1696.6|1696.4|1696.8|1696.4|1696.4|1696.2|2868
1617694770000|2021-04-06 07:39:30|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.4|2750
1617694780000|2021-04-06 07:39:40|1696.8|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|281
1617694790000|2021-04-06 07:39:50|1696.8|1696.6|1696.6|1696.2|1696.8|1696.6|1696.4|1696.2|1568
1617694800000|2021-04-06 07:40:00|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.8|1696|356
1617694810000|2021-04-06 07:40:10|1697|1696.8|1697|1696.6|1697|1696.8|1697|1696.6|735
1617694820000|2021-04-06 07:40:20|1696.8|1696.8|1696.6|1696.4|1696.8|1696.8|1696.6|1696.2|4490
1617694830000|2021-04-06 07:40:30|1696.8|1696.6|1697|1696.4|1697|1696.6|1696.8|1696.4|512
1617694840000|2021-04-06 07:40:40|1696.8|1696.2|1696|1695.8|1696.8|1696.2|1695.8|1695.4|2747
1617694850000|2021-04-06 07:40:50||1695.6||1695.8||1695.8||1695.6|129
1617694860000|2021-04-06 07:41:00|1696.2|1696|1696.2|1695.8|1696.2|1696|1696|1695.8|2532
1617694870000|2021-04-06 07:41:10|1696|1695.6|1696.2|1696|1696.2|1696|1696|1695.6|1811
1617694880000|2021-04-06 07:41:20|1696.4|1695.8|1696|1695.8|1696.4|1696|1696|1695.6|0
1617694890000|2021-04-06 07:41:30|1695.8|1695.6|1696|1695.8|1696|1695.8|1695.8|1695.6|515
1617694900000|2021-04-06 07:41:40|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|834
1617694910000|2021-04-06 07:41:50|1696.4|1696.2|1696.4|1695.8|1696.4|1696.2|1696|1695.8|1545
1617694920000|2021-04-06 07:42:00|1696||1696||1696||1696||555
1617694930000|2021-04-06 07:42:10|1695.8|1695.6|1695.8|1695.4|1696.2|1696|1695.4|1695.2|6241
1617694940000|2021-04-06 07:42:20|1695.6|1695.2|1695.8|1695.4|1696|1695.6|1695.4|1695.2|4371
1617694950000|2021-04-06 07:42:30|1696|1695.6|1695.8|1695.6|1696|1695.8|1695.8|1695.6|500
1617694960000|2021-04-06 07:42:40|1696|1695.8|1696.2|1696|1696.6|1696.4|1696|1695.8|4233
1617694970000|2021-04-06 07:42:50|1696|1695.8|1696.6|1696.2|1696.6|1696.2|1696|1695.8|1390
1617694980000|2021-04-06 07:43:00|1696.8|1696.4|1697|1696.4|1697|1696.6|1696.6|1696.2|627
1617694990000|2021-04-06 07:43:10|1696.6|1696.6|1697|1696.6|1697.4|1697|1696.6|1696.4|8778
1617695000000|2021-04-06 07:43:20|1696.8|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|58
1617695010000|2021-04-06 07:43:30|1697.2|1697|1696.8|1696.4|1697.2|1697|1696.6|1696.4|7183
1617695020000|2021-04-06 07:43:40|1697|1696.6|1697|1696.6|1697.2|1697|1697|1696.6|1258
1617695030000|2021-04-06 07:43:50|1697.2|1696.8|1697|1696.8|1697.2|1697|1697|1696.8|520
1617695040000|2021-04-06 07:44:00|1697.2|1697|1697.6|1697.2|1697.6|1697.4|1697|1696.8|295
1617695050000|2021-04-06 07:44:10|1697.8|1697.4|1697.8|1697.6|1698|1697.8|1697.6|1697.4|1931
1617695060000|2021-04-06 07:44:20|1698|1697.4|1697.6|1697.2|1698|1697.6|1697.4|1697.2|1683
1617695070000|2021-04-06 07:44:30|1697.4|1697|1697|1696.8|1697.4|1697|1696.8|1696.6|1755
1617695080000|2021-04-06 07:44:40|1697.2|1697|1697|1696.8|1697.2|1697|1697|1696.8|313
1617695090000|2021-04-06 07:44:50|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|734
1617695100000|2021-04-06 07:45:00|1697.4|1697|1697.6|1697.2|1697.6|1697.4|1697.4|1697|350
1617695110000|2021-04-06 07:45:10|1697.4|1697|1697|1696.8|1697.4|1697.2|1697|1696.8|3553
1617695120000|2021-04-06 07:45:20|1697.2|1697|1696.2|1696|1697.2|1697|1696|1695.8|1691
1617695130000|2021-04-06 07:45:30|1696|1695.8|1696|1695.8|1696.2|1695.8|1695.8|1695.6|644
1617695140000|2021-04-06 07:45:40|1695.8|1695.6|1695.8|1695.4|1696|1695.6|1695.6|1695.4|2199
1617695150000|2021-04-06 07:45:50|1695.6||1695.8||1695.8||1695.6||0
1617695160000|2021-04-06 07:46:00|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|8636
1617695170000|2021-04-06 07:46:10|1695.6|1695.2|1695|1694.6|1695.6|1695.2|1695|1694.6|3469
1617695190000|2021-04-06 07:46:30|1694.8|1694.4|1695.2|1694.8|1695.2|1694.8|1694.6|1694.2|1911
1617695200000|2021-04-06 07:46:40|1695|1694.6|1694.8|1694.4|1695.2|1694.6|1694.6|1694.4|845
1617695210000|2021-04-06 07:46:50|1694.6|1694.6|1694.8|1694.6|1694.8|1694.6|1694.6|1694.6|207
1617695220000|2021-04-06 07:47:00|1695|1694.8|1695|1694.6|1695.8|1695.4|1694.8|1694.6|3052
1617695230000|2021-04-06 07:47:10|1694.8|1694.4|1694.4|1694|1694.8|1694.4|1694.4|1694|1969
1617695240000|2021-04-06 07:47:20|1694.2|1694.2|1693.8|1693.4|1694.4|1694.2|1693.6|1693.4|1500
1617695250000|2021-04-06 07:47:30|1694|1693.6|1694.4|1694|1694.4|1694.2|1694|1693.6|1930
1617695260000|2021-04-06 07:47:40|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694|5400
1617695270000|2021-04-06 07:47:50|1694.8|1694.4|1694.4|1694|1694.8|1694.6|1694|1693.8|2376
1617695280000|2021-04-06 07:48:00|1694.6|1694.2|1695|1694.8|1695.2|1695|1694.4|1694.2|3513
1617695290000|2021-04-06 07:48:10|1694.8|1694.6|1694.6|1694.4|1695|1694.8|1694.6|1694.4|1545
1617695300000|2021-04-06 07:48:20|1694.4|1694.2|1694.6|1694.2|1694.6|1694.2|1694.2|1694|1138
1617695310000|2021-04-06 07:48:30|1694.8|1694.4|1694.8|1694.4|1695|1694.8|1694.6|1694.4|1194
1617695320000|2021-04-06 07:48:40|1694.6|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694.2|148
1617695330000|2021-04-06 07:48:50|1694.4|1694.4|1694.8|1694.6|1695|1694.6|1694.4|1694.4|1735
1617695340000|2021-04-06 07:49:00|1695|1694.4|1694.8|1694.4|1695.2|1695|1694.8|1694.4|322
1617695350000|2021-04-06 07:49:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|1639
1617695360000|2021-04-06 07:49:20|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|10
1617695370000|2021-04-06 07:49:30|1694.4|1694.4|1694.2|1694|1694.6|1694.4|1694.2|1694|1213
1617695380000|2021-04-06 07:49:40|1694|1693.8|1694.4|1694|1694.4|1694.2|1693.6|1693.4|4761
1617695390000|2021-04-06 07:49:50|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.2|1694|1435
1617695400000|2021-04-06 07:50:00|1694.4|1694|1694.4|1694|1694.4|1694|1694.4|1694|200
1617695410000|2021-04-06 07:50:10|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694.2|1693.8|1936
1617695420000|2021-04-06 07:50:20|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1693.6|1693.2|4173
1617695430000|2021-04-06 07:50:30|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.4|1693.2|100
1617695440000|2021-04-06 07:50:40|1693.8|1693.4|1693.8|1693.6|1694.4|1694.2|1693.6|1693.4|7379
1617695450000|2021-04-06 07:50:50|1693.6|1693.4|1693.4|1693|1693.8|1693.4|1693.2|1692.8|3575
1617695460000|2021-04-06 07:51:00|1693.6|1693.2|1693.6|1693.2|1693.6|1693.2|1693|1692.8|1452
1617695470000|2021-04-06 07:51:10|1693.4|1693|1693.4|1693|1693.4|1693|1693.2|1693|608
1617695480000|2021-04-06 07:51:20|1693.6|1693.2|1693.8|1693.6|1694|1693.6|1693.4|1693.2|4404
1617695490000|2021-04-06 07:51:30|1693.6|1693.4|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|0
1617695500000|2021-04-06 07:51:40|1694|1693.8|1693|1692.6|1694|1693.8|1692.6|1692.4|2493
1617695510000|2021-04-06 07:51:50|1693.2|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.8|0
1617695520000|2021-04-06 07:52:00|1693.2|1693|1693.6|1693.4|1693.8|1693.4|1693.2|1693|1962
1617695530000|2021-04-06 07:52:10|1693.8|1693.6|1694.4|1694.2|1694.4|1694.2|1693.8|1693.6|1654
1617695540000|2021-04-06 07:52:20|1694.2|1694|1694.4|1693.8|1694.4|1694|1693.8|1693.6|877
1617695550000|2021-04-06 07:52:30|1694.2|1693.6|1694.8|1694.4|1694.8|1694.4|1694|1693.6|113
1617695560000|2021-04-06 07:52:40|1695|1694.6|1695|1694.4|1695|1694.6|1694.8|1694.4|110
1617695570000|2021-04-06 07:52:50|1694.8|1694.6|1694.4|1694|1695|1694.8|1694.4|1694|2504
1617695580000|2021-04-06 07:53:00|1694.6|1694.2|1694.2|1693.8|1694.6|1694.2|1694.2|1693.8|948
1617695590000|2021-04-06 07:53:10|1694.4|1694|1695|1694.8|1695|1694.8|1694.4|1694|2026
1617695600000|2021-04-06 07:53:20|1694.8|1694.6|1694.8|1694.6|1695|1694.6|1694.6|1694.4|5903
1617695610000|2021-04-06 07:53:30|1695|1694.4|1694.6|1694.4|1695.2|1694.8|1694.6|1694.2|11851
1617695620000|2021-04-06 07:53:40|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.4|3078
1617695630000|2021-04-06 07:53:50|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.8|1694.6|1389
1617695640000|2021-04-06 07:54:00|1695|1694.8|1694.8|1694.6|1695.2|1695|1694.6|1694.4|2602
1617695650000|2021-04-06 07:54:10|1695|1694.8|1695.4|1695.2|1695.8|1695.4|1695|1694.8|30540
1617695660000|2021-04-06 07:54:20|1695.2|1695|1695.4|1695.2|1695.4|1695.2|1695|1694.8|8233
1617695670000|2021-04-06 07:54:30|1695.6|1695|1695.6|1695.2|1695.6|1695.4|1695.4|1695|2934
1617695680000|2021-04-06 07:54:40|1695.8|1695.4|1695.8|1695.4|1696.2|1695.8|1695.6|1695.4|845
1617695690000|2021-04-06 07:54:50|1696|1695.6|1696.4|1696|1696.4|1696|1696|1695.6|600
1617695700000|2021-04-06 07:55:00|1696.2|1695.8|1696.4|1696.2|1696.4|1696.2|1696|1695.8|1401
1617695710000|2021-04-06 07:55:10|1696.6|1696.4|1696.6|1696.2|1696.8|1696.4|1696.4|1696.2|1319
1617695720000|2021-04-06 07:55:20|1696.4|1696|1696|1695.8|1696.4|1696|1696|1695.8|896
1617695730000|2021-04-06 07:55:30|1696.2||1696.2||1696.2||1696||0
1617695740000|2021-04-06 07:55:40|1696|1696|1696|1695.8|1696.2|1696|1696|1695.8|99
1617695750000|2021-04-06 07:55:50|1695.8|1695.6|1695.2|1695|1695.8|1695.6|1695|1694.8|6244
1617695760000|2021-04-06 07:56:00|1695.4|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|0
1617695770000|2021-04-06 07:56:10|1695.6|1695.2|1695.2|1694.8|1695.6|1695.4|1695|1694.8|2274
1617695780000|2021-04-06 07:56:20|1695|1694.6|1695.2|1694.8|1695.2|1694.8|1694.8|1694.6|963
1617695790000|2021-04-06 07:56:30|1695.4|1695|1694.6|1694.4|1695.4|1695|1694.6|1694.4|3272
1617695800000|2021-04-06 07:56:40|1694.4|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|115
1617695810000|2021-04-06 07:56:50|1695|1694.6|1694.6|1694.2|1695|1694.6|1694.6|1694.2|2026
1617695820000|2021-04-06 07:57:00|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|701
1617695830000|2021-04-06 07:57:10|1694.8|1694.2|1694.4|1694.2|1694.8|1694.4|1694.4|1694.2|306
1617695840000|2021-04-06 07:57:20|1694.2|1694|1694|1693.8|1694.4|1694|1694|1693.8|395
1617695850000|2021-04-06 07:57:30|1694.2|1694|1694|1693.8|1694.4|1694.2|1694|1693.8|586
1617695860000|2021-04-06 07:57:40|1693.8|1693.6|1693.6|1693.4|1694|1693.8|1693.6|1693.2|2681
1617695870000|2021-04-06 07:57:50|1693.8|1693.6|1694.4|1694|1694.4|1694.2|1693.8|1693.6|1257
1617695880000|2021-04-06 07:58:00|1694.6|1694.2|1694.8|1694.4|1695|1694.6|1694.4|1694|2096
1617695890000|2021-04-06 07:58:10|1694.6|1694.6|1694.4|1694|1694.8|1694.6|1694.2|1694|2130
1617695900000|2021-04-06 07:58:20|1694.2|1693.8|1694.2|1694|1694.4|1694|1693.8|1693.6|6700
1617695910000|2021-04-06 07:58:30|1694|1693.8|1694|1693.6|1694.2|1693.8|1693.6|1693.2|3574
1617695920000|2021-04-06 07:58:40|1694.2|1693.8|1694.6|1694.2|1694.6|1694.2|1693.8|1693.6|1410
1617695930000|2021-04-06 07:58:50|1694.4|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|0
1617695940000|2021-04-06 07:59:00|1694.4|1694|1694.2|1694|1694.4|1694|1694|1693.8|571
1617695950000|2021-04-06 07:59:10|1694.4|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|350
1617695960000|2021-04-06 07:59:20|1694.2|1694.2|1694.6|1694.2|1694.6|1694.4|1694.2|1694.2|298
1617695970000|2021-04-06 07:59:30|1694.4|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|541
1617695980000|2021-04-06 07:59:40|1694.2|1694|1694.6|1694.2|1694.6|1694.2|1694.2|1694|335
1617695990000|2021-04-06 07:59:50|1694.4|1694.4|1694.6|1694.2|1694.6|1694.4|1694.2|1694|671
1617696000000|2021-04-06 08:00:00|1694.4|1694.4|1694.4|1694.2|1694.8|1694.4|1694.4|1694.2|1207
1617696010000|2021-04-06 08:00:10|1694.2|1694|1694|1693.6|1694.4|1694.2|1693.8|1693.6|2770
1617696020000|2021-04-06 08:00:20|1694.2|1693.8|1694|1693.8|1694.2|1694|1694|1693.6|12
1617696030000|2021-04-06 08:00:30|1693.8|1693.6|1693.8|1693.6|1694.2|1693.8|1693.6|1693.4|6018
1617696040000|2021-04-06 08:00:40|1694|1693.8|1694.4|1694|1694.4|1694.2|1694|1693.8|6479
1617696050000|2021-04-06 08:00:50|1694.2|1694.2|1694|1693.6|1694.4|1694.2|1693.8|1693.6|2180
1617696060000|2021-04-06 08:01:00|1693.8|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.4|3041
1617696070000|2021-04-06 08:01:10|1694|1693.8|1694.6|1694.4|1694.6|1694.4|1693.8|1693.4|4619
1617696080000|2021-04-06 08:01:20|1694.4|1694.2|1694.2|1693.8|1694.4|1694.2|1694|1693.8|2297
1617696090000|2021-04-06 08:01:30|1694.4|1694|1695|1694.8|1695.4|1695.2|1694.2|1693.8|14316
1617696100000|2021-04-06 08:01:40|1695.2|1694.6|1694.8|1694.6|1695.2|1694.6|1694.8|1694.6|0
1617696110000|2021-04-06 08:01:50|1694.6|1694.4|1694.4|1694.2|1694.6|1694.4|1694.2|1694|1223
1617696120000|2021-04-06 08:02:00|1694.6|1694.4|1694.4|1694.2|1694.8|1694.6|1694.2|1694|7106
1617696130000|2021-04-06 08:02:10|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.2|1694|23772
1617696140000|2021-04-06 08:02:20|1694.6|1694.6|1695|1694.8|1695|1694.8|1694.6|1694.4|518
1617696150000|2021-04-06 08:02:30|1695.2|1695|1694.8|1694.6|1695.2|1695|1694.8|1694.6|4129
1617696160000|2021-04-06 08:02:40|1695|1694.8|1695|1694.6|1695.4|1695|1695|1694.6|6216
1617696170000|2021-04-06 08:02:50|1695.2|1694.8|1695|1694.8|1695.2|1695|1695|1694.6|3051
1617696180000|2021-04-06 08:03:00|1695.2|1695|1695|1694.6|1695.2|1695|1694.8|1694.6|7880
1617696190000|2021-04-06 08:03:10|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|1984
1617696200000|2021-04-06 08:03:20|1695.2|1694.8|1694.4|1694.2|1695.2|1695|1694.4|1694.2|1096
1617696210000|2021-04-06 08:03:30|1694.2|1694|1693.6|1693.2|1694.2|1694|1693.6|1693.2|2916
1617696220000|2021-04-06 08:03:40|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.2|1693|173
1617696230000|2021-04-06 08:03:50||1693.4||1693.4||1693.4||1693.2|0
1617696240000|2021-04-06 08:04:00|1693.8|1693.6|1694.4|1694|1694.6|1694.4|1693.6|1693.4|3845
1617696250000|2021-04-06 08:04:10|1694.6|1694.2|1694.6|1694.4|1694.6|1694.4|1694.4|1694|2533
1617696260000|2021-04-06 08:04:20|1694.8|1694.6|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|4397
1617696270000|2021-04-06 08:04:30|1694.6|1694.2|1694.2|1694|1694.6|1694.2|1694.2|1694|488
1617696280000|2021-04-06 08:04:40|1694.4|1694.2|1694.6|1694.4|1694.6|1694.4|1694|1693.8|3884
1617696290000|2021-04-06 08:04:50|1694.8|1694.6|1694.4|1694.2|1695|1694.8|1694.4|1694|6234
1617696300000|2021-04-06 08:05:00|1694.2|1694|1694.2|1694|1694.2|1694|1694.2|1694|0
1617696310000|2021-04-06 08:05:10|1694|1693.8|1694|1693.6|1694|1693.8|1693.8|1693.6|1082
1617696320000|2021-04-06 08:05:20|1694.2|1693.8|1694|1693.8|1694.2|1694|1694|1693.6|1819
1617696330000|2021-04-06 08:05:30|1693.8|1693.6|1693.8|1693.6|1694|1693.8|1693.8|1693.6|350
1617696340000|2021-04-06 08:05:40||1693.4||1693.4||1693.4||1693.4|160
1617696350000|2021-04-06 08:05:50|1693.6|1693.6|1694|1693.6|1694|1693.8|1693.6|1693.6|1311
1617696360000|2021-04-06 08:06:00|1694.2|1693.8|1694.6|1694.2|1694.6|1694.2|1694.2|1693.8|571
1617696370000|2021-04-06 08:06:10|1694.4|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|45
1617696380000|2021-04-06 08:06:20|1694.4|1694.4|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|414
1617696390000|2021-04-06 08:06:30|1695|1694.6|1695.4|1695|1695.4|1695|1694.8|1694.6|2650
1617696400000|2021-04-06 08:06:40|1695.2||1695.4||1695.4||1695.2||891
1617696410000|2021-04-06 08:06:50|1695.2|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695|1305
1617696420000|2021-04-06 08:07:00|1695.2|1695|1696|1695.6|1696|1695.6|1695.2|1695|2161
1617696430000|2021-04-06 08:07:10|1695.8|1695.8|1695.8|1695.6|1696|1695.8|1695.6|1695.4|1237
1617696440000|2021-04-06 08:07:20|1696|1695.8|1695.8|1695.6|1696|1695.8|1695.8|1695.6|39
1617696450000|2021-04-06 08:07:30|1696|1695.8|1696.2|1695.8|1696.4|1696|1696|1695.8|1205
1617696460000|2021-04-06 08:07:40|1696|1696|1695.8|1695.6|1696.2|1696|1695.8|1695.6|184
1617696470000|2021-04-06 08:07:50|1695.6|1695.4|1696|1695.6|1696|1695.6|1695.6|1695.2|393
1617696480000|2021-04-06 08:08:00|1696.2|1695.8|1696.4|1696.2|1696.8|1696.4|1696.2|1695.8|7225
1617696490000|2021-04-06 08:08:10|1696.2|1696|1696.2|1695.8|1696.4|1696.2|1696|1695.8|8086
1617696500000|2021-04-06 08:08:20|1696|1696|1695.8|1695.6|1696.2|1696|1695.8|1695.6|3117
1617696510000|2021-04-06 08:08:30|1696|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.8|185
1617696520000|2021-04-06 08:08:40|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1696|758
1617696530000|2021-04-06 08:08:50|1696.2|1695.8|1695.8|1695.6|1696.2|1695.8|1695.8|1695.6|400
1617696540000|2021-04-06 08:09:00|1696|1695.8|1695.8|1695.4|1696.2|1696|1695.8|1695.4|720
1617696550000|2021-04-06 08:09:10|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.2|1695|1038
1617696560000|2021-04-06 08:09:20|1696|1695.6|1695.6|1695.2|1696|1695.8|1695.6|1695.2|701
1617696570000|2021-04-06 08:09:30|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1617
1617696580000|2021-04-06 08:09:40|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|7181
1617696590000|2021-04-06 08:09:50|1695.4|1695.4|1695.4|1695.2|1695.4|1695.4|1695.4|1695.2|350
1617696600000|2021-04-06 08:10:00|1695.2|1695|1695.6|1695.4|1695.8|1695.6|1694.6|1694.4|8104
1617696610000|2021-04-06 08:10:10|1695.4|1695.2|1695.2|1695|1695.6|1695.4|1695.2|1695|1197
1617696620000|2021-04-06 08:10:20|1695|1694.8|1695|1694.6|1695.2|1694.8|1694.6|1694.4|1456
1617696630000|2021-04-06 08:10:30|1695.2|1694.8|1695|1694.8|1695.2|1694.8|1695|1694.6|0
1617696640000|2021-04-06 08:10:40|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|207
1617696650000|2021-04-06 08:10:50|1694.8|1694.8|1694.8|1694.6|1695|1694.8|1694.8|1694.6|4450
1617696660000|2021-04-06 08:11:00|1695|1694.8|1695|1694.8|1695.2|1695|1695|1694.6|3122
1617696670000|2021-04-06 08:11:10|1694.8|1694.6|1695|1694.6|1695|1694.6|1694.8|1694.6|221
1617696680000|2021-04-06 08:11:20|1695.2|1694.8|1695.2|1695|1695.4|1695.2|1695.2|1694.8|3551
1617696690000|2021-04-06 08:11:30|1695.4|1695.2|1695|1694.8|1695.6|1695.4|1695|1694.8|1891
1617696700000|2021-04-06 08:11:40|1694.8|1694.6|1694.6|1694.2|1694.8|1694.6|1694.6|1694.2|306
1617696710000|2021-04-06 08:11:50|1694.4|1694|1694.2|1694|1694.6|1694.2|1694.2|1694|624
1617696720000|2021-04-06 08:12:00|1694.4|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|0
1617696730000|2021-04-06 08:12:10|1694.2|1694.2|1694.4|1694.2|1694.4|1694.2|1694|1693.8|1006
1617696740000|2021-04-06 08:12:20|1694.6|1694.4|1694.4|1694.2|1694.6|1694.4|1694.2|1694|3089
1617696750000|2021-04-06 08:12:30|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.6|0
1617696760000|2021-04-06 08:12:40|1694.2|1694|1694|1693.6|1694.2|1694|1693.8|1693.6|1150
1617696770000|2021-04-06 08:12:50|1693.8|1693.4|1694|1693.6|1694|1693.8|1693.6|1693.4|207
1617696780000|2021-04-06 08:13:00|1693.8|1693.4|1693.4|1693|1693.8|1693.6|1693|1692.8|2855
1617696790000|2021-04-06 08:13:10|1693.2|1692.8|1693.2|1693|1693.4|1693|1693.2|1692.8|0
1617696800000|2021-04-06 08:13:20|1693|1692.8|1693.2|1693|1693.2|1693|1692.8|1692.4|883
1617696810000|2021-04-06 08:13:30|1693|1692.8|1693|1692.8|1693|1693|1693|1692.8|0
1617696820000|2021-04-06 08:13:40|1692.8|1692.6|1692.6|1692.2|1692.8|1692.6|1692.6|1692.2|839
1617696830000|2021-04-06 08:13:50|1692.4|1692|1692.2|1692|1692.4|1692|1692.2|1692|0
1617696840000|2021-04-06 08:14:00|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692|11147
1617696850000|2021-04-06 08:14:10|1692.2|1692|1692.2|1692|1692.2|1692|1692.2|1692|1011
1617696860000|2021-04-06 08:14:20|1692.4||1692.2||1692.4||1692.2||0
1617696870000|2021-04-06 08:14:30|1692|1691.8|1691|1690.8|1692.2|1691.8|1691|1690.8|7792
1617696880000|2021-04-06 08:14:40|1690.8|1690.6|1691.2|1690.8|1691.4|1691|1690.8|1690.6|3514
1617696890000|2021-04-06 08:14:50|1691|1690.6|1690.4|1690.2|1691|1690.6|1690.4|1690.2|1213
1617696900000|2021-04-06 08:15:00|1690.2|1690|1690.2|1689.8|1690.4|1690|1689.6|1689.4|31534
1617696910000|2021-04-06 08:15:10|1690.4|1690|1690|1689.6|1690.4|1690.2|1689.8|1689.6|5040
1617696920000|2021-04-06 08:15:20|1689.8|1689.4|1689.8|1689.4|1690|1689.6|1689.8|1689.4|89
1617696930000|2021-04-06 08:15:30|1690|1689.6|1690|1689.6|1690|1689.8|1690|1689.4|302
1617696940000|2021-04-06 08:15:40|1689.8|1689.4|1688.8|1688.6|1689.8|1689.6|1688.8|1688.4|8387
1617696950000|2021-04-06 08:15:50|1689|1688.8|1688.4|1688|1689|1688.8|1688.2|1688|2213
1617696960000|2021-04-06 08:16:00|1688.6|1688.2|1688.4|1688.2|1688.6|1688.2|1688.4|1688|725
1617696970000|2021-04-06 08:16:10|1688.6|1688|1688.6|1688.2|1688.6|1688.4|1688.6|1688|0
1617696980000|2021-04-06 08:16:20|1688.8|1688.4|1689.2|1688.8|1689.2|1688.8|1688.8|1688.4|1346
1617696990000|2021-04-06 08:16:30|1689|1689|1689.2|1689|1689.2|1689|1688.8|1688.6|481
1617697000000|2021-04-06 08:16:40|1689|1688.8|1689.2|1689|1689.4|1689|1689|1688.8|1108
1617697010000|2021-04-06 08:16:50|1689.4|1689.2|1689.2|1689|1689.6|1689.2|1689.2|1689|202
1617697020000|2021-04-06 08:17:00|1689.4|1689.2|1689.4|1689|1689.4|1689.2|1689.2|1689|1222
1617697030000|2021-04-06 08:17:10|1689.2|1689.2|1689.6|1689.4|1689.8|1689.4|1689.2|1689.2|899
1617697040000|2021-04-06 08:17:20|1689.8|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|486
1617697050000|2021-04-06 08:17:30|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.4|1689.2|8280
1617697060000|2021-04-06 08:17:40|1689.8|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.8|429
1617697070000|2021-04-06 08:17:50|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1689.8|1689.4|14346
1617697080000|2021-04-06 08:18:00|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|181
1617697090000|2021-04-06 08:18:10|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|1137
1617697100000|2021-04-06 08:18:20|1690.2|1690|1690.4|1690|1690.4|1690|1690|1689.8|1171
1617697110000|2021-04-06 08:18:30|1690.2|1690.2|1690.6|1690.4|1690.8|1690.6|1690.2|1690|6212
1617697120000|2021-04-06 08:18:40||1690.2||1690.2||1690.2||1690.2|333
1617697130000|2021-04-06 08:18:50|||||||||310
1617697140000|2021-04-06 08:19:00|1690.8|1690.4|1691.2|1691|1691.2|1691|1690.8|1690.4|1108
1617697150000|2021-04-06 08:19:10|1691|1690.8|1691.2|1691|1691.2|1691|1691|1690.8|1425
1617697160000|2021-04-06 08:19:20|1691.4|1691.2|1692.2|1691.8|1692.2|1692|1691|1690.8|3464
1617697170000|2021-04-06 08:19:30|1692|1692|1692.6|1692.2|1692.6|1692.2|1692|1691.8|4953
1617697180000|2021-04-06 08:19:40|1692.4|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|969
1617697190000|2021-04-06 08:19:50|1692.4|1692|1692.4|1692.2|1692.4|1692.2|1692.2|1692|6611
1617697200000|2021-04-06 08:20:00|1692.2|1692|1693.4|1693|1693.4|1693|1692.2|1692|10320
1617697210000|2021-04-06 08:20:10|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|3643
1617697220000|2021-04-06 08:20:20|1693.4|1693.2|1693.6|1693.2|1693.8|1693.6|1693.2|1693|9254
1617697230000|2021-04-06 08:20:30|1693.4|1693|1693.4|1693|1693.4|1693.2|1693.2|1693|0
1617697240000|2021-04-06 08:20:40|1693.2|1692.8|1692.8|1692.6|1693.2|1692.8|1692.8|1692.6|735
1617697250000|2021-04-06 08:20:50|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1692.6|1692.2|1194
1617697260000|2021-04-06 08:21:00|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.4|3412
1617697270000|2021-04-06 08:21:10|1693|1692.6|1692.8|1692.4|1693|1692.8|1692.8|1692.4|400
1617697280000|2021-04-06 08:21:20|1692.6|1692.6|1692.4|1692.2|1692.8|1692.6|1692.4|1692|1895
1617697290000|2021-04-06 08:21:30|1692.6|1692.4|1691.8|1691.6|1692.8|1692.6|1691.8|1691.4|8169
1617697300000|2021-04-06 08:21:40|1692|1691.8|1692|1691.6|1692|1691.8|1692|1691.6|0
1617697310000|2021-04-06 08:21:50||1691.8||1691.8||1691.8||1691.8|2
1617697320000|2021-04-06 08:22:00|1692.4|1692.2|1692.4|1692|1692.6|1692.4|1692.2|1691.8|7291
1617697330000|2021-04-06 08:22:10|1692.2|1692.2|1692.6|1692.2|1692.6|1692.4|1692.2|1692.2|888
1617697340000|2021-04-06 08:22:20|1692.4|1692|1692|1691.6|1692.4|1692.2|1691.8|1691.4|960
1617697350000|2021-04-06 08:22:30|1692.2|1691.8|1692.4|1692|1692.4|1692.2|1691.8|1691.6|1091
1617697360000|2021-04-06 08:22:40|1692.6|1692.2|1694|1693.8|1694.4|1694.2|1692.6|1692.2|7408
1617697370000|2021-04-06 08:22:50|1693.8|1693.6|1692.8|1692.4|1693.8|1693.6|1692.8|1692.4|571
1617697380000|2021-04-06 08:23:00|1693|1692.6|1693.4|1693|1693.4|1693.2|1693|1692.6|1658
1617697390000|2021-04-06 08:23:10|1693.2|1693.2|1693.4|1693.2|1693.4|1693.2|1693.2|1693|550
1617697400000|2021-04-06 08:23:20|1693.2|1693|1692.8|1692.4|1693.2|1693|1692.8|1692.2|1200
1617697410000|2021-04-06 08:23:30|1693|1692.6|1693|1692.8|1693.2|1693|1693|1692.6|305
1617697420000|2021-04-06 08:23:40|1693.2|1693|1693.2|1692.8|1693.2|1693|1693.2|1692.8|416
1617697430000|2021-04-06 08:23:50|1693|1692.6|1693|1692.8|1693|1692.8|1692.8|1692.4|670
1617697440000|2021-04-06 08:24:00|1692.8|1692.6|1692|1691.8|1693|1692.8|1692|1691.8|13327
1617697450000|2021-04-06 08:24:10|1692.2|1692|1692.6|1692.4|1692.6|1692.4|1692.2|1691.8|963
1617697460000|2021-04-06 08:24:20|1692.8|1692.6|1692.6|1692.4|1693|1692.6|1692.6|1692.4|350
1617697470000|2021-04-06 08:24:30|1692.4|1692.2|1692.6|1692.2|1692.6|1692.4|1692.4|1692|976
1617697480000|2021-04-06 08:24:40|1692.4|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|1689
1617697490000|2021-04-06 08:24:50|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.6|1692.2|1796
1617697500000|2021-04-06 08:25:00||1692.4||1692.4||1692.4||1692.4|551
1617697510000|2021-04-06 08:25:10|1692.8|1692.6|1692.4|1692|1692.8|1692.6|1692|1691.8|2330
1617697520000|2021-04-06 08:25:20|1692.2||1692.4||1692.4||1692.2||0
1617697530000|2021-04-06 08:25:30|1692.2|1691.8|1692|1691.8|1692.4|1691.8|1692|1691.8|0
1617697540000|2021-04-06 08:25:40|1691.8|1691.6|1691.2|1690.8|1691.8|1691.6|1691|1690.8|1526
1617697550000|2021-04-06 08:25:50|1691|1690.6|1689.6|1689.2|1691.2|1691|1689.6|1689.2|11656
1617697560000|2021-04-06 08:26:00|1689.8|1689.4|1690.4|1690.2|1690.4|1690.2|1689.8|1689.4|999
1617697570000|2021-04-06 08:26:10|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|2630
1617697580000|2021-04-06 08:26:20|1690.4|1690.2|1689.8|1689.4|1690.4|1690.2|1689.8|1689.4|1271
1617697590000|2021-04-06 08:26:30|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689.2|558
1617697600000|2021-04-06 08:26:40|1689.6|1689.6|1689|1688.8|1689.6|1689.6|1689|1688.8|872
1617697610000|2021-04-06 08:26:50|1689.2|1689|1689|1688.8|1689.2|1689|1689|1688.8|615
1617697620000|2021-04-06 08:27:00|1689.2|1689|1689.4|1689.2|1689.6|1689.4|1689.2|1689|3470
1617697630000|2021-04-06 08:27:10|1689.6|1689.4|1689.4|1689|1689.6|1689.4|1689.4|1689|1812
1617697640000|2021-04-06 08:27:20|1689.2|1689.2|1688.6|1688.4|1689.2|1689.2|1688.6|1688.4|627
1617697650000|2021-04-06 08:27:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.2|1688|1967
1617697660000|2021-04-06 08:27:40|1688.2|1688|1688.6|1688.2|1688.6|1688.4|1688.2|1688|3808
1617697670000|2021-04-06 08:27:50|1688.4|1688.4|1688.6|1688.2|1688.8|1688.6|1688.4|1688.2|1082
1617697680000|2021-04-06 08:28:00|1688.4|1688|1688.6|1688.2|1688.6|1688.2|1688.4|1688|0
1617697690000|2021-04-06 08:28:10|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.2|1688|29559
1617697700000|2021-04-06 08:28:20|1688.4|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|1319
1617697710000|2021-04-06 08:28:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|2426
1617697720000|2021-04-06 08:28:40|1688.8|1688.4|1690|1689.6|1690|1689.8|1688.8|1688.4|585
1617697730000|2021-04-06 08:28:50|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|0
1617697740000|2021-04-06 08:29:00|1689.8|1689.8|1689.6|1689.4|1690|1689.8|1689.2|1689|2336
1617697750000|2021-04-06 08:29:10|1689.8|1689.6|1690.4|1690|1690.4|1690|1689.8|1689.6|1897
1617697760000|2021-04-06 08:29:20|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.2|1690|1401
1617697770000|2021-04-06 08:29:30|1690.4|1690|1690.2|1690|1690.6|1690.2|1690.2|1690|830
1617697780000|2021-04-06 08:29:40|1690.4|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|843
1617697790000|2021-04-06 08:29:50||1690.2||1690.2||1690.2||1690.2|2
1617697800000|2021-04-06 08:30:00|1690.6|1690.4|1691.2|1690.8|1691.4|1691.2|1690.6|1690.2|1738
1617697810000|2021-04-06 08:30:10|1691|1691|1691.4|1691|1691.4|1691.2|1691|1690.8|376
1617697820000|2021-04-06 08:30:20|1691.2|1690.8|1691.2|1690.8|1691.2|1691|1691.2|1690.8|4000
1617697830000|2021-04-06 08:30:30|1691.4|1691|1691.8|1691.6|1692|1691.8|1691.4|1691|2520
1617697840000|2021-04-06 08:30:40|1692|1691.8|1692.4|1692.2|1692.4|1692.2|1691.8|1691.8|1327
1617697850000|2021-04-06 08:30:50|1692.2|1692|1692.6|1692.4|1692.8|1692.4|1692.2|1692|1154
1617697860000|2021-04-06 08:31:00|1692.8|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.4|729
1617697870000|2021-04-06 08:31:10|1692.6|1692.2|1692.8|1692.6|1693|1692.6|1692.4|1692.2|853
1617697880000|2021-04-06 08:31:20|1693|1692.4|1692.8|1692.4|1693|1692.6|1692.4|1692.2|11
1617697890000|2021-04-06 08:31:30|1692.6|1692.6|1693|1692.6|1693|1692.8|1692.6|1692.6|6383
1617697900000|2021-04-06 08:31:40|1693.2|1692.8|1693|1692.6|1693.6|1693.2|1693|1692.6|2838
1617697910000|2021-04-06 08:31:50|1693.2|1692.8|1693.2|1692.8|1693.2|1693|1693|1692.8|1127
1617697920000|2021-04-06 08:32:00|1693.4|1693|1693.8|1693.4|1693.8|1693.6|1693.2|1693|1663
1617697930000|2021-04-06 08:32:10|1693.6|1693.2|1693.8|1693.4|1693.8|1693.6|1693.4|1693.2|1192
1617697940000|2021-04-06 08:32:20|1693.6|1693.6|1693.8|1693.6|1694|1693.6|1693.6|1693.6|0
1617697950000|2021-04-06 08:32:30|1694|1693.8|1694|1693.6|1694|1693.8|1693.8|1693.6|671
1617697960000|2021-04-06 08:32:40|1694.2|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|1398
1617697970000|2021-04-06 08:32:50|1694.4|1694|1694.4|1694.2|1694.6|1694.2|1694.4|1694|200
1617697980000|2021-04-06 08:33:00|1694.2|1694|1694.2|1694|1694.4|1694.2|1694.2|1693.8|410
1617697990000|2021-04-06 08:33:10|1694.4|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|557
1617698000000|2021-04-06 08:33:20|1694.2|1694.2|1694.6|1694.2|1694.6|1694.2|1694.2|1694|500
1617698010000|2021-04-06 08:33:30|1694.4|1694.4|1694.8|1694.6|1695|1694.6|1694.4|1694.4|2
1617698020000|2021-04-06 08:33:40|1695||1695||1695||1694.8||0
1617698030000|2021-04-06 08:33:50|1694.8|1694.4|1694.4|1694.2|1695|1694.4|1694.2|1694|2161
1617698040000|2021-04-06 08:34:00|1694.2|1694|1694.4|1694|1694.4|1694.2|1694|1693.8|792
1617698050000|2021-04-06 08:34:10|1694.2|1693.8|1694.4|1694.2|1694.4|1694.2|1694.2|1693.8|0
1617698060000|2021-04-06 08:34:20|1694.6|1694.4|1694.8|1694.6|1694.8|1694.6|1694.6|1694.4|242
1617698070000|2021-04-06 08:34:30|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|3190
1617698080000|2021-04-06 08:34:40||1694.6||1694.6||1694.6||1694.6|0
1617698090000|2021-04-06 08:34:50|1694.6|1694.4|1694.8|1694.4|1694.8|1694.4|1694.6|1694.4|726
1617698100000|2021-04-06 08:35:00|1694.6|1694.6|1694.8|1694.6|1694.8|1694.6|1694.6|1694.4|366
1617698110000|2021-04-06 08:35:10|1695|1694.4|1694.6|1694.4|1695|1694.8|1694.6|1694.4|11048
1617698120000|2021-04-06 08:35:20|1694.8|1694.6|1695.6|1695.2|1695.6|1695.2|1694.8|1694.6|1716
1617698130000|2021-04-06 08:35:30|1695.8|1695.4|1695.8|1695.6|1695.8|1695.6|1695.8|1695.2|1869
1617698140000|2021-04-06 08:35:40|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.6|7643
1617698150000|2021-04-06 08:35:50|1696|1696|1695.6|1695.4|1696|1696|1695.6|1695.4|1067
1617698160000|2021-04-06 08:36:00|1695.8|1695.6|1695.4|1695|1695.8|1695.6|1695.4|1695|5428
1617698180000|2021-04-06 08:36:20|1695.2|1695.2|1695.2|1694.8|1695.6|1695.4|1695|1694.8|3450
1617698190000|2021-04-06 08:36:30|1695.4|1695|1695.6|1695.2|1695.6|1695.4|1695.4|1695|207
1617698200000|2021-04-06 08:36:40|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.2|1695|1943
1617698210000|2021-04-06 08:36:50|1695.4|1695.4|1695.4|1695|1695.6|1695.4|1695.4|1695|0
1617698220000|2021-04-06 08:37:00|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.2|1695|1281
1617698230000|2021-04-06 08:37:10|1695.4|1695.2|1695.6|1695|1695.6|1695.4|1695.4|1695|0
1617698250000|2021-04-06 08:37:30|1695.4|1695.2|1696.8|1696.4|1696.8|1696.6|1695.4|1695.2|8899
1617698260000|2021-04-06 08:37:40|1697|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.6|3000
1617698270000|2021-04-06 08:37:50|1697|1696.8|1697.4|1697|1697.4|1697|1696.8|1696.6|6056
1617698280000|2021-04-06 08:38:00|1697.6|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|944
1617698290000|2021-04-06 08:38:10|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697.2|778
1617698300000|2021-04-06 08:38:20|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|0
1617698310000|2021-04-06 08:38:30|1697.6|1697.6|1697|1696.6|1697.6|1697.6|1696.8|1696.4|11332
1617698320000|2021-04-06 08:38:40|1696.8|1696.4|1696.8|1696.6|1697|1696.6|1696.6|1696.4|40
1617698330000|2021-04-06 08:38:50|1697|1696.8|1697|1696.6|1697.2|1696.8|1696.8|1696.6|866
1617698340000|2021-04-06 08:39:00|1697.2|1696.8|1697.2|1697|1697.4|1697|1697.2|1696.8|3025
1617698350000|2021-04-06 08:39:10|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|468
1617698360000|2021-04-06 08:39:20|1697.6|1697|1697.4|1697.2|1697.8|1697.6|1697.4|1697|32527
1617698370000|2021-04-06 08:39:30|1697.2|1697|1696.8|1696.4|1697.2|1697|1696.8|1696.4|2537
1617698380000|2021-04-06 08:39:40|1696.6|1696.2|1696.6|1696.4|1696.8|1696.4|1696.6|1696.2|0
1617698390000|2021-04-06 08:39:50|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|478
1617698400000|2021-04-06 08:40:00|1696.8|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.6|2712
1617698410000|2021-04-06 08:40:10|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|4650
1617698420000|2021-04-06 08:40:20|1696.6|1696.4|1696.8|1696.4|1697|1696.6|1696.4|1696.2|2699
1617698430000|2021-04-06 08:40:30|1696.6|1696.2|1696.6|1696.4|1696.8|1696.4|1696.4|1696.2|758
1617698440000|2021-04-06 08:40:40|1696.8|1696.2|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|0
1617698450000|2021-04-06 08:40:50||1696.4||1696.2||1696.4||1696.2|0
1617698460000|2021-04-06 08:41:00|1696.8|1696.4|1697|1696.8|1697|1696.8|1696.8|1696.4|5061
1617698470000|2021-04-06 08:41:10|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.2|1696|627
1617698480000|2021-04-06 08:41:20|1696.8|1696.2|1697|1696.8|1697|1696.8|1696.4|1696.2|4550
1617698490000|2021-04-06 08:41:30|1696.8|1696.6|1696.8|1696.4|1696.8|1696.6|1696.4|1696.2|3827
1617698500000|2021-04-06 08:41:40|1697|1696.6|1697.2|1697|1697.2|1697|1697|1696.4|6554
1617698510000|2021-04-06 08:41:50|1697.4|1697.2|1698|1697.8|1698|1697.8|1697.4|1697|3817
1617698520000|2021-04-06 08:42:00|1697.8|1697.6|1698.2|1697.8|1698.2|1698|1697.8|1697.6|22572
1617698530000|2021-04-06 08:42:10|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|540
1617698540000|2021-04-06 08:42:20|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|1520
1617698550000|2021-04-06 08:42:30|1698.4|1697.8|1698.4|1698.2|1698.4|1698.2|1698|1697.8|4168
1617698560000|2021-04-06 08:42:40|1698.2|1698|1698.2|1697.8|1698.4|1698|1698|1697.8|1568
1617698570000|2021-04-06 08:42:50|1698|1698|1698.2|1698|1698.4|1698.2|1698|1697.8|626
1617698580000|2021-04-06 08:43:00|1698.4|1698.2|1698.6|1698.4|1698.6|1698.4|1698.4|1698|3270
1617698590000|2021-04-06 08:43:10|1698.4|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698|3007
1617698600000|2021-04-06 08:43:20|1698.6|1698.4|1698.6|1698.2|1698.8|1698.6|1698.6|1698.2|531
1617698610000|2021-04-06 08:43:30|1698.4|1698.4|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|3728
1617698620000|2021-04-06 08:43:40|1698.4|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1698|1178
1617698630000|2021-04-06 08:43:50|1698.4|1698.2|1698|1697.6|1698.4|1698.2|1698|1697.6|2802
1617698640000|2021-04-06 08:44:00|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.4|1697.2|1292
1617698650000|2021-04-06 08:44:10|1697.8|1697.4|1698.2|1697.8|1698.4|1698.2|1697.8|1697.4|3128
1617698660000|2021-04-06 08:44:20|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|2421
1617698670000|2021-04-06 08:44:30||1698.4||1698.4||1698.4||1698.4|0
1617698680000|2021-04-06 08:44:40|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|3784
1617698690000|2021-04-06 08:44:50|1699|1698.6|1698.6|1698.4|1699|1698.8|1698.4|1698.2|3219
1617698700000|2021-04-06 08:45:00|1698.4|1698.2|1699.4|1699|1699.4|1699.2|1698.4|1698.2|11064
1617698710000|2021-04-06 08:45:10|1699.2||1699.4||1699.4||1699.2||0
1617698720000|2021-04-06 08:45:20|1699.2|1699.2|1699|1698.8|1699.2|1699.2|1699|1698.8|1393
1617698730000|2021-04-06 08:45:30|1699.2|1699|1699|1698.8|1699.4|1699.2|1698.6|1698.2|13547
1617698740000|2021-04-06 08:45:40|1699.2|1699|1699|1698.8|1699.4|1699.2|1698.6|1698.4|43734
1617698750000|2021-04-06 08:45:50|1699.2|1699|1699.8|1699.4|1699.8|1699.4|1699.2|1699|5139
1617698760000|2021-04-06 08:46:00|1699.6||1699.8||1699.8||1699.6||0
1617698770000|2021-04-06 08:46:10|1699.6|1699.2|1699.2|1698.8|1699.8|1699.2|1699.2|1698.8|897
1617698780000|2021-04-06 08:46:20|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|1019
1617698790000|2021-04-06 08:46:30|1699.4|1699|1699.2|1699|1699.4|1699.2|1699.2|1698.8|92
1617698800000|2021-04-06 08:46:40|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|1084
1617698810000|2021-04-06 08:46:50|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|490
1617698820000|2021-04-06 08:47:00|1699|1698.8|1698.8|1698.6|1699.2|1698.8|1698.8|1698.6|697
1617698830000|2021-04-06 08:47:10|1698.6|1698.4|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|2516
1617698840000|2021-04-06 08:47:20|1698.6|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|208
1617698860000|2021-04-06 08:47:40|1699|1698.6|1699|1698.8|1699|1698.8|1699|1698.6|600
1617698870000|2021-04-06 08:47:50|1698.8|1698.6|1699.4|1699.2|1699.6|1699.2|1698.8|1698.6|10384
1617698880000|2021-04-06 08:48:00|1699.6|1699|1699.4|1699|1699.6|1699.2|1699.2|1699|725
1617698890000|2021-04-06 08:48:10|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.4|3810
1617698900000|2021-04-06 08:48:20|1698.8|1698.4|1699|1698.8|1699.2|1699|1698.8|1698.4|1370
1617698910000|2021-04-06 08:48:30|1698.8|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.4|799
1617698920000|2021-04-06 08:48:40|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|557
1617698930000|2021-04-06 08:48:50|1699|1698.8|1698.6|1698.4|1699.2|1698.8|1698.6|1698.4|1405
1617698940000|2021-04-06 08:49:00|1698.8|1698.6|1699.2|1699|1699.4|1699.2|1698.8|1698.4|4799
1617698950000|2021-04-06 08:49:10|1699.4||1699.2||1699.4||1699.2||381
1617698960000|2021-04-06 08:49:20|1699.4|1698.8|1698.8|1698.6|1699.4|1698.8|1698.8|1698.6|4723
1617698970000|2021-04-06 08:49:30|1698.6|1698.4|1699|1698.8|1699|1698.8|1698.6|1698.4|1042
1617698980000|2021-04-06 08:49:40|1699.2|1698.6|1699|1698.8|1699.2|1699|1699|1698.6|2556
1617698990000|2021-04-06 08:49:50|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|636
1617699000000|2021-04-06 08:50:00|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|1013
1617699010000|2021-04-06 08:50:10|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1206
1617699020000|2021-04-06 08:50:20|1698.4|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698.2|588
1617699030000|2021-04-06 08:50:30|1698.2|1698|1698.2|1698|1698.6|1698.4|1698.2|1698|3070
1617699040000|2021-04-06 08:50:40|1698.4|1698.2|1699.2|1698.8|1699.2|1699|1698.4|1698.2|2025
1617699050000|2021-04-06 08:50:50|1699|1699|1699.2|1698.8|1699.4|1699.2|1699|1698.8|2709
1617699060000|2021-04-06 08:51:00||1699||1698.8||1699||1698.8|0
1617699070000|2021-04-06 08:51:10|1699|1699|1699|1698.8|1699|1699|1699|1698.8|472
1617699080000|2021-04-06 08:51:20|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|2799
1617699090000|2021-04-06 08:51:30|1698.8|1698.2|1698.4|1698.2|1698.8|1698.2|1698.4|1698|0
1617699100000|2021-04-06 08:51:40|1698.2|1698|1698.4|1698.2|1698.4|1698.2|1698.2|1697.8|1972
1617699110000|2021-04-06 08:51:50|1698.6|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.2|0
1617699120000|2021-04-06 08:52:00|1698.6|1698.6|1699.2|1698.8|1699.4|1699|1698.6|1698.6|3447
1617699130000|2021-04-06 08:52:10|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|0
1617699140000|2021-04-06 08:52:20|1699.4|1699|1699.4|1699.2|1699.6|1699.2|1699.2|1699|3275
1617699150000|2021-04-06 08:52:30|1699.6|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.4|5714
1617699160000|2021-04-06 08:52:40|||||||||23859
1617699170000|2021-04-06 08:52:50|1700.2|1700|1701|1700.8|1701|1700.8|1700.2|1700|39772
1617699180000|2021-04-06 08:53:00|1701.2|1700.6|1700.6|1700.4|1701.2|1700.8|1700.4|1700.2|8556
1617699190000|2021-04-06 08:53:10|1700.4|1700.2|1700.2|1700|1700.8|1700.6|1700.2|1699.8|3214
1617699200000|2021-04-06 08:53:20|1700|1699.8|1700|1699.8|1700.2|1700|1700|1699.8|457
1617699210000|2021-04-06 08:53:30|1699.8|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.6|472
1617699220000|2021-04-06 08:53:40|1700|1699.4|1699.6|1699.4|1700|1699.4|1699.6|1699.4|1642
1617699230000|2021-04-06 08:53:50|1699.8|1699.6|1699.4|1699.2|1700|1699.6|1699.4|1699.2|2080
1617699240000|2021-04-06 08:54:00|1699.6|1699|1699.6|1699.2|1699.6|1699.4|1699.2|1699|3254
1617699250000|2021-04-06 08:54:10|1699.8|1699.4|1699.8|1699.4|1700|1699.6|1699.6|1699.4|2958
1617699260000|2021-04-06 08:54:20|1699.6|1699.6|1699.8|1699.2|1699.8|1699.6|1699.6|1699.2|426
1617699270000|2021-04-06 08:54:30||1699.4||1699.4||1699.6||1699.4|0
1617699280000|2021-04-06 08:54:40|1699.6|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|322
1617699290000|2021-04-06 08:54:50|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.6|1699.4|1808
1617699300000|2021-04-06 08:55:00|1700|1699.6|1700.4|1700.2|1700.4|1700.2|1700|1699.4|3850
1617699310000|2021-04-06 08:55:10||1700||1700.2||1700.2||1700|0
1617699320000|2021-04-06 08:55:20|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|312
1617699330000|2021-04-06 08:55:30|1700.8|1700.4|1700.8|1700.4|1701|1700.6|1700.6|1700.4|7061
1617699340000|2021-04-06 08:55:40|1701|1700.6|1701|1700.8|1701|1700.8|1701|1700.4|436
1617699350000|2021-04-06 08:55:50|1701.2|1701|1701.6|1701.4|1701.6|1701.4|1701.2|1701|4232
1617699360000|2021-04-06 08:56:00|1701.8|1701.6|1702.2|1702|1702.4|1702.2|1701.8|1701.6|26609
1617699370000|2021-04-06 08:56:10|1702.4|1701.8|1702.2|1702|1702.4|1702|1702.2|1701.8|0
1617699380000|2021-04-06 08:56:20|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.8|1232
1617699390000|2021-04-06 08:56:30|1701.8|1701.6|1701.4|1701.2|1702|1701.8|1701.4|1701.2|8207
1617699400000|2021-04-06 08:56:40|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|206
1617699410000|2021-04-06 08:56:50||1701.2||1701.2||1701.4||1701.2|0
1617699420000|2021-04-06 08:57:00|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|875
1617699430000|2021-04-06 08:57:10|1702|1701.6|1701.8|1701.6|1702|1701.8|1701.8|1701.6|0
1617699440000|2021-04-06 08:57:20|1702|1701.4|1702|1701.6|1702.2|1702|1701.8|1701.4|2869
1617699450000|2021-04-06 08:57:30|1701.8||1702||1702||1701.8||0
1617699460000|2021-04-06 08:57:40|1701.8|1701.4|1702|1701.8|1702.2|1701.8|1701.8|1701.4|0
1617699470000|2021-04-06 08:57:50|1702.2|1702|1702|1701.8|1702.2|1702|1701.8|1701.6|566
1617699480000|2021-04-06 08:58:00|1702.2|1702|1701.2|1700.8|1702.4|1702.2|1701.2|1700.8|5971
1617699490000|2021-04-06 08:58:10|1701|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|540
1617699500000|2021-04-06 08:58:20|1701.4|1701|1701|1700.8|1701.4|1701|1701|1700.8|0
1617699510000|2021-04-06 08:58:30|1700.8|1700.6|1700.2|1700|1700.8|1700.6|1700.2|1699.8|6494
1617699530000|2021-04-06 08:58:50|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|178
1617699540000|2021-04-06 08:59:00|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.4|350
1617699550000|2021-04-06 08:59:10|1700.2|1699.8|1699.8|1699.6|1700.2|1700|1699.8|1699.6|3187
1617699560000|2021-04-06 08:59:20|1700|1699.4|1700|1699.8|1700.2|1699.8|1700|1699.4|5762
1617699570000|2021-04-06 08:59:30|||||||||969
1617699590000|2021-04-06 08:59:50|||||||||191
1617699600000|2021-04-06 09:00:00|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.4|1699.2|3066
1617699610000|2021-04-06 09:00:10|1699.4|1699.2|1699.2|1698.8|1699.4|1699.2|1699|1698.8|1310
1617699620000|2021-04-06 09:00:20|1699.6|1699|1699.2|1698.8|1699.6|1699.2|1699.2|1698.8|2887
1617699630000|2021-04-06 09:00:30|1699||1699||1699||1699||0
1617699640000|2021-04-06 09:00:40|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|188
1617699650000|2021-04-06 09:00:50|1698.8|1698.4|1698.4|1698.2|1698.8|1698.4|1698.4|1698.2|217
1617699660000|2021-04-06 09:01:00|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.4|1698.4|901
1617699670000|2021-04-06 09:01:10|1698.4|1698.2|1698.2|1698|1698.6|1698.2|1698.2|1698|469
1617699680000|2021-04-06 09:01:20|1698.4|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698|5515
1617699690000|2021-04-06 09:01:30|1698.2|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1698|621
1617699700000|2021-04-06 09:01:40|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|379
1617699710000|2021-04-06 09:01:50|1698.2|1698|1698.2|1697.8|1698.2|1698|1698.2|1697.8|1006
1617699720000|2021-04-06 09:02:00|1698|1698|1697|1696.8|1698.2|1698|1696.6|1696.2|1150
1617699730000|2021-04-06 09:02:10|1697.2|1697|1697.8|1697.6|1697.8|1697.6|1697.2|1697|685
1617699740000|2021-04-06 09:02:20|1697.6|1697.4|1697|1696.8|1697.6|1697.4|1697|1696.6|4262
1617699750000|2021-04-06 09:02:30|1697.2|1696.6|1697.4|1697.2|1697.4|1697.2|1697|1696.6|2605
1617699760000|2021-04-06 09:02:40|1697.2|1697|1697|1696.6|1697.2|1697|1697|1696.6|1738
1617699770000|2021-04-06 09:02:50|1696.6|1696.4|1695.8|1695.2|1696.6|1696.4|1695.8|1695.2|1709
1617699780000|2021-04-06 09:03:00|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.2|1695|1140
1617699790000|2021-04-06 09:03:10|1695.2|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|3809
1617699800000|2021-04-06 09:03:20|1695.4|1695.2|1695.4|1695.2|1695.4|1695.2|1695.2|1695.2|407
1617699810000|2021-04-06 09:03:30|1695.6|1695.4|1695|1694.6|1695.6|1695.4|1695|1694.6|17602
1617699820000|2021-04-06 09:03:40|1694.8|1694.8|1694.6|1694.2|1695|1694.8|1694.6|1694.2|755
1617699830000|2021-04-06 09:03:50|1694.4|1694.4|1694.8|1694.2|1694.8|1694.6|1694.4|1694.2|719
1617699840000|2021-04-06 09:04:00|1694.6|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|100
1617699850000|2021-04-06 09:04:10|1694.2|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|2779
1617699860000|2021-04-06 09:04:20|1694|1694|1693.6|1693.4|1694|1694|1693.2|1693|6522
1617699870000|2021-04-06 09:04:30|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|10266
1617699880000|2021-04-06 09:04:40|1694|1693.4|1694|1693.4|1694|1693.8|1693.8|1693.4|1371
1617699890000|2021-04-06 09:04:50|1693.8|1693.6|1693.8|1693.4|1694|1693.8|1693.8|1693.4|0
1617699900000|2021-04-06 09:05:00|1694|1693.6|1694.8|1694.4|1695|1694.6|1694|1693.6|5162
1617699910000|2021-04-06 09:05:10|1694.6|1694.6|1695|1694.6|1695|1694.8|1694.4|1694|7763
1617699920000|2021-04-06 09:05:20|1695.2|1694.8|1694.8|1694.6|1695.2|1694.8|1694.8|1694.6|1833
1617699930000|2021-04-06 09:05:30|1694.6|1694.4|1694.4|1694|1695|1694.6|1694.4|1694|23164
1617699940000|2021-04-06 09:05:40|1694.2|1694.2|1693.8|1693.6|1694.6|1694.2|1693.8|1693.6|1801
1617699950000|2021-04-06 09:05:50|1694|1693.8|1694.2|1694|1694.4|1694.2|1694|1693.8|1106
1617699960000|2021-04-06 09:06:00|1694.4|1693.8|1694.4|1694|1694.4|1694.2|1694.2|1693.8|543
1617699970000|2021-04-06 09:06:10|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|270
1617699980000|2021-04-06 09:06:20|1694.6||1694.6||1694.8||1694.6||0
1617699990000|2021-04-06 09:06:30|1694.8||1694.8||1694.8||1694.6||210
1617700000000|2021-04-06 09:06:40|1695|1694.6|1695.6|1695.4|1695.8|1695.4|1695|1694.6|384
1617700010000|2021-04-06 09:06:50|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|350
1617700020000|2021-04-06 09:07:00|1696|1695.6|1695.8|1695.4|1696|1695.6|1695.4|1695.2|2708
1617700030000|2021-04-06 09:07:10|1696|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.4|315
1617700040000|2021-04-06 09:07:20|1695.8|1695.4|1695.8|1695.4|1696|1695.6|1695.6|1695.4|746
1617700050000|2021-04-06 09:07:30|1695.6|1695.2|1695.4|1695|1695.6|1695.4|1695.2|1695|1148
1617700060000|2021-04-06 09:07:40|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.2|1695|2325
1617700070000|2021-04-06 09:07:50|1695.8|1695.6|1695.6|1695.4|1696|1695.6|1695.6|1695.4|1435
1617700080000|2021-04-06 09:08:00|1695.8|1695.2|1695.2|1695|1695.8|1695.2|1694.6|1694.4|1430
1617700090000|2021-04-06 09:08:10|1695.4|1694.8|1695|1694.8|1695.4|1694.8|1695|1694.6|418
1617700100000|2021-04-06 09:08:20|1694.8|1694.6|1695|1694.6|1695|1694.8|1694.8|1694.4|570
1617700110000|2021-04-06 09:08:30|1694.8|1694.4|1694.4|1694.2|1694.8|1694.4|1694.2|1694|1593
1617700120000|2021-04-06 09:08:40|1694.6|1694.4|1694.8|1694.4|1695|1694.8|1694.6|1694.4|509
1617700130000|2021-04-06 09:08:50|1694.6|1694.6|1694.8|1694.6|1694.8|1694.6|1694.6|1694.2|1386
1617700140000|2021-04-06 09:09:00|1695|1694.8|1694.6|1694.2|1695|1694.8|1694.6|1694.2|1303
1617700150000|2021-04-06 09:09:10|1694.8|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|400
1617700160000|2021-04-06 09:09:20|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|5180
1617700170000|2021-04-06 09:09:30|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694|1693.8|8994
1617700180000|2021-04-06 09:09:40|1694.4|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694|697
1617700190000|2021-04-06 09:09:50|1694.6||1694.8||1694.8||1694.6||0
1617700200000|2021-04-06 09:10:00|1694.6|1694.2|1694.2|1694|1694.6|1694.2|1694.2|1694|780
1617700210000|2021-04-06 09:10:10|1694.4|1694.2|1694.2|1693.8|1694.4|1694.2|1693.8|1693.6|961
1617700220000|2021-04-06 09:10:20|1694|1694|1694.6|1694.2|1694.8|1694.6|1694|1693.8|1781
1617700230000|2021-04-06 09:10:30|1694.8|1694.4|1694.6|1694.2|1694.8|1694.4|1694.4|1694.2|350
1617700240000|2021-04-06 09:10:40|1694.4|1694|1693.8|1693.4|1694.4|1694|1693.6|1693.4|414
1617700250000|2021-04-06 09:10:50|1694|1693.6|1693.6|1693.4|1694|1693.8|1693.6|1693.4|0
1617700260000|2021-04-06 09:11:00|1693.8|1693.6|1694.6|1694.2|1694.6|1694.2|1693.6|1693.6|1296
1617700270000|2021-04-06 09:11:10|1694.4|1694|1694.6|1694.2|1694.6|1694.2|1694.4|1694|1633
1617700280000|2021-04-06 09:11:20|1694.4|1694.4|1694.6|1694.4|1694.8|1694.6|1694.4|1694.2|350
1617700290000|2021-04-06 09:11:30|1694.4|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|721
1617700300000|2021-04-06 09:11:40|1694.6||1694.6||1694.8||1694.6||100
1617700310000|2021-04-06 09:11:50|1694.8|1694.6|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|235
1617700320000|2021-04-06 09:12:00|1694.6|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|600
1617700330000|2021-04-06 09:12:10|1694.4|1694.2|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|1883
1617700340000|2021-04-06 09:12:20|1695|1694.6|1694.8|1694.6|1695.2|1695|1694.6|1694.4|997
1617700350000|2021-04-06 09:12:30|1694.6|1694.4|1694.8|1694.6|1694.8|1694.6|1694.6|1694.4|1102
1617700360000|2021-04-06 09:12:40|1695|1694.8|1695.2|1695|1695.4|1695|1695|1694.8|77
1617700370000|2021-04-06 09:12:50|1695.4|1695.2|1695.2|1695|1695.6|1695.4|1695.2|1695|1512
1617700380000|2021-04-06 09:13:00|1695.4|1695.2|1695.2|1694.8|1695.4|1695.2|1695|1694.8|1628
1617700390000|2021-04-06 09:13:10|1695|1695|1695.2|1695|1695.4|1695.2|1695|1694.6|1915
1617700400000|2021-04-06 09:13:20|1695.4|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|234
1617700410000|2021-04-06 09:13:30|1695|1694.8|1694.6|1694.2|1695|1694.8|1694.2|1694|2786
1617700420000|2021-04-06 09:13:40|1694.4|1694|1693.8|1693.4|1694.4|1694|1693.6|1693.4|623
1617700430000|2021-04-06 09:13:50|1693.6||1693.6||1693.6||1693.6||0
1617700440000|2021-04-06 09:14:00|1693.4|1693.2|1693.6|1693.2|1693.6|1693.2|1693.2|1693|1561
1617700450000|2021-04-06 09:14:10|1693.4||1693.6||1693.6||1693.4||0
1617700460000|2021-04-06 09:14:20|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.4|1693|2924
1617700470000|2021-04-06 09:14:30|1693.4||1693.4||1693.6||1693.4||0
1617700480000|2021-04-06 09:14:40|1693.6|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|1560
1617700490000|2021-04-06 09:14:50|1693.8|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|150
1617700510000|2021-04-06 09:15:10|1693.6|1693.6|1694.2|1694|1694.4|1694.2|1693.6|1693.6|2993
1617700520000|2021-04-06 09:15:20|1694.4|1694.2|1694.2|1693.8|1694.4|1694.2|1694|1693.8|1716
1617700530000|2021-04-06 09:15:30|1694.4|1694|1694.2|1694|1694.4|1694|1694|1693.8|1293
1617700540000|2021-04-06 09:15:40|1694|1693.8|1693.8|1693.6|1694|1694|1693.6|1693.4|2838
1617700550000|2021-04-06 09:15:50||1693.4||1693.4||1693.6||1693.4|0
1617700560000|2021-04-06 09:16:00||1693.6||1693.4||1693.6||1693.4|607
1617700570000|2021-04-06 09:16:10|1694|1693.6|1694.4|1694|1694.4|1694|1694|1693.4|585
1617700580000|2021-04-06 09:16:20|1694.6|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694.2|971
1617700590000|2021-04-06 09:16:30|1694.4|1693.8|1694.2|1694|1694.6|1694|1694.2|1693.8|1919
1617700600000|2021-04-06 09:16:40|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|1058
1617700610000|2021-04-06 09:16:50|1693.6|1693.4|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|195
1617700620000|2021-04-06 09:17:00|1694|1693.8|1693|1692.8|1694|1693.8|1693|1692.8|13011
1617700630000|2021-04-06 09:17:10|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693.2|1693|2002
1617700640000|2021-04-06 09:17:20|1693.8|1693.6|1694|1693.8|1694|1693.8|1693.6|1693.6|2109
1617700650000|2021-04-06 09:17:30|1693.8|1693.6|1694.6|1694.2|1694.6|1694.2|1693.8|1693.6|1280
1617700660000|2021-04-06 09:17:40|1694.4|1694.4|1694.2|1694|1694.4|1694.4|1694.2|1694|1305
1617700670000|2021-04-06 09:17:50|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|1694.4|1694.2|309
1617700680000|2021-04-06 09:18:00|1694.6|1694.4|1694.6|1694.4|1694.6|1694.4|1694.6|1694.2|1865
1617700690000|2021-04-06 09:18:10|1694.4|1694.2|1694.6|1694.2|1694.6|1694.4|1694.2|1694|2587
1617700700000|2021-04-06 09:18:20||1694.4||1694.4||1694.4||1694.4|0
1617700710000|2021-04-06 09:18:30|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694.2|1694|685
1617700720000|2021-04-06 09:18:40|1694|1693.8|1694.2|1693.8|1694.2|1694|1693.8|1693.6|21972
1617700730000|2021-04-06 09:18:50|1694|1694|1694.2|1694|1694.6|1694.4|1694|1693.8|1854
1617700740000|2021-04-06 09:19:00|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|2630
1617700750000|2021-04-06 09:19:10|1694|1694|1694.4|1694|1694.6|1694.4|1694|1693.8|1145
1617700760000|2021-04-06 09:19:20||1694.2||1694||1694.2||1694|0
1617700770000|2021-04-06 09:19:30|1694.2|1693.8|1694|1693.6|1694.2|1693.8|1693.8|1693.6|959
1617700780000|2021-04-06 09:19:40|1694.2|1693.8|1694|1693.8|1694.2|1694|1694|1693.6|568
1617700790000|2021-04-06 09:19:50|1694.2|1694|1694.6|1694.2|1694.6|1694.4|1694.2|1693.8|573
1617700800000|2021-04-06 09:20:00|1694.4|1694|1694.6|1694.4|1694.6|1694.4|1694.4|1694|0
1617700810000|2021-04-06 09:20:10|1694.4|1694.2|1694.6|1694.2|1695|1694.6|1694.4|1694.2|3961
1617700820000|2021-04-06 09:20:20|1694.4|1694.4|1693.2|1693|1694.6|1694.4|1693.2|1693|11979
1617700830000|2021-04-06 09:20:30|1693.4|1693.2|1693.6|1693.4|1694|1693.8|1693.2|1693.2|9387
1617700840000|2021-04-06 09:20:40|1693.8|1693.2|1693.8|1693.6|1694|1693.8|1693.6|1693.2|900
1617700850000|2021-04-06 09:20:50|1694|1693.8|1694|1693.8|1694|1693.8|1694|1693.6|671
1617700860000|2021-04-06 09:21:00|1694.2|1694|1694|1693.8|1694.4|1694.2|1693.8|1693.6|14631
1617700870000|2021-04-06 09:21:10|1694.2|1694|1694.8|1694.4|1694.8|1694.4|1694.2|1694|1049
1617700880000|2021-04-06 09:21:20|1694.6|1694.6|1694.6|1694.4|1695|1694.6|1694.6|1694.4|1915
1617700890000|2021-04-06 09:21:30|1694.8|1694.8|1694.8|1694.4|1695|1694.8|1694.6|1694.4|4285
1617700900000|2021-04-06 09:21:40|1694.6|1694.2|1694.2|1694|1694.8|1694.2|1694|1693.8|1360
1617700910000|2021-04-06 09:21:50|1694.4|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694|783
1617700920000|2021-04-06 09:22:00|1694.4|1694|1694.2|1694|1694.4|1694|1694.2|1693.8|601
1617700930000|2021-04-06 09:22:10|1694.4|1694.2|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|200
1617700940000|2021-04-06 09:22:20|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694.2|1694|1001
1617700950000|2021-04-06 09:22:30|1694.4|1694.2|1694.4|1694.2|1694.6|1694.4|1694.2|1694|5119
1617700960000|2021-04-06 09:22:40|1694.6|1694|1694.4|1694|1694.6|1694|1694.4|1694|0
1617700970000|2021-04-06 09:22:50|1694.6|1694.2|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|350
1617700980000|2021-04-06 09:23:00|1694.4|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694.4|0
1617700990000|2021-04-06 09:23:10|1694.6|1694.6|1694.6|1694.2|1694.6|1694.6|1694.6|1694.2|649
1617701000000|2021-04-06 09:23:20|1694.8|1694.4|1694.6|1694.4|1694.8|1694.4|1694.6|1694.4|0
1617701010000|2021-04-06 09:23:30|1694.8|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|94
1617701020000|2021-04-06 09:23:40|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|304
1617701030000|2021-04-06 09:23:50|||||||||887
1617701040000|2021-04-06 09:24:00|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|573
1617701050000|2021-04-06 09:24:10|1694.6|1694.6|1695|1694.8|1695|1694.8|1694.6|1694.4|350
1617701060000|2021-04-06 09:24:20|1695.2|1695|1695|1694.8|1695.4|1695|1695|1694.8|2732
1617701070000|2021-04-06 09:24:30|1695.2|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|2132
1617701080000|2021-04-06 09:24:40|1695|1694.6|1694.6|1694.4|1695.2|1694.6|1694.6|1694.4|2654
1617701090000|2021-04-06 09:24:50|1694.8|1694.6|1695|1694.6|1695|1694.8|1694.6|1694.4|1229
1617701100000|2021-04-06 09:25:00|1694.8||1695||1695||1694.8||50
1617701110000|2021-04-06 09:25:10|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|1965
1617701120000|2021-04-06 09:25:20|1695.2|1694.8|1695|1694.6|1695.4|1695|1694.8|1694.6|2248
1617701130000|2021-04-06 09:25:30|1694.8|1694.8|1695|1694.6|1695|1694.8|1694.8|1694.6|0
1617701140000|2021-04-06 09:25:40|1694.8|1694.4|1694.6|1694.4|1695|1694.4|1694.6|1694.4|1223
1617701150000|2021-04-06 09:25:50|1694.4|1694.2|1694.6|1694.2|1694.6|1694.2|1694.4|1694.2|493
1617701160000|2021-04-06 09:26:00|1694.4|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694|6737
1617701170000|2021-04-06 09:26:10|1694.4|1694.4|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|1002
1617701180000|2021-04-06 09:26:20|1694.2|1694|1694.4|1694|1694.4|1694.2|1694|1693.8|1716
1617701190000|2021-04-06 09:26:30|1694.2|1694.2|1694.2|1694|1694.4|1694.2|1694.2|1694|100
1617701200000|2021-04-06 09:26:40|1694.4|1693.8|1693.6|1693.4|1694.4|1693.8|1693.6|1693.4|2624
1617701210000|2021-04-06 09:26:50|1693.8|1693.6|1694.6|1694.4|1694.6|1694.4|1693.8|1693.6|352
1617701220000|2021-04-06 09:27:00||1694.2||1694.2||1694.2||1694.2|0
1617701230000|2021-04-06 09:27:10|1694.4|1694|1694.4|1694.2|1694.4|1694.2|1694.4|1694|0
1617701240000|2021-04-06 09:27:20|1694.6|1694.4|1694.8|1694.6|1695|1694.6|1694.6|1694.4|743
1617701250000|2021-04-06 09:27:30|1695||1694.8||1695||1694.8||0
1617701270000|2021-04-06 09:27:50|1694.6|1694.4|1694.4|1694|1694.6|1694.4|1694.2|1694|898
1617701280000|2021-04-06 09:28:00|1694.6|1694.2|1694.6|1694.2|1694.8|1694.4|1694.4|1694.2|627
1617701290000|2021-04-06 09:28:10|1694.4|1694.4|1694.4|1694|1694.8|1694.4|1694.2|1694|1134
1617701300000|2021-04-06 09:28:20|1694.6|1694.2|1694.6|1694.2|1694.8|1694.6|1694.6|1694.2|400
1617701310000|2021-04-06 09:28:30|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.4|0
1617701320000|2021-04-06 09:28:40|1694.8|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|0
1617701330000|2021-04-06 09:28:50|1694.4|1694.2|1694.2|1694|1694.4|1694.2|1694|1693.8|3844
1617701340000|2021-04-06 09:29:00|1694|1693.8|1693.6|1693.4|1694.2|1694|1693.6|1693.4|10157
1617701350000|2021-04-06 09:29:10|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.6|45
1617701360000|2021-04-06 09:29:20|1694.2|1694|1694.6|1694.2|1694.6|1694.2|1694|1693.8|21275
1617701370000|2021-04-06 09:29:30|1694.4||1694.4||1694.6||1694.4||0
1617701380000|2021-04-06 09:29:40|1694.6|1694|1694.2|1694|1694.6|1694|1694.2|1694|1043
1617701390000|2021-04-06 09:29:50|1694|1693.8|1693.6|1693.4|1694|1693.8|1693.6|1693.2|3606
1617701400000|2021-04-06 09:30:00|1693.8|1693.2|1693.6|1693.4|1693.8|1693.6|1693.6|1693.2|934
1617701410000|2021-04-06 09:30:10|1693.8|1693.6|1693.8|1693.6|1694|1693.8|1693.8|1693.4|1142
1617701420000|2021-04-06 09:30:20|1693.6|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.4|298
1617701430000|2021-04-06 09:30:30|1693.4|1693.2|1692.8|1692.4|1693.4|1693.2|1692.8|1692.4|6040
1617701440000|2021-04-06 09:30:40|1693|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.4|0
1617701450000|2021-04-06 09:30:50||1692.8||1692.8||1692.8||1692.8|3
1617701460000|2021-04-06 09:31:00|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|1021
1617701470000|2021-04-06 09:31:10|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1692.6|1692.4|1668
1617701480000|2021-04-06 09:31:20|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.4|381
1617701490000|2021-04-06 09:31:30|1693||1693||1693||1692.8||0
1617701500000|2021-04-06 09:31:40|||||||||360
1617701510000|2021-04-06 09:31:50|1692.8|1692.8|1693.4|1693.2|1693.4|1693.2|1692.8|1692.8|639
1617701520000|2021-04-06 09:32:00|1693.2|1693|1693|1692.6|1693.4|1693|1692.8|1692.6|1017
1617701530000|2021-04-06 09:32:10|1692.8|1692.8|1692.6|1692.4|1692.8|1692.8|1692.6|1692.2|2014
1617701540000|2021-04-06 09:32:20|1692.8|1692.2|1692.4|1692.2|1692.8|1692.2|1692.4|1692.2|847
1617701550000|2021-04-06 09:32:30|1692.6|1692|1692.8|1692.4|1692.8|1692.4|1692.2|1692|2769
1617701560000|2021-04-06 09:32:40|1693|1692.6|1693.4|1693|1693.4|1693|1693|1692.6|9466
1617701570000|2021-04-06 09:32:50|1693.2|1693.2|1693.2|1693|1693.4|1693.2|1693.2|1693|0
1617701580000|2021-04-06 09:33:00|||||||||10
1617701590000|2021-04-06 09:33:10|1693|1692.8|1693.2|1693|1693.2|1693|1693|1692.8|3795
1617701600000|2021-04-06 09:33:20|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693.2|1693|1181
1617701610000|2021-04-06 09:33:30|1693.2|1693.2|1693.4|1693.2|1693.4|1693.2|1693.2|1693|1112
1617701620000|2021-04-06 09:33:40|1693.6|1693.4|1694|1693.6|1694|1693.6|1693.6|1693.2|587
1617701630000|2021-04-06 09:33:50|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1421
1617701640000|2021-04-06 09:34:00|1693.8|1693.6|1694.2|1694|1694.4|1694|1693.8|1693.6|784
1617701650000|2021-04-06 09:34:10|1694|1693.8|1694.6|1694.2|1694.6|1694.2|1694|1693.8|2187
1617701660000|2021-04-06 09:34:20|1694.4|1694.4|1694|1693.8|1694.6|1694.4|1694|1693.8|223
1617701670000|2021-04-06 09:34:30|1693.8|1693.6|1693.8|1693.4|1693.8|1693.8|1693.6|1693.4|256
1617701680000|2021-04-06 09:34:40|1693.6|1693.6|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|323
1617701690000|2021-04-06 09:34:50|1693.6||1693.8||1693.8||1693.6||0
1617701700000|2021-04-06 09:35:00|1693.6|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|478
1617701720000|2021-04-06 09:35:20|1694|1693.8|1694.4|1694|1694.4|1694|1694|1693.8|527
1617701740000|2021-04-06 09:35:40|1694.2|1693.8|1694|1693.6|1694.4|1693.8|1694|1693.6|1201
1617701750000|2021-04-06 09:35:50|1693.8|1693.8|1694.4|1694|1694.4|1694|1693.8|1693.8|0
1617701760000|2021-04-06 09:36:00|1694.2||1694.2||1694.4||1694.2||1528
1617701770000|2021-04-06 09:36:10|1694.4|1693.8|1693.8|1693.6|1694.4|1693.8|1693.6|1693.4|1328
1617701780000|2021-04-06 09:36:20|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|350
1617701790000|2021-04-06 09:36:30|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|3196
1617701800000|2021-04-06 09:36:40|1693.6|1693.4|1694.2|1693.8|1694.2|1693.8|1693.6|1693.4|1679
1617701810000|2021-04-06 09:36:50|1694|1693.6|1694.2|1694|1694.2|1694|1694|1693.6|1631
1617701820000|2021-04-06 09:37:00|1694.4|1694.2|1694.4|1694.2|1695|1694.6|1694.2|1694|3894
1617701830000|2021-04-06 09:37:10|1694.6|1694.4|1694.6|1694.4|1694.8|1694.6|1694.4|1694.2|600
1617701840000|2021-04-06 09:37:20|1694.8|1694.6|1694.8|1694.6|1695|1694.6|1694.8|1694.6|599
1617701850000|2021-04-06 09:37:30|1695|1694.8|1694.8|1694.4|1695|1694.8|1694.6|1694.4|1068
1617701860000|2021-04-06 09:37:40|1695|1694.6|1694.8|1694.6|1695|1694.8|1694.6|1694.4|3260
1617701870000|2021-04-06 09:37:50|1695|1694.4|1695|1694.6|1695|1694.6|1694.6|1694.4|284
1617701880000|2021-04-06 09:38:00||1694.8||1694.8||1694.8||1694.8|0
1617701890000|2021-04-06 09:38:10|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|1694.8|1694.6|800
1617701900000|2021-04-06 09:38:20|1695|1694.8|1695|1694.6|1695.2|1695|1694.8|1694.6|4309
1617701910000|2021-04-06 09:38:30|1694.8|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|2453
1617701920000|2021-04-06 09:38:40|1694.8|1694.4|1695.2|1695|1695.2|1695|1694.8|1694.2|3067
1617701930000|2021-04-06 09:38:50|1695.4|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1695.2|1807
1617701940000|2021-04-06 09:39:00|1696|1695.8|1696.2|1696|1696.6|1696.4|1696|1695.8|3663
1617701950000|2021-04-06 09:39:10|1696.4|1696.2|1696.6|1696.4|1697|1696.8|1696.4|1696.2|2156
1617701960000|2021-04-06 09:39:20|1696.4|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|3665
1617701970000|2021-04-06 09:39:30|1696.4||1696.6||1696.6||1696.4||0
1617701980000|2021-04-06 09:39:40|1696.4|1696.4|1696.6|1696.4|1696.6|1696.4|1696.4|1696.2|1239
1617701990000|2021-04-06 09:39:50|1696.8|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.6|834
1617702000000|2021-04-06 09:40:00|1696.6|1696.4|1696.4|1696.2|1696.8|1696.6|1696.2|1695.8|5020
1617702010000|2021-04-06 09:40:10|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|96
1617702020000|2021-04-06 09:40:20|1696.4|1696.4|1696.8|1696.4|1696.8|1696.4|1696.4|1696.2|957
1617702030000|2021-04-06 09:40:30|1696.6|1696.2|1696.6|1696.2|1696.8|1696.2|1696.4|1696.2|290
1617702040000|2021-04-06 09:40:40|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|281
1617702050000|2021-04-06 09:40:50|1696.4|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|557
1617702060000|2021-04-06 09:41:00|1696.8|1696.4|1697.4|1697|1697.4|1697.2|1696.8|1696.2|269
1617702070000|2021-04-06 09:41:10|1697.6|1697.2|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|1257
1617702080000|2021-04-06 09:41:20|1697.6|1697|1697.6|1697.2|1697.6|1697.2|1697.4|1697|0
1617702090000|2021-04-06 09:41:30|1697.4|1697.4|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|125
1617702100000|2021-04-06 09:41:40|1697.4||1697.6||1697.6||1697.4||0
1617702110000|2021-04-06 09:41:50|1697.4|1697|1697.4|1697|1697.8|1697.6|1697.2|1697|4271
1617702120000|2021-04-06 09:42:00||1697.2||1697.2||1697.2||1697|0
1617702130000|2021-04-06 09:42:10||1697||1697.2||1697.2||1697|0
1617702140000|2021-04-06 09:42:20|1697.6|1697.4|1697.4|1697|1697.6|1697.4|1697.2|1697|994
1617702150000|2021-04-06 09:42:30|1697.6|1697.2|1697.2|1697|1697.8|1697.4|1697.2|1697|1080
1617702160000|2021-04-06 09:42:40|1697.4|1696.8|1697.4|1697|1697.4|1697|1697|1696.8|977
1617702170000|2021-04-06 09:42:50|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1696.8|1696.6|0
1617702180000|2021-04-06 09:43:00|1697.2|1696.8|1697.6|1697.4|1697.8|1697.6|1697.2|1696.8|2691
1617702190000|2021-04-06 09:43:10|1697.4|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|174
1617702210000|2021-04-06 09:43:30||1697.4||1697.2||1697.4||1697.2|120
1617702220000|2021-04-06 09:43:40|1697.8|1697.4|1697.4|1697.2|1697.8|1697.6|1696.6|1696.4|13384
1617702230000|2021-04-06 09:43:50|1697.2|1697|1696.8|1696.6|1697.2|1697|1696.4|1696.2|8425
1617702240000|2021-04-06 09:44:00|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1696.8|1696.6|2453
1617702250000|2021-04-06 09:44:10|1697|1696.6|1697.2|1696.8|1697.4|1697|1697|1696.6|197
1617702260000|2021-04-06 09:44:20|1697.4|1697|1697.2|1696.8|1697.6|1697.2|1697.2|1696.8|1731
1617702270000|2021-04-06 09:44:30|1697|1696.6|1697.2|1696.8|1697.2|1696.8|1697|1696.6|0
1617702280000|2021-04-06 09:44:40|1697|1696.6|1697.2|1696.8|1697.2|1697|1697|1696.6|2082
1617702290000|2021-04-06 09:44:50|1697.4|1697|1697.6|1697.4|1697.8|1697.6|1697.4|1697|350
1617702300000|2021-04-06 09:45:00|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.4|1697.2|10912
1617702310000|2021-04-06 09:45:10|1698.2|1697.6|1698.2|1698|1698.2|1698|1698.2|1697.6|1000
1617702320000|2021-04-06 09:45:20||1697.8||1697.8||1697.8||1697.8|0
1617702340000|2021-04-06 09:45:40|1698.4|1698|1698.8|1698.6|1699|1698.6|1698.4|1698|555
1617702350000|2021-04-06 09:45:50|1699||1698.8||1699||1698.8||0
1617702360000|2021-04-06 09:46:00|1698.6|1698.4|1699|1698.6|1699|1698.6|1698.6|1698.4|1578
1617702370000|2021-04-06 09:46:10||1698.8||1698.8||1698.8||1698.6|0
1617702380000|2021-04-06 09:46:20|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|3307
1617702390000|2021-04-06 09:46:30|1699.2|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|630
1617702400000|2021-04-06 09:46:40|1699.4|1699|1699|1698.8|1699.4|1699.2|1699|1698.8|1321
1617702410000|2021-04-06 09:46:50|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|1489
1617702420000|2021-04-06 09:47:00|1699.2|1699|1699|1698.8|1699.2|1699|1698.8|1698.6|2421
1617702430000|2021-04-06 09:47:10|1699.2|1699|1699.4|1699.2|1699.8|1699.4|1699.2|1699|1006
1617702440000|2021-04-06 09:47:20|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1698.8|16
1617702450000|2021-04-06 09:47:30|1699.2||1699.4||1699.4||1699.2||200
1617702460000|2021-04-06 09:47:40|1699.2||1699.4||1699.4||1699.2||0
1617702470000|2021-04-06 09:47:50|1699.2|1699.2|1699.8|1699.6|1700|1699.8|1699.2|1699.2|5008
1617702480000|2021-04-06 09:48:00|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.6|1094
1617702490000|2021-04-06 09:48:10|1700.2|1700|1700.2|1700|1700.4|1700.2|1700|1699.8|30392
1617702500000|2021-04-06 09:48:20|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|4585
1617702510000|2021-04-06 09:48:30|1700.6|1700.4|1701.2|1701|1701.2|1701|1700.2|1700|6451
1617702520000|2021-04-06 09:48:40|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|1324
1617702530000|2021-04-06 09:48:50|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|3387
1617702540000|2021-04-06 09:49:00|1701|1701|1701|1700.8|1701|1701|1701|1700.8|550
1617702550000|2021-04-06 09:49:10|1700.8|1700.6|1700.4|1700|1700.8|1700.6|1700.2|1700|9331
1617702560000|2021-04-06 09:49:20|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700|0
1617702570000|2021-04-06 09:49:30|1700.8|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.6|3217
1617702580000|2021-04-06 09:49:40|1701|1701|1701.2|1701|1701.2|1701|1701|1700.8|0
1617702600000|2021-04-06 09:50:00|1701.4|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|8679
1617702610000|2021-04-06 09:50:10|1701.2|1701.2|1701.6|1701.4|1701.8|1701.6|1701.2|1701|5849
1617702620000|2021-04-06 09:50:20|1701.4|1701.2|1701|1700.8|1701.4|1701.2|1701|1700.8|4560
1617702630000|2021-04-06 09:50:30|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.2|1700|1599
1617702640000|2021-04-06 09:50:40|1700.4|1700|1700.6|1700.4|1700.8|1700.6|1700.2|1700|6240
1617702650000|2021-04-06 09:50:50|1700.8|1700.6|1700.4|1700|1701|1700.8|1700.2|1700|4273
1617702660000|2021-04-06 09:51:00|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1699.8|1699.6|1896
1617702670000|2021-04-06 09:51:10|1700|1699.6|1700|1699.8|1700|1699.8|1700|1699.6|0
1617702680000|2021-04-06 09:51:20|1700.2|1700|1700|1699.6|1700.2|1700|1699.8|1699.6|506
1617702690000|2021-04-06 09:51:30|1699.8|1699.8|1699.6|1699.4|1700|1699.8|1699.6|1699.4|1256
1617702700000|2021-04-06 09:51:40|1699.4|1699.2|1699.6|1699.2|1699.8|1699.6|1699.4|1699.2|1726
1617702720000|2021-04-06 09:52:00||1699.4||1699.4||1699.4||1699.4|0
1617702730000|2021-04-06 09:52:10|1699.4|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|732
1617702740000|2021-04-06 09:52:20|1699.4||1699.4||1699.6||1699.4||0
1617702750000|2021-04-06 09:52:30|1699.2|1699|1699.2|1698.8|1699.2|1699|1699|1698.6|1909
1617702760000|2021-04-06 09:52:40|1699.4|1699|1699.6|1699.4|1699.6|1699.4|1699.2|1699|933
1617702770000|2021-04-06 09:52:50|1699.8|1699.6|1699.4|1699.2|1699.8|1699.6|1699.4|1699|1000
1617702780000|2021-04-06 09:53:00|1699.2|1699|1698.8|1698.6|1699.2|1699|1698.8|1698.6|1188
1617702790000|2021-04-06 09:53:10|1699||1699||1699||1699||0
1617702800000|2021-04-06 09:53:20||1698.8||1698.6||1698.8||1698.6|0
1617702810000|2021-04-06 09:53:30|1698.8|1698.8|1699.4|1699|1699.4|1699.2|1698.8|1698.6|3468
1617702820000|2021-04-06 09:53:40|1699.2|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|3719
1617702830000|2021-04-06 09:53:50|1699.4|1698.8|1699.2|1699|1699.4|1699.2|1699.2|1698.8|633
1617702840000|2021-04-06 09:54:00|1699.4|1699.2|1699.6|1699.2|1699.8|1699.6|1699.2|1699.2|1731
1617702850000|2021-04-06 09:54:10|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|2008
1617702860000|2021-04-06 09:54:20|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|2576
1617702870000|2021-04-06 09:54:30|1700.2|1699.6|1700.4|1700.2|1700.6|1700.4|1700.2|1699.6|5247
1617702880000|2021-04-06 09:54:40|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|0
1617702890000|2021-04-06 09:54:50|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.6|0
1617702900000|2021-04-06 09:55:00|1700.8|1700.8|1701.2|1701|1701.2|1701|1700.8|1700.6|290
1617702910000|2021-04-06 09:55:10|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|0
1617702920000|2021-04-06 09:55:20|1701.2|1701|1700.6|1700.4|1701.2|1701|1700.4|1700.2|3226
1617702930000|2021-04-06 09:55:30|1700.8||1700.8||1700.8||1700.8||350
1617702940000|2021-04-06 09:55:40||1700.6||1700.6||1700.6||1700.6|6742
1617702950000|2021-04-06 09:55:50|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.6|1451
1617702960000|2021-04-06 09:56:00|1701.2|1701|1701.8|1701.6|1702|1701.8|1701.2|1701|12628
1617702970000|2021-04-06 09:56:10|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701|1700.8|1962
1617702980000|2021-04-06 09:56:20|1701.6|1701.2|1701.6|1701.4|1701.8|1701.4|1701.4|1701.2|867
1617702990000|2021-04-06 09:56:30|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701|2512
1617703000000|2021-04-06 09:56:40|1701.6|1701.4|1701.4|1701|1701.6|1701.4|1701.2|1701|1359
1617703010000|2021-04-06 09:56:50||1701.2||1701.2||1701.2||1701.2|500
1617703020000|2021-04-06 09:57:00|1701.6|1701.4|1701.6|1701|1701.6|1701.4|1701.6|1701|1000
1617703030000|2021-04-06 09:57:10|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|2703
1617703040000|2021-04-06 09:57:20|1701.4|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|339
1617703050000|2021-04-06 09:57:30|1701.4|1701.4|1701.6|1701.2|1702|1701.8|1701.4|1701.2|4266
1617703060000|2021-04-06 09:57:40|1701.4|1701|1701.4|1701.2|1701.6|1701.2|1701.2|1701|3153
1617703070000|2021-04-06 09:57:50|1701.6|1701|1701.4|1701|1701.6|1701|1701.4|1701|200
1617703080000|2021-04-06 09:58:00||1701.2||1701.2||1701.2||1701.2|193
1617703090000|2021-04-06 09:58:10|1701.6|1701|1700.8|1700.6|1701.6|1701|1700.8|1700.6|2698
1617703100000|2021-04-06 09:58:20|1701|1700.8|1701|1700.6|1701|1700.8|1701|1700.6|638
1617703110000|2021-04-06 09:58:30|1700.8|1700.4|1700.6|1700.4|1700.8|1700.4|1700.4|1700.2|635
1617703120000|2021-04-06 09:58:40|1700.8|1700.6|1700.8|1700.4|1701|1700.8|1700.8|1700.4|1019
1617703130000|2021-04-06 09:58:50|1701|1700.6|1701|1700.6|1701.2|1701|1701|1700.6|1914
1617703140000|2021-04-06 09:59:00|1701.2|1700.8|1701.2|1701|1701.2|1701|1701.2|1700.8|1001
1617703150000|2021-04-06 09:59:10|1701|1700.8|1701|1700.8|1701.2|1701|1701|1700.8|1639
1617703160000|2021-04-06 09:59:20|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.4|1700.2|2051
1617703170000|2021-04-06 09:59:30|1700.8|1700.6|1700.2|1699.8|1701|1700.6|1700.2|1699.8|2115
1617703180000|2021-04-06 09:59:40|1700|1699.6|1700.4|1700.2|1700.4|1700.2|1700|1699.6|1375
1617703190000|2021-04-06 09:59:50|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|559
1617703200000|2021-04-06 10:00:00|1700.2|1700|1700.2|1700|1700.4|1700.2|1700|1700|408
1617703210000|2021-04-06 10:00:10|1700|1699.8|1700.2|1699.8|1700.2|1700|1700|1699.6|4023
1617703220000|2021-04-06 10:00:20|1700|1699.6|1700.2|1699.8|1700.2|1699.8|1700|1699.6|0
1617703230000|2021-04-06 10:00:30|||||||||110
1617703240000|2021-04-06 10:00:40|1700|1699.6|1699.6|1699.4|1700|1699.6|1699.6|1699.2|406
1617703250000|2021-04-06 10:00:50|1699.8||1699.8||1699.8||1699.6||0
1617703260000|2021-04-06 10:01:00|1699.6|1699.6|1700|1699.8|1700|1699.8|1699.6|1699.4|880
1617703270000|2021-04-06 10:01:10|1700.2|1700|1699.6|1699.2|1700.2|1700|1699.6|1699.2|2683
1617703290000|2021-04-06 10:01:30|1699.8|1699.4|1700.2|1699.8|1700.2|1700|1699.6|1699.4|3137
1617703300000|2021-04-06 10:01:40|1700|1700|1700.2|1699.8|1700.2|1700|1700|1699.8|0
1617703310000|2021-04-06 10:01:50|1700|1700|1700.2|1699.8|1700.2|1700|1700|1699.8|0
1617703320000|2021-04-06 10:02:00|1700|1700|1700.4|1700|1700.4|1700.2|1700|1699.8|1222
1617703330000|2021-04-06 10:02:10|1700.2|1700.2|1700.6|1700.2|1700.6|1700.4|1700.2|1700|1411
1617703340000|2021-04-06 10:02:20||1700.4||1700.2||1700.4||1700.2|0
1617703350000|2021-04-06 10:02:30|1700.8|1700.4|1701|1700.8|1701|1700.8|1700.8|1700.4|350
1617703360000|2021-04-06 10:02:40|1701.2|1701|1701.2|1701|1701.4|1701|1701.2|1701|1555
1617703380000|2021-04-06 10:03:00|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|784
1617703390000|2021-04-06 10:03:10|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|1688
1617703400000|2021-04-06 10:03:20|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|0
1617703410000|2021-04-06 10:03:30|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.8|425
1617703420000|2021-04-06 10:03:40|1701.2|1700.6|1701|1700.8|1701.2|1700.8|1701|1700.6|0
1617703430000|2021-04-06 10:03:50||1700.6||1700.8||1700.8||1700.6|0
1617703440000|2021-04-06 10:04:00|1700.8|1700.6|1700.6|1700.2|1701|1700.8|1700.4|1700.2|2989
1617703450000|2021-04-06 10:04:10|1700.4|1700|1700.4|1700.2|1700.6|1700.2|1699.8|1699.6|5115
1617703460000|2021-04-06 10:04:20|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|1083
1617703470000|2021-04-06 10:04:30|1700.2|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|278
1617703480000|2021-04-06 10:04:40|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700|0
1617703490000|2021-04-06 10:04:50|1700.4|1700.4|1700.2|1700|1700.6|1700.4|1700.2|1700|6000
1617703500000|2021-04-06 10:05:00|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|2643
1617703510000|2021-04-06 10:05:10|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.4|1700|457
1617703520000|2021-04-06 10:05:20|1700.6|1700.2|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|219
1617703530000|2021-04-06 10:05:30|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1699.8|226
1617703540000|2021-04-06 10:05:40||1699.8||1700||1700||1699.8|295
1617703550000|2021-04-06 10:05:50|1700|1699.8|1700.4|1700|1700.4|1700|1700|1699.8|700
1617703560000|2021-04-06 10:06:00||1700.2||1700||1700.2||1700|0
1617703570000|2021-04-06 10:06:10|1700.6|1700.2|1701.4|1701.2|1701.4|1701.2|1700.6|1700.2|6072
1617703580000|2021-04-06 10:06:20||1701||1701.2||1701.2||1701|0
1617703590000|2021-04-06 10:06:30|1701.2|1701|1701.4|1701|1701.4|1701.2|1701|1700.8|2889
1617703600000|2021-04-06 10:06:40|1701.6|1701.2|1702|1701.6|1702|1701.8|1701.4|1701|8851
1617703610000|2021-04-06 10:06:50|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|547
1617703620000|2021-04-06 10:07:00|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1233
1617703630000|2021-04-06 10:07:10|||||||||1094
1617703640000|2021-04-06 10:07:20|1701.6|1701.4|1701.8|1701.4|1701.8|1701.4|1701.6|1701.4|350
1617703650000|2021-04-06 10:07:30|1701.6|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|0
1617703660000|2021-04-06 10:07:40|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|2203
1617703680000|2021-04-06 10:08:00|1701.6|1701.4|1702|1701.6|1702|1701.8|1701.6|1701.4|4686
1617703690000|2021-04-06 10:08:10|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.4|1306
1617703700000|2021-04-06 10:08:20|1701.8|1701.6|1701.4|1701|1701.8|1701.6|1701.4|1701|496
1617703710000|2021-04-06 10:08:30||1701.2||1701||1701.2||1701|0
1617703720000|2021-04-06 10:08:40|1701.2|1700.8|1700.6|1700.4|1701.2|1700.8|1700.6|1700.2|1231
1617703730000|2021-04-06 10:08:50|1700.8|1700.2|1701|1700.6|1701|1700.8|1700.6|1700.2|4402
1617703740000|2021-04-06 10:09:00|1700.8|1700.8|1701|1700.6|1701|1700.8|1700.8|1700.6|1570
1617703750000|2021-04-06 10:09:10|1700.8|1700.8|1701.8|1701.4|1701.8|1701.6|1700.8|1700.8|4875
1617703760000|2021-04-06 10:09:20|1702|1701.6|1701.4|1701.2|1702|1701.6|1701.4|1701.2|354
1617703770000|2021-04-06 10:09:30|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1701|1374
1617703780000|2021-04-06 10:09:40||1701.2||1701.2||1701.2||1701|0
1617703790000|2021-04-06 10:09:50||1701||1701.2||1701.2||1701|0
1617703800000|2021-04-06 10:10:00|1701.2|1701|1701.6|1701.4|1701.6|1701.4|1701|1700.8|3013
1617703810000|2021-04-06 10:10:10|1701.8|1701.6|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|3495
1617703820000|2021-04-06 10:10:20|1701.4|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|2455
1617703830000|2021-04-06 10:10:30|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|2438
1617703840000|2021-04-06 10:10:40|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1671
1617703850000|2021-04-06 10:10:50|1701.6|1701.4|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|1432
1617703860000|2021-04-06 10:11:00|1701.8|1701.6|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|1269
1617703870000|2021-04-06 10:11:10|1702|1701.8|1701.8|1701.4|1702|1701.8|1701.8|1701.4|350
1617703880000|2021-04-06 10:11:20|1702|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.4|1095
1617703890000|2021-04-06 10:11:30|1701.8|1701.8|1701.8|1701.4|1702|1701.8|1701.8|1701.4|754
1617703900000|2021-04-06 10:11:40||1701.6||1701.6||1701.6||1701.6|0
1617703910000|2021-04-06 10:11:50|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|2264
1617703920000|2021-04-06 10:12:00|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|461
1617703940000|2021-04-06 10:12:20|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|0
1617703950000|2021-04-06 10:12:30|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|6187
1617703960000|2021-04-06 10:12:40|||||||||893
1617703980000|2021-04-06 10:13:00|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702.2|2782
1617703990000|2021-04-06 10:13:10|1702.6|1702.4|1703|1702.6|1703|1702.8|1702.6|1702.4|13180
1617704000000|2021-04-06 10:13:20|1702.8|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|861
1617704010000|2021-04-06 10:13:30|1703|1702.8|1703.6|1703.2|1703.6|1703.4|1702.8|1702.8|6343
1617704020000|2021-04-06 10:13:40|1703.4|1703|1703.2|1703|1703.4|1703.2|1703.2|1703|2074
1617704030000|2021-04-06 10:13:50|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|157
1617704040000|2021-04-06 10:14:00|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|2270
1617704050000|2021-04-06 10:14:10|1703.4|1703.2|1703|1702.8|1703.4|1703.2|1703|1702.8|2198
1617704060000|2021-04-06 10:14:20|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|1038
1617704070000|2021-04-06 10:14:30||1702.6||1702.8||1702.8||1702.6|0
1617704080000|2021-04-06 10:14:40|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|1630
1617704090000|2021-04-06 10:14:50|1702.6|1702.6|1703.2|1702.8|1703.4|1703|1702.6|1702.6|3641
1617704100000|2021-04-06 10:15:00|1703|1702.6|1703|1702.8|1703.2|1702.8|1702.8|1702.6|1660
1617704110000|2021-04-06 10:15:10|1702.8|1702.6|1703.6|1703.4|1703.6|1703.4|1702.8|1702.6|6084
1617704120000|2021-04-06 10:15:20|1703.4|1703.2|1702.4|1702.2|1703.8|1703.6|1702.4|1702.2|6659
1617704130000|2021-04-06 10:15:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1024
1617704140000|2021-04-06 10:15:40|1702.4|1702.2|1702|1701.6|1702.6|1702.4|1702|1701.6|1053
1617704150000|2021-04-06 10:15:50|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.6|2946
1617704160000|2021-04-06 10:16:00|1702|1701.6|1702|1701.8|1702.2|1702|1701.8|1701.6|1923
1617704170000|2021-04-06 10:16:10|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|464
1617704180000|2021-04-06 10:16:20|1701.4|1701.2|1701.4|1701|1701.8|1701.6|1701.4|1701|7673
1617704190000|2021-04-06 10:16:30|1701.2|1700.8|1701|1700.8|1701.2|1701|1701|1700.8|1429
1617704200000|2021-04-06 10:16:40|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|1291
1617704210000|2021-04-06 10:16:50|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|1267
1617704220000|2021-04-06 10:17:00|1700.4|1700.4|1701|1700.8|1701.2|1701|1700.2|1700|4365
1617704230000|2021-04-06 10:17:10|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|6916
1617704240000|2021-04-06 10:17:20|1700.8|1700.4|1700.4|1700|1700.8|1700.4|1700.4|1700|4461
1617704250000|2021-04-06 10:17:30|1700.2|1700.2|1699.8|1699.6|1700.2|1700.2|1699.8|1699.6|5732
1617704260000|2021-04-06 10:17:40|1699.6|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.4|6
1617704270000|2021-04-06 10:17:50|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|4853
1617704280000|2021-04-06 10:18:00|1700|1699.6|1700.2|1700|1700.4|1700.2|1700|1699.6|6325
1617704290000|2021-04-06 10:18:10|1700|1699.8|1699|1698.6|1700|1699.8|1698.6|1698.4|2127
1617704300000|2021-04-06 10:18:20|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|852
1617704310000|2021-04-06 10:18:30|1698.8|1698.4|1698.6|1698.4|1698.8|1698.6|1698.4|1698|1705
1617704320000|2021-04-06 10:18:40|1698.8|1698.2|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|913
1617704330000|2021-04-06 10:18:50|1698.4|1698.4|1698.6|1698.4|1698.6|1698.4|1698.4|1698.4|140
1617704340000|2021-04-06 10:19:00|1698.4|1698.2|1698|1697.8|1698.4|1698.2|1698|1697.8|2564
1617704350000|2021-04-06 10:19:10|1698.2|1698|1698.2|1698|1698.4|1698|1698.2|1697.8|1665
1617704360000|2021-04-06 10:19:20|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.6|929
1617704370000|2021-04-06 10:19:30|1698.4|1698|1699|1698.8|1699.2|1699|1698.4|1698|917
1617704380000|2021-04-06 10:19:40|1699.2|1698.6|1698.8|1698.4|1699.2|1698.6|1698.6|1698.4|2528
1617704390000|2021-04-06 10:19:50|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|989
1617704400000|2021-04-06 10:20:00|1698.4|1697.8|1698|1697.6|1698.4|1698.2|1697.8|1697.6|2094
1617704420000|2021-04-06 10:20:20|1697.8|1697.4|1697.4|1697.2|1697.8|1697.6|1697.4|1697|1394
1617704430000|2021-04-06 10:20:30|1697.2|1697|1697.6|1697.4|1697.8|1697.4|1697|1696.6|19505
1617704440000|2021-04-06 10:20:40|1697.4|1697.2|1697.6|1697.2|1697.6|1697.4|1697.2|1697|1314
1617704450000|2021-04-06 10:20:50|1697.4|1697.4|1697.6|1697.2|1698|1697.6|1697.4|1697.2|667
1617704460000|2021-04-06 10:21:00|1697.8|1697.4|1697.4|1697.2|1697.8|1697.4|1697.4|1697.2|177
1617704470000|2021-04-06 10:21:10|1697.2|1697|1697|1696.6|1697.4|1697|1696.8|1696.4|7386
1617704480000|2021-04-06 10:21:20|1696.8|1696.4|1696.6|1696.4|1696.8|1696.6|1696.4|1696.2|1875
1617704490000|2021-04-06 10:21:30|1696.4|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696|0
1617704500000|2021-04-06 10:21:40|1696.6|1696|1696.4|1696|1696.6|1696.2|1696.2|1696|350
1617704510000|2021-04-06 10:21:50|1696.2|1695.8|1696|1695.8|1696.4|1695.8|1696|1695.6|1200
1617704520000|2021-04-06 10:22:00|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1695.8|352
1617704530000|2021-04-06 10:22:10|1696.4|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1696|1124
1617704540000|2021-04-06 10:22:20|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.6|640
1617704550000|2021-04-06 10:22:30|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|350
1617704560000|2021-04-06 10:22:40|1696.2|1696|1696.4|1696|1696.4|1696|1696.2|1695.8|1278
1617704570000|2021-04-06 10:22:50|1696.6|1696.2|1696|1695.8|1696.8|1696.4|1696|1695.8|1244
1617704580000|2021-04-06 10:23:00|1696.2|1696|1696.4|1696|1696.4|1696.2|1696|1696|475
1617704590000|2021-04-06 10:23:10|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|0
1617704600000|2021-04-06 10:23:20|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.2|1696|1545
1617704610000|2021-04-06 10:23:30|1696.2|1696.2|1696.8|1696.4|1697|1696.8|1696.2|1696|6049
1617704620000|2021-04-06 10:23:40|1697|1696.6|1697|1696.8|1697|1696.8|1697|1696.6|2000
1617704630000|2021-04-06 10:23:50|1696.8|1696.6|1696.6|1696.4|1697|1696.6|1696.6|1696.4|8474
1617704640000|2021-04-06 10:24:00|1696.4|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|350
1617704650000|2021-04-06 10:24:10|1696.4|1696.4|1696.4|1696|1696.4|1696.4|1696.4|1696|207
1617704660000|2021-04-06 10:24:20|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696|0
1617704670000|2021-04-06 10:24:30|1696.8|1696.4|1696.8|1696.6|1696.8|1696.6|1696.8|1696.4|207
1617704680000|2021-04-06 10:24:40|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|467
1617704690000|2021-04-06 10:24:50|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|14
1617704700000|2021-04-06 10:25:00|1697|1696.4|1696.8|1696.6|1697.4|1697.2|1696.8|1696.4|2653
1617704710000|2021-04-06 10:25:10|1696.6|1696.4|1696.8|1696.6|1697|1696.8|1696.6|1696.4|3091
1617704720000|2021-04-06 10:25:20|1697|1696.4|1697|1696.6|1697|1696.8|1696.8|1696.4|2208
1617704730000|2021-04-06 10:25:30|1696.8|1696.4|1696.6|1696.2|1696.8|1696.6|1696.6|1696.2|5396
1617704740000|2021-04-06 10:25:40|1696.4|1696|1696.2|1696|1696.6|1696|1696.2|1696|350
1617704750000|2021-04-06 10:25:50|1696.4|1695.8|1696.2|1696|1696.4|1696|1696|1695.8|350
1617704760000|2021-04-06 10:26:00|1696|1695.8|1696.6|1696.2|1696.6|1696.2|1696|1695.6|2020
1617704770000|2021-04-06 10:26:10|1696.8|1696.4|1696.6|1696.2|1696.8|1696.4|1696.6|1696.2|0
1617704780000|2021-04-06 10:26:20|1696.4|1696.4|1696.4|1696|1696.4|1696.4|1696.2|1696|561
1617704790000|2021-04-06 10:26:30|1696.2|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1695.8|0
1617704800000|2021-04-06 10:26:40|1696.2||1696.2||1696.2||1696.2||0
1617704810000|2021-04-06 10:26:50|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|207
1617704820000|2021-04-06 10:27:00|1696.6|1696|1696.6|1696.2|1696.8|1696.4|1696.6|1696|1435
1617704830000|2021-04-06 10:27:10|1696.8|1696.4|1697|1696.6|1697|1696.8|1696.8|1696.4|1075
1617704840000|2021-04-06 10:27:20|1696.8|1696.8|1696.6|1696.2|1697|1696.8|1696.6|1696.2|200
1617704850000|2021-04-06 10:27:30|1696.4|1696|1696.2|1696|1696.4|1696|1696|1695.6|1758
1617704860000|2021-04-06 10:27:40|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696.2|1012
1617704870000|2021-04-06 10:27:50|1696.6||1696.6||1696.6||1696.6||0
1617704880000|2021-04-06 10:28:00||1696.4||1696.2||1696.4||1696.2|0
1617704890000|2021-04-06 10:28:10|1696.8|1696.6|1696.8|1696.6|1697|1696.6|1696.6|1696.2|1969
1617704900000|2021-04-06 10:28:20|1696.6|1696.4|1696.8|1696.6|1697|1696.6|1696.6|1696.4|715
1617704910000|2021-04-06 10:28:30|1697|1696.8|1697|1696.6|1697|1696.8|1696.8|1696.6|1000
1617704920000|2021-04-06 10:28:40|1697.2|1696.8|1697.6|1697.2|1697.8|1697.6|1697.2|1696.8|3137
1617704930000|2021-04-06 10:28:50|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.4|1697.2|877
1617704950000|2021-04-06 10:29:10|1697.4|1697|1697.2|1697|1697.4|1697.2|1697|1696.8|5869
1617704960000|2021-04-06 10:29:20|1697.4|1697.2|1697.4|1697.2|1697.8|1697.4|1697.2|1697.2|1256
1617704970000|2021-04-06 10:29:30|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|3255
1617704980000|2021-04-06 10:29:40|1697.6|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|2437
1617704990000|2021-04-06 10:29:50|1697.4|1697.4|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|809
1617705000000|2021-04-06 10:30:00|1697.4|1697.4|1697.2|1696.8|1697.6|1697.4|1697.2|1696.8|965
1617705010000|2021-04-06 10:30:10|1697|1696.6|1696.8|1696.4|1697|1696.6|1696|1695.8|3139
1617705020000|2021-04-06 10:30:20|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|0
1617705030000|2021-04-06 10:30:30|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.6|1696.2|11
1617705040000|2021-04-06 10:30:40|1696.6|1696.6|1696.2|1696|1696.6|1696.6|1696.2|1696|1196
1617705050000|2021-04-06 10:30:50|1696.6|1696.2|1697|1696.6|1697|1696.8|1696.4|1696|12992
1617705060000|2021-04-06 10:31:00|1696.8|1696.8|1696.8|1696.6|1697.2|1697|1696.8|1696.6|4056
1617705070000|2021-04-06 10:31:10|1696.6|1696.4|1696.2|1696|1696.6|1696.4|1696.2|1696|2300
1617705080000|2021-04-06 10:31:20|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|2124
1617705090000|2021-04-06 10:31:30|1696.6|1696.2|1697|1696.6|1697|1696.6|1696.6|1696.2|1883
1617705100000|2021-04-06 10:31:40|1697.2|1696.8|1697.2|1697|1697.6|1697.2|1697.2|1696.8|1876
1617705110000|2021-04-06 10:31:50|1697.4|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|709
1617705120000|2021-04-06 10:32:00|1698|1697.6|1698.2|1697.8|1698.6|1698.2|1698|1697.6|1587
1617705130000|2021-04-06 10:32:10|1698||1698.2||1698.2||1698||0
1617705140000|2021-04-06 10:32:20|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698|1697.8|833
1617705150000|2021-04-06 10:32:30|1698|1698|1698.8|1698.6|1699|1698.6|1698|1698|1916
1617705160000|2021-04-06 10:32:40|1699|1698.4|1699|1698.6|1699.2|1698.8|1698.8|1698.4|2160
1617705170000|2021-04-06 10:32:50|1698.8|1698.4|1699.2|1699|1699.4|1699.2|1698.8|1698.4|553
1617705180000|2021-04-06 10:33:00|1699|1698.8|1699|1698.6|1699|1698.8|1699|1698.6|954
1617705190000|2021-04-06 10:33:10|1698.8|1698.4|1698|1697.8|1698.8|1698.4|1698|1697.8|4073
1617705200000|2021-04-06 10:33:20|1697.8|1697.6|1697.8|1697.4|1698|1697.6|1697.6|1697.4|3082
1617705210000|2021-04-06 10:33:30|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.4|50
1617705220000|2021-04-06 10:33:40|1697.6|1697.4|1697.6|1697.4|1698.2|1697.8|1697.6|1697.4|2520
1617705230000|2021-04-06 10:33:50|1697.4|1697.2|1697.2|1697|1697.6|1697.2|1697.2|1697|1961
1617705240000|2021-04-06 10:34:00|1697|1696.8|1697|1696.8|1697|1696.8|1697|1696.8|671
1617705250000|2021-04-06 10:34:10|1696.8|1696.6|1696.6|1696.2|1697|1696.8|1696.4|1696.2|6689
1617705260000|2021-04-06 10:34:20|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|207
1617705270000|2021-04-06 10:34:30|1696.6|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|0
1617705280000|2021-04-06 10:34:40|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|1088
1617705290000|2021-04-06 10:34:50|1696.8|1696.6|1696.8|1696.6|1697|1696.8|1696.6|1696.4|11061
1617705300000|2021-04-06 10:35:00|1696.6|1696.4|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|461
1617705310000|2021-04-06 10:35:10|1696.6|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|247
1617705320000|2021-04-06 10:35:20|1696.8|1696.6|1696.6|1696.4|1697|1696.6|1696.6|1696.4|117
1617705330000|2021-04-06 10:35:30|1696.4|1696.2|1696.8|1696.4|1697.2|1696.8|1696.4|1696|2539
1617705340000|2021-04-06 10:35:40|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|200
1617705350000|2021-04-06 10:35:50|1696.4|1696|1696.4|1696.2|1696.6|1696.2|1696.4|1696|0
1617705360000|2021-04-06 10:36:00|1696.6|1696|1696|1695.8|1696.6|1696|1695.8|1695.6|2615
1617705370000|2021-04-06 10:36:10|1696.2|1696|1696.4|1696|1696.4|1696.2|1696|1696|1730
1617705380000|2021-04-06 10:36:20|1696.6|1696.2|1696.4|1696.2|1696.6|1696.4|1696.4|1696|1846
1617705390000|2021-04-06 10:36:30|1696.6|1696.4|1696.6|1696.2|1696.8|1696.4|1696.2|1696|1588
1617705400000|2021-04-06 10:36:40|1696.8|1696|1696.4|1696|1696.8|1696.2|1696.4|1696|75
1617705410000|2021-04-06 10:36:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.4|1696.2|300
1617705420000|2021-04-06 10:37:00|1696.4|1696|1696|1695.8|1696.4|1696|1696|1695.8|1587
1617705430000|2021-04-06 10:37:10|1695.8|1695.6|1696|1695.8|1696.2|1695.8|1695.6|1695.2|2351
1617705440000|2021-04-06 10:37:20|1696.2|1695.6|1696.6|1696.2|1696.8|1696.4|1696.2|1695.6|4467
1617705450000|2021-04-06 10:37:30|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.4|1696|0
1617705460000|2021-04-06 10:37:40|||||||||40
1617705470000|2021-04-06 10:37:50|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1696|635
1617705480000|2021-04-06 10:38:00|1696.2|1696.2|1696|1695.8|1696.4|1696.2|1696|1695.8|688
1617705490000|2021-04-06 10:38:10|1696.2|1696|1696.2|1696|1696.4|1696.2|1696.2|1696|309
1617705500000|2021-04-06 10:38:20|1696.4|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696|0
1617705510000|2021-04-06 10:38:30|1696.6|1696|1696.6|1696.2|1696.6|1696.4|1696.6|1696|1037
1617705520000|2021-04-06 10:38:40|1696.8|1696.4|1696.8|1696.4|1697|1696.8|1696.6|1696.2|1212
1617705530000|2021-04-06 10:38:50|1696.6||1696.6||1696.6||1696.6||0
1617705540000|2021-04-06 10:39:00|1696.8|1696.6|1697.2|1696.8|1697.2|1696.8|1696.6|1696.4|5033
1617705550000|2021-04-06 10:39:10|1697.4|1697|1697.6|1697.2|1697.6|1697.4|1697.2|1697|414
1617705560000|2021-04-06 10:39:20|1698|1697.4|1698|1697.6|1698|1697.8|1697.4|1697.2|5690
1617705570000|2021-04-06 10:39:30|1697.8|1697.8|1698|1697.8|1698.2|1698|1697.8|1697.6|2547
1617705580000|2021-04-06 10:39:40|1698.2|1698|1698.2|1697.8|1698.2|1698|1698.2|1697.8|288
1617705590000|2021-04-06 10:39:50|1698.4|1698|1698|1697.8|1698.4|1698.2|1698|1697.8|1106
1617705600000|2021-04-06 10:40:00|1698.2||1698||1698.2||1698||0
1617705610000|2021-04-06 10:40:10|1697.8|1697.6|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|2152
1617705620000|2021-04-06 10:40:20|1697.6|1697|1697.8|1697.4|1697.8|1697.6|1697.6|1697|1707
1617705630000|2021-04-06 10:40:30|1697.6|1697.2|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|650
1617705640000|2021-04-06 10:40:40|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|748
1617705650000|2021-04-06 10:40:50|1697.6||1697.8||1697.8||1697.6||0
1617705660000|2021-04-06 10:41:00|1697.6|1697.6|1698|1697.8|1698|1697.8|1697.6|1697.4|298
1617705670000|2021-04-06 10:41:10|1698.2|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.6|0
1617705680000|2021-04-06 10:41:20|1698|1698|1698.6|1698.2|1698.6|1698.2|1698|1697.8|370
1617705690000|2021-04-06 10:41:30|1698.4|1698|1698.6|1698.2|1698.8|1698.4|1698.4|1698|225
1617705700000|2021-04-06 10:41:40|1698.4|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|0
1617705710000|2021-04-06 10:41:50|1698.4|1698.2|1697.6|1697.4|1698.4|1698.2|1697.6|1697.4|2584
1617705720000|2021-04-06 10:42:00|1697.4|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|782
1617705730000|2021-04-06 10:42:10|1697.4|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|1726
1617705740000|2021-04-06 10:42:20|1697.8|1697.4|1697.8|1697.4|1698|1697.6|1697.8|1697.4|350
1617705750000|2021-04-06 10:42:30|1698|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.4|0
1617705760000|2021-04-06 10:42:40|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.4|0
1617705770000|2021-04-06 10:42:50|1697.8|1697.4|1697.8|1697.6|1698|1697.6|1697.8|1697.4|0
1617705780000|2021-04-06 10:43:00|1698|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|350
1617705790000|2021-04-06 10:43:10|1697.8|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.6|0
1617705800000|2021-04-06 10:43:20|1698|1697.8|1698.8|1698.4|1698.8|1698.4|1697.8|1697.4|5984
1617705810000|2021-04-06 10:43:30|1698.6|1698.2|1698.6|1698.4|1698.6|1698.4|1698.6|1698.2|0
1617705820000|2021-04-06 10:43:40|1698.8|1698.6|1698.8|1698.4|1699|1698.8|1698.6|1698.4|1464
1617705830000|2021-04-06 10:43:50|1698.6|1698.2|1698.8|1698.6|1698.8|1698.6|1698.4|1698.2|2266
1617705840000|2021-04-06 10:44:00|1699|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.4|1067
1617705850000|2021-04-06 10:44:10|1698.6||1698.8||1698.8||1698.6||0
1617705860000|2021-04-06 10:44:20|1698.6|1698.2|1699.2|1698.8|1699.4|1699.2|1698.4|1698.2|5176
1617705870000|2021-04-06 10:44:30|1699|1698.6|1699|1698.6|1699.2|1698.6|1698.8|1698.6|712
1617705880000|2021-04-06 10:44:40|1698.8||1699||1699||1698.8||1
1617705890000|2021-04-06 10:44:50|1698.8|1698.8|1698.6|1698.2|1699|1698.8|1698.6|1698.2|1079
1617705900000|2021-04-06 10:45:00|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|119
1617705910000|2021-04-06 10:45:10|1698.4||1698.2||1698.4||1698.2||0
1617705920000|2021-04-06 10:45:20|1698.4|1698.2|1698.6|1698.2|1698.8|1698.2|1698.4|1698|1359
1617705930000|2021-04-06 10:45:30|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|1476
1617705940000|2021-04-06 10:45:40|1699.2|1698.6|1699.6|1699.2|1699.8|1699.4|1699|1698.6|1425
1617705950000|2021-04-06 10:45:50|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1699|0
1617705960000|2021-04-06 10:46:00||1698.8||1699||1699||1698.8|1500
1617705970000|2021-04-06 10:46:10|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|371
1617705980000|2021-04-06 10:46:20|1698.8|1698.6|1698.6|1698.2|1699|1698.8|1698.2|1698|2373
1617705990000|2021-04-06 10:46:30|1698.4||1698.4||1698.6||1698.4||0
1617706000000|2021-04-06 10:46:40|1698.2|1698|1698.2|1698|1698.4|1698|1698.2|1698|200
1617706010000|2021-04-06 10:46:50|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|308
1617706020000|2021-04-06 10:47:00|1698.2|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|796
1617706030000|2021-04-06 10:47:10|1698.2|1698.2|1698.2|1698|1698.2|1698.2|1698.2|1698|0
1617706040000|2021-04-06 10:47:20|1698.4||1698.4||1698.4||1698.4||0
1617706050000|2021-04-06 10:47:30|1698.6|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|0
1617706060000|2021-04-06 10:47:40|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698.2|0
1617706070000|2021-04-06 10:47:50|1698.6|1698.4|1698.8|1698.6|1698.8|1698.6|1698.4|1698.2|350
1617706080000|2021-04-06 10:48:00|1698.6|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|659
1617706090000|2021-04-06 10:48:10|1698.4||1698.6||1698.6||1698.4||0
1617706100000|2021-04-06 10:48:20|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698|1697.8|3375
1617706110000|2021-04-06 10:48:30|1698.4|1698|1698.4|1698.2|1698.6|1698.2|1698.2|1698|1929
1617706120000|2021-04-06 10:48:40|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|557
1617706130000|2021-04-06 10:48:50|1698.2|1698|1698.6|1698.4|1698.6|1698.4|1698.2|1698|5488
1617706140000|2021-04-06 10:49:00|1698.4|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|1090
1617706150000|2021-04-06 10:49:10|1698.4|1698|1698.2|1698|1698.4|1698.2|1698.2|1698|1718
1617706160000|2021-04-06 10:49:20|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1698|506
1617706170000|2021-04-06 10:49:30|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.4|1698.2|2423
1617706180000|2021-04-06 10:49:40|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|118
1617706190000|2021-04-06 10:49:50|1698.4|1698.4|1697.8|1697.6|1698.4|1698.4|1697.8|1697.6|670
1617706200000|2021-04-06 10:50:00|1698|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.4|1515
1617706210000|2021-04-06 10:50:10|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.4|2231
1617706220000|2021-04-06 10:50:20|1698.2|1697.8|1697.2|1697|1698.2|1697.8|1697.2|1697|4352
1617706230000|2021-04-06 10:50:30|1697.4|1697.2|1697.4|1697|1697.6|1697.4|1697.4|1697|1766
1617706240000|2021-04-06 10:50:40|1697.2|1697.2|1697.2|1697|1697.2|1697.2|1697.2|1697|207
1617706250000|2021-04-06 10:50:50|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.6|295
1617706260000|2021-04-06 10:51:00|1697.4|1697|1697.4|1697.2|1697.6|1697.2|1697.2|1697|2219
1617706270000|2021-04-06 10:51:10|||||||||464
1617706280000|2021-04-06 10:51:20|1697.6|1697.4|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|433
1617706290000|2021-04-06 10:51:30|1697.4|1697.4|1697.6|1697.2|1697.6|1697.4|1697.4|1697.2|866
1617706300000|2021-04-06 10:51:40|1697.8|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|833
1617706310000|2021-04-06 10:51:50|1697.6|1697.4|1697.8|1697.4|1697.8|1697.4|1697.6|1697.4|0
1617706320000|2021-04-06 10:52:00|1698|1697.6|1698|1697.6|1698|1697.8|1697.6|1697.4|2788
1617706330000|2021-04-06 10:52:10|1697.8|1697.4|1697.6|1697.4|1697.8|1697.4|1697.6|1697.4|228
1617706340000|2021-04-06 10:52:20|1697.4|1697.2|1696.2|1695.8|1697.4|1697.2|1696|1695.8|5770
1617706350000|2021-04-06 10:52:30|1696.4|1696|1697|1696.8|1697|1696.8|1696.4|1696|3518
1617706360000|2021-04-06 10:52:40|1697.2|1696.6|1697.4|1697|1697.4|1697|1697.2|1696.6|505
1617706370000|2021-04-06 10:52:50|1697.2|1697.2|1697.4|1697|1697.4|1697.2|1697.2|1697|50
1617706380000|2021-04-06 10:53:00||1697.2||1697||1697.2||1697|0
1617706390000|2021-04-06 10:53:10|1697.2|1697.2|1697.6|1697.2|1697.6|1697.4|1697.2|1697.2|3
1617706400000|2021-04-06 10:53:20|1697.4||1697.6||1697.6||1697.4||0
1617706410000|2021-04-06 10:53:30|1697.8|1697.4|1697.8|1697.6|1697.8|1697.6|1697.8|1697.4|318
1617706420000|2021-04-06 10:53:40|1698|1697.8|1698.4|1698.2|1698.4|1698.2|1698|1697.8|890
1617706430000|2021-04-06 10:53:50|1698.2|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|559
1617706440000|2021-04-06 10:54:00|1698|1698|1698.2|1698|1698.4|1698.2|1698|1698|100
1617706450000|2021-04-06 10:54:10|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.8|350
1617706460000|2021-04-06 10:54:20|1698.4|1698|1698.8|1698.6|1698.8|1698.6|1698.4|1698|275
1617706470000|2021-04-06 10:54:30|1699|1698.4|1699|1698.8|1699|1698.8|1698.6|1698.4|1648
1617706480000|2021-04-06 10:54:40|1698.8|1698.6|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|588
1617706490000|2021-04-06 10:54:50|1698.6|1698|1698.6|1698.2|1698.6|1698.2|1698.6|1698|0
1617706500000|2021-04-06 10:55:00|1698.4|1698|1698.2|1697.8|1698.4|1698|1698.2|1697.8|256
1617706510000|2021-04-06 10:55:10|1698.4|1698|1698.2|1698|1698.4|1698.2|1698|1697.8|1755
1617706520000|2021-04-06 10:55:20|1698.4|1697.8|1698.2|1697.8|1698.4|1698|1698.2|1697.8|0
1617706530000|2021-04-06 10:55:30|1698||1698.2||1698.2||1698||0
1617706540000|2021-04-06 10:55:40||1698||1697.8||1698||1697.8|150
1617706550000|2021-04-06 10:55:50|1698.4|1698|1698|1697.8|1698.4|1698.2|1698|1697.8|1056
1617706560000|2021-04-06 10:56:00|1698.2|1698|1698.2|1698|1698.4|1698.2|1698|1697.8|668
1617706570000|2021-04-06 10:56:10|||||||||275
1617706590000|2021-04-06 10:56:30|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|1482
1617706610000|2021-04-06 10:56:50||1697.8||1697.8||1698||1697.8|0
1617706620000|2021-04-06 10:57:00|1698|1698|1699|1698.6|1699|1698.8|1698|1697.8|2598
1617706630000|2021-04-06 10:57:10||1698.8||1698.6||1698.8||1698.6|0
1617706640000|2021-04-06 10:57:20||1698.8||1698.8||1698.8||1698.8|1300
1617706650000|2021-04-06 10:57:30|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|509
1617706660000|2021-04-06 10:57:40|1698.6|1698.2|1698.2|1698|1698.6|1698.4|1698|1697.8|1432
1617706670000|2021-04-06 10:57:50|1698.4|1697.8|1698.2|1698|1698.4|1698|1698|1697.8|0
1617706680000|2021-04-06 10:58:00|1698.4|1697.8|1698.2|1697.8|1698.4|1698|1698|1697.8|0
1617706690000|2021-04-06 10:58:10||1698||1698||1698||1698|15
1617706700000|2021-04-06 10:58:20|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|207
1617706710000|2021-04-06 10:58:30|1698||1698||1698||1698||0
1617706730000|2021-04-06 10:58:50|||||||||295
1617706740000|2021-04-06 10:59:00|1697.8|1697.6|1698|1697.6|1698|1697.6|1697.8|1697.6|761
1617706750000|2021-04-06 10:59:10|1698.2|1697.8|1698.4|1698.2|1698.4|1698.2|1698.2|1697.8|3974
1617706760000|2021-04-06 10:59:20|1698.6|1698.4|1698.6|1698.4|1698.8|1698.4|1698.6|1698.4|0
1617706770000|2021-04-06 10:59:30|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|2026
1617706780000|2021-04-06 10:59:40|1698.4|1698.4|1698.2|1698|1698.6|1698.4|1698.2|1698|1486
1617706790000|2021-04-06 10:59:50|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|0
1617706800000|2021-04-06 11:00:00|1698.2|1698.2|1698.2|1698|1698.4|1698.2|1698|1697.8|3143
1617706810000|2021-04-06 11:00:10||1697.8||1698||1698||1697.8|0
1617706830000|2021-04-06 11:00:30|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|768
1617706840000|2021-04-06 11:00:40|1698|1697.6|1697.4|1697.2|1698|1697.6|1697.2|1697|2624
1617706850000|2021-04-06 11:00:50|1697.6|1697.4|1697.6|1697.2|1697.8|1697.4|1697.4|1697.2|350
1617706860000|2021-04-06 11:01:00|1697.4|1697|1697|1696.6|1697.6|1697|1696.8|1696.6|2417
1617706870000|2021-04-06 11:01:10|1696.8|1696.8|1697.2|1697|1697.4|1697.2|1696.6|1696.4|4942
1617706880000|2021-04-06 11:01:20|1697|1696.8|1696.6|1696.4|1697.2|1697|1696.6|1696.4|1860
1617706890000|2021-04-06 11:01:30|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.6|1696.4|1159
1617706900000|2021-04-06 11:01:40|1696.8|1696.8|1696.8|1696.6|1696.8|1696.8|1696.8|1696.6|276
1617706910000|2021-04-06 11:01:50|1696.6|1696.4|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|0
1617706920000|2021-04-06 11:02:00|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.6|387
1617706930000|2021-04-06 11:02:10|1697|1696.4|1696.8|1696.4|1697|1696.6|1696.6|1696.4|634
1617706940000|2021-04-06 11:02:20|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.2|418
1617706950000|2021-04-06 11:02:30|1696.6|1696.4|1696.6|1696.4|1696.8|1696.4|1696.6|1696.4|1280
1617706960000|2021-04-06 11:02:40|1696.8|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|1990
1617706970000|2021-04-06 11:02:50|1696.4|1696.2|1696.6|1696.2|1696.8|1696.6|1696.2|1696|6175
1617706980000|2021-04-06 11:03:00|1696.4|1696|1696.2|1696|1696.4|1696|1696.2|1696|1664
1617706990000|2021-04-06 11:03:10|1696|1695.8|1695.8|1695.6|1696.2|1695.8|1695.8|1695.6|1313
1617707000000|2021-04-06 11:03:20|1695.6|1695.4|1695.6|1695.2|1695.8|1695.6|1695.6|1695.2|3603
1617707010000|2021-04-06 11:03:30|1695.4|1695|1695|1694.8|1695.4|1695.2|1695|1694.8|46490
1617707020000|2021-04-06 11:03:40|1695.2|1695|1695|1694.6|1695.2|1695|1694.8|1694.6|2005
1617707030000|2021-04-06 11:03:50|1694.8|1694.8|1694.8|1694.6|1695|1694.8|1694.8|1694.6|250
1617707040000|2021-04-06 11:04:00|1695|1694.8|1695.2|1694.8|1695.4|1695.2|1695|1694.6|4485
1617707050000|2021-04-06 11:04:10|1695|1694.6|1695|1694.8|1695|1694.8|1694.8|1694.6|2220
1617707060000|2021-04-06 11:04:20|1694.8|1694.6|1693.8|1693.6|1694.8|1694.6|1693.8|1693.6|8108
1617707070000|2021-04-06 11:04:30|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|0
1617707080000|2021-04-06 11:04:40||1694||1694||1694||1694|0
1617707090000|2021-04-06 11:04:50|1694.4|1694.2|1694.8|1694.4|1695.4|1695|1694.4|1694.2|1691
1617707100000|2021-04-06 11:05:00|1695|1694.6|1695.4|1695|1695.4|1695.2|1695|1694.6|1256
1617707110000|2021-04-06 11:05:10|1695.2|1694.8|1695.4|1695|1695.4|1695|1695|1694.8|1220
1617707120000|2021-04-06 11:05:20|1695.6|1695.2|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|1248
1617707130000|2021-04-06 11:05:30|1695.4|1695.4|1695.8|1695.6|1696|1695.6|1695.4|1695.2|418
1617707140000|2021-04-06 11:05:40|1696|1695.8|1695|1694.8|1696|1695.8|1695|1694.8|2885
1617707150000|2021-04-06 11:05:50|1695.2|1695|1695.4|1695|1695.4|1695.2|1695.2|1694.8|0
1617707160000|2021-04-06 11:06:00|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695.2|1054
1617707170000|2021-04-06 11:06:10|||||||||6
1617707180000|2021-04-06 11:06:20|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|311
1617707190000|2021-04-06 11:06:30|1696|1695.8|1696|1695.6|1696|1695.8|1695.6|1695.4|1617
1617707200000|2021-04-06 11:06:40|1695.8|1695.8|1696|1695.6|1696|1695.8|1695.8|1695.6|0
1617707210000|2021-04-06 11:06:50|1696.2|1695.8|1696.4|1696|1696.4|1696|1696|1695.6|1341
1617707220000|2021-04-06 11:07:00|1696.6|1696.2|1696.2|1695.8|1696.6|1696.4|1696|1695.8|2726
1617707230000|2021-04-06 11:07:10|1696|1695.6|1695.4|1695|1696|1695.6|1695.4|1695|1660
1617707240000|2021-04-06 11:07:20|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|280
1617707250000|2021-04-06 11:07:30|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|1990
1617707260000|2021-04-06 11:07:40|1695.4|1695|1695.6|1695.2|1695.6|1695.2|1695.4|1695|50
1617707270000|2021-04-06 11:07:50|1695.8|1695.4|1696.2|1695.8|1696.2|1696|1695.8|1695.4|0
1617707280000|2021-04-06 11:08:00||1696||1695.8||1696||1695.8|0
1617707290000|2021-04-06 11:08:10|1696||1696.2||1696.2||1696||0
1617707300000|2021-04-06 11:08:20|1696||1696||1696||1696||0
1617707310000|2021-04-06 11:08:30|1696.2|1695.6|1695.8|1695.4|1696.2|1695.6|1695.8|1695.4|1641
1617707320000|2021-04-06 11:08:40|1695.6||1695.8||1695.8||1695.6||0
1617707330000|2021-04-06 11:08:50|1695.6|1695.2|1695.8|1695.4|1695.8|1695.6|1695.4|1695|2177
1617707340000|2021-04-06 11:09:00|1696|1695.6|1696.2|1695.8|1696.2|1695.8|1696|1695.6|6132
1617707350000|2021-04-06 11:09:10|1696||1696||1696.2||1696||350
1617707360000|2021-04-06 11:09:20|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1695.8|0
1617707370000|2021-04-06 11:09:30||1695.8||1696||1696||1695.8|0
1617707380000|2021-04-06 11:09:40||1695.8||1696||1696||1695.8|0
1617707400000|2021-04-06 11:10:00|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|915
1617707410000|2021-04-06 11:10:10|1696|1695.8|1696|1695.8|1696.2|1696|1696|1695.8|1006
1617707420000|2021-04-06 11:10:20|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|1090
1617707430000|2021-04-06 11:10:30|1695.8|1695.6|1695.6|1695.4|1695.8|1695.6|1695.4|1695.2|2667
1617707440000|2021-04-06 11:10:40|1695.8|1695.6|1695.8|1695.4|1696|1695.8|1695.8|1695.4|8786
1617707450000|2021-04-06 11:10:50|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|0
1617707460000|2021-04-06 11:11:00|1695.2|1695|1695.4|1695.2|1695.4|1695.2|1695.2|1695|705
1617707470000|2021-04-06 11:11:10|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|1695.6|1695.4|466
1617707480000|2021-04-06 11:11:20|1695.8||1695.8||1695.8||1695.8||0
1617707490000|2021-04-06 11:11:30|1696|1695.6|1695.6|1695.4|1696|1695.6|1695.6|1695.4|0
1617707510000|2021-04-06 11:11:50|1695.4|1695.2|1695.8|1695.4|1695.8|1695.4|1695.4|1695.2|670
1617707520000|2021-04-06 11:12:00|1696|1695.6|1696|1695.8|1696.2|1695.8|1696|1695.4|1021
1617707530000|2021-04-06 11:12:10|1696.2|1695.6|1696|1695.6|1696.2|1695.6|1695.8|1695.6|380
1617707540000|2021-04-06 11:12:20|1695.8|1695.4|1695.4|1695.2|1695.8|1695.6|1695.4|1695.2|1177
1617707550000|2021-04-06 11:12:30|1695.6|1695.4|1695.6|1695.2|1695.6|1695.4|1695.4|1695.2|998
1617707560000|2021-04-06 11:12:40|1695.4||1695.6||1695.6||1695.4||0
1617707570000|2021-04-06 11:12:50|1695.4||1695.4||1695.6||1695.4||458
1617707580000|2021-04-06 11:13:00|1695.6|1695.4|1696|1695.6|1696|1695.6|1695.6|1695.4|557
1617707590000|2021-04-06 11:13:10|1695.8||1695.8||1695.8||1695.8||0
1617707600000|2021-04-06 11:13:20|1695.6|1695.4|1696|1695.6|1696|1695.6|1695.4|1695.2|593
1617707610000|2021-04-06 11:13:30|||||||||1000
1617707620000|2021-04-06 11:13:40|1695.8|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.4|681
1617707630000|2021-04-06 11:13:50|1695.6|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.4|438
1617707650000|2021-04-06 11:14:10|1695.6|1695.6|1696|1695.8|1696.2|1695.8|1695.6|1695.6|0
1617707660000|2021-04-06 11:14:20|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|823
1617707670000|2021-04-06 11:14:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|60
1617707680000|2021-04-06 11:14:40|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|557
1617707700000|2021-04-06 11:15:00|1695.8|1695.6|1695.6|1695.2|1696|1695.8|1695.6|1695.2|1129
1617707710000|2021-04-06 11:15:10|1695.4|1695|1695.2|1695|1695.4|1695|1695.2|1695|3168
1617707720000|2021-04-06 11:15:20|1695.4|1695.2|1695.8|1695.4|1696|1695.6|1695.4|1695.2|0
1617707730000|2021-04-06 11:15:30|1695.6|1695.2|1695.4|1695.2|1695.6|1695.2|1695.4|1695.2|0
1617707740000|2021-04-06 11:15:40|1695.6|1695|1695.6|1695.2|1695.8|1695.4|1695.6|1695|705
1617707750000|2021-04-06 11:15:50|1695.4|1695|1695.6|1695.2|1695.6|1695.2|1695.4|1695|313
1617707760000|2021-04-06 11:16:00|1695.4|1695.4|1695.8|1695.4|1695.8|1695.6|1695.4|1695|14323
1617707770000|2021-04-06 11:16:10||1695.6||1695.6||1695.6||1695.6|337
1617707780000|2021-04-06 11:16:20|1695.6|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.4|888
1617707790000|2021-04-06 11:16:30|1696|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.6|4109
1617707800000|2021-04-06 11:16:40|1695.8|1695.8|1695.8|1695.6|1696|1695.8|1695.8|1695.4|2302
1617707810000|2021-04-06 11:16:50|1696||1695.8||1696||1695.8||0
1617707820000|2021-04-06 11:17:00|1696|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.6|0
1617707830000|2021-04-06 11:17:10|1695.8|1695.6|1695.2|1695|1695.8|1695.8|1695.2|1695|1429
1617707840000|2021-04-06 11:17:20|1695.4|1694.8|1695.2|1694.8|1695.4|1695|1695|1694.8|2418
1617707850000|2021-04-06 11:17:30|1695.4|1695|1695.4|1695.2|1695.6|1695.2|1695.4|1694.8|204
1617707860000|2021-04-06 11:17:40|1695.6|1695|1695.4|1695|1695.6|1695.4|1695.2|1695|1122
1617707870000|2021-04-06 11:17:50|1695.2|1694.8|1695|1694.6|1695.2|1695|1695|1694.4|816
1617707880000|2021-04-06 11:18:00|1695.2|1694.4|1695.2|1694.8|1695.2|1695|1695|1694.4|621
1617707890000|2021-04-06 11:18:10|1695.4|1695|1695.4|1695.2|1695.8|1695.6|1695.2|1695|5419
1617707900000|2021-04-06 11:18:20|1695.2|1695|1695.4|1695.2|1695.6|1695.2|1695.2|1695|960
1617707910000|2021-04-06 11:18:30|1695.6|1695.4|1695.8|1695.6|1696|1695.6|1695.6|1695.4|1919
1617707920000|2021-04-06 11:18:40|1696||1696||1696||1695.8||0
1617707930000|2021-04-06 11:18:50|1696.2|1695.8|1696.2|1696|1696.4|1696|1696.2|1695.8|0
1617707940000|2021-04-06 11:19:00|1696|1695.8|1696.6|1696.2|1696.6|1696.2|1696|1695.8|950
1617707950000|2021-04-06 11:19:10|1696.4|1696.4|1697|1696.6|1697.2|1697|1696.4|1696.4|504
1617707960000|2021-04-06 11:19:20|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1696.6|1696.4|2679
1617707970000|2021-04-06 11:19:30|1696.8|1696.4|1696.6|1696.2|1697|1696.4|1696.6|1696.2|384
1617707980000|2021-04-06 11:19:40|1696.8|1696.4|1696.8|1696.4|1697|1696.8|1696.6|1696.4|1040
1617707990000|2021-04-06 11:19:50|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|0
1617708000000|2021-04-06 11:20:00||1696.6||1696.6||1696.6||1696.4|540
1617708010000|2021-04-06 11:20:10|1697|1696.4|1697|1696.8|1697.2|1696.8|1696.8|1696.4|1932
1617708020000|2021-04-06 11:20:20|1697.2||1697.2||1697.2||1697||107
1617708030000|2021-04-06 11:20:30|1697|1697|1697.4|1697.2|1697.4|1697.2|1697|1696.8|1000
1617708040000|2021-04-06 11:20:40||1697||1697.2||1697.2||1697|256
1617708050000|2021-04-06 11:20:50|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|480
1617708060000|2021-04-06 11:21:00|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|820
1617708070000|2021-04-06 11:21:10|1697.2|1697|1697|1696.8|1697.2|1697|1696.8|1696.6|1331
1617708080000|2021-04-06 11:21:20|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.4|404
1617708090000|2021-04-06 11:21:30|1697.2|1696.8|1697.2|1697|1697.2|1697|1697.2|1696.8|40
1617708100000|2021-04-06 11:21:40|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|0
1617708110000|2021-04-06 11:21:50|1697|1696.6|1697|1696.6|1697|1696.6|1697|1696.6|0
1617708120000|2021-04-06 11:22:00|1697.2|1696.8|1697.4|1697|1697.4|1697.2|1697.2|1696.8|882
1617708130000|2021-04-06 11:22:10|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.6|1995
1617708140000|2021-04-06 11:22:20|1697|1697|1697.2|1696.8|1697.2|1697|1697|1696.6|0
1617708150000|2021-04-06 11:22:30|1697.4|1697|1697.2|1696.8|1697.4|1697|1697|1696.8|1233
1617708160000|2021-04-06 11:22:40||1697||1696.8||1697||1696.8|0
1617708180000|2021-04-06 11:23:00|1697.4|1697|1697.4|1697|1697.6|1697.2|1697|1696.8|3694
1617708210000|2021-04-06 11:23:30|1697.2||1697.4||1697.4||1697.2||0
1617708220000|2021-04-06 11:23:40|1697.2|1697.2|1698|1697.8|1698|1697.8|1697.2|1697.2|667
1617708230000|2021-04-06 11:23:50|1697.8|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.4|595
1617708240000|2021-04-06 11:24:00|1698|1697.4|1697.8|1697.6|1698|1697.6|1697.8|1697.4|0
1617708250000|2021-04-06 11:24:10|1698||1697.8||1698||1697.8||0
1617708260000|2021-04-06 11:24:20|1698|1697.8|1698|1697.8|1698.2|1698|1698|1697.6|1924
1617708270000|2021-04-06 11:24:30|1698.2|1698|1698|1697.8|1698.2|1698|1698|1697.8|0
1617708280000|2021-04-06 11:24:40|1698.2|1698|1698|1697.8|1698.4|1698.2|1698|1697.6|1227
1617708290000|2021-04-06 11:24:50|1697.8|1697.6|1697.8|1697.6|1698|1697.8|1697.6|1697.2|1604
1617708300000|2021-04-06 11:25:00|1697.6|1697.4|1697.4|1697|1697.6|1697.4|1697.4|1697|1860
1617708310000|2021-04-06 11:25:10|1697.6|1697.2|1697.4|1697.2|1697.6|1697.2|1697.4|1697|0
1617708320000|2021-04-06 11:25:20|1697.2|1697|1697|1696.8|1697.2|1697|1696.8|1696.6|2998
1617708330000|2021-04-06 11:25:30|1696.8|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.6|350
1617708350000|2021-04-06 11:25:50|1697.2|1697|1697.2|1696.8|1697.4|1697|1697|1696.8|2222
1617708360000|2021-04-06 11:26:00|1697.4|1697|1697|1696.8|1697.4|1697|1697|1696.8|1119
1617708370000|2021-04-06 11:26:10|1697.2|1697|1697|1696.8|1697.2|1697|1697|1696.8|0
1617708380000|2021-04-06 11:26:20|1697.2|1697|1697.4|1697|1697.4|1697.2|1697|1697|0
1617708390000|2021-04-06 11:26:30|1697.6|1697.2|1697.4|1697.2|1697.6|1697.2|1697.4|1697.2|0
1617708400000|2021-04-06 11:26:40|||||||||5
1617708410000|2021-04-06 11:26:50|1697.2|1697|1697.4|1697.2|1697.6|1697.4|1697.2|1696.8|2125
1617708420000|2021-04-06 11:27:00||1697||1697||1697.2||1697|0
1617708430000|2021-04-06 11:27:10|1697.6|1697.2|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|1506
1617708440000|2021-04-06 11:27:20|1697.4|1697.4|1697|1696.6|1697.6|1697.4|1697|1696.6|2285
1617708450000|2021-04-06 11:27:30|1697.2|1696.8|1697.4|1697.2|1697.6|1697.4|1697.2|1696.8|4064
1617708460000|2021-04-06 11:27:40|1697.6|1697|1697.2|1697|1697.6|1697|1697.2|1697|1154
1617708470000|2021-04-06 11:27:50|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|350
1617708480000|2021-04-06 11:28:00||1697||1697||1697||1696.8|774
1617708490000|2021-04-06 11:28:10||1696.8||1697||1697||1696.8|0
1617708500000|2021-04-06 11:28:20|1697|1696.8|1697|1696.8|1697|1697|1697|1696.8|3000
1617708510000|2021-04-06 11:28:30|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|302
1617708520000|2021-04-06 11:28:40||1697||1696.8||1697||1696.8|0
1617708530000|2021-04-06 11:28:50|1697|1697|1696.8|1696.4|1697.2|1697|1696.6|1696.4|3759
1617708540000|2021-04-06 11:29:00|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|284
1617708550000|2021-04-06 11:29:10|1696.6|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|0
1617708560000|2021-04-06 11:29:20|1696.4|1696.2|1696.4|1696|1696.4|1696.2|1696.4|1696|631
1617708570000|2021-04-06 11:29:30||1696.2||1696.2||1696.2||1696|150
1617708580000|2021-04-06 11:29:40||1696||1696||1696||1696|0
1617708590000|2021-04-06 11:29:50|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|1533
1617708600000|2021-04-06 11:30:00|1696.8|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|550
1617708610000|2021-04-06 11:30:10|1696.6||1696.8||1696.8||1696.6||0
1617708620000|2021-04-06 11:30:20|1696.6|1696.6|1696.6|1696.4|1696.8|1696.6|1696.6|1696.4|0
1617708630000|2021-04-06 11:30:30|1696.8|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.4|0
1617708640000|2021-04-06 11:30:40|1697||1697||1697||1697||0
1617708650000|2021-04-06 11:30:50|1697.2|1696.8|1697.8|1697.6|1698.2|1697.8|1697.2|1696.6|4136
1617708660000|2021-04-06 11:31:00|1698|1697.8|1697.4|1697|1698|1697.8|1697.2|1697|1247
1617708670000|2021-04-06 11:31:10||1697.2||1697.2||1697.2||1697.2|0
1617708680000|2021-04-06 11:31:20|1697.2|1697|1697.4|1697|1697.6|1697.4|1697.2|1697|207
1617708690000|2021-04-06 11:31:30|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697|202
1617708700000|2021-04-06 11:31:40|1697.6||1697.6||1697.8||1697.6||0
1617708710000|2021-04-06 11:31:50|1697.8||1697.6||1697.8||1697.6||0
1617708720000|2021-04-06 11:32:00|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|0
1617708730000|2021-04-06 11:32:10|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|219
1617708740000|2021-04-06 11:32:20|1697.8|1697.6|1697.8|1697.4|1698|1697.8|1697.4|1697.2|3306
1617708760000|2021-04-06 11:32:40|1697.6|1697.2|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|0
1617708770000|2021-04-06 11:32:50|||||||||4214
1617708790000|2021-04-06 11:33:10|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1696.8|591
1617708800000|2021-04-06 11:33:20||1696.8||1696.8||1697||1696.8|200
1617708810000|2021-04-06 11:33:30|1697|1696.6|1696.6|1696.4|1697|1696.6|1696.6|1696.2|0
1617708820000|2021-04-06 11:33:40|1696.8||1696.6||1696.8||1696.6||0
1617708830000|2021-04-06 11:33:50|1696.8|1696.6|1697.2|1697|1697.2|1697|1696.6|1696.6|1695
1617708840000|2021-04-06 11:34:00||1696.8||1697||1697||1696.8|0
1617708850000|2021-04-06 11:34:10|1697|1696.8|1697.2|1697|1697.2|1697|1697|1696.8|1095
1617708860000|2021-04-06 11:34:20|1697|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.8|432
1617708870000|2021-04-06 11:34:30|1697|1696.6|1696.8|1696.4|1697.2|1696.6|1696.6|1696.4|807
1617708880000|2021-04-06 11:34:40|1696.6|1696.6|1697|1696.6|1697|1696.6|1696.6|1696.4|300
1617708890000|2021-04-06 11:34:50|1697.2|1696.8|1697.2|1697|1697.2|1697|1697.2|1696.8|994
1617708900000|2021-04-06 11:35:00|1697|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.8|0
1617708910000|2021-04-06 11:35:10|1697|1697|1697|1696.8|1697.2|1697|1697|1696.8|50
1617708920000|2021-04-06 11:35:20|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|33
1617708930000|2021-04-06 11:35:30||1697||1696.8||1697||1696.8|0
1617708940000|2021-04-06 11:35:40|1697|1697|1697.4|1697|1697.4|1697|1697|1696.8|1702
1617708950000|2021-04-06 11:35:50|1697.2|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|744
1617708960000|2021-04-06 11:36:00|1697.4|1697.2|1698|1697.8|1698|1697.8|1697.2|1697|3112
1617708970000|2021-04-06 11:36:10|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1697.8|1622
1617708980000|2021-04-06 11:36:20|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|350
1617708990000|2021-04-06 11:36:30|1698||1698||1698.2||1698||0
1617709000000|2021-04-06 11:36:40|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|4725
1617709010000|2021-04-06 11:36:50|1697.4|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697.2|373
1617709020000|2021-04-06 11:37:00|1697.4|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|988
1617709030000|2021-04-06 11:37:10|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|1141
1617709040000|2021-04-06 11:37:20||1697.8||1697.6||1697.8||1697.6|20
1617709050000|2021-04-06 11:37:30|1698.2|1697.8|1698.2|1697.8|1698.2|1697.8|1698.2|1697.8|0
1617709060000|2021-04-06 11:37:40||1698||1698||1698||1698|0
1617709070000|2021-04-06 11:37:50|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.8|158
1617709080000|2021-04-06 11:38:00|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|678
1617709090000|2021-04-06 11:38:10|1697.8|1697.8|1697.8|1697.6|1697.8|1697.8|1697.8|1697.6|0
1617709100000|2021-04-06 11:38:20|1698|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|0
1617709110000|2021-04-06 11:38:30|1697.8|1697.8|1698|1697.8|1698.2|1697.8|1697.8|1697.8|0
1617709120000|2021-04-06 11:38:40|1698.2|1697.6|1698|1697.8|1698.4|1698|1698|1697.6|0
1617709130000|2021-04-06 11:38:50|1698.2|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|970
1617709140000|2021-04-06 11:39:00|1698.4|1698|1698.4|1698.2|1698.4|1698.2|1698.4|1698|5
1617709150000|2021-04-06 11:39:10|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|169
1617709160000|2021-04-06 11:39:20|1698.4|1698.2|1697.8|1697.6|1698.4|1698.2|1697.8|1697.6|1897
1617709170000|2021-04-06 11:39:30|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1697.8|1697.8|1280
1617709180000|2021-04-06 11:39:40|1698|1698|1697.6|1697.2|1698|1698|1697.6|1697.2|625
1617709190000|2021-04-06 11:39:50|1697.4|1697.4|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|1189
1617709200000|2021-04-06 11:40:00|1697.2|1697|1697|1696.6|1697.2|1697|1696.6|1696.4|2905
1617709210000|2021-04-06 11:40:10|1696.8|1696.4|1697.2|1696.8|1697.2|1697|1696.6|1696.4|3507
1617709220000|2021-04-06 11:40:20|1697||1697||1697||1697||0
1617709230000|2021-04-06 11:40:30|1697.2|1697|1697|1696.8|1697.4|1697|1697|1696.8|9244
1617709240000|2021-04-06 11:40:40|1696.8|1696.6|1697|1696.8|1697.2|1697|1696.6|1696.4|5549
1617709250000|2021-04-06 11:40:50|1697.2|1697|1697.2|1697|1697.2|1697|1697.2|1696.8|2316
1617709260000|2021-04-06 11:41:00|1697.4|1697.2|1697.6|1697.2|1697.6|1697.2|1697.2|1697.2|599
1617709270000|2021-04-06 11:41:10|1697.4|1697.4|1697.2|1697|1697.8|1697.6|1697.2|1697|6509
1617709280000|2021-04-06 11:41:20|1697.4||1697.2||1697.4||1697.2||859
1617709290000|2021-04-06 11:41:30|1697.4|1697.2|1697.6|1697.2|1697.8|1697.6|1697.2|1697.2|2632
1617709300000|2021-04-06 11:41:40|1697.4||1697.4||1697.6||1697.4||427
1617709310000|2021-04-06 11:41:50|1697.2|1697|1697.6|1697.4|1697.8|1697.6|1697.2|1697|6934
1617709320000|2021-04-06 11:42:00|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|1813
1617709330000|2021-04-06 11:42:10|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|798
1617709340000|2021-04-06 11:42:20|1697.4|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697.2|838
1617709350000|2021-04-06 11:42:30||1697.6||1697.6||1697.6||1697.4|2104
1617709360000|2021-04-06 11:42:40|1697.6|1697.4|1697.6|1697.4|1697.6|1697.6|1697.6|1697.4|497
1617709370000|2021-04-06 11:42:50|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|381
1617709390000|2021-04-06 11:43:10|1698|1697.8|1698.2|1698|1698.4|1698|1698|1697.8|6734
1617709400000|2021-04-06 11:43:20||1697.8||1698||1698||1697.8|0
1617709410000|2021-04-06 11:43:30|1698.4|1698.2|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|1724
1617709420000|2021-04-06 11:43:40|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|1698.8|1698.6|214
1617709430000|2021-04-06 11:43:50|||||||||1449
1617709440000|2021-04-06 11:44:00|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|2906
1617709460000|2021-04-06 11:44:20|1699|1698.8|1699.4|1699|1699.4|1699|1698.8|1698.6|1889
1617709470000|2021-04-06 11:44:30|1699.6|1699.2|1699.6|1699.4|1699.8|1699.6|1699.4|1699.2|3122
1617709480000|2021-04-06 11:44:40|1699.8|1699.6|1699.2|1699|1699.8|1699.6|1699.2|1699|3054
1617709490000|2021-04-06 11:44:50|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|485
1617709500000|2021-04-06 11:45:00|1699.4|1699.4|1699|1698.8|1699.6|1699.4|1698.8|1698.6|8132
1617709510000|2021-04-06 11:45:10|1699.2|1699|1699.4|1699|1699.4|1699.2|1699.2|1699|918
1617709520000|2021-04-06 11:45:20|1699.6|1699.2|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|1939
1617709530000|2021-04-06 11:45:30|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|424
1617709540000|2021-04-06 11:45:40|||||||||25
1617709550000|2021-04-06 11:45:50|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|1296
1617709560000|2021-04-06 11:46:00|1699.6|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.6|190
1617709580000|2021-04-06 11:46:20|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|772
1617709590000|2021-04-06 11:46:30|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|2019
1617709600000|2021-04-06 11:46:40|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.6|1699.6|6320
1617709610000|2021-04-06 11:46:50|1700.2|1700|1699.4|1699.2|1700.2|1700|1699.4|1699.2|23680
1617709620000|2021-04-06 11:47:00|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|535
1617709630000|2021-04-06 11:47:10|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.2|4775
1617709640000|2021-04-06 11:47:20|1699.6||1699.6||1699.6||1699.6||0
1617709650000|2021-04-06 11:47:30|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.6|400
1617709660000|2021-04-06 11:47:40|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|0
1617709670000|2021-04-06 11:47:50|1699.8|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.6|535
1617709680000|2021-04-06 11:48:00|1700|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.4|5111
1617709690000|2021-04-06 11:48:10|||||||||4
1617709700000|2021-04-06 11:48:20|1700|1699.8|1699.4|1699.2|1700|1699.8|1699.4|1699.2|1736
1617709710000|2021-04-06 11:48:30|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.4|1699.4|0
1617709720000|2021-04-06 11:48:40|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|350
1617709730000|2021-04-06 11:48:50|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|100
1617709740000|2021-04-06 11:49:00|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.2|2708
1617709750000|2021-04-06 11:49:10|1700|1699.6|1699.8|1699.6|1700|1699.8|1699.8|1699.6|2091
1617709770000|2021-04-06 11:49:30|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|2727
1617709780000|2021-04-06 11:49:40|1700|1699.8|1700.4|1700|1700.8|1700.6|1700|1699.8|20409
1617709790000|2021-04-06 11:49:50|1700.2|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|0
1617709810000|2021-04-06 11:50:10|1700.4||1700.2||1700.4||1700.2||0
1617709830000|2021-04-06 11:50:30|1700.4|1700.2|1700|1699.8|1700.4|1700.2|1700|1699.8|12330
1617709840000|2021-04-06 11:50:40|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|2011
1617709850000|2021-04-06 11:50:50|1700.2|1700|1700.2|1700|1700.2|1700|1700|1699.8|3702
1617709860000|2021-04-06 11:51:00|1700.4|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|4898
1617709870000|2021-04-06 11:51:10|1700.8|1700.2|1700.6|1700.4|1700.8|1700.4|1700.6|1700.2|2975
1617709880000|2021-04-06 11:51:20|1700.8|1700.6|1700.8|1700.6|1701|1700.6|1700.8|1700.4|955
1617709890000|2021-04-06 11:51:30|||||||||350
1617709900000|2021-04-06 11:51:40|1701|1700.8|1701.4|1701.2|1701.4|1701.2|1701|1700.8|5042
1617709910000|2021-04-06 11:51:50|1701.6||1701.6||1701.6||1701.4||346
1617709920000|2021-04-06 11:52:00|1701.4||1701.4||1701.4||1701.4||0
1617709930000|2021-04-06 11:52:10|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|650
1617709940000|2021-04-06 11:52:20|1701.2|1701|1701|1700.6|1701.2|1701|1700.6|1700.4|5183
1617709950000|2021-04-06 11:52:30||1700.8||1700.6||1700.8||1700.6|0
1617709960000|2021-04-06 11:52:40|1700.8|1700.4|1700.4|1700.2|1700.8|1700.4|1700.4|1700.2|1176
1617709970000|2021-04-06 11:52:50|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|0
1617709980000|2021-04-06 11:53:00||1700.4||1700.4||1700.4||1700.2|0
1617709990000|2021-04-06 11:53:10|1700.8|1700.2|1700.8|1700.4|1700.8|1700.6|1700.6|1700.2|1405
1617710000000|2021-04-06 11:53:20|1700.6|1700.6|1700.8|1700.6|1700.8|1700.6|1700.6|1700.4|1224
1617710010000|2021-04-06 11:53:30|1701||1701||1701||1701||0
1617710040000|2021-04-06 11:54:00|1700.8|1700.8|1700.8|1700.6|1700.8|1700.8|1700.8|1700.6|0
1617710050000|2021-04-06 11:54:10|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|425
1617710060000|2021-04-06 11:54:20|1700.8|1700.2|1700.4|1700.2|1700.8|1700.2|1700.4|1700.2|1456
1617710070000|2021-04-06 11:54:30|1700.6||1700.4||1700.6||1700.4||0
1617710080000|2021-04-06 11:54:40|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1700|921
1617710090000|2021-04-06 11:54:50||1700.2||1700.2||1700.2||1700.2|225
1617710100000|2021-04-06 11:55:00|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|2683
1617710110000|2021-04-06 11:55:10|||||||||40
1617710130000|2021-04-06 11:55:30|1700|1699.8|1700.4|1700.2|1700.4|1700.2|1700|1699.8|30366
1617710140000|2021-04-06 11:55:40|||||||||1624
1617710150000|2021-04-06 11:55:50|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|39
1617710160000|2021-04-06 11:56:00|1700.4|1700.4|1700.4|1700.2|1700.4|1700.4|1700.4|1700.2|0
1617710170000|2021-04-06 11:56:10|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|0
1617710180000|2021-04-06 11:56:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|0
1617710200000|2021-04-06 11:56:40|1700.6|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|629
1617710210000|2021-04-06 11:56:50|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.6|1700.4|1152
1617710220000|2021-04-06 11:57:00|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|174
1617710230000|2021-04-06 11:57:10|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.4|1700|119
1617710240000|2021-04-06 11:57:20|1700.2|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|1350
1617710250000|2021-04-06 11:57:30|1700.4|1699.8|1700.2|1700|1700.4|1700|1700|1699.8|9810
1617710260000|2021-04-06 11:57:40|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1888
1617710270000|2021-04-06 11:57:50|1700.2|1700|1699.8|1699.6|1700.4|1700|1699.8|1699.6|9657
1617710280000|2021-04-06 11:58:00|||||||||395
1617710290000|2021-04-06 11:58:10|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|1032
1617710310000|2021-04-06 11:58:30|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|2427
1617710320000|2021-04-06 11:58:40|1699.6|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|330
1617710330000|2021-04-06 11:58:50|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|1352
1617710340000|2021-04-06 11:59:00|1700.2|1700|1699.4|1699.2|1700.4|1700|1699.2|1699|156971
1617710350000|2021-04-06 11:59:10|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|130
1617710360000|2021-04-06 11:59:20|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|628
1617710370000|2021-04-06 11:59:30|1699.4|1699.4|1699.8|1699.4|1699.8|1699.4|1699.4|1699.2|350
1617710380000|2021-04-06 11:59:40|1700|1699.6|1699.6|1699.4|1700|1699.6|1699.6|1699.4|3061
1617710390000|2021-04-06 11:59:50|1699.8||1699.6||1699.8||1699.6||0
1617710400000|2021-04-06 12:00:00|1699.8|1699.2|1699|1698.8|1699.8|1699.2|1699|1698.8|5620
1617710410000|2021-04-06 12:00:10|1699.2|1699|1699.6|1699.4|1699.8|1699.4|1699.2|1699|2416
1617710420000|2021-04-06 12:00:20|1699.8|1699.2|1699.6|1699.4|1699.8|1699.4|1699.6|1699.2|333
1617710430000|2021-04-06 12:00:30|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|2231
1617710440000|2021-04-06 12:00:40|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.8|794
1617710450000|2021-04-06 12:00:50|1698.8|1698.6|1699.4|1699.2|1699.4|1699.2|1698.8|1698.6|1111
1617710460000|2021-04-06 12:01:00|1699.6|1699.4|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|1863
1617710470000|2021-04-06 12:01:10|1699.4|1699.2|1699.2|1699|1699.6|1699.4|1699.2|1699|2996
1617710480000|2021-04-06 12:01:20|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|270
1617710490000|2021-04-06 12:01:30|1699.4|1699.2|1699.8|1699.6|1699.8|1699.6|1699.4|1699.2|2722
1617710500000|2021-04-06 12:01:40|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|200
1617710510000|2021-04-06 12:01:50|1700|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|1443
1617710530000|2021-04-06 12:02:10|1700|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|3284
1617710540000|2021-04-06 12:02:20|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|939
1617710550000|2021-04-06 12:02:30||1699.8||1699.8||1699.8||1699.8|0
1617710560000|2021-04-06 12:02:40|1700.2|1700|1699.8|1699.6|1700.2|1700|1699.8|1699.4|6732
1617710570000|2021-04-06 12:02:50|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|589
1617710580000|2021-04-06 12:03:00|1700.2|1699.8|1700|1699.8|1700.2|1700|1700|1699.6|2681
1617710590000|2021-04-06 12:03:10|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|486
1617710600000|2021-04-06 12:03:20|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.4|1699|3188
1617710610000|2021-04-06 12:03:30|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|1542
1617710620000|2021-04-06 12:03:40|1699.4|1699|1699|1698.8|1699.4|1699|1699|1698.8|200
1617710630000|2021-04-06 12:03:50|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|497
1617710640000|2021-04-06 12:04:00|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1698.8|427
1617710650000|2021-04-06 12:04:10|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|10826
1617710660000|2021-04-06 12:04:20||1699||1699||1699||1699|0
1617710670000|2021-04-06 12:04:30||1699.2||1699.2||1699.2||1699|860
1617710680000|2021-04-06 12:04:40|1699.2|1699|1700.2|1699.8|1700.2|1699.8|1699.2|1699|1548
1617710690000|2021-04-06 12:04:50|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|0
1617710700000|2021-04-06 12:05:00|1700|1699.6|1700|1699.8|1700|1699.8|1700|1699.6|0
1617710710000|2021-04-06 12:05:10|1699.8|1699.6|1700.2|1699.8|1700.2|1699.8|1699.8|1699.6|671
1617710720000|2021-04-06 12:05:20|1700.4|1700|1700.8|1700.4|1700.8|1700.4|1700.4|1700|2333
1617710730000|2021-04-06 12:05:30|1700.6|1700.6|1700.6|1700.4|1700.6|1700.6|1700.6|1700.4|680
1617710760000|2021-04-06 12:06:00|1700.4|1700.2|1700.4|1700.2|1700.6|1700.4|1700.4|1700|1073
1617710770000|2021-04-06 12:06:10|||||||||323
1617710780000|2021-04-06 12:06:20|1700.2|1700|1700.2|1699.8|1700.2|1700|1700|1699.6|2641
1617710790000|2021-04-06 12:06:30||1700||1700||1700||1700|0
1617710810000|2021-04-06 12:06:50|||||||||2648
1617710820000|2021-04-06 12:07:00|||||||||900
1617710830000|2021-04-06 12:07:10|1700.4|1700.2|1700|1699.8|1700.4|1700.2|1700|1699.8|5656
1617710850000|2021-04-06 12:07:30|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|10733
1617710860000|2021-04-06 12:07:40|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|2703
1617710870000|2021-04-06 12:07:50|||||||||45
1617710880000|2021-04-06 12:08:00|1700.2|1700|1700.2|1700|1700.2|1700|1700|1699.8|2942
1617710890000|2021-04-06 12:08:10|1700.4||1700.2||1700.4||1700.2||0
1617710900000|2021-04-06 12:08:20|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.2|1700|807
1617710910000|2021-04-06 12:08:30|1700.4||1700.4||1700.4||1700.4||68
1617710920000|2021-04-06 12:08:40|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1700|1288
1617710930000|2021-04-06 12:08:50|1700.6|1700.2|1701|1700.6|1701|1700.8|1700.6|1700.2|13324
1617710940000|2021-04-06 12:09:00|1700.8|1700.4|1700.4|1700.2|1700.8|1700.4|1700.4|1700.2|1484
1617710950000|2021-04-06 12:09:10|1700.2|1700|1700|1699.8|1700.4|1700.2|1700|1699.8|8142
1617710960000|2021-04-06 12:09:20|||||||||2704
1617710980000|2021-04-06 12:09:40|1700.2|1700|1700.2|1700|1700.2|1700|1700.2|1700|1385
1617711000000|2021-04-06 12:10:00|1700.4|1700.2|1700|1699.8|1700.4|1700.2|1700|1699.8|15952
1617711010000|2021-04-06 12:10:10|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|3869
1617711020000|2021-04-06 12:10:20|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|1787
1617711030000|2021-04-06 12:10:30|||||||||350
1617711040000|2021-04-06 12:10:40|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.4|1699.2|2705
1617711060000|2021-04-06 12:11:00|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|523
1617711070000|2021-04-06 12:11:10|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|2472
1617711080000|2021-04-06 12:11:20|||||||||3652
1617711090000|2021-04-06 12:11:30|1699.8|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|2400
1617711100000|2021-04-06 12:11:40|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.8|0
1617711110000|2021-04-06 12:11:50|1700.2|1700|1700|1699.8|1700.4|1700.2|1700|1699.6|7703
1617711120000|2021-04-06 12:12:00|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|270
1617711130000|2021-04-06 12:12:10|1700.2|1700|1699.8|1699.4|1700.2|1700|1699.6|1699.4|2097
1617711140000|2021-04-06 12:12:20|1699.6|1699.2|1699|1698.8|1699.6|1699.2|1699|1698.8|2094
1617711150000|2021-04-06 12:12:30|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|0
1617711160000|2021-04-06 12:12:40|1699.4|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1699.2|713
1617711170000|2021-04-06 12:12:50|1699.2|1699|1699.2|1699|1699.6|1699.4|1699.2|1699|8049
1617711180000|2021-04-06 12:13:00|1699|1698.8|1699.4|1699|1699.4|1699|1699|1698.8|1817
1617711190000|2021-04-06 12:13:10|1699.6|1699.2|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|705
1617711200000|2021-04-06 12:13:20|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.2|2315
1617711210000|2021-04-06 12:13:30|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|546
1617711220000|2021-04-06 12:13:40|1699.6|1699.4|1699.8|1699.4|1700|1699.6|1699.4|1699.2|10327
1617711230000|2021-04-06 12:13:50|1699.6|1699.6|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|853
1617711240000|2021-04-06 12:14:00|1700|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.6|209
1617711250000|2021-04-06 12:14:10|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700|1699.8|2338
1617711260000|2021-04-06 12:14:20|1700.4|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|350
1617711280000|2021-04-06 12:14:40|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.4|0
1617711290000|2021-04-06 12:14:50|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|445
1617711300000|2021-04-06 12:15:00|1700.6||1700.4||1700.6||1700.4||0
1617711310000|2021-04-06 12:15:10|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|6048
1617711320000|2021-04-06 12:15:20|1700.2|1700|1700.4|1700|1700.4|1700|1700|1699.8|0
1617711330000|2021-04-06 12:15:30|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1699.8|1699.6|1521
1617711340000|2021-04-06 12:15:40|1700|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|675
1617711350000|2021-04-06 12:15:50|1699.8|1699.4|1699.4|1699|1699.8|1699.6|1699.4|1699|1621
1617711360000|2021-04-06 12:16:00|1699.6|1699.2|1699.8|1699.4|1699.8|1699.6|1699.6|1699.2|6915
1617711380000|2021-04-06 12:16:20|1699.6|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|573
1617711390000|2021-04-06 12:16:30|1700|1699.6|1700|1699.6|1700|1699.6|1700|1699.6|0
1617711400000|2021-04-06 12:16:40|1699.8|1699.8|1700.2|1699.8|1700.2|1699.8|1699.8|1699.8|1312
1617711410000|2021-04-06 12:16:50|1700|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.6|248
1617711420000|2021-04-06 12:17:00|1699.6|1699.4|1699.4|1699|1699.6|1699.4|1699.4|1699|374
1617711430000|2021-04-06 12:17:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|5
1617711440000|2021-04-06 12:17:20|1699.4|1699.4|1699.4|1699.2|1699.4|1699.4|1699.4|1699.2|0
1617711450000|2021-04-06 12:17:30|1699.2|1699|1698.6|1698.4|1699.2|1699|1698.6|1698.2|2084
1617711460000|2021-04-06 12:17:40|1698.4|1698.2|1698|1697.8|1698.6|1698.4|1698|1697.8|882
1617711470000|2021-04-06 12:17:50|1698.2|1698|1697.8|1697.6|1698.2|1698|1697.8|1697.6|774
1617711480000|2021-04-06 12:18:00|1697.6|1697.4|1698|1697.6|1698.2|1698|1697.6|1697.4|2233
1617711490000|2021-04-06 12:18:10|1698.2|1697.8|1697.8|1697.4|1698.2|1697.8|1697.4|1697.2|11555
1617711510000|2021-04-06 12:18:30|1698|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.6|271
1617711520000|2021-04-06 12:18:40|1697.6|1697.4|1697.8|1697.6|1697.8|1697.6|1697.6|1697.4|2128
1617711530000|2021-04-06 12:18:50|1698|1697.8|1698|1697.8|1698|1697.8|1697.8|1697.6|6534
1617711540000|2021-04-06 12:19:00|1698.2|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|1067
1617711550000|2021-04-06 12:19:10|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698.4|1698|0
1617711560000|2021-04-06 12:19:20|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|0
1617711570000|2021-04-06 12:19:30|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.8|532
1617711580000|2021-04-06 12:19:40|1698.4|1698|1698.6|1698.2|1698.6|1698.2|1698.2|1698|655
1617711590000|2021-04-06 12:19:50|1698.4|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|1200
1617711600000|2021-04-06 12:20:00|1698.4||1698.4||1698.6||1698.4||0
1617711610000|2021-04-06 12:20:10|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|780
1617711620000|2021-04-06 12:20:20|1698.2|1698|1698.2|1698|1698.4|1698|1698.2|1697.8|410
1617711630000|2021-04-06 12:20:30|1698.4|1698.2|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|1235
1617711640000|2021-04-06 12:20:40|1698.8||1699||1699||1698.8||0
1617711650000|2021-04-06 12:20:50|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|950
1617711660000|2021-04-06 12:21:00|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.6|1889
1617711670000|2021-04-06 12:21:10|1698.8|1698.6|1698.8|1698.6|1699|1698.8|1698.8|1698.6|457
1617711680000|2021-04-06 12:21:20|1699|1698.4|1698.2|1698|1699|1698.4|1698.2|1698|4598
1617711690000|2021-04-06 12:21:30|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|0
1617711700000|2021-04-06 12:21:40|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|103
1617711710000|2021-04-06 12:21:50|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|136
1617711730000|2021-04-06 12:22:10|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|1165
1617711740000|2021-04-06 12:22:20|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|739
1617711780000|2021-04-06 12:23:00|1698.4|1698.2|1699|1698.8|1699|1698.8|1698.4|1698.2|2571
1617711790000|2021-04-06 12:23:10|1698.8|1698.6|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|2754
1617711800000|2021-04-06 12:23:20|1698.6|1698.4|1699|1698.6|1699|1698.6|1698.4|1698.2|2113
1617711810000|2021-04-06 12:23:30|1698.8|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.6|350
1617711820000|2021-04-06 12:23:40|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|933
1617711830000|2021-04-06 12:23:50|1698.6||1698.8||1698.8||1698.6||0
1617711840000|2021-04-06 12:24:00|1699||1698.8||1699||1698.8||0
1617711860000|2021-04-06 12:24:20|1698.6|1698.2|1698.2|1697.8|1698.6|1698.2|1698.2|1697.8|874
1617711870000|2021-04-06 12:24:30|1698.4|1698|1698.2|1698|1698.4|1698.2|1698.2|1697.8|433
1617711880000|2021-04-06 12:24:40|1698|1697.8|1697.6|1697.4|1698|1697.8|1697.6|1697.4|4787
1617711890000|2021-04-06 12:24:50|||||||||400
1617711900000|2021-04-06 12:25:00|1697.8|1697.2|1697.4|1697.2|1697.8|1697.2|1697.4|1697|5827
1617711910000|2021-04-06 12:25:10|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.4|0
1617711920000|2021-04-06 12:25:20|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|2913
1617711930000|2021-04-06 12:25:30|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.4|1697.2|3549
1617711940000|2021-04-06 12:25:40|1697.8|1697.6|1698|1697.8|1698.2|1698|1697.6|1697.6|6574
1617711950000|2021-04-06 12:25:50|1698.2||1698||1698.2||1698||0
1617711960000|2021-04-06 12:26:00|1698.2||1698||1698.2||1698||0
1617711970000|2021-04-06 12:26:10|1698.2|1698|1698.8|1698.4|1698.8|1698.4|1698|1698|1258
1617711980000|2021-04-06 12:26:20|1698.6|1698.2|1698|1697.8|1698.8|1698.2|1698|1697.8|934
1617711990000|2021-04-06 12:26:30|1698.2|1698|1698.2|1698|1698.4|1698|1698|1697.8|0
1617712000000|2021-04-06 12:26:40|1698.4|1697.8|1698.2|1697.8|1698.4|1698|1698.2|1697.8|0
1617712010000|2021-04-06 12:26:50|1698|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|0
1617712020000|2021-04-06 12:27:00|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698.4|1698|100
1617712030000|2021-04-06 12:27:10|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|492
1617712040000|2021-04-06 12:27:20|1698.6|1698.2|1698.6|1698.2|1698.8|1698.4|1698.6|1698.2|1170
1617712050000|2021-04-06 12:27:30|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|0
1617712060000|2021-04-06 12:27:40|1698.6|1698.6|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|207
1617712070000|2021-04-06 12:27:50|1698.6|1698.2|1698.4|1698.2|1698.8|1698.2|1698.2|1698|1029
1617712080000|2021-04-06 12:28:00|1698.2|1698|1698.2|1698|1698.4|1698.2|1698.2|1698|0
1617712090000|2021-04-06 12:28:10|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.2|1698.2|0
1617712100000|2021-04-06 12:28:20|1698.6|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|1111
1617712110000|2021-04-06 12:28:30|1698.8|1698.2|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|140
1617712120000|2021-04-06 12:28:40|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|224
1617712130000|2021-04-06 12:28:50|1698.8||1698.8||1698.8||1698.6||0
1617712140000|2021-04-06 12:29:00|1699|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|0
1617712150000|2021-04-06 12:29:10|1698.6|1698.4|1699.2|1699|1699.2|1699|1698.6|1698.4|168
1617712160000|2021-04-06 12:29:20|1699|1698.8|1699.2|1699|1699.4|1699|1699|1698.8|660
1617712170000|2021-04-06 12:29:30|1699.4|1698.8|1699|1698.6|1699.4|1698.8|1698.8|1698.4|2047
1617712180000|2021-04-06 12:29:40|1698.8||1699||1699||1698.8||0
1617712190000|2021-04-06 12:29:50|1699.2|1698.8|1699.6|1699.2|1699.6|1699.2|1699.2|1698.8|0
1617712200000|2021-04-06 12:30:00|1699.4|1699|1698.6|1698.4|1699.6|1699|1698.6|1698.4|2487
1617712210000|2021-04-06 12:30:10|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|772
1617712230000|2021-04-06 12:30:30|1699|1698.6|1699.2|1698.8|1699.2|1698.8|1699|1698.6|0
1617712240000|2021-04-06 12:30:40|1699|1699|1699|1698.8|1699.2|1699|1699|1698.8|0
1617712250000|2021-04-06 12:30:50|1699.2|1699|1699.2|1699|1699.4|1699.2|1699.2|1698.8|208
1617712260000|2021-04-06 12:31:00|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1698.8|1698.4|2033
1617712270000|2021-04-06 12:31:10|1699|1698.8|1699.4|1699.2|1699.6|1699.4|1699|1698.8|695
1617712280000|2021-04-06 12:31:20|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|0
1617712290000|2021-04-06 12:31:30|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|834
1617712320000|2021-04-06 12:32:00|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|448
1617712330000|2021-04-06 12:32:10|1699.2||1699.2||1699.2||1699.2||0
1617712340000|2021-04-06 12:32:20|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699|595
1617712350000|2021-04-06 12:32:30|1699.2|1699|1699.2|1698.8|1699.2|1699|1699.2|1698.8|0
1617712360000|2021-04-06 12:32:40|1699|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|1231
1617712370000|2021-04-06 12:32:50|1699|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|961
1617712380000|2021-04-06 12:33:00|1699||1699.2||1699.2||1699||0
1617712390000|2021-04-06 12:33:10|1699||1699||1699.2||1699||757
1617712400000|2021-04-06 12:33:20|1699.2|1698.6|1698.8|1698.4|1699.2|1698.8|1698.6|1698.4|1502
1617712410000|2021-04-06 12:33:30|1699|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.6|745
1617712420000|2021-04-06 12:33:40|1699.2|1699|1699.2|1698.8|1699.2|1699|1699|1698.8|2370
1617712430000|2021-04-06 12:33:50|1699|1698.6|1699|1698.8|1699.2|1699|1698.8|1698.6|3949
1617712440000|2021-04-06 12:34:00|1699.2|1698.6|1699.2|1699|1699.4|1699.2|1699|1698.6|2650
1617712450000|2021-04-06 12:34:10|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|1477
1617712460000|2021-04-06 12:34:20|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|1546
1617712470000|2021-04-06 12:34:30|1699.4||1699.2||1699.4||1699.2||600
1617712480000|2021-04-06 12:34:40|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.2|1699.2|0
1617712490000|2021-04-06 12:34:50|1699.2|1699|1699.2|1699|1699.4|1699.2|1699.2|1699|1105
1617712500000|2021-04-06 12:35:00|1699.4|1698.8|1698.8|1698.6|1699.4|1698.8|1698.8|1698.6|2097
1617712510000|2021-04-06 12:35:10|1698.6|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.2|2520
1617712520000|2021-04-06 12:35:20|1698.6|1698.6|1698.4|1698.2|1698.8|1698.6|1698.4|1698.2|1529
1617712530000|2021-04-06 12:35:30|1698.2|1698|1698|1697.8|1698.4|1698|1697.8|1697.6|2810
1617712540000|2021-04-06 12:35:40||1697.6||1697.6||1697.8||1697.6|612
1617712550000|2021-04-06 12:35:50|1697.8|1697.8|1698|1697.6|1698|1697.8|1697.8|1697.6|207
1617712560000|2021-04-06 12:36:00|1697.8||1697.8||1698||1697.8||590
1617712570000|2021-04-06 12:36:10|1698|1697.8|1698|1697.6|1698|1697.8|1698|1697.6|621
1617712580000|2021-04-06 12:36:20|1697.8|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.6|420
1617712590000|2021-04-06 12:36:30|1698|1697.8|1698|1697.8|1698.2|1698|1698|1697.8|5626
1617712600000|2021-04-06 12:36:40|1697.8|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.4|686
1617712610000|2021-04-06 12:36:50|1697.8||1698||1698||1697.8||0
1617712630000|2021-04-06 12:37:10|1697.8|1697.4|1698|1697.8|1698.2|1698|1697.4|1697|11517
1617712640000|2021-04-06 12:37:20|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|4
1617712660000|2021-04-06 12:37:40|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697|4680
1617712670000|2021-04-06 12:37:50|1697.6|1697|1697.6|1697.2|1697.6|1697.4|1697.6|1697|975
1617712680000|2021-04-06 12:38:00|1697.4|1697.4|1697.4|1697|1697.4|1697.4|1697.4|1697|750
1617712690000|2021-04-06 12:38:10|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697|500
1617712700000|2021-04-06 12:38:20|1697.6|1697.6|1698|1697.8|1698|1697.8|1697.6|1697.6|192
1617712710000|2021-04-06 12:38:30|1698.2|1698|1698.2|1697.8|1698.4|1698.2|1698|1697.8|1361
1617712720000|2021-04-06 12:38:40|1698|1697.6|1698|1697.8|1698|1697.8|1698|1697.6|579
1617712730000|2021-04-06 12:38:50|1698.2|1698|1698.2|1697.8|1698.2|1698|1698.2|1697.8|111
1617712740000|2021-04-06 12:39:00|1698||1698||1698||1698||0
1617712750000|2021-04-06 12:39:10|1698.2|1698|1698.8|1698.4|1698.8|1698.6|1698.2|1698|10425
1617712760000|2021-04-06 12:39:20|1698.6|1698.2|1698.4|1698.2|1698.6|1698.4|1698.2|1698|3240
1617712770000|2021-04-06 12:39:30|1698.2|1698|1698.4|1698|1698.4|1698|1698.2|1698|0
1617712780000|2021-04-06 12:39:40|1698.2|1697.8|1698|1697.6|1698.2|1697.8|1697.8|1697.6|544
1617712790000|2021-04-06 12:39:50||1697.8||1697.8||1697.8||1697.8|0
1617712800000|2021-04-06 12:40:00|1697.8|1697.6|1697.8|1697.6|1698|1697.6|1697.4|1697|13236
1617712810000|2021-04-06 12:40:10|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697|858
1617712820000|2021-04-06 12:40:20||1697||1697.2||1697.2||1697|1806
1617712830000|2021-04-06 12:40:30||1697||1697.2||1697.2||1697|675
1617712850000|2021-04-06 12:40:50|1697.6|1697.4|1697.6|1697.4|1697.6|1697.4|1697.6|1697.2|1459
1617712860000|2021-04-06 12:41:00|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.4|1635
1617712880000|2021-04-06 12:41:20|1697.6|1697.4|1697.6|1697.4|1697.8|1697.4|1697.6|1697.4|451
1617712900000|2021-04-06 12:41:40|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|623
1617712920000|2021-04-06 12:42:00|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.2|1697|653
1617712930000|2021-04-06 12:42:10|1697.2|1697|1697.2|1696.8|1697.2|1697.2|1697|1696.8|2619
1617712940000|2021-04-06 12:42:20|1697|1696.6|1697|1696.8|1697.2|1696.8|1697|1696.6|0
1617712950000|2021-04-06 12:42:30|1696.8|1696.6|1696.8|1696.6|1697|1696.8|1696.8|1696.4|1136
1617712960000|2021-04-06 12:42:40|1697|1696.8|1696.8|1696.4|1697|1696.8|1696.8|1696.4|121
1617712970000|2021-04-06 12:42:50|1696.6|1696.6|1696.4|1696.2|1696.6|1696.6|1696.4|1696.2|2789
1617712980000|2021-04-06 12:43:00|1696.2|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1696|213
1617712990000|2021-04-06 12:43:10|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1696|1969
1617713000000|2021-04-06 12:43:20||1696.2||1696||1696.2||1696|350
1617713010000|2021-04-06 12:43:30|1696.2||1696.2||1696.2||1696.2||2000
1617713020000|2021-04-06 12:43:40|1696|1695.8|1697|1696.6|1697|1696.6|1696|1695.8|11502
1617713030000|2021-04-06 12:43:50|1696.8|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|353
1617713040000|2021-04-06 12:44:00|1696.6|1696.4|1696.4|1696.2|1696.8|1696.4|1696.4|1696.2|847
1617713050000|2021-04-06 12:44:10|1696.2|1696|1696|1695.8|1696.2|1696|1695.8|1695.6|2634
1617713060000|2021-04-06 12:44:20|1696.2|1695.6|1696|1695.6|1696.2|1695.8|1696|1695.6|0
1617713070000|2021-04-06 12:44:30|1695.8|1695.8|1695.8|1695.6|1696|1695.8|1695.4|1695.2|3463
1617713080000|2021-04-06 12:44:40|1695.6|1695.4|1695.8|1695.4|1695.8|1695.6|1695.4|1695.2|2009
1617713090000|2021-04-06 12:44:50|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|1695.6|1695.2|1153
1617713100000|2021-04-06 12:45:00|1695.4|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|0
1617713110000|2021-04-06 12:45:10|1695.6|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695.2|1617
1617713120000|2021-04-06 12:45:20|1695.6|1695.4|1695.8|1695.6|1695.8|1695.6|1695.6|1695.2|371
1617713130000|2021-04-06 12:45:30|1696|1695.4|1695.8|1695.6|1696|1695.8|1695.8|1695.4|108
1617713140000|2021-04-06 12:45:40|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|1034
1617713150000|2021-04-06 12:45:50|1696|1695.8|1696.2|1696|1696.2|1696|1696|1695.8|208
1617713160000|2021-04-06 12:46:00|1696|1695.8|1696.2|1695.8|1696.2|1695.8|1696|1695.8|760
1617713170000|2021-04-06 12:46:10|1696.6|1696|1696.4|1696|1696.6|1696.2|1696.4|1696|12600
1617713180000|2021-04-06 12:46:20|1696.2|1695.8|1696|1695.8|1696.2|1695.8|1695.6|1695.4|2257
1617713190000|2021-04-06 12:46:30|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|978
1617713200000|2021-04-06 12:46:40|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1695.8|4574
1617713210000|2021-04-06 12:46:50|1696.2|1696.2|1696.4|1696.2|1696.4|1696.2|1696.2|1696.2|1357
1617713220000|2021-04-06 12:47:00|1696.6|1696.4|1696.6|1696.2|1696.6|1696.4|1696.4|1696.2|2370
1617713230000|2021-04-06 12:47:10|1696.4|1696.4|1696.4|1696.2|1696.6|1696.4|1696.4|1696|4054
1617713240000|2021-04-06 12:47:20|1696.2|1696|1696.6|1696.2|1696.6|1696.4|1696.2|1695.8|3445
1617713250000|2021-04-06 12:47:30|1696.4|1696.4|1696.2|1695.8|1696.4|1696.4|1696|1695.8|1123
1617713260000|2021-04-06 12:47:40|1696|1696|1696|1695.8|1696.2|1696|1695.4|1695.2|5344
1617713270000|2021-04-06 12:47:50|1695.8|1695.6|1695.8|1695.6|1696|1695.6|1695.6|1695.4|817
1617713280000|2021-04-06 12:48:00|1695.6|1695.4|1694.2|1693.8|1695.6|1695.4|1693.8|1693.6|178371
1617713290000|2021-04-06 12:48:10|1694.4|1694|1694.4|1694|1694.6|1694.4|1694.4|1693.8|1466
1617713300000|2021-04-06 12:48:20|1694.2|1693.8|1693.8|1693.6|1694.2|1694|1693.8|1693.6|3364
1617713310000|2021-04-06 12:48:30|1693.6|1693.4|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|2850
1617713320000|2021-04-06 12:48:40|1693.4|1693.2|1693.2|1692.8|1693.4|1693.2|1693|1692.8|3167
1617713330000|2021-04-06 12:48:50|1693.4|1693|1693.8|1693.6|1694|1693.8|1693.4|1693|4624
1617713340000|2021-04-06 12:49:00|1694|1693.8|1693.8|1693.6|1694.2|1694|1693.6|1693.4|4980
1617713350000|2021-04-06 12:49:10|1693.6|1693.4|1693.4|1693|1693.8|1693.6|1693.2|1693|3447
1617713360000|2021-04-06 12:49:20|1693.2|1692.8|1693.4|1693|1693.4|1693.2|1693|1692.6|8224
1617713370000|2021-04-06 12:49:30|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1692.8|1692.6|1775
1617713380000|2021-04-06 12:49:40|1693.2|1692.8|1692.8|1692.6|1693.2|1692.8|1692.6|1692.4|3757
1617713390000|2021-04-06 12:49:50|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.6|1692.4|2217
1617713400000|2021-04-06 12:50:00|1693|1692.4|1692.8|1692.4|1693|1692.8|1692.6|1692.4|1998
1617713410000|2021-04-06 12:50:10|1693|1692.6|1692.6|1692.4|1693|1692.6|1692.4|1692.2|1195
1617713420000|2021-04-06 12:50:20|1692.8|1692.6|1692.8|1692.4|1692.8|1692.6|1692.8|1692.4|0
1617713430000|2021-04-06 12:50:30|1692.6|1692.2|1692.2|1692|1692.6|1692.2|1692.2|1692|861
1617713440000|2021-04-06 12:50:40|1692|1691.8|1691.8|1691.4|1692|1691.8|1691.4|1691.2|18065
1617713450000|2021-04-06 12:50:50|1691.6|1691.6|1691.6|1691.4|1691.8|1691.6|1691.6|1691.2|1000
1617713460000|2021-04-06 12:51:00|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|1691.8|1691.6|897
1617713470000|2021-04-06 12:51:10|1691.6|1691.4|1691.8|1691.6|1692|1691.8|1691.6|1691.4|3639
1617713480000|2021-04-06 12:51:20|1691.6|1691.4|1691.8|1691.6|1692|1691.6|1691.4|1691.2|3042
1617713490000|2021-04-06 12:51:30|1692|1691.8|1691.6|1691.4|1692|1691.8|1691.6|1691.2|8366
1617713500000|2021-04-06 12:51:40|1691.8|1691.2|1692|1691.6|1692|1691.8|1691.8|1691.2|3813
1617713510000|2021-04-06 12:51:50|1691.8|1691.8|1692.2|1692|1692.4|1692|1691.8|1691.6|1798
1617713520000|2021-04-06 12:52:00|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692.2|1692|682
1617713530000|2021-04-06 12:52:10|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692|1691.6|3138
1617713540000|2021-04-06 12:52:20|1692.4|1692|1692.6|1692.2|1692.6|1692.4|1692.4|1691.8|5615
1617713550000|2021-04-06 12:52:30|1692.4|1692.4|1692.4|1692|1692.6|1692.4|1692.2|1691.8|4817
1617713560000|2021-04-06 12:52:40|1692.2|1691.8|1692.2|1691.8|1692.2|1692|1692.2|1691.8|1337
1617713570000|2021-04-06 12:52:50|1692||1692.2||1692.2||1692||350
1617713580000|2021-04-06 12:53:00|1692|1692|1692.4|1692.2|1692.4|1692.2|1692|1692|370
1617713600000|2021-04-06 12:53:20|1692.2|1692|1692.2|1691.8|1692.4|1692.2|1692|1691.8|2715
1617713610000|2021-04-06 12:53:30|1692|1691.6|1692|1691.8|1692|1691.8|1691.8|1691.6|0
1617713620000|2021-04-06 12:53:40|1691.8|1691.6|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|5935
1617713630000|2021-04-06 12:53:50|1691.6|1691.6|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|3976
1617713640000|2021-04-06 12:54:00|1691.4|1691.4|1691.4|1691|1691.6|1691.4|1691.4|1691|284
1617713650000|2021-04-06 12:54:10|1691.2|1690.8|1690.8|1690.6|1691.2|1690.8|1690.8|1690.6|3118
1617713660000|2021-04-06 12:54:20|1690.6|1690.4|1690.6|1690.4|1690.8|1690.4|1690.2|1690|7630
1617713670000|2021-04-06 12:54:30|1690.8|1690.6|1690.4|1690.2|1690.8|1690.6|1690.4|1690.2|571
1617713700000|2021-04-06 12:55:00|1690.2|1690|1690.8|1690.6|1690.8|1690.6|1690.2|1690|5629
1617713710000|2021-04-06 12:55:10|1691|1690.8|1691.6|1691.4|1691.6|1691.4|1690.8|1690.8|1536
1617713720000|2021-04-06 12:55:20|1691.8|1691.2|1691.4|1691.2|1691.8|1691.2|1691.4|1691|0
1617713730000|2021-04-06 12:55:30|1691.6||1691.6||1691.6||1691.6||0
1617713740000|2021-04-06 12:55:40|1691.4|1691.4|1691.8|1691.4|1692|1691.8|1691.4|1691.4|2805
1617713750000|2021-04-06 12:55:50|1691.6|1691.6|1692|1691.6|1692|1691.6|1691.6|1691.4|1121
1617713760000|2021-04-06 12:56:00|1691.8|1691.4|1691.8|1691.6|1692|1691.8|1691.6|1691.4|7398
1617713770000|2021-04-06 12:56:10|1691.6|1691.4|1691.6|1691.4|1691.6|1691.6|1691.6|1691.4|0
1617713780000|2021-04-06 12:56:20|1691.4|1691.2|1691.8|1691.4|1691.8|1691.6|1691.4|1691.2|966
1617713790000|2021-04-06 12:56:30|1691.6|1691.2|1691.8|1691.6|1691.8|1691.6|1691.4|1691.2|0
1617713800000|2021-04-06 12:56:40|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.4|886
1617713810000|2021-04-06 12:56:50|1691.8|1691.8|1691.6|1691.2|1691.8|1691.8|1691.6|1691.2|0
1617713820000|2021-04-06 12:57:00|1691.8|1691.4|1691.8|1691.4|1691.8|1691.6|1691.6|1691.4|893
1617713830000|2021-04-06 12:57:10|1691.6|1691.2|1691.4|1691.2|1691.6|1691.2|1691.4|1691.2|0
1617713840000|2021-04-06 12:57:20|1691.2|1691|1691.4|1691.2|1691.4|1691.2|1691.2|1691|1977
1617713850000|2021-04-06 12:57:30|1691.6|1691.4|1691.4|1691.2|1691.6|1691.4|1691.4|1691.2|1110
1617713860000|2021-04-06 12:57:40|1691.2|1691|1691|1690.6|1691.2|1691|1691|1690.6|855
1617713880000|2021-04-06 12:58:00|1691.2|1690.8|1691.2|1691|1691.2|1691|1691|1690.6|65
1617713890000|2021-04-06 12:58:10|1691.4|1690.8|1691.2|1690.8|1691.4|1690.8|1691|1690.6|600
1617713900000|2021-04-06 12:58:20|1691.4|1691|1691.2|1690.8|1691.4|1691.2|1691|1690.8|2309
1617713910000|2021-04-06 12:58:30||1691||1691||1691||1691|0
1617713920000|2021-04-06 12:58:40|1691|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|16023
1617713930000|2021-04-06 12:58:50|1690.8|1690.4|1690.4|1690|1690.8|1690.4|1690.4|1690|3383
1617713940000|2021-04-06 12:59:00|1690.2|1690.2|1690.6|1690.4|1690.6|1690.4|1690.2|1690.2|23250
1617713950000|2021-04-06 12:59:10|1690.8|1690.6|1690.8|1690.6|1691.2|1691|1690.8|1690.6|8125
1617713960000|2021-04-06 12:59:20|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|1117
1617713970000|2021-04-06 12:59:30|1690.8|1690.2|1690.4|1690.2|1690.8|1690.6|1690.4|1690.2|600
1617713980000|2021-04-06 12:59:40|1690.2|1690|1690.2|1690|1690.4|1690|1690|1689.8|23575
1617713990000|2021-04-06 12:59:50|1690.4|1689.8|1690.6|1690.4|1690.6|1690.4|1690.4|1689.8|1232
1617714000000|2021-04-06 13:00:00|1690.8|1690.6|1690.8|1690.6|1691.2|1691|1690.6|1690.4|4618
1617714010000|2021-04-06 13:00:10|1690.6|1690.4|1691.2|1690.8|1691.2|1691|1690.6|1690.4|1746
1617714020000|2021-04-06 13:00:20|1691|1691|1691|1690.6|1691.6|1691.2|1690.8|1690.6|1353
1617714030000|2021-04-06 13:00:30|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|408
1617714040000|2021-04-06 13:00:40|1690.8|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.8|350
1617714050000|2021-04-06 13:00:50|1691|1691|1690.6|1690.4|1691.2|1691|1690|1689.8|4199
1617714060000|2021-04-06 13:01:00|1690.4|1690.2|1690.6|1690.4|1690.8|1690.6|1690.4|1690.2|1896
1617714070000|2021-04-06 13:01:10|1690.8|1690.6|1691.2|1690.8|1691.2|1691|1690.6|1690.4|840
1617714080000|2021-04-06 13:01:20|1691|1691|1691.2|1690.8|1691.2|1691|1691|1690.8|471
1617714090000|2021-04-06 13:01:30|1691||1691.2||1691.2||1691||0
1617714100000|2021-04-06 13:01:40|1691|1691|1692|1691.6|1692.2|1691.8|1691|1691|4738
1617714110000|2021-04-06 13:01:50|1691.8|1691.4|1691.8|1691.4|1692|1691.6|1691.6|1691.4|291
1617714120000|2021-04-06 13:02:00|1691.6|1691.6|1691.8|1691.6|1691.8|1691.6|1691.6|1691.6|673
1617714130000|2021-04-06 13:02:10|1692|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|1742
1617714140000|2021-04-06 13:02:20|1692|1691.8|1692.4|1692.2|1692.4|1692.2|1692|1691.8|608
1617714150000|2021-04-06 13:02:30|1692.6|1692.4|1692.2|1692|1692.6|1692.4|1692.2|1691.8|5781
1617714160000|2021-04-06 13:02:40|1692|1691.8|1692.2|1692|1692.4|1692.2|1692|1691.8|932
1617714170000|2021-04-06 13:02:50|1692.4|1692.2|1692.2|1691.8|1692.8|1692.4|1692|1691.8|1524
1617714180000|2021-04-06 13:03:00|1692.4|1692|1692.8|1692.4|1692.8|1692.6|1692.2|1691.8|1430
1617714190000|2021-04-06 13:03:10|1692.6|1692.2|1692.8|1692.6|1693|1692.6|1692.6|1692.2|518
1617714200000|2021-04-06 13:03:20|1693|1692.4|1693.2|1693|1693.4|1693|1693|1692.4|4573
1617714210000|2021-04-06 13:03:30|1693.4|1692.8|1693|1692.8|1693.4|1693|1693|1692.8|4510
1617714220000|2021-04-06 13:03:40|1693.2|1693|1693.4|1693|1693.4|1693.2|1693|1692.8|3676
1617714230000|2021-04-06 13:03:50|1693.2|1692.8|1693.4|1693.2|1693.4|1693.2|1693.2|1692.8|1283
1617714240000|2021-04-06 13:04:00|1693.6|1693.4|1693.6|1693.2|1694|1693.6|1693.6|1693.2|1941
1617714250000|2021-04-06 13:04:10|1693.4|1693|1693.2|1693|1693.6|1693.4|1693.2|1693|7535
1617714260000|2021-04-06 13:04:20|1693.4|1693.2|1693.2|1693|1693.4|1693.2|1693.2|1693|468
1617714270000|2021-04-06 13:04:30|1693|1692.8|1693.2|1693|1693.2|1693|1693|1692.8|1039
1617714280000|2021-04-06 13:04:40|1693.4|1692.8|1693|1692.6|1693.4|1693.2|1692.8|1692.6|3071
1617714290000|2021-04-06 13:04:50|1693.2|1692.8|1693.4|1693|1693.4|1693|1693.2|1692.6|0
1617714300000|2021-04-06 13:05:00|1693.6|1693.2|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|571
1617714310000|2021-04-06 13:05:10|1693.6|1693.4|1694|1693.6|1694.2|1694|1693.6|1693.2|11633
1617714320000|2021-04-06 13:05:20|1693.8|1693.8|1693.8|1693.6|1693.8|1693.8|1693.8|1693.6|400
1617714330000|2021-04-06 13:05:30|1694|1693.8|1694|1693.6|1694.2|1693.8|1693.8|1693.6|1731
1617714340000|2021-04-06 13:05:40|1693.8|1693.8|1693.6|1693.4|1693.8|1693.8|1693.6|1693.4|353
1617714350000|2021-04-06 13:05:50|1693.8|1693.6|1693.6|1693.2|1693.8|1693.6|1693.4|1693.2|469
1617714360000|2021-04-06 13:06:00|1693.4|1693|1693.4|1693|1693.6|1693.4|1693.2|1692.8|2903
1617714370000|2021-04-06 13:06:10|1693.2|1693.2|1693.4|1693|1693.6|1693.4|1693.2|1692.8|3567
1617714380000|2021-04-06 13:06:20||1693.2||1693.2||1693.2||1693.2|0
1617714390000|2021-04-06 13:06:30|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693.2|1693|1987
1617714400000|2021-04-06 13:06:40|1693.8|1693.6|1694.2|1693.8|1694.2|1693.8|1693.8|1693.6|1046
1617714410000|2021-04-06 13:06:50|1694|1694|1694.4|1694|1694.6|1694.2|1694|1694|2676
1617714420000|2021-04-06 13:07:00|1694.2|1694.2|1694.4|1694.2|1694.6|1694.2|1694.2|1694|1756
1617714430000|2021-04-06 13:07:10|1694.2|1694|1694|1693.8|1694.4|1694|1694|1693.8|2736
1617714440000|2021-04-06 13:07:20|1694.2|1694|1694.4|1694|1694.4|1694|1694.2|1694|208
1617714450000|2021-04-06 13:07:30|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|1745
1617714460000|2021-04-06 13:07:40|1694.2|1694.2|1694.4|1694|1694.4|1694.2|1694.2|1694|70
1617714470000|2021-04-06 13:07:50|1694.6|1694.2|1695.2|1694.8|1695.4|1695.2|1694.6|1694|5297
1617714480000|2021-04-06 13:08:00|1695.4|1695|1694.8|1694.6|1695.4|1695|1694.8|1694.6|85
1617714490000|2021-04-06 13:08:10||1694.4||1694.6||1694.6||1694.4|0
1617714500000|2021-04-06 13:08:20|1695|1694.8|1694.8|1694.6|1695|1694.8|1694.8|1694.6|0
1617714510000|2021-04-06 13:08:30|1695||1694.8||1695||1694.8||0
1617714520000|2021-04-06 13:08:40|1694.6|1694.4|1694.4|1694.2|1695|1694.8|1694.4|1694.2|738
1617714530000|2021-04-06 13:08:50|1694.6|1694.4|1694.8|1694.6|1695|1694.8|1694.6|1694.4|4534
1617714540000|2021-04-06 13:09:00|1694.6|1694.4|1694.6|1694.2|1694.8|1694.6|1694.4|1694|674
1617714550000|2021-04-06 13:09:10|1694.4|1694.4|1694.2|1693.8|1694.4|1694.4|1694|1693.8|4890
1617714560000|2021-04-06 13:09:20|1694.4|1694|1694|1693.8|1694.4|1694.2|1694|1693.8|700
1617714570000|2021-04-06 13:09:30|1693.8|1693.6|1693.6|1693.2|1694|1693.8|1693.2|1693|3994
1617714580000|2021-04-06 13:09:40|1693.4|1693|1693.6|1693.2|1693.6|1693.4|1693.2|1693|1901
1617714590000|2021-04-06 13:09:50|1693.8|1693.4|1693.4|1693|1693.8|1693.6|1693.2|1693|9837
1617714600000|2021-04-06 13:10:00|1693.2|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693|1762
1617714610000|2021-04-06 13:10:10|1693.4|1693.4|1694|1693.6|1694|1693.8|1693.4|1693.4|2742
1617714620000|2021-04-06 13:10:20|1693.8||1694||1694||1693.8||1000
1617714630000|2021-04-06 13:10:30|1693.8|1693.8|1693.8|1693.6|1693.8|1693.8|1693.8|1693.6|119
1617714640000|2021-04-06 13:10:40|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|1010
1617714650000|2021-04-06 13:10:50||1693.6||1693.4||1693.6||1693.4|300
1617714660000|2021-04-06 13:11:00|1694|1693.6|1693.2|1693|1694|1693.8|1693.2|1693|12701
1617714670000|2021-04-06 13:11:10|1693|1692.8|1693.2|1693|1693.4|1693.2|1693|1692.8|2473
1617714680000|2021-04-06 13:11:20||1692.8||1693||1693||1692.8|0
1617714690000|2021-04-06 13:11:30|1693|1692.8|1693|1692.8|1693|1693|1693|1692.8|2207
1617714700000|2021-04-06 13:11:40|1693.2|1693|1693|1692.8|1693.2|1693|1693|1692.8|1328
1617714710000|2021-04-06 13:11:50|1693.2|1693|1693.2|1693|1693.2|1693|1693|1693|18
1617714720000|2021-04-06 13:12:00|1693.4|1693.2|1693.4|1693|1693.6|1693.2|1693.4|1693|177
1617714730000|2021-04-06 13:12:10|1693.2|1693.2|1693|1692.8|1693.2|1693.2|1693|1692.8|1856
1617714740000|2021-04-06 13:12:20|1693.2||1693||1693.2||1693||0
1617714750000|2021-04-06 13:12:30|1693.2|1693|1693.2|1693|1693.2|1693|1693.2|1693|3
1617714760000|2021-04-06 13:12:40|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|1693.4|1693.2|350
1617714770000|2021-04-06 13:12:50|1693.2|1693|1693.4|1693|1693.4|1693.2|1693.2|1693|1189
1617714780000|2021-04-06 13:13:00|1693.2|1692.8|1692.6|1692.4|1693.2|1693|1692.6|1692.4|3047
1617714790000|2021-04-06 13:13:10|1692.4|1692.2|1692.2|1691.8|1692.6|1692.4|1692|1691.6|848
1617714800000|2021-04-06 13:13:20||1692||1692||1692||1691.8|0
1617714810000|2021-04-06 13:13:30|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|930
1617714820000|2021-04-06 13:13:40|1692|1691.8|1691.8|1691.4|1692|1691.8|1691.8|1691.4|557
1617714830000|2021-04-06 13:13:50|1691.6|1691.2|1692|1691.8|1692|1691.8|1691.4|1691.2|2031
1617714840000|2021-04-06 13:14:00|1691.8|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.6|116
1617714850000|2021-04-06 13:14:10|1691.8|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|942
1617714860000|2021-04-06 13:14:20|1692|1691.4|1692|1691.8|1692|1691.8|1692|1691.4|557
1617714870000|2021-04-06 13:14:30|1692.2|1692|1692.2|1692|1692.4|1692.2|1692.2|1692|772
1617714880000|2021-04-06 13:14:40|1692.4|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|3353
1617714890000|2021-04-06 13:14:50|1692|1691.8|1691.6|1691.2|1692|1691.8|1691.4|1691.2|3193
1617714900000|2021-04-06 13:15:00|1691.4|1691|1691.6|1691.2|1691.8|1691.6|1691|1690.8|10926
1617714910000|2021-04-06 13:15:10|1691.4|1690.8|1691|1690.6|1691.4|1691|1690.8|1690.6|10470
1617714920000|2021-04-06 13:15:20|1690.8|1690.4|1690|1689.8|1691|1690.8|1690|1689.8|15202
1617714930000|2021-04-06 13:15:30|1690.2|1690|1690.2|1689.8|1690.8|1690.6|1690|1689.8|14425
1617714940000|2021-04-06 13:15:40|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.4|1690|1231
1617714950000|2021-04-06 13:15:50|1690.6|1690.2|1690.8|1690.6|1690.8|1690.6|1690.6|1690.2|642
1617714960000|2021-04-06 13:16:00|1691|1690.8|1690.8|1690.6|1691|1690.8|1690.8|1690.6|5439
1617714970000|2021-04-06 13:16:10|1690.6|1690.4|1690|1689.8|1690.6|1690.4|1690|1689.6|7154
1617714980000|2021-04-06 13:16:20|1689.6|1689.6|1690|1689.6|1690|1689.8|1689.4|1689.2|3793
1617714990000|2021-04-06 13:16:30|1690.2|1689.8|1690.4|1690.2|1690.6|1690.4|1690.2|1689.8|5185
1617715000000|2021-04-06 13:16:40|1690.2|1690|1690|1689.8|1690.4|1690.2|1690|1689.8|1629
1617715010000|2021-04-06 13:16:50|1690.2|1689.6|1690.2|1689.8|1690.4|1690.2|1689.8|1689.6|2317
1617715020000|2021-04-06 13:17:00|1690|1690|1690.2|1689.8|1690.2|1690|1690|1689.8|1540
1617715030000|2021-04-06 13:17:10|1690.4|1690|1690|1689.8|1690.4|1690.2|1690|1689.8|664
1617715040000|2021-04-06 13:17:20|1689.8|1689.6|1689.8|1689.6|1690|1689.8|1689.8|1689.6|3162
1617715050000|2021-04-06 13:17:30|1690|1689.8|1690.4|1690|1690.6|1690.4|1690|1689.6|2490
1617715060000|2021-04-06 13:17:40|1690.2|1690.2|1690|1689.8|1690.4|1690.2|1690|1689.8|283
1617715070000|2021-04-06 13:17:50|1690.2|1690|1690.2|1689.8|1690.2|1690|1690.2|1689.8|1000
1617715080000|2021-04-06 13:18:00|1690||1690||1690||1690||0
1617715090000|2021-04-06 13:18:10|1690.2|1690|1690.2|1689.8|1690.2|1690|1690|1689.8|297
1617715100000|2021-04-06 13:18:20|1690.4|1690|1690.8|1690.6|1690.8|1690.6|1690.4|1690|750
1617715110000|2021-04-06 13:18:30|1691|1690.8|1690.8|1690.6|1691.2|1691|1690.8|1690.6|1949
1617715120000|2021-04-06 13:18:40|1690.6|1690.4|1690.6|1690.2|1690.6|1690.4|1690.2|1690|3671
1617715130000|2021-04-06 13:18:50|1690.8|1690.4|1691|1690.6|1691|1690.8|1690.8|1690.2|296
1617715140000|2021-04-06 13:19:00|1690.8|1690.4|1690.6|1690.4|1690.8|1690.4|1690.4|1690.2|1854
1617715150000|2021-04-06 13:19:10|1690.8|1690.2|1690.6|1690.2|1690.8|1690.4|1690.6|1690.2|316
1617715160000|2021-04-06 13:19:20|1690.4|1690.4|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|0
1617715170000|2021-04-06 13:19:30|1690.6|1690.6|1691|1690.6|1691|1690.8|1690.6|1690.6|1615
1617715180000|2021-04-06 13:19:40|1691.2|1690.8|1691|1690.6|1691.2|1691|1691|1690.6|799
1617715190000|2021-04-06 13:19:50|1690.8|1690.4|1690.6|1690.4|1690.8|1690.4|1690.6|1690.2|595
1617715200000|2021-04-06 13:20:00|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.4|1690.2|1245
1617715210000|2021-04-06 13:20:10|1690.8|1690.2|1690.6|1690.4|1691.2|1690.8|1690.4|1690.2|1466
1617715220000|2021-04-06 13:20:20|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|0
1617715230000|2021-04-06 13:20:30|1691|1690.8|1691|1690.8|1691|1690.8|1691|1690.6|208
1617715250000|2021-04-06 13:20:50|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|2538
1617715260000|2021-04-06 13:21:00|1690.8|1690.6|1690.6|1690.2|1691|1690.8|1690.4|1690.2|1117
1617715280000|2021-04-06 13:21:20|1690.8|1690.4|1690.8|1690.6|1691|1690.8|1690.6|1690.4|4969
1617715290000|2021-04-06 13:21:30|1690.6|1690.4|1690.4|1690|1690.6|1690.4|1690.2|1690|3704
1617715300000|2021-04-06 13:21:40|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|957
1617715310000|2021-04-06 13:21:50|1690.8|1690.4|1691|1690.8|1691|1690.8|1690.8|1690.4|801
1617715320000|2021-04-06 13:22:00|1690.8|1690.6|1691|1690.6|1691.2|1691|1690.8|1690.6|1776
1617715330000|2021-04-06 13:22:10|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|642
1617715340000|2021-04-06 13:22:20|1690.8|1690.8|1690.8|1690.6|1691|1690.8|1690.8|1690.6|0
1617715350000|2021-04-06 13:22:30|1691|1690.8|1691|1690.8|1691|1690.8|1690.8|1690.6|0
1617715360000|2021-04-06 13:22:40||1690.6||1690.8||1690.8||1690.6|1000
1617715370000|2021-04-06 13:22:50|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|5350
1617715380000|2021-04-06 13:23:00|1691|1690.8|1691|1690.8|1691|1690.8|1690.8|1690.6|0
1617715390000|2021-04-06 13:23:10|||||||||100
1617715400000|2021-04-06 13:23:20|1690.8|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|1611
1617715410000|2021-04-06 13:23:30|1690.8|1690.6|1690.8|1690.6|1690.8|1690.8|1690.8|1690.6|0
1617715430000|2021-04-06 13:23:50|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1690.6|1690.4|1115
1617715440000|2021-04-06 13:24:00|1690.4|1690.2|1690.6|1690.4|1690.6|1690.4|1690.2|1690|1166
1617715450000|2021-04-06 13:24:10|1690.4|1690.2|1690.4|1690.2|1690.4|1690.2|1690.4|1690|446
1617715460000|2021-04-06 13:24:20|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.4|1308
1617715470000|2021-04-06 13:24:30|1690.6|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|1243
1617715480000|2021-04-06 13:24:40|1690.6|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|3856
1617715490000|2021-04-06 13:24:50|1690.8|1690.6|1690.2|1690|1691|1690.8|1690.2|1690|5459
1617715500000|2021-04-06 13:25:00|1690.4|1690.2|1690.6|1690.4|1690.8|1690.6|1690.4|1690.2|1413
1617715510000|2021-04-06 13:25:10|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.8|1690.4|543
1617715520000|2021-04-06 13:25:20|1690.6|1690.4|1691|1690.6|1691|1690.8|1690.4|1690|12688
1617715530000|2021-04-06 13:25:30|1690.8||1691||1691||1690.8||0
1617715540000|2021-04-06 13:25:40|1691.2|1690.8|1691.6|1691.4|1691.8|1691.6|1691.2|1690.8|2350
1617715550000|2021-04-06 13:25:50|1691.4|1691.2|1691|1690.8|1691.4|1691.2|1691|1690.8|844
1617715560000|2021-04-06 13:26:00||1690.6||1690.8||1690.8||1690.6|2189
1617715570000|2021-04-06 13:26:10|1691.2||1691.2||1691.2||1691||0
1617715580000|2021-04-06 13:26:20|1691|1690.6|1690.8|1690.6|1691|1690.6|1690.8|1690.6|0
1617715590000|2021-04-06 13:26:30|1691|1690.8|1690.8|1690.4|1691|1690.8|1690.6|1690.4|925
1617715610000|2021-04-06 13:26:50||1690.6||1690.6||1690.6||1690.6|0
1617715620000|2021-04-06 13:27:00|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|1379
1617715630000|2021-04-06 13:27:10|1690.8|1690.6|1690.8|1690.6|1690.8|1690.6|1690.8|1690.4|350
1617715640000|2021-04-06 13:27:20|1690.6|1690.4|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|0
1617715650000|2021-04-06 13:27:30|1691|1690.4|1690.8|1690.4|1691|1690.4|1690.8|1690.4|1092
1617715660000|2021-04-06 13:27:40|1691|1690.6|1691|1690.8|1691|1690.8|1690.8|1690.6|713
1617715670000|2021-04-06 13:27:50|1691.2|1691|1690.6|1690.4|1691.6|1691.2|1690.4|1690|4446
1617715680000|2021-04-06 13:28:00|1690.4|1690.2|1690.4|1690.2|1690.4|1690.4|1690.4|1690.2|0
1617715690000|2021-04-06 13:28:10|1690.2|1690|1690.2|1690|1690.4|1690.2|1690.2|1690|1008
1617715700000|2021-04-06 13:28:20|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689.8|4307
1617715710000|2021-04-06 13:28:30|1690.4|1690.2|1690.2|1690|1690.8|1690.4|1690|1689.8|4231
1617715720000|2021-04-06 13:28:40|1690|1689.8|1689.4|1689.2|1690.2|1690|1689.4|1689.2|3943
1617715730000|2021-04-06 13:28:50|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|501
1617715740000|2021-04-06 13:29:00|1690|1689.6|1690|1689.6|1690|1689.8|1690|1689.6|651
1617715750000|2021-04-06 13:29:10|1689.8|1689.4|1689.6|1689.4|1689.8|1689.4|1689.6|1689.4|0
1617715760000|2021-04-06 13:29:20|1689.4|1689.2|1689|1688.8|1689.4|1689.2|1689|1688.8|4180
1617715770000|2021-04-06 13:29:30|1689.2|1689|1689|1688.8|1689.2|1689|1689|1688.8|2144
1617715780000|2021-04-06 13:29:40|1688.8|1688.6|1688.8|1688.6|1689.2|1688.8|1688.8|1688.4|2858
1617715790000|2021-04-06 13:29:50|1689|1688.4|1690|1689.8|1690|1689.8|1688.8|1688.4|25361
1617715800000|2021-04-06 13:30:00|1690.2|1689.6|1691|1690.6|1693.4|1693.2|1690|1689.6|43578
1617715810000|2021-04-06 13:30:10|1690.8|1690.8|1689.6|1689.2|1691|1690.8|1689.4|1689.2|7537
1617715820000|2021-04-06 13:30:20|1689.8|1689.4|1690.2|1689.8|1690.4|1690.2|1689.6|1689.2|5507
1617715830000|2021-04-06 13:30:30|1690|1689.6|1690|1689.8|1690.6|1690.4|1690|1689.6|10338
1617715840000|2021-04-06 13:30:40|1690.2|1690|1691.6|1691.2|1691.6|1691.4|1690|1689.8|679
1617715850000|2021-04-06 13:30:50|1691.4|1691.4|1691.4|1691.2|1692.4|1692.2|1691.4|1691|12306
1617715860000|2021-04-06 13:31:00|1691.2|1691|1691.8|1691.6|1691.8|1691.6|1690.6|1690.4|14800
1617715870000|2021-04-06 13:31:10|1691.6|1691.4|1692|1691.6|1692.6|1692.2|1691.4|1691.2|10853
1617715880000|2021-04-06 13:31:20|1691.8|1691.4|1692.8|1692.6|1692.8|1692.6|1691.2|1691|15551
1617715890000|2021-04-06 13:31:30|1692.6|1692.4|1693.8|1693.4|1693.8|1693.4|1692|1691.8|17610
1617715900000|2021-04-06 13:31:40|1693.6|1693.2|1693.6|1693|1694.6|1694.4|1693.4|1693|17965
1617715910000|2021-04-06 13:31:50|1693.4|1692.8|1693.4|1693.2|1693.8|1693.6|1692.4|1692|14376
1617715920000|2021-04-06 13:32:00|1693.2|1693|1693.6|1693.4|1694|1693.8|1693|1692.8|27307
1617715930000|2021-04-06 13:32:10|1694|1693.6|1693.8|1693.6|1694|1693.8|1693.6|1693.2|7751
1617715940000|2021-04-06 13:32:20|1693.6|1693.4|1695.2|1694.8|1695.6|1695.2|1693.6|1693.4|11240
1617715950000|2021-04-06 13:32:30|1695|1694.6|1694.6|1694.2|1695.2|1694.8|1694.4|1694.2|12544
1617715960000|2021-04-06 13:32:40|1694.4|1694|1694.2|1694|1695|1694.6|1694.2|1694|5777
1617715970000|2021-04-06 13:32:50|1694|1693.8|1695.6|1695.2|1695.8|1695.4|1693.8|1693.6|10556
1617715980000|2021-04-06 13:33:00|1695.8|1695.4|1696|1695.6|1696|1695.8|1695.2|1695|2786
1617715990000|2021-04-06 13:33:10|1695.8|1695.8|1695.8|1695.4|1696|1695.8|1695.6|1695.2|2680
1617716000000|2021-04-06 13:33:20|1695.6|1695.2|1696.6|1696.4|1696.6|1696.4|1695.4|1695|4767
1617716010000|2021-04-06 13:33:30|1696.4|1696.2|1697|1696.6|1697.8|1697.6|1696.4|1696.2|17909
1617716020000|2021-04-06 13:33:40|1696.8|1696.4|1697.4|1697|1697.6|1697.2|1696.4|1696.2|6694
1617716030000|2021-04-06 13:33:50|1697.6|1697.2|1697.6|1697.2|1697.8|1697.6|1697.4|1697|8393
1617716040000|2021-04-06 13:34:00|1697.8|1697.4|1698.6|1698.2|1698.6|1698.4|1697.6|1697.2|15870
1617716050000|2021-04-06 13:34:10|1698.4|1698|1698|1697.6|1698.4|1698.2|1697.8|1697.6|4577
1617716060000|2021-04-06 13:34:20|1697.8|1697.8|1698.2|1697.8|1698.4|1698|1697.8|1697.6|657
1617716070000|2021-04-06 13:34:30|1698|1698|1699.2|1699|1699.4|1699|1697.6|1697.4|12036
1617716080000|2021-04-06 13:34:40|1699.4|1698.8|1700|1699.6|1700|1699.8|1699|1698.8|22060
1617716090000|2021-04-06 13:34:50|1699.8|1699.8|1698.6|1698.4|1699.8|1699.8|1698.4|1698.2|3682
1617716100000|2021-04-06 13:35:00|1698.8|1698.6|1699.4|1698.8|1699.4|1699|1698.8|1698.4|3110
1617716110000|2021-04-06 13:35:10|1699.6|1699|1699.8|1699.4|1700|1699.8|1699.4|1699|12200
1617716120000|2021-04-06 13:35:20|1699.6|1699.2|1700.6|1700.2|1700.6|1700.4|1699.6|1699.2|10050
1617716130000|2021-04-06 13:35:30|1700.4|1700|1700.8|1700.6|1701|1700.8|1699.4|1699|16030
1617716140000|2021-04-06 13:35:40|1701|1700.4|1701.2|1700.6|1701.4|1701|1700.4|1700.2|6044
1617716150000|2021-04-06 13:35:50|1701|1700.8|1700.4|1700|1701|1700.8|1700.4|1700|4633
1617716160000|2021-04-06 13:36:00|1700.2|1700.2|1700.6|1700.2|1701|1700.6|1700|1699.6|10937
1617716170000|2021-04-06 13:36:10|1700.4|1700|1700.4|1700|1700.4|1700|1699.8|1699.6|3229
1617716180000|2021-04-06 13:36:20|1700.6|1700.2|1701.4|1701|1701.6|1701.2|1700.6|1700.2|6705
1617716190000|2021-04-06 13:36:30|1701.2|1700.8|1701.6|1701.2|1701.8|1701.6|1701|1700.6|6849
1617716200000|2021-04-06 13:36:40|1701.4|1701.4|1701.4|1701.2|1701.6|1701.4|1701.2|1700.8|2302
1617716210000|2021-04-06 13:36:50|1701.6|1701.4|1702.4|1702|1702.6|1702.4|1701.4|1701|18095
1617716220000|2021-04-06 13:37:00|1702.2|1702.2|1703|1702.6|1703.2|1703|1702.2|1702.2|27290
1617716230000|2021-04-06 13:37:10|1702.8|1702.8|1702.4|1702|1703.2|1703|1702.2|1701.8|3932
1617716240000|2021-04-06 13:37:20|1702.2|1702.2|1702.2|1701.8|1702.2|1702.2|1701.4|1701.2|2968
1617716250000|2021-04-06 13:37:30|1702|1701.6|1701.8|1701.4|1702.2|1701.8|1701.6|1701.2|232
1617716260000|2021-04-06 13:37:40|1702|1701.6|1700.8|1700.4|1702|1701.6|1700.6|1700.4|4338
1617716270000|2021-04-06 13:37:50|1700.6|1700.6|1701.8|1701|1701.8|1701.4|1700.6|1700.4|5298
1617716280000|2021-04-06 13:38:00|1701.6|1701.2|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|570
1617716290000|2021-04-06 13:38:10|1701.8|1701.4|1701.6|1701.2|1702.6|1702.4|1701.2|1701|193851
1617716300000|2021-04-06 13:38:20|1701.4|1701|1701.8|1701.6|1702|1701.6|1701|1700.8|3544
1617716310000|2021-04-06 13:38:30|1702|1701.8|1701.8|1701.2|1702|1701.8|1701.6|1701.2|2105
1617716320000|2021-04-06 13:38:40|1702.2|1701.4|1702.2|1701.8|1702.2|1702|1702.2|1701.4|4503
1617716330000|2021-04-06 13:38:50|1702|1701.6|1702|1701.6|1702|1701.8|1701.8|1701.4|1756
1617716340000|2021-04-06 13:39:00|1701.8|1701.4|1702.6|1702.2|1702.6|1702.4|1701.8|1701.4|7519
1617716350000|2021-04-06 13:39:10|1702.4|1702|1702|1701.8|1702.6|1702.2|1701.8|1701.4|1656
1617716360000|2021-04-06 13:39:20||1701.6||1701.4||1701.8||1701.4|0
1617716370000|2021-04-06 13:39:30|1701.8|1701.2|1701.6|1701.2|1701.8|1701.2|1701.2|1700.8|2705
1617716380000|2021-04-06 13:39:40|1701.4|1701.4|1701.8|1701.4|1702|1701.6|1701.2|1701|2364
1617716390000|2021-04-06 13:39:50|1701.6|1701.2|1700.8|1700.6|1701.6|1701.4|1700.8|1700.6|3360
1617716400000|2021-04-06 13:40:00|1701|1700.4|1702.4|1702|1702.4|1702|1700.8|1700.4|10457
1617716410000|2021-04-06 13:40:10|1702.2|1701.8|1702.6|1702.2|1702.6|1702.4|1702.2|1701.8|10181
1617716420000|2021-04-06 13:40:20|1702.4|1702|1703.4|1703|1703.4|1703|1702|1701.8|29467
1617716430000|2021-04-06 13:40:30|1703.2|1702.8|1703.4|1702.6|1703.4|1703|1703|1702.6|7029
1617716440000|2021-04-06 13:40:40|1703.2|1702.4|1703|1702.8|1703.2|1702.8|1702.6|1702.2|3099
1617716450000|2021-04-06 13:40:50|1703.2|1702.6|1703.4|1703.2|1703.4|1703.2|1703|1702.6|5159
1617716460000|2021-04-06 13:41:00|1703.6|1703|1704.2|1704|1704.4|1704.2|1703.4|1703|27794
1617716470000|2021-04-06 13:41:10|1704|1703.8|1704.4|1704.2|1704.6|1704.2|1703.6|1703.4|10588
1617716480000|2021-04-06 13:41:20|1704.6|1704.4|1703.8|1703.6|1704.6|1704.4|1703.6|1703.4|4451
1617716490000|2021-04-06 13:41:30|1703.6|1703.4|1704.6|1704.2|1704.6|1704.4|1703.6|1703.4|3910
1617716500000|2021-04-06 13:41:40|1705|1704.4|1703.8|1703.6|1705|1704.8|1703.8|1703.6|7689
1617716510000|2021-04-06 13:41:50|1703.6|1703.4|1704|1703.6|1704|1703.8|1703.6|1703.2|837
1617716520000|2021-04-06 13:42:00|1704.2|1703.8|1704.8|1704.4|1704.8|1704.6|1704.2|1703.8|4832
1617716530000|2021-04-06 13:42:10|1704.6|1704.2|1704.2|1703.6|1704.8|1704.2|1703.8|1703.6|4917
1617716540000|2021-04-06 13:42:20|1704|1703.8|1703.4|1703|1704|1703.8|1703.4|1703|7060
1617716550000|2021-04-06 13:42:30|1703.6|1702.8|1703.8|1703.4|1703.8|1703.6|1703.4|1702.8|1902
1617716560000|2021-04-06 13:42:40|1703.6|1703.2|1703.6|1703.2|1704.2|1704|1703.4|1703|11814
1617716570000|2021-04-06 13:42:50|1703.4|1703|1704|1703.6|1704.2|1704|1703.2|1703|3536
1617716580000|2021-04-06 13:43:00|1703.8|1703.8|1704.6|1704|1704.6|1704.2|1703.8|1703.6|8198
1617716590000|2021-04-06 13:43:10|1704.4|1704.2|1703.4|1703|1704.4|1704.2|1703.2|1702.8|4741
1617716600000|2021-04-06 13:43:20|1703.2|1702.8|1703.2|1702.8|1703.4|1703.2|1702.8|1702.4|2681
1617716610000|2021-04-06 13:43:30|1703|1703|1703.6|1703.2|1703.6|1703.4|1703|1702.8|2563
1617716620000|2021-04-06 13:43:40|1703.4|1703|1703|1702.8|1703.4|1703|1703|1702.8|11290
1617716630000|2021-04-06 13:43:50|1702.8|1702.6|1703|1702.8|1703|1702.8|1702.8|1702.6|2360
1617716640000|2021-04-06 13:44:00|1703.2|1702.6|1702.8|1702.6|1703.2|1702.8|1702.8|1702.6|4805
1617716650000|2021-04-06 13:44:10|1703|1702.8|1703|1702.4|1703|1702.8|1702.4|1702|1647
1617716660000|2021-04-06 13:44:20|1702.8|1702.6|1702.2|1701.8|1703|1702.8|1702.2|1701.8|3816
1617716670000|2021-04-06 13:44:30|1702|1701.6|1702|1701.4|1702|1701.8|1701.6|1701|2769
1617716680000|2021-04-06 13:44:40|1702.2|1701.6|1701.6|1701.4|1702.2|1701.8|1701.6|1701.2|4664
1617716690000|2021-04-06 13:44:50|1701.8|1701.2|1702.6|1702|1702.6|1702.2|1701.6|1701.2|1701
1617716700000|2021-04-06 13:45:00|1702.4|1702.2|1703|1702.6|1703.2|1702.8|1702.2|1702|27776
1617716710000|2021-04-06 13:45:10|1702.8|1702.8|1702.8|1702.4|1703|1702.8|1702.4|1702.2|1769
1617716720000|2021-04-06 13:45:20|1703|1702.6|1703.2|1703|1703.2|1703|1702.8|1702.6|6079
1617716730000|2021-04-06 13:45:30|1703|1702.8|1703|1702.6|1703.4|1703|1702.6|1702.4|2125
1617716740000|2021-04-06 13:45:40|1702.8|1702.8|1702.4|1702|1703|1702.8|1702.2|1702|1523
1617716750000|2021-04-06 13:45:50|1702.2|1702.2|1704.4|1704.2|1704.4|1704.2|1702.2|1702|11647
1617716760000|2021-04-06 13:46:00|1704.6|1704.4|1705.6|1705.2|1705.8|1705.6|1704|1703.8|47780
1617716770000|2021-04-06 13:46:10|1705.4|1705.4|1705.8|1705.4|1706.2|1706|1705.2|1704.8|20372
1617716780000|2021-04-06 13:46:20|1706|1705.6|1706.2|1705.8|1706.2|1706|1706|1705.6|1219
1617716790000|2021-04-06 13:46:30|1706.4|1706|1706.2|1705.8|1706.6|1706.4|1706|1705.8|9562
1617716800000|2021-04-06 13:46:40|1706.4|1706|1706.4|1706|1706.6|1706.2|1706.2|1706|398
1617716810000|2021-04-06 13:46:50|1706.2|1705.8|1706.4|1706|1706.4|1706.2|1706.2|1705.8|1731
1617716820000|2021-04-06 13:47:00|1706.2|1706.2|1707|1706.6|1707|1706.8|1706.2|1706|10776
1617716830000|2021-04-06 13:47:10|1707.2|1706.8|1707.4|1707|1707.6|1707.2|1707.2|1706.6|6240
1617716840000|2021-04-06 13:47:20|1707.2|1706.8|1706.8|1706.6|1707.2|1707|1706.6|1706.4|934
1617716850000|2021-04-06 13:47:30|1707|1706.4|1707|1706.6|1707.2|1707|1706.8|1706.4|5411
1617716860000|2021-04-06 13:47:40|1706.8|1706.8|1707|1706.8|1707|1706.8|1706.8|1706.6|1771
1617716870000|2021-04-06 13:47:50|1707.2|1706.6|1706|1705.6|1707.2|1707|1706|1705.6|5873
1617716880000|2021-04-06 13:48:00|1705.8|1705.8|1705.4|1705.2|1706.2|1706|1705.4|1705|1955
1617716890000|2021-04-06 13:48:10|1705.6|1705|1705.2|1705|1705.6|1705.2|1705|1704.8|761
1617716900000|2021-04-06 13:48:20|1705|1704.8|1705.4|1705.2|1705.4|1705.2|1704.8|1704.6|11533
1617716910000|2021-04-06 13:48:30|1705.2|1705|1705.2|1704.8|1705.4|1705.2|1704.8|1704.6|3540
1617716920000|2021-04-06 13:48:40|1705.4|1704.6|1705.4|1705.2|1705.6|1705.4|1705.2|1704.6|5363
1617716930000|2021-04-06 13:48:50|1705.6|1705.4|1705.8|1705.4|1705.8|1705.6|1705.2|1705|4860
1617716940000|2021-04-06 13:49:00|1706|1705.6|1706.8|1706.6|1707|1706.6|1706|1705.6|4341
1617716950000|2021-04-06 13:49:10|1706.6|1706.4|1706.4|1706|1706.8|1706.4|1705.6|1705.4|2426
1617716960000|2021-04-06 13:49:20|1706.6|1706.2|1706.4|1706.2|1707|1706.6|1706.4|1706.2|2715
1617716970000|2021-04-06 13:49:30|1706.6|1706.4|1707|1706.8|1707.2|1707|1706.4|1706.2|5863
1617716980000|2021-04-06 13:49:40|1707.2|1706.6|1706.8|1706.6|1707.2|1706.6|1706.2|1706|23682
1617716990000|2021-04-06 13:49:50|1706.6|1706.4|1707|1706.4|1707.2|1707|1706.6|1706.4|1328
1617717000000|2021-04-06 13:50:00|1706.8|1706.6|1707.4|1707|1707.4|1707.2|1706.8|1706.6|9868
1617717010000|2021-04-06 13:50:10|1707.2|1707.2|1708.4|1708.2|1708.4|1708.2|1707|1706.6|22004
1617717020000|2021-04-06 13:50:20|1708.6|1708|1709|1708.8|1709.2|1709|1708.6|1708|27609
1617717030000|2021-04-06 13:50:30|1708.8|1708.6|1709|1708.6|1709.8|1709.4|1708.8|1708.6|951
1617717040000|2021-04-06 13:50:40|1708.8|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|1261
1617717050000|2021-04-06 13:50:50|1708.6|1708.4|1708.2|1707.8|1708.6|1708.4|1708|1707.8|3107
1617717060000|2021-04-06 13:51:00|1708.4|1708|1708|1707.6|1708.8|1708.4|1707.8|1707.6|13499
1617717070000|2021-04-06 13:51:10|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1707.6|1707.2|2152
1617717080000|2021-04-06 13:51:20|1708|1707.6|1708|1707.8|1708.4|1708|1707.6|1707.2|4155
1617717090000|2021-04-06 13:51:30|1707.8|1707.6|1707.4|1707|1707.8|1707.6|1707.2|1707|3380
1617717100000|2021-04-06 13:51:40|1707.2|1706.8|1707.4|1707.2|1707.6|1707.4|1707|1706.6|5168
1617717110000|2021-04-06 13:51:50|1707.6|1707|1707.2|1706.8|1707.6|1707.4|1706.8|1706.6|2601
1617717120000|2021-04-06 13:52:00|1707.6|1707|1707.6|1707.2|1708|1707.6|1707.2|1707|5529
1617717130000|2021-04-06 13:52:10|1707.8|1707.4|1707.6|1707|1707.8|1707.6|1707.6|1707|735
1617717140000|2021-04-06 13:52:20|1707.4|1706.8|1707|1706.8|1707.4|1706.8|1706.8|1706.6|3676
1617717150000|2021-04-06 13:52:30|1707.2|1706.6|1707.4|1707|1707.4|1707.2|1707|1706.6|4252
1617717160000|2021-04-06 13:52:40|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1707|1706.8|2808
1617717170000|2021-04-06 13:52:50|1707|1706.6|1707.4|1707|1707.4|1707.2|1706.8|1706.6|8313
1617717180000|2021-04-06 13:53:00|1707.6|1707.2|1708.2|1708|1708.4|1708.2|1707.6|1707|11548
1617717190000|2021-04-06 13:53:10|1708|1707.8|1708.4|1708|1708.4|1708|1707.8|1707.6|7872
1617717200000|2021-04-06 13:53:20|1708.2|1708.2|1708.2|1708|1708.8|1708.4|1708.2|1708|10309
1617717210000|2021-04-06 13:53:30|1708|1707.8|1709.4|1709.2|1709.4|1709.2|1708|1707.8|8876
1617717220000|2021-04-06 13:53:40|1709.6|1709.4|1709|1708.6|1709.6|1709.4|1708.8|1708.6|7162
1617717230000|2021-04-06 13:53:50|1708.8|1708.8|1708.6|1708.4|1708.8|1708.8|1708.6|1708.4|2390
1617717240000|2021-04-06 13:54:00|1708.4|1708.2|1708.8|1708.6|1709.2|1709|1708.4|1708.2|8224
1617717250000|2021-04-06 13:54:10|1709|1708.4|1709.6|1709.4|1709.6|1709.4|1708.6|1708.4|5627
1617717260000|2021-04-06 13:54:20|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.6|1709.4|39129
1617717270000|2021-04-06 13:54:30|1709.8|1709.8|1709.8|1709.6|1710|1709.8|1709.6|1709.4|3301
1617717280000|2021-04-06 13:54:40|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1709|4296
1617717290000|2021-04-06 13:54:50|1709|1708.8|1709.6|1709|1709.6|1709.2|1709|1708.8|11577
1617717300000|2021-04-06 13:55:00|1710|1709.2|1710.2|1709.8|1710.6|1710.2|1709.8|1709.2|10599
1617717310000|2021-04-06 13:55:10|1710|1710|1710.2|1709.8|1710.6|1710.4|1710|1709.8|11317
1617717320000|2021-04-06 13:55:20|1710|1710|1710.4|1710.2|1710.4|1710.2|1710|1709.8|4614
1617717330000|2021-04-06 13:55:30|1710.2|1710|1711|1710.6|1711.2|1711|1710.2|1710|14335
1617717340000|2021-04-06 13:55:40|1710.8|1710.4|1711.4|1710.8|1711.6|1711.2|1710.6|1710.4|13729
1617717350000|2021-04-06 13:55:50|1711.2|1710.6|1710.4|1710.2|1711.2|1711|1710.2|1710|26337
1617717360000|2021-04-06 13:56:00|1710.6|1710|1710|1709.8|1710.6|1710.4|1709.8|1709.6|20345
1617717370000|2021-04-06 13:56:10|1709.8|1709.6|1709.8|1709.6|1710|1709.8|1709.4|1709|11935
1617717380000|2021-04-06 13:56:20|1710|1709.4|1710.4|1710|1710.6|1710.4|1709.8|1709.4|3906
1617717390000|2021-04-06 13:56:30|1710.2|1710.2|1709.8|1709.6|1710.4|1710.2|1709.8|1709.6|2173
1617717400000|2021-04-06 13:56:40|1709.6|1709.4|1710|1709.8|1710.2|1710|1709.6|1709.4|8830
1617717410000|2021-04-06 13:56:50|1710.2|1710|1712|1711.8|1712|1711.8|1710|1709.8|18720
1617717420000|2021-04-06 13:57:00|1711.8|1711.6|1712|1711.8|1712.8|1712.6|1711.8|1711.6|13591
1617717430000|2021-04-06 13:57:10|1711.8|1711.6|1712.2|1711.8|1712.6|1712.4|1711.8|1711.6|9938
1617717440000|2021-04-06 13:57:20|1712|1711.6|1711.4|1711|1712|1711.8|1711|1710.8|3378
1617717450000|2021-04-06 13:57:30|1711.2|1710.8|1711.4|1711.2|1711.4|1711.2|1711.2|1710.8|350
1617717460000|2021-04-06 13:57:40|1711.6|1711.4|1712|1711.6|1712|1711.8|1711.6|1711.4|8102
1617717470000|2021-04-06 13:57:50|1711.8|1711.4|1711.2|1711|1712|1711.4|1711|1710.8|6213
1617717480000|2021-04-06 13:58:00|1711.4|1711.2|1712|1711.8|1712|1711.8|1711.2|1711|12386
1617717490000|2021-04-06 13:58:10|1711.8|1711.6|1712.4|1712.2|1713|1712.8|1711.8|1711.6|24799
1617717500000|2021-04-06 13:58:20|1712.2|1712|1712.4|1712|1712.4|1712.2|1712.2|1711.8|1046
1617717510000|2021-04-06 13:58:30|1712|1711.8|1712.4|1711.8|1712.4|1712.2|1712|1711.8|2055
1617717520000|2021-04-06 13:58:40|1712|1712|1712.6|1712.2|1712.8|1712.4|1712|1711.8|4529
1617717530000|2021-04-06 13:58:50|1712.4|1712.4|1712.6|1712.2|1712.8|1712.4|1712|1711.8|13137
1617717540000|2021-04-06 13:59:00|1712.4|1712|1712.8|1712.4|1713.4|1713|1712.4|1712|27639
1617717550000|2021-04-06 13:59:10|1712.6|1712.6|1713|1712.8|1713.2|1712.8|1712.6|1712.4|2663
1617717560000|2021-04-06 13:59:20|1712.8|1712.6|1713|1712.4|1713.2|1712.8|1712.8|1712.4|1218
1617717570000|2021-04-06 13:59:30|1713.2|1712.6|1712.2|1711.8|1713.2|1713|1712|1711.8|4991
1617717580000|2021-04-06 13:59:40|1712|1712|1711.6|1711.4|1712.2|1712|1711.6|1711.4|2044
1617717590000|2021-04-06 13:59:50|1711.4|1711.2|1711.8|1711.2|1711.8|1711.6|1711.4|1711.2|3737
1617717600000|2021-04-06 14:00:00|1711.6|1711.4|1711.2|1710.8|1711.6|1711.4|1711|1710.8|3245
1617717610000|2021-04-06 14:00:10|1711|1711|1710.8|1710.6|1711.4|1711.2|1710.8|1710.6|3595
1617717620000|2021-04-06 14:00:20|1710.6|1710.4|1710.4|1710|1710.6|1710.4|1710.2|1710|3856
1617717630000|2021-04-06 14:00:30|1710.2|1710.2|1710|1709.8|1710.8|1710.6|1710|1709.4|4100
1617717640000|2021-04-06 14:00:40|1710.2|1709.6|1709.6|1709.2|1710.4|1710|1709.6|1709.2|4129
1617717650000|2021-04-06 14:00:50|1709.8|1709.4|1710|1709.8|1710.6|1710.2|1709.4|1709.2|5639
1617717660000|2021-04-06 14:01:00|1710.2|1710|1710|1709.8|1710.6|1710.4|1710|1709.8|8974
1617717670000|2021-04-06 14:01:10|1709.8|1709.6|1710|1709.8|1710.2|1710|1709.8|1709.6|9254
1617717680000|2021-04-06 14:01:20|1709.8|1709.6|1711|1710.6|1711|1710.8|1709.8|1709.6|16581
1617717690000|2021-04-06 14:01:30|1710.8|1710.8|1711.2|1711|1711.4|1711.2|1710.6|1710.4|7397
1617717700000|2021-04-06 14:01:40|1711.4|1711.2|1711.2|1710.8|1711.4|1711.2|1711|1710.8|8555
1617717710000|2021-04-06 14:01:50|1711.6|1711|1710.8|1710.6|1711.6|1711.2|1710.8|1710.6|16800
1617717720000|2021-04-06 14:02:00|1711.2|1710.8|1710.8|1710.6|1711.2|1711|1710.8|1710.4|3710
1617717730000|2021-04-06 14:02:10|1710.6|1710.4|1709|1708.8|1710.8|1710.4|1709|1708.6|5790
1617717740000|2021-04-06 14:02:20|1708.8|1708.6|1709.4|1709|1709.4|1709.2|1708.8|1708.4|6047
1617717750000|2021-04-06 14:02:30|1709.2|1708.8|1708.8|1708.6|1709.2|1709|1708.6|1708.4|5973
1617717760000|2021-04-06 14:02:40|1709|1708.8|1708.8|1708.4|1709.4|1709.2|1708.6|1708.4|9002
1617717770000|2021-04-06 14:02:50|1709|1708.6|1708|1707.8|1709.2|1709|1708|1707.8|12091
1617717780000|2021-04-06 14:03:00|1708.2|1707.6|1707.6|1707.4|1708.2|1707.6|1707.4|1707.2|18352
1617717790000|2021-04-06 14:03:10|1707.8|1707.2|1707.2|1707|1707.8|1707.2|1707|1706.8|7298
1617717800000|2021-04-06 14:03:20|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1707|1949
1617717810000|2021-04-06 14:03:30|1707.2|1706.8|1706.8|1706.6|1707.2|1707|1706.8|1706.6|1704
1617717820000|2021-04-06 14:03:40|1706.6|1706.4|1706.4|1706|1706.6|1706.4|1705.8|1705.6|10366
1617717830000|2021-04-06 14:03:50|1706.2|1705.8|1706|1705.8|1706.4|1705.8|1705.8|1705.6|1274
1617717840000|2021-04-06 14:04:00|1706.2|1706|1706.6|1706.2|1706.8|1706.6|1706.2|1706|8996
1617717850000|2021-04-06 14:04:10|1706.4|1706|1706.4|1706|1706.4|1706.2|1705.8|1705.6|4088
1617717860000|2021-04-06 14:04:20|1706.2|1705.8|1705.8|1705.2|1706.4|1706.2|1705.6|1705.2|3107
1617717870000|2021-04-06 14:04:30|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.2|1705|2155
1617717880000|2021-04-06 14:04:40|1705.6|1705.4|1705|1704.8|1706|1705.8|1705|1704.8|12294
1617717890000|2021-04-06 14:04:50|1704.8|1704.6|1704|1703.8|1705|1704.6|1703.8|1703.6|9692
1617717900000|2021-04-06 14:05:00|1704.2|1703.6|1705|1704.8|1705.6|1705.4|1704.2|1703.6|10951
1617717910000|2021-04-06 14:05:10|1705.2|1705|1705.4|1705|1706|1705.8|1705|1704.8|8238
1617717920000|2021-04-06 14:05:20|1705.2|1705.2|1704.8|1704.4|1705.6|1705.4|1704.6|1704.4|5493
1617717930000|2021-04-06 14:05:30|1704.6|1704.2|1704.8|1704.6|1704.8|1704.6|1704.4|1704.2|1557
1617717940000|2021-04-06 14:05:40|1704.6|1704.4|1704.8|1704.4|1705|1704.8|1704.4|1704.2|1886
1617717950000|2021-04-06 14:05:50|1705|1704.6|1704|1703.8|1705.4|1705.2|1703.8|1703.6|11541
1617717960000|2021-04-06 14:06:00|1703.8|1703.6|1704|1703.8|1704.4|1704.2|1703.8|1703.6|4217
1617717970000|2021-04-06 14:06:10|1704.2|1704|1703.8|1703.6|1704.8|1704.4|1703.8|1703.6|8590
1617717980000|2021-04-06 14:06:20|1703.6|1703.4|1703|1702.8|1703.8|1703.6|1703|1702.8|14941
1617717990000|2021-04-06 14:06:30|1703.2|1702.6|1703|1702.8|1703.6|1703.4|1702.8|1702.4|35790
1617718000000|2021-04-06 14:06:40|1702.8|1702.6|1703.2|1703|1703.4|1703.2|1702.8|1702.6|14494
1617718010000|2021-04-06 14:06:50|1703|1702.8|1703|1702.8|1703.4|1703.2|1702.8|1702.6|9914
1617718020000|2021-04-06 14:07:00|1703.2|1703|1702.6|1702.2|1703.6|1703.4|1702.4|1702.2|19762
1617718030000|2021-04-06 14:07:10|1702.8|1702.4|1702.4|1702.2|1702.8|1702.6|1702|1701.8|8865
1617718040000|2021-04-06 14:07:20|1702.6|1702.4|1703|1702.8|1703.4|1703.2|1702.6|1702.2|9699
1617718050000|2021-04-06 14:07:30|1703.2|1703|1703.6|1703.2|1703.8|1703.4|1703.2|1703|4363
1617718060000|2021-04-06 14:07:40|1703.8|1703.4|1703.6|1703.4|1704.6|1704.2|1703.6|1703.2|9087
1617718070000|2021-04-06 14:07:50|1703.8|1703.6|1703.6|1703.2|1703.8|1703.6|1703|1702.8|17953
1617718080000|2021-04-06 14:08:00|1703.4|1703|1704|1703.8|1704|1703.8|1703.2|1703|1858
1617718090000|2021-04-06 14:08:10|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.4|3490
1617718100000|2021-04-06 14:08:20|1704.2|1703.6|1703.8|1703.4|1704.2|1703.8|1703.6|1703.4|5422
1617718110000|2021-04-06 14:08:30|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.6|1703.2|732
1617718120000|2021-04-06 14:08:40|1704|1703.6|1703.8|1703.6|1704.4|1704.2|1703.6|1703.4|6286
1617718130000|2021-04-06 14:08:50|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|2490
1617718140000|2021-04-06 14:09:00|1703.4|1703|1703.2|1702.8|1703.4|1703.2|1703|1702.8|9525
1617718150000|2021-04-06 14:09:10|1703|1702.6|1702.8|1702.4|1703|1702.8|1702.4|1702.2|5972
1617718160000|2021-04-06 14:09:20|1703|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.4|1579
1617718170000|2021-04-06 14:09:30|1703.2|1702.8|1703.6|1703.4|1703.8|1703.4|1702.8|1702.6|8927
1617718180000|2021-04-06 14:09:40|1703.8|1703.6|1703.8|1703.6|1704|1703.8|1703.8|1703.4|2065
1617718190000|2021-04-06 14:09:50|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.8|1703.6|896
1617718200000|2021-04-06 14:10:00|1704|1703.8|1704.4|1704.2|1704.4|1704.2|1703.8|1703.6|5866
1617718210000|2021-04-06 14:10:10|1704.6|1704.4|1704|1703.6|1704.8|1704.6|1703.6|1703.4|5915
1617718220000|2021-04-06 14:10:20|1703.8|1703.8|1703.8|1703.4|1704.2|1703.8|1703.6|1703.4|3676
1617718230000|2021-04-06 14:10:30|1703.6|1703.6|1704|1703.6|1704|1703.8|1703.4|1703.2|3911
1617718240000|2021-04-06 14:10:40|1703.8|1703.4|1703.4|1703|1703.8|1703.4|1703|1702.8|7645
1617718250000|2021-04-06 14:10:50|1703.2|1702.8|1703|1702.6|1703.4|1703|1702.8|1702.6|4726
1617718260000|2021-04-06 14:11:00|1702.8|1702.8|1703.4|1703|1703.4|1703.2|1702.8|1702.6|9503
1617718270000|2021-04-06 14:11:10|1703.2|1703.2|1703.6|1703.2|1703.8|1703.6|1703.2|1703.2|11261
1617718280000|2021-04-06 14:11:20|1703.4|1703.4|1704|1703.8|1704.6|1704.4|1703.4|1703.4|14690
1617718290000|2021-04-06 14:11:30|1703.8|1703.6|1704.4|1704.2|1704.4|1704.2|1703.8|1703.6|3924
1617718300000|2021-04-06 14:11:40|1704.6|1704.4|1704.8|1704.4|1705|1704.8|1704.4|1704.2|3833
1617718310000|2021-04-06 14:11:50|1705|1704.6|1704.8|1704.6|1705|1704.8|1704.8|1704.6|1959
1617718320000|2021-04-06 14:12:00|1705|1704.8|1704.8|1704.6|1705|1704.8|1704.6|1704.4|1934
1617718330000|2021-04-06 14:12:10|1704.6|1704.4|1703.8|1703.4|1704.6|1704.6|1703.8|1703.4|7864
1617718340000|2021-04-06 14:12:20|1703.6|1703.6|1704.2|1704|1704.2|1704|1703.6|1703.4|2109
1617718350000|2021-04-06 14:12:30|1704.4|1704.2|1704.6|1704.2|1704.8|1704.4|1704.2|1704|3392
1617718360000|2021-04-06 14:12:40|1704.4|1704.4|1704.8|1704.6|1704.8|1704.6|1704.4|1704.4|3175
1617718370000|2021-04-06 14:12:50|1704.6|1704.4|1705.8|1705.6|1705.8|1705.6|1704.6|1704.4|5466
1617718380000|2021-04-06 14:13:00|1706|1705.8|1706.6|1706.4|1707|1706.8|1706|1705.8|21194
1617718390000|2021-04-06 14:13:10|1706.4|1706.2|1705.8|1705.6|1706.4|1706.2|1705.6|1705.2|20582
1617718400000|2021-04-06 14:13:20|1705.6|1705.4|1705.8|1705.4|1706.2|1705.8|1705.6|1705.4|6842
1617718410000|2021-04-06 14:13:30|1706|1705.6|1706.2|1705.8|1706.2|1706|1705.8|1705.6|5217
1617718420000|2021-04-06 14:13:40|1706|1706|1705.2|1705|1706.2|1706|1705.2|1705|6929
1617718430000|2021-04-06 14:13:50|1705|1704.8|1705|1704.8|1705|1704.8|1704.6|1704.4|9083
1617718440000|2021-04-06 14:14:00|1704.8|1704.6|1704.8|1704.4|1705|1704.8|1704.4|1704.2|3334
1617718450000|2021-04-06 14:14:10|1705|1704.6|1705|1704.8|1705.2|1705|1704.8|1704.6|4324
1617718460000|2021-04-06 14:14:20|1705.2|1705|1705.4|1705|1705.6|1705.4|1705.2|1705|7365
1617718470000|2021-04-06 14:14:30|1705.6|1705.2|1704.6|1704.4|1705.6|1705.4|1704.6|1704.2|4316
1617718480000|2021-04-06 14:14:40|1704.4|1704.2|1704.4|1704.2|1704.8|1704.6|1704.2|1704|3176
1617718490000|2021-04-06 14:14:50|1704.6|1704|1704|1703.8|1704.6|1704.4|1704|1703.8|4575
1617718500000|2021-04-06 14:15:00|1704.2|1703.6|1704.4|1704.2|1704.6|1704.2|1703.8|1703.4|4828
1617718510000|2021-04-06 14:15:10|1704.6|1704.4|1704.4|1704.2|1704.6|1704.4|1704.4|1704.2|2480
1617718520000|2021-04-06 14:15:20|1704.2|1704|1704|1703.8|1704.4|1704.2|1704|1703.6|3244
1617718530000|2021-04-06 14:15:30|1703.8|1703.6|1703.6|1703.4|1704|1703.8|1703.6|1703.2|1988
1617718540000|2021-04-06 14:15:40|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|1669
1617718550000|2021-04-06 14:15:50|1703|1702.8|1702.8|1702.6|1703.2|1702.8|1702.6|1702.2|4932
1617718560000|2021-04-06 14:16:00|1702.6|1702.4|1702.8|1702.4|1703.2|1703|1702.6|1702.4|9746
1617718570000|2021-04-06 14:16:10|1703|1702.6|1703.2|1702.8|1703.4|1703.2|1702.8|1702.4|7824
1617718580000|2021-04-06 14:16:20|1703|1702.6|1703.4|1703|1703.4|1703.2|1702.6|1702.4|27568
1617718590000|2021-04-06 14:16:30|1703.2|1702.8|1703.2|1702.8|1703.4|1703.2|1702.6|1702.4|23166
1617718600000|2021-04-06 14:16:40|1703.4|1703|1703.6|1703.2|1703.6|1703.4|1703|1702.8|9439
1617718610000|2021-04-06 14:16:50|1703.4|1703|1703.4|1703|1703.4|1703.2|1703|1702.6|8078
1617718620000|2021-04-06 14:17:00|1703.6|1703.2|1703.2|1703|1704|1703.6|1703.2|1702.8|10432
1617718630000|2021-04-06 14:17:10|1703|1702.8|1702.2|1701.6|1703|1702.8|1701.8|1701.6|11671
1617718640000|2021-04-06 14:17:20|1702.4|1701.8|1702.4|1702|1702.4|1702.2|1702|1701.8|2811
1617718650000|2021-04-06 14:17:30|1702.6|1702.2|1702.8|1702.6|1703|1702.6|1702.6|1702.2|3019
1617718660000|2021-04-06 14:17:40|1702.6|1702.4|1703.4|1703|1703.4|1703|1702.6|1702.4|10774
1617718670000|2021-04-06 14:17:50|1703.2|1702.8|1703.4|1703|1703.4|1703.2|1702.8|1702.6|5521
1617718680000|2021-04-06 14:18:00|1703.6|1703.2|1704|1703.6|1704|1703.8|1703.4|1703|6241
1617718690000|2021-04-06 14:18:10|1704.2|1703.8|1704.4|1704|1704.6|1704.4|1704|1703.8|1952
1617718700000|2021-04-06 14:18:20|1704.2|1703.8|1704.2|1703.8|1704.4|1704.2|1703.8|1703.4|2618
1617718710000|2021-04-06 14:18:30|1704|1704|1704.4|1704|1704.4|1704|1704|1704|0
1617718720000|2021-04-06 14:18:40|1704.6|1704.2|1704.6|1704.2|1704.8|1704.6|1704.4|1704.2|3984
1617718730000|2021-04-06 14:18:50|1704.8|1704.4|1704.8|1704.6|1705|1704.8|1704.6|1704.4|913
1617718740000|2021-04-06 14:19:00|1704.6|1704.4|1705.2|1705|1705.4|1705.2|1704.6|1704.4|2480
1617718750000|2021-04-06 14:19:10|1705.4|1705.2|1705.2|1705|1705.4|1705.2|1705|1704.8|1875
1617718760000|2021-04-06 14:19:20|1705.4|1705.2|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|2314
1617718770000|2021-04-06 14:19:30|1705.6|1705.4|1705.4|1705.2|1705.8|1705.6|1705.4|1705.2|382
1617718780000|2021-04-06 14:19:40|1705.2|1705|1705.2|1704.8|1705.2|1705|1705|1704.8|2512
1617718790000|2021-04-06 14:19:50|1705.4|1705|1705.2|1704.8|1705.6|1705.4|1705|1704.8|9799
1617718800000|2021-04-06 14:20:00|1705.4|1705|1705.8|1705.4|1706|1705.8|1705.2|1704.8|5936
1617718810000|2021-04-06 14:20:10|1705.6|1705.6|1705.8|1705.6|1706.4|1706|1705.6|1705.4|4458
1617718820000|2021-04-06 14:20:20|1706|1705.8|1705.6|1705.2|1706|1705.8|1705.4|1705.2|5387
1617718830000|2021-04-06 14:20:30|1705.4|1705.4|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|2060
1617718840000|2021-04-06 14:20:40|1705.4|1705.4|1705.2|1704.8|1705.6|1705.4|1705|1704.8|2727
1617718850000|2021-04-06 14:20:50|1705.4|1705|1705.4|1705.2|1705.6|1705.4|1705.2|1705|3244
1617718860000|2021-04-06 14:21:00|1705.6|1705.4|1706.6|1706.2|1706.6|1706.4|1705.6|1705.4|12970
1617718870000|2021-04-06 14:21:10|1707|1706.4|1706|1705.8|1707|1706.6|1706|1705.8|11221
1617718880000|2021-04-06 14:21:20|1705.8|1705.6|1705.6|1705.4|1706|1705.8|1705.4|1705.2|4607
1617718890000|2021-04-06 14:21:30|1706|1705.2|1706|1705.8|1706.4|1706.2|1705.8|1705.2|18809
1617718900000|2021-04-06 14:21:40|1705.8|1705.6|1705.4|1705.2|1705.8|1705.6|1705.4|1705.2|2362
1617718910000|2021-04-06 14:21:50|1705.2|1705|1705|1704.6|1705.2|1705|1704.6|1704.4|9929
1617718920000|2021-04-06 14:22:00|1704.8|1704.4|1705.4|1705|1705.4|1705.2|1704.6|1704.4|11252
1617718930000|2021-04-06 14:22:10|1705.2|1705.2|1705.4|1705.2|1706|1705.6|1705|1704.8|30697
1617718940000|2021-04-06 14:22:20|1705.6|1705|1705.2|1704.8|1705.6|1705.2|1704.8|1704.6|1622
1617718950000|2021-04-06 14:22:30|1705|1704.6|1704|1703.8|1705|1704.8|1704|1703.6|11919
1617718960000|2021-04-06 14:22:40|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.6|1947
1617718970000|2021-04-06 14:22:50|1703.8|1703.6|1704.4|1704.2|1704.6|1704.4|1703.8|1703.6|9426
1617718980000|2021-04-06 14:23:00|1704.2|1704|1703.8|1703.6|1704.4|1704.2|1703.8|1703.6|7193
1617718990000|2021-04-06 14:23:10|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703|1702.6|17245
1617719000000|2021-04-06 14:23:20|1704|1703.8|1703.8|1703.6|1704.4|1704.2|1703.8|1703.4|8668
1617719010000|2021-04-06 14:23:30|1703.6|1703.4|1704.4|1704|1704.4|1704.2|1703.6|1703.4|7509
1617719020000|2021-04-06 14:23:40|1704.2|1704.2|1704.6|1704.2|1704.8|1704.6|1704.2|1704|6273
1617719030000|2021-04-06 14:23:50|1704.4|1704.4|1703.8|1703.6|1704.4|1704.4|1703.6|1703.4|1661
1617719040000|2021-04-06 14:24:00|1703.6|1703.4|1703.2|1703|1703.8|1703.4|1703.2|1702.8|6355
1617719050000|2021-04-06 14:24:10|1703.4|1702.8|1703.4|1703.2|1703.6|1703.4|1703|1702.8|8574
1617719060000|2021-04-06 14:24:20|1703.2|1703|1703.2|1702.8|1703.4|1703|1702.6|1702.4|7102
1617719070000|2021-04-06 14:24:30|1703|1702.6|1702|1701.8|1703.2|1702.8|1701.8|1701.6|7827
1617719080000|2021-04-06 14:24:40|1702.2|1702|1702|1701.8|1702.2|1702|1701.8|1701.4|2865
1617719090000|2021-04-06 14:24:50|1702.2|1701.6|1702.4|1702.2|1702.8|1702.4|1701.2|1701|55355
1617719100000|2021-04-06 14:25:00|1702.2|1702|1702.8|1702.6|1703.4|1703.2|1702|1701.8|25222
1617719110000|2021-04-06 14:25:10|1703.2|1702.4|1702.6|1702.4|1703.2|1703|1702.4|1702.2|10764
1617719120000|2021-04-06 14:25:20|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702.2|1702|247
1617719130000|2021-04-06 14:25:30|1702.2|1702.2|1702.2|1701.8|1702.4|1702.2|1701.8|1701.6|11318
1617719140000|2021-04-06 14:25:40|1702|1702|1702.8|1702.4|1702.8|1702.6|1702|1701.8|11091
1617719150000|2021-04-06 14:25:50|1703.2|1702.6|1703|1702.8|1703.2|1703|1702.8|1702.6|6621
1617719160000|2021-04-06 14:26:00|1702.8|1702.6|1703.4|1703.2|1704|1703.8|1702.8|1702.6|19156
1617719170000|2021-04-06 14:26:10|1703.2|1703|1704|1703.8|1704|1703.8|1703.2|1703|13118
1617719180000|2021-04-06 14:26:20|1703.8|1703.6|1703.2|1702.8|1704|1703.8|1703|1702.8|2610
1617719190000|2021-04-06 14:26:30|1703|1702.6|1703|1702.8|1703.4|1703.2|1702.8|1702.4|11784
1617719200000|2021-04-06 14:26:40|1702.8|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.2|4964
1617719210000|2021-04-06 14:26:50|1702.6|1702.2|1702.6|1702.2|1702.8|1702.2|1702.2|1702|1260
1617719220000|2021-04-06 14:27:00|1702.8|1702.4|1703|1702.8|1703.4|1703.2|1702.6|1702.2|10496
1617719230000|2021-04-06 14:27:10|1702.8|1702.6|1703|1702.8|1703.2|1703|1702.8|1702.6|2795
1617719240000|2021-04-06 14:27:20|1702.8|1702.6|1703.6|1703.2|1703.6|1703.4|1702.8|1702.6|13422
1617719250000|2021-04-06 14:27:30|1703.4|1703|1703.2|1703|1703.6|1703.2|1703.2|1702.8|3601
1617719260000|2021-04-06 14:27:40|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|481
1617719270000|2021-04-06 14:27:50|1703|1702.8|1702.6|1702.4|1703|1702.8|1702.6|1702.4|9100
1617719280000|2021-04-06 14:28:00|1702.4|1702.2|1702.2|1701.8|1702.6|1702.2|1702|1701.8|1421
1617719290000|2021-04-06 14:28:10|1702|1701.6|1700.8|1700.6|1702.2|1701.6|1700.8|1700.6|11878
1617719300000|2021-04-06 14:28:20|1701|1700.8|1700|1699.8|1701|1700.8|1700|1699.8|11549
1617719310000|2021-04-06 14:28:30|1699.8|1699.6|1700.2|1700|1700.8|1700.4|1699.8|1699.6|23109
1617719320000|2021-04-06 14:28:40|1700|1699.8|1700.2|1699.8|1700.4|1700.2|1699.8|1699.6|15387
1617719330000|2021-04-06 14:28:50|1700.4|1700|1699.6|1699.4|1700.4|1700.2|1699.6|1699.2|5280
1617719340000|2021-04-06 14:29:00|1699.8|1699.2|1699|1698.6|1699.8|1699.4|1698.8|1698.4|17363
1617719350000|2021-04-06 14:29:10|1698.8|1698.4|1698.6|1698.4|1698.8|1698.6|1698.2|1698|1174
1617719360000|2021-04-06 14:29:20|1698.8|1698.2|1698.8|1698.6|1699.2|1699|1698.8|1698.2|10830
1617719370000|2021-04-06 14:29:30|1698.6|1698.4|1698|1697.8|1698.6|1698.4|1698|1697.8|23225
1617719380000|2021-04-06 14:29:40|1697.8|1697.6|1697.8|1697.4|1698.6|1698.2|1697.6|1697.4|13165
1617719390000|2021-04-06 14:29:50|1697.6|1697.6|1697.4|1697|1698|1697.8|1697.2|1697|5313
1617719400000|2021-04-06 14:30:00|1697.6|1697.2|1699|1698.6|1699.2|1699|1697.6|1697|37018
1617719410000|2021-04-06 14:30:10|1698.8|1698.4|1698.6|1698.4|1699|1698.6|1698.4|1698.2|221
1617719420000|2021-04-06 14:30:20|1698.8|1698.6|1699|1698.6|1699.6|1699.4|1698.6|1698.4|11334
1617719430000|2021-04-06 14:30:30|1698.8|1698.8|1698.8|1698.2|1699|1698.8|1698.4|1698.2|1890
1617719440000|2021-04-06 14:30:40|1698.6|1698|1697.6|1697.4|1698.6|1698|1697.6|1697.4|4746
1617719450000|2021-04-06 14:30:50|1697.4|1697.2|1697.4|1697|1697.6|1697.4|1697.2|1697|2300
1617719460000|2021-04-06 14:31:00|1697.2|1697.2|1697.2|1696.8|1697.4|1697.2|1697|1696.8|7003
1617719470000|2021-04-06 14:31:10|1697|1697|1696.8|1696.6|1697.6|1697.4|1696.8|1696.6|6289
1617719480000|2021-04-06 14:31:20|1696.6|1696.4|1696.2|1696|1696.8|1696.4|1695.8|1695.6|13908
1617719490000|2021-04-06 14:31:30|1696|1695.8|1696|1695.6|1696.2|1696|1695.6|1695.4|12642
1617719500000|2021-04-06 14:31:40|1695.8|1695.8|1695.8|1695.6|1696.2|1696|1695.8|1695.6|5717
1617719510000|2021-04-06 14:31:50|1695.6|1695.4|1695.4|1695|1696|1695.6|1695.2|1695|6652
1617719520000|2021-04-06 14:32:00|1695.2|1695.2|1696|1695.6|1696|1695.8|1695.2|1695|7207
1617719530000|2021-04-06 14:32:10|1695.8|1695.4|1696.4|1696.2|1696.6|1696.4|1695.6|1695.4|23464
1617719540000|2021-04-06 14:32:20|1696.2|1696|1696|1695.8|1696.2|1696|1696|1695.8|1702
1617719550000|2021-04-06 14:32:30|1695.8|1695.6|1695.6|1695.4|1695.8|1695.6|1695.4|1695.2|23121
1617719560000|2021-04-06 14:32:40|1695.4|1695.2|1695.4|1695.2|1695.6|1695.4|1695.2|1695|1149
1617719570000|2021-04-06 14:32:50|1695.2|1695|1696.6|1696.2|1696.8|1696.4|1695.2|1695|41753
1617719580000|2021-04-06 14:33:00|1696.4|1696.4|1696.8|1696.6|1697|1696.8|1696|1695.8|10541
1617719590000|2021-04-06 14:33:10|1697|1696.8|1696.6|1696.2|1697.2|1697|1696.4|1696.2|7291
1617719600000|2021-04-06 14:33:20|1696.4|1696.4|1696.6|1696.4|1696.8|1696.6|1696.4|1696.2|4268
1617719610000|2021-04-06 14:33:30|1696.4|1696.2|1697.4|1697.2|1697.6|1697.2|1696.4|1696.2|9955
1617719620000|2021-04-06 14:33:40|1697.2|1697|1697.8|1697.4|1698|1697.6|1697|1696.8|7403
1617719630000|2021-04-06 14:33:50|1697.6|1697.6|1697.8|1697.6|1698|1697.8|1697.2|1697|11054
1617719640000|2021-04-06 14:34:00|1698|1697.8|1698|1697.6|1698.4|1698.2|1697.8|1697.6|15108
1617719650000|2021-04-06 14:34:10|1697.8|1697.8|1698.4|1698|1698.4|1698|1697.8|1697.6|6491
1617719660000|2021-04-06 14:34:20|1698.6|1698.2|1699.4|1699.2|1699.4|1699.2|1698.2|1698|6968
1617719670000|2021-04-06 14:34:30|1699.6|1699.4|1699|1698.8|1699.6|1699.4|1698.8|1698.6|2755
1617719680000|2021-04-06 14:34:40|1699.2|1698.6|1698.4|1698.2|1699.4|1699|1698.4|1698.2|8915
1617719690000|2021-04-06 14:34:50|1698.6|1698.4|1698.4|1698.2|1698.8|1698.4|1698.2|1698|8706
1617719700000|2021-04-06 14:35:00|1698.6|1698|1698.6|1698.4|1698.8|1698.6|1698.4|1698|3170
1617719710000|2021-04-06 14:35:10|1699.2|1698.6|1699.2|1698.8|1699.4|1699|1699|1698.6|8364
1617719720000|2021-04-06 14:35:20|1699.4|1699|1701.6|1701.4|1701.6|1701.4|1699.4|1699|23418
1617719730000|2021-04-06 14:35:30|1701.4|1701.2|1701.4|1701|1701.6|1701.4|1700.8|1700.6|17262
1617719740000|2021-04-06 14:35:40|1701.2|1701.2|1700.6|1700.4|1701.4|1701.2|1700.6|1700.4|6750
1617719750000|2021-04-06 14:35:50|1700.8|1700.6|1700.8|1700.6|1701|1700.8|1700.6|1700.2|1852
1617719760000|2021-04-06 14:36:00|1701|1700.4|1700.2|1700|1701|1700.6|1700|1699.8|6089
1617719770000|2021-04-06 14:36:10|1700|1699.8|1700|1699.6|1700.2|1700|1699.2|1699|6223
1617719780000|2021-04-06 14:36:20|1700.2|1699.8|1700|1699.8|1700.2|1700|1699.6|1699.4|4219
1617719790000|2021-04-06 14:36:30|1700.2|1700|1701.6|1701.4|1702|1701.6|1700.2|1700|25823
1617719800000|2021-04-06 14:36:40|1701.4|1701.2|1701.4|1701.2|1701.6|1701.4|1701.2|1701|1701
1617719810000|2021-04-06 14:36:50|1701.2|1701|1702|1701.8|1702.2|1701.8|1701.2|1701|8577
1617719820000|2021-04-06 14:37:00|1701.8|1701.6|1702.4|1702|1702.4|1702.2|1701.6|1701.4|14640
1617719830000|2021-04-06 14:37:10|1702.2|1701.8|1702.2|1701.8|1702.4|1702.2|1701.8|1701.6|8240
1617719840000|2021-04-06 14:37:20|1702|1702|1702|1701.6|1702|1702|1701.6|1701.2|2274
1617719850000|2021-04-06 14:37:30|1701.8|1701.4|1701.6|1701.2|1702|1701.8|1701.4|1701|10049
1617719860000|2021-04-06 14:37:40|1701.4|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|2728
1617719870000|2021-04-06 14:37:50|1701.4|1701|1701.8|1701.4|1702|1701.8|1701.4|1701|2276
1617719880000|2021-04-06 14:38:00|1702.4|1701.6|1702|1701.6|1702.6|1702.2|1701.8|1701.4|15943
1617719890000|2021-04-06 14:38:10|1701.8|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|950
1617719900000|2021-04-06 14:38:20|1701.8|1701.8|1701.8|1701.6|1702.8|1702.6|1701.8|1701.4|26488
1617719910000|2021-04-06 14:38:30|1702|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701|5988
1617719920000|2021-04-06 14:38:40|1701.8|1701.4|1701.6|1701.2|1702|1701.8|1701.4|1701|11519
1617719930000|2021-04-06 14:38:50|1701.4|1701.4|1701.8|1701.6|1702.2|1701.8|1701.4|1701.4|12854
1617719940000|2021-04-06 14:39:00|1702|1701.8|1702.2|1701.8|1702.6|1702.2|1701.8|1701.8|2880
1617719950000|2021-04-06 14:39:10|1702.4|1702|1701.6|1701.4|1702.6|1702.4|1701.6|1701.4|6032
1617719960000|2021-04-06 14:39:20|1701.4|1701.2|1701.4|1701.2|1702|1701.8|1701.2|1701|10772
1617719970000|2021-04-06 14:39:30|1701.6|1701.4|1701.6|1701.2|1701.8|1701.6|1701.6|1701|902
1617719980000|2021-04-06 14:39:40|1701.8|1701.4|1701.4|1701|1701.8|1701.4|1701.2|1701|3714
1617719990000|2021-04-06 14:39:50|1701.2|1700.8|1701.2|1701|1701.4|1701|1701.2|1700.8|1208
1617720000000|2021-04-06 14:40:00|1701.4|1700.8|1701.2|1701|1701.8|1701.6|1700.8|1700.6|9288
1617720010000|2021-04-06 14:40:10|1701.4|1701.2|1702.4|1702|1702.4|1702.2|1701.2|1701|7335
1617720020000|2021-04-06 14:40:20|1702.2|1701.8|1701.8|1701.4|1702.2|1702|1701.6|1701.4|4278
1617720030000|2021-04-06 14:40:30|1702|1701.6|1701.4|1701|1702|1701.8|1701.4|1701|12044
1617720040000|2021-04-06 14:40:40|1701.6|1701.2|1701.4|1701|1701.8|1701.6|1701.2|1701|3512
1617720050000|2021-04-06 14:40:50|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|1337
1617720060000|2021-04-06 14:41:00|1701|1700.6|1700|1699.8|1701|1700.8|1699.6|1699.2|30583
1617720070000|2021-04-06 14:41:10|1700.2|1700|1700.2|1700|1700.2|1700|1699.4|1699.2|12557
1617720080000|2021-04-06 14:41:20|1700|1699.8|1699.8|1699.6|1700|1700|1699.8|1699.4|3010
1617720090000|2021-04-06 14:41:30|1699.6|1699.4|1699|1698.8|1699.8|1699.6|1698.4|1698.2|23260
1617720100000|2021-04-06 14:41:40|1699.2|1699|1699.4|1699|1699.4|1699.2|1699|1698.8|13892
1617720110000|2021-04-06 14:41:50|1699.2|1699.2|1699.4|1699.2|1699.6|1699.4|1699|1698.8|4257
1617720120000|2021-04-06 14:42:00|1699.2|1699|1700|1699.6|1700.2|1699.8|1699.2|1699|9369
1617720130000|2021-04-06 14:42:10|1700.2|1699.8|1700.8|1700.4|1701.2|1700.8|1700|1699.8|13112
1617720140000|2021-04-06 14:42:20|1701.2|1700.6|1701|1700.6|1701.2|1700.8|1700.8|1700.4|5612
1617720150000|2021-04-06 14:42:30|1700.8|1700.8|1700.4|1700|1701|1700.8|1700.4|1700|4604
1617720160000|2021-04-06 14:42:40|1700.6|1700.2|1700.4|1700.2|1701.2|1700.8|1700.4|1700|17515
1617720170000|2021-04-06 14:42:50|1700.6|1700.4|1700.6|1700.2|1700.8|1700.6|1700.4|1700.2|10903
1617720180000|2021-04-06 14:43:00|1700.8|1700.4|1701.4|1701|1701.6|1701.2|1700.6|1700.4|5839
1617720190000|2021-04-06 14:43:10|1701.2|1700.8|1700.6|1700.4|1701.4|1700.8|1700.6|1700.4|2527
1617720200000|2021-04-06 14:43:20|1700.8|1700.6|1700|1699.8|1701|1700.6|1700|1699.8|7194
1617720210000|2021-04-06 14:43:30|1700.2|1700|1700.2|1700|1700.2|1700|1700|1699.8|1026
1617720220000|2021-04-06 14:43:40|1700|1699.8|1700|1699.8|1700.2|1700|1699.8|1699.6|3086
1617720230000|2021-04-06 14:43:50|1700.2|1700|1699.6|1699.2|1700.2|1700|1699.4|1699.2|2167
1617720240000|2021-04-06 14:44:00|1699.4|1699|1699.6|1699.2|1699.6|1699.4|1699.4|1699|1300
1617720250000|2021-04-06 14:44:10|1699.4|1699.4|1700.6|1700.4|1700.8|1700.4|1699.4|1699|33672
1617720260000|2021-04-06 14:44:20|1700.8|1700.6|1700.6|1700.2|1700.8|1700.6|1700.2|1700|11062
1617720270000|2021-04-06 14:44:30|1700.8||1700.8||1700.8||1700.6||0
1617720280000|2021-04-06 14:44:40|1700.6|1700|1700.4|1700.2|1700.6|1700.2|1699.8|1699.6|4263
1617720290000|2021-04-06 14:44:50|1700.2|1700|1700.6|1700.2|1700.8|1700.4|1700|1699.8|15379
1617720300000|2021-04-06 14:45:00|1700.8|1700.4|1700.4|1700.2|1701|1700.6|1700.2|1700|9361
1617720310000|2021-04-06 14:45:10|1700.2|1700|1700.4|1700.2|1700.6|1700.4|1700.2|1700|1805
1617720320000|2021-04-06 14:45:20|1700.2|1700|1700|1699.6|1700.4|1700.2|1699.8|1699.6|999
1617720330000|2021-04-06 14:45:30|1700.4|1699.8|1700.6|1700.4|1700.8|1700.6|1700.2|1699.8|11272
1617720340000|2021-04-06 14:45:40|1700.8|1700.6|1701.4|1701|1701.4|1701.2|1700.6|1700.4|10495
1617720350000|2021-04-06 14:45:50|1701.2|1700.8|1700.8|1700.2|1701.2|1701|1700.8|1700.2|3723
1617720360000|2021-04-06 14:46:00|1700.6|1700|1700.4|1700|1700.6|1700.2|1700.2|1700|4852
1617720370000|2021-04-06 14:46:10|1700.2|1699.8|1699.6|1699.4|1700.2|1700|1699.6|1699.4|4692
1617720380000|2021-04-06 14:46:20|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|6200
1617720390000|2021-04-06 14:46:30|1700|1699.6|1699.8|1699.4|1700|1699.8|1699.6|1699.4|3740
1617720400000|2021-04-06 14:46:40|1699.6|1699.2|1700.2|1700|1700.2|1700|1699.4|1699.2|7354
1617720410000|2021-04-06 14:46:50|1700.4|1699.8|1700.2|1699.8|1700.4|1700.2|1700.2|1699.8|529
1617720420000|2021-04-06 14:47:00|1700|1699.6|1699.6|1699.2|1700.2|1699.8|1699.6|1699.2|1772
1617720430000|2021-04-06 14:47:10|1699.8|1699.4|1700|1699.4|1700|1699.4|1699.8|1699.2|0
1617720440000|2021-04-06 14:47:20|1699.8|1699.2|1699.6|1699.2|1699.8|1699.2|1699.4|1699|532
1617720450000|2021-04-06 14:47:30|1699.4|1699.4|1699.2|1698.8|1699.6|1699.4|1699|1698.8|1534
1617720460000|2021-04-06 14:47:40|1699|1698.6|1700|1699.6|1700|1699.8|1698.8|1698.6|19013
1617720470000|2021-04-06 14:47:50|1699.8|1699.4|1699.6|1699.2|1699.8|1699.6|1699.6|1699|562
1617720480000|2021-04-06 14:48:00|1699.8|1699.4|1700.4|1700|1700.4|1700.2|1699.6|1699.2|3302
1617720490000|2021-04-06 14:48:10|1700.2|1700.2|1700.6|1700.2|1701|1700.6|1700.2|1700|18147
1617720500000|2021-04-06 14:48:20|1700.4|1700.4|1700.6|1700.4|1700.8|1700.6|1700.4|1700.2|5152
1617720510000|2021-04-06 14:48:30|1700.8|1700.6|1700.4|1700.2|1701|1700.8|1700.4|1700.2|18301
1617720520000|2021-04-06 14:48:40|1700.6|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|1187
1617720530000|2021-04-06 14:48:50|1700.6|1700.4|1701|1700.6|1701.2|1701|1700.6|1700.4|10676
1617720540000|2021-04-06 14:49:00|1700.8|1700.8|1701|1700.8|1701|1700.8|1700.8|1700.8|954
1617720550000|2021-04-06 14:49:10|1701.2|1701|1700.8|1700.4|1701.4|1701|1700.6|1700.4|4834
1617720560000|2021-04-06 14:49:20|1701|1700.6|1700.4|1700.2|1701|1700.8|1700.2|1700|5333
1617720570000|2021-04-06 14:49:30|1700.2|1700|1700|1699.8|1700.4|1700.2|1699.8|1699.6|583
1617720580000|2021-04-06 14:49:40|1699.8|1699.6|1699.4|1699.2|1700|1699.8|1699.4|1699.2|5139
1617720590000|2021-04-06 14:49:50|1699.6|1699.4|1699|1698.8|1699.6|1699.4|1699|1698.6|3548
1617720600000|2021-04-06 14:50:00|1698.8|1698.6|1699|1698.8|1699.2|1698.8|1698.8|1698.6|1374
1617720610000|2021-04-06 14:50:10|1698.8|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.4|4308
1617720620000|2021-04-06 14:50:20|1699.2|1698.8|1699.4|1699.2|1699.4|1699.2|1699|1698.6|5409
1617720630000|2021-04-06 14:50:30|1699.6|1699|1699.8|1699.4|1699.8|1699.6|1699.2|1699|1338
1617720640000|2021-04-06 14:50:40|1699.6|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1101
1617720650000|2021-04-06 14:50:50|1700|1699.6|1700.4|1700|1700.4|1700.2|1700|1699.4|3519
1617720660000|2021-04-06 14:51:00|1700.2|1699.8|1700.2|1700|1700.2|1700|1700.2|1699.8|0
1617720670000|2021-04-06 14:51:10|1700|1699.8|1700.8|1700.4|1700.8|1700.6|1700|1699.8|12962
1617720680000|2021-04-06 14:51:20|1700.6|1700.6|1700.8|1700.6|1701.2|1700.8|1700.6|1700.4|2768
1617720690000|2021-04-06 14:51:30|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|2535
1617720700000|2021-04-06 14:51:40|1700.6||1700.6||1700.6||1700.6||100
1617720710000|2021-04-06 14:51:50|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.6|1700.4|1730
1617720720000|2021-04-06 14:52:00|1700.8|1700.4|1700.8|1700.4|1700.8|1700.6|1700.6|1700.2|6173
1617720730000|2021-04-06 14:52:10|1701|1700.6|1701.2|1701|1701.2|1701|1701|1700.6|2305
1617720740000|2021-04-06 14:52:20|1701.4|1701.2|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|5555
1617720750000|2021-04-06 14:52:30|1701.6|1701.4|1700.8|1700.6|1701.6|1701.4|1700.8|1700.6|1948
1617720760000|2021-04-06 14:52:40|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.4|1700.2|5539
1617720770000|2021-04-06 14:52:50|1701|1700.8|1701.2|1700.8|1701.4|1701|1700.8|1700.6|7614
1617720780000|2021-04-06 14:53:00|1701|1701|1700.6|1700.4|1701|1701|1700.6|1700.4|4694
1617720790000|2021-04-06 14:53:10|1700.4|1700.2|1700.2|1700|1700.6|1700.4|1700|1699.8|516
1617720800000|2021-04-06 14:53:20|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|2596
1617720810000|2021-04-06 14:53:30|1700.6|1700.4|1700.6|1700.4|1700.8|1700.4|1700.4|1700.2|1371
1617720820000|2021-04-06 14:53:40|1700.4|1700.2|1700.2|1700|1700.6|1700.2|1700.2|1700|770
1617720830000|2021-04-06 14:53:50|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|626
1617720840000|2021-04-06 14:54:00|1699.8|1699.4|1699.8|1699.4|1700|1699.8|1699.6|1699.4|2821
1617720850000|2021-04-06 14:54:10|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.4|1699.2|1674
1617720860000|2021-04-06 14:54:20|1699.4|1699.4|1699.4|1699|1699.6|1699.4|1699.2|1699|2397
1617720870000|2021-04-06 14:54:30|1699.6|1699.2|1699.8|1699.6|1700|1699.8|1699.6|1699.2|7566
1617720880000|2021-04-06 14:54:40|1699.6|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.4|668
1617720890000|2021-04-06 14:54:50|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|378
1617720900000|2021-04-06 14:55:00|1700.2|1700|1700|1699.8|1700.4|1700.2|1700|1699.8|5547
1617720910000|2021-04-06 14:55:10|1700.2|1700|1700.4|1700.2|1700.8|1700.6|1700|1699.8|19500
1617720920000|2021-04-06 14:55:20|1700.6|1700|1699.6|1699.2|1700.6|1700.4|1699.4|1699.2|12993
1617720930000|2021-04-06 14:55:30|1699.4|1699.4|1699.6|1699.4|1699.6|1699.4|1699.4|1699|4000
1617720940000|2021-04-06 14:55:40|1699.8|1699.6|1700.4|1700.2|1700.4|1700.2|1699.6|1699.4|9308
1617720950000|2021-04-06 14:55:50|1700.2|1700|1700.4|1700.2|1701|1700.8|1700.2|1700|11878
1617720960000|2021-04-06 14:56:00|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1699.8|5206
1617720970000|2021-04-06 14:56:10|1700.6|1700.2|1700.4|1700.2|1700.6|1700.4|1700.4|1700|2088
1617720980000|2021-04-06 14:56:20|1700.6|1700.4|1700.2|1700|1700.6|1700.4|1700.2|1700|437
1617720990000|2021-04-06 14:56:30|1700|1699.8|1699.8|1699.4|1700.2|1700|1699.8|1699.4|7188
1617721000000|2021-04-06 14:56:40|1700|1699.6|1699.8|1699.6|1700.2|1699.8|1699.6|1699.4|16555
1617721010000|2021-04-06 14:56:50|1700|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.4|2256
1617721020000|2021-04-06 14:57:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|10322
1617721030000|2021-04-06 14:57:10|1699.6|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|178
1617721040000|2021-04-06 14:57:20|1699.8|1699.6|1699.6|1699.2|1700|1699.8|1699.4|1699.2|3381
1617721050000|2021-04-06 14:57:30|1699.4|1699.4|1700.4|1700.2|1700.4|1700.2|1699.4|1699.4|15103
1617721060000|2021-04-06 14:57:40|1700.6|1700|1700.4|1700.2|1700.8|1700.6|1700.2|1700|7461
1617721070000|2021-04-06 14:57:50|1700.2|1700|1700.6|1700.2|1700.8|1700.4|1700.2|1700|7423
1617721080000|2021-04-06 14:58:00|1700.4|1700|1701|1700.6|1701|1700.8|1700.2|1700|3734
1617721090000|2021-04-06 14:58:10|1700.8|1700.8|1700.6|1700.2|1701|1700.8|1700.6|1700.2|1000
1617721100000|2021-04-06 14:58:20|1700.4|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|1069
1617721110000|2021-04-06 14:58:30|1700.2|1700|1700.2|1700|1700.4|1700|1700|1699.8|3474
1617721120000|2021-04-06 14:58:40|1700.4|1700.2|1700|1699.6|1700.4|1700.2|1700|1699.6|3553
1617721130000|2021-04-06 14:58:50|1699.8|1699.4|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|1716
1617721140000|2021-04-06 14:59:00|1699.4|1699.2|1700|1699.8|1700|1699.8|1699.4|1699.2|5075
1617721150000|2021-04-06 14:59:10|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|1328
1617721160000|2021-04-06 14:59:20|1699.8|1699.8|1700|1699.6|1700|1699.8|1699.6|1699.4|6446
1617721170000|2021-04-06 14:59:30|1699.8|1699.8|1699.8|1699.6|1700|1699.8|1699.8|1699.6|2931
1617721180000|2021-04-06 14:59:40|1700|1699.4|1699.8|1699.6|1700|1699.6|1699.6|1699.4|1649
1617721190000|2021-04-06 14:59:50|1699.6|1699.4|1699.6|1699.4|1700|1699.8|1699.6|1699.4|2787
1617721200000|2021-04-06 15:00:00|1699.4|1699.2|1699.4|1699|1699.6|1699.4|1699.2|1699|21383
1617721210000|2021-04-06 15:00:10|1699.2||1699.2||1699.2||1699.2||8570
1617721220000|2021-04-06 15:00:20|1699|1698.8|1698.8|1698.4|1699.2|1698.8|1698.6|1698.4|4241
1617721230000|2021-04-06 15:00:30|1698.6|1698.6|1699|1698.8|1699.2|1699|1698.6|1698.4|4160
1617721240000|2021-04-06 15:00:40|1699.2|1698.6|1699|1698.6|1699.2|1699|1699|1698.6|1636
1617721250000|2021-04-06 15:00:50|1699.2|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|1328
1617721260000|2021-04-06 15:01:00|1698.8|1698.8|1698.6|1698.4|1699|1698.8|1698.6|1698.4|930
1617721270000|2021-04-06 15:01:10|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.4|1439
1617721280000|2021-04-06 15:01:20|1698.8|1698.6|1698.8|1698.6|1699|1698.8|1698.6|1698.4|9295
1617721290000|2021-04-06 15:01:30|1699|1698.8|1698.6|1698.4|1699.2|1698.8|1698.6|1698.4|10669
1617721300000|2021-04-06 15:01:40|1698.8|1698.6|1698.4|1698|1698.8|1698.6|1698.4|1698|3081
1617721310000|2021-04-06 15:01:50|1698.2|1697.8|1697.6|1697.4|1698.2|1698|1697.6|1697.2|20279
1617721320000|2021-04-06 15:02:00|1697.8|1697.6|1697.4|1697|1697.8|1697.6|1697.2|1697|4521
1617721330000|2021-04-06 15:02:10|1697.2|1697.2|1697.8|1697.4|1697.8|1697.6|1697.2|1697|3726
1617721340000|2021-04-06 15:02:20|1697.6|1697.6|1698|1697.8|1698.4|1698.2|1697.6|1697.6|8294
1617721350000|2021-04-06 15:02:30|1698.2|1698|1698|1697.6|1698.4|1698|1697.8|1697.6|626
1617721360000|2021-04-06 15:02:40|1697.8|1697.4|1697.8|1697.4|1698|1697.8|1697.8|1697.4|2458
1617721370000|2021-04-06 15:02:50|1698|1697.6|1698.2|1697.8|1698.2|1698|1698|1697.6|2161
1617721380000|2021-04-06 15:03:00|1698|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|1129
1617721390000|2021-04-06 15:03:10|1697.8|1697.8|1698|1697.6|1698|1697.8|1697.6|1697.4|3434
1617721400000|2021-04-06 15:03:20|1698.2|1697.8|1698|1697.8|1698.2|1698|1698|1697.6|2638
1617721410000|2021-04-06 15:03:30|1697.8|1697.6|1698.2|1698|1698.2|1698|1697.8|1697.6|3350
1617721420000|2021-04-06 15:03:40|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.6|769
1617721430000|2021-04-06 15:03:50|1698|1698|1698|1697.8|1698.2|1698|1698|1697.6|3736
1617721440000|2021-04-06 15:04:00|1697.8|1697.6|1697.8|1697.4|1698|1697.8|1697.6|1697.4|789
1617721450000|2021-04-06 15:04:10|1698|1697.6|1697.4|1697.2|1698|1697.6|1697.2|1697|4014
1617721460000|2021-04-06 15:04:20|1697.2|1697|1697.2|1696.8|1697.4|1697.2|1697|1696.8|4437
1617721470000|2021-04-06 15:04:30|1697|1697|1697.2|1697|1697.4|1697.2|1697|1696.8|7865
1617721480000|2021-04-06 15:04:40|1697|1696.8|1697|1696.8|1697.4|1697|1696.8|1696.6|2859
1617721490000|2021-04-06 15:04:50|1697.2|1697|1697.2|1697|1697.4|1697|1697|1696.6|2697
1617721500000|2021-04-06 15:05:00|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|1872
1617721510000|2021-04-06 15:05:10|1697.4|1697.2|1697.4|1697|1697.6|1697.4|1697.2|1697|8362
1617721520000|2021-04-06 15:05:20|1697.2|1697.2|1696.6|1696.4|1697.4|1697.2|1696.4|1696.2|1875
1617721530000|2021-04-06 15:05:30|1696.4|1696.2|1696.4|1696.2|1696.4|1696.4|1696.4|1696.2|0
1617721540000|2021-04-06 15:05:40|1696.2|1696|1696.4|1696.2|1696.6|1696.4|1696.2|1696|21791
1617721550000|2021-04-06 15:05:50|1696.6|1696.4|1696.4|1696.2|1696.6|1696.4|1696.2|1696|4772
1617721560000|2021-04-06 15:06:00|1696.2|1696|1696.6|1696.4|1696.6|1696.4|1696.2|1696|1814
1617721570000|2021-04-06 15:06:10|1696.4|1696.2|1696.2|1696|1696.8|1696.6|1696.2|1696|35184
1617721580000|2021-04-06 15:06:20|||||||||31565
1617721590000|2021-04-06 15:06:30|||||||||54777
1617721600000|2021-04-06 15:06:40|1696|1695.8|1695.4|1695.2|1696|1695.8|1695.2|1694.8|100380
1617721610000|2021-04-06 15:06:50|1695.6|1695|1695.6|1695.4|1695.6|1695.4|1695.4|1695|542
1617721620000|2021-04-06 15:07:00|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|1695.8|1695.6|240
1617721630000|2021-04-06 15:07:10|1695.6|1695.4|1695.2|1695|1695.6|1695.4|1695.2|1695|2669
1617721640000|2021-04-06 15:07:20|1695.4|1695.2|1695.2|1694.8|1695.4|1695.2|1695|1694.8|1598
1617721650000|2021-04-06 15:07:30|1695|1695|1695.6|1695.4|1695.6|1695.4|1695|1695|3298
1617721660000|2021-04-06 15:07:40|1695.8|1695.6|1696.4|1696|1696.4|1696.2|1695.8|1695.4|4015
1617721670000|2021-04-06 15:07:50|1696.2|1696.2|1696.6|1696.4|1696.6|1696.4|1696.2|1696.2|0
1617721680000|2021-04-06 15:08:00|1696.8|1696.6|1697.2|1697|1697.6|1697.4|1696.8|1696.6|4572
1617721690000|2021-04-06 15:08:10|1697.4|1696.8|1697.6|1697.2|1698|1697.8|1697.4|1696.8|2467
1617721700000|2021-04-06 15:08:20|1697.4|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|3050
1617721710000|2021-04-06 15:08:30|1697.4||1697.4||1697.6||1697.4||0
1617721720000|2021-04-06 15:08:40|1697.6|1697.4|1697.6|1697.2|1697.6|1697.4|1697.2|1697|3683
1617721730000|2021-04-06 15:08:50|1697.4|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697|3373
1617721740000|2021-04-06 15:09:00|1697.8|1697.4|1698.2|1698|1698.2|1698|1697.8|1697.2|1823
1617721750000|2021-04-06 15:09:10|1698|1697.8|1698|1697.6|1698.2|1697.8|1697.6|1697.4|1454
1617721760000|2021-04-06 15:09:20|1697.8|1697.4|1697.4|1697.2|1698|1697.6|1697.4|1697.2|27956
1617721770000|2021-04-06 15:09:30|1697.6|1697.4|1697.6|1697.4|1698|1697.8|1697.6|1697.4|8303
1617721780000|2021-04-06 15:09:40|1697.8|1697.6|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|2668
1617721790000|2021-04-06 15:09:50|1697.2|1697|1696.8|1696.6|1697.2|1697.2|1696.6|1696.4|1899
1617721800000|2021-04-06 15:10:00|1697|1696.4|1696.4|1696.2|1697|1696.8|1696.4|1696.2|1746
1617721810000|2021-04-06 15:10:10|1696.6|1696|1696.4|1696|1696.6|1696.4|1696.2|1695.8|8845
1617721820000|2021-04-06 15:10:20|1696.6|1696.2|1696.2|1696|1696.6|1696.2|1695.8|1695.6|12834
1617721830000|2021-04-06 15:10:30|1696|1695.8|1695.8|1695.6|1696.2|1695.8|1695.8|1695.6|3890
1617721840000|2021-04-06 15:10:40|1696|1695.4|1695.4|1695.2|1696|1695.6|1695.4|1695.2|4558
1617721850000|2021-04-06 15:10:50|1695.2|1695|1695.6|1695.2|1695.8|1695.4|1695.2|1695|4156
1617721860000|2021-04-06 15:11:00|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.2|1695|1259
1617721870000|2021-04-06 15:11:10|1695.4|1695|1695.2|1694.8|1695.4|1695|1695|1694.8|8148
1617721880000|2021-04-06 15:11:20|1695|1695|1695.2|1694.8|1695.2|1695|1694.8|1694.6|3714
1617721890000|2021-04-06 15:11:30|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|750
1617721900000|2021-04-06 15:11:40|1695|1694.6|1695.4|1695|1695.4|1695.2|1694.6|1694.4|13313
1617721910000|2021-04-06 15:11:50|1695.2|1695.2|1694.8|1694.6|1695.4|1695.2|1694.8|1694.4|5532
1617721920000|2021-04-06 15:12:00|1694.6|1694.4|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|479
1617721930000|2021-04-06 15:12:10|1694.8|1694.6|1695.4|1695.2|1695.4|1695.2|1694.6|1694.4|7144
1617721940000|2021-04-06 15:12:20|1695.2|1695|1695.2|1695|1695.2|1695|1695|1694.8|1558
1617721950000|2021-04-06 15:12:30|1695|1694.8|1694.8|1694.6|1695.2|1695|1694.8|1694.6|6449
1617721960000|2021-04-06 15:12:40|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.2|1694|9097
1617721970000|2021-04-06 15:12:50|1694.4|1694|1694.2|1694|1694.4|1694|1694|1693.6|16319
1617721980000|2021-04-06 15:13:00|1694|1693.8|1694.2|1693.8|1694.2|1694|1694|1693.8|621
1617721990000|2021-04-06 15:13:10|1694|1694|1694.2|1693.8|1694.2|1694|1694|1693.8|557
1617722000000|2021-04-06 15:13:20|1694.4|1694|1694|1693.6|1694.4|1694.2|1693.8|1693.6|6957
1617722010000|2021-04-06 15:13:30|1693.8|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.6|3193
1617722020000|2021-04-06 15:13:40|1693.6|1693.4|1694|1693.8|1694|1693.8|1693.6|1693.2|4820
1617722030000|2021-04-06 15:13:50|1693.8|1693.6|1694.2|1694|1694.4|1694|1693.8|1693.6|2077
1617722040000|2021-04-06 15:14:00|1694|1693.8|1693.6|1693.4|1694.2|1693.8|1693.2|1693|9192
1617722050000|2021-04-06 15:14:10|1693.4|1693.2|1694|1693.6|1694.2|1694|1693.4|1693.2|6348
1617722060000|2021-04-06 15:14:20|1693.8|1693|1693.4|1693.2|1693.8|1693.4|1693.4|1693|5659
1617722070000|2021-04-06 15:14:30|1693.2|1693|1693.6|1693.4|1693.6|1693.4|1693.2|1693|4946
1617722080000|2021-04-06 15:14:40||1693.2||1693.2||1693.2||1693.2|0
1617722090000|2021-04-06 15:14:50|1693.4|1693.4|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|3437
1617722100000|2021-04-06 15:15:00|1693.6|1693.4|1693.6|1693.2|1693.8|1693.6|1693.4|1693|10749
1617722110000|2021-04-06 15:15:10|1693.4|1693|1693.6|1693.2|1693.8|1693.4|1693.2|1693|6795
1617722120000|2021-04-06 15:15:20|1693.4|1693.4|1693.6|1693.2|1693.6|1693.4|1693.4|1693.2|767
1617722130000|2021-04-06 15:15:30||1693.4||1693.2||1693.4||1693.2|350
1617722140000|2021-04-06 15:15:40|1693.4|1693.4|1693.4|1693|1693.6|1693.4|1693.4|1693|3120
1617722150000|2021-04-06 15:15:50|1693.2|1693.2|1693|1692.6|1693.4|1693.2|1693|1692.6|4154
1617722160000|2021-04-06 15:16:00|1692.8|1692.8|1692.8|1692.4|1693|1692.8|1692.6|1692.4|5923
1617722170000|2021-04-06 15:16:10|1693|1692.6|1693|1692.8|1693|1692.8|1692.6|1692.4|15273
1617722180000|2021-04-06 15:16:20|1693.2|1693|1693.4|1693|1693.4|1693.2|1693|1692.8|7719
1617722190000|2021-04-06 15:16:30|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|1532
1617722200000|2021-04-06 15:16:40|1692.8|1692.8|1692.8|1692.4|1693|1692.8|1692.6|1692.4|4041
1617722210000|2021-04-06 15:16:50|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.2|2502
1617722220000|2021-04-06 15:17:00|1692.4|1692.2|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|5938
1617722230000|2021-04-06 15:17:10|1692.4|1692.4|1692.6|1692.4|1692.6|1692.4|1692.4|1692|4125
1617722240000|2021-04-06 15:17:20|1692.8|1692.6|1692.4|1692.2|1692.8|1692.6|1692.4|1692|2675
1617722250000|2021-04-06 15:17:30|1692.6|1692.4|1692.6|1692.4|1692.8|1692.6|1692.4|1692.2|3089
1617722260000|2021-04-06 15:17:40|1692.4|1692.2|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|1229
1617722270000|2021-04-06 15:17:50|1692.4|1692.2|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|148
1617722280000|2021-04-06 15:18:00|1692.2|1692|1692|1691.8|1692.4|1692.2|1692|1691.8|6001
1617722290000|2021-04-06 15:18:10|1692.2|1692|1692.4|1692.2|1692.6|1692.4|1692.2|1691.8|9943
1617722300000|2021-04-06 15:18:20|1692.2|1692|1691.8|1691.6|1692.2|1692|1691.8|1691.4|2209
1617722310000|2021-04-06 15:18:30|1691.6|1691.4|1691.6|1691.4|1691.8|1691.6|1691.6|1691.4|9478
1617722320000|2021-04-06 15:18:40|1691.8|1691.6|1691.4|1691.2|1691.8|1691.6|1691.4|1691.2|4466
1617722330000|2021-04-06 15:18:50|1691.6|1691.4|1691.6|1691.2|1691.6|1691.4|1691.4|1691.2|4386
1617722340000|2021-04-06 15:19:00|1691.4|1691.4|1692.4|1692|1692.4|1692.2|1691.4|1691.2|18734
1617722350000|2021-04-06 15:19:10|1692.2|1692.2|1692.2|1692|1692.4|1692.2|1692.2|1692|1746
1617722360000|2021-04-06 15:19:20|1692.4|1692.2|1692.4|1692|1692.4|1692.2|1692|1691.8|1481
1617722370000|2021-04-06 15:19:30|1692.2|1692.2|1692.4|1692.2|1692.6|1692.4|1692.2|1692|3925
1617722380000|2021-04-06 15:19:40|1692.2|1692|1692|1691.8|1692.4|1692.2|1692|1691.8|2105
1617722390000|2021-04-06 15:19:50|1691.8|1691.6|1692|1691.6|1692.2|1692|1691.8|1691.6|9934
1617722400000|2021-04-06 15:20:00|1691.8|1691.8|1691.8|1691.4|1692|1691.8|1691.6|1691.4|4871
1617722410000|2021-04-06 15:20:10|1691.6|1691.2|1692|1691.8|1692|1691.8|1691.6|1691.2|6814
1617722420000|2021-04-06 15:20:20|1691.8|1691.6|1691.8|1691.6|1692|1691.8|1691.6|1691.4|6470
1617722430000|2021-04-06 15:20:30|1692|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|4587
1617722440000|2021-04-06 15:20:40|1692|1691.8|1691.6|1691.4|1692|1691.8|1691.4|1691.2|4330
1617722450000|2021-04-06 15:20:50|1691.4|1691.2|1691.2|1691|1691.6|1691.2|1691.2|1691|13668
1617722460000|2021-04-06 15:21:00|1691.4|1691.2|1691.6|1691.4|1691.6|1691.4|1691.4|1691|5084
1617722470000|2021-04-06 15:21:10|1691.8|1691.6|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|3837
1617722480000|2021-04-06 15:21:20|1691.4|1691.4|1691.6|1691.4|1691.6|1691.4|1691.4|1691.2|650
1617722500000|2021-04-06 15:21:40|1691.8|1691.6|1691.4|1691|1691.8|1691.6|1691.2|1691|6929
1617722510000|2021-04-06 15:21:50|1691.2|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1691|2571
1617722520000|2021-04-06 15:22:00|1691.2|1691.2|1691.2|1691|1691.4|1691.2|1691.2|1691|4911
1617722530000|2021-04-06 15:22:10|1691|1690.8|1691|1690.6|1691.2|1691|1690.8|1690.6|6055
1617722540000|2021-04-06 15:22:20|1690.8|1690.4|1690.6|1690.4|1691|1690.4|1690.6|1690.4|6580
1617722550000|2021-04-06 15:22:30|1690.8|1690.6|1691.2|1690.8|1691.2|1691|1690.6|1690.4|3479
1617722560000|2021-04-06 15:22:40|1691||1691||1691.2||1691||904
1617722570000|2021-04-06 15:22:50|1690.8|1690.6|1691.6|1691.4|1691.6|1691.4|1690.8|1690.4|10785
1617722580000|2021-04-06 15:23:00|1691.4|1691.2|1691.2|1691|1691.6|1691.4|1691.2|1691|5046
1617722590000|2021-04-06 15:23:10|1691.4|1690.8|1691.2|1691|1691.4|1691|1691|1690.8|4697
1617722600000|2021-04-06 15:23:20|1691|1690.8|1691.2|1690.8|1691.2|1691|1691|1690.6|2716
1617722610000|2021-04-06 15:23:30|1691|1690.6|1690.6|1690.4|1691.2|1690.6|1690.6|1690.4|337
1617722620000|2021-04-06 15:23:40|1690.4|1690.2|1690.4|1690|1690.6|1690.4|1690.2|1690|3589
1617722630000|2021-04-06 15:23:50|1690.2|1689.8|1690|1689.8|1690.4|1690|1690|1689.8|14165
1617722640000|2021-04-06 15:24:00|1689.8|1689.6|1690|1689.8|1690.4|1690.2|1689.8|1689.6|8723
1617722650000|2021-04-06 15:24:10|1690.2|1690|1690.4|1690.2|1690.4|1690.2|1690|1689.8|1601
1617722660000|2021-04-06 15:24:20|1690.6|1690.4|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|715
1617722670000|2021-04-06 15:24:30|1690.6|1690.6|1690.4|1690.2|1690.6|1690.6|1690.4|1690|3066
1617722680000|2021-04-06 15:24:40|1690.6|1690|1690.8|1690.4|1690.8|1690.6|1690.4|1690|1775
1617722690000|2021-04-06 15:24:50|1690.6|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|118
1617722700000|2021-04-06 15:25:00|1690.6|1690.4|1690.8|1690.4|1691|1690.8|1690.4|1690.2|3364
1617722710000|2021-04-06 15:25:10|1690.6|1690|1690.6|1690.2|1690.6|1690.4|1690.2|1690|6272
1617722720000|2021-04-06 15:25:20|1690.8|1690.4|1690|1689.8|1690.8|1690.6|1690|1689.8|3204
1617722730000|2021-04-06 15:25:30|1690.2|1690|1690|1689.8|1690.2|1690|1690|1689.6|4724
1617722740000|2021-04-06 15:25:40|1690.2|1689.6|1690|1689.8|1690.2|1689.8|1689.8|1689.6|2995
1617722750000|2021-04-06 15:25:50|1689.8|1689.6|1689.8|1689.6|1690|1689.8|1689.6|1689.4|7939
1617722760000|2021-04-06 15:26:00|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|2346
1617722770000|2021-04-06 15:26:10|1690|1689.6|1690|1689.8|1690.2|1690|1689.8|1689.4|16417
1617722780000|2021-04-06 15:26:20|1690.2|1690|1690|1689.6|1690.2|1690|1689.8|1689.6|5472
1617722790000|2021-04-06 15:26:30|1690.2|1689.8|1690.2|1690|1690.6|1690.2|1690|1689.6|7791
1617722800000|2021-04-06 15:26:40|1690.4|1689.8|1690.4|1690.2|1690.6|1690.4|1690|1689.8|3027
1617722810000|2021-04-06 15:26:50|1690.2|1690|1690|1689.8|1690.4|1690.2|1689.8|1689.6|4395
1617722820000|2021-04-06 15:27:00|1690.2|1689.6|1689.6|1689.4|1690.2|1690|1689.6|1689.4|14125
1617722830000|2021-04-06 15:27:10|1689.4|1689.2|1689.4|1689|1689.6|1689.2|1689.2|1689|10607
1617722840000|2021-04-06 15:27:20|1689.2|1689.2|1689.4|1689|1689.6|1689.4|1689|1688.8|10874
1617722850000|2021-04-06 15:27:30|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689|1688.6|1882
1617722860000|2021-04-06 15:27:40|1689.4|1689|1689.2|1689|1689.4|1689.2|1689.2|1689|2698
1617722870000|2021-04-06 15:27:50|1689.4|1689.2|1689|1688.6|1689.4|1689.2|1688.8|1688.6|3316
1617722880000|2021-04-06 15:28:00|1688.8|1688.8|1688.4|1688.2|1689|1688.8|1688.2|1688|8895
1617722890000|2021-04-06 15:28:10|1688.6|1688.4|1689|1688.8|1689|1688.8|1688.4|1688.2|4200
1617722900000|2021-04-06 15:28:20|1688.8|1688.6|1688.8|1688.4|1689|1688.8|1688.8|1688.4|1769
1617722910000|2021-04-06 15:28:30|1688.6|1688.6|1688.4|1688.2|1688.8|1688.6|1688.4|1688.2|1630
1617722920000|2021-04-06 15:28:40|1688.2|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|6717
1617722930000|2021-04-06 15:28:50|1688.4|1688.2|1688.4|1688.2|1688.8|1688.4|1688|1687.8|31633
1617722940000|2021-04-06 15:29:00|1688.6|1688.4|1688.4|1688|1688.6|1688.4|1688.4|1688|12433
1617722950000|2021-04-06 15:29:10|1688.6|1688.2|1688.8|1688.2|1688.8|1688.6|1688.6|1688.2|6245
1617722960000|2021-04-06 15:29:20|1688.6|1688.4|1688.4|1688|1688.8|1688.4|1688.2|1687.8|5357
1617722970000|2021-04-06 15:29:30|1688.2|1688.2|1689|1688.6|1689.2|1688.8|1688.2|1688|13370
1617722980000|2021-04-06 15:29:40|1688.8|1688.8|1689|1688.8|1689|1688.8|1688.8|1688.6|723
1617722990000|2021-04-06 15:29:50|1689.2|1689|1689.8|1689.4|1689.8|1689.4|1689.2|1688.8|7006
1617778800000|2021-04-07 07:00:00|1685|1684.4|1686.2|1683.6|1687|1686.8|1685|1682.2|148756
1617778810000|2021-04-07 07:00:10|1686.8|1683.8|1685.6|1685.2|1686.8|1685.2|1684.8|1682.2|7438
1617778820000|2021-04-07 07:00:20|1686.2|1685.4|1688.6|1687.4|1691|1690.2|1686.2|1685.2|24844
1617778830000|2021-04-07 07:00:30|1689.4|1687.8|1689.8|1689|1691.4|1691|1689.4|1687.8|10073
1617778840000|2021-04-07 07:00:40|1689.4|1688.4|1689.2|1687.8|1689.6|1688.4|1687.8|1686.6|3700
1617778850000|2021-04-07 07:00:50|1689.4|1688|1687.6|1686.2|1689.4|1688.2|1687.6|1686.2|5280
1617778860000|2021-04-07 07:01:00|1687.8|1685.8|1687.4|1686.2|1688.2|1686.2|1687.2|1685.8|0
1617778870000|2021-04-07 07:01:10|1687.2|1685.8|1684.2|1683.4|1687.2|1686|1684|1683.2|1157
1617778880000|2021-04-07 07:01:20|1684.4|1683.6|1683|1682.2|1685.2|1684.2|1683|1682.2|4220
1617778890000|2021-04-07 07:01:30|1682.8|1682.4|1681.4|1680.4|1683|1682.4|1680.8|1680.4|20644
1617778900000|2021-04-07 07:01:40|1681.8|1680.2|1682|1681|1682|1681|1679|1678|63610
1617778910000|2021-04-07 07:01:50|1681.8|1680.8|1683.2|1682.2|1683.6|1682.8|1681.6|1680.8|1025
1617778920000|2021-04-07 07:02:00|1683|1682|1682.8|1682|1683.8|1682.8|1682.8|1682|2213
1617778930000|2021-04-07 07:02:10|1683|1681.8|1682.8|1682|1683.8|1682.8|1682.4|1681.6|3037
1617778940000|2021-04-07 07:02:20|1683|1682.2|1685.4|1684.4|1685.8|1684.6|1683|1682.2|3199
1617778950000|2021-04-07 07:02:30|1685.2|1684.2|1683.8|1683|1685.2|1684.2|1683.8|1683|0
1617778960000|2021-04-07 07:02:40|1684|1683.2|1684.4|1683.4|1684.8|1683.4|1684|1683.2|1650
1617778970000|2021-04-07 07:02:50|1684.6|1683.6|1684.8|1683.8|1684.8|1683.8|1684|1683.6|4040
1617778980000|2021-04-07 07:03:00|1684.6|1684.8|1685.2|1684.2|1686.2|1686|1684.4|1683.8|15969
1617778990000|2021-04-07 07:03:10|1685|1684|1684.2|1683.6|1685|1684|1683.4|1682.8|6795
1617779000000|2021-04-07 07:03:20|1684.6|1683.8|1683|1682|1684.8|1684|1683|1682|4223
1617779010000|2021-04-07 07:03:30|1683.2|1682.2|1683.8|1683|1684|1683|1683|1682.2|3148
1617779020000|2021-04-07 07:03:40|1683.6|1682.6|1683.6|1682.6|1683.6|1682.6|1683.6|1682.6|0
1617779030000|2021-04-07 07:03:50|1683.4|1682.4|1683.2|1682.2|1683.6|1682.4|1682.8|1682|1549
1617779040000|2021-04-07 07:04:00|1683.4|1682.4|1683.2|1682.2|1683.8|1683.2|1683.2|1682.2|1850
1617779050000|2021-04-07 07:04:10|1683.6|1682.4|1682.8|1682.2|1683.6|1682.4|1682.6|1681.8|3662
1617779060000|2021-04-07 07:04:20|1683.2|1682.4|1682|1681.2|1683.4|1682.6|1681.4|1681|8444
1617779070000|2021-04-07 07:04:30|1681.8|1681|1684.6|1683|1684.6|1683.2|1681.2|1681|5179
1617779080000|2021-04-07 07:04:40|1684.4|1682.8|1682.6|1681.6|1684.4|1682.8|1682.2|1681.6|1783
1617779090000|2021-04-07 07:04:50|||||||||330
1617779100000|2021-04-07 07:05:00|1683|1681.8|1684.8|1683.8|1685|1683.8|1683|1681.8|4739
1617779110000|2021-04-07 07:05:10|1684.6|1683.4|1684.4|1683.2|1684.6|1683.4|1683.6|1682.4|17919
1617779120000|2021-04-07 07:05:20|1684.2|1683|1683|1682|1684.4|1683.4|1683|1682|4611
1617779130000|2021-04-07 07:05:30|1683.2|1682.2|1684.8|1684|1686|1685|1683|1682.2|2962
1617779140000|2021-04-07 07:05:40|1685|1684.2|1684.2|1683.6|1686.6|1685.4|1684.2|1683.6|4010
1617779150000|2021-04-07 07:05:50|1684|1683.4|1683.4|1682.8|1684|1683.4|1683.2|1682.6|1695
1617779160000|2021-04-07 07:06:00|1683.6|1683|1686.6|1686.2|1688|1686.8|1683.6|1683|19783
1617779170000|2021-04-07 07:06:10|1686.8|1686.4|1685.6|1684.8|1687.2|1686.4|1685.6|1684.6|2579
1617779180000|2021-04-07 07:06:20|1685.8|1685|1687.2|1686.6|1687.2|1686.8|1685.8|1685|8651
1617779190000|2021-04-07 07:06:30|1687|1686.8|1687|1686.2|1687.6|1686.8|1687|1686.2|3075
1617779200000|2021-04-07 07:06:40|1686.8||1686.4||1686.8||1686.4||443
1617779210000|2021-04-07 07:06:50|1686.8|1686.4|1686.6|1686.2|1687|1686.4|1686.6|1686.2|964
1617779220000|2021-04-07 07:07:00|1686.8|1686.4|1683.6|1682.8|1687|1686.4|1683.2|1682.2|31485
1617779230000|2021-04-07 07:07:10|1683.8|1683|1684|1683.2|1684.4|1683.6|1683.8|1683|1124
1617779240000|2021-04-07 07:07:20|1683.8|1683.4|1683.8|1683.2|1684|1683.6|1683.8|1683.2|487
1617779250000|2021-04-07 07:07:30|1684|1683|1685|1684.4|1685.6|1684.4|1683.8|1683|5809
1617779260000|2021-04-07 07:07:40|1684.8|1684.6|1685|1684.4|1685|1684.6|1684.4|1684.2|2494
1617779270000|2021-04-07 07:07:50|1685.4|1684.6|1686.2|1685.4|1686.4|1685.4|1685.4|1684.4|290
1617779280000|2021-04-07 07:08:00|1686|1685.2|1685.8|1685|1686.2|1685.4|1685.8|1684.8|1339
1617779290000|2021-04-07 07:08:10|1685.6|1684.8|1685.4|1684.6|1685.6|1685|1685|1684.6|3016
1617779300000|2021-04-07 07:08:20|1685.6|1684.8|1686.8|1686.4|1687.6|1687|1685.4|1684.8|13050
1617779310000|2021-04-07 07:08:30|1687|1686.6|1687.2|1686.4|1687.4|1687|1687|1686.2|1707
1617779320000|2021-04-07 07:08:40|1687.4|1686.6|1687.8|1686.8|1688|1687|1687.2|1686.6|3731
1617779330000|2021-04-07 07:08:50|1688|1687|1688.2|1687.6|1688.8|1688|1687.6|1687|9895
1617779340000|2021-04-07 07:09:00|1688.4|1687.8|1689|1688.2|1689.8|1688.6|1688.2|1687.4|7731
1617779350000|2021-04-07 07:09:10|1689.2|1688.4|1689|1688.4|1689.6|1688.8|1688.8|1688.2|688
1617779360000|2021-04-07 07:09:20|1688.8|1688.6|1689|1688.4|1689|1688.6|1688.8|1688.4|422
1617779370000|2021-04-07 07:09:30|1688.8|1688|1688.6|1688|1689|1688|1688.4|1688|322
1617779380000|2021-04-07 07:09:40|1688.4|1688.2|1687.6|1687.2|1688.4|1688.2|1687.6|1687.2|2814
1617779390000|2021-04-07 07:09:50|1687.8|1687.4|1689.6|1689|1689.6|1689|1687.8|1687.4|3998
1617779400000|2021-04-07 07:10:00|1689.4|1688.6|1688.8|1688|1689.4|1688.6|1688.8|1688|2618
1617779410000|2021-04-07 07:10:10||1688.2||1688.2||1688.2||1688.2|53
1617779420000|2021-04-07 07:10:20|1688.6|1688|1689.8|1689|1690|1689.4|1688.6|1688|3706
1617779430000|2021-04-07 07:10:30|1689.6|1688.8|1689.8|1689.6|1690.4|1689.8|1689.2|1688.6|12627
1617779440000|2021-04-07 07:10:40|1689.6|1689.4|1690.4|1689.4|1690.4|1689.8|1689.4|1689|4116
1617779450000|2021-04-07 07:10:50|1690.2|1690|1690.4|1689.8|1691.2|1690.6|1690|1689.8|471
1617779460000|2021-04-07 07:11:00|1690.6|1690|1690.4|1690|1691|1690.4|1690.2|1689.8|3946
1617779470000|2021-04-07 07:11:10|1690.2|1689.8|1689.6|1689.2|1690.2|1689.8|1689.6|1689.2|4797
1617779480000|2021-04-07 07:11:20|1689.8|1689.4|1690|1689.4|1690.2|1690|1689.6|1689.2|1894
1617779490000|2021-04-07 07:11:30|1690.2|1689.6|1690.6|1690|1691.2|1690.2|1690.2|1689.6|1584
1617779500000|2021-04-07 07:11:40|1690.4|1690.2|1691|1690.4|1691.2|1690.4|1690.4|1689.8|2882
1617779510000|2021-04-07 07:11:50|1690.8|1690.2|1691|1690.6|1691.6|1691.2|1690.8|1690.2|5384
1617779520000|2021-04-07 07:12:00|1691.2|1690.8|1691.2|1690.8|1692.2|1691.4|1691.2|1690.8|6207
1617779530000|2021-04-07 07:12:10|1691|1690.6|1691.2|1690.8|1691.2|1690.8|1691|1690.4|472
1617779540000|2021-04-07 07:12:20|1691.4|1691|1692.4|1692|1692.6|1692|1691.4|1691|1221
1617779550000|2021-04-07 07:12:30|1693|1692.8|1693|1692.4|1693.6|1693.2|1692.8|1692.2|8873
1617779560000|2021-04-07 07:12:40|1693.2|1692.6|1693.2|1692.6|1693.2|1692.8|1693|1692.4|664
1617779570000|2021-04-07 07:12:50|1693|1692.8|1693|1692.4|1693.6|1693.2|1692.6|1692|3330
1617779580000|2021-04-07 07:13:00|1692.8|1692.2|1691.6|1691.2|1692.8|1692.4|1691.6|1691|3183
1617779590000|2021-04-07 07:13:10|1691.8|1691.4|1691.4|1690.6|1692.4|1691.8|1691.4|1690.6|862
1617779600000|2021-04-07 07:13:20|1691.2|1690.8|1691|1690.6|1691.2|1690.8|1690.6|1690.4|978
1617779610000|2021-04-07 07:13:30|1691.2|1690.4|1689.6|1689.4|1691.2|1690.4|1689.4|1689.2|2831
1617779620000|2021-04-07 07:13:40|1689.4|1689.2|1690.4|1690|1690.6|1690.2|1689.4|1689.2|5231
1617779630000|2021-04-07 07:13:50|1690.2|1689.8|1691.2|1690.8|1691.8|1691|1690.2|1689.8|624
1617779640000|2021-04-07 07:14:00|1691.4|1690.6|1690.6|1690|1691.4|1690.8|1690.6|1690|942
1617779650000|2021-04-07 07:14:10|1690.8|1690.2|1690.6|1690.2|1691|1690.6|1690|1689.6|4982
1617779660000|2021-04-07 07:14:20|1690.8|1690.4|1691.4|1691|1692|1691.6|1690.6|1690.4|1410
1617779670000|2021-04-07 07:14:30|1691.2|1690.8|1691.8|1691.2|1692|1691.4|1691|1690.8|894
1617779680000|2021-04-07 07:14:40|1691.6|1691|1691|1690.8|1691.6|1691|1691|1690.8|670
1617779690000|2021-04-07 07:14:50|1691.2|1691|1691.6|1691.2|1691.6|1691.4|1691.2|1690.8|0
1617779700000|2021-04-07 07:15:00|1691.4|1691|1693.4|1693|1694|1693.2|1691.2|1690.6|10059
1617779710000|2021-04-07 07:15:10|1693.8|1693.6|1694.6|1693.8|1695.6|1695|1693.8|1693|12943
1617779720000|2021-04-07 07:15:20|1694.8|1694|1694.8|1694.2|1694.8|1694.2|1694.6|1693.8|650
1617779730000|2021-04-07 07:15:30|1694.6|1694.4|1693|1692.6|1694.6|1694.6|1693|1692.6|7382
1617779740000|2021-04-07 07:15:40|1692.8|1692.4|1692.8|1692.4|1693|1692.6|1692.8|1692.4|171
1617779750000|2021-04-07 07:15:50|1692.6|1692.6|1692.6|1692|1693.6|1693.2|1692.6|1692|3898
1617779760000|2021-04-07 07:16:00|1692.4|1691.8|1693|1692.6|1693.2|1692.8|1692.4|1691.8|2988
1617779770000|2021-04-07 07:16:10|1693.2|1692.8|1692|1691.6|1693.2|1692.8|1692|1691.6|3668
1617779780000|2021-04-07 07:16:20|1691.8|1691.4|1692.2|1691.8|1692.4|1692|1691.6|1691.4|3398
1617779790000|2021-04-07 07:16:30|1692.4|1692|1693|1692.2|1693.2|1692.6|1692.2|1691.8|659
1617779800000|2021-04-07 07:16:40|1692.8|1692.4|1693|1692.4|1693|1692.6|1692.8|1692.2|487
1617779810000|2021-04-07 07:16:50|1692.8|1692.2|1691.4|1691|1692.8|1692.2|1691.2|1691|2291
1617779820000|2021-04-07 07:17:00|1691.6|1691.2|1692.2|1691.4|1692.6|1692|1691.6|1691|3238
1617779830000|2021-04-07 07:17:10|1692|1691.2|1692.2|1691.6|1692.2|1691.6|1691|1690.6|2131
1617779840000|2021-04-07 07:17:20|1692|1691.4|1692.6|1692|1692.6|1692.2|1691.8|1691.2|3539
1617779850000|2021-04-07 07:17:30|1692.8|1692.2|1692|1691.6|1692.8|1692.6|1691.8|1691.4|840
1617779860000|2021-04-07 07:17:40|1692.2|1691.8|1694.2|1693.8|1694.8|1694|1692.2|1691.4|4900
1617779870000|2021-04-07 07:17:50|1694.8|1694|1694.6|1694|1696|1695.2|1694.6|1694|4535
1617779880000|2021-04-07 07:18:00|1694.8|1694.2|1695|1694.6|1695|1694.8|1694.4|1693.8|3339
1617779890000|2021-04-07 07:18:10|1694.8|1694.4|1693.6|1693.4|1694.8|1694.6|1693.4|1693.2|4075
1617779900000|2021-04-07 07:18:20|1693.4|1693.2|1693|1692.4|1693.6|1693.2|1693|1692.4|2857
1617779910000|2021-04-07 07:18:30|1693.2|1692.6|1693|1692.6|1693.4|1693.2|1693|1692.6|1296
1617779920000|2021-04-07 07:18:40|1692.8|1692.4|1693.6|1692.8|1694|1693.6|1692.6|1692.4|4763
1617779930000|2021-04-07 07:18:50|1693.8|1693|1693.6|1693.2|1693.8|1693.2|1693.4|1692.8|509
1617779940000|2021-04-07 07:19:00|1693.4|1693|1694.8|1694.2|1694.8|1694.2|1693.2|1693|12816
1617779950000|2021-04-07 07:19:10|1694.6|1694|1694.4|1693.8|1694.8|1694|1694|1693.8|2500
1617779960000|2021-04-07 07:19:20|1694.8|1694|1694.8|1694.4|1695.4|1695|1694.6|1694|2741
1617779970000|2021-04-07 07:19:30|1694.6|1694.6|1695.4|1694.8|1695.6|1695.2|1694.6|1694.2|2421
1617779980000|2021-04-07 07:19:40|1695.8|1695|1696.2|1695.8|1696.2|1696|1695.8|1695|6821
1617779990000|2021-04-07 07:19:50|1696|1695.6|1695.4|1695|1696|1695.6|1695.2|1694.6|7031
1617780000000|2021-04-07 07:20:00|1695.6|1695.2|1696.2|1695.4|1696.6|1696|1695.6|1695.2|17959
1617780010000|2021-04-07 07:20:10|1696|1695.6|1696.8|1696.4|1697.2|1697|1696|1695.6|6581
1617780020000|2021-04-07 07:20:20|1697|1696.8|1698|1697.6|1698|1697.6|1696.8|1696.6|4206
1617780030000|2021-04-07 07:20:30|1697.8|1697.4|1697.2|1696.8|1697.8|1697.4|1697|1696.8|6815
1617780040000|2021-04-07 07:20:40|1697.4|1697|1698.4|1697.8|1698.4|1698|1697.4|1697|7154
1617780050000|2021-04-07 07:20:50|1698.2|1698|1698|1697.6|1698.2|1698|1697.8|1697.6|22
1617780060000|2021-04-07 07:21:00|1698.2|1697.8|1698.2|1697.8|1698.8|1698.6|1698.2|1697.6|11804
1617780070000|2021-04-07 07:21:10|1698.6|1698.2|1698.4|1697.6|1698.8|1698.4|1698|1697.6|1364
1617780080000|2021-04-07 07:21:20|1698.2|1697.4|1698|1697.6|1698.2|1697.6|1697.6|1697.2|532
1617780090000|2021-04-07 07:21:30|1697.8|1697.4|1698|1697.2|1698|1697.6|1697.2|1696.8|2131
1617780100000|2021-04-07 07:21:40|1697.8|1697.4|1698|1697.2|1698|1697.6|1697.8|1697.2|0
1617780110000|2021-04-07 07:21:50|1697.8|1697|1697.6|1697.2|1697.8|1697.2|1697.4|1697|342
1617780120000|2021-04-07 07:22:00|1697.4|1697|1697.2|1696.6|1697.4|1697|1696.8|1696.4|1499
1617780130000|2021-04-07 07:22:10|1696.8|1696.4|1697.2|1697|1697.6|1697|1696.6|1696.4|2344
1617780140000|2021-04-07 07:22:20|1697|1696.8|1696.4|1696|1697.2|1696.8|1696.2|1696|7386
1617780150000|2021-04-07 07:22:30|1696.6|1696.2|1696.6|1696|1696.6|1696.2|1696.6|1696|0
1617780160000|2021-04-07 07:22:40|1696.8|1696.2|1696.8|1696.2|1696.8|1696.2|1696.6|1696.2|0
1617780170000|2021-04-07 07:22:50|1697|1696.4|1697|1696.6|1697|1696.6|1697|1696.4|0
1617780180000|2021-04-07 07:23:00|1697.2|1696.8|1696.4|1696|1697.8|1697.2|1696.4|1696|3480
1617780190000|2021-04-07 07:23:10|1696.6|1696.2|1696.4|1695.4|1696.8|1696.4|1695.2|1695|4401
1617780200000|2021-04-07 07:23:20|1696.2|1695.6|1696.8|1696.2|1697|1696.6|1696|1695.6|2850
1617780210000|2021-04-07 07:23:30|1697|1696.4|1696.8|1696.2|1697.2|1696.4|1696.4|1696|1855
1617780220000|2021-04-07 07:23:40|1696.6|1696|1697.6|1696.8|1697.6|1697|1696.2|1696|4908
1617780230000|2021-04-07 07:23:50|1697.4|1696.6|1697.2|1696.6|1697.4|1696.6|1696.8|1696.6|295
1617780240000|2021-04-07 07:24:00|1696.8|1696.4|1696.8|1696.2|1697|1696.4|1696.4|1696|1609
1617780250000|2021-04-07 07:24:10|1697.2|1696.4|1696.8|1696.6|1697.2|1696.8|1696.8|1696.4|3088
1617780260000|2021-04-07 07:24:20|1697|1696.4|1696.2|1695.8|1697|1696.4|1696|1695.6|2956
1617780270000|2021-04-07 07:24:30|1696.4|1696|1696.2|1695.6|1696.6|1696.2|1695.8|1695.6|1562
1617780280000|2021-04-07 07:24:40|1696.4|1695.8|1696.6|1696|1696.6|1696.2|1696.4|1695.8|403
1617780290000|2021-04-07 07:24:50|1696.8|1696.2|1696.8|1696.2|1696.8|1696.4|1696.8|1696|1003
1617780300000|2021-04-07 07:25:00|1697|1696.4|1697.2|1696.6|1697.6|1697.2|1697|1696.2|461
1617780310000|2021-04-07 07:25:10|1697|1696.4|1697.2|1696.4|1697.2|1696.6|1696.6|1696.4|482
1617780320000|2021-04-07 07:25:20|1697.4|1696.6|1698|1697.6|1698|1697.6|1697.2|1696.6|2314
1617780330000|2021-04-07 07:25:30|1698.2|1697.8|1698|1697.6|1698.2|1697.8|1697.8|1697.4|11142
1617780340000|2021-04-07 07:25:40|1698.2|1697.8|1699|1698.6|1699|1698.8|1698|1697.8|13219
1617780350000|2021-04-07 07:25:50|1699.4|1698.8|1699|1698.6|1699.4|1699|1698.8|1698.6|3929
1617780360000|2021-04-07 07:26:00|1699.2|1699.4|1699.2|1698.6|1700.4|1700|1699|1698.6|25795
1617780370000|2021-04-07 07:26:10|1699.4|1698.8|1699.4|1699|1699.4|1699|1699.4|1698.6|350
1617780380000|2021-04-07 07:26:20|1699.2|1698.8|1699|1698.8|1699.4|1699|1698.6|1698.4|2343
1617780390000|2021-04-07 07:26:30|1698.8|1698.6|1698.4|1697.8|1698.8|1698.6|1698.2|1697.8|2207
1617780400000|2021-04-07 07:26:40|1698.6|1698|1698.4|1698.2|1698.6|1698.2|1698.2|1698|2450
1617780410000|2021-04-07 07:26:50|1698.8|1698.4|1698.4|1697.8|1698.8|1698.4|1698|1697.8|1748
1617780420000|2021-04-07 07:27:00|1698.6|1698|1698.2|1697.8|1698.8|1698.2|1698|1697.8|713
1617780430000|2021-04-07 07:27:10|1698|1697.6|1698|1697.8|1698.2|1697.8|1697.8|1697.6|664
1617780440000|2021-04-07 07:27:20|1698.4|1698|1698.6|1698|1698.8|1698.4|1698.4|1698|1795
1617780450000|2021-04-07 07:27:30|1698.8|1698.2|1698.6|1698|1698.8|1698.6|1698.4|1698|5311
1617780460000|2021-04-07 07:27:40|1698.4|1698.2|1698.8|1698.4|1698.8|1698.4|1698.2|1698.2|1328
1617780470000|2021-04-07 07:27:50|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698.2|791
1617780480000|2021-04-07 07:28:00|1698.6|1698.2|1698.8|1698.4|1698.8|1698.6|1698.4|1698|1857
1617780490000|2021-04-07 07:28:10|1698.6|1698.2|1698.8|1698.2|1698.8|1698.2|1698.4|1698.2|16
1617780500000|2021-04-07 07:28:20|1698.6||1698.6||1698.6||1698.6||0
1617780510000|2021-04-07 07:28:30|1698.4|1698.4|1697.4|1697|1698.4|1698.4|1697.4|1697|14223
1617780520000|2021-04-07 07:28:40|1697.6|1697.2|1697.8|1697.2|1697.8|1697.2|1697.6|1697.2|110
1617780530000|2021-04-07 07:28:50|1698|1697.4|1697.6|1697.2|1698|1697.6|1697.4|1697.2|605
1617780540000|2021-04-07 07:29:00|1697.4|1697|1697.8|1697|1697.8|1697.4|1697|1696.8|3836
1617780550000|2021-04-07 07:29:10|1698|1697.2|1698|1697.6|1698|1697.6|1698|1697.2|12
1617780560000|2021-04-07 07:29:20|1698.2|1697.8|1698.2|1697.8|1698.4|1698|1698|1697.6|1437
1617780570000|2021-04-07 07:29:30|1698|1697.6|1697.4|1697|1698|1697.6|1697.2|1697|3459
1617780580000|2021-04-07 07:29:40|1697.2|1696.8|1696.6|1696|1697.2|1696.8|1696.6|1696|295
1617780590000|2021-04-07 07:29:50|1696.4|1696.2|1696.6|1696.4|1697|1696.6|1696.2|1696.2|2337
1617780600000|2021-04-07 07:30:00|1696.8|1696.6|1698|1697.8|1698|1697.8|1696.8|1696.4|2241
1617780610000|2021-04-07 07:30:10|1698.2|1698|1698.8|1698.4|1698.8|1698.4|1697.8|1697.6|3984
1617780620000|2021-04-07 07:30:20|1698.6|1698.2|1698.4|1697.6|1698.6|1698.2|1698|1697.6|590
1617780630000|2021-04-07 07:30:30|1698.6|1697.8|1698.6|1698|1698.6|1698|1698.6|1697.8|0
1617780640000|2021-04-07 07:30:40|1698|1697.8|1697.8|1697.2|1698.2|1697.8|1697.6|1697.2|1394
1617780650000|2021-04-07 07:30:50|1697.6|1697.4|1696.8|1696.4|1697.6|1697.4|1696.8|1696.4|1156
1617780660000|2021-04-07 07:31:00|1697|1696.6|1696.2|1695.8|1697|1696.6|1695.6|1695.2|511
1617780670000|2021-04-07 07:31:10|1696.6|1696|1696.6|1696|1696.6|1696.2|1696.4|1696|0
1617780680000|2021-04-07 07:31:20|1696.8|1696.2|1697|1696.6|1697|1696.8|1696.8|1696.2|3663
1617780690000|2021-04-07 07:31:30|1696.8|1696.4|1697|1696.4|1697|1696.6|1696.6|1696.4|868
1617780700000|2021-04-07 07:31:40|1696.8|1696.6|1697|1696.6|1697.4|1697|1696.8|1696.6|1790
1617780710000|2021-04-07 07:31:50|1696.8|1696.4|1696.4|1696|1696.8|1696.4|1696|1695.8|1208
1617780720000|2021-04-07 07:32:00|1696.2|1695.8|1696.8|1696.2|1696.8|1696.4|1696|1695.8|389
1617780730000|2021-04-07 07:32:10|1696.6|1696|1696|1695.8|1696.6|1696|1695.6|1695.4|2799
1617780740000|2021-04-07 07:32:20|1696.2|1696|1696.8|1696.2|1696.8|1696.2|1696.2|1696|140
1617780750000|2021-04-07 07:32:30|1697|1696.4|1697|1696.8|1697|1696.8|1696.8|1696.4|200
1617780760000|2021-04-07 07:32:40|1696.8|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.6|1230
1617780770000|2021-04-07 07:32:50|1696.8|1696.8|1697.6|1697|1697.6|1697.2|1696.8|1696.8|1784
1617780780000|2021-04-07 07:33:00|1697.4|1697.2|1697.8|1697.4|1697.8|1697.4|1697.4|1697|2050
1617780790000|2021-04-07 07:33:10|1697.6|1697.2|1697.4|1697|1697.6|1697.2|1697.2|1697|3468
1617780800000|2021-04-07 07:33:20|1697.2|1697.2|1697.6|1697.2|1697.6|1697.2|1697.2|1697.2|79
1617780810000|2021-04-07 07:33:30|1698|1697.4|1698.4|1697.8|1698.4|1697.8|1698|1697.4|619
1617780820000|2021-04-07 07:33:40|1698.2|1697.6|1697.8|1697.4|1698.4|1697.6|1697.8|1697.4|825
1617780830000|2021-04-07 07:33:50|1698|1697.2|1698|1697.4|1698|1697.4|1697.6|1697|0
1617780840000|2021-04-07 07:34:00|1698.2||1698.4||1698.4||1698.2||0
1617780850000|2021-04-07 07:34:10|1698|1697.6|1698.2|1697.4|1698.4|1697.6|1698|1697.4|113
1617780860000|2021-04-07 07:34:20|1698.4|1697.6|1698.4|1697.6|1698.4|1697.6|1698.4|1697.6|0
1617780870000|2021-04-07 07:34:30|1698|1697.4|1697.6|1697|1698|1697.4|1697.6|1697|45
1617780880000|2021-04-07 07:34:40|1697.8|1697.4|1698.2|1697.6|1698.4|1697.6|1697.6|1697.4|119
1617780890000|2021-04-07 07:34:50|1698.6|1697.8|1698.6|1698|1698.6|1698|1698.6|1697.8|163
1617780900000|2021-04-07 07:35:00|1698.8|1698.2|1698.6|1698|1698.8|1698.2|1698.6|1698|556
1617780910000|2021-04-07 07:35:10|1698.8|1698.2|1699|1698.2|1699|1698.2|1698.8|1698.2|0
1617780920000|2021-04-07 07:35:20|1698.8|1698|1698.4|1698|1698.8|1698|1698.4|1697.8|241
1617780930000|2021-04-07 07:35:30|1698.6|1697.8|1698.8|1697.8|1698.8|1697.8|1698.6|1697.8|0
1617780940000|2021-04-07 07:35:40|1698|1698.4|1698|1697.6|1698.2|1698.4|1698|1697.6|430
1617780950000|2021-04-07 07:35:50|1698.2||1698||1698.2||1698||0
1617780960000|2021-04-07 07:36:00|1698.2|1697.8|1698.4|1697.8|1698.6|1697.8|1698.2|1697.8|2220
1617780970000|2021-04-07 07:36:10|1698.2|1697.6|1698.2|1697.6|1698.2|1697.6|1698.2|1697.6|0
1617780980000|2021-04-07 07:36:20|1698|1697.4|1697.8|1697.2|1698|1697.4|1697.8|1697.2|623
1617780990000|2021-04-07 07:36:30|1698|1697.4|1697.6|1697.2|1698|1697.4|1697.6|1697.2|293
1617781000000|2021-04-07 07:36:40|1697.2|1697|1697.2|1696.8|1697.4|1697|1697.2|1696.8|1198
1617781010000|2021-04-07 07:36:50|1697.6|1697|1697.4|1696.8|1697.6|1697|1697.4|1696.8|0
1617781020000|2021-04-07 07:37:00|1697.6|1697|1697.8|1697.2|1698|1697.2|1697.6|1697|376
1617781030000|2021-04-07 07:37:10|1698|1697.4|1698.2|1697.6|1698.2|1697.6|1698|1697.4|337
1617781040000|2021-04-07 07:37:20|1698|1697.2|1698|1697.2|1698|1697.2|1697.6|1697.2|201
1617781050000|2021-04-07 07:37:30||1697.4||1697.4||1697.6||1697.4|319
1617781060000|2021-04-07 07:37:40||1697.6||1697.6||1697.6||1697.6|0
1617781070000|2021-04-07 07:37:50|1698.2||1698.2||1698.4||1698.2||0
1617781080000|2021-04-07 07:38:00|1698.4|1697.8|1699.4|1698.8|1699.4|1698.8|1698.4|1697.8|2084
1617781100000|2021-04-07 07:38:20|1699.2||1699.4||1699.4||1699.2||0
1617781110000|2021-04-07 07:38:30|1699.6|1699|1700.4|1699.6|1700.4|1699.6|1699.6|1699|752
1617781120000|2021-04-07 07:38:40|1700.6|1700|1700.6|1700|1700.6|1700|1700.6|1700|250
1617781130000|2021-04-07 07:38:50|1701.6|1701|1701|1700.4|1701.6|1701|1700.8|1700.2|1474
1617781140000|2021-04-07 07:39:00|1701.4|1700.6|1701.2|1700.6|1701.4|1700.8|1701.2|1700.6|210
1617781150000|2021-04-07 07:39:10|1701.4|1700.8|1701.6|1701|1701.6|1701|1701.4|1700.8|447
1617781160000|2021-04-07 07:39:20|1701|1700.4|1701|1700.2|1701.4|1700.8|1701|1700.2|770
1617781170000|2021-04-07 07:39:30|1700.6|1700|1700.6|1700|1700.6|1700|1700.6|1700|1334
1617781180000|2021-04-07 07:39:40|1701.4|1700.6|1702|1701.2|1702|1701.4|1701.4|1700.6|896
1617781190000|2021-04-07 07:39:50|1701.6|1701.4|1701.8|1701.2|1701.8|1701.4|1701.6|1701.2|391
1617781200000|2021-04-07 07:40:00|1702.4|1701.8|1702.6|1702|1702.6|1702|1702.4|1701.8|1279
1617781210000|2021-04-07 07:40:10|||||||||200
1617781220000|2021-04-07 07:40:20|1702.2|1701.8|1702.6|1702|1702.6|1702|1702.2|1701.8|1
1617781230000|2021-04-07 07:40:30|1703|1701.8|1703|1702.4|1703|1702.4|1703|1701.8|448
1617781240000|2021-04-07 07:40:40|1702.6|1702|1702.6|1702|1702.6|1702|1702.6|1702|328
1617781250000|2021-04-07 07:40:50|1702.8|1702.2|1703|1702.2|1703|1702.2|1702.8|1702.2|0
1617781260000|2021-04-07 07:41:00|1702.6|1702.4|1702.6|1702|1702.6|1702.4|1702.2|1701.8|644
1617781270000|2021-04-07 07:41:10|1702.4|1701.8|1702.4|1701.8|1702.4|1702|1702.2|1701.8|0
1617781280000|2021-04-07 07:41:20|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|313
1617781290000|2021-04-07 07:41:30|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.4|262
1617781300000|2021-04-07 07:41:40|1703.2|1702.8|1703.4|1702.8|1703.4|1702.8|1703.2|1702.8|301
1617781310000|2021-04-07 07:41:50|1703.8|1703.2|1704|1703.4|1704|1703.4|1703.8|1703.2|257
1617781320000|2021-04-07 07:42:00|1703.8|1703.8|1704|1703.4|1704.2|1703.8|1703.8|1703.4|958
1617781330000|2021-04-07 07:42:10|1703.8|1703|1703.6|1703|1703.8|1703|1703.6|1703|300
1617781340000|2021-04-07 07:42:20|1703.8|1703.4|1704|1703.4|1704|1703.6|1703.8|1703.4|631
1617781350000|2021-04-07 07:42:30|1703.6|1703|1702.8|1702.4|1703.6|1703|1702.8|1702.2|501
1617781360000|2021-04-07 07:42:40|1703.2|1702.6|1703.2|1702.6|1703.4|1702.8|1703|1702.6|1273
1617781370000|2021-04-07 07:42:50|1702.8|1702.4|1703|1702.4|1703|1702.4|1702.4|1701.8|845
1617781380000|2021-04-07 07:43:00|||||||||208
1617781390000|2021-04-07 07:43:10|1702.6|1702.2|1702.2|1701.6|1702.6|1702.2|1702.2|1701.6|610
1617781400000|2021-04-07 07:43:20|1702.4|1701.8|1702.2|1701.8|1702.4|1701.8|1702.2|1701.8|432
1617781410000|2021-04-07 07:43:30|1702|1701.4|1702.8|1702.4|1702.8|1702.4|1702|1701.4|838
1617781420000|2021-04-07 07:43:40|1703|1702.2|1702.8|1702.2|1703|1702.4|1702.6|1702.2|546
1617781430000|2021-04-07 07:43:50|1702.6|1701.8|1702.4|1701.8|1702.6|1702|1702.4|1701.8|719
1617781440000|2021-04-07 07:44:00|1702.6|1701.6|1702.2|1701.6|1702.6|1701.6|1702.2|1701.6|129
1617781450000|2021-04-07 07:44:10|1702.4||1702||1702.4||1702||206
1617781460000|2021-04-07 07:44:20|1702.6|1702|1702.6|1702|1702.6|1702|1702.6|1702|0
1617781470000|2021-04-07 07:44:30|||||||||350
1617781480000|2021-04-07 07:44:40|1702.4|1701.8|1702.2|1701.6|1702.6|1702|1702.2|1701.6|563
1617781490000|2021-04-07 07:44:50|1701.8|1701.2|1702.2|1701.4|1702.2|1701.4|1701.8|1701.2|579
1617781500000|2021-04-07 07:45:00|1702.4|1701.6|1702.4|1701.8|1702.8|1702.2|1702.4|1701.6|819
1617781510000|2021-04-07 07:45:10|1702.6||1702.4||1702.8||1702.4||0
1617781520000|2021-04-07 07:45:20|1702|1701.6|1702.4|1701.6|1702.4|1701.6|1702|1701.6|206
1617781530000|2021-04-07 07:45:30|1702.2||1702||1702.2||1702||0
1617781540000|2021-04-07 07:45:40|1702.2|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|0
1617781550000|2021-04-07 07:45:50|1702|1701.6|1702|1701.6|1702.2|1701.6|1702|1701.6|0
1617781560000|2021-04-07 07:46:00|1701.8|1701.4|1701.8|1701.2|1702|1701.4|1701.8|1701.2|275
1617781570000|2021-04-07 07:46:10|1702|1701.4|1702|1701.4|1702|1701.4|1702|1701.4|205
1617781590000|2021-04-07 07:46:30|1701.8|1701.2|1702|1701.6|1702|1701.6|1701.8|1701.2|601
1617781600000|2021-04-07 07:46:40||1701.4||1701.4||1701.4||1701.4|355
1617781610000|2021-04-07 07:46:50|1702.2|1701.6|1702|1701.6|1702.2|1701.8|1702|1701.6|1241
1617781620000|2021-04-07 07:47:00|1701.6|1701.2|1701.6|1701|1701.6|1701.2|1701.2|1700.6|658
1617781630000|2021-04-07 07:47:10|1701.8|1701.2|1702|1701.6|1702.2|1701.8|1701.8|1701.2|200
1617781640000|2021-04-07 07:47:20|1702.4|1702|1702.4|1701.8|1702.4|1702|1702.4|1701.8|181
1617781650000|2021-04-07 07:47:30||1702||1701.8||1702||1701.8|0
1617781660000|2021-04-07 07:47:40|1702.2|1701.6|1701.8|1701.2|1702.2|1701.6|1701.6|1701.2|660
1617781670000|2021-04-07 07:47:50|1702|1701.4|1702.2|1701.8|1702.2|1701.8|1702|1701.4|18
1617781680000|2021-04-07 07:48:00|1702.4|1702|1702.4|1702|1702.4|1702|1702.2|1701.8|89
1617781690000|2021-04-07 07:48:10|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|294
1617781700000|2021-04-07 07:48:20|1702|1701.6|1701.8|1701.4|1702|1701.6|1701.8|1701.4|350
1617781710000|2021-04-07 07:48:30|1701.6|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|1591
1617781720000|2021-04-07 07:48:40|1701.2|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|1226
1617781740000|2021-04-07 07:49:00|1701.4|1701|1700.6|1700.2|1701.6|1701.2|1700.4|1700.2|4780
1617781750000|2021-04-07 07:49:10|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|2258
1617781760000|2021-04-07 07:49:20|1701.2|1700.8|1701.8|1701.2|1701.8|1701.4|1701.2|1700.8|13039
1617781770000|2021-04-07 07:49:30|1701.6|1701|1701.6|1701.2|1701.6|1701.2|1701.2|1701|2402
1617781780000|2021-04-07 07:49:40|1701.4|1701|1701.4|1701|1701.6|1701.2|1701.2|1701|3052
1617781790000|2021-04-07 07:49:50|1701.2|1700.8|1701.4|1701.2|1701.6|1701.4|1701|1700.8|8944
1617781800000|2021-04-07 07:50:00|1701.2|1701|1700.8|1700.2|1701.2|1701|1700.6|1700.2|4446
1617781810000|2021-04-07 07:50:10|1700.6|1700|1700.8|1700.2|1700.8|1700.2|1700.2|1700|3082
1617781820000|2021-04-07 07:50:20|1700.6|1700.4|1700.8|1700.6|1700.8|1700.6|1700.6|1700.4|1115
1617781840000|2021-04-07 07:50:40|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.4|1700|5083
1617781850000|2021-04-07 07:50:50|1701|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|704
1617781860000|2021-04-07 07:51:00|1700.8|1700.8|1701|1700.8|1701|1700.8|1700.6|1700.4|1004
1617781870000|2021-04-07 07:51:10|1700.8|1700.4|1701|1700.8|1701|1700.8|1700.8|1700.4|4032
1617781880000|2021-04-07 07:51:20|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.4|1700|6272
1617781890000|2021-04-07 07:51:30|1701|1700.6|1701.4|1701.2|1701.8|1701.4|1700.8|1700.6|6950
1617781900000|2021-04-07 07:51:40|1701.6|1701|1701.6|1701.2|1701.6|1701.4|1701.4|1701|861
1617781910000|2021-04-07 07:51:50|1701.4|1701|1701.4|1701|1701.4|1701.2|1701.2|1701|2794
1617781920000|2021-04-07 07:52:00|1701.6|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|350
1617781930000|2021-04-07 07:52:10|1701.8|1701.4|1702.2|1701.8|1702.2|1702|1701.8|1701.4|3702
1617781940000|2021-04-07 07:52:20|1702.4|1702|1702.4|1702.2|1702.8|1702.6|1702.4|1702|3119
1617781950000|2021-04-07 07:52:30|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702|12207
1617781960000|2021-04-07 07:52:40|1702.6|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|1241
1617781970000|2021-04-07 07:52:50|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|4399
1617781980000|2021-04-07 07:53:00|1703||1703.2||1703.2||1703||1200
1617781990000|2021-04-07 07:53:10|1703.4|1703|1703.2|1703|1703.6|1703.2|1703.2|1703|2445
1617782000000|2021-04-07 07:53:20|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|1593
1617782010000|2021-04-07 07:53:30|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|1546
1617782020000|2021-04-07 07:53:40|1702.8|1702.6|1702.6|1702.4|1703|1702.6|1702.6|1702.4|3577
1617782030000|2021-04-07 07:53:50|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|683
1617782040000|2021-04-07 07:54:00|1703|1702.8|1702.8|1702.6|1703.2|1703|1702.8|1702.6|1179
1617782050000|2021-04-07 07:54:10|1703|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.6|1042
1617782060000|2021-04-07 07:54:20|1703||1703||1703||1703||0
1617782070000|2021-04-07 07:54:30|1702.8|1702.6|1703.2|1702.8|1703.2|1703|1702.8|1702.6|1853
1617782080000|2021-04-07 07:54:40|1703||1703||1703||1703||1250
1617782090000|2021-04-07 07:54:50|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1702.8|100
1617782100000|2021-04-07 07:55:00|1703.4|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|1069
1617782110000|2021-04-07 07:55:10|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.2|22693
1617782120000|2021-04-07 07:55:20|1703|1702.8|1703.2|1703|1703.4|1703|1702.6|1702.4|8977
1617782130000|2021-04-07 07:55:30|1703.4|1703.2|1703.4|1703.2|1703.6|1703.4|1703.2|1703|1622
1617782140000|2021-04-07 07:55:40|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|6946
1617782150000|2021-04-07 07:55:50|||||||||300
1617782160000|2021-04-07 07:56:00|1703.2|1703|1702.6|1702.4|1703.2|1703|1702.6|1702.4|3540
1617782170000|2021-04-07 07:56:10|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1701.8|294
1617782180000|2021-04-07 07:56:20|1702.4|1701.8|1701.8|1701.6|1702.4|1701.8|1701.6|1701.4|2755
1617782190000|2021-04-07 07:56:30|1701.6|1701.4|1701|1700.4|1701.6|1701.4|1700.6|1700.2|3032
1617782200000|2021-04-07 07:56:40|1701.2|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.6|1509
1617782210000|2021-04-07 07:56:50|1701|1700.6|1701.2|1700.6|1701.2|1701|1700.8|1700.6|258
1617782220000|2021-04-07 07:57:00|1701|1700.8|1700.4|1700.2|1701|1700.8|1700.4|1700.2|12177
1617782230000|2021-04-07 07:57:10|1700.2|1700|1700.8|1700.6|1700.8|1700.6|1700.2|1700|3207
1617782240000|2021-04-07 07:57:20|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.4|1700.2|683
1617782250000|2021-04-07 07:57:30|1700.6|1700.2|1700|1699.6|1700.6|1700.2|1699.8|1699.6|10729
1617782260000|2021-04-07 07:57:40|1699.8|1699.4|1699.2|1699|1700|1699.6|1699.2|1699|15088
1617782270000|2021-04-07 07:57:50|1699.4|1699.2|1700|1699.8|1700|1699.8|1699.2|1699|1204
1617782280000|2021-04-07 07:58:00|1700.2|1700|1700.8|1700.4|1700.8|1700.4|1700.2|1700|2330
1617782290000|2021-04-07 07:58:10|1700.6|1700.6|1700.4|1700.2|1700.6|1700.6|1700.4|1700.2|595
1617782300000|2021-04-07 07:58:20|1700.2|1700|1699.8|1699.6|1700.2|1700|1699.8|1699.4|1893
1617782320000|2021-04-07 07:58:40|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|501
1617782330000|2021-04-07 07:58:50|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.4|1699.2|2075
1617782340000|2021-04-07 07:59:00|1699.8|1699.6|1700|1699.4|1700.2|1699.8|1699.8|1699.4|1658
1617782350000|2021-04-07 07:59:10|1699.8|1699.2|1699.6|1699.2|1699.8|1699.2|1699.4|1699.2|206
1617782360000|2021-04-07 07:59:20|1699.4|1699|1698.6|1698.4|1699.4|1699|1698.6|1698.4|19731
1617782370000|2021-04-07 07:59:30|1698.8|1698.6|1698.6|1698.4|1698.8|1698.6|1698.6|1698.4|851
1617782380000|2021-04-07 07:59:40|1698.4|1698.2|1697.8|1697.4|1698.6|1698.4|1697.6|1697.4|3958
1617782390000|2021-04-07 07:59:50|1697.6|1697.6|1698.2|1698|1698.4|1698|1697.6|1697.6|2028
1617782400000|2021-04-07 08:00:00|1698.4|1698.2|1698.6|1698.4|1698.6|1698.4|1698|1697.8|1802
1617782410000|2021-04-07 08:00:10|1698.4|1698.2|1698.2|1697.8|1698.4|1698.4|1697.8|1697.4|3448
1617782420000|2021-04-07 08:00:20|1698.4|1698|1697.8|1697.6|1698.4|1698|1697.4|1697.2|7652
1617782430000|2021-04-07 08:00:30|1698|1697.8|1697.6|1697.2|1698.2|1698|1697.6|1697.2|2534
1617782440000|2021-04-07 08:00:40|1697.4|1697|1697.4|1697|1697.4|1697.2|1697|1696.8|3297
1617782450000|2021-04-07 08:00:50|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.8|416
1617782460000|2021-04-07 08:01:00|1697.4|1697|1697.2|1696.8|1697.6|1697.4|1697.2|1696.8|1023
1617782470000|2021-04-07 08:01:10|1697|1697|1697.4|1697.2|1697.4|1697.2|1697|1697|1868
1617782480000|2021-04-07 08:01:20|1697.2|1697|1697|1696.8|1697.2|1697|1697|1696.8|752
1617782490000|2021-04-07 08:01:30|1697.2|1697|1697.2|1696.8|1697.2|1697|1697.2|1696.8|120
1617782500000|2021-04-07 08:01:40|1697|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|1000
1617782510000|2021-04-07 08:01:50|1697|1696.6|1696.8|1696.4|1697|1696.8|1696.6|1696.4|2584
1617782520000|2021-04-07 08:02:00|1697|1696.6|1696.8|1696.6|1697|1696.6|1696.8|1696.4|0
1617782530000|2021-04-07 08:02:10|1696.6|1696.4|1697.2|1696.8|1697.2|1697|1696.6|1696.4|3316
1617782540000|2021-04-07 08:02:20|1697.4|1697|1697.2|1697|1697.4|1697.2|1697.2|1697|1615
1617782550000|2021-04-07 08:02:30|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.2|1697|0
1617782560000|2021-04-07 08:02:40|||||||||500
1617782570000|2021-04-07 08:02:50|1697.2|1697|1697.4|1697|1697.4|1697.2|1697.2|1697|1276
1617782580000|2021-04-07 08:03:00|1697.6|1697.2|1698|1697.6|1698|1697.8|1697.6|1697.2|1275
1617782590000|2021-04-07 08:03:10|1697.8|1697.8|1698.4|1698|1698.4|1698|1697.8|1697.8|45
1617782600000|2021-04-07 08:03:20|1698.6|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|350
1617782610000|2021-04-07 08:03:30|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|1950
1617782620000|2021-04-07 08:03:40|1698.2|1698|1698.4|1698|1698.4|1698|1698.2|1698|838
1617782630000|2021-04-07 08:03:50|1698.2|1697.8|1697.8|1697.6|1698.2|1697.8|1697.8|1697.6|1991
1617782640000|2021-04-07 08:04:00|1698|1697.8|1698.4|1698|1698.4|1698.2|1698|1697.8|369
1617782650000|2021-04-07 08:04:10|1698.2|1698.2|1698.4|1698.2|1698.4|1698.2|1698|1697.8|2971
1617782660000|2021-04-07 08:04:20|1698.6|1698.4|1698.4|1698|1699|1698.6|1698.2|1698|9997
1617782670000|2021-04-07 08:04:30|1698.2|1698.2|1697.8|1697.6|1698.4|1698.2|1697.8|1697.6|4815
1617782680000|2021-04-07 08:04:40|1698|1697.4|1698.2|1697.8|1698.2|1697.8|1698|1697.4|1619
1617782690000|2021-04-07 08:04:50|1698|1698|1698|1697.6|1698.4|1698|1698|1697.6|1959
1617782700000|2021-04-07 08:05:00|1697.6|1697.4|1696.2|1696|1697.6|1697.4|1696.2|1696|40052
1617782710000|2021-04-07 08:05:10|1696.4|1696.2|1695.6|1695.4|1696.4|1696.2|1695.6|1695.2|9871
1617782720000|2021-04-07 08:05:20|1695.8|1695.2|1695.8|1695.4|1696|1695.8|1695.8|1695.2|4924
1617782730000|2021-04-07 08:05:30|1696|1695.6|1696|1695.8|1696|1695.8|1696|1695.6|282
1617782740000|2021-04-07 08:05:40|1695.8|1695.6|1696.4|1696|1696.4|1696.2|1695.8|1695.6|4558
1617782750000|2021-04-07 08:05:50|1696.6|1696.2|1696.6|1696.4|1696.6|1696.4|1696.4|1696|6386
1617782760000|2021-04-07 08:06:00|1696.4|1696.2|1696.4|1696.2|1696.6|1696.4|1696.2|1696|2032
1617782770000|2021-04-07 08:06:10|1696.6|1696.4|1697|1696.6|1697|1696.8|1696.6|1696.4|3397
1617782780000|2021-04-07 08:06:20|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1696.8|1696.6|2064
1617782790000|2021-04-07 08:06:30|1696.8|1696.8|1697.4|1697.2|1697.6|1697.4|1696.8|1696.8|5809
1617782800000|2021-04-07 08:06:40|1697.2|1697|1697.4|1697|1697.4|1697.2|1697.2|1696.8|5001
1617782810000|2021-04-07 08:06:50|1697.6|1697.2|1697.4|1697.2|1697.8|1697.4|1697|1696.8|9486
1617782820000|2021-04-07 08:07:00|1697.2|1697|1697.2|1697|1697.6|1697.4|1697.2|1697|5984
1617782830000|2021-04-07 08:07:10|1697|1696.8|1696|1695.8|1697|1696.8|1696|1695.8|10167
1617782840000|2021-04-07 08:07:20|1695.8|1695.6|1696|1695.6|1696.2|1695.8|1695.6|1695.4|3770
1617782850000|2021-04-07 08:07:30|1695.8|1695.4|1694.6|1694.4|1695.8|1695.4|1694.6|1694.4|10406
1617782860000|2021-04-07 08:07:40|1694.4|1694.2|1694.4|1694|1694.6|1694.4|1694.2|1694|9334
1617782870000|2021-04-07 08:07:50|1694.2|1693.8|1693.2|1693|1694.2|1693.8|1693.2|1693|7342
1617782880000|2021-04-07 08:08:00|1693.4|1693.2|1694.2|1694|1694.2|1694|1693.4|1693.2|2461
1617782890000|2021-04-07 08:08:10|1694|1693.8|1691.8|1691.6|1694.2|1694|1691.2|1691|16368
1617782900000|2021-04-07 08:08:20|1692|1691.4|1691.6|1691.2|1692|1691.8|1691.6|1691.2|1529
1617782910000|2021-04-07 08:08:30|1691.4|1691|1691.2|1691|1691.4|1691.2|1691.2|1690.8|19534
1617782920000|2021-04-07 08:08:40|1691|1690.8|1692|1691.8|1692.2|1692|1690.8|1690.6|9906
1617782930000|2021-04-07 08:08:50|1692.2|1692|1692.4|1692.2|1692.4|1692.2|1691.8|1691.6|2343
1617782940000|2021-04-07 08:09:00|1692.6|1692|1692.4|1692.2|1692.6|1692.2|1692.2|1692|0
1617782950000|2021-04-07 08:09:10|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.4|1692.2|1145
1617782960000|2021-04-07 08:09:20|1692.6|1692.4|1692.2|1691.8|1692.6|1692.4|1692|1691.8|8921
1617782970000|2021-04-07 08:09:30|1692|1692|1692.4|1692|1692.8|1692.4|1692|1691.8|2107
1617782980000|2021-04-07 08:09:40|1692.6|1692.2|1692.2|1692|1692.8|1692.4|1692.2|1692|2691
1617782990000|2021-04-07 08:09:50|1692|1691.8|1690.2|1690|1692|1691.8|1690.2|1690|37511
1617783000000|2021-04-07 08:10:00|1690.4|1690.2|1689.6|1689.2|1690.4|1690.2|1689.6|1689.2|16868
1617783010000|2021-04-07 08:10:10|1689.8|1689.4|1690|1689.8|1690.2|1689.8|1689.4|1689.2|10374
1617783020000|2021-04-07 08:10:20|1690.2|1690|1690.2|1690|1690.4|1690.2|1689.8|1689.6|8257
1617783030000|2021-04-07 08:10:30|1690.4|1690.2|1690.4|1690.2|1690.6|1690.2|1690.4|1690.2|2550
1617783040000|2021-04-07 08:10:40|1690.2|1690|1689|1688.6|1690.4|1690|1688.8|1688.4|54205
1617783050000|2021-04-07 08:10:50|1689.2|1688.8|1689|1688.6|1689.2|1689|1688.8|1688.6|4108
1617783060000|2021-04-07 08:11:00|1689.2|1688.8|1689.6|1689.4|1689.8|1689.4|1689.2|1688.6|1056
1617783070000|2021-04-07 08:11:10|1689.8|1689.6|1689.4|1689.2|1690|1689.8|1689.2|1689|17613
1617783080000|2021-04-07 08:11:20|1689.2|1689|1688.4|1688.2|1689.2|1689.2|1688.4|1688.2|4842
1617783090000|2021-04-07 08:11:30|1688.2|1688|1689|1688.6|1689|1688.6|1688.2|1688|2430
1617783100000|2021-04-07 08:11:40|1688.8|1688.4|1688.4|1688|1689|1688.4|1688.4|1688|811
1617783110000|2021-04-07 08:11:50|1688.6|1688.2|1688.8|1688.6|1688.8|1688.6|1688.4|1688|1307
1617783120000|2021-04-07 08:12:00|1689|1688.8|1688.4|1688.2|1689.4|1689|1688.2|1688|8581
1617783130000|2021-04-07 08:12:10|1688.6|1688.4|1689|1688.6|1689|1688.8|1688.4|1688.2|5635
1617783140000|2021-04-07 08:12:20|1688.8|1688.4|1689|1688.6|1689|1688.8|1688.6|1688.4|2319
1617783150000|2021-04-07 08:12:30|1689.2|1688.8|1689.4|1689|1689.4|1689|1689.2|1688.8|1000
1617783160000|2021-04-07 08:12:40|1689.2|1689.2|1689.6|1689.4|1689.8|1689.4|1689.2|1689.2|1431
1617783170000|2021-04-07 08:12:50|1689.4|1689.2|1689.6|1689.4|1689.6|1689.4|1689.2|1688.8|980
1617783180000|2021-04-07 08:13:00|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.6|1689.4|1174
1617783190000|2021-04-07 08:13:10|1689.6|1689.4|1690.4|1690|1690.4|1690.2|1689.6|1689.4|9556
1617783200000|2021-04-07 08:13:20|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690|1689.8|22927
1617783210000|2021-04-07 08:13:30|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.4|1690|0
1617783220000|2021-04-07 08:13:40|1690.2|1689.8|1689.6|1689.2|1690.2|1689.8|1689.6|1689.2|2215
1617783230000|2021-04-07 08:13:50|1689.8|1689.4|1689.6|1689.4|1689.8|1689.6|1689.6|1689.2|1701
1617783240000|2021-04-07 08:14:00|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|1548
1617783250000|2021-04-07 08:14:10|1689|1688.8|1688.6|1688.4|1689|1688.8|1688.6|1688.4|131
1617783260000|2021-04-07 08:14:20|1688.8|1688.6|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|0
1617783270000|2021-04-07 08:14:30|1689|1688.6|1689.2|1689|1689.4|1689|1689|1688.6|873
1617783280000|2021-04-07 08:14:40|1689.4|1689.2|1689.6|1689|1689.6|1689.2|1689.4|1689|99
1617783290000|2021-04-07 08:14:50|1689.4|1689.2|1690|1689.6|1690|1689.6|1689.4|1689.2|209
1617783300000|2021-04-07 08:15:00|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.8|0
1617783310000|2021-04-07 08:15:10|1690.6|1690.2|1690.6|1690.2|1690.6|1690.2|1690|1689.8|1200
1617783320000|2021-04-07 08:15:20|1690.4|1690|1690.4|1690|1690.4|1690|1690|1689.8|727
1617783330000|2021-04-07 08:15:30|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|212
1617783340000|2021-04-07 08:15:40|1690.2|1689.8|1689.8|1689.6|1690.2|1690|1689.8|1689.6|7279
1617783350000|2021-04-07 08:15:50|1690|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|736
1617783360000|2021-04-07 08:16:00|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.8|3632
1617783370000|2021-04-07 08:16:10|1690|1690|1690.4|1690.2|1690.4|1690.2|1690|1690|2202
1617783380000|2021-04-07 08:16:20|1690.6|1690.4|1691|1690.6|1691|1690.8|1690.6|1690.4|2786
1617783390000|2021-04-07 08:16:30|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.4|995
1617783400000|2021-04-07 08:16:40|1690.6|1690.2|1690.6|1690.2|1690.8|1690.4|1690.2|1690|4448
1617783410000|2021-04-07 08:16:50|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|1308
1617783420000|2021-04-07 08:17:00|1690.6|1690.4|1690.6|1690.2|1690.8|1690.6|1690.6|1690.2|1813
1617783430000|2021-04-07 08:17:10|1690.4|1690.4|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|303
1617783440000|2021-04-07 08:17:20|1690.4|1690|1690|1689.6|1690.4|1690|1689.8|1689.6|5822
1617783450000|2021-04-07 08:17:30|1689.8|1689.8|1690.4|1690.2|1690.4|1690.2|1689.8|1689.8|3879
1617783460000|2021-04-07 08:17:40|1690.6|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.4|441
1617783470000|2021-04-07 08:17:50|1690.6|1690.2|1690.6|1690.2|1690.8|1690.2|1690.4|1690|135
1617783480000|2021-04-07 08:18:00|1690.8|1690.4|1691.2|1690.8|1691.2|1691|1690.8|1690.4|151
1617783490000|2021-04-07 08:18:10|1691|1690.6|1690.8|1690.4|1691|1690.8|1690.6|1690.4|2213
1617783500000|2021-04-07 08:18:20|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690|1000
1617783510000|2021-04-07 08:18:30|1690.4|1690|1690|1689.6|1690.4|1690|1689.6|1689.4|10047
1617783520000|2021-04-07 08:18:40|1689.8|1689.8|1690|1689.6|1690.2|1689.8|1689.6|1689.4|9198
1617783530000|2021-04-07 08:18:50|1690.2|1689.8|1690|1689.8|1690.2|1690|1689.8|1689.4|2661
1617783540000|2021-04-07 08:19:00|1689.8|1689.6|1690|1689.6|1690|1689.8|1689.8|1689.6|900
1617783550000|2021-04-07 08:19:10|1689.8|1689.8|1690|1689.6|1690|1689.8|1689.8|1689.6|1244
1617783560000|2021-04-07 08:19:20|1690.2|1689.8|1690|1689.8|1690.2|1690|1689.8|1689.6|4803
1617783570000|2021-04-07 08:19:30|1690.2|1690|1689.6|1689.2|1690.2|1690|1689.6|1689.2|1361
1617783580000|2021-04-07 08:19:40|1689.4|1689|1689.2|1689|1689.6|1689.2|1689.2|1689|2413
1617783590000|2021-04-07 08:19:50|1689|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|1220
1617783600000|2021-04-07 08:20:00|1688.8|1688.8|1690|1689.6|1690|1689.8|1688.8|1688.6|3900
1617783610000|2021-04-07 08:20:10|1689.8|1689.4|1689.6|1689.4|1690|1689.6|1689.6|1689.4|675
1617783620000|2021-04-07 08:20:20|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.4|215
1617783630000|2021-04-07 08:20:30|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|633
1617783640000|2021-04-07 08:20:40||1689.6||1689.6||1689.6||1689.4|0
1617783650000|2021-04-07 08:20:50|1690|1689.8|1691.2|1690.8|1691.2|1690.8|1690|1689.8|1921
1617783660000|2021-04-07 08:21:00|1691.4|1691|1691.2|1690.8|1691.4|1691|1691.2|1690.8|1945
1617783670000|2021-04-07 08:21:10|1691|1691|1691|1690.6|1691.2|1691|1690.8|1690.4|1344
1617783680000|2021-04-07 08:21:20|1690.8|1690.8|1690.4|1690.2|1690.8|1690.8|1690.4|1690.2|920
1617783690000|2021-04-07 08:21:30|1690.2|1690|1690.2|1689.8|1690.2|1690|1690|1689.8|7373
1617783700000|2021-04-07 08:21:40|1690|1690|1690.6|1690.2|1690.6|1690.4|1689.8|1689.6|2964
1617783710000|2021-04-07 08:21:50|1690.4|1690|1690.6|1690.2|1690.6|1690.2|1690|1689.8|598
1617783720000|2021-04-07 08:22:00|1690.4|1690.4|1690.2|1689.8|1691|1690.6|1690.2|1689.8|2845
1617783730000|2021-04-07 08:22:10|1690|1690|1689.4|1689.2|1690|1690|1689.4|1689.2|6023
1617783740000|2021-04-07 08:22:20|1689.2|1689|1689.2|1689|1689.4|1689.2|1689|1688.8|2242
1617783750000|2021-04-07 08:22:30|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689.2|1689|350
1617783760000|2021-04-07 08:22:40|1689|1688.8|1688.4|1688.2|1689|1688.8|1688.4|1688.2|11028
1617783770000|2021-04-07 08:22:50|1688.6|1688.4|1688.6|1688.4|1689|1688.6|1688.4|1688.2|1303
1617783780000|2021-04-07 08:23:00|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|929
1617783790000|2021-04-07 08:23:10|1688.8|1688.4|1689|1688.6|1689.2|1688.8|1688.8|1688.4|2183
1617783800000|2021-04-07 08:23:20|1688.8|1688.8|1689|1688.4|1689|1688.8|1688.8|1688.4|1000
1617783810000|2021-04-07 08:23:30|1689.2|1688.6|1689|1688.8|1689.4|1689.2|1688.8|1688.6|3661
1617783820000|2021-04-07 08:23:40|1688.8|1688.6|1688.4|1688|1688.8|1688.6|1688.2|1688|9865
1617783830000|2021-04-07 08:23:50|1688.2|1688.2|1687.4|1687|1688.2|1688.2|1687.4|1687|11046
1617783840000|2021-04-07 08:24:00|1687.6|1687.2|1687.4|1687|1687.6|1687.4|1687.2|1687|2972
1617783850000|2021-04-07 08:24:10|1687.2|1687.2|1687|1686.8|1687.2|1687.2|1687|1686.8|3392
1617783860000|2021-04-07 08:24:20|1686.8|1686.6|1686.6|1686.4|1687.2|1686.8|1686.6|1686.4|6681
1617783870000|2021-04-07 08:24:30|1686.8|1686.6|1686.2|1686|1687|1686.8|1686.2|1686|1318
1617783880000|2021-04-07 08:24:40|1686|1685.8|1685.4|1685.2|1686.2|1685.8|1685.2|1685|6597
1617783890000|2021-04-07 08:24:50|1685.2|1685|1685.4|1685.2|1685.6|1685.4|1685.2|1685|4812
1617783900000|2021-04-07 08:25:00|1685.2|1685|1684.4|1684|1685.6|1685.4|1684.4|1684|31497
1617783910000|2021-04-07 08:25:10|1684.2|1683.8|1684.2|1683.8|1684.2|1684|1684|1683.6|11076
1617783920000|2021-04-07 08:25:20|1684.4|1684|1684.4|1684|1684.6|1684.2|1684.2|1683.8|602
1617783930000|2021-04-07 08:25:30|1684.2|1684.2|1684.6|1684.2|1684.8|1684.4|1684.2|1684.2|929
1617783940000|2021-04-07 08:25:40|1684.8|1684.4|1685.2|1684.8|1685.4|1685|1684.8|1684.4|544
1617783950000|2021-04-07 08:25:50|1685.4|1685|1685.4|1685|1685.4|1685.2|1685.2|1684.8|0
1617783960000|2021-04-07 08:26:00|1685.2|1685.2|1685|1684.8|1685.2|1685.2|1685|1684.8|1062
1617783970000|2021-04-07 08:26:10|1685.2|1685|1685.4|1685|1685.4|1685.2|1685.2|1684.8|100
1617783980000|2021-04-07 08:26:20|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|1130
1617783990000|2021-04-07 08:26:30|1685.8|1685.4|1685.8|1685.6|1686|1685.6|1685.8|1685.4|970
1617784000000|2021-04-07 08:26:40|1686|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|350
1617784010000|2021-04-07 08:26:50|1685.8|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|350
1617784020000|2021-04-07 08:27:00|1685.8|1685.8|1686.2|1685.8|1686.2|1686|1685.8|1685.8|709
1617784030000|2021-04-07 08:27:10|1686.4|1686|1686|1685.8|1686.4|1686|1686|1685.8|779
1617784040000|2021-04-07 08:27:20|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|1247
1617784050000|2021-04-07 08:27:30|1686|1685.8|1686.6|1686.2|1686.6|1686.2|1686|1685.8|953
1617784060000|2021-04-07 08:27:40|1686.4|1686.4|1686.6|1686.2|1686.8|1686.4|1686.4|1686.2|920
1617784070000|2021-04-07 08:27:50|1686.8|1686.4|1687.4|1686.8|1687.4|1687|1686.6|1686.2|4073
1617784080000|2021-04-07 08:28:00|1687.6|1687|1687.8|1687.6|1688.2|1688|1687.6|1687|2626
1617784090000|2021-04-07 08:28:10|1688|1687.8|1688|1687.8|1688|1687.8|1687.8|1687.4|2265
1617784100000|2021-04-07 08:28:20|1687.8|1687.6|1688.4|1688|1688.4|1688.2|1687.8|1687.4|702
1617784110000|2021-04-07 08:28:30|1688.6|1688.2|1688.4|1688.2|1688.8|1688.4|1688.4|1688.2|208
1617784120000|2021-04-07 08:28:40|1688.6|1688.4|1688.8|1688.2|1688.8|1688.4|1688.6|1688.2|100
1617784130000|2021-04-07 08:28:50|1689|1688.4|1688.6|1688.2|1689|1688.6|1688.4|1688.2|2339
1617784140000|2021-04-07 08:29:00|1688.4|1688.4|1688.6|1688.4|1688.6|1688.4|1688.4|1688.2|638
1617784150000|2021-04-07 08:29:10|1688.8|1688.6|1689.2|1688.8|1689.4|1689|1688.8|1688.6|878
1617784170000|2021-04-07 08:29:30|1689.4|1689|1689.4|1689|1689.4|1689|1689|1688.6|1651
1617784190000|2021-04-07 08:29:50|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.4|1689|762
1617784200000|2021-04-07 08:30:00|1689.2|1688.8|1689|1688.8|1689.4|1689.2|1688.8|1688.6|1600
1617784210000|2021-04-07 08:30:10|1688.8|1688.6|1688.2|1688|1688.8|1688.6|1688.2|1688|2279
1617784220000|2021-04-07 08:30:20|1688|1687.8|1688.2|1687.8|1688.2|1688|1687.8|1687.6|1465
1617784230000|2021-04-07 08:30:30|1688.4|1688|1688.8|1688.2|1688.8|1688.4|1688.4|1688|3509
1617784250000|2021-04-07 08:30:50|1688.6|1688|1688.6|1688.2|1688.6|1688.2|1688|1687.8|3131
1617784260000|2021-04-07 08:31:00|1688.8|1688.4|1689.2|1688.8|1689.4|1689|1688.8|1688.4|2355
1617784270000|2021-04-07 08:31:10|1689.4|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|5324
1617784280000|2021-04-07 08:31:20|1689.8|1689.4|1689.6|1689.4|1690|1689.8|1689.6|1689.4|2912
1617784290000|2021-04-07 08:31:30|1689.4|1689.2|1689.4|1689.2|1689.4|1689.2|1689.2|1689|469
1617784300000|2021-04-07 08:31:40|1689.2|1689|1689.4|1689|1689.4|1689|1689.2|1689|0
1617784310000|2021-04-07 08:31:50|1689.2|1688.8|1689.4|1689|1689.4|1689|1689|1688.8|1290
1617784320000|2021-04-07 08:32:00|1689.6|1689.2|1690|1689.6|1690.4|1690.2|1689.6|1689.2|4855
1617784330000|2021-04-07 08:32:10|1689.8|1689.4|1689.2|1689|1689.8|1689.4|1689.2|1689|383
1617784340000|2021-04-07 08:32:20|1689.4|1689.2|1689.2|1688.8|1689.4|1689.2|1689.2|1688.6|647
1617784350000|2021-04-07 08:32:30|1689|1689|1689|1688.6|1689|1689|1688.8|1688.4|2700
1617784360000|2021-04-07 08:32:40||1688.8||1688.6||1688.8||1688.6|1000
1617784370000|2021-04-07 08:32:50|1688.8|1688.4|1688.2|1688|1689|1688.8|1688.2|1688|3004
1617784380000|2021-04-07 08:33:00|1688.4|1688.2|1688.2|1687.8|1688.4|1688.2|1687.8|1687.6|4438
1617784390000|2021-04-07 08:33:10|1688|1687.6|1688|1687.6|1688|1687.8|1688|1687.6|178
1617784400000|2021-04-07 08:33:20|1687.8|1687.4|1688|1687.8|1688|1687.8|1687.8|1687.4|208
1617784410000|2021-04-07 08:33:30|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.4|585
1617784420000|2021-04-07 08:33:40|1687.8|1687.4|1687.8|1687.6|1688|1687.6|1687.6|1687.4|350
1617784430000|2021-04-07 08:33:50||1687.4||1687.6||1687.6||1687.4|0
1617784440000|2021-04-07 08:34:00|1688|1687.8|1688.6|1688.4|1688.8|1688.4|1688|1687.6|6543
1617784450000|2021-04-07 08:34:10|1688.8|1688.2|1688.6|1688.4|1688.8|1688.6|1688.6|1688.2|3699
1617784460000|2021-04-07 08:34:20|1688.8|1688.2|1688.8|1688.6|1689|1688.8|1688.8|1688.2|2480
1617784470000|2021-04-07 08:34:30|1689|1688.8|1689|1688.6|1689|1688.8|1689|1688.6|1161
1617784480000|2021-04-07 08:34:40|1688.6|1688.4|1688.6|1688.2|1688.8|1688.6|1688.6|1688.2|2234
1617784490000|2021-04-07 08:34:50|1688.4|1688.4|1688.4|1688|1688.4|1688.4|1688.4|1688|213
1617784500000|2021-04-07 08:35:00|1688.6|1688.2|1689.6|1689.4|1689.8|1689.4|1688.6|1688.2|5207
1617784510000|2021-04-07 08:35:10|1689.8|1689.6|1689.4|1689.2|1690|1689.6|1689.4|1689.2|888
1617784520000|2021-04-07 08:35:20|1689.6|1689.4|1689.2|1689|1689.6|1689.4|1689.2|1688.8|2223
1617784530000|2021-04-07 08:35:30|1689|1688.8|1689.2|1688.6|1689.6|1689.2|1688.8|1688.4|4851
1617784540000|2021-04-07 08:35:40|1689|1688.4|1688.4|1688|1689|1688.4|1688.2|1688|1582
1617784550000|2021-04-07 08:35:50|1688.6|1688.4|1688.8|1688.4|1689|1688.6|1688.4|1688.4|2527
1617784560000|2021-04-07 08:36:00|1688.6|1688.6|1688.6|1688.4|1688.6|1688.6|1688.4|1688|2466
1617784570000|2021-04-07 08:36:10|1688.4|1688.2|1688.4|1688|1688.6|1688.4|1688.4|1688|649
1617784580000|2021-04-07 08:36:20|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.6|900
1617784590000|2021-04-07 08:36:30|1688.4|1688|1688.6|1688.4|1689|1688.6|1688.4|1688|1390
1617784600000|2021-04-07 08:36:40|1688.8|1688.6|1688.4|1688|1689|1688.8|1688.2|1688|593
1617784610000|2021-04-07 08:36:50|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.4|1688|0
1617784630000|2021-04-07 08:37:10|1688.4|1688|1688.8|1688.2|1688.8|1688.2|1688.4|1688|0
1617784640000|2021-04-07 08:37:20|1689|1688.4|1688.8|1688.4|1689|1688.6|1688.8|1688.4|0
1617784650000|2021-04-07 08:37:30|1689|1688.6|1688.8|1688.4|1689|1688.6|1688.6|1688.4|350
1617784660000|2021-04-07 08:37:40|1688.6|1688.6|1689|1688.8|1689.2|1689|1688.6|1688.4|1850
1617784670000|2021-04-07 08:37:50|1689.2|1689|1689.4|1689|1689.4|1689.2|1689.2|1688.8|1174
1617784680000|2021-04-07 08:38:00|1689.2|1689.2|1689.8|1689.4|1689.8|1689.6|1689.2|1689.2|3234
1617784690000|2021-04-07 08:38:10|1689.6|1689.2|1689.4|1689.2|1689.8|1689.4|1689.4|1689.2|1058
1617784700000|2021-04-07 08:38:20|1689.6|1689.4|1689.8|1689.4|1690|1689.6|1689.4|1689.2|10596
1617784710000|2021-04-07 08:38:30|1690|1689.6|1690.2|1690|1690.2|1690|1689.8|1689.4|7249
1617784720000|2021-04-07 08:38:40|1690|1689.8|1690.2|1689.8|1690.6|1690.2|1690|1689.8|1452
1617784730000|2021-04-07 08:38:50|1690|1690|1689.8|1689.4|1690|1690|1689.6|1689.4|1300
1617784740000|2021-04-07 08:39:00|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.8|1689.4|168
1617784750000|2021-04-07 08:39:10|1689.6|1689.6|1689.4|1689.2|1689.8|1689.6|1689.4|1689.2|0
1617784760000|2021-04-07 08:39:20|1689.2|1689|1689.4|1689.2|1689.4|1689.2|1688.8|1688.6|1892
1617784770000|2021-04-07 08:39:30|1689.2|1689|1689.2|1688.8|1689.4|1689|1689.2|1688.8|350
1617784780000|2021-04-07 08:39:40|1689|1689|1688.8|1688.6|1689|1689|1688.8|1688.6|774
1617784790000|2021-04-07 08:39:50|1688.6|1688.4|1688.6|1688.2|1688.8|1688.6|1688.2|1688|1089
1617784800000|2021-04-07 08:40:00|1688.8|1688.4|1688.6|1688.4|1688.8|1688.4|1688.6|1688.4|1
1617784810000|2021-04-07 08:40:10|1688.8|1688.6|1688.6|1688.4|1688.8|1688.6|1688.6|1688.4|1649
1617784820000|2021-04-07 08:40:20|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688|1687.6|4373
1617784830000|2021-04-07 08:40:30|1688.8|1688.4|1688.8|1688.4|1688.8|1688.6|1688.6|1688.4|210
1617784840000|2021-04-07 08:40:40|1689|1688.6|1689.2|1688.8|1689.2|1688.8|1689|1688.6|1074
1617784850000|2021-04-07 08:40:50|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.4|1689|0
1617784860000|2021-04-07 08:41:00|1689.2|1689.2|1689|1688.6|1689.2|1689.2|1689|1688.6|268
1617784870000|2021-04-07 08:41:10|1688.8|1688.8|1688.8|1688.4|1688.8|1688.8|1688.6|1688.4|117
1617784880000|2021-04-07 08:41:20|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.4|1688|208
1617784890000|2021-04-07 08:41:30|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688|1687.8|135
1617784900000|2021-04-07 08:41:40|1689|1688|1688.6|1688.2|1689|1688.6|1688.6|1688|25350
1617784910000|2021-04-07 08:41:50|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.8|1688.4|0
1617784920000|2021-04-07 08:42:00|1688.6|1688.4|1689.2|1688.6|1689.2|1689|1688.6|1688.4|13458
1617784930000|2021-04-07 08:42:10|1689|1688.8|1688.4|1688|1689|1688.8|1688.4|1688|1230
1617784940000|2021-04-07 08:42:20|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.6|80
1617784950000|2021-04-07 08:42:30||1687.4||1687.4||1687.4||1687.2|0
1617784960000|2021-04-07 08:42:40|1687.8|1687.2|1686.8|1686.6|1687.8|1687.2|1686.8|1686.4|4831
1617784970000|2021-04-07 08:42:50|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.4|771
1617784980000|2021-04-07 08:43:00|1687.2|1687|1686.8|1686.4|1687.4|1687.2|1686.6|1686.4|6858
1617784990000|2021-04-07 08:43:10|1686.6|1686.6|1686.6|1686.2|1686.6|1686.6|1686.4|1686.2|1492
1617785000000|2021-04-07 08:43:20|1686.8|1686.4|1687.2|1686.8|1687.2|1687|1686.6|1686.2|3540
1617785010000|2021-04-07 08:43:30|1687|1687|1687.8|1687.6|1687.8|1687.6|1687|1686.8|3900
1617785020000|2021-04-07 08:43:40|1688|1687.8|1688.2|1687.8|1688.4|1688|1687.8|1687.8|4235
1617785030000|2021-04-07 08:43:50|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|36
1617785040000|2021-04-07 08:44:00|1688.2|1688.2|1687.8|1687.4|1688.2|1688.2|1687.8|1687.4|4988
1617785050000|2021-04-07 08:44:10|1688|1687.6|1687.8|1687.4|1688|1687.6|1687.4|1687.2|1422
1617785060000|2021-04-07 08:44:20|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|350
1617785070000|2021-04-07 08:44:30|1687.4|1687|1686.8|1686.4|1687.4|1687|1686.6|1686.4|5409
1617785080000|2021-04-07 08:44:40|1686.6|1686.6|1687.2|1686.8|1687.2|1687|1686.6|1686.6|2689
1617785090000|2021-04-07 08:44:50|1687|1686.6|1687|1686.4|1687|1686.6|1686.8|1686.4|0
1617785100000|2021-04-07 08:45:00|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|0
1617785110000|2021-04-07 08:45:10|1686.6|1686.2|1687.2|1686.8|1687.2|1687|1686.4|1686.2|4652
1617785120000|2021-04-07 08:45:20|1687.4|1686.6|1687.4|1687|1687.6|1687.2|1687.4|1686.6|1192
1617785130000|2021-04-07 08:45:30|1687.6|1687.2|1687.4|1687.2|1687.6|1687.4|1687.4|1687.2|1266
1617785140000|2021-04-07 08:45:40|1687.2|1687|1687.4|1687|1687.6|1687.4|1687.2|1687|812
1617785150000|2021-04-07 08:45:50|1687.6|1687.2|1687.8|1687.4|1688|1687.8|1687.4|1687.2|2548
1617785160000|2021-04-07 08:46:00|1688|1687.6|1687.8|1687.4|1688|1687.8|1687.6|1687.4|6535
1617785180000|2021-04-07 08:46:20|1687.6|1687.2|1687.4|1687|1687.6|1687.4|1687.2|1687|773
1617785190000|2021-04-07 08:46:30|1687.6||1687.4||1687.6||1687.4||500
1617785200000|2021-04-07 08:46:40|1688|1687.2|1688|1687.6|1688|1687.8|1687.8|1687.2|24600
1617785210000|2021-04-07 08:46:50|1688.2|1687.8|1688.2|1687.8|1688.4|1688|1688.2|1687.8|586
1617785220000|2021-04-07 08:47:00|1688|1687.6|1687.8|1687.4|1688|1687.8|1687.8|1687.4|306
1617785230000|2021-04-07 08:47:10|1687.6|1687.6|1687.6|1687.2|1687.6|1687.6|1687.4|1687|908
1617785240000|2021-04-07 08:47:20|1687.4|1687|1687.2|1687|1687.4|1687|1687.2|1687|0
1617785250000|2021-04-07 08:47:30|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|1610
1617785260000|2021-04-07 08:47:40|1686.6|1686.4|1686.6|1686.4|1686.8|1686.4|1686.4|1686.2|1954
1617785270000|2021-04-07 08:47:50|1686.8|1686.6|1687|1686.8|1687.2|1686.8|1686.8|1686.6|1534
1617785280000|2021-04-07 08:48:00|1686.8|1686.6|1686.6|1686.4|1686.8|1686.8|1686.4|1686.2|1717
1617785290000|2021-04-07 08:48:10|1686.4|1686.2|1686.4|1686.2|1686.6|1686.4|1686.4|1686|909
1617785300000|2021-04-07 08:48:20|1686.6||1686.6||1686.6||1686.4||39
1617785310000|2021-04-07 08:48:30||1686.4||1686.4||1686.4||1686.2|0
1617785320000|2021-04-07 08:48:40|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.4|1979
1617785330000|2021-04-07 08:48:50|1686.8|1686.4|1687|1686.6|1687|1686.8|1686.8|1686.4|209
1617785340000|2021-04-07 08:49:00|1687.2|1686.8|1687|1686.6|1687.2|1686.8|1687|1686.6|3500
1617785350000|2021-04-07 08:49:10|1686.8|1686.8|1687.2|1686.6|1687.2|1686.8|1686.8|1686.6|200
1617785360000|2021-04-07 08:49:20|1687|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.2|2527
1617785370000|2021-04-07 08:49:30|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|406
1617785380000|2021-04-07 08:49:40|1686.6|1686.4|1686.6|1686.4|1686.6|1686.6|1686.6|1686.4|1000
1617785390000|2021-04-07 08:49:50|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|658
1617785400000|2021-04-07 08:50:00|1687|1686.8|1687|1686.6|1687.4|1687.2|1686.8|1686.6|971
1617785410000|2021-04-07 08:50:10|1686.8|1686.8|1686.8|1686.6|1686.8|1686.8|1686.8|1686.6|0
1617785420000|2021-04-07 08:50:20|1686.6|1686.4|1686.6|1686.2|1686.6|1686.4|1686.4|1686|1323
1617785430000|2021-04-07 08:50:30|1686.4|1686|1686.6|1686.4|1686.8|1686.6|1686.4|1686|1115
1617785440000|2021-04-07 08:50:40|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|201
1617785450000|2021-04-07 08:50:50|1686.6|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|1638
1617785460000|2021-04-07 08:51:00|1686.8|1686.6|1686.8|1686.6|1687|1686.8|1686.8|1686.6|1159
1617785470000|2021-04-07 08:51:10|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|1302
1617785480000|2021-04-07 08:51:20|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|298
1617785490000|2021-04-07 08:51:30|1686.8|1686.6|1687.4|1687|1687.4|1687.2|1686.8|1686.6|1103
1617785500000|2021-04-07 08:51:40|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.8|1000
1617785510000|2021-04-07 08:51:50|1687.6|1687.2|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|853
1617785520000|2021-04-07 08:52:00|1687.8||1687.6||1687.8||1687.6||0
1617785530000|2021-04-07 08:52:10|1687.8|1687.4|1687|1686.8|1687.8|1687.4|1687|1686.8|1935
1617785540000|2021-04-07 08:52:20|1687.2|1687|1687|1686.8|1687.2|1687|1686.8|1686.6|884
1617785550000|2021-04-07 08:52:30|1686.8|1686.6|1686.4|1686.2|1686.8|1686.6|1686.4|1686.2|594
1617785560000|2021-04-07 08:52:40|1686.6|1686.4|1686.8|1686.6|1686.8|1686.6|1686.4|1686.4|2258
1617785570000|2021-04-07 08:52:50|1686.6|1686.4|1686.4|1686.2|1686.6|1686.6|1686.4|1686.2|2275
1617785580000|2021-04-07 08:53:00|1686.2|1686|1686|1685.6|1686.6|1686.2|1685.8|1685.4|10017
1617785590000|2021-04-07 08:53:10|1685.8|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|601
1617785600000|2021-04-07 08:53:20|1685.8|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.8|0
1617785610000|2021-04-07 08:53:30|1685.8|1685.6|1685.8|1685.6|1685.8|1685.8|1685.8|1685.6|1002
1617785630000|2021-04-07 08:53:50|1685.6|1685.4|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|587
1617785640000|2021-04-07 08:54:00|1686|1685.8|1687|1686.6|1687.4|1687|1686|1685.6|2721
1617785650000|2021-04-07 08:54:10|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|0
1617785660000|2021-04-07 08:54:20|1687|1686.6|1686.6|1686.2|1687|1686.6|1686.4|1686|2049
1617785670000|2021-04-07 08:54:30|1686.4|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|200
1617785680000|2021-04-07 08:54:40||1686||1685.8||1686||1685.8|0
1617785690000|2021-04-07 08:54:50||1686||1686||1686||1686|0
1617785700000|2021-04-07 08:55:00|1686.2|1686.2|1686.2|1685.8|1686.4|1686.2|1686|1685.8|3108
1617785710000|2021-04-07 08:55:10||1686||1685.8||1686||1685.8|0
1617785720000|2021-04-07 08:55:20|1686.4|1686|1686.4|1686|1686.4|1686|1686.4|1685.8|0
1617785730000|2021-04-07 08:55:30|1686.6|1685.8|1686.4|1686|1686.8|1686.6|1686.4|1685.8|2723
1617785740000|2021-04-07 08:55:40|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|1853
1617785750000|2021-04-07 08:55:50|1687|1686.6|1687|1686.6|1687.2|1686.8|1686.8|1686.6|373
1617785760000|2021-04-07 08:56:00|1686.8|1686.8|1687.2|1686.6|1687.2|1686.8|1686.8|1686.4|450
1617785770000|2021-04-07 08:56:10|1687||1687||1687||1687||0
1617785780000|2021-04-07 08:56:20|1686.8|1686.4|1686|1685.6|1686.8|1686.6|1685.8|1685.6|2913
1617785790000|2021-04-07 08:56:30|1686.2|1685.8|1686.2|1685.8|1686.2|1686|1686|1685.6|2052
1617785800000|2021-04-07 08:56:40|1686.4|1686|1686.4|1686|1686.8|1686.4|1686.4|1686|1110
1617785810000|2021-04-07 08:56:50|1686.6|1685.8|1686.6|1686.2|1686.6|1686.2|1686.6|1685.8|0
1617785820000|2021-04-07 08:57:00|1686.4|1686|1686.2|1685.8|1686.4|1686|1686.2|1685.8|0
1617785830000|2021-04-07 08:57:10|1686|1685.6|1685.8|1685.6|1686|1685.8|1685.8|1685.4|2710
1617785840000|2021-04-07 08:57:20|1686|1685.8|1685.8|1685.4|1686|1685.8|1685.6|1685.4|4234
1617785850000|2021-04-07 08:57:30|1685.6|1685.2|1686.2|1685.8|1686.4|1685.8|1685.6|1685.2|4939
1617785860000|2021-04-07 08:57:40|1686|1686|1685.8|1685.4|1686.2|1686|1685.6|1685.4|5404
1617785870000|2021-04-07 08:57:50|1685.6|1685.6|1685.6|1685.4|1685.8|1685.6|1685.4|1685.2|6835
1617785880000|2021-04-07 08:58:00|1685.8|1685.2|1685.8|1685.6|1685.8|1685.6|1685.6|1685.2|1484
1617785890000|2021-04-07 08:58:10|1685.6|1685.4|1684.8|1684.6|1685.6|1685.4|1684.8|1684.6|41330
1617785900000|2021-04-07 08:58:20|1684.6|1684.4|1685.4|1685|1685.4|1685|1684.6|1684.4|5162
1617785910000|2021-04-07 08:58:30|1685.2|1684.8|1685|1684.8|1685.2|1684.8|1684.8|1684.6|2580
1617785920000|2021-04-07 08:58:40|1685.2|1685|1684.8|1684.6|1685.4|1685|1684.8|1684.6|1077
1617785930000|2021-04-07 08:58:50|1685|1684.8|1684.8|1684.6|1685|1684.8|1684.6|1684.4|5035
1617785940000|2021-04-07 08:59:00|1685|1684.8|1685.2|1684.8|1685.2|1685|1684.8|1684.6|2604
1617785950000|2021-04-07 08:59:10|1685.4|1685|1685.4|1685|1685.4|1685.2|1685|1684.8|1957
1617785960000|2021-04-07 08:59:20|1685.6|1685.2|1686.2|1685.6|1686.2|1685.8|1685.4|1685|3162
1617785980000|2021-04-07 08:59:40|1686|1685.8|1685.8|1685.4|1686|1685.8|1685.6|1685.4|1626
1617785990000|2021-04-07 08:59:50|1686.2|1685.6|1686.4|1686|1686.4|1686|1686.2|1685.6|3574
1617786000000|2021-04-07 09:00:00|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.2|1686|1741
1617786010000|2021-04-07 09:00:10|1686.4|1686.4|1686.6|1686.4|1686.6|1686.4|1686.4|1686.2|550
1617786020000|2021-04-07 09:00:20|1686.4|1686.2|1686.6|1686.4|1686.8|1686.4|1686.4|1686|124
1617786030000|2021-04-07 09:00:30|1686.8|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.2|1070
1617786040000|2021-04-07 09:00:40|1686.4|1686.2|1687.2|1686.8|1687.2|1687|1686.4|1686.2|1270
1617786050000|2021-04-07 09:00:50|1687.4|1687|1687.6|1687.4|1687.6|1687.4|1687.4|1686.8|558
1617786060000|2021-04-07 09:01:00||1687.2||1687.2||1687.4||1687.2|0
1617786070000|2021-04-07 09:01:10|1687.4|1687.4|1687.4|1687.2|1687.6|1687.4|1687.4|1687.2|200
1617786080000|2021-04-07 09:01:20|1687.6|1687.4|1687.6|1687.2|1688|1687.6|1687.6|1687.2|10
1617786090000|2021-04-07 09:01:30|1687.4|1687|1687|1686.8|1687.4|1687.2|1687|1686.8|1022
1617786100000|2021-04-07 09:01:40|1687.2|1687|1687.2|1687|1687.2|1687|1687|1687|0
1617786110000|2021-04-07 09:01:50|1687.4|1687.2|1688|1687.6|1688|1687.8|1687.4|1687.2|927
1617786120000|2021-04-07 09:02:00|1687.8|1687.4|1687.8|1687.4|1688|1687.8|1687.8|1687.4|0
1617786130000|2021-04-07 09:02:10|1688|1687.6|1687.6|1687.4|1688|1687.6|1687.6|1687.4|993
1617786140000|2021-04-07 09:02:20|1687.8|1687.2|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|800
1617786150000|2021-04-07 09:02:30|1687.6|1687.2|1687.6|1687.2|1687.8|1687.2|1687.4|1687|0
1617786160000|2021-04-07 09:02:40|1687.4|1687.4|1687.4|1686.8|1687.6|1687.4|1687.2|1686.8|427
1617786170000|2021-04-07 09:02:50|1687.2|1687|1687.4|1687.2|1687.6|1687.4|1687.2|1687|2500
1617786180000|2021-04-07 09:03:00|1687.6|1687|1687.4|1687|1687.6|1687|1687.2|1687|1067
1617786190000|2021-04-07 09:03:10|1687.6|1687.2|1687.8|1687.4|1688|1687.8|1687.6|1687|2038
1617786200000|2021-04-07 09:03:20|1688|1687.6|1688|1687.8|1688|1687.8|1688|1687.4|0
1617786210000|2021-04-07 09:03:30|||||||||97
1617786220000|2021-04-07 09:03:40|1688.2|1687.6|1687.4|1687|1688.2|1687.8|1687.4|1687|6840
1617786230000|2021-04-07 09:03:50|1687.2|1687.2|1687.2|1687|1687.2|1687.2|1687.2|1687|0
1617786240000|2021-04-07 09:04:00|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1687|3150
1617786250000|2021-04-07 09:04:10|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687|1565
1617786260000|2021-04-07 09:04:20|1687.4|1687|1687.2|1687|1687.4|1687.2|1687.2|1687|921
1617786290000|2021-04-07 09:04:50|1687|1686.8|1687.2|1687|1687.2|1687|1687|1686.8|782
1617786300000|2021-04-07 09:05:00|1687.4|1686.8|1687.6|1687.2|1687.8|1687.6|1687.4|1686.8|2763
1617786310000|2021-04-07 09:05:10||1687.4||1687.4||1687.4||1687.2|0
1617786320000|2021-04-07 09:05:20|1687.4|1687.2|1687|1686.6|1687.4|1687.2|1686.6|1686.4|2365
1617786330000|2021-04-07 09:05:30|1686.8|1686.8|1687.2|1686.6|1687.2|1686.8|1686.8|1686.6|658
1617786340000|2021-04-07 09:05:40|1687|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.4|0
1617786350000|2021-04-07 09:05:50|1686.6|1686.2|1686.6|1686.4|1686.6|1686.4|1686.6|1686.2|1498
1617786360000|2021-04-07 09:06:00|1686.8|1686.6|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|1002
1617786370000|2021-04-07 09:06:10|1686.8|1686.4|1687|1686.6|1687.4|1687.2|1686.8|1686.4|373
1617786380000|2021-04-07 09:06:20|1687.2|1686.8|1687.2|1687|1687.2|1687|1687|1686.6|2414
1617786390000|2021-04-07 09:06:30|1687|1686.8|1686.6|1686.4|1687|1687|1686.6|1686.4|653
1617786400000|2021-04-07 09:06:40|1686.8|1686.2|1686.6|1686.4|1686.8|1686.4|1686.4|1686.2|1367
1617786410000|2021-04-07 09:06:50|1686.8|1686.2|1686.6|1686.2|1686.8|1686.4|1686.4|1686.2|348
1617786420000|2021-04-07 09:07:00|1686.8|1686.4|1686.8|1686.6|1687.2|1686.8|1686.6|1686.4|5337
1617786430000|2021-04-07 09:07:10|1687|1686.4|1687.2|1686.8|1687.2|1686.8|1686.6|1686.4|1817
1617786440000|2021-04-07 09:07:20|1687|1687|1687.2|1686.8|1687.2|1687|1687|1686.8|0
1617786450000|2021-04-07 09:07:30|1687.4|1687|1687.6|1687.2|1687.6|1687.2|1687.4|1687|208
1617786460000|2021-04-07 09:07:40|1687.4|1687|1687.2|1686.8|1687.4|1687|1687|1686.8|1388
1617786470000|2021-04-07 09:07:50|1687|1686.6|1687|1686.6|1687.2|1686.8|1686.8|1686.6|1420
1617786480000|2021-04-07 09:08:00|1686.8||1687||1687||1686.8||200
1617786490000|2021-04-07 09:08:10|1687.2|1686.8|1687.2|1686.6|1687.2|1686.8|1687|1686.6|500
1617786500000|2021-04-07 09:08:20|1687.4|1686.8|1687.4|1687|1687.4|1687.2|1687.2|1686.8|1081
1617786510000|2021-04-07 09:08:30|1687.2|1686.8|1687.4|1687.2|1687.6|1687.2|1687|1686.8|2129
1617786520000|2021-04-07 09:08:40|1687.2|1687|1687.2|1687|1687.2|1687.2|1687.2|1687|250
1617786530000|2021-04-07 09:08:50|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1687.2|1687|0
1617786540000|2021-04-07 09:09:00|1687.2|1687|1687.2|1687|1687.4|1687.2|1687.2|1687|0
1617786550000|2021-04-07 09:09:10|1687.4|1687.2|1687.2|1687|1687.4|1687.2|1687.2|1687|70
1617786560000|2021-04-07 09:09:20|1687|1686.8|1687|1686.6|1687.2|1686.8|1686.6|1686.4|1830
1617786570000|2021-04-07 09:09:30|1687.2|1686.8|1687.2|1686.8|1687.2|1686.8|1687|1686.8|0
1617786580000|2021-04-07 09:09:40|1687|1686.6|1687.2|1686.6|1687.2|1686.6|1686.8|1686.6|0
1617786590000|2021-04-07 09:09:50|1687|1687|1686.8|1686.4|1687|1687|1686.6|1686.4|973
1617786600000|2021-04-07 09:10:00|1686.6||1686.6||1686.6||1686.6||270
1617786610000|2021-04-07 09:10:10|1686.8|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|2191
1617786620000|2021-04-07 09:10:20|1686.4|1686.2|1686.4|1686.2|1686.6|1686.4|1686.4|1686.2|4479
1617786630000|2021-04-07 09:10:30|1686.2|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|1696
1617786640000|2021-04-07 09:10:40||1686.2||1686||1686.2||1686|0
1617786650000|2021-04-07 09:10:50|||||||||31
1617786660000|2021-04-07 09:11:00|1686.2|1686.2|1686.4|1686.2|1686.6|1686.2|1686.2|1686|1368
1617786670000|2021-04-07 09:11:10|1686.6|1686|1687|1686.6|1687|1686.6|1686.6|1686|3366
1617786680000|2021-04-07 09:11:20|1686.8|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.4|3021
1617786690000|2021-04-07 09:11:30|1686.8|1686.4|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|350
1617786700000|2021-04-07 09:11:40|1686.8|1686.4|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|300
1617786710000|2021-04-07 09:11:50|1686.8|1686.2|1686.4|1686|1686.8|1686.2|1686.4|1686|0
1617786720000|2021-04-07 09:12:00|1686.2|1685.8|1685.8|1685.4|1686.2|1685.8|1685.6|1685.4|2522
1617786730000|2021-04-07 09:12:10|1685.6|1685.6|1685.4|1685.2|1685.6|1685.6|1685.4|1685.2|500
1617786740000|2021-04-07 09:12:20|1685.6|1685.4|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|2233
1617786750000|2021-04-07 09:12:30|1686|1685.8|1686.4|1686|1686.4|1686|1686|1685.8|1237
1617786760000|2021-04-07 09:12:40|1686.2||1686.4||1686.4||1686.2||0
1617786770000|2021-04-07 09:12:50|1686.2|1686.2|1686.6|1686.4|1686.8|1686.4|1686|1685.8|1098
1617786780000|2021-04-07 09:13:00|1686.4|1686.2|1686.8|1686.4|1686.8|1686.4|1686.2|1686|2368
1617786790000|2021-04-07 09:13:10|1686.6|1686.2|1686.4|1686|1686.6|1686.4|1686.2|1686|0
1617786800000|2021-04-07 09:13:20|1686.6|1686.2|1686.6|1686.4|1686.6|1686.4|1686.4|1686.2|300
1617786810000|2021-04-07 09:13:30|1686.8|1686.6|1687|1686.6|1687|1686.8|1686.6|1686.4|2871
1617786820000|2021-04-07 09:13:40|1686.8|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.8|0
1617786830000|2021-04-07 09:13:50|1686.8|1686.6|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|250
1617786850000|2021-04-07 09:14:10|1686.8|1686.4|1686.6|1686.2|1686.8|1686.6|1686.6|1686.2|2317
1617786860000|2021-04-07 09:14:20|1686.4|1686|1686.4|1686|1686.6|1686|1686.2|1686|411
1617786870000|2021-04-07 09:14:30|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1686|1685.6|0
1617786890000|2021-04-07 09:14:50|1685.8||1685.8||1685.8||1685.8||691
1617786900000|2021-04-07 09:15:00|1685.6|1685.4|1686|1685.6|1686|1685.8|1685.4|1685.2|2483
1617786910000|2021-04-07 09:15:10|1685.8|1685.8|1685.8|1685.4|1686|1685.8|1685.8|1685.4|323
1617786920000|2021-04-07 09:15:20|1685.6||1685.8||1685.8||1685.6||0
1617786930000|2021-04-07 09:15:30|1685.6|1685.6|1686|1685.8|1686|1685.8|1685.6|1685.4|7990
1617786940000|2021-04-07 09:15:40|1686.2|1686|1686.6|1686.2|1686.8|1686.4|1686.2|1686|716
1617786950000|2021-04-07 09:15:50|1686.4|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686|1588
1617786960000|2021-04-07 09:16:00|1686.6|1686|1686.4|1686.2|1686.6|1686.2|1686.4|1686|0
1617786970000|2021-04-07 09:16:10||1686||1686||1686.2||1686|2840
1617786980000|2021-04-07 09:16:20|1686.2|1685.8|1685.8|1685.6|1686.4|1685.8|1685.6|1685.4|1888
1617786990000|2021-04-07 09:16:30|1686|1685.4|1686.2|1685.8|1686.2|1685.8|1686|1685.4|47
1617787000000|2021-04-07 09:16:40|1686|1685.6|1686.2|1685.6|1686.2|1685.8|1685.8|1685.4|3699
1617787010000|2021-04-07 09:16:50|1686|1685.4|1685.6|1685.4|1686|1685.4|1685.4|1685.2|1644
1617787020000|2021-04-07 09:17:00|1685.4|1685.2|1685.4|1685.2|1685.6|1685.2|1685.4|1685.2|74
1617787030000|2021-04-07 09:17:10|1685.2|1685|1685.4|1685.2|1685.4|1685.2|1685.2|1685|963
1617787040000|2021-04-07 09:17:20|1685.2|1685|1685.2|1685|1685.4|1685.2|1685.2|1685|804
1617787050000|2021-04-07 09:17:30|1685|1684.8|1685|1684.6|1685|1684.8|1684.6|1684.4|6092
1617787060000|2021-04-07 09:17:40|1684.8|1684.4|1684.8|1684.4|1685|1684.6|1684.8|1684.4|1419
1617787070000|2021-04-07 09:17:50|1684.6|1684.6|1684.6|1684.4|1684.8|1684.6|1684.6|1684.4|208
1617787080000|2021-04-07 09:18:00|1684.8|1684.6|1685|1684.6|1685.2|1685|1684.8|1684.6|2497
1617787090000|2021-04-07 09:18:10|1685.2|1684.8|1685.4|1685|1685.4|1685|1685.2|1684.6|477
1617787100000|2021-04-07 09:18:20|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1685|1684.6|0
1617787110000|2021-04-07 09:18:30|1684.8|1684.8|1684.6|1684.4|1685|1684.8|1684.6|1684.4|465
1617787120000|2021-04-07 09:18:40|1684.8|1684.2|1684.6|1684.2|1684.8|1684.2|1684.4|1684|1634
1617787130000|2021-04-07 09:18:50|1684.8|1684.4|1685|1684.6|1685|1684.8|1684.8|1684.4|450
1617787140000|2021-04-07 09:19:00|1685.2|1684.8|1685.2|1684.8|1685.4|1685|1685|1684.8|1603
1617787150000|2021-04-07 09:19:10|1685||1685||1685||1685||0
1617787160000|2021-04-07 09:19:20|1685.2|1685|1685.2|1684.8|1685.4|1685.2|1685|1684.8|1018
1617787170000|2021-04-07 09:19:30|1685.4|1685|1685.4|1685.2|1685.4|1685.2|1685.4|1685|895
1617787180000|2021-04-07 09:19:40|||||||||400
1617787190000|2021-04-07 09:19:50|1685.6|1685.4|1685.6|1685.4|1685.8|1685.4|1685.4|1685.2|1337
1617787200000|2021-04-07 09:20:00|1685.8|1685.2|1685.4|1685.2|1685.8|1685.2|1685.2|1684.8|1933
1617787210000|2021-04-07 09:20:10|1685.2|1685|1685.2|1685|1685.2|1685|1685.2|1685|0
1617787220000|2021-04-07 09:20:20|1685|1684.8|1684.8|1684.6|1685.2|1684.8|1684.8|1684.6|1416
1617787230000|2021-04-07 09:20:30|1685|1684.8|1685|1684.8|1685|1684.8|1685|1684.6|1622
1617787250000|2021-04-07 09:20:50|1685.2|1685|1685|1684.8|1685.4|1685.2|1685|1684.8|1858
1617787260000|2021-04-07 09:21:00|1685.2|1685|1685|1684.8|1685.2|1685|1685|1684.8|1445
1617787270000|2021-04-07 09:21:10|1685.2|1685|1685.2|1684.8|1685.2|1685|1685|1684.8|597
1617787280000|2021-04-07 09:21:20|1685.4|1685|1685.2|1685|1685.4|1685|1685.2|1684.8|3000
1617787290000|2021-04-07 09:21:30|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|616
1617787300000|2021-04-07 09:21:40|1685.4||1685.4||1685.4||1685.4||0
1617787310000|2021-04-07 09:21:50|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|245
1617787320000|2021-04-07 09:22:00|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.8|1685.4|0
1617787330000|2021-04-07 09:22:10|1685.6|1685.2|1686.2|1686|1686.2|1686|1685.4|1685.2|1298
1617787340000|2021-04-07 09:22:20|1686|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|560
1617787350000|2021-04-07 09:22:30|1685.8||1686||1686||1685.8||942
1617787360000|2021-04-07 09:22:40|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|103
1617787370000|2021-04-07 09:22:50|1686|1685.6|1686|1685.8|1686|1685.8|1685.8|1685.6|0
1617787380000|2021-04-07 09:23:00|1685.8|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.6|995
1617787390000|2021-04-07 09:23:10|1686.2|1685.8|1686.8|1686.6|1687|1686.8|1686.2|1685.8|1584
1617787400000|2021-04-07 09:23:20|1687|1686.8|1687.4|1687|1687.4|1687|1686.8|1686.8|880
1617787410000|2021-04-07 09:23:30|1687.2|1687.2|1687.6|1687.4|1687.6|1687.4|1687.2|1686.8|1130
1617787420000|2021-04-07 09:23:40|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.2|1686.8|4065
1617787430000|2021-04-07 09:23:50|1687.4|1687.2|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|181
1617787440000|2021-04-07 09:24:00|1687.8|1687.2|1687.8|1687.6|1687.8|1687.6|1687.8|1687.2|1342
1617787450000|2021-04-07 09:24:10|1688|1687.8|1687.4|1686.8|1688.2|1687.8|1687.2|1686.8|8711
1617787460000|2021-04-07 09:24:20|1687.2|1687|1687.2|1686.8|1687.4|1687.2|1687|1686.8|5817
1617787470000|2021-04-07 09:24:30|1687.4|1687|1687.2|1687|1687.6|1687.2|1687|1686.8|3856
1617787480000|2021-04-07 09:24:40|1687.4|1687.2|1687.4|1687|1687.6|1687.4|1687.4|1687|821
1617787490000|2021-04-07 09:24:50|1687.6|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687|210
1617787500000|2021-04-07 09:25:00|1688|1687.4|1687.4|1687.2|1688|1687.4|1687.2|1686.8|4510
1617787510000|2021-04-07 09:25:10||1687||1687||1687.2||1687|135
1617787520000|2021-04-07 09:25:20|1687.2|1686.8|1687.2|1687|1687.4|1687|1686.8|1686.6|5364
1617787530000|2021-04-07 09:25:30|1687.4|1687.2|1687.2|1687|1687.4|1687.2|1687.2|1687|5002
1617787540000|2021-04-07 09:25:40|1687.4|1687.2|1687.4|1687.2|1687.4|1687.2|1687.2|1687.2|0
1617787550000|2021-04-07 09:25:50|||||||||200
1617787560000|2021-04-07 09:26:00|1687.2|1687|1687.8|1687.4|1687.8|1687.4|1687.2|1687|3779
1617787570000|2021-04-07 09:26:10|1687.6|1687.6|1687.4|1687.2|1687.8|1687.6|1687.4|1687|431
1617787580000|2021-04-07 09:26:20||1687||1687||1687||1687|0
1617787590000|2021-04-07 09:26:30||1687.2||1687||1687.2||1687|836
1617787600000|2021-04-07 09:26:40|1687.2|1687.2|1686.6|1686.2|1687.2|1687.2|1686.6|1686.2|2829
1617787620000|2021-04-07 09:27:00|||||||||223
1617787630000|2021-04-07 09:27:10||1686.4||1686.2||1686.4||1686.2|562
1617787640000|2021-04-07 09:27:20||1686.4||1686.4||1686.4||1686.2|0
1617787650000|2021-04-07 09:27:30|1686.8|1686.2|1687|1686.6|1687|1686.8|1686.8|1686.2|640
1617787660000|2021-04-07 09:27:40|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.4|10
1617787670000|2021-04-07 09:27:50|1686.6|1686.6|1686.6|1686.2|1686.8|1686.6|1686.6|1686.2|472
1617787680000|2021-04-07 09:28:00||1686.4||1686.2||1686.4||1686.2|63
1617787690000|2021-04-07 09:28:10||1686.4||1686.4||1686.4||1686.4|0
1617787700000|2021-04-07 09:28:20|1686.4|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686.2|750
1617787710000|2021-04-07 09:28:30|1686.4|1686.4|1686.6|1686.2|1686.8|1686.6|1686.2|1686|4894
1617787720000|2021-04-07 09:28:40|1686.4|1686.4|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|5028
1617787730000|2021-04-07 09:28:50|1686.4|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|550
1617787740000|2021-04-07 09:29:00||1686.2||1686.2||1686.2||1686.2|0
1617787750000|2021-04-07 09:29:10|1686.6|1686.4|1686.4|1686|1686.6|1686.4|1686.4|1686|1021
1617787770000|2021-04-07 09:29:30||1686.2||1686.2||1686.2||1686.2|2000
1617787780000|2021-04-07 09:29:40||1686||1686.2||1686.2||1686|0
1617787790000|2021-04-07 09:29:50|1686.2|1686|1686|1685.8|1686.2|1686.2|1686|1685.8|2803
1617787800000|2021-04-07 09:30:00|1686.2|1686|1686.2|1685.8|1686.2|1686|1686.2|1685.8|347
1617787810000|2021-04-07 09:30:10|1686|1686|1685.8|1685.6|1686|1686|1685.6|1685.4|33910
1617787820000|2021-04-07 09:30:20|1685.6|1685.4|1685.8|1685.4|1685.8|1685.6|1685.6|1685.2|2206
1617787830000|2021-04-07 09:30:30|1685.6|1685.2|1685.2|1685|1685.6|1685.4|1685.2|1685|1782
1617787840000|2021-04-07 09:30:40|1685|1684.8|1684.8|1684.6|1685|1684.8|1684.8|1684.4|17526
1617787850000|2021-04-07 09:30:50|1684.6|1684.4|1684.6|1684.4|1684.8|1684.4|1684.6|1684.4|517
1617787860000|2021-04-07 09:31:00|1684.4|1684.2|1684.4|1684.2|1684.4|1684.2|1684.4|1684|7709
1617787870000|2021-04-07 09:31:10|1684.2|1684|1684.8|1684.6|1684.8|1684.6|1684.2|1684|8243
1617787880000|2021-04-07 09:31:20|1684.6|1684.4|1684.8|1684.6|1685|1684.8|1684.6|1684.4|1285
1617787900000|2021-04-07 09:31:40|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.4|0
1617787910000|2021-04-07 09:31:50|1684.6|1684.2|1684.2|1684|1684.6|1684.2|1684.2|1684|549
1617787920000|2021-04-07 09:32:00|||||||||1000
1617787930000|2021-04-07 09:32:10|1684|1683.8|1684.2|1684|1684.2|1684|1684|1683.8|4073
1617787940000|2021-04-07 09:32:20|1684|1683.8|1684.6|1684.2|1684.6|1684.4|1684|1683.8|2053
1617787950000|2021-04-07 09:32:30|1684.4|1684.4|1684.2|1684|1684.6|1684.4|1684.2|1684|2744
1617787960000|2021-04-07 09:32:40|1684|1683.8|1684.2|1683.8|1684.2|1684|1684|1683.8|398
1617787970000|2021-04-07 09:32:50|1684|1684|1684|1683.8|1684.2|1684|1684|1683.8|550
1617787980000|2021-04-07 09:33:00|1684.2|1684|1684|1683.8|1684.2|1684|1684|1683.8|905
1617787990000|2021-04-07 09:33:10|1683.8|1683.6|1683.6|1683.2|1683.8|1683.6|1683.6|1683.2|1705
1617788000000|2021-04-07 09:33:20||1683.4||1683.2||1683.4||1683.2|0
1617788010000|2021-04-07 09:33:30|1683.4|1683|1682.8|1682.4|1683.4|1683.2|1682.8|1682.4|4321
1617788020000|2021-04-07 09:33:40|1682.6|1682.2|1682.4|1682.2|1682.6|1682.2|1682.4|1682.2|0
1617788030000|2021-04-07 09:33:50|1682.6|1682.4|1683.2|1682.8|1683.2|1683|1682.6|1682.4|6179
1617788040000|2021-04-07 09:34:00|1683|1683|1682.4|1682.2|1683.2|1683|1682.4|1682.2|1869
1617788050000|2021-04-07 09:34:10|1682.6|1682.4|1682.8|1682.6|1683.2|1683|1682.4|1682.2|7698
1617788060000|2021-04-07 09:34:20|1682.6|1682.4|1683|1682.6|1683|1682.6|1682.6|1682.4|100
1617788070000|2021-04-07 09:34:30|1682.8|1682.4|1682.4|1682.2|1682.8|1682.4|1682.4|1682.2|788
1617788080000|2021-04-07 09:34:40|1682.2|1682|1682.2|1682|1682.4|1682|1681.8|1681.4|17635
1617788090000|2021-04-07 09:34:50|1682.4|1682.2|1682.2|1682|1682.6|1682.4|1682.2|1682|1886
1617788100000|2021-04-07 09:35:00|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.2|1681.8|1909
1617788110000|2021-04-07 09:35:10|1682.4|1682.2|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|0
1617788120000|2021-04-07 09:35:20|1682.6|1682.4|1683.2|1683|1683.4|1683|1682.6|1682.4|1933
1617788130000|2021-04-07 09:35:30|1683.4|1683.2|1683.6|1683.4|1683.6|1683.4|1683.4|1683|0
1617788140000|2021-04-07 09:35:40|1683.8|1683.2|1683.6|1683.4|1683.8|1683.4|1683.4|1683.2|758
1617788150000|2021-04-07 09:35:50|1683.4|1683.2|1683.2|1682.8|1683.4|1683.2|1683|1682.6|2090
1617788160000|2021-04-07 09:36:00|1683|1682.6|1682.8|1682.4|1683.2|1682.8|1682.8|1682.4|406
1617788170000|2021-04-07 09:36:10|1683|1682.6|1683|1682.8|1683|1682.8|1683|1682.6|301
1617788180000|2021-04-07 09:36:20|1683.2|1683|1683.2|1683|1683.4|1683.2|1683.2|1683|632
1617788190000|2021-04-07 09:36:30|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683|101
1617788200000|2021-04-07 09:36:40|1683.2|1683|1683.6|1683.2|1683.6|1683.4|1683.2|1683|62
1617788210000|2021-04-07 09:36:50|1683.4|1683|1683.4|1683|1683.6|1683.2|1683.2|1683|258
1617788220000|2021-04-07 09:37:00|1683.2|1682.8|1683.4|1683|1683.4|1683.2|1683|1682.8|3225
1617788230000|2021-04-07 09:37:10|1683.6|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|0
1617788240000|2021-04-07 09:37:20|1683.8|1683.4|1684.2|1683.6|1684.2|1683.8|1683.6|1683.4|1594
1617788250000|2021-04-07 09:37:30|1684||1684||1684||1684||0
1617788260000|2021-04-07 09:37:40|1683.8||1684||1684||1683.8||250
1617788270000|2021-04-07 09:37:50|1683.8|1683.8|1684.4|1684|1684.4|1684.2|1683.8|1683.6|2924
1617788280000|2021-04-07 09:38:00|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.2|1684|450
1617788290000|2021-04-07 09:38:10|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.2|1684|708
1617788300000|2021-04-07 09:38:20|1684.6|1684.2|1684.4|1684.2|1684.6|1684.2|1684.4|1684|10
1617788310000|2021-04-07 09:38:30|1684.2|1684|1684.4|1684.2|1684.6|1684.2|1684|1683.6|1317
1617788320000|2021-04-07 09:38:40|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|632
1617788330000|2021-04-07 09:38:50|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|0
1617788340000|2021-04-07 09:39:00|1685|1684.6|1684.8|1684.6|1685|1684.6|1684.8|1684.6|0
1617788350000|2021-04-07 09:39:10|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.4|208
1617788370000|2021-04-07 09:39:30|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|785
1617788380000|2021-04-07 09:39:40|1684.8|1684.8|1685|1684.6|1685|1684.8|1684.8|1684.6|346
1617788390000|2021-04-07 09:39:50|1684.8|1684.8|1685|1684.8|1685|1684.8|1684.8|1684.8|0
1617788400000|2021-04-07 09:40:00|1684.8|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|350
1617788410000|2021-04-07 09:40:10|1685.2|1684.8|1685.2|1684.8|1685.4|1685.2|1685|1684.6|1515
1617788420000|2021-04-07 09:40:20|1685.4|1685|1685.2|1685|1685.4|1685|1685.2|1685|0
1617788430000|2021-04-07 09:40:30|1685|1684.8|1685|1684.6|1685|1684.8|1685|1684.6|300
1617788440000|2021-04-07 09:40:40|1685.2|1684.8|1685.4|1685|1685.4|1685|1685.2|1684.6|213
1617788450000|2021-04-07 09:40:50|1685.2|1685.2|1685.2|1685|1685.2|1685.2|1685.2|1685|211
1617788460000|2021-04-07 09:41:00|1685.4||1685.2||1685.4||1685.2||500
1617788470000|2021-04-07 09:41:10|1685.4|1684.8|1685|1684.8|1685.4|1684.8|1685|1684.8|1846
1617788480000|2021-04-07 09:41:20|1685.2|1684.6|1685.2|1684.8|1685.2|1684.8|1685|1684.6|0
1617788490000|2021-04-07 09:41:30|1685||1685||1685.2||1685||0
1617788500000|2021-04-07 09:41:40|1685.2|1685|1685.4|1685.2|1685.6|1685.4|1685.2|1685|1108
1617788510000|2021-04-07 09:41:50|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|714
1617788520000|2021-04-07 09:42:00|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.4|1685|400
1617788530000|2021-04-07 09:42:10|1685.8||1685.6||1685.8||1685.6||0
1617788540000|2021-04-07 09:42:20|1685.4||1685.4||1685.4||1685.4||0
1617788550000|2021-04-07 09:42:30|1685.6|1685.4|1686.2|1685.8|1686.2|1686|1685.4|1685.4|7575
1617788570000|2021-04-07 09:42:50|1686|1686|1686|1685.8|1686.2|1686|1686|1685.8|4203
1617788580000|2021-04-07 09:43:00|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.2|2743
1617788590000|2021-04-07 09:43:10|1685.6|1685.2|1685.6|1685.2|1685.8|1685.6|1685.4|1685.2|1824
1617788600000|2021-04-07 09:43:20|1685.8|1685.4|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|855
1617788610000|2021-04-07 09:43:30|1685.8|1685.2|1686|1685.6|1686|1685.6|1685.6|1685.2|1222
1617788620000|2021-04-07 09:43:40|1685.8|1685.8|1685.8|1685.6|1686|1685.8|1685.8|1685.4|3350
1617788630000|2021-04-07 09:43:50|1685.6|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.4|350
1617788640000|2021-04-07 09:44:00|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|436
1617788650000|2021-04-07 09:44:10|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685|0
1617788660000|2021-04-07 09:44:20|1685.8|1685.4|1686|1685.6|1686.2|1686|1685.6|1685.2|5338
1617788670000|2021-04-07 09:44:30|1686.2|1685.8|1686|1685.8|1686.2|1686|1686|1685.8|350
1617788680000|2021-04-07 09:44:40|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|0
1617788690000|2021-04-07 09:44:50|1686.2|1685.8|1685.8|1685.6|1686.2|1685.8|1685.8|1685.6|3027
1617788700000|2021-04-07 09:45:00|1686|1685.4|1685.8|1685.4|1686|1685.4|1685.6|1685.4|3073
1617788710000|2021-04-07 09:45:10|1685.6||1685.8||1685.8||1685.6||0
1617788720000|2021-04-07 09:45:20|1686|1685.6|1686.2|1685.8|1686.2|1685.8|1686|1685.6|0
1617788730000|2021-04-07 09:45:30|1686|1685.6|1686|1685.8|1686|1685.8|1685.8|1685.6|1547
1617788740000|2021-04-07 09:45:40|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.8|1685.4|630
1617788750000|2021-04-07 09:45:50|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685.2|869
1617788760000|2021-04-07 09:46:00|1685.8|1685.4|1685.8|1685.6|1685.8|1685.6|1685.8|1685.4|691
1617788770000|2021-04-07 09:46:10|1686|1685.4|1686|1685.8|1686|1685.8|1686|1685.4|0
1617788780000|2021-04-07 09:46:20|||||||||850
1617788790000|2021-04-07 09:46:30||1685.6||1685.6||1685.6||1685.6|0
1617788800000|2021-04-07 09:46:40|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.6|1685.2|627
1617788810000|2021-04-07 09:46:50|1685.4|1685|1685.2|1684.8|1685.4|1685|1685|1684.8|0
1617788820000|2021-04-07 09:47:00|1685|1685|1685.4|1685|1685.4|1685|1685|1684.8|851
1617788830000|2021-04-07 09:47:10|1685.2|1684.8|1685.2|1684.8|1685.2|1685|1685|1684.8|974
1617788840000|2021-04-07 09:47:20|1685.4|1685|1685.6|1685.4|1685.6|1685.4|1685.4|1685|2531
1617788850000|2021-04-07 09:47:30|1685.8|1685.6|1686.6|1686.2|1686.6|1686.4|1685.8|1685.6|7536
1617788860000|2021-04-07 09:47:40|1686.2|1686|1686.2|1686|1686.4|1686.2|1686|1685.8|4842
1617788870000|2021-04-07 09:47:50|1686.4|1686.2|1686.6|1686.4|1686.8|1686.6|1686.4|1686.2|1490
1617788880000|2021-04-07 09:48:00|1686.4|1686.2|1686.6|1686.4|1686.6|1686.4|1686.2|1686|1448
1617788890000|2021-04-07 09:48:10|1686.8||1686.8||1686.8||1686.6||0
1617788900000|2021-04-07 09:48:20|1686.6||1686.6||1686.6||1686.6||320
1617788910000|2021-04-07 09:48:30|1686.8|1686.6|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|1829
1617788920000|2021-04-07 09:48:40|1686.4|1686.4|1686|1685.8|1686.4|1686.4|1686|1685.8|2490
1617788930000|2021-04-07 09:48:50|1685.8|1685.6|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|150
1617788940000|2021-04-07 09:49:00|1685.8|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.6|72
1617788950000|2021-04-07 09:49:10||1685.8||1685.4||1685.8||1685.4|0
1617788960000|2021-04-07 09:49:20|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|700
1617788970000|2021-04-07 09:49:30|1686|1685.8|1686|1685.8|1686|1685.8|1686|1685.6|0
1617788980000|2021-04-07 09:49:40|1686.2|1685.6|1686|1685.6|1686.2|1685.6|1685.8|1685.6|331
1617788990000|2021-04-07 09:49:50|1685.8||1685.8||1686||1685.8||0
1617789000000|2021-04-07 09:50:00|1686|1685.8|1686.2|1685.8|1686.4|1686.2|1686|1685.8|487
1617789010000|2021-04-07 09:50:10|1686.4|1686|1685.8|1685.6|1686.4|1686|1685.8|1685.4|1667
1617789020000|2021-04-07 09:50:20|1686|1685.8|1685.8|1685.6|1686|1685.8|1685.8|1685.6|9038
1617789030000|2021-04-07 09:50:30|1686||1686||1686||1685.8||0
1617789040000|2021-04-07 09:50:40|1685.8|1685.4|1685.2|1685|1685.8|1685.4|1685.2|1685|3654
1617789050000|2021-04-07 09:50:50|1685.4|1685.2|1685.4|1685|1685.6|1685.2|1685.2|1685|343
1617789060000|2021-04-07 09:51:00|1685.2||1685.2||1685.4||1685.2||0
1617789070000|2021-04-07 09:51:10|1685|1684.8|1685|1684.8|1685|1684.8|1684.8|1684.6|2739
1617789080000|2021-04-07 09:51:20|1684.8|1684.6|1685|1684.8|1685.2|1684.8|1684.8|1684.6|0
1617789090000|2021-04-07 09:51:30|1684.8|1684.6|1684.8|1684.4|1684.8|1684.8|1684.6|1684.2|1477
1617789100000|2021-04-07 09:51:40|1684.6|1684.6|1684.8|1684.6|1684.8|1684.6|1684.6|1684.6|0
1617789110000|2021-04-07 09:51:50|||||||||539
1617789120000|2021-04-07 09:52:00|1684.6|1684.2|1684.6|1684.4|1684.8|1684.4|1684.4|1684.2|10281
1617789130000|2021-04-07 09:52:10|1684.8|1684.6|1685|1684.8|1685.2|1685|1684.8|1684.6|4884
1617789140000|2021-04-07 09:52:20|1685.2|1684.6|1685|1684.8|1685.2|1685|1685|1684.6|350
1617789150000|2021-04-07 09:52:30||1684.6||1684.6||1684.8||1684.6|0
1617789160000|2021-04-07 09:52:40|1684.8|1684.4|1684.8|1684.6|1685.2|1685|1684.4|1684.2|2736
1617789170000|2021-04-07 09:52:50|1685|1684.4|1684.8|1684.4|1685|1684.4|1684.6|1684.4|208
1617789180000|2021-04-07 09:53:00|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|3615
1617789190000|2021-04-07 09:53:10|1684.4|1684|1683.8|1683.6|1684.4|1684.2|1683.8|1683.6|3123
1617789200000|2021-04-07 09:53:20|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|1514
1617789210000|2021-04-07 09:53:30|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|999
1617789220000|2021-04-07 09:53:40|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.6|1683.4|1894
1617789230000|2021-04-07 09:53:50|1684.2||1684||1684.2||1683.8||0
1617789240000|2021-04-07 09:54:00|1683.8||1684||1684||1683.8||0
1617789250000|2021-04-07 09:54:10|1683.8|1683.4|1683.6|1683.2|1683.8|1683.4|1683.4|1683.2|1038
1617789260000|2021-04-07 09:54:20|1683.8|1683.4|1684|1683.6|1684.2|1684|1683.8|1683.2|408
1617789270000|2021-04-07 09:54:30|1683.8|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|0
1617789280000|2021-04-07 09:54:40|1684.2|1683.8|1684.2|1683.8|1684.2|1683.8|1684.2|1683.8|0
1617789290000|2021-04-07 09:54:50|1684|1683.6|1684.2|1683.8|1684.2|1683.8|1683.6|1683.4|567
1617789300000|2021-04-07 09:55:00|1684|1683.6|1683|1682.6|1684|1683.6|1683|1682.6|7846
1617789310000|2021-04-07 09:55:10|1683.2|1682.8|1683.2|1683|1683.2|1683|1683.2|1682.8|524
1617789320000|2021-04-07 09:55:20|1683|1682.8|1683|1682.8|1683.2|1682.8|1683|1682.8|1211
1617789330000|2021-04-07 09:55:30|1683.2|1683|1683.2|1683|1683.4|1683|1683.2|1683|567
1617789340000|2021-04-07 09:55:40|1683.4|1683.2|1683.4|1683.2|1683.6|1683.2|1683.4|1683.2|2399
1617789360000|2021-04-07 09:56:00|1683.2|1683|1683.8|1683.4|1683.8|1683.4|1683.2|1683|1808
1617789370000|2021-04-07 09:56:10|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683.2|0
1617789380000|2021-04-07 09:56:20|1683.4||1683.4||1683.4||1683.4||0
1617789390000|2021-04-07 09:56:30|1683.6||1683.6||1683.6||1683.6||0
1617789400000|2021-04-07 09:56:40|1683.8|1683.4|1683.4|1683.2|1683.8|1683.4|1683.4|1683.2|3082
1617789410000|2021-04-07 09:56:50|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|385
1617789420000|2021-04-07 09:57:00|1683.2|1683|1683.4|1683|1683.4|1683|1683.2|1683|208
1617789430000|2021-04-07 09:57:10|1683.2||1683.2||1683.4||1683.2||0
1617789440000|2021-04-07 09:57:20|1683|1682.8|1683|1682.8|1683.2|1683|1682.8|1682.6|1516
1617789450000|2021-04-07 09:57:30|1683.2|1683|1683.2|1683|1683.4|1683|1683|1682.8|1875
1617789460000|2021-04-07 09:57:40|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|0
1617789470000|2021-04-07 09:57:50|1682.8|1682.6|1682.2|1681.8|1682.8|1682.8|1682|1681.8|2950
1617789480000|2021-04-07 09:58:00|1682|1682|1682.6|1682.2|1682.6|1682.4|1681.8|1681.6|1796
1617789490000|2021-04-07 09:58:10|1682.4|1682.4|1682.6|1682.2|1682.6|1682.4|1682.4|1682|1818
1617789510000|2021-04-07 09:58:30|1682.8|1682.4|1682.4|1682|1682.8|1682.4|1682.4|1682|356
1617789520000|2021-04-07 09:58:40|1682.2|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|0
1617789530000|2021-04-07 09:58:50|1682|1681.8|1682|1681.8|1682|1681.8|1682|1681.8|382
1617789540000|2021-04-07 09:59:00||1681.6||1681.8||1681.8||1681.6|0
1617789550000|2021-04-07 09:59:10||1681.6||1681.6||1681.6||1681.6|0
1617789560000|2021-04-07 09:59:20||1681.8||1681.6||1681.8||1681.6|0
1617789580000|2021-04-07 09:59:40|1681.8|1681.8|1682.4|1682.2|1682.6|1682.4|1681.8|1681.8|4515
1617789590000|2021-04-07 09:59:50|1682.6|1682|1682.6|1682.4|1682.6|1682.4|1682.4|1682|1882
1617789600000|2021-04-07 10:00:00|1682.8|1682.6|1682.6|1682.2|1683|1682.8|1682.6|1682.2|5574
1617789610000|2021-04-07 10:00:10|1682.4||1682.6||1682.6||1682.4||0
1617789620000|2021-04-07 10:00:20||1682.4||1682.2||1682.4||1682.2|0
1617789630000|2021-04-07 10:00:30|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1682|350
1617789640000|2021-04-07 10:00:40|1682.8|1682.4|1682.8|1682.4|1682.8|1682.4|1682.8|1682.2|130
1617789650000|2021-04-07 10:00:50|1682.6||1682.8||1682.8||1682.6||0
1617789660000|2021-04-07 10:01:00|1682.6|1682.6|1683|1682.8|1683|1682.8|1682.6|1682.6|353
1617789680000|2021-04-07 10:01:20||1682.6||1682.8||1682.8||1682.6|0
1617789690000|2021-04-07 10:01:30|1683.2|1683|1683.2|1683|1683.4|1683.2|1683.2|1683|1771
1617789700000|2021-04-07 10:01:40|1683|1682.8|1683.4|1683.2|1683.6|1683.2|1683|1682.8|521
1617789710000|2021-04-07 10:01:50|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683|813
1617789720000|2021-04-07 10:02:00|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.6|1683.2|1000
1617789730000|2021-04-07 10:02:10|1683.4|1683.4|1683.4|1683.2|1683.4|1683.4|1683.4|1683.2|749
1617789740000|2021-04-07 10:02:20|1683.6|1683.4|1684.2|1684|1684.2|1684|1683.6|1683.4|10560
1617789750000|2021-04-07 10:02:30|1684|1683.8|1684|1683.8|1684.2|1684|1684|1683.8|350
1617789760000|2021-04-07 10:02:40|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|1058
1617789770000|2021-04-07 10:02:50|1683.8|1683.4|1683.8|1683.6|1683.8|1683.6|1683.8|1683.4|0
1617789780000|2021-04-07 10:03:00|1684|1683.8|1685|1684.8|1685.2|1684.8|1684|1683.6|4447
1617789790000|2021-04-07 10:03:10|1684.8|1684.6|1684.6|1684.2|1685|1684.6|1684.4|1684.2|4798
1617789800000|2021-04-07 10:03:20|1684.4|1684.4|1684.6|1684.4|1684.6|1684.4|1684.4|1684.4|0
1617789810000|2021-04-07 10:03:30|1684.8|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|200
1617789820000|2021-04-07 10:03:40||1684.8||1684.6||1684.8||1684.6|0
1617789830000|2021-04-07 10:03:50|1684.8|1684.8|1684.6|1684.2|1685|1684.8|1684.4|1684.2|3843
1617789840000|2021-04-07 10:04:00|1684.8|1684.4|1684.8|1684.4|1685|1684.6|1684.6|1684.4|287
1617789850000|2021-04-07 10:04:10|1684.6|1684.6|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|666
1617789860000|2021-04-07 10:04:20|1684.6|1684.2|1684.6|1684.4|1684.6|1684.4|1684.4|1684.2|2589
1617789870000|2021-04-07 10:04:30|1684.4|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|1622
1617789880000|2021-04-07 10:04:40|1684.4|1684.4|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|609
1617789890000|2021-04-07 10:04:50|1684.6||1684.4||1684.6||1684.4||0
1617789900000|2021-04-07 10:05:00|1684.6|1684.4|1684.4|1684.2|1684.6|1684.4|1684.2|1684|849
1617789910000|2021-04-07 10:05:10|1684.6|1684.4|1685.6|1685.2|1685.8|1685.4|1684.6|1684.4|883
1617789920000|2021-04-07 10:05:20|1685.8|1685.4|1685.4|1685.2|1685.8|1685.4|1685.4|1685.2|0
1617789930000|2021-04-07 10:05:30|1685.2|1685|1685.4|1685|1685.4|1685.2|1685.2|1685|1989
1617789940000|2021-04-07 10:05:40|1685.2|1685.2|1685.4|1685.2|1685.4|1685.2|1685.2|1685|211
1617789950000|2021-04-07 10:05:50|1685.6||1685.6||1685.6||1685.4||0
1617789960000|2021-04-07 10:06:00|1685.4|1685|1685.2|1684.8|1685.4|1685|1685|1684.8|630
1617789980000|2021-04-07 10:06:20|1685|1684.6|1684.4|1684.2|1685|1684.6|1684.4|1684.2|2355
1617789990000|2021-04-07 10:06:30|1684.2|1684|1684.8|1684.4|1684.8|1684.6|1684.2|1684|2924
1617790000000|2021-04-07 10:06:40|1684.6|1684.6|1685|1684.6|1685|1684.8|1684.6|1684.4|700
1617790010000|2021-04-07 10:06:50|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|2000
1617790020000|2021-04-07 10:07:00|1684.8|1684.4|1685.4|1685|1685.4|1685|1684.8|1684.4|1089
1617790030000|2021-04-07 10:07:10|1685.2|1685.2|1685.2|1684.8|1685.4|1685.2|1685.2|1684.8|350
1617790040000|2021-04-07 10:07:20|1685|1684.6|1684.8|1684.4|1685|1684.6|1684.8|1684.4|0
1617790050000|2021-04-07 10:07:30|1684.6|1684.2|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|0
1617790060000|2021-04-07 10:07:40|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|936
1617790070000|2021-04-07 10:07:50|1684.8|1684.2|1684.8|1684.4|1684.8|1684.6|1684.8|1684.2|350
1617790080000|2021-04-07 10:08:00|1685|1684.6|1685.6|1685.4|1685.6|1685.4|1685|1684.6|3035
1617790090000|2021-04-07 10:08:10|1685.8|1685.6|1686.6|1686.4|1687|1686.6|1685.6|1685.4|1463
1617790100000|2021-04-07 10:08:20|1686.8|1686.6|1686.4|1686.2|1687|1686.6|1686.4|1686.2|490
1617790110000|2021-04-07 10:08:30|1686.2|1686|1686.4|1686|1686.4|1686.2|1686.2|1685.8|200
1617790120000|2021-04-07 10:08:40|1686.6|1686.2|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|0
1617790130000|2021-04-07 10:08:50|1686.4|1686.4|1686.4|1686.2|1686.6|1686.4|1686.4|1686|0
1617790140000|2021-04-07 10:09:00|1686.2|1686|1686.4|1686|1686.4|1686|1686.2|1686|555
1617790160000|2021-04-07 10:09:20|1686.2|1685.8|1685.8|1685.4|1686.2|1685.8|1685.8|1685.4|758
1617790170000|2021-04-07 10:09:30|1685.6|1685.2|1685.8|1685.2|1685.8|1685.2|1685.6|1685.2|3300
1617790180000|2021-04-07 10:09:40|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685|645
1617790190000|2021-04-07 10:09:50|1685.2|1685.4|1685.4|1685|1685.4|1685.4|1685.2|1685|2091
1617790200000|2021-04-07 10:10:00|1685.6|1685.2|1685.6|1685.4|1686|1685.8|1685.6|1685|350
1617790210000|2021-04-07 10:10:10|1685.8|1685.6|1685.8|1685.4|1686|1685.6|1685.6|1685.4|590
1617790220000|2021-04-07 10:10:20|1685.6|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|350
1617790250000|2021-04-07 10:10:50|1685.6|1685.2|1685.6|1685.2|1686.2|1686|1685.4|1685.2|3177
1617790260000|2021-04-07 10:11:00|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.6|1685.2|0
1617790270000|2021-04-07 10:11:10|1685.8|1685.4|1685.8|1685.4|1685.8|1685.6|1685.8|1685.2|430
1617790280000|2021-04-07 10:11:20|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685.2|350
1617790290000|2021-04-07 10:11:30|1685.8|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.2|58
1617790310000|2021-04-07 10:11:50|1685.8|1685.6|1685.8|1685.6|1686|1685.6|1685.8|1685.4|2029
1617790320000|2021-04-07 10:12:00|1685.6|1685.4|1685.2|1685|1685.6|1685.4|1685.2|1685|1309
1617790330000|2021-04-07 10:12:10|1685.4|1685.2|1685.4|1685.2|1685.4|1685.2|1685.2|1685|1125
1617790340000|2021-04-07 10:12:20|1685.2|1685|1685.2|1685|1685.6|1685.2|1685.2|1685|1141
1617790350000|2021-04-07 10:12:30|1685.4|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685.2|586
1617790360000|2021-04-07 10:12:40|1685.6||1685.6||1685.8||1685.6||0
1617790370000|2021-04-07 10:12:50|1685.8|1685.6|1686|1685.8|1686.2|1685.8|1685.6|1685.6|2625
1617790380000|2021-04-07 10:13:00|1685.8|1685.6|1685.6|1685.4|1686.2|1685.8|1685.6|1685.4|10271
1617790390000|2021-04-07 10:13:10|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685.2|504
1617790400000|2021-04-07 10:13:20|1685.4||1685.4||1685.6||1685.4||0
1617790410000|2021-04-07 10:13:30|1685.6|1685.4|1685.8|1685.4|1686|1685.4|1685.6|1685.2|505
1617790420000|2021-04-07 10:13:40|1686|1685.6|1686.4|1686.2|1686.4|1686.2|1685.8|1685.6|553
1617790430000|2021-04-07 10:13:50|1686.2|1686|1686.4|1685.8|1686.4|1686|1686.2|1685.8|0
1617790440000|2021-04-07 10:14:00|1686.2|1686|1686.2|1685.8|1686.4|1686.2|1686.2|1685.8|356
1617790450000|2021-04-07 10:14:10|1686.4|1685.6|1685.8|1685.4|1686.4|1685.6|1685.8|1685.4|0
1617790460000|2021-04-07 10:14:20|1686||1686||1686||1686||0
1617790470000|2021-04-07 10:14:30|1685.8|1685.2|1685.6|1685.4|1685.8|1685.4|1685.4|1685.2|565
1617790480000|2021-04-07 10:14:40|1685.8|1685.6|1686|1685.8|1686|1685.8|1685.6|1685.6|0
1617790490000|2021-04-07 10:14:50|1686.2|1685.6|1686.2|1686|1686.2|1686|1686.2|1685.6|1198
1617790500000|2021-04-07 10:15:00|1686|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.4|350
1617790510000|2021-04-07 10:15:10|1686.2|1685.8|1686.2|1685.8|1686.4|1686|1686.2|1685.6|350
1617790520000|2021-04-07 10:15:20|1686|1685.6|1685.8|1685.6|1686|1685.8|1685.8|1685.6|1788
1617790530000|2021-04-07 10:15:30|1686|1685.8|1686.6|1686.2|1686.6|1686.2|1685.8|1685.8|2239
1617790540000|2021-04-07 10:15:40|1686.8|1686.4|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|0
1617790560000|2021-04-07 10:16:00|1686.4|1686.2|1686.2|1686|1686.6|1686.2|1686.2|1686|669
1617790570000|2021-04-07 10:16:10|1686.4|1686.2|1686.4|1686|1686.6|1686.2|1686.4|1686|1525
1617790580000|2021-04-07 10:16:20|1686.6|1686.2|1686.8|1686.2|1686.8|1686.2|1686.6|1686.2|0
1617790590000|2021-04-07 10:16:30||1686.4||1686.4||1686.6||1686.4|0
1617790610000|2021-04-07 10:16:50|1686.6|1686.2|1686.4|1686.2|1686.6|1686.2|1686.4|1686.2|0
1617790620000|2021-04-07 10:17:00|1686.6||1686.6||1686.6||1686.6||0
1617790630000|2021-04-07 10:17:10|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.4|208
1617790640000|2021-04-07 10:17:20|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.4|1686|0
1617790650000|2021-04-07 10:17:30|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|0
1617790660000|2021-04-07 10:17:40|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.8|1686.4|0
1617790670000|2021-04-07 10:17:50|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|0
1617790680000|2021-04-07 10:18:00||1686.6||1686.4||1686.6||1686.4|0
1617790690000|2021-04-07 10:18:10|1686.6|1686.6|1686.6|1686.4|1686.6|1686.6|1686.6|1686.4|545
1617790710000|2021-04-07 10:18:30|1686.8|1686.6|1687|1686.6|1687|1686.8|1686.8|1686.4|606
1617790720000|2021-04-07 10:18:40|1687.2|1686.8|1687|1686.8|1687.2|1687|1687|1686.6|1994
1617790730000|2021-04-07 10:18:50|1687.2||1687.2||1687.4||1687||598
1617790740000|2021-04-07 10:19:00|1687.4|1687|1687.2|1687|1687.4|1687|1687.2|1687|0
1617790750000|2021-04-07 10:19:10|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.4|664
1617790760000|2021-04-07 10:19:20||1686.4||1686.6||1686.6||1686.4|322
1617790770000|2021-04-07 10:19:30|1687|1686.8|1687|1686.6|1687|1686.8|1687|1686.6|208
1617790780000|2021-04-07 10:19:40|1687.2|1686.8|1687.2|1687|1687.2|1687|1687.2|1686.8|0
1617790790000|2021-04-07 10:19:50|1687.4|1686.8|1687.6|1687.2|1687.6|1687.2|1687.4|1686.8|0
1617790800000|2021-04-07 10:20:00|1687.4|1687.4|1687.8|1687.2|1687.8|1687.4|1687.4|1687.2|0
1617790820000|2021-04-07 10:20:20|1687.6|1687.4|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|294
1617790830000|2021-04-07 10:20:30|1687.8|1687.4|1687.8|1687.4|1687.8|1687.4|1687.8|1687.2|0
1617790840000|2021-04-07 10:20:40|1687.6|1687.2|1687|1686.8|1687.6|1687.2|1687|1686.6|1116
1617790850000|2021-04-07 10:20:50|1687.2|1687|1687.4|1687.2|1687.6|1687.2|1687.2|1686.8|1389
1617790860000|2021-04-07 10:21:00|1687.6||1687.4||1687.6||1687.4||0
1617790870000|2021-04-07 10:21:10|1687.6|1687.4|1687.8|1687.4|1687.8|1687.4|1687.4|1687.4|0
1617790880000|2021-04-07 10:21:20|1687.6|1687.2|1687.2|1687|1687.6|1687.2|1687.2|1687|1580
1617790890000|2021-04-07 10:21:30|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.6|1227
1617790900000|2021-04-07 10:21:40|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|202
1617790910000|2021-04-07 10:21:50|||||||||15
1617790920000|2021-04-07 10:22:00||1686.8||1686.6||1686.8||1686.6|0
1617790930000|2021-04-07 10:22:10|1686.8||1687||1687||1686.8||0
1617790940000|2021-04-07 10:22:20|1686.8|1686.8|1687|1686.6|1687|1686.8|1686.8|1686.6|208
1617790950000|2021-04-07 10:22:30|1686.8|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.2|1667
1617790960000|2021-04-07 10:22:40|1686.8|1686.4|1686.6|1686.2|1686.8|1686.6|1686.6|1686.2|60
1617790980000|2021-04-07 10:23:00||1686.4||1686.2||1686.4||1686.2|88
1617790990000|2021-04-07 10:23:10|1686.4|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|0
1617791010000|2021-04-07 10:23:30||1685.8||1686||1686||1685.8|0
1617791020000|2021-04-07 10:23:40|1686.6|1686.2|1686.6|1686.4|1686.6|1686.4|1686.2|1686|1882
1617791030000|2021-04-07 10:23:50|1686.4|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686.2|267
1617791040000|2021-04-07 10:24:00|1686.4|1686.4|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|32
1617791050000|2021-04-07 10:24:10|1686.4|1686|1686.8|1686.6|1687|1686.6|1686.4|1686|2668
1617791060000|2021-04-07 10:24:20|1687|1686.8|1687|1686.6|1687|1686.8|1686.8|1686.4|0
1617791070000|2021-04-07 10:24:30|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.8|1686.4|0
1617791080000|2021-04-07 10:24:40|1686.6|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.4|891
1617791090000|2021-04-07 10:24:50||1686.8||1686.6||1686.8||1686.6|0
1617791100000|2021-04-07 10:25:00|1686.8|1686.4|1687|1686.6|1687|1686.6|1686.6|1686.4|898
1617791110000|2021-04-07 10:25:10|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|0
1617791120000|2021-04-07 10:25:20|1686.6|1686.6|1686.8|1686.4|1687|1686.6|1686.6|1686.4|0
1617791130000|2021-04-07 10:25:30|1687|1686.6|1686.8|1686.4|1687|1686.8|1686.8|1686.4|47
1617791140000|2021-04-07 10:25:40|1686.6|1686.6|1686.8|1686.6|1686.8|1686.6|1686.6|1686.6|0
1617791150000|2021-04-07 10:25:50|1687|1686.4|1687|1686.4|1687|1686.6|1687|1686.4|0
1617791160000|2021-04-07 10:26:00|1686.8||1686.8||1686.8||1686.8||4
1617791170000|2021-04-07 10:26:10|1686.6||1686.8||1686.8||1686.6||0
1617791190000|2021-04-07 10:26:30|1687|1686.6|1687.4|1687|1687.4|1687|1687|1686.6|822
1617791200000|2021-04-07 10:26:40|1687.2||1687.4||1687.4||1687.2||0
1617791210000|2021-04-07 10:26:50|1687|1686.8|1686.6|1686.4|1687.2|1687|1686.6|1686.4|6066
1617791220000|2021-04-07 10:27:00|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|0
1617791230000|2021-04-07 10:27:10|1687|1686.6|1687.4|1687.2|1687.6|1687.2|1687|1686.6|350
1617791240000|2021-04-07 10:27:20|1687.6||1687.4||1687.6||1687.4||0
1617791250000|2021-04-07 10:27:30|1687.6|1687.4|1688|1687.6|1688|1687.6|1687.6|1687.4|14
1617791260000|2021-04-07 10:27:40|1687.8|1687.8|1687.8|1687.4|1687.8|1687.8|1687.6|1687.4|858
1617791270000|2021-04-07 10:27:50||1687.6||1687.6||1687.6||1687.6|1800
1617791280000|2021-04-07 10:28:00|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|350
1617791290000|2021-04-07 10:28:10|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.6|1209
1617791310000|2021-04-07 10:28:30||1687.8||1687.8||1687.8||1687.8|0
1617791320000|2021-04-07 10:28:40|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|1687.8|1687.6|431
1617791330000|2021-04-07 10:28:50|1688||1687.8||1688||1687.8||0
1617791340000|2021-04-07 10:29:00|1688|1687.4|1687.6|1687.2|1688|1687.4|1687.6|1687.2|0
1617791350000|2021-04-07 10:29:10|1687.8||1687.8||1687.8||1687.6||0
1617791360000|2021-04-07 10:29:20|1687.6|1687.4|1687.8|1687.4|1687.8|1687.4|1687.6|1687.2|1107
1617791370000|2021-04-07 10:29:30||1687.6||1687.6||1687.6||1687.6|0
1617791380000|2021-04-07 10:29:40|1687.6|1687.4|1688|1687.6|1688|1687.6|1687.6|1687.4|532
1617791390000|2021-04-07 10:29:50|1687.8|1687.4|1688|1687.6|1688|1687.6|1687.8|1687.4|550
1617791400000|2021-04-07 10:30:00|1687.8|1687.4|1688.2|1687.6|1688.2|1687.6|1687.8|1687.4|675
1617791410000|2021-04-07 10:30:10|1688|1687.8|1688.2|1688|1688.2|1688|1688|1687.8|0
1617791420000|2021-04-07 10:30:20|1688|1687.8|1687.4|1687.2|1688|1688|1687.4|1687.2|2065
1617791430000|2021-04-07 10:30:30|1687.2|1687|1686.8|1686.4|1687.2|1687|1686.8|1686.4|170
1617791440000|2021-04-07 10:30:40|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|1200
1617791450000|2021-04-07 10:30:50|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.4|1686|2562
1617791460000|2021-04-07 10:31:00|1686.6|1686.6|1687.2|1686.8|1687.2|1686.8|1686.6|1686.6|1
1617791470000|2021-04-07 10:31:10|1687.4|1687|1687.8|1687.4|1687.8|1687.4|1687.4|1687|2414
1617791480000|2021-04-07 10:31:20|1687.6|1687.6|1687.6|1687.2|1687.6|1687.6|1687.6|1687.2|600
1617791490000|2021-04-07 10:31:30|1687.4|1687.4|1687.8|1687.4|1687.8|1687.4|1687.4|1687.2|0
1617791510000|2021-04-07 10:31:50|1687.6|1687.2|1688|1687.8|1688|1687.8|1687.6|1687.2|372
1617791520000|2021-04-07 10:32:00|1688.2|1687.6|1687.8|1687.4|1688.2|1687.6|1687.6|1687.4|827
1617791530000|2021-04-07 10:32:10|1688|1687.6|1687.6|1687.4|1688|1687.6|1687.6|1687.4|3828
1617791540000|2021-04-07 10:32:20|1687.8||1687.8||1687.8||1687.6||0
1617791550000|2021-04-07 10:32:30|1687.6|1687.2|1687.4|1687.2|1687.8|1687.2|1687.4|1687.2|9283
1617791560000|2021-04-07 10:32:40|||||||||799
1617791570000|2021-04-07 10:32:50|1687.2|1687|1687.4|1687.2|1687.4|1687.2|1687.2|1687|2875
1617791580000|2021-04-07 10:33:00|1687.6|1687.4|1687.4|1687|1687.6|1687.4|1687.2|1687|1908
1617791590000|2021-04-07 10:33:10|1687.2|1686.8|1687|1686.8|1687.2|1686.8|1687|1686.8|208
1617791600000|2021-04-07 10:33:20|1687.2|1687|1687.4|1687|1687.4|1687|1687|1686.8|1172
1617791610000|2021-04-07 10:33:30|1687.6|1687.2|1687.6|1687.4|1687.8|1687.4|1687.6|1687.2|1309
1617791620000|2021-04-07 10:33:40|1687.4|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|559
1617791630000|2021-04-07 10:33:50|1687.4|1687|1687.2|1686.8|1687.4|1687|1687.2|1686.8|0
1617791640000|2021-04-07 10:34:00|1687.4|1687|1687.2|1686.8|1687.4|1687|1687|1686.8|0
1617791650000|2021-04-07 10:34:10|1687|1686.6|1686.8|1686.6|1687|1686.6|1686.8|1686.6|549
1617791660000|2021-04-07 10:34:20|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|341
1617791680000|2021-04-07 10:34:40|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.6|208
1617791690000|2021-04-07 10:34:50|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|90
1617791700000|2021-04-07 10:35:00|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|30
1617791710000|2021-04-07 10:35:10|1686.8|1686.6|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|251
1617791720000|2021-04-07 10:35:20|1687|1686.6|1687|1686.8|1687|1686.8|1687|1686.6|2000
1617791730000|2021-04-07 10:35:30|1687.2|1687|1687|1686.8|1687.4|1687|1687|1686.8|620
1617791740000|2021-04-07 10:35:40|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1686.8|0
1617791750000|2021-04-07 10:35:50|1687.4|1686.8|1687.4|1687.2|1687.4|1687.2|1687.2|1686.8|178
1617791760000|2021-04-07 10:36:00|1687.6|1687.4|1686.6|1686.4|1687.6|1687.4|1686.6|1686.2|1046
1617791770000|2021-04-07 10:36:10|1686.8||1686.8||1686.8||1686.8||0
1617791780000|2021-04-07 10:36:20|1687|1686.6|1687|1686.6|1687.2|1686.8|1686.8|1686.6|897
1617791800000|2021-04-07 10:36:40|1687.2|1686.8|1687.2|1687|1687.4|1687|1687|1686.8|458
1617791810000|2021-04-07 10:36:50|1687|1686.8|1687.2|1686.8|1687.2|1687|1687|1686.8|0
1617791820000|2021-04-07 10:37:00|1687.4|1687|1687.6|1687.4|1687.8|1687.4|1687.4|1687|208
1617791830000|2021-04-07 10:37:10|1687.4|1687.2|1687.4|1687.2|1687.6|1687.2|1687.2|1687|2027
1617791840000|2021-04-07 10:37:20|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.4|1687.2|2600
1617791850000|2021-04-07 10:37:30|1687.4|1687.2|1687.6|1687.2|1687.6|1687.2|1687.4|1687|385
1617791860000|2021-04-07 10:37:40|1687.4|1687|1687.4|1687|1687.4|1687.2|1687.2|1686.8|449
1617791870000|2021-04-07 10:37:50|1687.2|1686.8|1687.2|1686.6|1687.2|1687|1687.2|1686.6|0
1617791880000|2021-04-07 10:38:00||1686.8||1686.6||1686.8||1686.6|0
1617791890000|2021-04-07 10:38:10||1686.8||1686.6||1686.8||1686.6|0
1617791900000|2021-04-07 10:38:20|1687|1686.8|1687.2|1686.8|1687.2|1686.8|1687|1686.6|50
1617791910000|2021-04-07 10:38:30|1687|1686.6|1686.8|1686.6|1687|1686.6|1686.8|1686.4|2039
1617791920000|2021-04-07 10:38:40|||||||||4
1617791930000|2021-04-07 10:38:50|1687|1686.8|1687.4|1687.2|1687.4|1687.2|1687|1686.8|50597
1617791940000|2021-04-07 10:39:00||1687||1687.2||1687.2||1687|0
1617791950000|2021-04-07 10:39:10|1687.2|1687|1686.6|1686.4|1687.2|1687|1686.6|1686.4|1034
1617791960000|2021-04-07 10:39:20|1686.8|1686.2|1686.6|1686.2|1686.8|1686.6|1686.6|1686.2|373
1617791970000|2021-04-07 10:39:30|1686.4|1686|1686.2|1686|1686.4|1686|1686.2|1686|616
1617791980000|2021-04-07 10:39:40|1686.4|1686.2|1686.2|1686|1686.4|1686.2|1686.2|1686|200
1617791990000|2021-04-07 10:39:50|1686.4||1686.4||1686.4||1686.2||0
1617792000000|2021-04-07 10:40:00|1686.2|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1686|558
1617792010000|2021-04-07 10:40:10|1686.2|1686.2|1686.4|1686|1686.4|1686.2|1686.2|1686|1660
1617792020000|2021-04-07 10:40:20|1686.2|1686.2|1687.4|1687|1687.4|1687|1686.2|1686.2|750
1617792030000|2021-04-07 10:40:30|1687.2|1686.8|1687|1686.8|1687.4|1687|1687|1686.8|350
1617792040000|2021-04-07 10:40:40|1686.8|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|0
1617792050000|2021-04-07 10:40:50|1686.8|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.6|178
1617792060000|2021-04-07 10:41:00|1686.8|1686.6|1686.4|1686.2|1686.8|1686.6|1686.4|1686|458
1617792070000|2021-04-07 10:41:10|1686.6|1688|1688.8|1688.6|1689.2|1689|1686.6|1688|142101
1617792080000|2021-04-07 10:41:20|1688.6|1688.4|1689.6|1689.4|1689.6|1689.4|1688.2|1688|20552
1617792090000|2021-04-07 10:41:30|1689.8|1689.2|1689|1688.6|1689.8|1689.6|1688.8|1688.6|9592
1617792100000|2021-04-07 10:41:40|1688.8|1688.8|1689|1688.8|1689|1688.8|1688.6|1688.4|7958
1617792110000|2021-04-07 10:41:50|1688.8|1688.6|1688.8|1688.6|1689|1688.8|1688.6|1688.4|9338
1617792120000|2021-04-07 10:42:00|1688.6|1688.4|1688.4|1688.2|1688.8|1688.6|1688.4|1688.2|1693
1617792130000|2021-04-07 10:42:10|1688.2|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|3238
1617792140000|2021-04-07 10:42:20|1688.2|1687.8|1687.4|1687.2|1688.2|1687.8|1687.4|1687.2|106879
1617792150000|2021-04-07 10:42:30||1687||1687.2||1687.2||1687|0
1617792160000|2021-04-07 10:42:40|1687.6|1687.4|1687.4|1687|1687.6|1687.4|1687|1686.8|6359
1617792170000|2021-04-07 10:42:50|1687.6|1687.2|1687.6|1687.4|1687.6|1687.4|1687.6|1687.2|0
1617792180000|2021-04-07 10:43:00|1687.8|1687.2|1688|1687.6|1688|1687.8|1687.8|1687.2|1543
1617792190000|2021-04-07 10:43:10|1687.8|1687.8|1688.6|1688.2|1688.8|1688.2|1687.8|1687.6|1879
1617792200000|2021-04-07 10:43:20|1688.8|1688|1688.2|1687.8|1688.8|1688|1688.2|1687.8|350
1617792210000|2021-04-07 10:43:30|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.2|1688|208
1617792220000|2021-04-07 10:43:40|1688.2|1688.2|1688.2|1688|1688.4|1688.2|1688.2|1688|0
1617792230000|2021-04-07 10:43:50|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688|850
1617792240000|2021-04-07 10:44:00|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|2427
1617792250000|2021-04-07 10:44:10|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.4|1688.2|1418
1617792260000|2021-04-07 10:44:20|1688.2|1688|1688.4|1688|1688.4|1688|1688.2|1687.8|473
1617792270000|2021-04-07 10:44:30||1688.2||1688||1688.2||1688|0
1617792280000|2021-04-07 10:44:40|1688|1687.8|1688.2|1687.8|1688.2|1687.8|1687.8|1687.6|1089
1617792290000|2021-04-07 10:44:50|1688|1687.6|1687.8|1687.6|1688|1687.6|1687.8|1687.6|350
1617792300000|2021-04-07 10:45:00|1687.6|1687.4|1687.6|1687.4|1687.8|1687.4|1687.6|1687.4|208
1617792310000|2021-04-07 10:45:10||1687.2||1687.2||1687.2||1687.2|0
1617792320000|2021-04-07 10:45:20|1687.4|1687|1687.2|1686.8|1687.4|1687|1687|1686.8|545
1617792330000|2021-04-07 10:45:30|1687|1687|1686.8|1686.4|1687|1687|1686.6|1686.4|944
1617792340000|2021-04-07 10:45:40|1687|1686.6|1686.6|1686.4|1687|1686.8|1686.6|1686.4|2111
1617792350000|2021-04-07 10:45:50|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|530
1617792360000|2021-04-07 10:46:00|1686.6|1686.4|1686.4|1686|1686.8|1686.4|1686.2|1686|379
1617792380000|2021-04-07 10:46:20|1686.2|1685.8|1685.8|1685.4|1686.2|1685.8|1685.8|1685.4|1165
1617792390000|2021-04-07 10:46:30|1686|1685.6|1686|1685.6|1686|1685.8|1686|1685.4|494
1617792410000|2021-04-07 10:46:50|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.4|1685.2|1284
1617792420000|2021-04-07 10:47:00|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685.4|1685|0
1617792430000|2021-04-07 10:47:10|1685.8|1685.4|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|773
1617792440000|2021-04-07 10:47:20||1685.2||1685.2||1685.4||1685.2|967
1617792450000|2021-04-07 10:47:30|1685.4|1685.4|1685.8|1685.4|1685.8|1685.6|1685.4|1685.2|0
1617792460000|2021-04-07 10:47:40|1686||1686||1686||1686||0
1617792470000|2021-04-07 10:47:50||1685.6||1685.6||1685.8||1685.6|1511
1617792500000|2021-04-07 10:48:20||1685.8||1685.6||1685.8||1685.6|0
1617792510000|2021-04-07 10:48:30|1685.8|1685.8|1685.2|1685|1686|1685.8|1685.2|1685|2471
1617792520000|2021-04-07 10:48:40|1685.4|1685.2|1685.4|1685.2|1685.6|1685.4|1685.2|1685|2528
1617792530000|2021-04-07 10:48:50|1685.6||1685.4||1685.6||1685.4||26
1617792540000|2021-04-07 10:49:00|1685.6|1685.4|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|775
1617792550000|2021-04-07 10:49:10|1685.6|1685.6|1685.6|1685.4|1685.6|1685.6|1685.6|1685.4|172
1617792560000|2021-04-07 10:49:20|1685.8|1685.6|1686|1685.8|1686|1685.8|1685.8|1685.6|0
1617792570000|2021-04-07 10:49:30|1686.2|1686|1686.2|1685.8|1686.2|1686|1686.2|1685.8|903
1617792580000|2021-04-07 10:49:40|1686|1685.6|1686|1685.6|1686|1685.8|1686|1685.6|0
1617792590000|2021-04-07 10:49:50|1685.8|1685.4|1685.8|1685.6|1686|1685.6|1685.8|1685.4|0
1617792600000|2021-04-07 10:50:00|1686|1685.4|1686|1685.8|1686.2|1686|1686|1685.4|2648
1617792610000|2021-04-07 10:50:10|1685.8|1685.6|1685.6|1685.2|1685.8|1685.6|1685.6|1685.2|679
1617792620000|2021-04-07 10:50:20||1685.4||1685.2||1685.4||1685.2|0
1617792630000|2021-04-07 10:50:30|1685.4|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|300
1617792640000|2021-04-07 10:50:40|1685.8|1685.4|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|350
1617792650000|2021-04-07 10:50:50|1685.8|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.6|0
1617792660000|2021-04-07 10:51:00|1686.2|1685.8|1686|1685.8|1686.4|1686|1686|1685.8|420
1617792670000|2021-04-07 10:51:10|1686.2|1685.6|1686.2|1686|1686.2|1686|1686|1685.6|375
1617792680000|2021-04-07 10:51:20|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.2|1686|143
1617792690000|2021-04-07 10:51:30|1686.6|1686.2|1686.8|1686.6|1687|1686.8|1686.6|1686.2|1350
1617792700000|2021-04-07 10:51:40|1687|1686.8|1686.8|1686.4|1687|1686.8|1686.8|1686.4|174
1617792720000|2021-04-07 10:52:00|1686.4|1686.2|1686.2|1685.8|1686.8|1686.4|1686.2|1685.8|8013
1617792730000|2021-04-07 10:52:10|1686|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|0
1617792740000|2021-04-07 10:52:20|1686|1686|1686.2|1686|1686.2|1686|1686|1685.8|1297
1617792750000|2021-04-07 10:52:30|1686.4|1685.8|1686.2|1685.8|1686.4|1685.8|1686|1685.8|895
1617792760000|2021-04-07 10:52:40||1686||1686||1686||1686|0
1617792770000|2021-04-07 10:52:50|1686.4||1686.4||1686.4||1686.2||0
1617792790000|2021-04-07 10:53:10|1686.2|1686.2|1686.4|1686|1686.4|1686.2|1686.2|1686|2408
1617792800000|2021-04-07 10:53:20|1686.2|1686.2|1686.4|1686|1686.6|1686.2|1686.2|1686|1912
1617792810000|2021-04-07 10:53:30||1686.2||1686.2||1686.2||1686.2|59
1617792820000|2021-04-07 10:53:40|1686.2|1686|1686.2|1686|1686.2|1686|1686.2|1686|0
1617792840000|2021-04-07 10:54:00|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|633
1617792850000|2021-04-07 10:54:10|1686.8|1686.4|1687|1686.6|1687|1686.8|1686.8|1686.4|1322
1617792860000|2021-04-07 10:54:20|1686.8|1686.4|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|3375
1617792890000|2021-04-07 10:54:50|1686.6|1686.6|1687|1686.4|1687|1686.6|1686.6|1686.4|972
1617792900000|2021-04-07 10:55:00|1687.2|1686.6|1687|1686.6|1687.4|1687.2|1686.8|1686.6|5846
1617792910000|2021-04-07 10:55:10|1687.2|1686.8|1686.8|1686.4|1687.2|1686.8|1686.8|1686.4|150
1617792940000|2021-04-07 10:55:40|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686.4|1686|742
1617792950000|2021-04-07 10:55:50|1686.6|1686.2|1686.4|1686.2|1686.6|1686.2|1686.4|1686.2|0
1617792960000|2021-04-07 10:56:00|1686.6|1686.4|1686.4|1686|1686.6|1686.4|1686.2|1685.8|820
1617792980000|2021-04-07 10:56:20|1686.2|1685.8|1686|1685.6|1686.2|1685.8|1686|1685.6|410
1617792990000|2021-04-07 10:56:30||1685.8||1685.8||1685.8||1685.6|0
1617793000000|2021-04-07 10:56:40|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|350
1617793010000|2021-04-07 10:56:50|1685.6|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|0
1617793020000|2021-04-07 10:57:00||1685.6||1685.4||1685.6||1685.4|1500
1617793030000|2021-04-07 10:57:10|1685.4|1685.2|1685.4|1685|1685.6|1685.2|1685|1684.8|5779
1617793040000|2021-04-07 10:57:20|1685.2|1684.8|1685|1684.8|1685.2|1685|1685|1684.8|678
1617793050000|2021-04-07 10:57:30|1685.2|1685|1685.2|1685|1685.2|1685|1685.2|1685|101
1617793060000|2021-04-07 10:57:40|1685|1684.8|1685.2|1684.8|1685.2|1685|1685|1684.8|379
1617793070000|2021-04-07 10:57:50|1685|1684.6|1685|1684.8|1685.2|1685|1684.8|1684.6|2584
1617793080000|2021-04-07 10:58:00|1685.2|1685|1685.4|1685|1685.6|1685.4|1685.2|1685|2163
1617793090000|2021-04-07 10:58:10|1685.2|1685.2|1685.6|1685.2|1685.6|1685.4|1685.2|1685.2|550
1617793100000|2021-04-07 10:58:20|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|850
1617793110000|2021-04-07 10:58:30|1686|1685.6|1686|1685.6|1686|1685.8|1686|1685.6|558
1617793120000|2021-04-07 10:58:40|1685.8|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|834
1617793130000|2021-04-07 10:58:50|1686.2|1685.8|1686.4|1686|1686.6|1686.4|1686|1685.8|1605
1617793140000|2021-04-07 10:59:00|1686.2|1685.8|1685.6|1685.4|1686.2|1685.8|1685.6|1685.4|1826
1617793150000|2021-04-07 10:59:10|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|0
1617793160000|2021-04-07 10:59:20|1685.6|1685.4|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|302
1617793170000|2021-04-07 10:59:30|1685.6|1685.6|1685.6|1685.4|1685.8|1685.6|1685.4|1685.2|641
1617793180000|2021-04-07 10:59:40|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685.2|20
1617793190000|2021-04-07 10:59:50|1685.4|1685.4|1685.4|1685.2|1685.6|1685.4|1685.4|1685.2|208
1617793200000|2021-04-07 11:00:00|1685.2|1685|1685|1684.6|1685.2|1685|1684.8|1684.6|983
1617793210000|2021-04-07 11:00:10|1684.8|1684.4|1685.2|1684.8|1685.2|1685|1684.6|1684.4|3972
1617793220000|2021-04-07 11:00:20|1685.4||1685.4||1685.4||1685.4||0
1617793230000|2021-04-07 11:00:30|1685.2|1685|1685.4|1685.2|1685.8|1685.4|1685.2|1685|2600
1617793240000|2021-04-07 11:00:40|1685.6|1685.4|1685.6|1685.2|1685.6|1685.4|1685.4|1685.2|2754
1617793260000|2021-04-07 11:01:00|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.4|1685.2|430
1617793270000|2021-04-07 11:01:10|1685.4|1685|1685.8|1685.6|1686|1685.6|1685|1684.8|631
1617793280000|2021-04-07 11:01:20|1686|1685.8|1686|1685.6|1686|1685.8|1685.8|1685.6|550
1617793290000|2021-04-07 11:01:30|1685.8|1685.8|1685.8|1685.6|1685.8|1685.8|1685.6|1685.4|1159
1617793300000|2021-04-07 11:01:40|1686||1686||1686||1686||0
1617793310000|2021-04-07 11:01:50||1685.8||1685.8||1685.8||1685.8|0
1617793320000|2021-04-07 11:02:00|1686.2|1686|1686.2|1685.6|1686.2|1686|1686.2|1685.6|208
1617793330000|2021-04-07 11:02:10|1686||1686||1686||1686||0
1617793340000|2021-04-07 11:02:20|1686.2|1685.8|1686.2|1685.8|1686.4|1686.2|1686.2|1685.8|1169
1617793350000|2021-04-07 11:02:30|1686|1685.6|1686|1685.6|1686.2|1685.6|1685.8|1685.6|2040
1617793360000|2021-04-07 11:02:40|1685.8|1685.4|1686.2|1685.8|1686.2|1685.8|1685.8|1685.4|0
1617793370000|2021-04-07 11:02:50|1686|1685.6|1686|1685.6|1686|1685.6|1686|1685.6|512
1617793380000|2021-04-07 11:03:00|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1686.2|1685.8|1221
1617793390000|2021-04-07 11:03:10|1686|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.6|350
1617793400000|2021-04-07 11:03:20|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.4|1685|2235
1617793410000|2021-04-07 11:03:30|1685.4|1685|1685.4|1685|1685.6|1685.2|1685.2|1685|350
1617793420000|2021-04-07 11:03:40|1685.2||1685.4||1685.4||1685.2||0
1617793430000|2021-04-07 11:03:50|1685.6|1685.2|1685.2|1685|1685.6|1685.4|1685.2|1685|1692
1617793440000|2021-04-07 11:04:00|1685.4||1685.4||1685.4||1685.4||0
1617793450000|2021-04-07 11:04:10|1685.2||1685.2||1685.2||1685.2||355
1617793460000|2021-04-07 11:04:20|1685|1684.8|1685.2|1685|1685.2|1685|1685|1684.8|278
1617793470000|2021-04-07 11:04:30|1685.4|1684.8|1685.2|1685|1685.6|1685.2|1685.2|1684.8|466
1617793480000|2021-04-07 11:04:40|1685.4|1685.2|1685.6|1685.2|1685.6|1685.2|1685.4|1685.2|0
1617793500000|2021-04-07 11:05:00|1685.4|1685|1685.2|1684.8|1685.4|1685|1685.2|1684.8|505
1617793510000|2021-04-07 11:05:10|1685|1685|1685|1684.8|1685|1685|1685|1684.8|178
1617793520000|2021-04-07 11:05:20|1685.2|1685|1685.2|1685|1685.2|1685|1685.2|1684.8|33
1617793530000|2021-04-07 11:05:30|1685|1684.8|1685.2|1684.8|1685.2|1684.8|1685|1684.8|0
1617793540000|2021-04-07 11:05:40|1685|1684.6|1685|1684.8|1685|1684.8|1684.8|1684.6|600
1617793550000|2021-04-07 11:05:50|1685.2|1685|1685.4|1685.2|1685.6|1685.4|1685.2|1685|1498
1617793560000|2021-04-07 11:06:00|1685.2|1685|1685.6|1685.4|1685.6|1685.4|1685|1684.8|1618
1617793570000|2021-04-07 11:06:10||1685.2||1685.2||1685.4||1685.2|0
1617793580000|2021-04-07 11:06:20|1685.4|1685.4|1685.4|1685.2|1685.4|1685.4|1685.4|1685.2|273
1617793590000|2021-04-07 11:06:30|1685.6|1685.4|1685.2|1685|1685.6|1685.4|1685.2|1684.8|5324
1617793600000|2021-04-07 11:06:40|||||||||350
1617793610000|2021-04-07 11:06:50||1684.8||1685||1685||1684.8|3100
1617793620000|2021-04-07 11:07:00|1685.4|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685.2|1194
1617793640000|2021-04-07 11:07:20|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.2|1685|197
1617793650000|2021-04-07 11:07:30||1685.2||1685||1685.2||1685|0
1617793660000|2021-04-07 11:07:40||1685.2||1685.2||1685.2||1685.2|415
1617793670000|2021-04-07 11:07:50|1685.2|1685|1685.4|1685|1685.4|1685.2|1685|1684.8|11187
1617793680000|2021-04-07 11:08:00|1685.2|1684.8|1685.2|1684.8|1685.2|1685|1684.8|1684.6|2672
1617793690000|2021-04-07 11:08:10|1685|1685|1685.4|1684.8|1685.4|1685|1685|1684.8|930
1617793700000|2021-04-07 11:08:20|1685.2|1685|1685.4|1685.2|1685.4|1685.2|1685.2|1685|208
1617793710000|2021-04-07 11:08:30|1685.6|1685|1685.4|1685.2|1685.6|1685.2|1685.2|1685|0
1617793720000|2021-04-07 11:08:40||1685||1685||1685.2||1685|0
1617793730000|2021-04-07 11:08:50|1685|1685.2|1685.4|1685.2|1685.4|1685.2|1685|1684.8|1498
1617793740000|2021-04-07 11:09:00|1685.6||1685.6||1685.6||1685.4||0
1617793750000|2021-04-07 11:09:10|1685.4|1685.4|1685.6|1685.2|1685.8|1685.6|1685.4|1685.2|1555
1617793760000|2021-04-07 11:09:20|1685.8|1685.4|1685.6|1685.4|1686|1685.6|1685.6|1685.4|4479
1617793770000|2021-04-07 11:09:30|1685.8|1685.6|1686.4|1686|1686.4|1686.2|1685.8|1685.6|329
1617793780000|2021-04-07 11:09:40|1686.2|1686.2|1686|1685.8|1686.4|1686.2|1686|1685.6|2191
1617793790000|2021-04-07 11:09:50|1686.2|1685.6|1686.2|1685.8|1686.2|1686|1686|1685.6|834
1617793800000|2021-04-07 11:10:00|1686||1686.2||1686.2||1686||0
1617793810000|2021-04-07 11:10:10|1686||1686||1686||1686||0
1617793820000|2021-04-07 11:10:20|1685.8|1685.6|1686|1685.6|1686|1685.6|1685.8|1685.6|446
1617793830000|2021-04-07 11:10:30|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.8|1685.4|0
1617793840000|2021-04-07 11:10:40||1685.8||1685.6||1685.8||1685.6|2000
1617793850000|2021-04-07 11:10:50|1685.8||1686||1686||1685.8||0
1617793860000|2021-04-07 11:11:00|1686.2|1685.8|1686.4|1686|1686.4|1686|1686|1685.8|4710
1617793870000|2021-04-07 11:11:10|1686.2|1686.2|1686.8|1686.4|1686.8|1686.4|1686.2|1686.2|208
1617793880000|2021-04-07 11:11:20|1687|1686.6|1686.8|1686.6|1687|1686.6|1686.8|1686.6|533
1617793890000|2021-04-07 11:11:30|1686.6|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.4|350
1617793900000|2021-04-07 11:11:40|1686.6|1686.6|1686.6|1686.2|1686.6|1686.6|1686.4|1686.2|1633
1617793910000|2021-04-07 11:11:50|1686.4|1686|1686.4|1686|1686.4|1686|1686.4|1686|0
1617793920000|2021-04-07 11:12:00|1686.6|1686.2|1686.6|1686.4|1686.8|1686.6|1686.6|1686.2|350
1617793930000|2021-04-07 11:12:10|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|0
1617793940000|2021-04-07 11:12:20|1687||1686.8||1687||1686.8||0
1617793950000|2021-04-07 11:12:30|1687|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.6|559
1617793960000|2021-04-07 11:12:40|1687|1686.8|1687|1686.8|1687.2|1686.8|1687|1686.8|0
1617793970000|2021-04-07 11:12:50|1687.2|1686.6|1686.8|1686.4|1687.2|1686.6|1686.6|1686.4|1750
1617793980000|2021-04-07 11:13:00|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|543
1617793990000|2021-04-07 11:13:10|1687|1686.6|1687|1686.6|1687|1686.6|1687|1686.4|0
1617794010000|2021-04-07 11:13:30|1686.8||1687||1687||1686.8||27
1617794030000|2021-04-07 11:13:50|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.8|1686.4|0
1617794040000|2021-04-07 11:14:00|1686.6|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|116
1617794050000|2021-04-07 11:14:10|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|0
1617794060000|2021-04-07 11:14:20|1687|1686.6|1686.8|1686.4|1687|1686.6|1686.6|1686.4|2638
1617794070000|2021-04-07 11:14:30|1686.6|1686.6|1686.4|1686.2|1686.8|1686.6|1686.4|1686.2|570
1617794080000|2021-04-07 11:14:40||1686||1686||1686||1686|0
1617794090000|2021-04-07 11:14:50|1686.2|1685.8|1686.2|1685.8|1686.2|1686|1686|1685.8|679
1617794100000|2021-04-07 11:15:00|1686||1686||1686||1686||0
1617794110000|2021-04-07 11:15:10|1686.2|1686|1686.6|1686.2|1686.6|1686.4|1686|1686|1858
1617794120000|2021-04-07 11:15:20|1686.4||1686.4||1686.4||1686.4||0
1617794130000|2021-04-07 11:15:30|1686.6||1686.6||1686.6||1686.6||0
1617794140000|2021-04-07 11:15:40|1686.4|1686|1686|1685.6|1686.4|1686|1686|1685.6|97
1617794150000|2021-04-07 11:15:50|1685.8|1685.4|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|1200
1617794160000|2021-04-07 11:16:00|1685.8|1685.6|1686.2|1685.8|1686.2|1685.8|1685.8|1685.4|333
1617794170000|2021-04-07 11:16:10|1686|1686|1686|1685.8|1686.2|1686|1686|1685.6|748
1617794180000|2021-04-07 11:16:20|1685.8|1685.6|1685.6|1685.2|1685.8|1685.6|1685.6|1685.2|800
1617794190000|2021-04-07 11:16:30|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.8|1685.4|0
1617794200000|2021-04-07 11:16:40|1685.8|1685.4|1683.8|1683.6|1685.8|1685.4|1681.2|1681|46819
1617794210000|2021-04-07 11:16:50|1683.6|1683.4|1684.4|1684.2|1684.6|1684.2|1683.4|1683.2|2576
1617794220000|2021-04-07 11:17:00|1684.2|1684|1684.4|1684.2|1684.6|1684.2|1684.2|1683.8|200
1617794230000|2021-04-07 11:17:10|1684.2|1684|1684.2|1684|1684.4|1684|1684.2|1684|0
1617794240000|2021-04-07 11:17:20|1684.4|1684.2|1684.6|1684.2|1684.6|1684.4|1684.2|1684|439
1617794250000|2021-04-07 11:17:30|1684.4|1684|1684|1683.6|1684.4|1684.2|1683.8|1683.6|1332
1617794260000|2021-04-07 11:17:40|1684.2|1683.8|1684.4|1683.8|1684.4|1683.8|1683.8|1683.6|2316
1617794290000|2021-04-07 11:18:10|1684.2|1683.6|1683.8|1683.4|1684.2|1683.6|1683.6|1683.2|755
1617794300000|2021-04-07 11:18:20|1684|1683.6|1684.2|1683.8|1684.2|1684|1683.8|1683.6|1905
1617794310000|2021-04-07 11:18:30|1684.4|1684|1684|1683.8|1684.6|1684.2|1684|1683.8|901
1617794320000|2021-04-07 11:18:40|1684.2|1684|1684.2|1684|1684.2|1684|1684.2|1684|0
1617794330000|2021-04-07 11:18:50|1684.4|1684.2|1684.2|1684|1684.4|1684.2|1684.2|1684|221
1617794340000|2021-04-07 11:19:00|1684|1683.8|1684|1683.6|1684.2|1683.8|1683.8|1683.4|460
1617794350000|2021-04-07 11:19:10|1684.2|1683.8|1684.4|1684|1684.6|1684.2|1684.2|1683.8|422
1617794360000|2021-04-07 11:19:20|1684.6|1684.2|1684.2|1684|1685|1684.8|1684.2|1684|2063
1617794370000|2021-04-07 11:19:30|1684.4|1683.8|1684.2|1683.8|1684.4|1683.8|1684.2|1683.8|90
1617794380000|2021-04-07 11:19:40|1684|1684|1684.2|1683.8|1684.4|1684|1684|1683.8|0
1617794390000|2021-04-07 11:19:50|1684.4|1684|1684.4|1684|1684.6|1684.2|1684|1684|0
1617794400000|2021-04-07 11:20:00|1684.6|1684.2|1684.2|1684|1684.6|1684.2|1684.2|1684|403
1617794410000|2021-04-07 11:20:10|1684|1683.8|1683.2|1683|1684.4|1683.8|1683|1682.8|47106
1617794420000|2021-04-07 11:20:20|1683.4|1683.2|1683.4|1683|1683.4|1683.2|1683|1682.8|413
1617794430000|2021-04-07 11:20:30|1683.2|1682.8|1683.4|1683|1683.4|1683.2|1683|1682.8|372
1617794440000|2021-04-07 11:20:40||1683.2||1683||1683.2||1683|0
1617794450000|2021-04-07 11:20:50|1683.6|1683.2|1683.6|1683.4|1683.6|1683.4|1683.6|1683|0
1617794460000|2021-04-07 11:21:00|1683.4|1683.2|1683.4|1683.2|1683.4|1683.4|1683.4|1683.2|1
1617794470000|2021-04-07 11:21:10|1683.2|1683|1683.4|1683|1683.4|1683|1683.2|1683|0
1617794480000|2021-04-07 11:21:20|1683.6|1683.2|1683|1682.8|1683.6|1683.4|1683|1682.8|1457
1617794490000|2021-04-07 11:21:30|1683.2|1683|1683.2|1682.8|1683.2|1683|1683|1682.8|1779
1617794500000|2021-04-07 11:21:40||1683||1683||1683||1683|0
1617794510000|2021-04-07 11:21:50|||||||||396
1617794520000|2021-04-07 11:22:00|1683|1682.8|1682.8|1682.6|1683|1682.8|1682.8|1682.6|3210
1617794530000|2021-04-07 11:22:10|1683|1682.8|1682.6|1682.2|1683|1682.8|1682.6|1682.2|1103
1617794540000|2021-04-07 11:22:20|1682.8|1682.4|1682.8|1682.6|1682.8|1682.6|1682.8|1682.4|0
1617794550000|2021-04-07 11:22:30|1683|1682.8|1683.4|1683|1683.4|1683.2|1683|1682.8|815
1617794560000|2021-04-07 11:22:40|1683.6|1683.2|1684|1683.8|1684|1683.8|1683.6|1683.2|4054
1617794570000|2021-04-07 11:22:50|1684.2|1683.6|1684.2|1683.6|1684.2|1684|1683.8|1683.6|1397
1617794580000|2021-04-07 11:23:00||1683.8||1683.8||1684||1683.8|1472
1617794590000|2021-04-07 11:23:10|1684|1684|1684|1683.6|1684.2|1684|1684|1683.6|2266
1617794600000|2021-04-07 11:23:20|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.6|1683.4|3412
1617794610000|2021-04-07 11:23:30|1684|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.6|2800
1617794620000|2021-04-07 11:23:40|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684|1683.8|0
1617794630000|2021-04-07 11:23:50|1684.6|1684|1685|1684.8|1685.2|1684.8|1684.6|1684|3120
1617794640000|2021-04-07 11:24:00|1685.2|1684.6|1685|1684.6|1685.2|1685|1684.8|1684.6|3134
1617794650000|2021-04-07 11:24:10|1684.8|1684.4|1685.2|1684.8|1685.2|1685|1684.6|1684.2|4248
1617794660000|2021-04-07 11:24:20|1685||1685.2||1685.2||1685||0
1617794670000|2021-04-07 11:24:30|1685|1685|1685.2|1684.8|1685.2|1685|1685|1684.8|1211
1617794680000|2021-04-07 11:24:40|1685|1684.6|1685|1684.6|1685.2|1684.8|1684.8|1684.4|6521
1617794690000|2021-04-07 11:24:50|1684.8|1684.8|1685.2|1684.8|1685.2|1685|1684.8|1684.8|1050
1617794700000|2021-04-07 11:25:00|1685|1685|1685.2|1684.8|1685.2|1685|1685|1684.8|1004
1617794710000|2021-04-07 11:25:10|1685|1685|1685.2|1684.8|1685.2|1685|1685|1684.8|0
1617794720000|2021-04-07 11:25:20|1685|1684.6|1685|1684.4|1685.2|1685|1684.6|1684.4|3680
1617794730000|2021-04-07 11:25:30|1684.8|1684.6|1685.2|1685|1685.2|1685|1684.8|1684.6|2605
1617794740000|2021-04-07 11:25:40|1685|1684.8|1685.2|1684.8|1685.2|1684.8|1685|1684.8|867
1617794750000|2021-04-07 11:25:50|1685|1685|1685.2|1684.8|1685.2|1685|1685|1684.8|100
1617794760000|2021-04-07 11:26:00|1685|1685|1685.4|1685|1685.4|1685.2|1685|1684.6|1185
1617794770000|2021-04-07 11:26:10|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|1317
1617794780000|2021-04-07 11:26:20|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|208
1617794790000|2021-04-07 11:26:30|1685.6|1685.2|1686.2|1685.8|1686.2|1686|1685.6|1685|11761
1617794800000|2021-04-07 11:26:40|1686||1686.2||1686.2||1686||125
1617794820000|2021-04-07 11:27:00|1686|1686|1686.6|1686.4|1686.6|1686.4|1686|1686|1208
1617794830000|2021-04-07 11:27:10|1686.4|1686.2|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|2801
1617794840000|2021-04-07 11:27:20|1686.4||1686.6||1686.6||1686.4||1833
1617794850000|2021-04-07 11:27:30|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.6|1686.4|1445
1617794860000|2021-04-07 11:27:40|1686.6|1686.6|1686.8|1686.4|1686.8|1686.6|1686.6|1686.4|766
1617794870000|2021-04-07 11:27:50|1687||1687||1687||1687||0
1617794880000|2021-04-07 11:28:00|1686.8|1686.6|1687.2|1687|1687.2|1687|1686.8|1686.6|3018
1617794890000|2021-04-07 11:28:10|1687.4|1686.8|1687.4|1687|1687.6|1687.4|1687.4|1686.8|1993
1617794900000|2021-04-07 11:28:20|1687.2|1687.2|1687.4|1687.2|1687.4|1687.2|1687.2|1687|1204
1617794910000|2021-04-07 11:28:30|1687.6||1687.6||1687.6||1687.6||320
1617794920000|2021-04-07 11:28:40|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.4|1687.2|1772
1617794930000|2021-04-07 11:28:50|1687.4|1687|1687.2|1687|1687.4|1687|1687.2|1687|135
1617794940000|2021-04-07 11:29:00|1687.4|1687.2|1686.6|1686.4|1687.4|1687.2|1686.6|1686.4|4615
1617794950000|2021-04-07 11:29:10|1686.8|1686.6|1686.8|1686.6|1687.2|1686.8|1686.8|1686.6|1294
1617794960000|2021-04-07 11:29:20|1686.6|1686.4|1686.2|1685.8|1687|1686.6|1686.2|1685.8|1856
1617794970000|2021-04-07 11:29:30|1686.4|1686|1686.6|1686.2|1686.6|1686.4|1686.4|1686|0
1617794980000|2021-04-07 11:29:40|1686.4|1686|1686.4|1686.2|1686.6|1686.2|1686.2|1686|0
1617795000000|2021-04-07 11:30:00|1686.2|1686|1686.4|1686.2|1686.4|1686.2|1686.2|1686|910
1617795010000|2021-04-07 11:30:10|1686.6|1686|1686.2|1686|1686.6|1686.4|1686.2|1686|1650
1617795020000|2021-04-07 11:30:20|1686|1685.8|1686|1685.6|1686|1685.8|1686|1685.6|800
1617795030000|2021-04-07 11:30:30|1685.8|1685.4|1685.6|1685.4|1685.8|1685.4|1685.6|1685.2|564
1617795040000|2021-04-07 11:30:40||1685.2||1685.2||1685.4||1685.2|0
1617795050000|2021-04-07 11:30:50|1685.8|1685.4|1685.8|1685.4|1686|1685.6|1685.6|1685.2|1988
1617795060000|2021-04-07 11:31:00|1686||1685.8||1686||1685.8||0
1617795070000|2021-04-07 11:31:10|1686|1685.6|1685.8|1685.4|1686|1685.8|1685.8|1685.4|248
1617795120000|2021-04-07 11:32:00|1686|1685.6|1685.8|1685.6|1686|1685.8|1685.8|1685.6|440
1617795130000|2021-04-07 11:32:10|1685.6|1685.4|1685.6|1685.4|1685.6|1685.6|1685.6|1685.4|592
1617795140000|2021-04-07 11:32:20|1685.8|1685.6|1686.2|1685.8|1686.2|1685.8|1685.8|1685.6|1948
1617795150000|2021-04-07 11:32:30|1686.4|1686|1686.4|1686|1686.6|1686.2|1686.4|1686|0
1617795160000|2021-04-07 11:32:40|1686.6|1686.2|1687.4|1687|1687.4|1687|1686.6|1686|4061
1617795170000|2021-04-07 11:32:50|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.8|0
1617795180000|2021-04-07 11:33:00|1687.2|1686.8|1687.2|1687|1687.4|1687.2|1687.2|1686.8|683
1617795190000|2021-04-07 11:33:10|1687.4|1686.8|1687.2|1687|1687.4|1687|1687.2|1686.8|0
1617795200000|2021-04-07 11:33:20|1687|1686.8|1687.2|1686.8|1687.2|1686.8|1687|1686.8|306
1617795210000|2021-04-07 11:33:30||1687||1687||1687||1686.8|500
1617795220000|2021-04-07 11:33:40|1687|1686.8|1687.2|1687|1687.2|1687|1687|1686.8|136
1617795240000|2021-04-07 11:34:00|1687|1686.8|1687.2|1687|1687.2|1687|1687|1686.8|1111
1617795250000|2021-04-07 11:34:10|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|0
1617795260000|2021-04-07 11:34:20|1687.2|1687|1687.2|1687|1687.2|1687|1687.2|1686.8|862
1617795270000|2021-04-07 11:34:30|1687|1686.8|1687|1686.8|1687|1686.8|1687|1686.8|388
1617795280000|2021-04-07 11:34:40|1686.8|1686.6|1686.6|1686.2|1686.8|1686.6|1686.4|1686.2|2246
1617795290000|2021-04-07 11:34:50||1686.4||1686.4||1686.4||1686.4|0
1617795300000|2021-04-07 11:35:00||1686.2||1686.2||1686.2||1686.2|0
1617795310000|2021-04-07 11:35:10|1686.4|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|2212
1617795320000|2021-04-07 11:35:20||1686.2||1686.2||1686.2||1686.2|0
1617795330000|2021-04-07 11:35:30|1686.2|1686|1686.2|1686|1686.2|1686|1686.2|1686|208
1617795340000|2021-04-07 11:35:40|||||||||528
1617795350000|2021-04-07 11:35:50|1686.4|1686.2|1686.4|1686|1686.4|1686.2|1686.4|1686|656
1617795360000|2021-04-07 11:36:00|1686.2|1685.8|1685.8|1685.6|1686.2|1685.8|1685.8|1685.6|730
1617795370000|2021-04-07 11:36:10|1686|1685.8|1686|1685.8|1686.2|1685.8|1686|1685.8|0
1617795380000|2021-04-07 11:36:20|1685.8|1685.6|1686.2|1685.8|1686.2|1686|1685.8|1685.6|761
1617795390000|2021-04-07 11:36:30|1686.4|1686|1686|1685.6|1686.4|1686.2|1686|1685.6|1056
1617795400000|2021-04-07 11:36:40|1686.2|1685.8|1686.2|1685.8|1686.4|1686|1686|1685.8|0
1617795410000|2021-04-07 11:36:50|1686|1686|1686|1685.6|1686|1686|1685.8|1685.4|59
1617795420000|2021-04-07 11:37:00|1685.8|1685.4|1686|1685.6|1686|1685.6|1685.8|1685.4|0
1617795430000|2021-04-07 11:37:10|1685.8|1685.8|1686.2|1685.8|1686.2|1685.8|1685.8|1685.8|0
1617795450000|2021-04-07 11:37:30|1686.4|1686|1686|1685.8|1686.4|1686.2|1686|1685.8|1210
1617795460000|2021-04-07 11:37:40|1685.8|1685.6|1685.8|1685.6|1685.8|1685.6|1685.6|1685.4|598
1617795470000|2021-04-07 11:37:50|1686|1685.8|1686.2|1686|1686.2|1686|1686|1685.6|1609
1617795480000|2021-04-07 11:38:00|1686.4|1685.8|1685.8|1685.4|1686.4|1685.8|1685.8|1685.4|690
1617795490000|2021-04-07 11:38:10|1685.6|1685.6|1684.8|1684.6|1685.8|1685.6|1684.8|1684.4|6233
1617795500000|2021-04-07 11:38:20|1685|1684.8|1684.8|1684.4|1685|1684.8|1684.6|1684.4|1439
1617795510000|2021-04-07 11:38:30|1685|1684.6|1685|1684.8|1685|1684.8|1685|1684.4|927
1617795520000|2021-04-07 11:38:40|1684.8|1684.6|1685.2|1685|1685.2|1685|1684.8|1684.6|324
1617795540000|2021-04-07 11:39:00|1685.4|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|778
1617795550000|2021-04-07 11:39:10|1685.2||1685.2||1685.2||1685.2||100
1617795560000|2021-04-07 11:39:20|1685|1684.8|1684.8|1684.4|1685.2|1684.8|1684.8|1684.4|681
1617795570000|2021-04-07 11:39:30|1684.6|1684.2|1684.6|1684.4|1685|1684.8|1684.6|1684.2|5059
1617795580000|2021-04-07 11:39:40|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|2344
1617795590000|2021-04-07 11:39:50||1684.2||1684||1684.2||1684|0
1617795600000|2021-04-07 11:40:00||1684.2||1684||1684.2||1684|110
1617795610000|2021-04-07 11:40:10||1684.2||1684.2||1684.2||1684.2|72
1617795620000|2021-04-07 11:40:20|1684.6|1684.4|1684.4|1684|1684.6|1684.4|1684.2|1684|601
1617795630000|2021-04-07 11:40:30||1684.2||1684.2||1684.2||1684.2|1203
1617795640000|2021-04-07 11:40:40|1684.6|1684|1684.2|1684|1684.6|1684|1684.2|1684|424
1617795650000|2021-04-07 11:40:50|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|54
1617795660000|2021-04-07 11:41:00|1684.2|1684.2|1684.4|1684|1684.4|1684.2|1684.2|1684|0
1617795670000|2021-04-07 11:41:10|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|0
1617795680000|2021-04-07 11:41:20|1684.4|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|0
1617795690000|2021-04-07 11:41:30|1684.6||1684.4||1684.6||1684.4||100
1617795700000|2021-04-07 11:41:40|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|266
1617795720000|2021-04-07 11:42:00|||||||||575
1617795730000|2021-04-07 11:42:10|1684.2|1684|1683.6|1683.4|1684.2|1684|1683.6|1683.4|1972
1617795740000|2021-04-07 11:42:20|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|50
1617795750000|2021-04-07 11:42:30|1683.6|1683.4|1683.8|1683.4|1683.8|1683.4|1683.4|1683.2|5984
1617795760000|2021-04-07 11:42:40||1683.6||1683.6||1683.6||1683.6|0
1617795770000|2021-04-07 11:42:50|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.8|1683.6|200
1617795780000|2021-04-07 11:43:00|1684|1683.8|1684|1683.8|1684|1683.8|1684|1683.8|338
1617795790000|2021-04-07 11:43:10|1684.2|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|1107
1617795800000|2021-04-07 11:43:20|1684.2|1683.8|1684|1683.8|1684.4|1683.8|1684|1683.8|240
1617795810000|2021-04-07 11:43:30|||||||||5
1617795820000|2021-04-07 11:43:40|1683.8|1683.6|1683.8|1683.6|1684|1683.6|1683.8|1683.6|520
1617795830000|2021-04-07 11:43:50|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.2|1683|686
1617795840000|2021-04-07 11:44:00|1683.2|1683|1683.4|1683|1683.4|1683.2|1683.2|1683|1777
1617795850000|2021-04-07 11:44:10|1683.2|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1683|375
1617795860000|2021-04-07 11:44:20|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.4|1683|2478
1617795870000|2021-04-07 11:44:30||1683||1683.2||1683.2||1683|1150
1617795880000|2021-04-07 11:44:40|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.6|1683.2|776
1617795890000|2021-04-07 11:44:50||1683.4||1683.2||1683.4||1683.2|0
1617795900000|2021-04-07 11:45:00|1683.4|1683.4|1683.4|1683.2|1683.4|1683.4|1683.4|1683.2|0
1617795910000|2021-04-07 11:45:10|1683.2|1683|1682.8|1682.6|1683.2|1683.2|1682.8|1682.6|10564
1617795920000|2021-04-07 11:45:20|1683|1682.8|1682.2|1682|1683.2|1682.8|1682|1681.6|8925
1617795930000|2021-04-07 11:45:30|1682.4|1681.8|1682.8|1682.6|1682.8|1682.6|1682.4|1681.8|2154
1617795940000|2021-04-07 11:45:40|1683|1682.4|1682.8|1682.6|1683|1682.6|1682.6|1682.4|355
1617795950000|2021-04-07 11:45:50|1683|1682.4|1682.8|1682.4|1683|1682.4|1682.8|1682.4|0
1617795960000|2021-04-07 11:46:00|1682.6|1682.2|1682.6|1682.2|1682.6|1682.2|1682.4|1682.2|210
1617795970000|2021-04-07 11:46:10|1682.4||1682.4||1682.4||1682.4||0
1617795980000|2021-04-07 11:46:20|1682.6|1682|1683|1682.6|1683|1682.6|1682.6|1682|59
1617795990000|2021-04-07 11:46:30|1682.8||1683||1683||1682.8||30
1617796000000|2021-04-07 11:46:40|1682.8||1682.8||1682.8||1682.8||296
1617796010000|2021-04-07 11:46:50|1682.6|1682.4|1682.4|1682.2|1682.6|1682.4|1682.4|1682.2|1046
1617796020000|2021-04-07 11:47:00|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.6|1682.4|0
1617796030000|2021-04-07 11:47:10|1682.6||1682.6||1682.6||1682.6||0
1617796040000|2021-04-07 11:47:20|1682.4|1682.2|1682.6|1682.4|1682.8|1682.4|1682.4|1682.2|2900
1617796050000|2021-04-07 11:47:30|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|410
1617796060000|2021-04-07 11:47:40|1682.2|1682|1682|1681.8|1682.4|1682.2|1682|1681.8|432
1617796070000|2021-04-07 11:47:50|1682.2|1681.6|1682.2|1681.8|1682.2|1682|1682.2|1681.6|1151
1617796080000|2021-04-07 11:48:00|1682|1681.6|1681.8|1681.6|1682|1681.8|1681.8|1681.4|1143
1617796090000|2021-04-07 11:48:10||1681.4||1681.6||1681.6||1681.4|360
1617796100000|2021-04-07 11:48:20|1682|1681.8|1682|1681.6|1682.2|1682|1681.8|1681.6|3097
1617796110000|2021-04-07 11:48:30|1681.8|1681.4|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|1158
1617796120000|2021-04-07 11:48:40|1681.6|1681.6|1681.6|1681.2|1681.8|1681.6|1681.6|1681.2|2978
1617796130000|2021-04-07 11:48:50|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|0
1617796140000|2021-04-07 11:49:00|1681.6||1681.6||1681.6||1681.6||0
1617796150000|2021-04-07 11:49:10|1681.4|1681.2|1681.6|1681.4|1681.6|1681.4|1681.4|1681|1365
1617796160000|2021-04-07 11:49:20|1681.4|1681.2|1681.6|1681.2|1681.6|1681.2|1681.4|1681.2|650
1617796170000|2021-04-07 11:49:30|1681.4|1681|1680.6|1680.4|1681.6|1681|1680.6|1680.4|4735
1617796180000|2021-04-07 11:49:40|1680.8|1680.6|1681|1680.6|1681|1680.8|1680.8|1680.4|997
1617796200000|2021-04-07 11:50:00||1680.8||1680.8||1680.8||1680.8|0
1617796210000|2021-04-07 11:50:10|1681.2|1680.6|1681|1680.6|1681.2|1681|1680.8|1680.6|1428
1617796220000|2021-04-07 11:50:20|1680.8|1680.8|1680.8|1680.6|1680.8|1680.8|1680.8|1680.6|600
1617796230000|2021-04-07 11:50:30||1680.4||1680.6||1680.6||1680.4|0
1617796240000|2021-04-07 11:50:40|1680.6|1680.4|1680.6|1680.4|1681|1680.8|1680.6|1680.4|9985
1617796250000|2021-04-07 11:50:50|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|1680.2|1680|4815
1617796260000|2021-04-07 11:51:00|1680.2|1680|1679.8|1679.4|1680.2|1680|1679.8|1679.4|41081
1617796270000|2021-04-07 11:51:10|1679.6|1679.6|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|4202
1617796280000|2021-04-07 11:51:20|1679.4|1679.2|1679.6|1679.4|1679.8|1679.4|1679.4|1679|3000
1617796290000|2021-04-07 11:51:30|||||||||100
1617796300000|2021-04-07 11:51:40|1679.8|1679.6|1680|1679.8|1680|1679.8|1679.8|1679.6|2395
1617796310000|2021-04-07 11:51:50|1679.8|1679.6|1679.6|1679.2|1679.8|1679.6|1679.6|1679.2|1950
1617796320000|2021-04-07 11:52:00|1679.8|1679.4|1679.8|1679.6|1679.8|1679.6|1679.6|1679.4|1003
1617796330000|2021-04-07 11:52:10||1679.4||1679.6||1679.6||1679.4|0
1617796340000|2021-04-07 11:52:20|1680|1679.8|1679.8|1679.6|1680|1679.8|1679.8|1679.4|1015
1617796350000|2021-04-07 11:52:30|1680|1679.8|1679.8|1679.4|1680|1679.8|1679.8|1679.4|812
1617796360000|2021-04-07 11:52:40|1680|1679.6|1680.4|1680|1680.6|1680.4|1680|1679.6|3479
1617796370000|2021-04-07 11:52:50|1680.2|1680.2|1680.4|1680.2|1680.4|1680.2|1680.2|1680|0
1617796380000|2021-04-07 11:53:00|1680.6|1680|1680.4|1680.2|1680.6|1680.2|1680.4|1680|0
1617796390000|2021-04-07 11:53:10|1680.6|1680|1680.4|1680.2|1680.6|1680.2|1680.4|1680|500
1617796400000|2021-04-07 11:53:20|1680.6|1680.4|1680.6|1680.4|1681|1680.8|1680.4|1680.4|21729
1617796420000|2021-04-07 11:53:40|1680.4|1680.2|1680.6|1680.2|1680.6|1680.2|1680.4|1680.2|722
1617796440000|2021-04-07 11:54:00|1680.4||1680.4||1680.4||1680.4||355
1617796450000|2021-04-07 11:54:10|1680.6|1680.4|1680.4|1680|1680.6|1680.4|1680.2|1680|5179
1617796460000|2021-04-07 11:54:20|1680.6||1680.4||1680.6||1680.4||0
1617796470000|2021-04-07 11:54:30|1680.6|1680.2|1680.6|1680.2|1680.8|1680.6|1680.4|1680.2|1596
1617796480000|2021-04-07 11:54:40|||||||||90
1617796500000|2021-04-07 11:55:00|1680.4|1680|1680.2|1680|1680.4|1680|1680.2|1680|299
1617796510000|2021-04-07 11:55:10|1680.4|1680.2|1680.4|1680|1680.6|1680.4|1680.4|1680|1111
1617796520000|2021-04-07 11:55:20|1680.2|1680.2|1680.6|1680.4|1680.6|1680.4|1680.2|1680.2|1410
1617796530000|2021-04-07 11:55:30|1680.8|1680.6|1680.8|1680.4|1681.2|1680.8|1680.8|1680.4|936
1617796540000|2021-04-07 11:55:40||1680.6||1680.6||1680.6||1680.6|0
1617796550000|2021-04-07 11:55:50|1681|1680.8|1681|1680.8|1681.2|1680.8|1681|1680.6|0
1617796560000|2021-04-07 11:56:00|1681.2|1681|1681.2|1680.8|1681.4|1681|1681.2|1680.8|1121
1617796570000|2021-04-07 11:56:10|1681|1681|1681.2|1680.8|1681.2|1681|1681|1680.6|382
1617796580000|2021-04-07 11:56:20|1681|1680.6|1680.8|1680.4|1681|1680.6|1680.8|1680.4|0
1617796590000|2021-04-07 11:56:30|1680.6|1680.6|1680.8|1680.4|1680.8|1680.6|1680.6|1680.4|0
1617796600000|2021-04-07 11:56:40|1680.6|1680.2|1680.2|1680|1680.6|1680.2|1680.2|1680|2449
1617796610000|2021-04-07 11:56:50|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.8|3350
1617796620000|2021-04-07 11:57:00|1679.8|1679.6|1680|1679.8|1680|1679.8|1679.8|1679.6|6311
1617796630000|2021-04-07 11:57:10|1680.2|1680|1680|1679.8|1680.2|1680|1680|1679.8|1909
1617796640000|2021-04-07 11:57:20||1679.6||1679.8||1679.8||1679.6|375
1617796660000|2021-04-07 11:57:40|1679.8|1679.6|1680.2|1679.8|1680.2|1679.8|1679.8|1679.6|2116
1617796670000|2021-04-07 11:57:50|1680|1680|1680.2|1679.8|1680.2|1680|1680|1679.8|748
1617796690000|2021-04-07 11:58:10|1680||1680||1680||1680||0
1617796700000|2021-04-07 11:58:20|1680.2|1680|1680.2|1679.8|1680.2|1680|1680|1679.6|778
1617796710000|2021-04-07 11:58:30|1680|1679.6|1680|1679.8|1680|1679.8|1680|1679.6|0
1617796720000|2021-04-07 11:58:40|1680.2|1679.6|1679.6|1679.2|1680.2|1679.6|1679.4|1679.2|200
1617796730000|2021-04-07 11:58:50||1679.4||1679.2||1679.4||1679.2|0
1617796740000|2021-04-07 11:59:00||1679.4||1679.4||1679.4||1679.2|500
1617796750000|2021-04-07 11:59:10|||||||||315
1617796760000|2021-04-07 11:59:20|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1480
1617796780000|2021-04-07 11:59:40|1679.2|1679|1679.2|1679|1679.2|1679|1679.2|1679|420
1617796790000|2021-04-07 11:59:50|||||||||860
1617796800000|2021-04-07 12:00:00|1679|1678.8|1679.4|1679.2|1679.4|1679.2|1679|1678.8|15733
1617796810000|2021-04-07 12:00:10||1679||1679||1679||1679|411
1617796820000|2021-04-07 12:00:20||1679.2||1679||1679.2||1679|60
1617796840000|2021-04-07 12:00:40||1679.2||1679||1679.2||1679|1006
1617796850000|2021-04-07 12:00:50|1679.6|1679.2|1679.6|1679.4|1679.8|1679.6|1679.6|1679.2|2143
1617796860000|2021-04-07 12:01:00|1679.8|1679.2|1679.8|1679.6|1679.8|1679.6|1679.8|1679.2|1242
1617796870000|2021-04-07 12:01:10|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.6|5787
1617796880000|2021-04-07 12:01:20|1679.8|1679.6|1679.8|1679.6|1680|1679.8|1679.8|1679.6|2558
1617796890000|2021-04-07 12:01:30|1680|1679.8|1680|1679.6|1680|1679.8|1680|1679.6|1180
1617796900000|2021-04-07 12:01:40|1679.8|1679.8|1680|1679.6|1680|1679.8|1679.8|1679.6|400
1617796910000|2021-04-07 12:01:50|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|0
1617796920000|2021-04-07 12:02:00|1680|1679.6|1679.8|1679.6|1680|1679.8|1679.8|1679.6|523
1617796930000|2021-04-07 12:02:10|1680||1680||1680||1679.8||0
1617796940000|2021-04-07 12:02:20|1679.8|1679.8|1679.8|1679.6|1679.8|1679.8|1679.8|1679.6|0
1617796960000|2021-04-07 12:02:40|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.6|1594
1617796970000|2021-04-07 12:02:50|1680.2|1680|1680.4|1680.2|1680.4|1680.2|1680.2|1679.8|708
1617796990000|2021-04-07 12:03:10|1680.6|1680.4|1680.8|1680.6|1681|1680.6|1680.6|1680.4|206
1617797000000|2021-04-07 12:03:20|1680.6|1680.4|1680.8|1680.6|1680.8|1680.6|1680.6|1680.4|6896
1617797010000|2021-04-07 12:03:30|1681|1680.8|1681.2|1681|1681.4|1681|1681|1680.8|3569
1617797020000|2021-04-07 12:03:40|1681.4|1681.2|1681.4|1681.2|1681.6|1681.2|1681.4|1681.2|1595
1617797030000|2021-04-07 12:03:50|1681.2|1681|1681.4|1681|1681.4|1681|1681.2|1681|0
1617797040000|2021-04-07 12:04:00|1681.2|1680.8|1681.4|1681|1681.4|1681|1681|1680.8|2345
1617797050000|2021-04-07 12:04:10|1681.2|1680.8|1680.4|1680.2|1681.2|1680.8|1680.4|1680.2|1397
1617797060000|2021-04-07 12:04:20|1680.6|1680|1680.6|1680.4|1680.8|1680.4|1680.4|1680|1970
1617797070000|2021-04-07 12:04:30|1680.8|1680.6|1680.6|1680.4|1680.8|1680.6|1680.6|1680.4|0
1617797080000|2021-04-07 12:04:40|1680.8||1680.6||1680.8||1680.6||270
1617797090000|2021-04-07 12:04:50|1680.8|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.6|492
1617797100000|2021-04-07 12:05:00|1681.2|1681|1681|1680.6|1681.4|1681|1681|1680.6|1165
1617797120000|2021-04-07 12:05:20|1680.8||1681||1681||1680.8||550
1617797140000|2021-04-07 12:05:40|1681.2|1680.8|1681|1680.8|1681.2|1681|1681|1680.8|2054
1617797160000|2021-04-07 12:06:00|1681.2|1680.6|1680.8|1680.6|1681.2|1680.6|1680.8|1680.6|212
1617797170000|2021-04-07 12:06:10||1680.4||1680.6||1680.6||1680.4|1191
1617797180000|2021-04-07 12:06:20|1681|1680.8|1681.4|1681|1681.4|1681.2|1681|1680.8|2113
1617797190000|2021-04-07 12:06:30|1681.6|1681.2|1681.4|1681|1681.6|1681.4|1681.4|1681|4652
1617797200000|2021-04-07 12:06:40|1681.2|1681.2|1681.6|1681.4|1681.6|1681.4|1681.2|1681|1075
1617797210000|2021-04-07 12:06:50|1681.8|1681.2|1681.6|1681.2|1681.8|1681.2|1681.6|1681.2|0
1617797230000|2021-04-07 12:07:10|1681.8|1681.4|1681.8|1681.6|1682|1681.6|1681.8|1681.4|0
1617797240000|2021-04-07 12:07:20|1682|1681.4|1681.8|1681.6|1682|1681.6|1681.6|1681.4|1056
1617797250000|2021-04-07 12:07:30|1681.6|1681.4|1681.8|1681.4|1681.8|1681.6|1681.6|1681.4|493
1617797260000|2021-04-07 12:07:40|1682|1681.6|1682|1681.8|1682.6|1682.2|1682|1681.6|15500
1617797270000|2021-04-07 12:07:50|1682.2|1682|1682.2|1681.8|1682.2|1682|1682.2|1681.8|1391
1617797280000|2021-04-07 12:08:00|1682.4|1682|1682.8|1682.4|1682.8|1682.4|1682.2|1682|1541
1617797290000|2021-04-07 12:08:10|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|1249
1617797300000|2021-04-07 12:08:20|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.6|1682.2|1683
1617797310000|2021-04-07 12:08:30|1682.4|1682.4|1682.6|1682.4|1682.8|1682.4|1682.4|1682.4|823
1617797320000|2021-04-07 12:08:40|1682.8|1682.6|1683.2|1682.8|1683.2|1682.8|1682.8|1682.6|556
1617797330000|2021-04-07 12:08:50|1683|1682.6|1682.8|1682.4|1683.2|1682.6|1682.8|1682.4|1459
1617797340000|2021-04-07 12:09:00|1682.6|1682.6|1683|1682.6|1683|1682.6|1682.6|1682.4|1833
1617797350000|2021-04-07 12:09:10|1683.2|1682.8|1682.8|1682.6|1683.4|1683.2|1682.8|1682.6|2085
1617797360000|2021-04-07 12:09:20|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.6|1682.4|0
1617797370000|2021-04-07 12:09:30|1683|1682.6|1683|1682.6|1683|1682.8|1683|1682.6|993
1617797380000|2021-04-07 12:09:40|1683.2|1682.8|1683.4|1683.2|1683.4|1683.2|1683|1682.8|2231
1617797390000|2021-04-07 12:09:50||1683||1683.2||1683.2||1683|0
1617797400000|2021-04-07 12:10:00|1683.6|1683|1683.2|1683|1683.6|1683|1683|1682.8|3235
1617797410000|2021-04-07 12:10:10|1683|1682.8|1683|1682.6|1683.2|1682.8|1682.8|1682.6|1866
1617797420000|2021-04-07 12:10:20|1683.2|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|500
1617797430000|2021-04-07 12:10:30|1683|1682.8|1683|1682.8|1683.6|1683.2|1683|1682.8|11154
1617797440000|2021-04-07 12:10:40|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|865
1617797450000|2021-04-07 12:10:50|1683|1682.8|1683|1682.8|1683.2|1683|1682.8|1682.6|43592
1617797460000|2021-04-07 12:11:00||1682.6||1682.6||1682.8||1682.6|0
1617797470000|2021-04-07 12:11:10|1682.8|1682.8|1682.8|1682.6|1683|1682.8|1682.8|1682.6|208
1617797490000|2021-04-07 12:11:30|||||||||100
1617797500000|2021-04-07 12:11:40|||||||||140
1617797510000|2021-04-07 12:11:50|1683|1682.8|1682.8|1682.6|1683|1682.8|1682.8|1682.6|1193
1617797520000|2021-04-07 12:12:00|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|1950
1617797530000|2021-04-07 12:12:10|1683.2||1683.2||1683.2||1683.2||0
1617797540000|2021-04-07 12:12:20|1683||1683||1683||1683||772
1617797550000|2021-04-07 12:12:30|1683.2|1683|1683.2|1683|1683.2|1683|1683.2|1683|0
1617797560000|2021-04-07 12:12:40|1683|1682.8|1683|1682.8|1683.2|1683|1683|1682.8|400
1617797570000|2021-04-07 12:12:50|1683.2|1682.6|1682.8|1682.6|1683.2|1682.8|1682.8|1682.6|2782
1617797580000|2021-04-07 12:13:00|1682.6|1682.4|1682.4|1682|1682.6|1682.4|1682.2|1682|4880
1617797590000|2021-04-07 12:13:10|1682.2|1682.2|1682.4|1682.2|1682.4|1682.2|1682.2|1682|0
1617797610000|2021-04-07 12:13:30|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|0
1617797630000|2021-04-07 12:13:50|1682.2|1682|1682.2|1682|1682.4|1682.2|1682.2|1682|1618
1617797640000|2021-04-07 12:14:00|1682.4|1682.2|1682.4|1682.2|1682.4|1682.2|1682.4|1682|878
1617797650000|2021-04-07 12:14:10|1682.6|1682|1682.4|1682.2|1682.6|1682.4|1682.4|1682|300
1617797660000|2021-04-07 12:14:20||1682||1682.2||1682.2||1682|0
1617797680000|2021-04-07 12:14:40||1682||1682.2||1682.2||1682|0
1617797690000|2021-04-07 12:14:50|1682.2|1682|1682.8|1682.4|1682.8|1682.4|1682.2|1682|1559
1617797700000|2021-04-07 12:15:00|1683|1682.6|1683|1682.8|1683|1682.8|1683|1682.6|550
1617797710000|2021-04-07 12:15:10|1682.8|1682.6|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|366
1617797720000|2021-04-07 12:15:20||1682.6||1682.4||1682.6||1682.4|0
1617797730000|2021-04-07 12:15:30|1682.6|1682.6|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|0
1617797740000|2021-04-07 12:15:40||1682.6||1682.6||1682.6||1682.6|22
1617797750000|2021-04-07 12:15:50|1682.6|1682.4|1682.4|1682|1682.8|1682.4|1682.4|1682|344
1617797760000|2021-04-07 12:16:00|1682.2|1682.2|1681.4|1681.2|1682.2|1682.2|1681.4|1681.2|6135
1617797770000|2021-04-07 12:16:10|1681.6|1681.4|1681|1680.6|1681.6|1681.4|1681|1680.6|4859
1617797780000|2021-04-07 12:16:20|1680.8|1680.8|1679.8|1679.6|1680.8|1680.8|1679.8|1679.6|8619
1617797790000|2021-04-07 12:16:30|1679.6|1679.4|1679|1678.8|1679.6|1679.4|1678.8|1678.4|18886
1617797800000|2021-04-07 12:16:40|1679.2|1679|1680.2|1679.8|1680.4|1680|1679.2|1679|8269
1617797810000|2021-04-07 12:16:50|1680|1680|1679.6|1679.4|1680.2|1680|1679.6|1679.2|2484
1617797820000|2021-04-07 12:17:00|1679.4|1679.2|1679.4|1679.2|1679.4|1679.4|1679.4|1679|0
1617797830000|2021-04-07 12:17:10|1679.2|1679|1679.2|1679|1679.2|1679|1679.2|1679|0
1617797840000|2021-04-07 12:17:20|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.4|1679|607
1617797850000|2021-04-07 12:17:30|1679.2|1678.8|1678.8|1678.4|1679.2|1679|1678.8|1678.4|1683
1617797860000|2021-04-07 12:17:40|1678.6|1678.6|1679.6|1679.2|1679.6|1679.4|1678.6|1678.4|2050
1617797880000|2021-04-07 12:18:00|1679.8|1679.4|1680|1679.8|1680|1679.8|1679.8|1679.2|2031
1617797890000|2021-04-07 12:18:10|1679.8|1679.6|1680.4|1680|1680.4|1680.2|1679.8|1679.6|10
1617797900000|2021-04-07 12:18:20|1680.2|1679.8|1680|1679.6|1680.2|1679.8|1680|1679.6|251
1617797910000|2021-04-07 12:18:30|1679.8|1679.4|1679.2|1679|1679.8|1679.4|1679.2|1679|0
1617797920000|2021-04-07 12:18:40|1679.4|1679.2|1679.6|1679.2|1679.6|1679.4|1679.4|1679.2|846
1617797930000|2021-04-07 12:18:50|1679.4|1679.4|1679.6|1679.4|1679.8|1679.4|1679.4|1679.4|713
1617797940000|2021-04-07 12:19:00|1679.4|1679.2|1679.4|1679|1679.6|1679.2|1679.4|1679|0
1617797950000|2021-04-07 12:19:10|1679.2|1679.2|1679|1678.6|1679.2|1679.2|1679|1678.6|1250
1617797960000|2021-04-07 12:19:20|1678.8|1678.8|1679|1678.6|1679|1678.8|1678.8|1678.4|1218
1617797970000|2021-04-07 12:19:30||1678.8||1678.8||1678.8||1678.8|0
1617797980000|2021-04-07 12:19:40|1679.2||1679||1679.2||1679||1685
1617797990000|2021-04-07 12:19:50|1679.2|1679|1679.6|1679.4|1679.8|1679.6|1679.2|1679|7933
1617798000000|2021-04-07 12:20:00|1679.8|1679.6|1679.4|1679.2|1679.8|1679.6|1679.4|1679.2|1601
1617798010000|2021-04-07 12:20:10||1679||1679||1679||1679|1168
1617798020000|2021-04-07 12:20:20|1679.6|1679.2|1679.6|1679.4|1679.6|1679.4|1679.6|1679.2|847
1617798030000|2021-04-07 12:20:30|1679.4|1679.2|1678.6|1678.4|1679.4|1679.4|1678.6|1678.4|6237
1617798060000|2021-04-07 12:21:00|1678.4|1678.2|1678|1677.8|1678.4|1678.2|1677.8|1677.6|42744
1617798070000|2021-04-07 12:21:10|1677.8|1677.6|1678.4|1678|1678.4|1678|1677.8|1677.6|1483
1617798080000|2021-04-07 12:21:20|1678.2||1678.4||1678.4||1678.2||0
1617798090000|2021-04-07 12:21:30|1678.6|1678.2|1678.6|1678|1678.6|1678.4|1678.4|1678|274
1617798100000|2021-04-07 12:21:40|1678.8|1678.2|1678.8|1678.4|1678.8|1678.4|1678.8|1678.2|0
1617798110000|2021-04-07 12:21:50|1679|1678.6|1678.8|1678.2|1679|1678.6|1678.6|1678.2|200
1617798120000|2021-04-07 12:22:00||1678.4||1678.4||1678.4||1678.2|0
1617798140000|2021-04-07 12:22:20|1678.6|1678.6|1679.4|1678.8|1679.4|1679.2|1678.6|1678.6|1433
1617798150000|2021-04-07 12:22:30|1679.2|1678.6|1679|1678.6|1679.2|1678.6|1679|1678.6|0
1617798160000|2021-04-07 12:22:40|1679.2||1679.2||1679.2||1679.2||0
1617798180000|2021-04-07 12:23:00|1679|1678.8|1678.8|1678.4|1679|1678.8|1678.8|1678.4|900
1617798190000|2021-04-07 12:23:10|1679|1678.6|1679|1678.6|1679.2|1678.8|1679|1678.6|210
1617798200000|2021-04-07 12:23:20|1679.2|1678.8|1679.2|1679|1679.6|1679.2|1679.2|1678.8|10623
1617798210000|2021-04-07 12:23:30|1679|1678.8|1679.2|1678.8|1679.4|1678.8|1679|1678.8|475
1617798220000|2021-04-07 12:23:40|1679|1678.6|1678.8|1678.6|1679|1678.8|1678.8|1678.6|550
1617798230000|2021-04-07 12:23:50|1679|1678.8|1679.2|1678.8|1679.2|1678.8|1679|1678.6|6
1617798240000|2021-04-07 12:24:00||1679||1678.8||1679||1678.8|0
1617798250000|2021-04-07 12:24:10|1679|1679|1679|1678.6|1679|1679|1679|1678.6|213
1617798260000|2021-04-07 12:24:20|1678.8||1678.8||1678.8||1678.8||0
1617798270000|2021-04-07 12:24:30|1679|1678.8|1679.2|1678.8|1679.2|1678.8|1679|1678.6|0
1617798280000|2021-04-07 12:24:40||1679||1679||1679||1679|0
1617798290000|2021-04-07 12:24:50|1679.4|1679.2|1679.4|1679|1679.6|1679.4|1679.4|1679|1615
1617798300000|2021-04-07 12:25:00|1679.6|1679.2|1679.2|1679|1679.6|1679.4|1679.2|1679|850
1617798310000|2021-04-07 12:25:10|1679.4||1679.2||1679.4||1679.2||2000
1617798320000|2021-04-07 12:25:20|1679|1678.8|1679|1678.6|1679.2|1679|1679|1678.6|9439
1617798330000|2021-04-07 12:25:30|1678.8|1678.4|1678.6|1678.4|1678.8|1678.4|1678.6|1678.4|3766
1617798340000|2021-04-07 12:25:40|1678.8|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.6|211
1617798350000|2021-04-07 12:25:50|1678.8|1678.4|1678.2|1678|1678.8|1678.4|1678.2|1678|398
1617798360000|2021-04-07 12:26:00|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678.2|698
1617798370000|2021-04-07 12:26:10|1678.4|1678|1678.4|1678|1678.6|1678|1678.4|1678|0
1617798380000|2021-04-07 12:26:20||1678.2||1678||1678.2||1678|0
1617798390000|2021-04-07 12:26:30|1678.2|1678.2|1678.2|1678|1678.2|1678.2|1678.2|1678|2000
1617798400000|2021-04-07 12:26:40|1678.4|1678.2|1678.4|1678|1678.4|1678.2|1678.4|1678|452
1617798410000|2021-04-07 12:26:50|1678.6|1678.2|1678.4|1678.2|1678.6|1678.2|1678.4|1678|603
1617798420000|2021-04-07 12:27:00|1678.6|1678|1678.6|1678.2|1678.6|1678.2|1678.6|1678|0
1617798430000|2021-04-07 12:27:10|1678.4|1678|1678.4|1678.2|1678.6|1678.2|1678.2|1678|2671
1617798440000|2021-04-07 12:27:20|1678.2|1678|1678|1677.8|1678.4|1678|1678|1677.6|1371
1617798450000|2021-04-07 12:27:30|1678.2|1678|1678.2|1677.8|1678.4|1678|1678.2|1677.8|1547
1617798460000|2021-04-07 12:27:40|1678.4|1678|1678.4|1678.2|1678.6|1678.2|1678.4|1678|465
1617798470000|2021-04-07 12:27:50|1678.6|1678|1678.2|1677.8|1678.6|1678.2|1678.2|1677.8|0
1617798480000|2021-04-07 12:28:00|||||||||100
1617798490000|2021-04-07 12:28:10|1678||1678||1678.2||1678||0
1617798500000|2021-04-07 12:28:20|1678.2||1678.2||1678.2||1678.2||0
1617798510000|2021-04-07 12:28:30|1678.4|1678|1678.4|1678.2|1678.6|1678.2|1678.4|1678|985
1617798520000|2021-04-07 12:28:40|1678.2|1678|1678.2|1678|1678.4|1678|1678.2|1678|279
1617798530000|2021-04-07 12:28:50|1678.4|1678.2|1679|1678.6|1679.2|1678.6|1678.4|1678.2|1399
1617798540000|2021-04-07 12:29:00|1679.2|1678.8|1679.8|1679.4|1679.8|1679.4|1679.2|1678.8|1147
1617798560000|2021-04-07 12:29:20||1679.2||1679.2||1679.4||1679.2|100
1617798570000|2021-04-07 12:29:30||1679.4||1679.2||1679.4||1679.2|0
1617798590000|2021-04-07 12:29:50|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.2|1679|1720
1617798600000|2021-04-07 12:30:00||1679||1679||1679||1679|0
1617798610000|2021-04-07 12:30:10|1679.4|1679.2|1679.4|1679|1679.4|1679.4|1679.4|1679|0
1617798620000|2021-04-07 12:30:20|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|0
1617798630000|2021-04-07 12:30:30|1679.8|1679.4|1679.6|1679.4|1679.8|1679.4|1679.6|1679.2|0
1617798640000|2021-04-07 12:30:40|1679.8|1679.2|1679.8|1679.4|1679.8|1679.6|1679.8|1679.2|550
1617798650000|2021-04-07 12:30:50|1680|1679.6|1680|1679.8|1680|1679.8|1680|1679.6|719
1617798660000|2021-04-07 12:31:00|1680.2|1680|1680.4|1680|1680.4|1680|1680.2|1680|9
1617798670000|2021-04-07 12:31:10|1680.2|1680.2|1680.8|1680.4|1681|1680.6|1680.2|1680.2|2319
1617798680000|2021-04-07 12:31:20|1680.6|1680.2|1680.6|1680.4|1680.6|1680.6|1680.6|1680.2|1235
1617798690000|2021-04-07 12:31:30|1680.4|1680.2|1680.4|1680|1680.6|1680.2|1680.4|1680|675
1617798700000|2021-04-07 12:31:40||1680.2||1680||1680.2||1680|0
1617798710000|2021-04-07 12:31:50||1680.2||1680.2||1680.2||1680.2|0
1617798720000|2021-04-07 12:32:00|1680.6|1680.4|1680.8|1680.2|1680.8|1680.4|1680.4|1680|350
1617798730000|2021-04-07 12:32:10|1681|1680.4|1681|1680.6|1681|1680.6|1680.8|1680.4|0
1617798740000|2021-04-07 12:32:20|1680.8|1680.4|1680.8|1680.4|1681|1680.4|1680.8|1680.4|60
1617798750000|2021-04-07 12:32:30|1680.6|1680.6|1680.8|1680.6|1681|1680.6|1680.6|1680.4|706
1617798760000|2021-04-07 12:32:40|1680.6|1680.4|1680.2|1680|1680.6|1680.4|1680.2|1680|802
1617798770000|2021-04-07 12:32:50|1680.4|1680.2|1680.6|1680.4|1680.6|1680.4|1680.4|1680.2|712
1617798780000|2021-04-07 12:33:00|1680.4|1680.2|1680.4|1680|1680.6|1680.4|1680.4|1680|272
1617798790000|2021-04-07 12:33:10|1680.2|1679.8|1680|1679.6|1680.2|1680|1679.8|1679.6|4950
1617798800000|2021-04-07 12:33:20|1680.2|1679.8|1680.4|1680|1680.4|1680|1680.2|1679.8|0
1617798810000|2021-04-07 12:33:30|1680.6|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1679.8|3209
1617798820000|2021-04-07 12:33:40|1680.2|1679.8|1680.4|1680|1680.4|1680.2|1680|1679.8|1390
1617798840000|2021-04-07 12:34:00||1679.8||1679.8||1679.8||1679.8|0
1617798850000|2021-04-07 12:34:10|1680.6|1680|1680.2|1680|1680.6|1680.4|1680.2|1680|11
1617798860000|2021-04-07 12:34:20|1680.4|1679.8|1680.4|1680.2|1680.4|1680.2|1680|1679.6|3281
1617798870000|2021-04-07 12:34:30||1680||1680||1680.2||1680|0
1617798880000|2021-04-07 12:34:40|1680.2|1679.8|1679.4|1679.2|1680.2|1679.8|1679.4|1679|648
1617798890000|2021-04-07 12:34:50|1679.6|1679|1679.6|1679.2|1680|1679.6|1679.6|1679|1407
1617798900000|2021-04-07 12:35:00|1679.4|1679.4|1679.4|1679|1679.8|1679.4|1679.2|1678.8|10815
1617798910000|2021-04-07 12:35:10|1679.2|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|1614
1617798920000|2021-04-07 12:35:20|1679.6|1678.8|1678.8|1678.4|1679.6|1678.8|1678.6|1678.2|501
1617798930000|2021-04-07 12:35:30|1678.6|1678.2|1678|1677.6|1678.6|1678.2|1677.8|1677.6|14122
1617798940000|2021-04-07 12:35:40|1678.2|1677.4|1678.2|1678|1678.2|1678|1678.2|1677.4|472
1617798950000|2021-04-07 12:35:50|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|316
1617798960000|2021-04-07 12:36:00|1678.6|1678.4|1678.8|1678.4|1678.8|1678.6|1678.6|1678.2|1669
1617798970000|2021-04-07 12:36:10|1679|1678.6|1678.6|1678.2|1679|1678.8|1678.6|1678.2|13855
1617798980000|2021-04-07 12:36:20|1678.8|1678.4|1679|1678.4|1679|1678.6|1678.8|1678.4|1000
1617798990000|2021-04-07 12:36:30|1679.2|1678.6|1679.4|1679|1679.6|1679.4|1679.2|1678.6|7348
1617799000000|2021-04-07 12:36:40|1679.2||1679.2||1679.2||1679.2||0
1617799010000|2021-04-07 12:36:50|1679.4|1679.2|1679.2|1678.8|1679.4|1679.2|1679|1678.8|882
1617799020000|2021-04-07 12:37:00|1679|1679|1679.2|1678.8|1679.2|1679|1679|1678.8|2448
1617799030000|2021-04-07 12:37:10|1679|1678.6|1679|1678.6|1679.2|1678.6|1678.8|1678.6|209
1617799040000|2021-04-07 12:37:20|1678.8|1678.8|1679|1678.6|1679|1678.8|1678.8|1678.6|1344
1617799050000|2021-04-07 12:37:30|1678.8|1678.8|1679|1678.6|1679|1678.8|1678.8|1678.4|0
1617799060000|2021-04-07 12:37:40|1678.8|1678.4|1678.8|1678.4|1679|1678.4|1678.6|1678.4|1094
1617799070000|2021-04-07 12:37:50|1679|1678.6|1679|1678.6|1679.2|1679|1679|1678.6|1456
1617799080000|2021-04-07 12:38:00|1678.8||1678.8||1678.8||1678.8||384
1617799090000|2021-04-07 12:38:10|1678.6|1678.4|1678.6|1678.4|1678.8|1678.4|1678.6|1678.4|28
1617799100000|2021-04-07 12:38:20|1678.8|1678.6|1679|1678.6|1679.2|1678.8|1678.8|1678.6|151
1617799110000|2021-04-07 12:38:30|1678.8|1678.4|1678.6|1678.4|1679|1678.4|1678.6|1678.2|211
1617799120000|2021-04-07 12:38:40|1678.8||1678.8||1678.8||1678.8||0
1617799130000|2021-04-07 12:38:50|1678.6|1678.6|1679.2|1678.8|1679.2|1678.8|1678.6|1678.4|450
1617799140000|2021-04-07 12:39:00|1679|1678.6|1679|1678.8|1679.2|1678.8|1678.8|1678.6|364
1617799150000|2021-04-07 12:39:10|1679.2||1679||1679.2||1679||0
1617799160000|2021-04-07 12:39:20|1679.2|1678.6|1679.2|1679|1679.2|1679|1679.2|1678.6|0
1617799170000|2021-04-07 12:39:30|||||||||178
1617799180000|2021-04-07 12:39:40|1679|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.4|4315
1617799190000|2021-04-07 12:39:50|1678.8|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|578
1617799200000|2021-04-07 12:40:00|1679.2|1679|1679.6|1679.2|1679.6|1679.2|1679|1679|2234
1617799210000|2021-04-07 12:40:10|1679.4|1679|1679|1678.6|1679.6|1679.2|1679|1678.6|1717
1617799220000|2021-04-07 12:40:20|1679.2|1678.8|1679.2|1678.8|1679.2|1678.8|1679.2|1678.6|0
1617799230000|2021-04-07 12:40:30|1679|1678.6|1679|1678.6|1679.2|1678.6|1678.8|1678.6|470
1617799240000|2021-04-07 12:40:40|1679.2|1678.8|1679|1678.8|1679.2|1679|1679|1678.6|140
1617799250000|2021-04-07 12:40:50|1679.2|1678.6|1679.2|1678.8|1679.2|1678.8|1679|1678.6|0
1617799260000|2021-04-07 12:41:00|1679|1679|1679|1678.8|1679.2|1679|1679|1678.6|1000
1617799270000|2021-04-07 12:41:10|1679.2|1678.6|1679.4|1679|1679.4|1679|1679.2|1678.6|754
1617799280000|2021-04-07 12:41:20|1679.6|1679.2|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|0
1617799290000|2021-04-07 12:41:30||1679||1679.2||1679.2||1679|0
1617799300000|2021-04-07 12:41:40|1679.8|1679.4|1679.4|1679.2|1679.8|1679.4|1679.4|1679.2|0
1617799310000|2021-04-07 12:41:50|1679.2|1679|1679.4|1679|1679.4|1679|1679.2|1679|399
1617799320000|2021-04-07 12:42:00|1679.2|1678.8|1679|1678.8|1679.4|1678.8|1679|1678.6|29
1617799330000|2021-04-07 12:42:10|1678.8|1678.6|1678.8|1678.4|1679|1678.6|1678.6|1678.2|1613
1617799340000|2021-04-07 12:42:20||1678.6||1678.6||1678.6||1678.4|2375
1617799350000|2021-04-07 12:42:30|1679|1678.4|1678.4|1678.2|1679|1678.4|1678.4|1678.2|478
1617799360000|2021-04-07 12:42:40|1678.6||1678.6||1678.6||1678.4||0
1617799370000|2021-04-07 12:42:50|1678.8|1678.4|1679|1678.6|1679|1678.8|1678.8|1678.4|209
1617799380000|2021-04-07 12:43:00||1678.8||1678.6||1678.8||1678.6|95
1617799390000|2021-04-07 12:43:10|1679.2|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.8|2206
1617799400000|2021-04-07 12:43:20|1679.6|1679.2|1679.6|1679.4|1679.6|1679.4|1679.6|1679.2|616
1617799410000|2021-04-07 12:43:30|1679.8||1679.8||1679.8||1679.8||0
1617799420000|2021-04-07 12:43:40|1679.6||1679.8||1679.8||1679.6||0
1617799430000|2021-04-07 12:43:50|1680|1679.6|1680.2|1679.8|1680.2|1679.8|1680|1679.6|562
1617799440000|2021-04-07 12:44:00|1680||1680.2||1680.2||1680||0
1617799450000|2021-04-07 12:44:10|1680|1679.6|1680|1679.6|1680|1679.8|1680|1679.6|0
1617799460000|2021-04-07 12:44:20|1679.8|1679.8|1680.2|1679.8|1680.2|1679.8|1679.8|1679.8|3421
1617799470000|2021-04-07 12:44:30|1680|1680|1680.2|1679.8|1680.2|1680|1680|1679.8|2678
1617799480000|2021-04-07 12:44:40|1680||1680||1680||1680||50
1617799490000|2021-04-07 12:44:50||1679.6||1679.6||1679.6||1679.6|0
1617799500000|2021-04-07 12:45:00|1679.8|1679.4|1679|1678.8|1680|1679.4|1679|1678.8|1373
1617799510000|2021-04-07 12:45:10|1679.2|1679|1679.4|1679|1679.4|1679|1679|1679|179
1617799520000|2021-04-07 12:45:20|1679.6|1679.2|1678.8|1678.4|1679.6|1679.2|1678.8|1678.4|359
1617799530000|2021-04-07 12:45:30|1678.6|1678.6|1678.6|1678.2|1679|1678.6|1678.6|1678.2|1146
1617799540000|2021-04-07 12:45:40|1678.4|1678|1678.4|1678|1678.4|1678|1678.2|1678|529
1617799550000|2021-04-07 12:45:50|1678.2|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|100
1617799560000|2021-04-07 12:46:00|1678.2|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|695
1617799570000|2021-04-07 12:46:10|1678.2|1678.2|1678.6|1678.2|1678.6|1678.2|1678.2|1678|100
1617799580000|2021-04-07 12:46:20|1678.8|1678.4|1679.4|1679|1679.4|1679.2|1678.8|1678.4|4398
1617799590000|2021-04-07 12:46:30|1679.2|1678.8|1678.8|1678.4|1679.2|1678.8|1678.6|1678.4|223
1617799600000|2021-04-07 12:46:40|1678.6|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678.2|1090
1617799610000|2021-04-07 12:46:50|1678.8||1678.4||1678.8||1678.4||0
1617799620000|2021-04-07 12:47:00|1678|1678|1678|1677.6|1678|1678|1677.8|1677.4|638
1617799630000|2021-04-07 12:47:10|1677.8|1677.8|1678|1677.6|1678|1677.8|1677.8|1677.6|0
1617799650000|2021-04-07 12:47:30|1678.2|1677.8|1678.2|1678|1678.4|1678|1678.2|1677.8|300
1617799660000|2021-04-07 12:47:40|1678.4|1677.8|1678|1677.6|1678.4|1677.8|1678|1677.6|809
1617799670000|2021-04-07 12:47:50|1678.2|1677.8|1677.8|1677.6|1678.2|1678|1677.8|1677.6|3040
1617799680000|2021-04-07 12:48:00|1678|1677.4|1677.8|1677.6|1678|1677.6|1677.6|1677.4|0
1617799690000|2021-04-07 12:48:10|1678||1678||1678||1678||0
1617799700000|2021-04-07 12:48:20|1677.8|1677.4|1678.4|1678|1678.6|1678.2|1677.6|1677.4|11595
1617799710000|2021-04-07 12:48:30|1678.2|1678.2|1678.6|1678.2|1678.6|1678.2|1678.2|1678.2|0
1617799720000|2021-04-07 12:48:40|1678.4|1678.4|1678.6|1678.2|1678.6|1678.4|1678.4|1678.2|0
1617799730000|2021-04-07 12:48:50|1678.8|1678.4|1678.8|1678.6|1678.8|1678.6|1678.6|1678.4|0
1617799740000|2021-04-07 12:49:00|1678.6|1678.4|1679.4|1679|1679.4|1679|1678.6|1678.4|602
1617799750000|2021-04-07 12:49:10|1679.2|1678.8|1679|1678.6|1679.2|1678.8|1678.6|1678.4|7452
1617799760000|2021-04-07 12:49:20|1679.2|1678.8|1679.2|1679|1679.4|1679|1679.2|1678.6|1191
1617799770000|2021-04-07 12:49:30|1679.4|1679.2|1679.2|1679|1679.6|1679.2|1679.2|1679|288
1617799790000|2021-04-07 12:49:50|1679.4|1679.2|1679.6|1679.2|1679.6|1679.4|1679.4|1679|750
1617799800000|2021-04-07 12:50:00|1679.8|1679.4|1679.8|1679.4|1679.8|1679.4|1679.6|1679.4|0
1617799810000|2021-04-07 12:50:10|1679.6|1679.2|1679.2|1678.8|1679.6|1679.2|1679|1678.8|7439
1617799820000|2021-04-07 12:50:20|1679||1679.2||1679.2||1679||0
1617799830000|2021-04-07 12:50:30|1679|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.6|904
1617799840000|2021-04-07 12:50:40|1679.2|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.6|1586
1617799850000|2021-04-07 12:50:50|1679.2|1679.2|1679.4|1679.2|1679.4|1679.2|1679.2|1679|475
1617799860000|2021-04-07 12:51:00|1679.2|1679|1678.6|1678.2|1679.2|1679.2|1678.2|1678|2423
1617799870000|2021-04-07 12:51:10|1678.8|1678.4|1679|1678.4|1679|1678.4|1678.6|1678.4|398
1617799880000|2021-04-07 12:51:20|1679.2|1678.6|1679|1678.6|1679.2|1678.8|1678.8|1678.4|0
1617799890000|2021-04-07 12:51:30|1679.2|1678.8|1679.2|1678.8|1679.2|1679|1679|1678.6|1285
1617799900000|2021-04-07 12:51:40|1679|1679|1679.2|1679|1679.4|1679|1679|1679|0
1617799910000|2021-04-07 12:51:50|1679|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.6|955
1617799920000|2021-04-07 12:52:00|1679.2||1679.2||1679.4||1679||0
1617799930000|2021-04-07 12:52:10|1679|1678.6|1678.8|1678.4|1679|1678.8|1678.6|1678.4|145
1617799940000|2021-04-07 12:52:20|1678.6|1678.6|1679|1678.6|1679|1678.6|1678.6|1678.2|245
1617799950000|2021-04-07 12:52:30|1678.8|1678.4|1678.4|1678.2|1679|1678.4|1678.4|1678.2|596
1617799960000|2021-04-07 12:52:40|1678.2|1678|1678.2|1677.8|1678.2|1678.2|1678|1677.8|799
1617799970000|2021-04-07 12:52:50|1678|1678|1678.4|1678.2|1678.4|1678.2|1678|1678|914
1617799980000|2021-04-07 12:53:00|1678.6|1678|1678.8|1678.2|1678.8|1678.4|1678.6|1678|0
1617799990000|2021-04-07 12:53:10|1678.6|1678|1678.4|1678|1678.6|1678.2|1678.2|1678|2875
1617800000000|2021-04-07 12:53:20|1678.2|1677.8|1678.2|1677.8|1678.4|1678|1678|1677.8|5
1617800010000|2021-04-07 12:53:30|1678||1678.2||1678.2||1678||170
1617800020000|2021-04-07 12:53:40|1678|1678|1677.8|1677.4|1678|1678|1677.6|1677.4|3934
1617800030000|2021-04-07 12:53:50|1677.6|1677.2|1677.4|1677.2|1677.6|1677.2|1677.4|1677.2|0
1617800040000|2021-04-07 12:54:00|1677.2|1677|1677.8|1677.4|1677.8|1677.6|1677.2|1677|490
1617800050000|2021-04-07 12:54:10|1677.6|1677.2|1678|1677.8|1678|1677.8|1677.4|1677.2|3806
1617800060000|2021-04-07 12:54:20|1678.2|1678|1677.8|1677.4|1678.2|1678|1677.6|1677.4|2594
1617800070000|2021-04-07 12:54:30|1678|1677.6|1678|1677.6|1678|1677.8|1678|1677.6|1860
1617800090000|2021-04-07 12:54:50|1677.8|1677.4|1677.4|1677|1677.8|1677.4|1677.2|1677|3232
1617800100000|2021-04-07 12:55:00|1677.2|1676.8|1677|1676.8|1677.4|1676.8|1677|1676.6|9275
1617800110000|2021-04-07 12:55:10|1676.8|1676.6|1676.4|1676.2|1676.8|1676.6|1676.2|1676|30416
1617800120000|2021-04-07 12:55:20|1676.6|1676.4|1676.6|1676.4|1676.8|1676.6|1676.6|1676.2|3006
1617800130000|2021-04-07 12:55:30||1676.2||1676.2||1676.4||1676.2|450
1617800140000|2021-04-07 12:55:40|1676.8|1676.4|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|0
1617800150000|2021-04-07 12:55:50|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.4|759
1617800160000|2021-04-07 12:56:00||1676.4||1676.6||1676.6||1676.4|0
1617800170000|2021-04-07 12:56:10|1676.8|1676.2|1676.6|1676.4|1676.8|1676.4|1676.4|1676.2|2991
1617800180000|2021-04-07 12:56:20|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|1182
1617800190000|2021-04-07 12:56:30|1676.6|1676.2|1676.6|1676.2|1676.6|1676.4|1676.6|1676.2|336
1617800200000|2021-04-07 12:56:40|1676.4|1676|1675.8|1675.6|1676.4|1676|1675.8|1675.6|19422
1617800210000|2021-04-07 12:56:50|1676|1675.8|1676|1675.6|1676.2|1676|1676|1675.6|900
1617800220000|2021-04-07 12:57:00|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676.2|1675.8|1465
1617800230000|2021-04-07 12:57:10|1676.6|1676.2|1677|1676.6|1677|1676.8|1676.4|1676|3372
1617800240000|2021-04-07 12:57:20|1677.2|1676.8|1677.2|1676.8|1677.4|1677|1676.6|1676.4|1760
1617800250000|2021-04-07 12:57:30|1677.4|1677|1677.2|1676.8|1677.4|1677|1677.2|1676.8|10
1617800260000|2021-04-07 12:57:40|1677.4|1677|1677.2|1676.8|1677.4|1677|1677|1676.6|559
1617800270000|2021-04-07 12:57:50|1677.4|1676.6|1677|1676.6|1677.4|1676.8|1677|1676.6|0
1617800280000|2021-04-07 12:58:00|1677.2|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.8|70
1617800290000|2021-04-07 12:58:10|1677.4|1677|1677.4|1677.2|1677.6|1677.2|1677.4|1677|0
1617800300000|2021-04-07 12:58:20|1677.6||1677.6||1677.6||1677.4||0
1617800310000|2021-04-07 12:58:30|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|690
1617800320000|2021-04-07 12:58:40|1678|1677.6|1677.6|1677.2|1678|1677.6|1677.6|1677.2|413
1617800330000|2021-04-07 12:58:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|0
1617800340000|2021-04-07 12:59:00||1677.6||1677.6||1677.6||1677.6|500
1617800350000|2021-04-07 12:59:10|1678|1677.4|1678|1677.6|1678|1677.6|1677.8|1677.4|0
1617800360000|2021-04-07 12:59:20|1677.8|1677|1677.2|1677|1678|1677.6|1677|1676.6|15084
1617800370000|2021-04-07 12:59:30|1677.4|1677.2|1677.4|1677.2|1677.6|1677.2|1677.4|1677.2|0
1617800380000|2021-04-07 12:59:40|1677.6|1677.4|1678|1677.6|1678|1677.8|1677.6|1677.4|20
1617800390000|2021-04-07 12:59:50|1678.2||1678||1678.2||1678||0
1617800400000|2021-04-07 13:00:00|1678.2|1677.8|1678.2|1677.6|1678.2|1677.8|1678.2|1677.6|0
1617800410000|2021-04-07 13:00:10|1678|1677.4|1677.6|1677.2|1678|1677.4|1677.2|1677|17357
1617800420000|2021-04-07 13:00:20||1677.4||1677.4||1677.4||1677.4|0
1617800430000|2021-04-07 13:00:30|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|1677.8|1677.4|209
1617800440000|2021-04-07 13:00:40|1677.6|1677.4|1677.4|1677|1677.6|1677.4|1677.4|1677|977
1617800450000|2021-04-07 13:00:50|1677.2|1677.2|1677.4|1677.2|1677.4|1677.2|1677.2|1677|550
1617800460000|2021-04-07 13:01:00|1677.2|1677|1677.4|1676.8|1677.4|1677|1677|1676.8|1207
1617800470000|2021-04-07 13:01:10||1677||1677.2||1677.2||1677|0
1617800480000|2021-04-07 13:01:20|1677.2|1677|1677|1676.8|1677.2|1677.2|1677|1676.8|0
1617800490000|2021-04-07 13:01:30|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.8|1676.4|209
1617800500000|2021-04-07 13:01:40|1677|1676.6|1677|1676.6|1677|1676.8|1676.8|1676.4|50
1617800510000|2021-04-07 13:01:50|1676.8|1676.8|1677|1676.6|1677|1676.8|1676.8|1676.6|541
1617800520000|2021-04-07 13:02:00|1677.2|1676.8|1677.2|1677|1677.4|1677.2|1677.2|1676.8|2394
1617800530000|2021-04-07 13:02:10|1677|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.8|72
1617800540000|2021-04-07 13:02:20|1677|1676.6|1676.8|1676.6|1677|1676.6|1676.8|1676.4|1000
1617800550000|2021-04-07 13:02:30|1676.6|1676.4|1676.2|1676|1676.8|1676.4|1676.2|1675.8|56
1617800560000|2021-04-07 13:02:40|1676.4|1675.8|1676.8|1676.4|1676.8|1676.4|1676.2|1675.8|218
1617800570000|2021-04-07 13:02:50|1676.6||1676.8||1676.8||1676.6||0
1617800580000|2021-04-07 13:03:00|1676.6|1676.2|1676.6|1676.2|1676.8|1676.4|1676.4|1676.2|777
1617800590000|2021-04-07 13:03:10|1676.8|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|0
1617800600000|2021-04-07 13:03:20|1676.4|1676|1676.6|1676.4|1676.6|1676.4|1676.4|1676|4
1617800610000|2021-04-07 13:03:30|1676.8|1676.2|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|1442
1617800620000|2021-04-07 13:03:40|1676.6|1676.6|1677|1676.6|1677|1676.8|1676.6|1676.4|1109
1617800630000|2021-04-07 13:03:50|1677.2|1676.4|1676.6|1676.4|1677.2|1676.4|1676.6|1676.2|842
1617800640000|2021-04-07 13:04:00|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.8|1676.2|0
1617800650000|2021-04-07 13:04:10|1676.6|1676.2|1676.8|1676.2|1676.8|1676.4|1676.6|1676.2|1
1617800660000|2021-04-07 13:04:20|1676.6|1676|1676.2|1676|1676.6|1676|1676.2|1676|225
1617800670000|2021-04-07 13:04:30|1676.4|1676.2|1676.4|1676|1676.4|1676.2|1676.2|1676|1050
1617800680000|2021-04-07 13:04:40||1676.2||1676.2||1676.2||1676.2|0
1617800690000|2021-04-07 13:04:50|1676.2|1676|1675.8|1675.6|1676.2|1676|1675.8|1675.4|2056
1617800700000|2021-04-07 13:05:00|1676|1675.8|1676.2|1676|1676.4|1676|1676|1675.8|255
1617800710000|2021-04-07 13:05:10|1676|1675.8|1676|1675.8|1676.2|1675.8|1676|1675.6|200
1617800720000|2021-04-07 13:05:20|1675.8|1675.6|1675.2|1675|1675.8|1675.8|1675.2|1675|4213
1617800730000|2021-04-07 13:05:30|1675.4|1675.2|1675.4|1675.2|1675.6|1675.4|1675.4|1675.2|1755
1617800740000|2021-04-07 13:05:40|1675.6|1675.4|1675.4|1675.2|1675.6|1675.4|1675.4|1675.2|1378
1617800750000|2021-04-07 13:05:50|1675.6||1675.6||1675.6||1675.6||0
1617800760000|2021-04-07 13:06:00|1675.4|1675.4|1675.8|1675.6|1675.8|1675.6|1675.4|1675.2|3799
1617800770000|2021-04-07 13:06:10|1676|1675.8|1676.2|1676|1676.4|1676|1676|1675.8|5617
1617800780000|2021-04-07 13:06:20||1675.8||1675.8||1675.8||1675.8|2346
1617800800000|2021-04-07 13:06:40|1676.4|1676|1676.4|1676.2|1676.4|1676.2|1676.4|1675.8|125
1617800810000|2021-04-07 13:06:50|1676.6|1676.4|1676.2|1675.8|1676.6|1676.4|1676|1675.8|350
1617800820000|2021-04-07 13:07:00|1676||1676||1676||1676||0
1617800830000|2021-04-07 13:07:10|1676.2|1676|1676.2|1676|1676.2|1676|1676.2|1676|433
1617800840000|2021-04-07 13:07:20|1676.4|1676.2|1676.6|1676.2|1676.8|1676.4|1676.4|1676|3028
1617800850000|2021-04-07 13:07:30|1676.4|1676|1674.8|1674.6|1676.4|1676.2|1674.8|1674.6|78141
1617800860000|2021-04-07 13:07:40|1675||1675||1675||1674.8||40
1617800870000|2021-04-07 13:07:50|1674.8|1674.8|1675|1674.8|1675.2|1674.8|1674.8|1674.6|1426
1617800880000|2021-04-07 13:08:00|1675.2|1675|1675.6|1675.2|1675.6|1675.4|1675|1675|2068
1617800890000|2021-04-07 13:08:10|1675.4|1675|1675.8|1675.6|1676|1675.6|1675.4|1675|2930
1617800900000|2021-04-07 13:08:20|1676|1675.8|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|1177
1617800910000|2021-04-07 13:08:30|1676|1675.8|1676|1675.8|1676.4|1676.2|1675.8|1675.8|2794
1617800920000|2021-04-07 13:08:40|1676.2|1676|1676.2|1675.8|1676.2|1676|1676|1675.8|1418
1617800930000|2021-04-07 13:08:50|1676|1675.6|1675.8|1675.4|1676|1675.6|1675.8|1675.4|1070
1617800940000|2021-04-07 13:09:00|1675.6|1675.6|1675.4|1675.2|1675.8|1675.6|1675.4|1675.2|4389
1617800950000|2021-04-07 13:09:10|1675.2|1675|1675.4|1675|1675.4|1675|1675.2|1675|0
1617800960000|2021-04-07 13:09:20|1675.6|1675.2|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|1987
1617800970000|2021-04-07 13:09:30|1676|1675.6|1675.8|1675.4|1676|1675.8|1675.6|1675.4|609
1617800980000|2021-04-07 13:09:40|1676|1675.6|1675.8|1675.6|1676|1675.8|1675.8|1675.6|1788
1617800990000|2021-04-07 13:09:50|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.2|468
1617801000000|2021-04-07 13:10:00||1675.6||1675.4||1675.6||1675.4|1114
1617801010000|2021-04-07 13:10:10|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.6|1553
1617801020000|2021-04-07 13:10:20|1676|1675.6|1676|1675.6|1676|1675.6|1676|1675.6|0
1617801030000|2021-04-07 13:10:30|1676.2|1675.8|1676|1675.8|1676.2|1675.8|1676|1675.8|500
1617801040000|2021-04-07 13:10:40|1676.2|1675.6|1676.2|1675.8|1676.2|1675.8|1676|1675.6|1000
1617801050000|2021-04-07 13:10:50|1676|1676|1676.2|1676|1676.2|1676|1676|1675.8|1278
1617801060000|2021-04-07 13:11:00|1676|1675.8|1676|1675.8|1676.2|1676|1676|1675.8|1512
1617801070000|2021-04-07 13:11:10|1676.2|1675.6|1676|1675.8|1676.2|1675.8|1676|1675.6|0
1617801080000|2021-04-07 13:11:20|1675.8|1675.6|1675.6|1675.2|1676|1675.6|1675.6|1675.2|1200
1617801090000|2021-04-07 13:11:30|1675.8|1675.4|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|516
1617801100000|2021-04-07 13:11:40|1675.4|1675.4|1675.4|1675.2|1675.6|1675.4|1675.4|1675|1433
1617801110000|2021-04-07 13:11:50|1675.2|1675|1675|1674.8|1675.2|1675|1675|1674.8|2604
1617801120000|2021-04-07 13:12:00|1674.8|1674.6|1674.4|1674.2|1674.8|1674.6|1674|1673.6|4836
1617801130000|2021-04-07 13:12:10|1674.6|1674.4|1674.2|1673.8|1674.8|1674.4|1674.2|1673.8|664
1617801140000|2021-04-07 13:12:20|1674|1673.6|1674|1673.6|1674|1673.8|1673.6|1673.4|1385
1617801150000|2021-04-07 13:12:30|1673.8|1673.8|1674.6|1674.2|1674.6|1674.2|1673.8|1673.6|391
1617801160000|2021-04-07 13:12:40|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.2|1673.8|2280
1617801170000|2021-04-07 13:12:50|1674.4|1674.4|1675.2|1675|1675.4|1675|1674.4|1674.4|100
1617801180000|2021-04-07 13:13:00|1675|1674.8|1674.8|1674.6|1675.2|1674.8|1674.8|1674.6|0
1617801190000|2021-04-07 13:13:10|1674.6|1674.4|1674.8|1674.2|1674.8|1674.4|1674.6|1674.2|0
1617801200000|2021-04-07 13:13:20|1674.6|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|200
1617801210000|2021-04-07 13:13:30|1674.4|1674.4|1675.2|1674.8|1675.2|1674.8|1674.4|1674.4|4968
1617801220000|2021-04-07 13:13:40|1675|1674.6|1674.8|1674.2|1675|1674.6|1674.8|1674.2|601
1617801230000|2021-04-07 13:13:50||1674.4||1674.4||1674.4||1674.4|17
1617801240000|2021-04-07 13:14:00|1674.6|1674.6|1674.4|1674.2|1674.8|1674.6|1674.4|1674.2|1253
1617801250000|2021-04-07 13:14:10|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|350
1617801260000|2021-04-07 13:14:20|1674.4||1674.4||1674.6||1674.4||680
1617801270000|2021-04-07 13:14:30|1674.2|1674|1673.4|1673.2|1674.2|1674|1673.4|1673|2234
1617801280000|2021-04-07 13:14:40|1673.2|1673|1673.2|1673|1673.4|1673|1673|1672.8|6820
1617801290000|2021-04-07 13:14:50|1673.4|1673.2|1673.2|1673|1673.4|1673.2|1673.2|1673|360
1617801300000|2021-04-07 13:15:00|1673.4|1672.8|1673.6|1673.4|1673.8|1673.4|1673.4|1672.8|0
1617801310000|2021-04-07 13:15:10|1673.8|1673.2|1673|1672.6|1673.8|1673.4|1673|1672.6|1278
1617801320000|2021-04-07 13:15:20|1672.8|1672.8|1673.2|1673|1673.4|1673|1672.8|1672.8|3049
1617801330000|2021-04-07 13:15:30|1673.4|1673.2|1673.4|1673.2|1673.6|1673.2|1673.4|1673.2|1053
1617801340000|2021-04-07 13:15:40|1673.6|1673.4|1674|1673.8|1674.2|1674|1673.6|1673.4|947
1617801350000|2021-04-07 13:15:50|1674.2|1673.6|1674|1673.6|1674.2|1673.8|1674|1673.6|0
1617801360000|2021-04-07 13:16:00|1673.8|1673.8|1675|1674.6|1675|1674.6|1673.6|1673.4|2100
1617801370000|2021-04-07 13:16:10|1675.2|1674.8|1674.8|1674.6|1675.2|1675|1674.8|1674.6|2932
1617801380000|2021-04-07 13:16:20|1674.6|1674.4|1675|1674.8|1675|1674.8|1674.6|1674.2|2312
1617801390000|2021-04-07 13:16:30|1675.2|1675|1674.8|1674.6|1675.2|1675|1674.8|1674.6|759
1617801420000|2021-04-07 13:17:00|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.4|1674|1268
1617801430000|2021-04-07 13:17:10|1674.8|1674.4|1674.6|1674.2|1675|1674.8|1674.4|1674|949
1617801440000|2021-04-07 13:17:20|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.4|1674|0
1617801450000|2021-04-07 13:17:30|1674.2|1673.8|1674.6|1674.4|1674.6|1674.4|1674.2|1673.8|452
1617801460000|2021-04-07 13:17:40|1674.4|1674.2|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|47
1617801470000|2021-04-07 13:17:50|1674.4|1674.4|1674.8|1674.4|1674.8|1674.6|1674.4|1674.2|487
1617801480000|2021-04-07 13:18:00|1674.6|1674.2|1674.6|1674.4|1674.6|1674.4|1674.6|1674.2|0
1617801490000|2021-04-07 13:18:10|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|1674.8|1674.4|122
1617801500000|2021-04-07 13:18:20|1675|1674.8|1675.2|1675|1675.2|1675|1675|1674.8|4125
1617801510000|2021-04-07 13:18:30|1675.4|1675.2|1675.8|1675.4|1675.8|1675.6|1675.2|1675|1560
1617801520000|2021-04-07 13:18:40|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.2|1675|836
1617801530000|2021-04-07 13:18:50|1675.8|1675.6|1675.6|1675.4|1675.8|1675.6|1675.6|1675.4|105
1617801540000|2021-04-07 13:19:00|1675.4|1675.2|1675.4|1675|1675.6|1675.4|1675.2|1675|2075
1617801550000|2021-04-07 13:19:10|1675.6|1675.2|1675.6|1675.2|1675.6|1675.4|1675.4|1675.2|350
1617801560000|2021-04-07 13:19:20|1675.4||1675.4||1675.6||1675.4||0
1617801570000|2021-04-07 13:19:30|1675.2|1675|1675.2|1675|1675.2|1675|1675|1674.8|2716
1617801580000|2021-04-07 13:19:40|1675|1674.8|1675|1674.8|1675.2|1675|1674.8|1674.6|2285
1617801590000|2021-04-07 13:19:50|1675.2|1674.6|1674.8|1674.4|1675.2|1674.8|1674.6|1674.2|358
1617801600000|2021-04-07 13:20:00|1674.6|1674.2|1673.6|1673.4|1674.6|1674.2|1673.6|1673.4|9734
1617801610000|2021-04-07 13:20:10|1673.8|1673.2|1673.8|1673.4|1673.8|1673.6|1673.8|1673.2|547
1617801620000|2021-04-07 13:20:20|1674|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|1489
1617801630000|2021-04-07 13:20:30|1673.8|1673.4|1673.4|1673.2|1674|1673.4|1673.4|1673|1867
1617801640000|2021-04-07 13:20:40|1673.6|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|1195
1617801650000|2021-04-07 13:20:50|1674|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.6|3053
1617801660000|2021-04-07 13:21:00|1674.4|1674.2|1674.2|1673.8|1674.4|1674.2|1674|1673.8|5870
1617801670000|2021-04-07 13:21:10|1674|1674|1673.4|1673.2|1674|1674|1673.4|1673.2|671
1617801680000|2021-04-07 13:21:20|1673.2|1673|1672.6|1672.4|1673.2|1673|1672.4|1672.2|932
1617801690000|2021-04-07 13:21:30|1672.4|1672.2|1672.4|1672|1672.6|1672.4|1672|1671.8|11675
1617801700000|2021-04-07 13:21:40|1672.2|1671.8|1671.6|1671.4|1672.2|1672|1671.6|1671.2|0
1617801710000|2021-04-07 13:21:50|1671.8||1671.6||1671.8||1671.6||0
1617801720000|2021-04-07 13:22:00|1671.4|1671.2|1671.4|1671.2|1671.6|1671.4|1671.2|1671|10939
1617801730000|2021-04-07 13:22:10|1671.2|1671|1670.4|1670.2|1671.2|1671.2|1670|1669.8|66297
1617801740000|2021-04-07 13:22:20|1670.6|1670.4|1671.6|1671.2|1672.2|1671.8|1670.6|1670.4|16250
1617801750000|2021-04-07 13:22:30|1671.4|1671.4|1671.6|1671.2|1671.6|1671.4|1671.4|1671.2|3230
1617801760000|2021-04-07 13:22:40|1671.4|1671.4|1671.8|1671.4|1672|1671.6|1671.4|1671.2|10629
1617801770000|2021-04-07 13:22:50|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.4|1671.2|1222
1617801780000|2021-04-07 13:23:00|1671.6|1671.2|1671.8|1671.6|1671.8|1671.6|1671.4|1671|6878
1617801790000|2021-04-07 13:23:10|1672|1671.8|1672|1671.8|1672|1671.8|1671.8|1671.6|2801
1617801800000|2021-04-07 13:23:20|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.8|1671.4|5718
1617801810000|2021-04-07 13:23:30|1672|1671.8|1671.8|1671.6|1672.2|1672|1671.8|1671.6|319
1617801820000|2021-04-07 13:23:40||1671.4||1671.6||1671.6||1671.4|22365
1617801830000|2021-04-07 13:23:50|||||||||131
1617801850000|2021-04-07 13:24:10|1672|1671.8|1672.2|1672|1672.4|1672|1672|1671.8|3975
1617801860000|2021-04-07 13:24:20|1672.4|1672.2|1672.6|1672.2|1672.8|1672.4|1672.4|1672.2|2013
1617801870000|2021-04-07 13:24:30|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672|1671.8|459
1617801880000|2021-04-07 13:24:40|1672.4|1672.4|1673|1672.6|1673|1672.6|1672.4|1672.2|3122
1617801890000|2021-04-07 13:24:50|1672.8|1672.4|1673|1672.6|1673|1672.8|1672.6|1672.4|671
1617801900000|2021-04-07 13:25:00|1672.8||1672.8||1672.8||1672.8||0
1617801910000|2021-04-07 13:25:10|1673|1672.8|1673.2|1673|1673.4|1673.2|1673|1672.6|2857
1617801920000|2021-04-07 13:25:20|1673|1672.8|1673|1672.6|1673|1672.8|1673|1672.6|1700
1617801930000|2021-04-07 13:25:30|1673.2|1672.8|1673|1672.6|1673.2|1673|1673|1672.6|530
1617801950000|2021-04-07 13:25:50|1673.2|1672.8|1673|1672.8|1673.2|1673|1673|1672.8|536
1617801960000|2021-04-07 13:26:00|1673.2|1672.6|1672.2|1672|1673.2|1672.6|1672|1671.8|1958
1617801970000|2021-04-07 13:26:10|1672.4|1671.8|1672.2|1672|1672.4|1672.2|1672.2|1671.8|200
1617801980000|2021-04-07 13:26:20||1671.8||1671.8||1672||1671.8|590
1617801990000|2021-04-07 13:26:30|1672.4|1672|1672.4|1671.8|1672.8|1672.4|1672.4|1671.8|1584
1617802000000|2021-04-07 13:26:40||1672||1672||1672||1672|0
1617802010000|2021-04-07 13:26:50|1672.2|1672.2|1672.6|1672.2|1672.8|1672.4|1672.2|1672|311
1617802020000|2021-04-07 13:27:00|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.8|1672.2|277
1617802030000|2021-04-07 13:27:10|1672.6|1672.6|1673|1672.6|1673|1672.6|1672.6|1672.4|1601
1617802040000|2021-04-07 13:27:20|1672.8|1672.4|1672.6|1672.2|1672.8|1672.4|1672.4|1672.2|2001
1617802050000|2021-04-07 13:27:30|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|0
1617802060000|2021-04-07 13:27:40|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.4|2334
1617802070000|2021-04-07 13:27:50|1672.8|1672.8|1673|1672.6|1673|1672.8|1672.8|1672.6|350
1617802080000|2021-04-07 13:28:00|1673.2|1672.8|1673.8|1673.4|1674|1673.6|1673.2|1672.8|1663
1617802090000|2021-04-07 13:28:10|1673.6|1673.2|1673.6|1673.2|1673.6|1673.6|1673.6|1673.2|100
1617802100000|2021-04-07 13:28:20|1673.4|1673|1673.4|1673|1673.6|1673|1673.4|1673|445
1617802110000|2021-04-07 13:28:30|1673.6|1673.2|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|0
1617802120000|2021-04-07 13:28:40|1673.2|1673|1673.4|1673|1673.8|1673.4|1672.8|1672.6|6204
1617802130000|2021-04-07 13:28:50|1673.6|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|416
1617802140000|2021-04-07 13:29:00|1673.8|1673.4|1674|1673.6|1674|1673.8|1673.6|1673.2|562
1617802150000|2021-04-07 13:29:10|1674.2|1673.8|1674|1673.8|1674.2|1674|1674|1673.8|519
1617802160000|2021-04-07 13:29:20|1673.8|1673.6|1673.6|1673.2|1673.8|1673.6|1673.4|1673.2|2036
1617802170000|2021-04-07 13:29:30|1673.8|1673.4|1673.8|1673.6|1674|1673.8|1673.8|1673.4|210
1617802180000|2021-04-07 13:29:40|1673.6|1673.4|1673.2|1673|1673.6|1673.4|1673.2|1673|799
1617802190000|2021-04-07 13:29:50|1673.4|1672.8|1673.2|1672.8|1673.4|1673.2|1673|1672.8|5130
1617802200000|2021-04-07 13:30:00|1673|1672.6|1673.4|1673.2|1673.6|1673.4|1672.2|1672|39262
1617802210000|2021-04-07 13:30:10|1673.2|1673|1672.2|1671.8|1673.8|1673.6|1671.8|1671.6|11957
1617802220000|2021-04-07 13:30:20|1672|1671.6|1672.2|1671.8|1672.2|1672|1671.8|1671.4|3393
1617802230000|2021-04-07 13:30:30|1672.4|1672|1673.2|1672.6|1673.2|1672.8|1672.4|1672|2631
1617802240000|2021-04-07 13:30:40|1673|1672.8|1673.6|1673.2|1673.8|1673.6|1673|1672.8|71
1617802250000|2021-04-07 13:30:50|1673.8|1673.4|1672.6|1672.4|1673.8|1673.6|1672.6|1672.4|3040
1617802260000|2021-04-07 13:31:00|1672.8|1672.6|1672.8|1672.4|1673|1672.8|1672.6|1672.4|1090
1617802270000|2021-04-07 13:31:10|1673|1672.6|1672.8|1672.6|1673|1672.8|1672.2|1672|1750
1617802280000|2021-04-07 13:31:20|1673|1672.4|1674.2|1674|1674.2|1674|1673|1672.4|6356
1617802290000|2021-04-07 13:31:30|1674.4|1674.2|1674.6|1674.2|1674.8|1674.6|1674.2|1673.8|8052
1617802300000|2021-04-07 13:31:40|1674.4|1674.4|1674.4|1674.2|1675.4|1675|1674.2|1674|2607
1617802310000|2021-04-07 13:31:50|1674.6|1674|1674.2|1674|1674.6|1674|1673.6|1673.4|1855
1617802320000|2021-04-07 13:32:00|1674|1673.8|1674.8|1674.6|1674.8|1674.6|1674|1673.6|2116
1617802330000|2021-04-07 13:32:10|1675|1674.8|1675|1674.6|1675.8|1675.4|1675|1674.6|3673
1617802340000|2021-04-07 13:32:20|1675.2|1674.8|1675.2|1675|1675.4|1675.2|1675|1674.6|3216
1617802350000|2021-04-07 13:32:30|1675.4|1675.2|1676|1675.6|1676.2|1676|1675.2|1675|9021
1617802360000|2021-04-07 13:32:40|1676.2|1675.8|1676.2|1675.8|1676.2|1676|1675.8|1675.4|4011
1617802370000|2021-04-07 13:32:50|1676.4|1676|1677.2|1676.8|1677.2|1676.8|1676.2|1675.8|2816
1617802380000|2021-04-07 13:33:00|1677|1676.6|1677.6|1677.4|1678|1677.6|1676.8|1676.6|8124
1617802390000|2021-04-07 13:33:10|1677.8|1677.2|1679|1678.8|1679|1678.8|1677.8|1677.2|2603
1617802400000|2021-04-07 13:33:20|1679.2|1679|1678.8|1678.6|1679.4|1679.2|1678|1677.6|11242
1617802410000|2021-04-07 13:33:30|1679|1678.4|1678.4|1678|1679|1678.6|1678.4|1678|3214
1617802420000|2021-04-07 13:33:40|1678.2|1677.8|1678.6|1678.2|1678.8|1678.6|1678|1677.6|5237
1617802430000|2021-04-07 13:33:50|1678.8|1678|1679.6|1679|1679.8|1679.6|1678.6|1678|8562
1617802440000|2021-04-07 13:34:00|1679.4|1678.8|1680.8|1680.6|1681|1680.8|1678.8|1678.4|15991
1617802450000|2021-04-07 13:34:10|1680.6|1680.4|1682|1681.8|1682.6|1682.2|1680.6|1680.2|15362
1617802460000|2021-04-07 13:34:20|1682.2|1681.6|1681.8|1681.4|1682.4|1682.2|1681.4|1681.2|10802
1617802470000|2021-04-07 13:34:30|1682|1681.6|1682.4|1682|1682.4|1682.2|1681.8|1681.6|17910
1617802480000|2021-04-07 13:34:40|1682.2|1681.8|1681.6|1681.2|1682.2|1681.8|1681.4|1681|8779
1617802490000|2021-04-07 13:34:50|1681.4|1681|1681.6|1681.2|1681.8|1681.4|1681.2|1680.8|5334
1617802500000|2021-04-07 13:35:00|1681.8|1681.4|1681.8|1681.4|1682|1681.8|1681|1680.8|4772
1617802510000|2021-04-07 13:35:10|1682|1681.6|1682.2|1681.6|1682.4|1682|1681.8|1681.4|6063
1617802520000|2021-04-07 13:35:20|1682.4|1681.8|1682.8|1682.4|1682.8|1682.6|1682.2|1681.8|7059
1617802530000|2021-04-07 13:35:30|1683|1682.6|1682.8|1682.6|1683|1682.8|1682.4|1682.2|5180
1617802540000|2021-04-07 13:35:40|1682.6|1682.4|1683.2|1682.8|1683.6|1683.4|1682.6|1682.4|6798
1617802550000|2021-04-07 13:35:50|1683|1683|1682|1681.6|1683.2|1683|1682|1681.6|1589
1617802560000|2021-04-07 13:36:00|1681.8|1681.4|1682.4|1682.2|1682.4|1682.2|1681.6|1681|9458
1617802570000|2021-04-07 13:36:10|1682.2|1682|1682.8|1682.2|1683|1682.6|1681.8|1681.6|1382
1617802580000|2021-04-07 13:36:20|1682.6|1682.4|1681.8|1681.6|1682.6|1682.4|1681.8|1681.6|2328
1617802590000|2021-04-07 13:36:30|1682|1681.4|1682.6|1682.4|1682.8|1682.6|1681.2|1681|3258
1617802600000|2021-04-07 13:36:40|1682.8|1682.6|1683.2|1682.8|1683.2|1683|1682.6|1682.4|6837
1617802610000|2021-04-07 13:36:50|1683|1683|1684.2|1683.8|1684.6|1684|1683|1682.8|12528
1617802620000|2021-04-07 13:37:00|1684|1684|1684.2|1683.8|1684.6|1684.4|1683.6|1683.2|9125
1617802630000|2021-04-07 13:37:10|1684|1683.6|1684.6|1684.4|1684.8|1684.4|1683.4|1683|2121
1617802640000|2021-04-07 13:37:20|1684.4|1684.2|1684.2|1683.8|1685|1684.6|1684|1683.8|7646
1617802650000|2021-04-07 13:37:30|1684.4|1684|1684.2|1683.8|1684.4|1684|1684|1683.8|184
1617802660000|2021-04-07 13:37:40|1684|1683.6|1684|1683.6|1684|1683.6|1683.4|1683|1311
1617802670000|2021-04-07 13:37:50|1683.8|1683.4|1683.6|1683.2|1684|1683.4|1683.4|1683|1464
1617802680000|2021-04-07 13:38:00|1683.8|1683.4|1684|1683.6|1684|1683.6|1683.6|1683.2|2963
1617802690000|2021-04-07 13:38:10|1683.8|1683.4|1684.6|1684.2|1684.6|1684.2|1683.8|1683.4|7016
1617802700000|2021-04-07 13:38:20|1684.4|1684|1684.2|1684|1684.6|1684.2|1684.2|1683.8|1750
1617802710000|2021-04-07 13:38:30|1684.4|1684.2|1683.2|1682.8|1684.4|1684.2|1683|1682.8|4954
1617802720000|2021-04-07 13:38:40|1683|1682.6|1682.6|1682.4|1683.2|1682.8|1682.6|1682.2|1290
1617802730000|2021-04-07 13:38:50|1682.8|1682.2|1682.8|1682.6|1683|1682.6|1682.4|1682|700
1617802740000|2021-04-07 13:39:00|1683|1682.8|1682.6|1682|1683.2|1682.8|1682.2|1682|2850
1617802750000|2021-04-07 13:39:10|1682.4|1682.2|1682.2|1681.8|1682.6|1682.2|1682|1681.8|0
1617802760000|2021-04-07 13:39:20|1682|1682|1681.4|1681|1682.4|1682|1680.8|1680.6|6040
1617802770000|2021-04-07 13:39:30|1681.6|1681.2|1683|1682.6|1683.2|1682.6|1681.6|1681.2|15814
1617802780000|2021-04-07 13:39:40|1682.8|1682.4|1683.6|1683.4|1683.6|1683.4|1682.8|1682.4|7801
1617802790000|2021-04-07 13:39:50|1683.4|1683.2|1683.8|1683.6|1684.2|1684|1683|1682.6|4084
1617802800000|2021-04-07 13:40:00|1684|1683.8|1683|1682.4|1684.2|1683.8|1682.8|1682.4|5844
1617802810000|2021-04-07 13:40:10|1682.8|1682.6|1682.8|1682.6|1683|1682.8|1682.2|1682|7951
1617802820000|2021-04-07 13:40:20|1683|1682.8|1683.2|1682.8|1683.2|1683|1682.8|1682.6|457
1617802830000|2021-04-07 13:40:30|1683|1682.6|1682.2|1681.8|1683|1682.8|1682|1681.8|2841
1617802840000|2021-04-07 13:40:40|1682|1682|1682.4|1682|1682.4|1682.2|1681.8|1681.6|3966
1617802850000|2021-04-07 13:40:50|1682.6|1682.2|1681.6|1681.4|1682.6|1682.2|1681.6|1681.4|710
1617802860000|2021-04-07 13:41:00|1681.8|1681.6|1681|1680.8|1681.8|1681.6|1681|1680.6|2234
1617802870000|2021-04-07 13:41:10|1681.2|1680.6|1681|1680.4|1681.2|1681|1681|1680.4|350
1617802880000|2021-04-07 13:41:20|1680.8|1680.6|1681.4|1681|1681.8|1681.6|1680.8|1680.6|5896
1617802890000|2021-04-07 13:41:30|1681.6|1681.2|1681.6|1681|1681.6|1681.4|1681.6|1681|54
1617802900000|2021-04-07 13:41:40|1681.4|1681.2|1681.2|1680.6|1681.4|1681.2|1681|1680.6|727
1617802910000|2021-04-07 13:41:50|1681.4|1680.8|1681.2|1681|1681.6|1681|1680.8|1680.6|543
1617802920000|2021-04-07 13:42:00|1681|1680.8|1681|1680.8|1681.2|1681|1680.6|1680.4|3880
1617802930000|2021-04-07 13:42:10|1681.2|1680.6|1681|1680.6|1681.6|1681.2|1681|1680.6|3443
1617802940000|2021-04-07 13:42:20|1681.2|1680.8|1680.4|1680.2|1681.2|1680.8|1680.2|1680|599
1617802950000|2021-04-07 13:42:30|1680.6|1680|1681.6|1681.2|1681.6|1681.4|1680.6|1680|6739
1617802960000|2021-04-07 13:42:40|1681.4|1681|1681.4|1681|1681.6|1681.2|1681.2|1681|1098
1617802970000|2021-04-07 13:42:50|1681.6|1681.2|1681.8|1681.6|1682.4|1682.2|1681.4|1681|11515
1617802980000|2021-04-07 13:43:00|1681.6|1681.4|1681.8|1681.4|1682.4|1682.2|1681.6|1681.2|2645
1617802990000|2021-04-07 13:43:10|1682|1681.6|1682|1681.8|1682.2|1681.8|1682|1681.4|303
1617803000000|2021-04-07 13:43:20|1682.2|1682|1682.4|1682|1682.8|1682.4|1682.2|1681.8|1455
1617803010000|2021-04-07 13:43:30|1682.2|1681.8|1682.8|1682.4|1682.8|1682.6|1681.6|1681.4|3619
1617803020000|2021-04-07 13:43:40|1682.6|1682.2|1682.6|1682.2|1682.8|1682.4|1682.4|1682.2|718
1617803030000|2021-04-07 13:43:50|1682.4|1682|1682|1681.6|1682.6|1682.2|1681.8|1681.6|1280
1617803040000|2021-04-07 13:44:00|1681.8|1681.4|1681.8|1681.2|1682|1681.4|1681.6|1681.2|2378
1617803050000|2021-04-07 13:44:10|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1681|210
1617803060000|2021-04-07 13:44:20|1681.4|1681.4|1681.6|1681.2|1681.8|1681.6|1681.4|1681.2|1370
1617803070000|2021-04-07 13:44:30|1681.8|1681|1681.4|1681.2|1681.8|1681.4|1681.4|1681|0
1617803080000|2021-04-07 13:44:40|1681.6|1681|1681.8|1681.6|1681.8|1681.6|1681.4|1681|409
1617803090000|2021-04-07 13:44:50|1682|1681.4|1682.2|1681.8|1682.4|1682|1682|1681.4|406
1617803100000|2021-04-07 13:45:00|1682.4|1682|1682.6|1682.2|1682.6|1682.4|1682|1681.8|4679
1617803110000|2021-04-07 13:45:10|1682.4|1682.4|1682.6|1682.4|1682.6|1682.4|1682.4|1682.4|0
1617803120000|2021-04-07 13:45:20|1682.8|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682.2|1865
1617803130000|2021-04-07 13:45:30|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.4|1682.2|700
1617803140000|2021-04-07 13:45:40|1682.4|1682.4|1682.2|1682|1682.6|1682.4|1682.2|1682|1399
1617803150000|2021-04-07 13:45:50|1682.4|1682.2|1683|1682.6|1683.2|1682.8|1682.4|1682|1103
1617803160000|2021-04-07 13:46:00|1683.2|1682.8|1683.2|1683|1683.2|1683|1682.6|1682.2|10735
1617803170000|2021-04-07 13:46:10|1683.4|1683.2|1683.2|1682.8|1684|1683.8|1683.2|1682.8|4774
1617803180000|2021-04-07 13:46:20|1683|1682.6|1683.6|1683.4|1683.6|1683.4|1683|1682.6|0
1617803190000|2021-04-07 13:46:30|1683.4|1683.2|1684|1683.8|1684.2|1684|1683.2|1683|9944
1617803200000|2021-04-07 13:46:40|1684.2|1684|1684.4|1684|1685|1684.6|1684.2|1683.8|2172
1617803210000|2021-04-07 13:46:50|1684.2|1683.8|1684.4|1684|1684.4|1684|1683.8|1683.4|515
1617803220000|2021-04-07 13:47:00|1684.2|1683.8|1683.8|1683.4|1684.4|1684.2|1683.8|1683.4|2362
1617803230000|2021-04-07 13:47:10|1683.6|1683.2|1683.6|1683.4|1683.8|1683.4|1683.4|1683|3462
1617803240000|2021-04-07 13:47:20|1683.8|1683.2|1684.2|1683.8|1684.4|1684|1683.6|1683.2|772
1617803250000|2021-04-07 13:47:30|1684|1684|1684.2|1683.6|1684.2|1684|1683.8|1683.4|2375
1617803260000|2021-04-07 13:47:40|1684|1683.4|1683.4|1682.8|1684|1683.4|1683.2|1682.8|1433
1617803280000|2021-04-07 13:48:00|1683.6|1683|1683.2|1682.8|1683.6|1683.4|1683|1682.6|3902
1617803290000|2021-04-07 13:48:10|1683|1682.6|1683|1682.8|1683.4|1683|1683|1682.6|482
1617803300000|2021-04-07 13:48:20|1682.8|1682.6|1683.4|1683|1683.6|1683.4|1682.8|1682.6|2309
1617803310000|2021-04-07 13:48:30|1683.2|1682.8|1684|1683.6|1684.2|1684|1683.2|1682.8|952
1617803320000|2021-04-07 13:48:40|1683.8|1683.4|1683.8|1683.6|1683.8|1683.6|1683.6|1683.4|56
1617803330000|2021-04-07 13:48:50|1684|1683.4|1683.6|1683.4|1684|1683.8|1683.6|1683.4|2150
1617803340000|2021-04-07 13:49:00|1683.8|1683.6|1683.2|1682.8|1683.8|1683.6|1682.8|1682.6|5286
1617803350000|2021-04-07 13:49:10|1683|1683|1681.8|1681.6|1683.2|1683|1681.8|1681.6|5747
1617803360000|2021-04-07 13:49:20|1681.6|1681.4|1682|1681.8|1682.2|1681.8|1681.4|1681.2|3583
1617803370000|2021-04-07 13:49:30|1681.8|1681.6|1682.6|1682.2|1682.6|1682.4|1681.6|1681.4|3323
1617803380000|2021-04-07 13:49:40|1682.8|1682.4|1683|1682.8|1683.6|1683.2|1682.8|1682.4|4643
1617803390000|2021-04-07 13:49:50|1683.2|1683|1683.6|1683.2|1683.6|1683.2|1683|1682.6|2627
1617803400000|2021-04-07 13:50:00|1683.4|1683|1683.4|1683|1683.6|1683.2|1683.2|1683|4075
1617803410000|2021-04-07 13:50:10|1683.2|1683.2|1683.2|1682.8|1683.4|1683.2|1682.8|1682.4|5892
1617803420000|2021-04-07 13:50:20|1683|1682.6|1683|1682.8|1683|1682.8|1682.6|1682.4|4075
1617803430000|2021-04-07 13:50:30|1682.8|1682.6|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|1386
1617803440000|2021-04-07 13:50:40|1683|1682.6|1683.2|1682.8|1683.2|1683|1682.8|1682.4|2229
1617803450000|2021-04-07 13:50:50|1683.4|1682.6|1683.2|1682.8|1683.4|1682.8|1682.8|1682.6|925
1617803460000|2021-04-07 13:51:00|1683|1683|1682.8|1682.4|1683.2|1683|1682.6|1682.4|1444
1617803470000|2021-04-07 13:51:10|1683|1682.6|1683|1682.8|1683|1682.8|1682.4|1682.2|2463
1617803480000|2021-04-07 13:51:20|1683.2|1682.6|1683.4|1683|1683.4|1683.2|1683.2|1682.6|3296
1617803490000|2021-04-07 13:51:30|1683.6|1683.2|1684|1683.8|1684.2|1684|1683.4|1683.2|12154
1617803500000|2021-04-07 13:51:40|1684.2|1684|1684|1683.6|1684.2|1684|1684|1683.6|1638
1617803510000|2021-04-07 13:51:50|1683.8|1683.4|1684|1683.8|1684|1683.8|1683.8|1683.4|0
1617803520000|2021-04-07 13:52:00|1684.2|1683.6|1683.8|1683.4|1684.2|1684|1683.6|1683.4|4673
1617803530000|2021-04-07 13:52:10|1683.6|1683.2|1683.6|1683.2|1683.8|1683.4|1683.4|1683.2|292
1617803540000|2021-04-07 13:52:20|1683.4||1683.6||1683.6||1683.4||995
1617803550000|2021-04-07 13:52:30|1683.4|1683.4|1683|1682.6|1683.6|1683.4|1682.6|1682.4|6923
1617803560000|2021-04-07 13:52:40|1682.8|1682.8|1682.6|1682.4|1683.6|1683.4|1682.6|1682.2|8450
1617803570000|2021-04-07 13:52:50|1682.4|1682.2|1683.2|1682.8|1683.6|1683.2|1682.4|1682.2|714
1617803580000|2021-04-07 13:53:00|1683|1683|1683.6|1683.2|1683.6|1683.4|1683|1683|7198
1617803590000|2021-04-07 13:53:10|1683.4|1683.4|1684|1683.6|1684|1683.8|1683.4|1683.2|928
1617803600000|2021-04-07 13:53:20|1683.8|1683.8|1684.2|1683.8|1684.2|1684|1683.8|1683.4|2882
1617803610000|2021-04-07 13:53:30|1684|1684|1684|1683.6|1684.2|1684|1683.8|1683.6|5577
1617803620000|2021-04-07 13:53:40|1684.2|1683.8|1684.4|1684.2|1684.4|1684.2|1684|1683.6|2977
1617803630000|2021-04-07 13:53:50|1684.6|1684.4|1684.8|1684.4|1685|1684.6|1684.6|1684.4|3239
1617803640000|2021-04-07 13:54:00|1684.6|1684.2|1685.2|1684.8|1685.4|1685.2|1684.4|1684.2|36553
1617803650000|2021-04-07 13:54:10|1685.4|1685|1685.4|1685.2|1685.4|1685.2|1685|1684.8|963
1617803660000|2021-04-07 13:54:20|1685.2|1685|1685.6|1685.4|1685.8|1685.4|1685.2|1685|11880
1617803670000|2021-04-07 13:54:30|1685.4|1685.2|1685.6|1685.2|1686|1685.6|1685.4|1685.2|3356
1617803680000|2021-04-07 13:54:40|1685.4|1685|1686.8|1686.6|1686.8|1686.6|1685.2|1685|7749
1617803690000|2021-04-07 13:54:50|1687|1686.8|1686.6|1686.2|1687|1686.8|1686.4|1686.2|2381
1617803700000|2021-04-07 13:55:00|1686.4|1686|1686.8|1686.4|1686.8|1686.4|1686|1685.8|3598
1617803710000|2021-04-07 13:55:10|1686.6|1686.6|1686.8|1686.6|1686.8|1686.6|1686.6|1686.4|900
1617803720000|2021-04-07 13:55:20|1686.6|1686.4|1687.6|1687.4|1687.6|1687.4|1686.6|1686.2|18354
1617803730000|2021-04-07 13:55:30|1687.8|1687.2|1687.6|1687.2|1687.8|1687.4|1687.4|1687.2|1799
1617803740000|2021-04-07 13:55:40|1687.4|1687.4|1687.6|1687.4|1687.6|1687.4|1687.4|1687.2|1741
1617803750000|2021-04-07 13:55:50|1687.4|1687.2|1687.8|1687.6|1687.8|1687.6|1687.4|1687.2|1666
1617803760000|2021-04-07 13:56:00|1687.6|1687.4|1687.6|1687.2|1687.8|1687.6|1687.2|1686.8|2238
1617803770000|2021-04-07 13:56:10|1687.4|1687|1687.2|1686.8|1687.4|1687.4|1687|1686.6|1392
1617803780000|2021-04-07 13:56:20|1687.4|1687|1687.6|1687.2|1687.8|1687.6|1687.2|1686.8|1900
1617803790000|2021-04-07 13:56:30|1687.4|1687|1687.2|1687|1687.6|1687.4|1687.2|1687|1513
1617803800000|2021-04-07 13:56:40|1687.4|1686.8|1687|1686.8|1687.4|1687|1686.8|1686.6|794
1617803810000|2021-04-07 13:56:50|1686.8|1686.6|1688|1687.4|1688|1687.6|1686.8|1686.6|6850
1617803820000|2021-04-07 13:57:00|1687.8|1687.2|1687.8|1687.2|1688|1687.4|1687.4|1687.2|871
1617803830000|2021-04-07 13:57:10|1687.6|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|350
1617803840000|2021-04-07 13:57:20|1687.6|1687.2|1687.6|1687.4|1688|1687.8|1687.4|1687.2|3087
1617803850000|2021-04-07 13:57:30|1687.8|1687.2|1688.4|1687.8|1688.4|1688.2|1687.8|1687.2|4541
1617803860000|2021-04-07 13:57:40|1688.2|1687.6|1688|1687.8|1688.2|1687.8|1687.8|1687.6|0
1617803870000|2021-04-07 13:57:50|1688.4|1688|1688.8|1688.4|1689|1688.6|1688.4|1688|8826
1617803880000|2021-04-07 13:58:00|1689|1688.6|1688|1687.6|1689|1688.6|1687.8|1687.4|5436
1617803890000|2021-04-07 13:58:10|1687.8|1687.4|1687.8|1687.6|1688|1687.8|1687.8|1687.4|1170
1617803900000|2021-04-07 13:58:20|1687.6|1687.4|1687.2|1686.8|1687.8|1687.4|1686.8|1686.6|2108
1617803910000|2021-04-07 13:58:30|1687|1687|1687.6|1687.2|1687.6|1687.4|1687|1687|4568
1617803920000|2021-04-07 13:58:40|1687.8|1687.4|1687|1686.6|1687.8|1687.4|1686.8|1686.6|6244
1617803930000|2021-04-07 13:58:50|1687.2|1686.8|1687|1686.8|1688|1687.6|1686.8|1686.6|33096
1617803940000|2021-04-07 13:59:00|1687.2|1687|1688|1687.6|1688|1687.8|1687|1686.8|11795
1617803950000|2021-04-07 13:59:10|1687.8|1687.4|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|210
1617803960000|2021-04-07 13:59:20||1687.2||1687.2||1687.2||1687.2|0
1617803970000|2021-04-07 13:59:30|1687.6|1687.4|1687.4|1687|1688|1687.6|1687|1686.8|10381
1617803980000|2021-04-07 13:59:40|1687.2|1686.8|1686.4|1686.2|1687.2|1686.8|1686.4|1686|3220
1617803990000|2021-04-07 13:59:50|1686.6|1686.4|1686|1685.6|1686.6|1686.4|1685.8|1685.6|3071
1617804000000|2021-04-07 14:00:00|1685.8|1685.4|1685.4|1685|1686|1685.8|1685.2|1685|2675
1617804010000|2021-04-07 14:00:10|1685.2|1684.8|1685|1684.4|1685.6|1685.2|1684.8|1684.4|22489
1617804020000|2021-04-07 14:00:20|1684.8|1684.6|1684.4|1684.2|1684.8|1684.6|1683.6|1683.2|6934
1617804030000|2021-04-07 14:00:30|1684.6|1684.4|1684.6|1684.2|1684.8|1684.4|1684.2|1684|2381
1617804040000|2021-04-07 14:00:40|1684.4|1684|1685|1684.8|1685|1684.8|1684|1683.8|1105
1617804050000|2021-04-07 14:00:50|1685.4|1685|1685.4|1684.8|1685.4|1685.2|1685.2|1684.8|2500
1617804060000|2021-04-07 14:01:00|1685.2|1685|1684.2|1683.8|1685.4|1685|1684.2|1683.8|4122
1617804070000|2021-04-07 14:01:10|1684|1683.6|1683|1682.4|1684|1683.6|1682|1681.4|9906
1617804080000|2021-04-07 14:01:20|1682.8|1682.6|1682.4|1681.8|1683.2|1682.8|1682.4|1681.8|4112
1617804090000|2021-04-07 14:01:30|1682.6|1682|1683|1682.8|1683|1682.8|1682.6|1682|2116
1617804100000|2021-04-07 14:01:40|1682.8|1682.6|1682.8|1682.6|1683|1682.8|1682.8|1682.4|0
1617804110000|2021-04-07 14:01:50|1683|1682.8|1683.2|1682.8|1683.4|1683.2|1683|1682.6|2015
1617804120000|2021-04-07 14:02:00|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|582
1617804130000|2021-04-07 14:02:10|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.2|1681.8|1297
1617804140000|2021-04-07 14:02:20|1682.6|1682.2|1682.6|1682.4|1682.8|1682.6|1682.4|1682.2|1967
1617804150000|2021-04-07 14:02:30|1682.4|1682.2|1682.8|1682.6|1682.8|1682.6|1682.2|1682|4175
1617804160000|2021-04-07 14:02:40|1682.6|1682.4|1684|1683.6|1684.2|1683.8|1682.6|1682.4|6345
1617804170000|2021-04-07 14:02:50|1683.8|1683.8|1683.6|1683.4|1684|1683.8|1683.6|1683.4|1002
1617804180000|2021-04-07 14:03:00|1683.8|1683.2|1683|1682.6|1683.8|1683.2|1683|1682.4|1148
1617804190000|2021-04-07 14:03:10|1682.8|1682.8|1683.8|1683.6|1683.8|1683.6|1682.8|1682.6|1596
1617804200000|2021-04-07 14:03:20|1684|1683.8|1684.2|1683.8|1684.4|1684.2|1684|1683.6|3355
1617804210000|2021-04-07 14:03:30|1684.4|1684|1684.8|1684.4|1685|1684.6|1684|1683.6|6822
1617804220000|2021-04-07 14:03:40|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.4|1684|1885
1617804230000|2021-04-07 14:03:50|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684|1683.8|974
1617804240000|2021-04-07 14:04:00|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|810
1617804250000|2021-04-07 14:04:10|1684.8|1684.4|1685|1684.8|1685.2|1685|1684.6|1684.4|1047
1617804260000|2021-04-07 14:04:20|1684.8|1684.6|1684.6|1684.4|1685|1684.6|1684.6|1684.4|0
1617804270000|2021-04-07 14:04:30|1684.8|1684.6|1684.4|1684|1685|1684.6|1684.4|1684|3912
1617804280000|2021-04-07 14:04:40|1684.2|1684.2|1684.2|1683.8|1684.4|1684.2|1684|1683.8|3621
1617804290000|2021-04-07 14:04:50|1684|1683.6|1683.8|1683.4|1684.2|1683.8|1683.6|1683.4|1276
1617804300000|2021-04-07 14:05:00|1683.6|1683.2|1683.4|1683.2|1683.8|1683.6|1683.4|1683|2461
1617804310000|2021-04-07 14:05:10|1683.6|1683|1683.4|1683|1683.6|1683|1683.2|1682.8|207
1617804320000|2021-04-07 14:05:20|1683.2|1683.2|1683.8|1683.4|1684|1683.6|1683.2|1683.2|2893
1617804330000|2021-04-07 14:05:30|1683.6|1683.6|1683.6|1683.4|1683.6|1683.6|1683.6|1683.4|0
1617804340000|2021-04-07 14:05:40|1683.8|1683.6|1683.6|1683.2|1683.8|1683.6|1683.4|1683|587
1617804350000|2021-04-07 14:05:50|1683.4|1683.4|1683.8|1683.4|1684.2|1683.8|1683.4|1683.2|1430
1617804360000|2021-04-07 14:06:00|1683.6|1683.2|1683.2|1682.8|1683.8|1683.6|1683|1682.8|2929
1617804370000|2021-04-07 14:06:10|1683.4|1683|1683.6|1683.2|1683.8|1683.4|1683.2|1682.8|2837
1617804380000|2021-04-07 14:06:20|1683.8|1683.4|1684.4|1684.2|1684.4|1684.2|1683.8|1683.2|2788
1617804390000|2021-04-07 14:06:30|1684.2|1684|1685.2|1684.8|1685.4|1685.2|1684.2|1683.8|9968
1617804400000|2021-04-07 14:06:40|1685|1684.6|1685.8|1685.6|1685.8|1685.6|1685|1684.6|2450
1617804410000|2021-04-07 14:06:50|1686|1685.8|1685.8|1685.6|1686.2|1686|1685.8|1685.6|2669
1617804420000|2021-04-07 14:07:00|1685.6|1685.4|1685.4|1685|1685.8|1685.4|1685.2|1685|4376
1617804430000|2021-04-07 14:07:10|1685.6|1685.2|1686.2|1685.8|1686.2|1686|1685.4|1685.2|3530
1617804440000|2021-04-07 14:07:20|1686|1686|1686|1685.6|1686.6|1686.2|1686|1685.6|3433
1617804450000|2021-04-07 14:07:30|1686.2|1685.8|1686.6|1686.2|1686.6|1686.4|1686|1685.6|1652
1617804460000|2021-04-07 14:07:40|1686.4|1686.4|1686.6|1686.2|1686.6|1686.4|1686.4|1686.2|1001
1617804470000|2021-04-07 14:07:50|1686.4|1686.4|1686.6|1686.4|1686.6|1686.4|1686.4|1686.2|1265
1617804480000|2021-04-07 14:08:00|1686.8|1686.6|1687.2|1686.8|1687.2|1687|1686.6|1686.4|3139
1617804490000|2021-04-07 14:08:10|1687|1686.6|1688|1687.6|1688|1687.8|1686.8|1686.6|11230
1617804500000|2021-04-07 14:08:20|1687.8|1687.8|1687.8|1687.4|1688|1687.8|1687.6|1687.4|2086
1617804510000|2021-04-07 14:08:30|1688|1687.6|1687.8|1687.6|1688|1687.8|1687.6|1687.4|1837
1617804520000|2021-04-07 14:08:40|1687.6|1687.4|1687.8|1687.6|1687.8|1687.6|1687.6|1687.2|0
1617804530000|2021-04-07 14:08:50|1687.6|1687.4|1688.4|1688|1688.6|1688.2|1687.6|1687.4|12611
1617804540000|2021-04-07 14:09:00|1688|1687.8|1688.2|1687.8|1688.4|1688|1687.8|1687.6|5344
1617804550000|2021-04-07 14:09:10|1688|1687.6|1687.6|1687.4|1688.2|1688|1687.6|1687.4|4223
1617804560000|2021-04-07 14:09:20|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.8|1687.4|1000
1617804570000|2021-04-07 14:09:30|1687.8|1687.4|1688.4|1688|1688.4|1688.2|1687.6|1687.4|7953
1617804580000|2021-04-07 14:09:40|1688.2|1687.8|1688|1687.6|1688.2|1688|1687.8|1687.4|6055
1617804590000|2021-04-07 14:09:50|1688.2|1687.8|1688.4|1688.2|1688.6|1688.2|1688|1687.4|2112
1617804600000|2021-04-07 14:10:00|1688.6|1688.4|1688.4|1688.2|1688.8|1688.6|1688.2|1688|6450
1617804610000|2021-04-07 14:10:10|1688.2|1688|1687.6|1687.2|1688.2|1688|1687.6|1687.2|1892
1617804620000|2021-04-07 14:10:20|1687.8|1687.4|1687.2|1686.8|1687.8|1687.4|1687|1686.8|1759
1617804630000|2021-04-07 14:10:30|1687|1687|1687|1686.8|1687.2|1687|1686.8|1686.6|3011
1617804640000|2021-04-07 14:10:40|1686.8|1686.6|1686.8|1686.6|1687|1686.8|1686.8|1686.6|1751
1617804650000|2021-04-07 14:10:50|1687|1686.8|1687.6|1687.4|1687.8|1687.4|1687|1686.6|5417
1617804660000|2021-04-07 14:11:00|1687.4|1687.2|1686.8|1686.4|1687.4|1687.2|1686.8|1686.4|4233
1617804670000|2021-04-07 14:11:10|1687|1686.6|1686.8|1686.6|1687.2|1687|1686.8|1686.4|3502
1617804680000|2021-04-07 14:11:20|1687|1686.8|1686.8|1686.4|1687.2|1686.8|1686.8|1686.4|208
1617804690000|2021-04-07 14:11:30|1686.6|1686.6|1686.6|1686.4|1687|1686.8|1686.6|1686.4|3528
1617804700000|2021-04-07 14:11:40|1686.8|1686.6|1686.6|1686.4|1686.8|1686.6|1686.6|1686.4|350
1617804710000|2021-04-07 14:11:50|1686.4|1686.2|1686.2|1686|1686.6|1686.4|1686.2|1686|1188
1617804720000|2021-04-07 14:12:00|1686|1685.8|1685.8|1685.4|1686.2|1685.8|1685.6|1685.4|9117
1617804730000|2021-04-07 14:12:10|1685.6|1685.6|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|1812
1617804740000|2021-04-07 14:12:20|1685.8|1685.6|1686|1685.8|1686|1685.8|1685.6|1685.4|288
1617804750000|2021-04-07 14:12:30|1686.2|1686|1686.2|1685.8|1686.2|1686|1686|1685.8|2742
1617804760000|2021-04-07 14:12:40|1686.6|1686|1687|1686.6|1687|1686.8|1686.4|1686|5725
1617804770000|2021-04-07 14:12:50||1686.8||1686.8||1686.8||1686.6|1527
1617804780000|2021-04-07 14:13:00|1687.2|1687|1687.6|1687.2|1688|1687.6|1687.2|1687|11558
1617804790000|2021-04-07 14:13:10|1687.4|1687.4|1687.4|1687|1687.6|1687.4|1687.4|1687|793
1617804800000|2021-04-07 14:13:20|1687.6|1687.2|1688|1687.8|1688.2|1688|1687.4|1687|6650
1617804810000|2021-04-07 14:13:30|1688.2|1688|1688|1687.8|1688.2|1688|1688|1687.8|963
1617804820000|2021-04-07 14:13:40|1688.2|1688|1688.2|1687.8|1688.2|1688|1688|1687.8|1901
1617804830000|2021-04-07 14:13:50|1688|1688|1688.2|1688|1688.2|1688|1687.8|1687.6|1284
1617804840000|2021-04-07 14:14:00|1688.4|1688.2|1687.6|1687.2|1688.6|1688.2|1687.4|1687.2|9501
1617804850000|2021-04-07 14:14:10|1687.4|1687.4|1687.6|1687.4|1687.6|1687.4|1687.2|1687|1388
1617804860000|2021-04-07 14:14:20|1687.8|1687.6|1688|1687.6|1688|1687.8|1687.6|1687.4|3412
1617804870000|2021-04-07 14:14:30|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.4|1687.2|3646
1617804880000|2021-04-07 14:14:40|1687.8|1687.8|1688|1687.6|1688|1687.8|1687.8|1687.6|0
1617804890000|2021-04-07 14:14:50|1688.2|1687.8|1688|1687.8|1688.2|1688|1688|1687.6|1409
1617804900000|2021-04-07 14:15:00|1687.8|1687.6|1688.2|1687.8|1688.6|1688.2|1687.8|1687.6|3253
1617804910000|2021-04-07 14:15:10|1688|1687.6|1688.2|1688|1688.2|1688|1687.6|1687|2053
1617804920000|2021-04-07 14:15:20|1688|1687.8|1687.8|1687.4|1688|1687.8|1687.6|1687.2|3904
1617804930000|2021-04-07 14:15:30|1688.2|1687.6|1688.4|1688|1688.6|1688.4|1688|1687.6|7418
1617804940000|2021-04-07 14:15:40|1688.2|1688.2|1688.6|1688.2|1688.8|1688.6|1688.2|1687.8|2807
1617804950000|2021-04-07 14:15:50|1688.4|1688.4|1688.2|1688|1688.6|1688.4|1688.2|1688|3168
1617804960000|2021-04-07 14:16:00|1688.4|1687.8|1688.2|1687.8|1688.4|1688|1687.6|1687.2|10303
1617804970000|2021-04-07 14:16:10|1688.4|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|1064
1617804980000|2021-04-07 14:16:20|1688.4|1688.2|1688.4|1688|1688.4|1688.2|1688.2|1688|629
1617804990000|2021-04-07 14:16:30|1688.2|1688.2|1688.4|1688|1688.4|1688.2|1688|1687.6|2832
1617805000000|2021-04-07 14:16:40|1688.2|1688.2|1688.2|1687.8|1688.4|1688.2|1688.2|1687.8|209
1617805010000|2021-04-07 14:16:50|1688|1687.6|1687.8|1687.6|1688|1687.8|1687.6|1687.4|2973
1617805020000|2021-04-07 14:17:00|1687.6|1687.4|1688.2|1688|1688.2|1688|1687.6|1687.4|6306
1617805030000|2021-04-07 14:17:10|1688|1687.8|1688.6|1688.4|1688.6|1688.4|1687.8|1687.6|2360
1617805040000|2021-04-07 14:17:20|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|2186
1617805050000|2021-04-07 14:17:30|1688.4|1688.4|1688.6|1688.2|1688.6|1688.4|1688.4|1688.2|1948
1617805060000|2021-04-07 14:17:40|1688.4|1688|1688.4|1688|1688.6|1688|1688.4|1688|0
1617805070000|2021-04-07 14:17:50|1688.2|1687.8|1687.8|1687.6|1688.2|1688|1687.6|1687.4|1326
1617805080000|2021-04-07 14:18:00|1688|1687.8|1688.8|1688.4|1689|1688.8|1688|1687.8|13878
1617805090000|2021-04-07 14:18:10|1689|1688.6|1689|1688.6|1689.2|1689|1688.6|1688.4|6352
1617805100000|2021-04-07 14:18:20|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.6|1688.4|756
1617805110000|2021-04-07 14:18:30|1688.8|1688.4|1688|1687.6|1688.8|1688.6|1687.8|1687.6|4775
1617805120000|2021-04-07 14:18:40|1688.2|1687.8|1688.4|1688|1688.4|1688|1688|1687.8|1743
1617805130000|2021-04-07 14:18:50|1688.6|1688.2|1688.4|1688|1688.6|1688.4|1688.4|1688|558
1617805140000|2021-04-07 14:19:00|1688.2|1688.2|1689.2|1688.8|1689.2|1689|1688.2|1688|2535
1617805150000|2021-04-07 14:19:10|1689.8|1689|1689.8|1689.6|1689.8|1689.6|1689.6|1688.8|15801
1617805160000|2021-04-07 14:19:20|1690|1689.8|1690.6|1690.2|1690.8|1690.6|1689.8|1689.8|23276
1617805170000|2021-04-07 14:19:30|1690.4|1690.4|1690.2|1690|1690.4|1690.4|1689.6|1689.2|6995
1617805180000|2021-04-07 14:19:40|1690|1689.8|1690|1689.8|1690|1689.8|1689.8|1689.6|775
1617805190000|2021-04-07 14:19:50|1689.8|1689.6|1689.8|1689.6|1690|1689.6|1689.8|1689.2|918
1617805200000|2021-04-07 14:20:00|1689.6|1689.4|1689.6|1689.2|1689.8|1689.6|1689.2|1689|5506
1617805210000|2021-04-07 14:20:10|1689.4|1689.4|1689.6|1689.2|1689.8|1689.6|1689.4|1689|5940
1617805220000|2021-04-07 14:20:20|1689.2|1689|1690|1689.8|1690.2|1690|1689.2|1689|5026
1617805230000|2021-04-07 14:20:30|1689.8|1689.6|1690.4|1690.2|1690.4|1690.2|1689.6|1689.4|5033
1617805240000|2021-04-07 14:20:40|1690.2|1690|1690.4|1690|1690.4|1690.2|1690.2|1690|423
1617805250000|2021-04-07 14:20:50|1690.2|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|0
1617805260000|2021-04-07 14:21:00|1690.6|1690.2|1690.2|1689.8|1690.6|1690.2|1690|1689.6|6665
1617805270000|2021-04-07 14:21:10|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690.2|1690|2497
1617805280000|2021-04-07 14:21:20|1690.2|1690|1690.6|1690.2|1690.6|1690.4|1690.2|1690|2271
1617805290000|2021-04-07 14:21:30|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1690|1689.8|1238
1617805300000|2021-04-07 14:21:40|1691|1690|1690.8|1690.6|1691|1690.8|1690.8|1690|9148
1617805310000|2021-04-07 14:21:50|1690.6|1690.4|1690.6|1690.4|1691|1690.8|1690.4|1690.2|3572
1617805320000|2021-04-07 14:22:00|1690.4|1690.2|1690.4|1690|1690.6|1690.4|1690.2|1690|3890
1617805330000|2021-04-07 14:22:10|1690.2|1690.2|1690.2|1690|1690.4|1690.2|1690|1689.8|6102
1617805340000|2021-04-07 14:22:20|1690.4|1690.2|1690.6|1690.2|1690.8|1690.6|1690.2|1690|10119
1617805350000|2021-04-07 14:22:30|1690.8|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|1086
1617805360000|2021-04-07 14:22:40|1690.6|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|208
1617805370000|2021-04-07 14:22:50|1690.6|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|195
1617805380000|2021-04-07 14:23:00|1690.6|1690.2|1690.4|1690.2|1690.6|1690.2|1690.2|1690|2549
1617805390000|2021-04-07 14:23:10|1690.6|1690.4|1690.6|1690.4|1690.8|1690.4|1690.2|1690|7236
1617805400000|2021-04-07 14:23:20|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|1711
1617805410000|2021-04-07 14:23:30|1690.4|1690.4|1690.2|1689.8|1690.6|1690.4|1690.2|1689.8|1719
1617805420000|2021-04-07 14:23:40|1690|1689.6|1689.8|1689.4|1690|1689.8|1689.8|1689.4|1229
1617805430000|2021-04-07 14:23:50|1689.6|1689.2|1689.6|1689.4|1689.8|1689.4|1689.4|1689|3728
1617805440000|2021-04-07 14:24:00|1689.8|1689.6|1689.4|1689|1689.8|1689.6|1689.4|1689|2413
1617805450000|2021-04-07 14:24:10|1689.2|1689.2|1689.8|1689.6|1690|1689.8|1689.2|1689|2960
1617805460000|2021-04-07 14:24:20|1690|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.6|5453
1617805470000|2021-04-07 14:24:30|1690|1690|1690.6|1690.4|1690.6|1690.4|1690|1689.6|3272
1617805480000|2021-04-07 14:24:40|1690.4|1690.2|1690.2|1689.8|1690.4|1690.4|1690|1689.8|1830
1617805490000|2021-04-07 14:24:50|1690.4|1690|1690.6|1690.2|1690.6|1690.4|1690.2|1690|991
1617805500000|2021-04-07 14:25:00|1690.4|1690|1690.2|1689.8|1690.4|1690.2|1690.2|1689.8|300
1617805510000|2021-04-07 14:25:10|1690|1689.6|1689.4|1689|1690|1689.8|1689.2|1689|1468
1617805520000|2021-04-07 14:25:20|1689.2|1688.8|1689.4|1689|1689.4|1689.2|1689.2|1688.8|5589
1617805540000|2021-04-07 14:25:40|1689.8|1689.2|1688.8|1688.6|1689.8|1689.4|1688.8|1688.6|8630
1617805550000|2021-04-07 14:25:50|1688.6|1688.4|1688.8|1688.6|1688.8|1688.6|1688.6|1688.4|908
1617805560000|2021-04-07 14:26:00|1688.6|1688.4|1688.4|1688.2|1688.6|1688.4|1688.2|1688|7981
1617805570000|2021-04-07 14:26:10|1688.6|1688.4|1688.8|1688.6|1689|1688.8|1688.4|1688.2|2962
1617805580000|2021-04-07 14:26:20|1689|1688.8|1688.8|1688.4|1689|1688.8|1688.6|1688.4|3907
1617805590000|2021-04-07 14:26:30|1689|1688.6|1689.2|1688.8|1689.4|1689.2|1688.8|1688.4|8315
1617805600000|2021-04-07 14:26:40|1689|1689|1689.2|1689|1689.6|1689.2|1689|1689|6502
1617805610000|2021-04-07 14:26:50|1689|1688.8|1688.4|1688.2|1689.2|1688.8|1688.4|1688.2|1956
1617805620000|2021-04-07 14:27:00|1688.6|1688.4|1689|1688.6|1689|1688.6|1688.6|1688.4|2447
1617805630000|2021-04-07 14:27:10|1688.8|1688.4|1689|1688.6|1689|1688.6|1688.4|1688.2|4242
1617805640000|2021-04-07 14:27:20|1688.8|1688.4|1688.6|1688.4|1688.8|1688.4|1688.4|1688.2|357
1617805650000|2021-04-07 14:27:30|1688.8|1688.6|1688.8|1688.4|1689|1688.8|1688.8|1688.4|750
1617805660000|2021-04-07 14:27:40|1689|1688.6|1688.8|1688.6|1689.2|1689|1688.8|1688.6|1157
1617805670000|2021-04-07 14:27:50|1689|1688.8|1689|1688.6|1689.2|1688.8|1688.8|1688.4|1883
1617805680000|2021-04-07 14:28:00|1689.2|1688.4|1689|1688.6|1689.2|1688.8|1689|1688.4|2766
1617805690000|2021-04-07 14:28:10|1689.2|1688.4|1689.2|1689|1689.2|1689|1689.2|1688.4|178
1617805700000|2021-04-07 14:28:20|1689|1688.8|1689|1688.6|1689.2|1688.8|1689|1688.6|2732
1617805710000|2021-04-07 14:28:30|1689.2|1688.8|1689.2|1688.8|1689.2|1688.8|1689|1688.6|328
1617805720000|2021-04-07 14:28:40|1689|1689|1689.6|1689.2|1689.8|1689.4|1689|1689|1412
1617805730000|2021-04-07 14:28:50|1689.8|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.4|1363
1617805740000|2021-04-07 14:29:00|1689.6|1689.2|1689.4|1689|1689.6|1689.2|1689.2|1689|4099
1617805750000|2021-04-07 14:29:10|1689.2|1689.2|1689.2|1688.8|1689.2|1689.2|1689.2|1688.8|808
1617805760000|2021-04-07 14:29:20|1689|1689|1689.2|1688.6|1689.2|1689|1689|1688.6|0
1617805770000|2021-04-07 14:29:30|1689.4|1688.8|1689|1688.6|1689.4|1689|1689|1688.6|584
1617805780000|2021-04-07 14:29:40|1689.2|1688.8|1689|1688.6|1689.2|1689|1688.8|1688.4|11625
1617805790000|2021-04-07 14:29:50|1688.8|1688.4|1688.8|1688.6|1688.8|1688.6|1688.8|1688.4|244
1617805800000|2021-04-07 14:30:00|1689|1688.8|1688.6|1688.2|1689|1688.8|1688.6|1688.2|3387
1617805810000|2021-04-07 14:30:10|1688.8|1688.4|1689.4|1689|1690|1689.6|1688.8|1688.4|9991
1617805820000|2021-04-07 14:30:20|1689.6|1689.2|1689.6|1689|1689.8|1689.4|1689.4|1689|224
1617805830000|2021-04-07 14:30:30|1689.8|1689.2|1690|1689.6|1690.2|1689.8|1689.6|1689|8141
1617805840000|2021-04-07 14:30:40|1689.6|1689.4|1688.6|1688.2|1689.6|1689.4|1688.6|1688.2|3442
1617805850000|2021-04-07 14:30:50|1688.4|1688|1688.6|1688.4|1688.6|1688.4|1688.4|1688|3865
1617805860000|2021-04-07 14:31:00||1688.2||1688.2||1688.4||1688.2|747
1617805870000|2021-04-07 14:31:10|1688.4|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1688|1811
1617805880000|2021-04-07 14:31:20|1688.2|1688|1688.2|1687.8|1688.4|1688|1688.2|1687.6|1071
1617805890000|2021-04-07 14:31:30|1688.4|1687.6|1688.6|1688.2|1688.6|1688.2|1688.4|1687.6|1599
1617805900000|2021-04-07 14:31:40|1688.4|1688|1688.2|1688|1688.4|1688.2|1688.2|1688|350
1617805910000|2021-04-07 14:31:50|1688.4|1688.2|1689.4|1689|1689.6|1689.2|1688.4|1688.2|11582
1617805920000|2021-04-07 14:32:00|1689.6|1689.2|1689.8|1689.6|1690|1689.8|1689.4|1689.2|3040
1617805930000|2021-04-07 14:32:10|1690|1689.8|1689.4|1689.2|1690.2|1690|1689.4|1689.2|4255
1617805940000|2021-04-07 14:32:20|1689.2|1689|1689.6|1689.2|1689.6|1689.2|1689.2|1689|391
1617805950000|2021-04-07 14:32:30|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.8|1689.4|350
1617805960000|2021-04-07 14:32:40|1689.8|1689.8|1690|1689.8|1690.4|1690.2|1689.8|1689.8|4937
1617805970000|2021-04-07 14:32:50|1690.2|1690|1690.2|1689.8|1690.6|1690.2|1690|1689.8|1617
1617805980000|2021-04-07 14:33:00|1690.4|1690|1690|1689.6|1690.6|1690.2|1690|1689.6|7727
1617805990000|2021-04-07 14:33:10|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1690|1689.8|5316
1617806000000|2021-04-07 14:33:20|1690.2|1689.8|1690.2|1689.8|1690.2|1690|1690|1689.8|3864
1617806010000|2021-04-07 14:33:30|1690.4|1690|1690.2|1689.8|1690.4|1690.2|1690|1689.8|1149
1617806020000|2021-04-07 14:33:40|1690|1690|1690.6|1690.2|1690.6|1690.4|1690|1689.6|1787
1617806030000|2021-04-07 14:33:50|1690.4|1690.4|1690.8|1690.4|1690.8|1690.6|1690.4|1690.4|280
1617806040000|2021-04-07 14:34:00|1691|1690.6|1690.8|1690.4|1691|1690.8|1690.6|1690.4|6500
1617806050000|2021-04-07 14:34:10|1690.6||1690.8||1690.8||1690.6||0
1617806060000|2021-04-07 14:34:20|1690.6|1690.2|1690.4|1690|1690.6|1690.4|1690|1689.8|2032
1617806070000|2021-04-07 14:34:30|1690.6|1690.4|1690.4|1690|1690.6|1690.4|1690.4|1690|677
1617806080000|2021-04-07 14:34:40|1690.2|1689.8|1689.8|1689.6|1690.4|1690|1689.8|1689.6|1868
1617806090000|2021-04-07 14:34:50|1690|1689.4|1690.2|1690|1690.2|1690|1689.8|1689.4|4880
1617806100000|2021-04-07 14:35:00|1690.4|1690.2|1690|1689.6|1690.8|1690.4|1690|1689.6|1742
1617806110000|2021-04-07 14:35:10|1689.8|1689.4|1688.8|1688.6|1689.8|1689.6|1688.8|1688.6|2457
1617806120000|2021-04-07 14:35:20|1689|1688.8|1689|1688.8|1689.2|1689|1688.8|1688.6|2945
1617806130000|2021-04-07 14:35:30|1689.4|1689|1689.2|1689|1689.6|1689.4|1689|1688.8|5293
1617806140000|2021-04-07 14:35:40|1689.4|1689.2|1689.2|1689|1689.4|1689.2|1689|1688.8|855
1617806150000|2021-04-07 14:35:50|1689.4|1688.8|1689.2|1688.8|1689.4|1689.2|1689.2|1688.8|676
1617806160000|2021-04-07 14:36:00|1689|1689|1688.6|1688.2|1689.2|1689|1688|1687.8|9970
1617806170000|2021-04-07 14:36:10|1688.8|1688.4|1687.2|1686.8|1688.8|1688.6|1687|1686.6|5073
1617806180000|2021-04-07 14:36:20|1687.4|1687|1687.8|1687.4|1687.8|1687.6|1687.2|1686.8|4487
1617806190000|2021-04-07 14:36:30|1687.6|1687.2|1687.6|1687.4|1687.8|1687.6|1687.6|1687.2|569
1617806200000|2021-04-07 14:36:40|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1686.8|1000
1617806210000|2021-04-07 14:36:50|1687.6|1687.2|1687.4|1687.2|1687.6|1687.4|1687.4|1687|1456
1617806220000|2021-04-07 14:37:00|1687.2|1687|1687.2|1686.8|1687.6|1687.2|1687|1686.8|970
1617806230000|2021-04-07 14:37:10|1687|1686.6|1687.4|1687.2|1687.4|1687.2|1687|1686.6|2621
1617806240000|2021-04-07 14:37:20|1687.2|1687|1686.8|1686.4|1687.6|1687.2|1686.8|1686.4|1962
1617806250000|2021-04-07 14:37:30|1687|1686.6|1687|1686.8|1687.4|1687|1686.8|1686.6|1717
1617806260000|2021-04-07 14:37:40|1687.2|1687|1688|1687.6|1688|1687.8|1687.2|1687|5074
1617806270000|2021-04-07 14:37:50|1688.2|1687.8|1687.8|1687.4|1688.4|1688|1687.8|1687.4|933
1617806280000|2021-04-07 14:38:00|1688|1687.6|1688.2|1687.8|1688.2|1688|1688|1687.4|2865
1617806290000|2021-04-07 14:38:10|1688|1687.6|1687.8|1687.6|1688|1687.6|1687.8|1687.2|2483
1617806300000|2021-04-07 14:38:20|1688|1687.8|1688|1687.6|1688.6|1688.2|1687.8|1687.6|6252
1617806310000|2021-04-07 14:38:30|1688.2|1687.8|1687.8|1687.4|1688.2|1688|1687.6|1687.4|578
1617806320000|2021-04-07 14:38:40|1688|1687.6|1688.6|1688.4|1688.8|1688.6|1687.8|1687.6|6556
1617806330000|2021-04-07 14:38:50|1688.4|1688.2|1687.8|1687.6|1688.6|1688.4|1687.8|1687.6|5418
1617806340000|2021-04-07 14:39:00|1687.6|1687.4|1687.2|1687|1687.6|1687.4|1686.8|1686.6|9507
1617806350000|2021-04-07 14:39:10|1687|1686.8|1687.2|1686.8|1687.4|1687.2|1686.8|1686.6|3580
1617806360000|2021-04-07 14:39:20|1687|1687|1687.4|1686.8|1687.6|1687.2|1687|1686.8|4664
1617806370000|2021-04-07 14:39:30|1687.2|1687|1687.2|1687|1687.4|1687.2|1687.2|1687|410
1617806380000|2021-04-07 14:39:40|1687.4|1687.2|1687|1686.8|1687.4|1687.2|1686.8|1686.4|5243
1617806390000|2021-04-07 14:39:50|1687.2|1687|1687.4|1687.2|1687.8|1687.6|1687|1686.8|6724
1617806400000|2021-04-07 14:40:00|1687.2|1687|1687.2|1686.8|1687.4|1687|1687|1686.6|1803
1617806410000|2021-04-07 14:40:10|1687.4|1687|1687.8|1687.6|1687.8|1687.6|1687.2|1686.8|2553
1617806420000|2021-04-07 14:40:20|1688|1687.8|1688.2|1688|1688.4|1688|1687.8|1687.6|6418
1617806430000|2021-04-07 14:40:30|1688|1687.8|1688.2|1688|1688.2|1688|1687.8|1687.6|42
1617806440000|2021-04-07 14:40:40|1688.4|1688.2|1689.2|1688.8|1689.2|1689|1688.2|1688.2|10538
1617806450000|2021-04-07 14:40:50|1689|1689|1689.4|1689|1689.6|1689.4|1689|1688.8|10466
1617806460000|2021-04-07 14:41:00|1689.2|1689.2|1689.6|1689.4|1689.8|1689.4|1689.2|1689.2|2638
1617806470000|2021-04-07 14:41:10|1689.4|1689.2|1689.2|1689|1689.6|1689.2|1689.2|1688.8|3910
1617806480000|2021-04-07 14:41:20|1689.4|1689.2|1689.8|1689.4|1690.2|1689.8|1689.4|1689|14393
1617806490000|2021-04-07 14:41:30|1689.6|1689.2|1689.6|1689.4|1689.8|1689.6|1689.6|1689.2|556
1617806500000|2021-04-07 14:41:40|1689.8|1689.6|1690.2|1689.8|1690.4|1690.2|1689.8|1689.6|3941
1617806510000|2021-04-07 14:41:50|1690||1690.2||1690.2||1690||0
1617806520000|2021-04-07 14:42:00|1690|1689.6|1689.8|1689.4|1690|1689.6|1689.6|1689.2|2435
1617806530000|2021-04-07 14:42:10|1690|1689.6|1690|1689.8|1690.2|1690|1690|1689.6|3732
1617806540000|2021-04-07 14:42:20|1689.8|1689.6|1689.8|1689.4|1690|1689.8|1689.6|1689.2|1739
1617806550000|2021-04-07 14:42:30|1689.6|1689.2|1689.8|1689.4|1689.8|1689.6|1689.4|1689.2|2673
1617806560000|2021-04-07 14:42:40|1690|1689.6|1690.2|1689.8|1690.2|1689.8|1689.8|1689.4|1942
1617806570000|2021-04-07 14:42:50|1690|1689.6|1689.4|1689.2|1690|1689.8|1689.4|1689.2|572
1617806580000|2021-04-07 14:43:00|1689.2|1689|1689.8|1689.6|1689.8|1689.6|1689.2|1689|4711
1617806590000|2021-04-07 14:43:10|1690|1690|1690.2|1690|1690.4|1690.2|1689.8|1689.8|7764
1617806600000|2021-04-07 14:43:20|1690.4|1690.2|1690.6|1690.4|1691|1690.8|1690.2|1690.2|6486
1617806610000|2021-04-07 14:43:30|1690.8|1690.6|1690.8|1690.4|1691|1690.8|1690.4|1690.2|7622
1617806620000|2021-04-07 14:43:40|1690.6|1690.2|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|386
1617806630000|2021-04-07 14:43:50|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|3524
1617806640000|2021-04-07 14:44:00|1690.4|1690.4|1690|1689.8|1690.6|1690.4|1689.8|1689.6|3528
1617806650000|2021-04-07 14:44:10|1690.2|1689.6|1690.6|1690.2|1690.6|1690.4|1690.2|1689.6|3782
1617806660000|2021-04-07 14:44:20|1690.4|1690|1690.4|1690.2|1690.6|1690.2|1690.2|1690|1750
1617806670000|2021-04-07 14:44:30|1690.2|1690|1690.2|1689.8|1690.4|1690.2|1690|1689.8|4677
1617806680000|2021-04-07 14:44:40|1690.4|1690|1690.4|1690|1690.4|1690.2|1690.2|1689.8|8267
1617806690000|2021-04-07 14:44:50|1690.2|1689.8|1690.2|1690|1690.4|1690.2|1690.2|1689.8|2013
1617806700000|2021-04-07 14:45:00|1690|1689.8|1689.8|1689.6|1690.2|1689.8|1689.8|1689.6|3914
1617806710000|2021-04-07 14:45:10|1690|1689.8|1690.8|1690.4|1690.8|1690.6|1690|1689.8|12141
1617806720000|2021-04-07 14:45:20|1690.6|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|4913
1617806730000|2021-04-07 14:45:30|1690.4|1690.2|1690.8|1690.4|1691|1690.8|1690.4|1690.2|5009
1617806740000|2021-04-07 14:45:40|1690.6|1690.6|1690.8|1690.4|1691.6|1691|1690.6|1690.4|25888
1617806750000|2021-04-07 14:45:50|1691|1690.6|1690.8|1690.6|1691|1690.8|1690.8|1690.4|1718
1617806760000|2021-04-07 14:46:00|1691|1690.4|1690.8|1690.4|1691|1690.4|1690.6|1690.4|39
1617806770000|2021-04-07 14:46:10|1690.6|1690.6|1690.8|1690.6|1690.8|1690.6|1690.6|1690.4|200
1617806780000|2021-04-07 14:46:20|1690.6|1690.4|1690.6|1690.2|1690.8|1690.6|1690.4|1690|3806
1617806790000|2021-04-07 14:46:30|1690.4|1690|1690|1689.8|1690.4|1690|1689.8|1689.6|2909
1617806800000|2021-04-07 14:46:40|1690.2|1690|1690.2|1690|1690.4|1690.2|1690.2|1689.8|244
1617806810000|2021-04-07 14:46:50|1690.4|1690.2|1690.2|1690|1690.6|1690.4|1690.2|1690|3570
1617806820000|2021-04-07 14:47:00|1690.4|1690.2|1691.6|1691.2|1691.8|1691.4|1690.4|1690.2|12537
1617806830000|2021-04-07 14:47:10|1691.8|1691.4|1692|1691.6|1692.2|1692|1691.8|1691.2|8638
1617806840000|2021-04-07 14:47:20|1692.2|1691.8|1692.8|1692.6|1692.8|1692.6|1692.2|1691.8|7465
1617806850000|2021-04-07 14:47:30|1693|1692.4|1693|1692.8|1693.2|1692.8|1692.8|1692.4|7080
1617806860000|2021-04-07 14:47:40|1693.2|1693|1692.8|1692.6|1693.4|1693|1692.8|1692.4|2375
1617806870000|2021-04-07 14:47:50|1693|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.6|1360
1617806880000|2021-04-07 14:48:00|1693|1692.8|1692|1691.6|1693|1692.8|1691.8|1691.6|5056
1617806890000|2021-04-07 14:48:10|1692.2|1691.8|1692.2|1692|1692.4|1692.2|1691.8|1691.6|6156
1617806900000|2021-04-07 14:48:20|1692|1691.8|1693.2|1692.8|1693.2|1693|1692|1691.6|31811
1617806910000|2021-04-07 14:48:30|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.2|5947
1617806920000|2021-04-07 14:48:40|1693|1692.6|1693.2|1692.8|1693.2|1693|1693|1692.6|2495
1617806930000|2021-04-07 14:48:50|1693.4|1693|1693.6|1693.4|1693.6|1693.4|1693.4|1693|4521
1617806940000|2021-04-07 14:49:00|1693.4|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693|2922
1617806950000|2021-04-07 14:49:10|1693.4|1693.4|1693.2|1692.8|1693.6|1693.4|1693|1692.8|4275
1617806960000|2021-04-07 14:49:20|1693|1693|1693.2|1692.8|1693.2|1693|1693|1692.6|631
1617806970000|2021-04-07 14:49:30|1693|1692.6|1693.4|1693|1693.4|1693.2|1692.8|1692.6|1021
1617806980000|2021-04-07 14:49:40|1693.6|1693.2|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|1904
1617806990000|2021-04-07 14:49:50|1693.6|1693.4|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|2340
1617807000000|2021-04-07 14:50:00|1693.6|1693|1693.4|1693|1693.6|1693|1693.2|1693|2612
1617807010000|2021-04-07 14:50:10|1693.2|1693.2|1693.6|1693.2|1693.6|1693.4|1693.2|1693.2|1796
1617807020000|2021-04-07 14:50:20|1693.4|1693.6|1693.6|1693.4|1693.8|1693.6|1693.4|1693.2|3161
1617807030000|2021-04-07 14:50:30|1693.8|1693.6|1693.8|1693.6|1694.2|1693.8|1693.6|1693.4|19649
1617807040000|2021-04-07 14:50:40|1694|1693.8|1693.8|1693.6|1694.2|1694|1693.8|1693.6|3562
1617807050000|2021-04-07 14:50:50|1694|1693.4|1693.8|1693.4|1694|1693.8|1693.4|1693.2|6545
1617807060000|2021-04-07 14:51:00|1693.6|1693.6|1693.8|1693.4|1694.2|1694|1693.4|1693.2|27472
1617807070000|2021-04-07 14:51:10|1693.6|1693.2|1693.6|1693.2|1694.2|1694|1693.4|1693.2|31878
1617807080000|2021-04-07 14:51:20|1693.4|1693|1693.4|1693|1693.8|1693.4|1693.2|1693|24777
1617807090000|2021-04-07 14:51:30|1693.2|1693.2|1693.2|1692.8|1693.4|1693.2|1693|1692.6|1979
1617807100000|2021-04-07 14:51:40|1693|1693|1693.6|1693.2|1693.6|1693.2|1693|1692.8|1050
1617807110000|2021-04-07 14:51:50|1693.4|1693|1693.6|1693|1693.6|1693.2|1693.4|1693|1
1617807120000|2021-04-07 14:52:00|1693.4|1693.2|1693|1692.6|1693.4|1693.2|1692.8|1692.6|1904
1617807130000|2021-04-07 14:52:10|1693.2|1692.8|1693.2|1693|1693.4|1693.2|1692.8|1692.6|8713
1617807140000|2021-04-07 14:52:20|1693.4|1693.2|1693.4|1693.2|1693.6|1693.2|1693.4|1693|4129
1617807150000|2021-04-07 14:52:30|1693.2|1693|1692.8|1692.6|1693.2|1693|1692.8|1692.6|4199
1617807160000|2021-04-07 14:52:40|||||||||695
1617807170000|2021-04-07 14:52:50|1693|1692.8|1693.6|1693.2|1693.8|1693.4|1693|1692.8|16034
1617807180000|2021-04-07 14:53:00|1693.4|1693|1693.2|1693|1693.6|1693.4|1693.2|1693|3200
1617807190000|2021-04-07 14:53:10|||||||||250
1617807200000|2021-04-07 14:53:20|1693.4|1693.2|1693.6|1693.4|1693.6|1693.4|1693.2|1693|3878
1617807210000|2021-04-07 14:53:30||1693.2||1693.2||1693.2||1693.2|0
1617807220000|2021-04-07 14:53:40|1693.8|1693.4|1693.8|1693.6|1694|1693.6|1693.6|1693.4|1642
1617807230000|2021-04-07 14:53:50|1694|1693.4|1695|1694.8|1695|1694.8|1694|1693.4|46063
1617807240000|2021-04-07 14:54:00|1694.8|1694.6|1695.2|1694.8|1695.4|1695|1694.8|1694.4|8485
1617807250000|2021-04-07 14:54:10|1695|1695|1695.2|1694.8|1695.6|1695.4|1695|1694.8|13574
1617807260000|2021-04-07 14:54:20|1695|1694.6|1695.4|1695.2|1695.6|1695.4|1695|1694.6|1698
1617807270000|2021-04-07 14:54:30|1695.2|1695|1695.4|1695|1695.6|1695.4|1695.2|1695|6568
1617807280000|2021-04-07 14:54:40|1695.2|1695.2|1695.8|1695.6|1695.8|1695.6|1695.2|1695|2376
1617807290000|2021-04-07 14:54:50|1696|1695.4|1695.8|1695.6|1696|1695.8|1695.8|1695.4|2231
1617807300000|2021-04-07 14:55:00|1695.6|1695.4|1696|1695.6|1696|1695.6|1695.6|1695.4|4629
1617807310000|2021-04-07 14:55:10|1695.8|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.4|7563
1617807320000|2021-04-07 14:55:20|1696.2|1696|1696|1695.8|1696.4|1696|1695.8|1695.6|6279
1617807330000|2021-04-07 14:55:30|1696.2|1695.6|1695.8|1695.4|1696.2|1696|1695.6|1695.4|2898
1617807340000|2021-04-07 14:55:40|1695.6|1695.2|1695.2|1694.8|1695.6|1695.4|1695|1694.8|6856
1617807350000|2021-04-07 14:55:50|1695|1695|1695.6|1695.2|1695.6|1695.2|1695|1695|4575
1617807360000|2021-04-07 14:56:00|1695.4|1695.4|1695.6|1695.2|1695.6|1695.4|1695.2|1695|2640
1617807370000|2021-04-07 14:56:10|1695.4||1695.4||1695.4||1695.4||0
1617807380000|2021-04-07 14:56:20|1695.2|1695|1694.8|1694.6|1695.2|1695|1694.8|1694.4|6217
1617807390000|2021-04-07 14:56:30|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1694.6|1694.2|900
1617807400000|2021-04-07 14:56:40|1694.4|1694.4|1694.6|1694.2|1694.6|1694.4|1694.4|1694.2|1260
1617807410000|2021-04-07 14:56:50|1694.4|1694|1694|1693.8|1694.6|1694.2|1694|1693.8|3050
1617807420000|2021-04-07 14:57:00|1693.8|1693.6|1693.4|1693.2|1693.8|1693.6|1693.4|1693|3777
1617807430000|2021-04-07 14:57:10|1693.2|1693|1693.2|1693|1693.6|1693.4|1693|1692.8|5742
1617807440000|2021-04-07 14:57:20|1693|1692.8|1693.2|1692.8|1693.2|1693|1692.8|1692.6|3359
1617807450000|2021-04-07 14:57:30|1693|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.4|3559
1617807460000|2021-04-07 14:57:40|1692.8|1692.8|1692.8|1692.4|1692.8|1692.8|1692.6|1692.4|407
1617807470000|2021-04-07 14:57:50|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|2245
1617807480000|2021-04-07 14:58:00|1692.8|1692.6|1692.6|1692.2|1693|1692.8|1692.4|1692.2|8520
1617807490000|2021-04-07 14:58:10|1692.4|1692|1692|1691.6|1692.4|1692|1691.8|1691.6|4731
1617807500000|2021-04-07 14:58:20|1691.8|1691.4|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|1746
1617807510000|2021-04-07 14:58:30|1691.8|1691.4|1691.8|1691.4|1692.6|1692.2|1691.8|1691.2|13104
1617807520000|2021-04-07 14:58:40|1691.6|1691.6|1692|1691.6|1692|1691.8|1691.6|1691.4|8592
1617807530000|2021-04-07 14:58:50|1691.8|1691.8|1691.8|1691.6|1692|1691.8|1691.8|1691.6|207
1617807540000|2021-04-07 14:59:00|1691.6|1691.4|1692.4|1692.2|1692.6|1692.4|1691.6|1691.4|7159
1617807550000|2021-04-07 14:59:10|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.4|1692.2|4787
1617807560000|2021-04-07 14:59:20|1693|1692.6|1693|1692.6|1693|1692.8|1692.6|1692.4|4767
1617807570000|2021-04-07 14:59:30|1693.2|1692.8|1693|1692.6|1693.4|1693|1692.8|1692.6|13194
1617807580000|2021-04-07 14:59:40|1692.8|1692.8|1692.4|1692.2|1692.8|1692.8|1692.4|1692.2|1163
1617807590000|2021-04-07 14:59:50|1692.8|1692|1692.4|1692|1692.8|1692.6|1692.2|1692|8077
1617807600000|2021-04-07 15:00:00|1692.2|1691.8|1691.2|1690.8|1692.4|1691.8|1691|1690.8|7724
1617807610000|2021-04-07 15:00:10|1691|1691|1691|1690.6|1691.2|1691|1690.6|1690.4|1692
1617807620000|2021-04-07 15:00:20|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.4|1690|2223
1617807630000|2021-04-07 15:00:30|1690.4|1690.4|1690.2|1690|1690.6|1690.4|1690.2|1690|4513
1617807640000|2021-04-07 15:00:40|1690.4|1690.2|1690.4|1690|1690.4|1690.2|1690.2|1690|1000
1617807650000|2021-04-07 15:00:50|1690.6|1690.2|1690.4|1690|1690.8|1690.6|1690.2|1690|6050
1617807660000|2021-04-07 15:01:00|1690.2|1689.8|1690.4|1690|1690.4|1690|1689.8|1689.6|1745
1617807670000|2021-04-07 15:01:10|1690.2|1689.8|1690.2|1690|1690.4|1690.2|1690|1689.8|1026
1617807680000|2021-04-07 15:01:20|1690.4|1690.2|1690.2|1689.8|1690.8|1690.6|1690|1689.8|6260
1617807690000|2021-04-07 15:01:30|1690.4|1690|1690.4|1690|1690.6|1690.4|1690.2|1689.8|1976
1617807700000|2021-04-07 15:01:40|1690.2|1689.8|1689.6|1689.4|1690.2|1689.8|1689.6|1689.4|1940
1617807710000|2021-04-07 15:01:50|1689.8|1689.6|1689.6|1689.4|1690|1689.8|1689.4|1689|5471
1617807720000|2021-04-07 15:02:00|1689.4|1689.2|1689.8|1689.6|1690|1689.8|1689.4|1689|6183
1617807730000|2021-04-07 15:02:10|1690|1689.8|1689.4|1689.2|1690.2|1690|1689.2|1689|3367
1617807740000|2021-04-07 15:02:20|1689.6|1689|1689.6|1689.2|1689.6|1689.2|1689.6|1689|0
1617807750000|2021-04-07 15:02:30|1689.8|1689.4|1689.8|1689.6|1690|1689.6|1689.6|1689.4|408
1617807760000|2021-04-07 15:02:40|1690|1689.4|1690|1689.4|1690.2|1690|1689.8|1689.4|818
1617807770000|2021-04-07 15:02:50|1689.8|1689.6|1689.8|1689.4|1690|1689.8|1689.8|1689.4|708
1617807780000|2021-04-07 15:03:00|1690|1689.6|1690.6|1690.4|1690.6|1690.4|1689.6|1689.4|6929
1617807790000|2021-04-07 15:03:10|1690.4|1690.2|1690.4|1690.2|1690.6|1690.2|1690|1689.8|3308
1617807800000|2021-04-07 15:03:20|1690.2|1690|1691.2|1690.8|1691.4|1691.2|1690.2|1690|11613
1617807810000|2021-04-07 15:03:30|1691|1691|1690.8|1690.4|1691|1691|1690.8|1690.4|0
1617807820000|2021-04-07 15:03:40|1690.6|1690.2|1690.8|1690.4|1691|1690.8|1690.4|1690|2102
1617807830000|2021-04-07 15:03:50|1690.6|1690.2|1690.8|1690.4|1690.8|1690.6|1690.4|1690.2|350
1617807840000|2021-04-07 15:04:00|1690.6|1690.6|1691.4|1691|1691.4|1691.2|1690.6|1690.2|8769
1617807850000|2021-04-07 15:04:10|1691.2|1691.2|1691.4|1691|1691.4|1691.2|1691.2|1690.8|5570
1617807860000|2021-04-07 15:04:20|1691.6|1691.2|1691.8|1691.4|1691.8|1691.6|1691.6|1691.2|3399
1617807870000|2021-04-07 15:04:30|1691.6|1691.2|1691.8|1691.6|1692.2|1691.8|1691.6|1691.2|3150
1617807880000|2021-04-07 15:04:40|1692|1691.8|1692|1691.6|1692.6|1692.2|1692|1691.6|9621
1617807890000|2021-04-07 15:04:50|1692.2|1691.8|1692.4|1692.2|1692.4|1692.2|1692.2|1691.8|1066
1617807900000|2021-04-07 15:05:00|1692.2|1692|1691.8|1691.4|1692.4|1692.2|1691.6|1691.4|7916
1617807910000|2021-04-07 15:05:10|1691.6|1691.2|1691.8|1691.6|1691.8|1691.6|1691.4|1691.2|3183
1617807920000|2021-04-07 15:05:20|1692|1691.8|1691.8|1691.4|1692.2|1691.8|1691.8|1691.4|4291
1617807930000|2021-04-07 15:05:30|1692|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.4|1825
1617807940000|2021-04-07 15:05:40|1692.2|1691.8|1692.2|1692|1692.4|1692.2|1692|1691.6|2059
1617807950000|2021-04-07 15:05:50|1692.4|1691.8|1692|1691.6|1692.4|1692|1691.8|1691.6|15169
1617807960000|2021-04-07 15:06:00|1691.8|1691.8|1691.6|1691.2|1691.8|1691.8|1691.6|1691.2|2508
1617807970000|2021-04-07 15:06:10|1691.4|1691.4|1691.8|1691.4|1692|1691.8|1691.4|1691.2|7147
1617807980000|2021-04-07 15:06:20|1692|1691.6|1692.4|1692|1692.4|1692.2|1692|1691.6|4496
1617807990000|2021-04-07 15:06:30|1692.6|1692.2|1692.8|1692.4|1693|1692.8|1692.2|1692|9297
1617808000000|2021-04-07 15:06:40|1693.2|1692.6|1693.2|1693|1693.2|1693|1692.6|1692.4|8108
1617808010000|2021-04-07 15:06:50|1693.4|1693.2|1694|1693.8|1694|1693.8|1693.2|1693|12533
1617808020000|2021-04-07 15:07:00|1693.8|1693.6|1694|1693.6|1694|1693.8|1693.6|1693.4|2589
1617808030000|2021-04-07 15:07:10|1693.8|1693.4|1694|1693.8|1694|1693.8|1693.8|1693.4|906
1617808040000|2021-04-07 15:07:20|1693.8|1693.6|1694.4|1694.2|1694.4|1694.2|1693.8|1693.6|3783
1617808050000|2021-04-07 15:07:30|1694.6|1694.4|1694.6|1694.4|1694.8|1694.6|1694.2|1694|7621
1617808060000|2021-04-07 15:07:40|1694.8|1694.6|1694.2|1693.8|1695|1694.8|1694|1693.8|10246
1617808070000|2021-04-07 15:07:50|1694.4|1694|1694.6|1694.2|1694.8|1694.4|1694.4|1694|349
1617808080000|2021-04-07 15:08:00|1694.8|1694.4|1694.4|1694|1694.8|1694.4|1694.2|1694|1250
1617808090000|2021-04-07 15:08:10|1694.2|1693.8|1694|1693.8|1694.4|1694|1693.8|1693.6|3065
1617808100000|2021-04-07 15:08:20|1693.8|1693.6|1693.8|1693.4|1694|1693.8|1693.6|1693.4|2427
1617808110000|2021-04-07 15:08:30|1693.6|1693.2|1693.6|1693.2|1693.8|1693.4|1693.4|1693.2|0
1617808120000|2021-04-07 15:08:40|1693.4|1693|1693.4|1693|1693.6|1693.4|1693|1692.8|3582
1617808130000|2021-04-07 15:08:50|1693.2|1692.8|1692.8|1692.6|1693.4|1693.2|1692.8|1692.6|1043
1617808140000|2021-04-07 15:09:00|1693|1692.8|1693|1692.8|1693.2|1692.8|1693|1692.6|200
1617808150000|2021-04-07 15:09:10|1693.2|1693|1693.6|1693.4|1693.8|1693.4|1693.2|1693|4853
1617808160000|2021-04-07 15:09:20|1693.8|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|2142
1617808170000|2021-04-07 15:09:30|1694.2|1693.8|1694|1693.6|1694.2|1694|1693.8|1693.6|8740
1617808180000|2021-04-07 15:09:40|1693.8|1693.8|1694|1693.6|1694|1693.8|1693.8|1693.4|765
1617808190000|2021-04-07 15:09:50||1693.4||1693.6||1693.8||1693.4|0
1617808200000|2021-04-07 15:10:00|1693.8|1693.4|1694.4|1694|1694.4|1694|1693.6|1693.4|3229
1617808210000|2021-04-07 15:10:10|1694.2|1694.2|1693.8|1693.4|1694.4|1694.2|1693.8|1693.4|1700
1617808220000|2021-04-07 15:10:20|1693.6|1693.2|1694.2|1694|1694.2|1694|1693.6|1693.2|130
1617808230000|2021-04-07 15:10:30|1694|1693.8|1694.4|1694|1694.6|1694.2|1694|1693.8|1701
1617808240000|2021-04-07 15:10:40||1694.2||1694.2||1694.2||1694|930
1617808250000|2021-04-07 15:10:50|1694.6|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694|3126
1617808260000|2021-04-07 15:11:00|1694.6|1694.6|1694.6|1694.4|1695|1694.8|1694.4|1694.2|8590
1617808270000|2021-04-07 15:11:10|1695|1694.6|1694.8|1694.6|1695.2|1695|1694.8|1694.2|28841
1617808280000|2021-04-07 15:11:20|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.2|1733
1617808290000|2021-04-07 15:11:30|1694.6|1694.6|1694.8|1694.6|1695.2|1694.8|1694.6|1694.4|3630
1617808300000|2021-04-07 15:11:40|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|1564
1617808310000|2021-04-07 15:11:50|1694.6|1694.2|1694.6|1694.4|1694.6|1694.4|1694.4|1694|2461
1617808320000|2021-04-07 15:12:00|1694.4|1694.2|1694.4|1694|1694.6|1694.4|1694.4|1694|170
1617808330000|2021-04-07 15:12:10|1694.2|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1694|2547
1617808340000|2021-04-07 15:12:20|1694.6|1694.2|1694.6|1694.4|1694.8|1694.4|1694.4|1694.2|2560
1617808350000|2021-04-07 15:12:30|1694.8|1694.6|1694.8|1694.4|1695.2|1695|1694.6|1694.4|3830
1617808360000|2021-04-07 15:12:40|1694.6|1694.6|1695|1694.8|1695.2|1694.8|1694.6|1694.4|3722
1617808370000|2021-04-07 15:12:50|1694.8|1694.6|1694.6|1694.4|1694.8|1694.8|1694.6|1694.4|3469
1617808380000|2021-04-07 15:13:00|1694.8|1694.6|1694.8|1694.4|1695.2|1695|1694.6|1694.4|4576
1617808390000|2021-04-07 15:13:10|1694.6|1694.2|1694.4|1694.2|1694.6|1694.2|1694.4|1694.2|583
1617808400000|2021-04-07 15:13:20|1694.6|1694.4|1694.8|1694.2|1694.8|1694.4|1694.6|1694.2|0
1617808410000|2021-04-07 15:13:30|1694.6|1694|1694.4|1694.2|1694.6|1694.2|1694.2|1694|101
1617808420000|2021-04-07 15:13:40|1694.6|1694|1694.6|1694.4|1694.8|1694.4|1694.4|1694|2515
1617808430000|2021-04-07 15:13:50|1694.8|1694.6|1694.6|1694.4|1694.8|1694.6|1694.6|1694.4|1060
1617808440000|2021-04-07 15:14:00|1694.8|1694.6|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|3665
1617808450000|2021-04-07 15:14:10|1694.6|1694.2|1694.8|1694.2|1694.8|1694.2|1694.6|1694.2|215
1617808460000|2021-04-07 15:14:20|1694.6|1694|1694.4|1694|1694.8|1694.2|1694.4|1694|562
1617808470000|2021-04-07 15:14:30|1694.2|1694.2|1694.2|1694|1694.6|1694.4|1694.2|1694|2120
1617808480000|2021-04-07 15:14:40|1694|1693.8|1694|1693.8|1694.2|1694|1694|1693.8|2935
1617808490000|2021-04-07 15:14:50|1693.8|1693.6|1693.4|1693|1694|1693.6|1693.2|1693|3754
1617808500000|2021-04-07 15:15:00|1693.6|1693.2|1693.6|1693.4|1693.8|1693.4|1693.6|1693|200
1617808510000|2021-04-07 15:15:10|1693.4|1693.2|1693.4|1693|1693.4|1693.2|1693|1692.8|2808
1617808520000|2021-04-07 15:15:20|1693.2|1692.8|1693.6|1693.2|1693.8|1693.4|1693|1692.8|10545
1617808530000|2021-04-07 15:15:30|1693.8|1693.4|1693.6|1693.4|1693.8|1693.6|1693.6|1693.2|998
1617808540000|2021-04-07 15:15:40|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1693.4|1693.2|496
1617808550000|2021-04-07 15:15:50|1693.2|1693|1693.2|1692.8|1693.4|1693|1693|1692.8|1499
1617808560000|2021-04-07 15:16:00|1693.4|1693|1693|1692.6|1693.4|1693.2|1692.8|1692.6|2797
1617808570000|2021-04-07 15:16:10|1692.8|1692.8|1693|1692.6|1693.2|1692.8|1692.6|1692.4|3602
1617808580000|2021-04-07 15:16:20|1692.8||1692.8||1692.8||1692.8||0
1617808590000|2021-04-07 15:16:30|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|319
1617808600000|2021-04-07 15:16:40|1693.2|1692.6|1693|1692.8|1693.2|1693|1692.8|1692.4|5081
1617808610000|2021-04-07 15:16:50|1693.2|1692.6|1693|1692.8|1693.2|1693|1693|1692.6|1529
1617808620000|2021-04-07 15:17:00|1693.4|1692.6|1693.4|1693|1693.4|1693.2|1693.2|1692.6|7527
1617808630000|2021-04-07 15:17:10|1693|1692.8|1692.6|1692.2|1693|1692.8|1692.4|1692|5156
1617808640000|2021-04-07 15:17:20|1692.4|1692.4|1692.8|1692.6|1693|1692.8|1692.4|1692.2|4390
1617808650000|2021-04-07 15:17:30|1693|1692.8|1692.8|1692.4|1693|1692.8|1692.8|1692.4|514
1617808660000|2021-04-07 15:17:40|1692.6|1692.2|1692.8|1692.6|1693|1692.8|1692.4|1692.2|3264
1617808670000|2021-04-07 15:17:50|1693|1692.8|1693|1692.8|1693|1692.8|1693|1692.8|799
1617808680000|2021-04-07 15:18:00|1692.8|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.6|2528
1617808690000|2021-04-07 15:18:10|1693|1692.4|1692.8|1692.6|1693|1692.8|1692.6|1692.4|4011
1617808700000|2021-04-07 15:18:20|1692.6|1692.4|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|64
1617808710000|2021-04-07 15:18:30|1692.8|1692.2|1692.6|1692.2|1692.8|1692.4|1692.4|1692|972
1617808720000|2021-04-07 15:18:40|1692.4|1692.4|1692.6|1692.4|1692.6|1692.4|1692.4|1692.2|1213
1617808730000|2021-04-07 15:18:50|1693|1692.6|1692.8|1692.6|1693|1692.6|1692.6|1692.4|6479
1617808740000|2021-04-07 15:19:00|1693|1692.4|1693|1692.6|1693|1692.8|1693|1692.4|1155
1617808750000|2021-04-07 15:19:10|1692.8|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.2|1697
1617808760000|2021-04-07 15:19:20|1692.6|1692.2|1691.8|1691.4|1692.8|1692.4|1691.8|1691.4|19661
1617808770000|2021-04-07 15:19:30|1691.6|1691.2|1691.8|1691.4|1692|1691.6|1691.6|1691.2|3501
1617808780000|2021-04-07 15:19:40|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1691|7212
1617808790000|2021-04-07 15:19:50|1691.6|1691.2|1691.8|1691.4|1691.8|1691.4|1691.6|1691|643
1617808800000|2021-04-07 15:20:00|1691.6|1691.6|1691.8|1691.4|1692|1691.8|1691.6|1691.4|9626
1617808810000|2021-04-07 15:20:10|1691.6|1691.6|1691.6|1691.2|1691.8|1691.6|1691.4|1691.2|6361
1617808820000|2021-04-07 15:20:20|1691.8|1691.4|1692|1691.6|1692.2|1692|1691.8|1691.4|7155
1617808830000|2021-04-07 15:20:30|1691.8|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|1356
1617808840000|2021-04-07 15:20:40|1691.8|1691.4|1691.8|1691.4|1692|1691.8|1691.6|1691.4|1081
1617808850000|2021-04-07 15:20:50|1692|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.4|1506
1617808860000|2021-04-07 15:21:00|1691.8|1691.8|1692.2|1692|1692.4|1692.2|1691.8|1691.6|3594
1617808870000|2021-04-07 15:21:10|1692|1691.8|1692.6|1692.4|1692.8|1692.4|1692|1691.8|7575
1617808880000|2021-04-07 15:21:20|1692.4|1692.2|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|1688
1617808890000|2021-04-07 15:21:30|1692.4|1692.4|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|948
1617808900000|2021-04-07 15:21:40|1692.8|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.2|3741
1617808910000|2021-04-07 15:21:50|1692.6|1692.2|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|3090
1617808920000|2021-04-07 15:22:00|1692.4|1692.4|1692.2|1692|1692.6|1692.4|1692|1691.6|9059
1617808930000|2021-04-07 15:22:10|1692|1691.8|1692|1691.6|1692.2|1692|1691.8|1691.6|1588
1617808940000|2021-04-07 15:22:20|1692.2|1692|1692.4|1692|1692.4|1692.2|1692|1691.6|7852
1617808950000|2021-04-07 15:22:30|1692.6|1692.2|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|2286
1617808960000|2021-04-07 15:22:40|1692.8|1692.4|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|3288
1617808970000|2021-04-07 15:22:50|1692.6|1692.4|1692.6|1692.4|1692.8|1692.6|1692.6|1692.4|2112
1617808980000|2021-04-07 15:23:00|1692.8|1692.6|1692.6|1692.2|1692.8|1692.6|1692.4|1692.2|3288
1617808990000|2021-04-07 15:23:10|1692.8|1692.4|1693.2|1692.8|1693.2|1693|1692.6|1692.4|5473
1617809000000|2021-04-07 15:23:20|1693|1693|1692.8|1692.6|1693|1693|1692.8|1692.4|4931
1617809010000|2021-04-07 15:23:30|1693|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|0
1617809020000|2021-04-07 15:23:40|1692.8|1692.8|1693|1692.8|1693|1692.8|1692.8|1692.4|385
1617809030000|2021-04-07 15:23:50|1693.2|1693|1693.2|1693|1693.4|1693|1693|1692.8|3752
1617809040000|2021-04-07 15:24:00|1693.4|1693.2|1693.8|1693.4|1693.8|1693.6|1693.4|1693.2|1936
1617809050000|2021-04-07 15:24:10|1693.6|1693.6|1693.8|1693.6|1694|1693.6|1693.4|1693.2|13489
1617809060000|2021-04-07 15:24:20|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.2|2153
1617809070000|2021-04-07 15:24:30|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.6|1693.2|0
1617809080000|2021-04-07 15:24:40|1693.4|1693.2|1692.8|1692.4|1693.4|1693.2|1692.6|1692.4|18553
1617809090000|2021-04-07 15:24:50|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.4|1692|4647
1617809100000|2021-04-07 15:25:00|1692.8|1692.2|1692.6|1692.2|1692.8|1692.2|1692.4|1692|2363
1617809110000|2021-04-07 15:25:10|1692.8|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|1224
1617809120000|2021-04-07 15:25:20|1692.6|1692.6|1693|1692.8|1693|1692.8|1692.6|1692.4|6703
1617809130000|2021-04-07 15:25:30|1692.8|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.6|1086
1617809140000|2021-04-07 15:25:40|1692.8|1692.8|1693.2|1693|1693.4|1693|1692.8|1692.8|1853
1617809150000|2021-04-07 15:25:50|1693|1692.8|1692.6|1692.4|1693.2|1692.8|1692.6|1692.2|1508
1617809160000|2021-04-07 15:26:00|1692.4|1692.2|1692.2|1692|1692.6|1692.4|1692.2|1692|4544
1617809170000|2021-04-07 15:26:10|||||||||7680
1617809180000|2021-04-07 15:26:20|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|1692.4|1692.2|5827
1617809190000|2021-04-07 15:26:30|1692.2|1692|1692.8|1692.6|1693|1692.6|1692.2|1692|6352
1617809200000|2021-04-07 15:26:40|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|2748
1617809210000|2021-04-07 15:26:50|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.4|1692.2|873
1617809220000|2021-04-07 15:27:00|1692.6|1692.4|1692.4|1692|1692.6|1692.6|1692.2|1692|1501
1617809230000|2021-04-07 15:27:10|1692.2|1691.8|1691.6|1691.4|1692.4|1691.8|1691.6|1691.4|8757
1617809240000|2021-04-07 15:27:20|1691.4|1691.2|1691.8|1691.6|1692|1691.6|1691.4|1691.2|399
1617809250000|2021-04-07 15:27:30|1692|1691.8|1692.2|1691.8|1692.2|1691.8|1692|1691.8|2364
1617809260000|2021-04-07 15:27:40|1692.4|1692|1692.4|1692|1692.4|1692.2|1692.2|1691.8|825
1617809270000|2021-04-07 15:27:50|1692.2|1692.2|1692.4|1692.2|1692.4|1692.2|1692.2|1692|0
1617809280000|2021-04-07 15:28:00||1692||1692.2||1692.2||1692|0
1617809290000|2021-04-07 15:28:10|1692.6|1692.4|1692.4|1692.2|1692.6|1692.4|1692.2|1692|2753
1617809300000|2021-04-07 15:28:20|1692.2|1692|1692.2|1692|1692.4|1692.2|1692.2|1692|1562
1617809310000|2021-04-07 15:28:30|1692|1691.8|1691.6|1691.4|1692.2|1692|1691.6|1691.4|2636
1617809320000|2021-04-07 15:28:40|1691.8|1691.6|1691.6|1691.4|1692|1691.8|1691.6|1691.4|5034
1617809330000|2021-04-07 15:28:50|1691.8|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.4|2425
1617809340000|2021-04-07 15:29:00|1692|1691.8|1692.2|1691.8|1692.2|1692|1692|1691.6|1908
1617809350000|2021-04-07 15:29:10|1692|1691.6|1692|1691.8|1692.2|1692|1691.6|1691.2|13087
1617809360000|2021-04-07 15:29:20|1692.2|1692|1692|1691.8|1692.2|1692|1692|1691.8|227
1617809370000|2021-04-07 15:29:30|1692.2|1691.6|1691.8|1691.6|1692.2|1691.8|1691.8|1691.6|1506
1617809380000|2021-04-07 15:29:40|1692|1691.4|1692.6|1692.2|1692.8|1692.2|1692|1691.4|6485
1617809390000|2021-04-07 15:29:50|1692.8|1692|1692.4|1692|1692.8|1692.4|1692|1691.6|5931
1617865200000|2021-04-08 07:00:00|1696|1695.2|1697.2|1695.2|1697.6|1695.8|1695.8|1695|21431
1617865210000|2021-04-08 07:00:10|1697|1695.4|1694.6|1693.2|1697|1696|1694|1693|4558
1617865220000|2021-04-08 07:00:20|1695.2|1694|1697.8|1696.8|1697.8|1696.8|1694.8|1694|3385
1617865230000|2021-04-08 07:00:30|1697.6|1696.6|1696.6|1695.4|1697.6|1697|1696|1695|2802
1617865240000|2021-04-08 07:00:40|1696.8|1695.2|1696.4|1694.8|1696.8|1695.2|1696|1694.6|307
1617865250000|2021-04-08 07:00:50|1696.6|1695|1697.8|1696.8|1698|1697.8|1696.6|1695|7916
1617865260000|2021-04-08 07:01:00|1698.8|1696.6|1697.2|1696.2|1698.8|1697.8|1696.8|1695.8|6103
1617865270000|2021-04-08 07:01:10|1697|1695.8|1696|1695.8|1697|1695.8|1695.4|1694.6|25009
1617865280000|2021-04-08 07:01:20|1696.2|1695.6|1698|1697.4|1698.2|1697.4|1695.4|1694.8|25144
1617865290000|2021-04-08 07:01:30|1698.2|1697.6|1698.8|1697.8|1699|1698.2|1698|1697.6|5739
1617865300000|2021-04-08 07:01:40|1699|1698|1699|1698.4|1699|1698.6|1698.6|1697.8|11100
1617865310000|2021-04-08 07:01:50|1698.4|1698.2|1699.4|1698.8|1699.6|1699.4|1698.4|1697.8|18280
1617865320000|2021-04-08 07:02:00|1699.6|1699|1700|1699.4|1700|1699.6|1699.2|1698.8|30719
1617865330000|2021-04-08 07:02:10|1700.2|1699.6|1698.6|1697.6|1701|1700.6|1698.2|1696.8|281658
1617865350000|2021-04-08 07:02:30|1698.8|1697.8|1696.8|1696|1698.8|1697.8|1696.6|1695.8|9192
1617865360000|2021-04-08 07:02:40|1696.6|1695.8|1696.8|1696.2|1697|1696.6|1696.6|1695.6|3665
1617865370000|2021-04-08 07:02:50|1696.6|1696|1695.4|1694.4|1696.6|1696|1695.4|1694.4|5820
1617865380000|2021-04-08 07:03:00|1695.2|1694.2|1694.2|1693.4|1695.4|1694.6|1694.2|1693.2|4433
1617865390000|2021-04-08 07:03:10|1694|1693.6|1695.4|1694.8|1695.8|1695|1694|1693.6|8823
1617865400000|2021-04-08 07:03:20|1695.6|1695|1695.8|1695.2|1695.8|1695.2|1695|1694.4|6913
1617865410000|2021-04-08 07:03:30|1695.6|1695|1694.4|1693.4|1695.8|1695|1694.4|1693.2|13277
1617865420000|2021-04-08 07:03:40|1694.2|1693.2|1694|1693.4|1694.4|1693.4|1693.6|1693|3095
1617865430000|2021-04-08 07:03:50|1693.8|1693.6|1694.2|1693.6|1694.2|1693.6|1693.8|1693.6|3209
1617865440000|2021-04-08 07:04:00|1694|1693.4|1692.6|1691.6|1694|1693.6|1692.6|1691.6|12960
1617865450000|2021-04-08 07:04:10|1692.4|1691.4|1691.6|1691|1692.4|1692|1691.6|1691|6291
1617865460000|2021-04-08 07:04:20|1691.4|1690.6|1691.4|1690.6|1691.4|1690.6|1691.2|1690.6|5830
1617865470000|2021-04-08 07:04:30|1691.2|1690.4|1691.8|1691.4|1692|1691.4|1690.8|1690.2|11446
1617865480000|2021-04-08 07:04:40|1691.6|1691.2|1691.6|1690.4|1691.6|1691.4|1691.2|1690.2|394
1617865490000|2021-04-08 07:04:50|1691.4|1691|1691.4|1690.6|1691.4|1691|1691.2|1690.6|3330
1617865500000|2021-04-08 07:05:00|1691.6|1690.8|1694.2|1693.4|1694.2|1693.4|1691.6|1690.8|4933
1617865510000|2021-04-08 07:05:10|1694.4|1693.2|1692.6|1691.6|1694.4|1693.2|1692|1691|3591
1617865520000|2021-04-08 07:05:20|1692.8|1692|1692.2|1691.6|1692.8|1692|1692.2|1691.6|2898
1617865530000|2021-04-08 07:05:30|1692|1691.4|1691.8|1691.2|1692|1691.4|1691.4|1691|3012
1617865540000|2021-04-08 07:05:40|1691.6|1691|1691.6|1691|1691.6|1691.4|1691.4|1691|2500
1617865550000|2021-04-08 07:05:50|1691.4|1691.2|1691|1690.4|1691.6|1691.2|1690.8|1690.2|1031
1617865560000|2021-04-08 07:06:00|1691.2|1690.6|1690.2|1689.6|1691.6|1690.6|1690.2|1689.4|9685
1617865570000|2021-04-08 07:06:10|1690.4|1689.8|1691|1690.4|1691.6|1690.8|1690.4|1689.8|2348
1617865580000|2021-04-08 07:06:20|1691.2|1690.8|1692.6|1691.8|1692.6|1692|1691.2|1690.8|2789
1617865590000|2021-04-08 07:06:30|1692.8|1691.6|1692.2|1691.6|1692.8|1691.8|1692.2|1691.6|959
1617865600000|2021-04-08 07:06:40|1692|1691.4|1691.4|1690.8|1692|1691.4|1691.4|1690.8|810
1617865610000|2021-04-08 07:06:50|1691.6|1691|1691.6|1691.2|1692.2|1691.6|1691.4|1691|1601
1617865620000|2021-04-08 07:07:00|1692|1691.4|1692.2|1691.6|1692.6|1691.6|1691.8|1691.2|3661
1617865630000|2021-04-08 07:07:10|1692.6|1691.8|1692.6|1691.6|1692.6|1691.8|1692.6|1691.6|0
1617865640000|2021-04-08 07:07:20|1692.4|1691.8|1692.2|1691.6|1692.4|1692|1692.2|1691.6|914
1617865650000|2021-04-08 07:07:30|1692.6|1691.8|1693|1692.2|1693|1692.2|1692.4|1691.8|566
1617865660000|2021-04-08 07:07:40|1692.6|1692|1692.6|1691.8|1693|1692|1692.4|1691.8|1228
1617865670000|2021-04-08 07:07:50|1692.4|1692|1692.2|1691.8|1692.4|1692|1692.2|1691.8|0
1617865680000|2021-04-08 07:08:00|1692.4|1692|1692.2|1691.8|1692.4|1692.2|1692.2|1691.8|1654
1617865690000|2021-04-08 07:08:10|1692|1691.6|1691.8|1691|1692.2|1692|1691.2|1690.8|10556
1617865700000|2021-04-08 07:08:20|1692|1691.2|1692.2|1691.4|1692.2|1691.4|1692|1691.2|0
1617865710000|2021-04-08 07:08:30|1692.4|1691.6|1692.2|1691.8|1693|1692.2|1692.2|1691.6|6008
1617865720000|2021-04-08 07:08:40|1692|1692|1691.4|1690.8|1692|1692|1691.4|1690.8|638
1617865730000|2021-04-08 07:08:50|1691.2|1691|1691.6|1691|1691.8|1691|1691.2|1691|5485
1617865740000|2021-04-08 07:09:00|1691.8|1691.2|1692.6|1692|1692.6|1692.2|1691.8|1691.2|1471
1617865750000|2021-04-08 07:09:10|1692.8|1692.2|1693.6|1692.6|1693.8|1692.6|1692.4|1692.2|1941
1617865760000|2021-04-08 07:09:20|1693.4|1692.4|1693|1692.8|1693.4|1692.8|1692.8|1692.4|850
1617865770000|2021-04-08 07:09:30|1693.2|1693|1693|1692.6|1693.6|1693|1692.6|1692.4|2625
1617865780000|2021-04-08 07:09:40|1693.4|1692.8|1693.8|1693.2|1694|1693.2|1693|1692.6|2816
1617865790000|2021-04-08 07:09:50|1694|1693.4|1693.6|1693.2|1694|1693.4|1693.4|1693|672
1617865800000|2021-04-08 07:10:00|1693.8|1693.4|1695.2|1694.8|1695.6|1694.8|1693.8|1693.4|2527
1617865810000|2021-04-08 07:10:10|1695.4|1695|1695.2|1694.6|1696|1695.2|1694.8|1694.6|1367
1617865820000|2021-04-08 07:10:20|1695.4|1694.8|1695.8|1694.8|1695.8|1694.8|1695.4|1694.8|0
1617865830000|2021-04-08 07:10:30|1695.6|1695|1692.4|1691.6|1695.6|1695.2|1692.4|1691.4|12695
1617865840000|2021-04-08 07:10:40|1692.2|1691.4|1691|1690.2|1692.2|1691.4|1691|1690.2|1546
1617865850000|2021-04-08 07:10:50|1690.8|1690.4|1690.2|1690|1691.8|1691.2|1690.2|1689.8|7381
1617865860000|2021-04-08 07:11:00|1690|1689.8|1690.4|1689.8|1690.6|1690.2|1689.6|1689.2|2497
1617865870000|2021-04-08 07:11:10|1690.6|1690|1690.2|1689.6|1691|1690.6|1690|1689.6|7796
1617865880000|2021-04-08 07:11:20|1690|1689.4|1690.2|1689.6|1690.2|1689.8|1689.2|1689|1928
1617865890000|2021-04-08 07:11:30|1690|1689.4|1688.8|1688.4|1690|1689.4|1688.8|1688.2|3518
1617865900000|2021-04-08 07:11:40|1689|1688.2|1688.6|1688.2|1689.2|1688.4|1688.2|1688|4792
1617865910000|2021-04-08 07:11:50|1688.4|1688.4|1688.8|1688.2|1689.2|1689|1688.4|1688.2|1932
1617865920000|2021-04-08 07:12:00|1689|1688.4|1686.8|1686.4|1689.4|1688.6|1686.8|1686.4|18431
1617865930000|2021-04-08 07:12:10|1686.6|1686.2|1688.4|1687.8|1688.4|1688.2|1686.4|1686|7385
1617865940000|2021-04-08 07:12:20|1688.6|1688|1688.8|1688.4|1689|1688.6|1688.4|1688|7109
1617865950000|2021-04-08 07:12:30|1689|1688.6|1688.8|1688.2|1689|1688.8|1688.2|1688|1326
1617865960000|2021-04-08 07:12:40|1688.6|1688|1688.2|1688|1688.8|1688.4|1688.2|1688|641
1617865970000|2021-04-08 07:12:50|1688.4|1687.8|1688.6|1688|1688.6|1688|1687.8|1687.4|1574
1617865980000|2021-04-08 07:13:00|1688.4|1687.8|1688.8|1688.4|1688.8|1688.6|1688.2|1687.8|3653
1617865990000|2021-04-08 07:13:10|1689|1688.6|1688.8|1688.4|1689|1688.8|1688.8|1688.4|914
1617866000000|2021-04-08 07:13:20|1688.6|1688.2|1688.6|1688.2|1688.8|1688.4|1688.2|1688|1539
1617866010000|2021-04-08 07:13:30|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|1688.8|1688.2|0
1617866020000|2021-04-08 07:13:40|1688.6|1688.2|1689|1688.8|1689|1688.8|1688.4|1688.2|1838
1617866030000|2021-04-08 07:13:50|1689.2|1689|1689|1688.6|1689.6|1689|1689|1688.6|25
1617866040000|2021-04-08 07:14:00|1689.4|1688.8|1689|1688.6|1689.8|1689.4|1689|1688.4|2614
1617866050000|2021-04-08 07:14:10|1688.8|1688.4|1688.8|1688.2|1688.8|1688.4|1688.4|1688|4971
1617866060000|2021-04-08 07:14:20|1688.6|1688.6|1688.8|1688.2|1689|1688.6|1688.2|1688|318
1617866070000|2021-04-08 07:14:30|1689|1688.4|1688.8|1688.2|1689|1688.6|1688.6|1688.2|0
1617866080000|2021-04-08 07:14:40|1688.6|1688|1686|1685.6|1688.6|1688.2|1685.8|1685.4|44196
1617866090000|2021-04-08 07:14:50|1686.2|1685.4|1685.4|1685|1686.2|1685.6|1685.4|1685|6690
1617866100000|2021-04-08 07:15:00|1685.2|1685.2|1688.8|1688|1689|1688.6|1685.2|1684.8|23938
1617866110000|2021-04-08 07:15:10|1688.6|1687.8|1690|1689.4|1690|1689.6|1688.2|1687.8|1155
1617866120000|2021-04-08 07:15:20|1690.2|1689.6|1690|1689.6|1690.4|1690|1690|1689.4|242
1617866130000|2021-04-08 07:15:30|1689.8|1689.4|1690|1689.6|1690|1689.8|1689.6|1689.2|1403
1617866140000|2021-04-08 07:15:40|1689.8|1689.4|1689.2|1688.4|1689.8|1689.4|1688.8|1688.4|4252
1617866150000|2021-04-08 07:15:50|1689|1688.6|1689|1688.8|1689.2|1688.8|1688.8|1688.4|350
1617866160000|2021-04-08 07:16:00|1688.8|1688.6|1688.6|1688.2|1688.8|1688.8|1688.4|1688|2388
1617866170000|2021-04-08 07:16:10|1688.8|1688.4|1688.8|1688.4|1689|1688.8|1688.8|1688.4|3295
1617866180000|2021-04-08 07:16:20|1689|1688.6|1688.4|1687.8|1689|1688.6|1688|1687.6|1794
1617866190000|2021-04-08 07:16:30|1688.2|1688|1688.4|1687.8|1688.6|1688.4|1688|1687.8|8673
1617866200000|2021-04-08 07:16:40|1688.2|1688|1688|1687.6|1688.6|1688.4|1687.8|1687.4|7432
1617866210000|2021-04-08 07:16:50|1687.8|1687.8|1688|1687.6|1688|1687.8|1687.8|1687.6|494
1617866220000|2021-04-08 07:17:00|1688.2|1687.8|1688.4|1688|1688.8|1688.6|1688|1687.8|7153
1617866230000|2021-04-08 07:17:10|1688.2|1688.2|1688.4|1688|1688.8|1688.6|1688.2|1688|5811
1617866240000|2021-04-08 07:17:20|1688.2|1688.2|1688.6|1688.4|1689|1688.6|1688.2|1688.2|5620
1617866250000|2021-04-08 07:17:30|1688.4|1688.2|1688.6|1688.2|1688.6|1688.4|1687.8|1687.4|12525
1617866260000|2021-04-08 07:17:40|1688.2|1688|1688|1687.6|1688.6|1688.4|1688|1687.6|7630
1617866270000|2021-04-08 07:17:50|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|731
1617866280000|2021-04-08 07:18:00|1687.8|1687.4|1687.2|1686.8|1687.8|1687.4|1686.8|1686.6|3558
1617866290000|2021-04-08 07:18:10|1687|1687|1687.2|1686.8|1687.2|1687|1687|1686.8|1654
1617866300000|2021-04-08 07:18:20|1687.4|1687|1688.8|1688|1688.8|1688.4|1687.2|1687|3966
1617866310000|2021-04-08 07:18:30|1689|1688.2|1688.8|1688.4|1689.2|1688.6|1688.6|1688.2|969
1617866320000|2021-04-08 07:18:40|1688.6|1688.6|1689.2|1688.8|1689.4|1689|1688.6|1688.6|6412
1617866330000|2021-04-08 07:18:50|1689.4|1689|1689.8|1689.4|1690|1689.8|1689.4|1689|4716
1617866340000|2021-04-08 07:19:00|1689.6|1689.6|1691|1690.6|1691|1690.6|1689.6|1689.6|13635
1617866350000|2021-04-08 07:19:10|1690.8|1690.4|1690.2|1689.8|1691|1690.4|1690|1689.6|2954
1617866360000|2021-04-08 07:19:20|1690.4|1690|1690.6|1690.2|1690.8|1690.4|1690.4|1690|1644
1617866370000|2021-04-08 07:19:30|1690.8|1690.4|1691|1690.4|1691|1690.6|1690.8|1690.4|0
1617866380000|2021-04-08 07:19:40|1690.8|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.2|304
1617866390000|2021-04-08 07:19:50|1690.8|1690.2|1691|1690.8|1691|1690.8|1690.8|1690.2|0
1617866400000|2021-04-08 07:20:00|1691.2|1691|1691.4|1690.8|1691.8|1691.2|1691|1690.6|3995
1617866410000|2021-04-08 07:20:10|1691.2|1690.6|1691.2|1690.8|1691.4|1691|1690.6|1690.4|1510
1617866420000|2021-04-08 07:20:20|1691.4|1691|1690.4|1690|1691.4|1691|1690.2|1690|4884
1617866430000|2021-04-08 07:20:30|1690.2|1689.8|1690.2|1689.8|1690.2|1690|1689.8|1689.6|5721
1617866440000|2021-04-08 07:20:40|1690|1689.6|1689.4|1689|1690|1689.6|1689.2|1689|3163
1617866450000|2021-04-08 07:20:50|1689.2|1688.8|1688.6|1688.2|1689.2|1688.8|1688.4|1688.2|1070
1617866460000|2021-04-08 07:21:00|1688.8|1688.4|1688|1687.6|1688.8|1688.4|1687.8|1687.4|441
1617866470000|2021-04-08 07:21:10|1688.2|1687.8|1688|1687.8|1688.4|1688.2|1688|1687.6|1087
1617866480000|2021-04-08 07:21:20|1687.8|1687.6|1688|1687.4|1688|1687.6|1687.8|1687.4|1269
1617866490000|2021-04-08 07:21:30|1687.8|1687.6|1687.6|1687.2|1688|1687.8|1687.6|1687.2|133
1617866500000|2021-04-08 07:21:40|1687.8|1687.4|1688|1687.6|1688|1687.8|1687.6|1687.4|4495
1617866510000|2021-04-08 07:21:50|1687.8|1687.4|1688|1687.4|1688|1687.6|1687.4|1687.2|1316
1617866520000|2021-04-08 07:22:00|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.6|1687.2|2566
1617866530000|2021-04-08 07:22:10|1688.2|1687.8|1687.8|1687.4|1688.2|1687.8|1687.6|1687.2|0
1617866540000|2021-04-08 07:22:20|1687.6|1687.2|1688.2|1687.8|1688.2|1687.8|1687.4|1687.2|5147
1617866550000|2021-04-08 07:22:30|1688.4|1688|1688.4|1688.2|1688.8|1688.4|1688.2|1688|903
1617866560000|2021-04-08 07:22:40||1688||1688||1688||1688|0
1617866570000|2021-04-08 07:22:50|1688.6|1688.2|1688.4|1688|1688.6|1688.2|1688.2|1688|2683
1617866580000|2021-04-08 07:23:00|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.6|1687.2|3419
1617866590000|2021-04-08 07:23:10|1688.2|1687.8|1688|1687.6|1688.2|1687.8|1687.8|1687.4|859
1617866600000|2021-04-08 07:23:20|1687.8|1687.4|1688.2|1687.6|1688.2|1687.8|1687.8|1687.4|615
1617866610000|2021-04-08 07:23:30||1687.8||1687.6||1687.8||1687.6|0
1617866620000|2021-04-08 07:23:40|1687.8|1687.4|1688.2|1687.8|1688.4|1688|1687.8|1687.4|535
1617866630000|2021-04-08 07:23:50|1688|1687.6|1688|1687.8|1688.2|1688|1688|1687.6|2563
1617866640000|2021-04-08 07:24:00|1687.8|1687.6|1688|1687.6|1688|1687.6|1687.8|1687.6|82
1617866650000|2021-04-08 07:24:10|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|1627
1617866660000|2021-04-08 07:24:20|1687.4|1687|1687.4|1687|1687.4|1687.2|1686.8|1686.4|5482
1617866670000|2021-04-08 07:24:30|1687.6|1687.2|1687.8|1687.4|1687.8|1687.6|1687.6|1687.2|0
1617866680000|2021-04-08 07:24:40|1687.4|1687.2|1687.6|1687.2|1687.6|1687.4|1687.4|1687|1521
1617866690000|2021-04-08 07:24:50|1687.8|1687.4|1687.8|1687.4|1688|1687.6|1687.6|1687.2|1491
1617866700000|2021-04-08 07:25:00|1688|1687.6|1687.8|1687.4|1688.2|1687.8|1687.6|1687.4|2002
1617866710000|2021-04-08 07:25:10|1688|1687.6|1688.2|1688|1688.4|1688|1688|1687.6|350
1617866720000|2021-04-08 07:25:20|1688.4|1688.2|1688.4|1688.2|1688.4|1688.2|1688.4|1688|2016
1617866730000|2021-04-08 07:25:30|1688.6|1688|1688.8|1688.4|1688.8|1688.4|1688.6|1688|227
1617866740000|2021-04-08 07:25:40|1689|1688.6|1689.2|1688.6|1689.2|1688.8|1688.8|1688.4|730
1617866750000|2021-04-08 07:25:50|1689|1688.4|1688.6|1688.2|1689|1688.6|1688.6|1688.2|1623
1617866760000|2021-04-08 07:26:00|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|750
1617866770000|2021-04-08 07:26:10|1689|1688.6|1689|1688.6|1689|1688.8|1688.8|1688.6|1023
1617866780000|2021-04-08 07:26:20|1689.2|1688.8|1689.2|1688.8|1689.2|1689|1689.2|1688.8|0
1617866790000|2021-04-08 07:26:30|1689|1689|1689.2|1688.6|1689.2|1689|1688.8|1688.6|3353
1617866800000|2021-04-08 07:26:40|1689||1689.2||1689.2||1688.8||0
1617866810000|2021-04-08 07:26:50|1689|1688.8|1689.2|1689|1689.2|1689|1688.8|1688.8|1113
1617866820000|2021-04-08 07:27:00|1689.4|1689.2|1689.6|1689.4|1689.8|1689.6|1689.4|1689.2|1226
1617866840000|2021-04-08 07:27:20|1689.4|1689.2|1688.8|1688.4|1689.6|1689.2|1688.6|1688.2|2027
1617866850000|2021-04-08 07:27:30|1688.6|1688.2|1687.4|1687|1688.8|1688.4|1687.4|1687|4167
1617866860000|2021-04-08 07:27:40|1687.6||1687.6||1687.6||1687.6||0
1617866870000|2021-04-08 07:27:50|1687.4|1686.8|1686.6|1686.2|1687.4|1686.8|1686.6|1686.2|494
1617866880000|2021-04-08 07:28:00|1686.4|1686|1686.6|1686.2|1686.6|1686.4|1686.2|1686|3925
1617866890000|2021-04-08 07:28:10|1686.8|1686.4|1686.8|1686.4|1686.8|1686.6|1686.8|1686.4|558
1617866900000|2021-04-08 07:28:20||1686.6||1686.4||1686.6||1686.4|0
1617866910000|2021-04-08 07:28:30|1686.6|1686|1685.2|1684.8|1686.8|1686|1684.6|1684.2|187106
1617866920000|2021-04-08 07:28:40||1684.6||1684.8||1685||1684.4|0
1617866930000|2021-04-08 07:28:50|1685|1685|1685.6|1685.4|1685.6|1685.4|1685|1685|2223
1617866940000|2021-04-08 07:29:00|1685.4|1685.2|1685.8|1685.2|1685.8|1685.4|1685.4|1685.2|1409
1617866950000|2021-04-08 07:29:10|1685.6|1685|1685.6|1685.2|1685.6|1685.2|1685.6|1685|2150
1617866960000|2021-04-08 07:29:20|1685.4|1685|1685.4|1685|1685.4|1685.2|1685.2|1685|1897
1617866970000|2021-04-08 07:29:30|1685.2|1685.2|1685.2|1685|1685.6|1685.4|1685.2|1685|6188
1617866980000|2021-04-08 07:29:40|1685.4|1685.2|1685|1684.6|1685.4|1685.2|1684.2|1684|7663
1617866990000|2021-04-08 07:29:50|1684.8|1684.4|1684.6|1684.4|1685|1684.6|1684.6|1684.4|297
1617867000000|2021-04-08 07:30:00|1684.8|1684|1684.4|1684.2|1684.8|1684.2|1684.2|1683.8|5959
1617867010000|2021-04-08 07:30:10|1684.6|1684.4|1683.8|1683.6|1684.6|1684.4|1683.8|1683.4|2780
1617867020000|2021-04-08 07:30:20|1683.6|1683.4|1683.6|1683.4|1683.8|1683.4|1683.4|1683.2|398
1617867030000|2021-04-08 07:30:30|1683.4|1683.2|1683.2|1682.6|1683.4|1683.2|1682.8|1682.4|7729
1617867040000|2021-04-08 07:30:40|1683|1682.8|1681.8|1681.4|1683|1682.8|1681.8|1681.4|21680
1617867050000|2021-04-08 07:30:50|1681.6|1681.2|1681.8|1681.2|1681.8|1681.6|1681.6|1681.2|1574
1617867060000|2021-04-08 07:31:00|1682|1681.4|1682|1681.4|1682.2|1681.8|1682|1681.4|2830
1617867070000|2021-04-08 07:31:10|1681.8|1681.2|1681.6|1681.2|1681.8|1681.4|1681.2|1681|3280
1617867080000|2021-04-08 07:31:20|1681.4|1681|1681.2|1681|1681.4|1681|1681|1680.8|1644
1617867090000|2021-04-08 07:31:30|1681|1680.8|1681.4|1680.8|1681.4|1680.8|1681|1680.8|439
1617867100000|2021-04-08 07:31:40|1681.6|1681|1681.4|1680.8|1681.6|1681.2|1681.2|1680.8|784
1617867110000|2021-04-08 07:31:50|1681.2|1680.4|1681|1680.8|1681.2|1680.8|1680.6|1680.4|5227
1617867120000|2021-04-08 07:32:00|1680.8|1680.6|1680.8|1680.4|1681|1680.6|1680.4|1680.2|4288
1617867130000|2021-04-08 07:32:10|1681|1680.6|1682|1681.4|1682|1681.6|1681|1680.6|5494
1617867140000|2021-04-08 07:32:20|1682.2|1681.6|1682.6|1682.2|1682.6|1682.2|1682.2|1681.6|4550
1617867150000|2021-04-08 07:32:30|1682.8|1682.4|1682.4|1682.2|1682.8|1682.6|1682.4|1682.2|1897
1617867160000|2021-04-08 07:32:40|1682.2|1681.8|1682.6|1682.2|1682.6|1682.2|1682|1681.8|298
1617867170000|2021-04-08 07:32:50|1683|1682.4|1683|1682.4|1683.2|1682.8|1682.8|1682.4|1291
1617867180000|2021-04-08 07:33:00|1682.8|1682.2|1683|1682.6|1683|1682.6|1682.8|1682.2|209
1617867190000|2021-04-08 07:33:10|1682.8|1682.8|1683.2|1682.8|1683.2|1682.8|1682.8|1682.8|413
1617867200000|2021-04-08 07:33:20|1683|1682.6|1683.4|1683|1683.6|1683|1682.8|1682.6|559
1617867210000|2021-04-08 07:33:30|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.6|1683|31
1617867220000|2021-04-08 07:33:40|1683.4|1683.4|1684.4|1684|1684.6|1684.2|1683.4|1683.2|13229
1617867230000|2021-04-08 07:33:50|1684.2|1684.2|1684.6|1684.4|1684.8|1684.4|1684.2|1684.2|4145
1617867240000|2021-04-08 07:34:00|1684.8||1684.8||1684.8||1684.6||500
1617867250000|2021-04-08 07:34:10|1684.6|1684.6|1685.2|1684.8|1685.4|1685|1684.6|1684.6|4767
1617867260000|2021-04-08 07:34:20|1685||1685.2||1685.2||1685||2564
1617867270000|2021-04-08 07:34:30|1685|1685|1685.2|1684.6|1685.2|1685|1684.8|1684.6|2254
1617867280000|2021-04-08 07:34:40|1685|1684.8|1685.6|1685.2|1685.6|1685.2|1685|1684.6|150
1617867290000|2021-04-08 07:34:50|1685.4||1685.4||1685.4||1685.4||731
1617867300000|2021-04-08 07:35:00|1685.6|1685.4|1685.6|1685.2|1685.8|1685.4|1685.4|1684.8|2055
1617867310000|2021-04-08 07:35:10|1684.8|1684.6|1684.8|1684.2|1685.2|1684.6|1684.4|1684.2|8179
1617867320000|2021-04-08 07:35:20|1684.6||1684.8||1684.8||1684.4||500
1617867330000|2021-04-08 07:35:30|1684.6|1684.4|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|379
1617867340000|2021-04-08 07:35:40|1684.6|1684.4|1684.6|1684.2|1684.6|1684.4|1684.6|1684.2|1006
1617867350000|2021-04-08 07:35:50|1684.8|1684.4|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|817
1617867360000|2021-04-08 07:36:00|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|1255
1617867370000|2021-04-08 07:36:10|1684.8|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.4|1559
1617867380000|2021-04-08 07:36:20|1685|1684.6|1685.2|1684.8|1685.2|1685|1685|1684.6|8257
1617867390000|2021-04-08 07:36:30|1685|1684.6|1685.2|1684.6|1685.2|1684.6|1685|1684.6|140
1617867400000|2021-04-08 07:36:40|1685|1684.8|1685.6|1685.4|1685.6|1685.4|1685|1684.6|5672
1617867410000|2021-04-08 07:36:50|1685.8|1685.6|1685|1684.6|1685.8|1685.6|1685|1684.6|2620
1617867420000|2021-04-08 07:37:00|1684.8|1684.4|1684.6|1684.4|1684.8|1684.4|1684.6|1684.2|1913
1617867430000|2021-04-08 07:37:10|1684.4|1684.2|1684.6|1684.2|1684.6|1684.4|1684.2|1684|1003
1617867440000|2021-04-08 07:37:20|1684.8|1684|1685.2|1684.8|1685.4|1685|1684.6|1684|2500
1617867450000|2021-04-08 07:37:30|1685|1684.6|1684.4|1684|1685|1684.6|1684.4|1684|4330
1617867460000|2021-04-08 07:37:40|1684.2|1683.8|1684|1683.8|1684.2|1683.8|1684|1683.6|1781
1617867470000|2021-04-08 07:37:50||1683.6||1683.8||1683.8||1683.6|418
1617867480000|2021-04-08 07:38:00||1683.6||1683.6||1683.8||1683.6|0
1617867490000|2021-04-08 07:38:10|1683.8|1683.8|1683.8|1683.6|1683.8|1683.8|1683.8|1683.6|1444
1617867500000|2021-04-08 07:38:20|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683|718
1617867510000|2021-04-08 07:38:30|1683.4|1683|1683.4|1683|1683.4|1683|1683.4|1683|37
1617867520000|2021-04-08 07:38:40|1683.6|1683.2|1683.6|1683.2|1683.6|1683.4|1683.6|1683|554
1617867530000|2021-04-08 07:38:50|1683.4|1683|1683.2|1682.8|1683.4|1683|1683.2|1682.8|1299
1617867540000|2021-04-08 07:39:00|1683.4|1683|1683.4|1683.2|1683.6|1683.2|1683.2|1683|5294
1617867550000|2021-04-08 07:39:10|1683.2|1683|1683.4|1682.8|1683.6|1683.4|1683.2|1682.8|1495
1617867570000|2021-04-08 07:39:30|1683.2|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1682.8|1040
1617867580000|2021-04-08 07:39:40|1683|1682.8|1683|1682.6|1683|1682.8|1682.8|1682.6|2255
1617867590000|2021-04-08 07:39:50|1682.8|1682.8|1682.6|1682.4|1683|1682.8|1682.6|1682.4|1891
1617867600000|2021-04-08 07:40:00|1682.4|1682.2|1681.4|1681.2|1682.4|1682.2|1681.4|1681.2|6893
1617867610000|2021-04-08 07:40:10|1681.6|1681.4|1681.8|1681.2|1681.8|1681.6|1681.6|1681.2|750
1617867620000|2021-04-08 07:40:20|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.6|1681.2|108
1617867630000|2021-04-08 07:40:30|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|1681.8|1681.4|200
1617867640000|2021-04-08 07:40:40|1682|1681.6|1682.2|1681.6|1682.2|1682|1682|1681.6|2558
1617867650000|2021-04-08 07:40:50|1682|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.4|2535
1617867660000|2021-04-08 07:41:00|1682.2|1681.8|1682.6|1682.4|1682.6|1682.4|1682|1681.6|1114
1617867670000|2021-04-08 07:41:10|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1682.2|1682|2791
1617867680000|2021-04-08 07:41:20|1682.2|1681.6|1680.6|1680.2|1682.2|1681.6|1680.2|1680|31490
1617867690000|2021-04-08 07:41:30|1680.8|1680.4|1680.8|1680.2|1680.8|1680.4|1680.6|1680.2|5277
1617867700000|2021-04-08 07:41:40|1680.6|1680.4|1680.6|1680.2|1680.8|1680.4|1680.2|1680|5236
1617867710000|2021-04-08 07:41:50|1680.8|1680.4|1681|1680.6|1681|1680.8|1680.4|1680|2682
1617867720000|2021-04-08 07:42:00|1680.8|1680.4|1681.4|1681|1681.6|1681.2|1680.8|1680.4|27897
1617867730000|2021-04-08 07:42:10||1681.2||1681.2||1681.2||1681.2|846
1617867740000|2021-04-08 07:42:20|1681.2|1681|1681.2|1680.8|1681.4|1681|1681|1680.6|3248
1617867750000|2021-04-08 07:42:30|1681|1680.6|1681.2|1680.8|1681.2|1681|1681|1680.6|620
1617867760000|2021-04-08 07:42:40|1681|1681.2|1682|1681.6|1682.2|1681.6|1681|1681.2|5983
1617867770000|2021-04-08 07:42:50|1682.2|1681.8|1682|1681.6|1682.2|1681.8|1682|1681.6|0
1617867780000|2021-04-08 07:43:00|1681.8|1681.4|1681.6|1681.2|1681.8|1681.4|1681.4|1681.2|781
1617867790000|2021-04-08 07:43:10|1681.4|1681|1681.8|1681.6|1681.8|1681.6|1681.4|1681|6679
1617867800000|2021-04-08 07:43:20|1682|1681.4|1681.8|1681.6|1682|1681.6|1681.8|1681.4|1994
1617867810000|2021-04-08 07:43:30|1681.6|1681.4|1681.8|1681.4|1682|1681.6|1681.4|1681.2|398
1617867830000|2021-04-08 07:43:50|1682|1681.6|1681.2|1681|1682|1681.8|1681.2|1681|12311
1617867840000|2021-04-08 07:44:00|1681|1680.8|1681|1680.6|1681.2|1680.8|1680.8|1680.4|10886
1617867850000|2021-04-08 07:44:10|1680.8|1680.4|1680.8|1680.2|1681|1680.6|1680.6|1680.2|222
1617867860000|2021-04-08 07:44:20|1680.6||1680.6||1680.6||1680.6||0
1617867870000|2021-04-08 07:44:30|1680.4|1680.4|1680.6|1680.4|1680.6|1680.4|1680.4|1680.4|500
1617867880000|2021-04-08 07:44:40|1680.8|1680.6|1680.6|1680.2|1680.8|1680.6|1680.4|1680.2|1650
1617867890000|2021-04-08 07:44:50|1680.8|1680.4|1680.8|1680.4|1680.8|1680.4|1680.8|1680.4|555
1617867910000|2021-04-08 07:45:10|1680.6|1680.6|1680.6|1680.2|1680.6|1680.6|1680.4|1680.2|3652
1617867920000|2021-04-08 07:45:20|1680.4|1680|1680.4|1680|1680.4|1680.2|1680.2|1680|4672
1617867930000|2021-04-08 07:45:30|1680.2|1679.8|1679.4|1679.2|1680.2|1679.8|1679.4|1679.2|11282
1617867940000|2021-04-08 07:45:40|1679.6|1679|1680.2|1679.8|1680.2|1679.8|1679.6|1679|5374
1617867950000|2021-04-08 07:45:50|1680|1679.6|1679.4|1679|1680.2|1679.6|1679.2|1679|2525
1617867960000|2021-04-08 07:46:00|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.4|1679.2|0
1617867970000|2021-04-08 07:46:10|1679.8|1679.4|1679.2|1679|1679.8|1679.6|1679.2|1679|1819
1617867980000|2021-04-08 07:46:20|1679.4|1679.2|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|9154
1617867990000|2021-04-08 07:46:30|1679.8|1679.4|1679.4|1679|1680|1679.6|1679.4|1679|845
1617868000000|2021-04-08 07:46:40|1679.6|1679.2|1679.8|1679.4|1680|1679.6|1679.4|1679.2|670
1617868010000|2021-04-08 07:46:50|1679.6|1679.2|1679.6|1679.2|1679.6|1679.4|1679.6|1679|1344
1617868020000|2021-04-08 07:47:00|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.8|1679.4|1565
1617868030000|2021-04-08 07:47:10|1679.8|1679.8|1680|1679.6|1680.2|1680|1679.8|1679.6|995
1617868040000|2021-04-08 07:47:20|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.2|1679|1658
1617868050000|2021-04-08 07:47:30||1679.4||1679.2||1679.4||1679.2|500
1617868060000|2021-04-08 07:47:40|1679.4|1679|1679.2|1678.8|1679.4|1679|1679|1678.8|3902
1617868070000|2021-04-08 07:47:50||1679||1679||1679||1679|0
1617868080000|2021-04-08 07:48:00|1679|1678.8|1679.2|1678.8|1679.2|1678.8|1678.8|1678.6|6683
1617868090000|2021-04-08 07:48:10|1679.4|1679|1679.4|1679|1679.8|1679.4|1679.4|1679|6924
1617868100000|2021-04-08 07:48:20|1679.2|1678.8|1678.8|1678.4|1679.2|1678.8|1678.6|1678.4|4485
1617868120000|2021-04-08 07:48:40|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|9773
1617868130000|2021-04-08 07:48:50|1678.6|1678.2|1678.4|1678|1678.6|1678.4|1678.4|1678|1142
1617868150000|2021-04-08 07:49:10|1678.6|1678.2|1678|1677.8|1678.6|1678.2|1677.8|1677.6|7969
1617868160000|2021-04-08 07:49:20|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|150
1617868170000|2021-04-08 07:49:30|1677.6|1677.2|1677.6|1677.2|1677.8|1677.4|1677.6|1677.2|2129
1617868180000|2021-04-08 07:49:40|1677.8|1677.4|1678|1677.6|1678|1677.8|1677.8|1677.4|1737
1617868190000|2021-04-08 07:49:50|1677.8|1677.8|1677.6|1677.2|1677.8|1677.8|1677.6|1677.2|1070
1617868200000|2021-04-08 07:50:00|1677.4|1677|1677.6|1677.2|1677.6|1677.4|1677.2|1677|129
1617868210000|2021-04-08 07:50:10|1677.4|1677.4|1677.6|1677.2|1677.8|1677.4|1677.2|1677|1977
1617868220000|2021-04-08 07:50:20|1677.4|1678|1678.2|1677.8|1678.2|1678|1677.4|1677.8|19277
1617868230000|2021-04-08 07:50:30|1678|1677.4|1678|1677.6|1678|1677.8|1677.8|1677.4|4054
1617868250000|2021-04-08 07:50:50|1678.2|1677.8|1677.4|1677|1678.2|1677.8|1677.2|1677|2561
1617868260000|2021-04-08 07:51:00|1677.2|1676.8|1676.4|1676.2|1677.2|1676.8|1676.4|1676|3724
1617868270000|2021-04-08 07:51:10|1676.2|1676|1676|1675.6|1676.2|1676|1676|1675.6|3165
1617868280000|2021-04-08 07:51:20|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|3053
1617868290000|2021-04-08 07:51:30|1675.4|1675|1675.6|1675.4|1675.6|1675.4|1675.2|1675|1456
1617868300000|2021-04-08 07:51:40|1675.8|1675.2|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|6117
1617868310000|2021-04-08 07:51:50|1675.4|1675|1676|1675.6|1676|1675.8|1675.2|1675|5348
1617868320000|2021-04-08 07:52:00|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.6|1652
1617868330000|2021-04-08 07:52:10|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|2903
1617868340000|2021-04-08 07:52:20|1675.8|1675|1675.6|1675|1675.8|1675|1675.6|1675|1643
1617868350000|2021-04-08 07:52:30|1675.4|1675.2|1675.8|1675.6|1675.8|1675.6|1675.2|1675|3456
1617868360000|2021-04-08 07:52:40|1676.2|1676|1676.4|1676|1676.4|1676.2|1676.2|1675.8|15885
1617868370000|2021-04-08 07:52:50|1676.2|1675.8|1675.6|1675.2|1676.2|1676|1675.6|1675.2|4581
1617868380000|2021-04-08 07:53:00|1675.4|1675|1675.6|1675|1675.8|1675.4|1675.4|1675|226
1617868390000|2021-04-08 07:53:10|1675.4|1674.8|1675.8|1675.4|1676|1675.6|1674.4|1674.2|17076
1617868400000|2021-04-08 07:53:20|1675.6|1675.6|1676|1675.6|1676|1675.8|1675.6|1675.6|0
1617868410000|2021-04-08 07:53:30|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676|1675.6|985
1617868420000|2021-04-08 07:53:40|1676.2|1676.2|1677|1676.6|1677.2|1676.8|1676.2|1675.8|1245
1617868430000|2021-04-08 07:53:50|1677.2|1676.4|1677|1676.6|1677.2|1676.8|1677|1676.4|0
1617868440000|2021-04-08 07:54:00|1677.2|1676.8|1677.4|1677|1677.4|1677.2|1677.2|1676.8|1070
1617868450000|2021-04-08 07:54:10|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677|1676.8|598
1617868460000|2021-04-08 07:54:20|1677.4|1677|1677.2|1676.8|1677.4|1677|1677|1676.8|2667
1617868470000|2021-04-08 07:54:30||1677||1677||1677||1677|0
1617868480000|2021-04-08 07:54:40|1677.4|1677.2|1677.6|1677.4|1677.6|1677.4|1677.4|1677.2|1301
1617868490000|2021-04-08 07:54:50|1677.8|1677.6|1677.6|1677.4|1678|1677.8|1677.6|1677.4|3369
1617868500000|2021-04-08 07:55:00|1677.4|1677.2|1677.8|1677.6|1678.2|1678|1677.4|1677.2|2085
1617868510000|2021-04-08 07:55:10|1678|1677.8|1678.6|1678.4|1678.6|1678.4|1678|1677.6|2703
1617868520000|2021-04-08 07:55:20|1678.8|1678.6|1678.8|1678.4|1678.8|1678.6|1678.8|1678.4|2500
1617868530000|2021-04-08 07:55:30|1678.6|1678.2|1678.2|1678|1678.6|1678.2|1678.2|1678|4481
1617868540000|2021-04-08 07:55:40|1678.4|1678.2|1678.8|1678.2|1678.8|1678.4|1678.4|1678.2|209
1617868550000|2021-04-08 07:55:50|1678.6|1678|1678.6|1678.2|1678.6|1678.2|1678.4|1678|2162
1617868560000|2021-04-08 07:56:00|1678.8|1678.4|1679|1678.6|1679|1678.8|1678.4|1678.2|4307
1617868570000|2021-04-08 07:56:10|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.2|1678|1155
1617868580000|2021-04-08 07:56:20|1678.8|1678.4|1678.4|1678|1678.8|1678.4|1678.2|1678|0
1617868590000|2021-04-08 07:56:30|1678.2|1677.8|1677.8|1677.6|1678.4|1677.8|1677.8|1677.6|5931
1617868600000|2021-04-08 07:56:40|1678|1677.8|1678|1677.6|1678.2|1677.8|1678|1677.6|515
1617868610000|2021-04-08 07:56:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|826
1617868620000|2021-04-08 07:57:00|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|1677.4|1677|563
1617868630000|2021-04-08 07:57:10|1677.8|1677.4|1678.6|1678.2|1678.6|1678.2|1677.8|1677.4|6831
1617868640000|2021-04-08 07:57:20|1678.4|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1678|7284
1617868650000|2021-04-08 07:57:30|1678.4|1678|1678.2|1677.8|1678.4|1678|1678|1677.8|13035
1617868660000|2021-04-08 07:57:40|1678|1677.6|1679|1678.6|1679|1678.8|1677.8|1677.6|6446
1617868670000|2021-04-08 07:57:50|1678.6|1678.2|1678|1677.6|1678.8|1678.4|1678|1677.6|5944
1617868680000|2021-04-08 07:58:00|1678.2|1677.8|1678.4|1678|1678.4|1678|1678.2|1677.6|3110
1617868690000|2021-04-08 07:58:10|1678.6|1678.2|1678.4|1678|1679|1678.8|1678.4|1678|1047
1617868700000|2021-04-08 07:58:20|1678.6|1678.2|1678.4|1678.2|1678.8|1678.4|1678.2|1678|2509
1617868710000|2021-04-08 07:58:30|1678.6|1678|1678.6|1678.4|1678.6|1678.4|1678.6|1678|60
1617868720000|2021-04-08 07:58:40|1678.8|1678.2|1678.6|1678.4|1678.8|1678.4|1678.6|1678.2|0
1617868730000|2021-04-08 07:58:50|1678.8|1678.6|1679|1678.8|1679.2|1678.8|1678.8|1678.6|157
1617868740000|2021-04-08 07:59:00|1678.8|1678.6|1679|1678.6|1679.4|1679|1678.8|1678.6|4998
1617868750000|2021-04-08 07:59:10|1679.2|1678.8|1678.6|1678.2|1679.2|1679|1678.6|1678.2|2368
1617868760000|2021-04-08 07:59:20|1678.4|1678.4|1678|1677.8|1678.4|1678.4|1677.8|1677.6|3523
1617868770000|2021-04-08 07:59:30|1677.8|1677.6|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|500
1617868780000|2021-04-08 07:59:40|1677.4|1677|1677|1676.8|1677.4|1677|1677|1676.8|324
1617868790000|2021-04-08 07:59:50|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|1640
1617868800000|2021-04-08 08:00:00|1676.6|1676.6|1676|1675.6|1676.8|1676.6|1675.8|1675.6|4542
1617868810000|2021-04-08 08:00:10|1675.8|1675.8|1677.6|1677.2|1677.6|1677.4|1675.6|1675.4|61463
1617868820000|2021-04-08 08:00:20|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1676.8|1547
1617868830000|2021-04-08 08:00:30|1677.6|1677.2|1677.6|1677.4|1677.6|1677.4|1677.2|1677|5205
1617868840000|2021-04-08 08:00:40|1677.8|1677.6|1678.2|1677.8|1678.2|1677.8|1677.6|1677.4|2932
1617868850000|2021-04-08 08:00:50|1678|1677.6|1677.4|1677|1678|1677.6|1677.4|1677|1359
1617868860000|2021-04-08 08:01:00|1677.6||1677.6||1677.6||1677.6||0
1617868870000|2021-04-08 08:01:10||1677.2||1677||1677.4||1677|0
1617868880000|2021-04-08 08:01:20|1677.8|1677.2|1677.6|1677.2|1678|1677.8|1677.6|1677.2|2222
1617868890000|2021-04-08 08:01:30|1677.4|1677|1678|1677.6|1678|1677.8|1677.4|1677|1275
1617868900000|2021-04-08 08:01:40|1677.8|1677.4|1677.6|1677.2|1678|1677.6|1677.6|1677.2|985
1617868910000|2021-04-08 08:01:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.8|1677.4|0
1617868920000|2021-04-08 08:02:00|1677.6|1677.2|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|1300
1617868930000|2021-04-08 08:02:10|1677.4|1677|1677.2|1676.6|1677.4|1677|1677|1676.6|189
1617868940000|2021-04-08 08:02:20|1677.4|1676.8|1677.8|1677.4|1678|1677.6|1677.4|1676.8|3875
1617868950000|2021-04-08 08:02:30|1677.6|1677.2|1677|1676.6|1677.6|1677.2|1676.6|1676.4|3528
1617868960000|2021-04-08 08:02:40|1677.2|1676.8|1677.8|1677.4|1677.8|1677.4|1677|1676.8|4996
1617868980000|2021-04-08 08:03:00|1678|1677.6|1677.6|1677.4|1678.4|1678.2|1677.6|1677.4|2942
1617868990000|2021-04-08 08:03:10|1677.8|1677.6|1678|1677.6|1678|1677.8|1677.8|1677.6|230
1617869000000|2021-04-08 08:03:20||1677.8||1677.8||1677.8||1677.8|65
1617869010000|2021-04-08 08:03:30|1678.2|1678|1678.2|1677.8|1678.2|1678|1677.8|1677.6|2637
1617869020000|2021-04-08 08:03:40|1678.4|1678|1678.4|1678.2|1678.6|1678.2|1678.4|1678|439
1617869030000|2021-04-08 08:03:50|1678.6|1678|1678.4|1678.2|1678.6|1678.4|1678.4|1678|2066
1617869040000|2021-04-08 08:04:00|1678.6|1678.4|1678.2|1677.8|1678.6|1678.4|1678.2|1677.8|5313
1617869050000|2021-04-08 08:04:10|1678|1678|1678.2|1678|1678.2|1678|1678|1678|1312
1617869060000|2021-04-08 08:04:20|1678|1677.8|1678|1677.6|1678|1677.8|1677.8|1677.6|4810
1617869070000|2021-04-08 08:04:30||1677.4||1677.6||1677.6||1677.4|0
1617869080000|2021-04-08 08:04:40|1677.8|1677.4|1677.8|1677.6|1677.8|1677.6|1677.8|1677.2|0
1617869090000|2021-04-08 08:04:50|1678|1677.4|1677.8|1677.4|1678|1677.6|1677.8|1677.4|1656
1617869100000|2021-04-08 08:05:00|1677.6|1677.2|1677.6|1677.2|1677.8|1677.6|1677.2|1677|6381
1617869110000|2021-04-08 08:05:10|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1417
1617869120000|2021-04-08 08:05:20|1677.6|1677.2|1677|1676.6|1677.6|1677.2|1676.4|1676.2|19490
1617869130000|2021-04-08 08:05:30|1676.8|1676.4|1677.2|1676.8|1677.4|1677.2|1676.8|1676.4|7555
1617869140000|2021-04-08 08:05:40|1677.4|1677|1677.6|1677.4|1677.8|1677.4|1677.4|1677|2707
1617869150000|2021-04-08 08:05:50|1677.4|1677.2|1677.8|1677.4|1677.8|1677.6|1677.2|1677|3077
1617869160000|2021-04-08 08:06:00|1677.6|1677.2|1677.2|1676.8|1677.8|1677.4|1677|1676.6|9387
1617869170000|2021-04-08 08:06:10|1677|1676.6|1677|1676.8|1677.4|1677|1676.6|1676.2|9384
1617869180000|2021-04-08 08:06:20|1676.8|1676.6|1677.2|1676.8|1677.2|1676.8|1676.8|1676.4|9324
1617869190000|2021-04-08 08:06:30|1677.4|1677|1677.4|1677|1677.4|1677.2|1677|1676.8|2615
1617869200000|2021-04-08 08:06:40|1677.6|1677.2|1678|1677.6|1678|1677.8|1677.6|1677.2|2040
1617869210000|2021-04-08 08:06:50|1678.2||1678||1678.2||1677.8||1254
1617869220000|2021-04-08 08:07:00|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|1678|1677.8|0
1617869230000|2021-04-08 08:07:10|1678|1677.6|1677.8|1677.4|1678.2|1677.6|1677.6|1677.4|2477
1617869240000|2021-04-08 08:07:20|1677.6|1677.2|1677.8|1677.2|1677.8|1677.4|1677.4|1677|2680
1617869250000|2021-04-08 08:07:30|1677.6|1677|1677.6|1677|1677.6|1677|1677.4|1677|0
1617869260000|2021-04-08 08:07:40|1677.8|1677.2|1677.8|1677.4|1677.8|1677.4|1677.6|1677.2|500
1617869270000|2021-04-08 08:07:50|1677.6|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|3789
1617869280000|2021-04-08 08:08:00||1677.6||1677.4||1677.6||1677.4|1418
1617869290000|2021-04-08 08:08:10|1677.6|1677.6|1677.8|1677.6|1677.8|1677.6|1677.6|1677.4|888
1617869300000|2021-04-08 08:08:20|1677.6|1677.4|1677.6|1677.2|1677.8|1677.6|1677.4|1677.2|4343
1617869310000|2021-04-08 08:08:30|1677.8|1677|1676.8|1676.6|1677.8|1677|1676.8|1676.6|3825
1617869320000|2021-04-08 08:08:40|1676.6|1676.4|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|4174
1617869330000|2021-04-08 08:08:50|1676.6|1676.6|1677|1676.8|1677|1676.8|1676.6|1676.4|5423
1617869340000|2021-04-08 08:09:00|1677.2|1677|1676.8|1676.4|1677.2|1677|1676.6|1676.4|3094
1617869350000|2021-04-08 08:09:10|1676.6|1676.2|1676|1675.6|1676.8|1676.4|1676|1675.6|15136
1617869360000|2021-04-08 08:09:20|1675.8|1675.8|1676.8|1676.2|1676.8|1676.4|1675.8|1675.6|2433
1617869370000|2021-04-08 08:09:30||1676.4||1676.4||1676.4||1676.4|0
1617869380000|2021-04-08 08:09:40|1676.6||1676.8||1676.8||1676.6||0
1617869390000|2021-04-08 08:09:50||1676.6||1676.4||1676.6||1676.4|0
1617869400000|2021-04-08 08:10:00|1676.6|1676.2|1676|1675.8|1676.6|1676.2|1675.8|1675.6|12067
1617869410000|2021-04-08 08:10:10|1676.2|1676|1676.6|1676.2|1676.6|1676.2|1676.2|1676|471
1617869420000|2021-04-08 08:10:20|1676.4|1676|1676.4|1676|1676.4|1676.2|1676.2|1676|930
1617869430000|2021-04-08 08:10:30|1676.6|1676.2|1676.6|1676.4|1676.8|1676.4|1676.6|1676.2|0
1617869440000|2021-04-08 08:10:40|1676.8|1676.6|1676.6|1676.4|1677|1676.6|1676.6|1676.4|3752
1617869450000|2021-04-08 08:10:50|1676.4|1676.2|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|2283
1617869460000|2021-04-08 08:11:00|1676.8|1676.4|1676|1675.6|1676.8|1676.6|1675.8|1675.6|10323
1617869470000|2021-04-08 08:11:10|1675.8|1675.4|1675.4|1675|1675.8|1675.4|1675.2|1675|5681
1617869480000|2021-04-08 08:11:20|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1674.8|1674.4|7916
1617869490000|2021-04-08 08:11:30|1675|1674.6|1675|1674.6|1675.2|1674.8|1675|1674.6|500
1617869500000|2021-04-08 08:11:40|1675.2|1674.8|1675.4|1675|1675.4|1675.2|1675|1674.8|1404
1617869510000|2021-04-08 08:11:50|1675.6|1675.2|1675.8|1675.4|1676|1675.8|1675.4|1675.2|1050
1617869520000|2021-04-08 08:12:00|1675.6|1675.6|1675.6|1675.4|1675.6|1675.6|1675.6|1675.4|942
1617869530000|2021-04-08 08:12:10|1675.4|1675.2|1675.4|1675|1675.4|1675.2|1675.4|1675|2951
1617869540000|2021-04-08 08:12:20|1675.6|1675.2|1676.2|1675.8|1676.4|1676.2|1675.6|1675|2273
1617869550000|2021-04-08 08:12:30|1676|1675.6|1676|1675.6|1676|1675.8|1675.8|1675.6|2197
1617869560000|2021-04-08 08:12:40||1675.8||1675.8||1675.8||1675.6|777
1617869570000|2021-04-08 08:12:50|1676.2|1676|1676.2|1676|1676.4|1676|1676.2|1676|2414
1617869580000|2021-04-08 08:13:00|1676.4|1676.2|1676.2|1675.8|1676.4|1676.2|1676.2|1675.8|1182
1617869590000|2021-04-08 08:13:10||1676||1675.8||1676||1675.8|25
1617869600000|2021-04-08 08:13:20|1676|1675.6|1675.8|1675.4|1676|1675.6|1675.6|1675.2|960
1617869610000|2021-04-08 08:13:30|1676|1675.6|1676.2|1675.6|1676.4|1676.2|1676|1675.6|221
1617869620000|2021-04-08 08:13:40|1676|1675.8|1676.2|1676|1676.2|1676|1675.8|1675.6|1094
1617869630000|2021-04-08 08:13:50|1676.4|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676.2|0
1617869640000|2021-04-08 08:14:00|1676.4|1676|1676.6|1676.4|1676.8|1676.6|1676.4|1676|0
1617869650000|2021-04-08 08:14:10|1676.4|1676.2|1676.6|1676.4|1676.6|1676.4|1676.4|1676|804
1617869660000|2021-04-08 08:14:20||1676.2||1676.2||1676.2||1676|0
1617869670000|2021-04-08 08:14:30|1676.4|1676|1676|1675.6|1676.4|1676.2|1676|1675.6|1932
1617869680000|2021-04-08 08:14:40|1675.8|1675.4|1675.4|1675|1676|1675.6|1675.2|1675|6631
1617869700000|2021-04-08 08:15:00|1675.2|1674.8|1675.2|1674.8|1675.2|1675|1674.8|1674.6|3728
1617869710000|2021-04-08 08:15:10|1675|1674.6|1675|1674.6|1675|1674.6|1675|1674.6|0
1617869720000|2021-04-08 08:15:20|1675.2|1674.8|1675|1674.6|1675.2|1674.8|1675|1674.6|0
1617869740000|2021-04-08 08:15:40|1674.8|1674.4|1675|1674.6|1675.2|1675|1674.8|1674.4|3300
1617869750000|2021-04-08 08:15:50|1674.8|1674.8|1675|1674.6|1675.2|1674.8|1674.8|1674.6|479
1617869760000|2021-04-08 08:16:00|1674.8|1674.4|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|3698
1617869770000|2021-04-08 08:16:10|1674.4|1674|1674.4|1674|1674.4|1674.2|1674.2|1674|2821
1617869780000|2021-04-08 08:16:20|1674.2|1674.2|1674|1673.8|1674.2|1674.2|1674|1673.8|3988
1617869790000|2021-04-08 08:16:30|1674.2|1674|1674.2|1673.8|1674.2|1674|1674|1673.8|2769
1617869800000|2021-04-08 08:16:40|1674.4|1674|1674.6|1674.2|1674.6|1674.4|1674.4|1673.8|2584
1617869810000|2021-04-08 08:16:50|1674.8|1674.4|1675.2|1674.8|1675.2|1675|1674.6|1674.4|2108
1617869820000|2021-04-08 08:17:00|1675|1674.6|1675|1674.6|1675|1674.6|1674.8|1674.4|1988
1617869830000|2021-04-08 08:17:10|1674.8|1674.8|1675.2|1674.8|1675.2|1675|1674.8|1674.6|2490
1617869870000|2021-04-08 08:17:50|1675|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|3299
1617869880000|2021-04-08 08:18:00|1674.8|1674.8|1675.2|1675|1675.2|1675|1674.8|1674.8|2761
1617869890000|2021-04-08 08:18:10|1675|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.6|1668
1617869900000|2021-04-08 08:18:20|1675.4|1675|1675.6|1675.2|1675.6|1675.2|1675.4|1675|0
1617869910000|2021-04-08 08:18:30|1675.8|1675.4|1676.2|1675.8|1676.2|1676|1675.8|1675.4|2825
1617869920000|2021-04-08 08:18:40|1676.4|1676|1676.4|1676.2|1676.4|1676.2|1676.4|1676|223
1617869930000|2021-04-08 08:18:50|1676.6|1676|1676.4|1676|1676.6|1676|1676.4|1676|0
1617869940000|2021-04-08 08:19:00|1676.6|1676.2|1676.6|1676.2|1677|1676.6|1676.6|1676.2|1400
1617869950000|2021-04-08 08:19:10|1676.4|1676.4|1676.8|1676.4|1676.8|1676.4|1676.4|1676.4|1106
1617869960000|2021-04-08 08:19:20|1676.6|1676.2|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|534
1617869980000|2021-04-08 08:19:40|1676.8|1676.4|1677|1676.8|1677|1676.8|1676.2|1676|4860
1617869990000|2021-04-08 08:19:50|1677.2|1677|1677.2|1676.8|1677.2|1677|1677.2|1676.8|1001
1617870000000|2021-04-08 08:20:00|1677.4|1677|1677.8|1677.6|1678|1677.6|1677.2|1677|1456
1617870010000|2021-04-08 08:20:10|1677.6|1677.4|1677.8|1677.4|1677.8|1677.4|1677.6|1677.2|2691
1617870020000|2021-04-08 08:20:20|1677.6|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677.2|149
1617870030000|2021-04-08 08:20:30|1677.6|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1677|942
1617870040000|2021-04-08 08:20:40|1677.2|1677.2|1677|1676.8|1677.2|1677.2|1676.8|1676.6|4753
1617870050000|2021-04-08 08:20:50|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.6|1676.4|1392
1617870060000|2021-04-08 08:21:00|1676.6|1676.2|1676.4|1676|1676.8|1676.2|1676.2|1676|0
1617870070000|2021-04-08 08:21:10|1676.6|1676.2|1676.2|1676|1676.6|1676.2|1676|1675.8|2584
1617870080000|2021-04-08 08:21:20|1676.4|1676.2|1676.2|1675.8|1676.4|1676.2|1676|1675.8|2477
1617870090000|2021-04-08 08:21:30|1676|1675.6|1675.8|1675.4|1676|1675.8|1675.6|1675.4|1457
1617870100000|2021-04-08 08:21:40|1676|1675.6|1676.2|1676|1676.2|1676|1676|1675.6|0
1617870110000|2021-04-08 08:21:50|1676|1675.8|1676|1675.6|1676.2|1675.8|1676|1675.6|1188
1617870120000|2021-04-08 08:22:00|1675.8|1675.8|1676.2|1675.8|1676.2|1676|1675.8|1675.8|640
1617870130000|2021-04-08 08:22:10|1676.4|1676|1676.4|1676.2|1676.6|1676.4|1676.4|1676|515
1617870140000|2021-04-08 08:22:20|1676.6|1676.4|1676.4|1676.2|1676.8|1676.6|1676.4|1676|1165
1617870150000|2021-04-08 08:22:30|1676.6|1676.4|1676.2|1675.8|1676.6|1676.4|1676.2|1675.8|2810
1617870160000|2021-04-08 08:22:40||1676||1676||1676||1676|80
1617870170000|2021-04-08 08:22:50|1676|1675.8|1675.8|1675.4|1676.2|1675.8|1675.8|1675.4|851
1617870180000|2021-04-08 08:23:00|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.6|1449
1617870190000|2021-04-08 08:23:10|1676.4|1676|1676|1675.4|1676.4|1676.2|1676|1675.4|1510
1617870200000|2021-04-08 08:23:20|1675.8|1675.6|1676|1675.8|1676|1675.8|1675.6|1675.6|959
1617870210000|2021-04-08 08:23:30|1676.2|1676|1676.6|1676.2|1676.6|1676.2|1676.2|1675.8|570
1617870220000|2021-04-08 08:23:40||1676.4||1676.4||1676.4||1676.4|0
1617870230000|2021-04-08 08:23:50|1676.8|1676.6|1676.4|1676.2|1676.8|1676.6|1676.4|1676.2|5501
1617870240000|2021-04-08 08:24:00|1676.6|1676|1676.8|1676.2|1676.8|1676.4|1676.2|1676|1240
1617870250000|2021-04-08 08:24:10|1676.6|1676.4|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|500
1617870260000|2021-04-08 08:24:20||1676.4||1676.2||1676.4||1676.2|1011
1617870270000|2021-04-08 08:24:30|1676.4|1676|1676.4|1676|1676.6|1676.2|1676.2|1676|225
1617870300000|2021-04-08 08:25:00|1676.2|1675.8|1676.2|1676|1676.2|1676|1675.8|1675.6|575
1617870310000|2021-04-08 08:25:10|||||||||842
1617870320000|2021-04-08 08:25:20|1676.4|1676.2|1676.4|1676|1676.6|1676.2|1676.2|1676|4480
1617870330000|2021-04-08 08:25:30|1676.6|1676.2|1676.8|1676.6|1677|1676.8|1676.6|1676.2|1098
1617870340000|2021-04-08 08:25:40|1677|1676.8|1677|1676.6|1677.2|1677|1677|1676.6|1222
1617870350000|2021-04-08 08:25:50|1676.8||1677||1677||1676.8||0
1617870360000|2021-04-08 08:26:00|1676.8|1676.4|1676.8|1676.4|1676.8|1676.4|1676.6|1676.4|1134
1617870370000|2021-04-08 08:26:10|1676.6|1676.2|1676.4|1676.2|1676.6|1676.4|1676.4|1676|562
1617870390000|2021-04-08 08:26:30|1676.2|1676|1676.2|1676|1676.4|1676|1676.2|1676|626
1617870400000|2021-04-08 08:26:40|1676.4||1676.2||1676.4||1676.2||0
1617870410000|2021-04-08 08:26:50|1676|1675.8|1675.8|1675.4|1676|1675.8|1675.8|1675.4|1311
1617870420000|2021-04-08 08:27:00|1675.6|1675.6|1675.6|1675.2|1675.6|1675.6|1675.6|1675.2|211
1617870430000|2021-04-08 08:27:10|1675.8|1675.4|1675.8|1675.6|1675.8|1675.6|1675.8|1675.4|570
1617870440000|2021-04-08 08:27:20|1675.6|1675.4|1675.4|1675|1675.6|1675.4|1675.2|1675|7029
1617870450000|2021-04-08 08:27:30|1675.2|1674.8|1674.8|1674.4|1675.2|1674.8|1674.8|1674.4|7745
1617870460000|2021-04-08 08:27:40|1675|1674.6|1675|1674.6|1675|1674.8|1675|1674.6|1175
1617870470000|2021-04-08 08:27:50|1674.8||1674.8||1674.8||1674.8||2000
1617870480000|2021-04-08 08:28:00|1675|1674.8|1674.8|1674.4|1675.2|1674.8|1674.8|1674.4|4498
1617870490000|2021-04-08 08:28:10|1674.6|1674.2|1674.6|1674.4|1674.6|1674.4|1674.2|1674|671
1617870500000|2021-04-08 08:28:20|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|1134
1617870510000|2021-04-08 08:28:30|1675|1674.8|1675|1674.6|1675|1674.8|1675|1674.6|1416
1617870540000|2021-04-08 08:29:00||1674.8||1674.6||1674.8||1674.6|2564
1617870550000|2021-04-08 08:29:10|1674.8|1674.4|1674.6|1674|1674.8|1674.4|1674.6|1674|582
1617870560000|2021-04-08 08:29:20|1674.4|1674.2|1674|1673.6|1674.4|1674.2|1674|1673.6|1850
1617870570000|2021-04-08 08:29:30|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1420
1617870590000|2021-04-08 08:29:50|1673.8|1673.6|1673.6|1673.2|1673.8|1673.6|1673.6|1673.2|2088
1617870600000|2021-04-08 08:30:00|1673.2|1673|1673.4|1673|1673.6|1673.2|1673.2|1673|616
1617870610000|2021-04-08 08:30:10|||||||||427
1617870620000|2021-04-08 08:30:20|||||||||200
1617870630000|2021-04-08 08:30:30|1673.6|1673.2|1673.8|1673.6|1673.8|1673.6|1673.6|1673.2|574
1617870640000|2021-04-08 08:30:40|1674|1673.8|1674.2|1673.8|1674.4|1673.8|1674|1673.8|1285
1617870650000|2021-04-08 08:30:50|1674|1674|1674|1673.6|1674|1674|1674|1673.6|829
1617870660000|2021-04-08 08:31:00|1673.8|1673.8|1674.2|1673.6|1674.4|1674|1673.8|1673.6|1928
1617870670000|2021-04-08 08:31:10|1674|1673.4|1674.2|1673.6|1674.2|1673.6|1673.8|1673.4|818
1617870680000|2021-04-08 08:31:20||1674||1673.8||1674||1673.8|76
1617870690000|2021-04-08 08:31:30|1674.4||1674.2||1674.4||1674.2||1007
1617870700000|2021-04-08 08:31:40|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1673.8|1382
1617870710000|2021-04-08 08:31:50|1674.8|1674.4|1675.2|1674.6|1675.2|1674.6|1674.8|1674.4|1637
1617870720000|2021-04-08 08:32:00|1675|1674.8|1675.2|1674.6|1675.2|1674.8|1675|1674.6|0
1617870730000|2021-04-08 08:32:10||1674.8||1674.8||1674.8||1674.8|0
1617870740000|2021-04-08 08:32:20|1675|1674.6|1674.2|1674|1675|1674.6|1673.8|1673.6|4622
1617870750000|2021-04-08 08:32:30|1674|1673.8|1673.4|1673.2|1674.2|1673.8|1673.4|1673.2|1552
1617870760000|2021-04-08 08:32:40|1673.6|1673|1673.4|1673|1673.6|1673|1673.2|1673|584
1617870770000|2021-04-08 08:32:50|1673.2|1673.2|1673.8|1673.4|1673.8|1673.4|1673.2|1673|990
1617870780000|2021-04-08 08:33:00|1673.6|1673.6|1673.6|1673.4|1673.8|1673.6|1673.6|1673.4|592
1617870790000|2021-04-08 08:33:10|1673.8|1673.6|1674|1673.6|1674.2|1673.6|1673.8|1673.4|1085
1617870800000|2021-04-08 08:33:20|1674.2|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.6|1419
1617870810000|2021-04-08 08:33:30|1674.4|1674|1674.2|1674|1674.4|1674.2|1674.2|1674|2316
1617870820000|2021-04-08 08:33:40|1674.4|1674.2|1674.2|1674|1674.4|1674.2|1674.2|1674|1589
1617870830000|2021-04-08 08:33:50|||||||||2836
1617870840000|2021-04-08 08:34:00|1674.4|1674.2|1674.6|1674.2|1674.6|1674.2|1674.4|1674.2|433
1617870850000|2021-04-08 08:34:10|1674.4|1674|1674.4|1674|1674.4|1674|1674.4|1674|664
1617870860000|2021-04-08 08:34:20|1674.6|1674.4|1674.8|1674.6|1675|1674.8|1674.6|1674.4|1935
1617870870000|2021-04-08 08:34:30|1674.6|1674.4|1673.8|1673.4|1674.8|1674.4|1673.8|1673.4|5161
1617870880000|2021-04-08 08:34:40|1673.6|1673.6|1674|1673.6|1674|1673.6|1673.6|1673.4|212
1617870890000|2021-04-08 08:34:50|1674.2|1673.8|1674.2|1673.8|1674.2|1674|1674.2|1673.8|1760
1617870900000|2021-04-08 08:35:00|1674|1673.6|1674|1673.6|1674.2|1673.6|1673.8|1673.6|1069
1617870910000|2021-04-08 08:35:10|1674.2|1673.8|1674.4|1674.2|1674.6|1674.2|1674.2|1673.8|400
1617870920000|2021-04-08 08:35:20|1674.2|1674|1674.2|1673.8|1674.2|1674|1674|1673.8|100
1617870930000|2021-04-08 08:35:30|1674.4|1674|1674.4|1674.2|1674.6|1674.4|1674.2|1674|3827
1617870940000|2021-04-08 08:35:40|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.2|1674|8909
1617870950000|2021-04-08 08:35:50|1675|1674.6|1674.8|1674.6|1675|1674.8|1674.8|1674.6|4950
1617870960000|2021-04-08 08:36:00|1674.6|1674.4|1675.2|1674.8|1675.4|1675.2|1674.6|1674.4|3766
1617870970000|2021-04-08 08:36:10|1675|1674.6|1675|1674.6|1675|1674.6|1675|1674.6|663
1617870980000|2021-04-08 08:36:20|1675.2|1674.8|1675.4|1675|1675.4|1675|1675.2|1674.8|0
1617870990000|2021-04-08 08:36:30|1675.2|1674.8|1675.2|1674.8|1675.2|1674.8|1675.2|1674.8|37
1617871000000|2021-04-08 08:36:40|1675|1675|1674.8|1674.6|1675.2|1675|1674.8|1674.6|3382
1617871010000|2021-04-08 08:36:50|1675|1674.4|1674.2|1673.8|1675|1674.6|1674|1673.8|2364
1617871020000|2021-04-08 08:37:00|1674|1673.6|1673.8|1673.6|1674|1673.8|1673.8|1673.4|342
1617871030000|2021-04-08 08:37:10|1673.6|1673.4|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|2285
1617871040000|2021-04-08 08:37:20|1673.8|1673.4|1673.8|1673.4|1673.8|1673.6|1673.8|1673.4|4022
1617871050000|2021-04-08 08:37:30|1673.6|1673.2|1673.4|1673.2|1673.6|1673.2|1673.4|1673.2|13
1617871060000|2021-04-08 08:37:40|1673.6|1673.4|1674|1673.8|1674|1673.8|1673.6|1673.4|2677
1617871070000|2021-04-08 08:37:50|1673.8|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.6|67
1617871080000|2021-04-08 08:38:00|1674.2|1674|1674.4|1674|1674.4|1674|1674.2|1673.8|548
1617871090000|2021-04-08 08:38:10|1674.2|1673.8|1674|1673.6|1674.2|1673.8|1674|1673.6|0
1617871120000|2021-04-08 08:38:40|1674.2|1673.8|1674.2|1673.8|1674.4|1674|1674|1673.8|210
1617871130000|2021-04-08 08:38:50||1674||1673.8||1674||1673.8|1784
1617871140000|2021-04-08 08:39:00|1674.4|1674|1674.4|1674.2|1674.4|1674.2|1674.4|1674|101
1617871150000|2021-04-08 08:39:10|1674.6|1674.4|1674.6|1674.4|1674.6|1674.4|1674.6|1674.4|630
1617871160000|2021-04-08 08:39:20|1674.4|1674.2|1674.8|1674.6|1674.8|1674.6|1674.4|1674.2|9189
1617871170000|2021-04-08 08:39:30||1674.4||1674.6||1674.6||1674.4|9706
1617871190000|2021-04-08 08:39:50|||||||||395
1617871200000|2021-04-08 08:40:00|1674.6|1674.4|1675.6|1675.2|1675.6|1675.2|1674.6|1674.4|6360
1617871210000|2021-04-08 08:40:10|1675.4|1675.4|1675.4|1675.2|1675.8|1675.6|1675.4|1675.2|3112
1617871220000|2021-04-08 08:40:20|1675.2|1675|1675.2|1674.8|1675.2|1675|1675.2|1674.8|2256
1617871230000|2021-04-08 08:40:30|1675|1674.6|1675|1674.6|1675|1674.6|1675|1674.6|0
1617871250000|2021-04-08 08:40:50||1674.8||1674.8||1674.8||1674.8|385
1617871260000|2021-04-08 08:41:00|1675.2|1675|1675.6|1675.2|1675.6|1675.4|1674.8|1674.6|14383
1617871270000|2021-04-08 08:41:10|1675.4|1675|1675.6|1675.2|1675.6|1675.4|1675.2|1675|0
1617871280000|2021-04-08 08:41:20|1675.4|1675|1675.6|1675.2|1675.6|1675.2|1675.2|1675|702
1617871290000|2021-04-08 08:41:30||1675.4||1675.2||1675.4||1675.2|1462
1617871300000|2021-04-08 08:41:40||1675.4||1675.4||1675.4||1675.4|0
1617871310000|2021-04-08 08:41:50|||||||||3060
1617871320000|2021-04-08 08:42:00|1675.8|1675.6|1675.6|1675.4|1676|1675.6|1675.6|1675.4|5440
1617871330000|2021-04-08 08:42:10|1675.8||1675.8||1675.8||1675.8||1187
1617871340000|2021-04-08 08:42:20|1676|1675.6|1675.6|1675.4|1676|1675.6|1675.6|1675.4|772
1617871350000|2021-04-08 08:42:30|1675.8|1675.2|1676|1675.6|1676|1675.6|1675.4|1675.2|10875
1617871360000|2021-04-08 08:42:40|1675.8|1675.8|1675.6|1675.4|1675.8|1675.8|1675.6|1675.4|934
1617871370000|2021-04-08 08:42:50|1675.8|1675.2|1675.4|1675.2|1675.8|1675.2|1675.4|1675.2|419
1617871380000|2021-04-08 08:43:00|1675.2|1675|1675.2|1674.8|1675.2|1675|1675|1674.8|2227
1617871390000|2021-04-08 08:43:10|1675.4|1675|1675.4|1675.2|1675.4|1675.2|1675.4|1675|2378
1617871400000|2021-04-08 08:43:20|1675.2|1675|1675.2|1675|1675.2|1675|1675.2|1675|297
1617871430000|2021-04-08 08:43:50|1675|1674.8|1674.8|1674.6|1675|1674.8|1674.6|1674.4|2010
1617871440000|2021-04-08 08:44:00|1674.6|1674.4|1674.6|1674.4|1674.8|1674.6|1674.6|1674.4|350
1617871450000|2021-04-08 08:44:10|1674.8|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|182
1617871460000|2021-04-08 08:44:20|1674.4|1674.4|1674.4|1674.2|1674.4|1674.4|1674.4|1674.2|121
1617871470000|2021-04-08 08:44:30|1674.6|1674.4|1674.8|1674.6|1675.6|1675.4|1674.6|1674.2|8981
1617871480000|2021-04-08 08:44:40|1675|1674.8|1675.6|1675.4|1675.6|1675.4|1675|1674.6|2340
1617871490000|2021-04-08 08:44:50|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|740
1617871500000|2021-04-08 08:45:00|1675.2|1675|1675|1674.6|1675.2|1675|1674.8|1674.6|1924
1617871510000|2021-04-08 08:45:10|1674.8|1674.8|1674.6|1674.2|1674.8|1674.8|1674.6|1674.2|1783
1617871520000|2021-04-08 08:45:20|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.8|1674.4|0
1617871530000|2021-04-08 08:45:30|1675|1674.4|1674.8|1674.4|1675|1674.4|1674.6|1674.4|290
1617871540000|2021-04-08 08:45:40|1675|1674.6|1675.4|1675|1675.4|1675.2|1675|1674.4|400
1617871550000|2021-04-08 08:45:50|1675.2|1674.8|1675|1674.6|1675.2|1674.8|1674.6|1674.4|1895
1617871560000|2021-04-08 08:46:00|1674.8|1674.4|1674.6|1674.4|1675|1674.4|1674.4|1674.2|890
1617871570000|2021-04-08 08:46:10|1674.8|1674.6|1674.6|1674.4|1675|1674.6|1674.6|1674.2|1455
1617871580000|2021-04-08 08:46:20|1674.4|1674.2|1674.6|1674.4|1674.8|1674.6|1674.4|1674|786
1617871590000|2021-04-08 08:46:30|1674.8|1674.6|1674.6|1674.2|1674.8|1674.6|1674.4|1674.2|794
1617871600000|2021-04-08 08:46:40|1674.4|1674.4|1674.8|1674.6|1674.8|1674.6|1674.4|1674.2|135
1617871610000|2021-04-08 08:46:50|1674.6|1674.4|1674.8|1674.6|1674.8|1674.6|1674.6|1674.4|2642
1617871620000|2021-04-08 08:47:00|1674.6|1674.4|1675|1674.6|1675.2|1675|1674.6|1674.4|0
1617871630000|2021-04-08 08:47:10|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.8|1674.4|87
1617871640000|2021-04-08 08:47:20|1674.6|1674.4|1674.8|1674.4|1674.8|1674.4|1674.6|1674.4|779
1617871650000|2021-04-08 08:47:30|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674|1169
1617871660000|2021-04-08 08:47:40|1674.4|1674|1674.4|1674|1674.4|1674|1674.2|1674|179
1617871670000|2021-04-08 08:47:50|1674.2||1674.2||1674.2||1674.2||0
1617871680000|2021-04-08 08:48:00|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.2|1674|350
1617871690000|2021-04-08 08:48:10|1674.2||1674.4||1674.4||1674.2||263
1617871700000|2021-04-08 08:48:20|1674.2|1674.2|1674.4|1674|1674.4|1674.2|1674.2|1674|393
1617871710000|2021-04-08 08:48:30||1674.2||1674.2||1674.2||1674.2|0
1617871720000|2021-04-08 08:48:40|||||||||350
1617871730000|2021-04-08 08:48:50|1674.6|1674.4|1674.8|1674.6|1675|1674.8|1674.6|1674.4|2298
1617871740000|2021-04-08 08:49:00|||||||||162
1617871750000|2021-04-08 08:49:10|1674.6|1674.4|1674.4|1674.2|1674.6|1674.4|1674.4|1674.2|2371
1617871760000|2021-04-08 08:49:20|1674.6|1674.4|1674.4|1674.2|1674.6|1674.4|1674.4|1674.2|55
1617871770000|2021-04-08 08:49:30|||||||||624
1617871780000|2021-04-08 08:49:40|1674.6|1674.4|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|2466
1617871790000|2021-04-08 08:49:50|1674.6||1674.6||1674.6||1674.6||0
1617871800000|2021-04-08 08:50:00|1674.4|1674.2|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|3158
1617871810000|2021-04-08 08:50:10|1674.4|1674|1674.2|1674|1674.6|1674|1674|1673.8|5966
1617871820000|2021-04-08 08:50:20|1674|1673.8|1674|1673.8|1674.2|1673.8|1674|1673.8|960
1617871830000|2021-04-08 08:50:30|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|5433
1617871840000|2021-04-08 08:50:40|1673.6|1673.4|1673.6|1673.4|1673.8|1673.6|1673.6|1673.2|3352
1617871850000|2021-04-08 08:50:50|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.8|1673.4|1751
1617871860000|2021-04-08 08:51:00|1673.6|1673.4|1674.2|1673.8|1674.2|1673.8|1673.6|1673.4|1103
1617871870000|2021-04-08 08:51:10|1674||1674||1674||1674||0
1617871880000|2021-04-08 08:51:20|1673.8|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.6|1342
1617871890000|2021-04-08 08:51:30|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|734
1617871900000|2021-04-08 08:51:40|1674||1673.8||1674||1673.8||0
1617871920000|2021-04-08 08:52:00|1673.6|1673.4|1673.8|1673.4|1673.8|1673.6|1673.4|1673.2|2752
1617871930000|2021-04-08 08:52:10||1673.6||1673.6||1673.6||1673.6|25
1617871940000|2021-04-08 08:52:20|||||||||500
1617871950000|2021-04-08 08:52:30|1673.6|1673.4|1673.8|1673.4|1673.8|1673.6|1673.6|1673.4|2180
1617871960000|2021-04-08 08:52:40|1673.6|1673.2|1673.4|1673.2|1673.8|1673.2|1673.4|1673.2|1601
1617871970000|2021-04-08 08:52:50|1673.6|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.2|1251
1617871980000|2021-04-08 08:53:00|1673.6|1673.4|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|2613
1617872000000|2021-04-08 08:53:20|1673.2|1673|1673.4|1673|1673.4|1673|1673.2|1673|2950
1617872010000|2021-04-08 08:53:30|1673.6|1673.2|1673.8|1673.6|1674|1673.8|1673.4|1673.2|4367
1617872020000|2021-04-08 08:53:40|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|0
1617872030000|2021-04-08 08:53:50|1673.4|1673.2|1673|1672.8|1673.4|1673.2|1673|1672.8|5901
1617872040000|2021-04-08 08:54:00|1673.2|1673|1673.2|1673|1673.4|1673|1673.2|1673|538
1617872050000|2021-04-08 08:54:10||1672.8||1673||1673||1672.8|0
1617872060000|2021-04-08 08:54:20|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|545
1617872070000|2021-04-08 08:54:30|1673.4|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|1792
1617872080000|2021-04-08 08:54:40|1673.4|1673.4|1673.2|1673|1673.4|1673.4|1673.2|1673|566
1617872090000|2021-04-08 08:54:50|1673|1672.8|1673|1672.8|1673|1672.8|1672.8|1672.6|1360
1617872100000|2021-04-08 08:55:00|1673.2|1673|1673|1672.8|1673.2|1673|1673|1672.8|1689
1617872110000|2021-04-08 08:55:10|1673.2|1673|1673.2|1673|1673.4|1673.2|1673.2|1673|2160
1617872120000|2021-04-08 08:55:20|1673|1672.8|1673.4|1673.2|1673.4|1673.2|1673|1672.8|2463
1617872150000|2021-04-08 08:55:50|1673.6|1673.4|1673.2|1673|1673.6|1673.4|1673.2|1673|1157
1617872160000|2021-04-08 08:56:00|1673|1672.8|1673|1672.8|1673.2|1673|1673|1672.8|681
1617872170000|2021-04-08 08:56:10|1673.2|1673|1673.2|1673|1673.2|1673|1673|1673|641
1617872180000|2021-04-08 08:56:20||1672.8||1672.8||1673||1672.8|1522
1617872190000|2021-04-08 08:56:30|1673|1673|1673.2|1673|1673.2|1673|1673|1673|2045
1617872200000|2021-04-08 08:56:40|1673.4|1673.2|1673.6|1673.4|1673.8|1673.4|1673.4|1673.2|2331
1617872210000|2021-04-08 08:56:50|1673.4|1673.2|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|1140
1617872220000|2021-04-08 08:57:00|1673.4|1673.4|1674|1673.6|1674|1673.6|1673.4|1673.2|682
1617872230000|2021-04-08 08:57:10|1673.8|1673.8|1674|1673.8|1674.2|1673.8|1673.8|1673.6|253
1617872240000|2021-04-08 08:57:20|1673.8|1673.6|1673.6|1673.2|1674|1673.8|1673.4|1673.2|7380
1617872250000|2021-04-08 08:57:30|1673.4|1673.4|1673.8|1673.6|1673.8|1673.6|1673.4|1673.4|2085
1617872260000|2021-04-08 08:57:40|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.6|1673.4|1640
1617872270000|2021-04-08 08:57:50|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|125
1617872280000|2021-04-08 08:58:00|1673.4|1673.2|1673.2|1673|1673.4|1673.2|1673.2|1673|421
1617872290000|2021-04-08 08:58:10|1673.4|1672.8|1673.2|1673|1673.4|1673|1673|1672.8|1997
1617872300000|2021-04-08 08:58:20|1673|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|761
1617872310000|2021-04-08 08:58:30||1672.8||1673||1673||1672.8|866
1617872320000|2021-04-08 08:58:40|||||||||169
1617872330000|2021-04-08 08:58:50|1673.4|1673.2|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|197
1617872340000|2021-04-08 08:59:00|1673.6|1673.4|1673|1672.8|1673.6|1673.4|1672.8|1672.6|8056
1617872350000|2021-04-08 08:59:10|1672.8|1672.6|1673|1672.6|1673|1672.8|1672.8|1672.6|7689
1617872360000|2021-04-08 08:59:20|1673.2|1672.8|1673.2|1673|1673.2|1673|1673.2|1672.8|1293
1617872370000|2021-04-08 08:59:30|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|1531
1617872380000|2021-04-08 08:59:40|1672.6|1672.4|1672.8|1672.6|1672.8|1672.6|1672.4|1672.2|9891
1617872390000|2021-04-08 08:59:50|1673|1672.8|1673.2|1673|1673.2|1673|1672.8|1672.6|1744
1617872400000|2021-04-08 09:00:00|1673.4|1672.8|1673.4|1673.2|1673.4|1673.2|1673|1672.8|393
1617872420000|2021-04-08 09:00:20|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|1016
1617872430000|2021-04-08 09:00:30|1673.8|1673.6|1674.2|1674|1674.4|1674.2|1673.8|1673.4|3783
1617872440000|2021-04-08 09:00:40|1674.4|1674.2|1674.6|1674.2|1674.6|1674.2|1674.4|1674.2|225
1617872450000|2021-04-08 09:00:50|1674.4|1674|1674.2|1674|1674.6|1674|1674.2|1674|964
1617872460000|2021-04-08 09:01:00|1674.4|1674.2|1674.4|1674|1674.8|1674.6|1674.4|1674|5017
1617872470000|2021-04-08 09:01:10|1674.2|1674.2|1674.4|1674.2|1674.4|1674.2|1674.2|1674|610
1617872480000|2021-04-08 09:01:20|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|223
1617872490000|2021-04-08 09:01:30|1674.4|1674|1675.4|1675.2|1675.6|1675.2|1674.4|1674|11389
1617872500000|2021-04-08 09:01:40|1675.6|1675.4|1676|1675.8|1676|1675.8|1675.4|1675.2|977
1617872510000|2021-04-08 09:01:50|1676.2|1676|1676.2|1676|1676.2|1676|1676.2|1676|1728
1617872520000|2021-04-08 09:02:00|1676.4|1675.8|1676|1675.6|1676.4|1676|1676|1675.6|2809
1617872530000|2021-04-08 09:02:10|1675.8|1675.8|1676|1675.6|1676.2|1675.8|1675.8|1675.6|4310
1617872540000|2021-04-08 09:02:20|1676.2|1675.8|1676.2|1676|1676.4|1676|1676.2|1675.6|470
1617872550000|2021-04-08 09:02:30|1676|1675.8|1676|1675.8|1676.2|1675.8|1676|1675.8|910
1617872560000|2021-04-08 09:02:40|1676.2|1676|1676.2|1676|1676.2|1676|1676|1675.8|1000
1617872570000|2021-04-08 09:02:50|1676.4|1676.2|1676.6|1676.4|1676.6|1676.4|1676.2|1676.2|2491
1617872580000|2021-04-08 09:03:00|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|701
1617872590000|2021-04-08 09:03:10|1676.6|1676.4|1676.8|1676.6|1676.8|1676.6|1676.6|1676.4|574
1617872600000|2021-04-08 09:03:20|1676.6|1676.4|1676.8|1676.6|1676.8|1676.6|1676.6|1676.4|100
1617872610000|2021-04-08 09:03:30||1676.4||1676.6||1676.6||1676.4|0
1617872620000|2021-04-08 09:03:40|1677|1676.8|1677|1676.8|1677.2|1676.8|1676.8|1676.6|683
1617872630000|2021-04-08 09:03:50|1676.8|1676.6|1677|1676.8|1677.2|1676.8|1676.8|1676.6|1008
1617872640000|2021-04-08 09:04:00|1677.2|1677|1677.2|1677|1677.2|1677|1677.2|1677|3200
1617872650000|2021-04-08 09:04:10|1677.4|1676.8|1678|1677.6|1678.4|1678|1677.4|1676.8|5218
1617872660000|2021-04-08 09:04:20|1677.8|1677.8|1678|1677.6|1678|1677.8|1677.8|1677.6|701
1617872670000|2021-04-08 09:04:30|1678.2|1677.8|1678.2|1677.8|1678.2|1678|1678.2|1677.6|1998
1617872680000|2021-04-08 09:04:40|1678.4|1678|1678.4|1678.2|1678.6|1678.4|1678.4|1678|1391
1617872690000|2021-04-08 09:04:50|1678.2|1678|1678.4|1678.2|1678.6|1678.2|1678.2|1678|351
1617872700000|2021-04-08 09:05:00|1678.6|1678.4|1678.4|1678.2|1678.6|1678.4|1678.4|1678.2|350
1617872710000|2021-04-08 09:05:10|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.4|1678.2|1062
1617872720000|2021-04-08 09:05:20|1678.4|1678.4|1678.6|1678.4|1678.6|1678.4|1678.4|1678.2|618
1617872730000|2021-04-08 09:05:30|1678.4|1678.2|1678.4|1678.2|1678.6|1678.2|1678.4|1678.2|286
1617872740000|2021-04-08 09:05:40|1678.2|1678|1678.4|1678.2|1678.6|1678.4|1678.2|1678|4175
1617872750000|2021-04-08 09:05:50|1678.2|1678|1677.6|1677.2|1678.2|1678|1677.4|1677.2|1456
1617872760000|2021-04-08 09:06:00|1677.4||1677.6||1677.6||1677.4||0
1617872770000|2021-04-08 09:06:10|1677.4|1677.4|1677.6|1677.4|1677.6|1677.4|1677.4|1677.4|215
1617872780000|2021-04-08 09:06:20|1677.4|1677.2|1677.6|1677.4|1677.6|1677.4|1677.4|1677.2|924
1617872790000|2021-04-08 09:06:30|1677.8|1677.2|1677.6|1677.4|1677.8|1677.6|1677.6|1677.2|678
1617872800000|2021-04-08 09:06:40|1677.8|1677.6|1677.4|1677.2|1677.8|1677.6|1677.4|1677.2|677
1617872810000|2021-04-08 09:06:50|1677.6|1677.4|1678|1677.6|1678|1677.8|1677.6|1677.4|4276
1617872820000|2021-04-08 09:07:00||1677.8||1677.8||1677.8||1677.6|643
1617872830000|2021-04-08 09:07:10|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|385
1617872840000|2021-04-08 09:07:20|1677.6|1677.4|1677.2|1677|1677.6|1677.4|1677.2|1677|3123
1617872850000|2021-04-08 09:07:30|1677.4|1677.2|1677|1676.8|1677.4|1677.2|1677|1676.8|2235
1617872860000|2021-04-08 09:07:40|1676.8|1676.6|1677|1676.8|1677|1676.8|1676.8|1676.6|0
1617872870000|2021-04-08 09:07:50|1677.2|1676.6|1676.8|1676.6|1677.2|1676.8|1676.8|1676.6|2472
1617872880000|2021-04-08 09:08:00|1677|1676.8|1677|1676.6|1677|1676.8|1676.8|1676.6|1821
1617872890000|2021-04-08 09:08:10|1676.8|1676.8|1676.6|1676.4|1677|1676.8|1676.6|1676.4|127
1617872900000|2021-04-08 09:08:20|1676.4|1676.2|1676.4|1676.2|1676.6|1676.2|1676.4|1676|826
1617872910000|2021-04-08 09:08:30|1676.8|1676|1677|1676.6|1677|1676.8|1676.4|1676|5962
1617872920000|2021-04-08 09:08:40|1676.8|1676.8|1677|1676.8|1677|1676.8|1676.8|1676.8|350
1617872930000|2021-04-08 09:08:50|1677.2|1677|1677.2|1676.8|1677.4|1677|1677.2|1676.8|1230
1617872940000|2021-04-08 09:09:00|1677.4|1677|1677.6|1677.4|1677.6|1677.4|1677.4|1676.8|370
1617872950000|2021-04-08 09:09:10|1677.4|1677.2|1677|1676.8|1677.4|1677.2|1677|1676.6|1276
1617872960000|2021-04-08 09:09:20|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.6|1676.4|1898
1617872970000|2021-04-08 09:09:30|1676.6|1676.2|1676|1675.8|1676.6|1676.4|1675.4|1675.2|7608
1617872980000|2021-04-08 09:09:40|1675.8|1675.6|1676|1675.8|1676|1675.8|1675.8|1675.6|0
1617872990000|2021-04-08 09:09:50|1676.2|1676|1676.8|1676.6|1676.8|1676.6|1676.2|1676|3314
1617873000000|2021-04-08 09:10:00|1676.6|1676.4|1676|1675.8|1676.6|1676.4|1676|1675.8|2935
1617873010000|2021-04-08 09:10:10|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|316
1617873020000|2021-04-08 09:10:20|1676|1675.8|1676|1675.8|1676|1675.8|1676|1675.6|299
1617873030000|2021-04-08 09:10:30||1675.6||1675.8||1675.8||1675.6|0
1617873040000|2021-04-08 09:10:40|1675.8|1675.6|1676.2|1675.8|1676.2|1676|1675.8|1675.6|1913
1617873050000|2021-04-08 09:10:50|1676|1675.6|1675.8|1675.6|1676|1675.6|1675.8|1675.6|1937
1617873070000|2021-04-08 09:11:10|1675.6|1675.4|1676.6|1676.4|1676.6|1676.4|1675.6|1675.4|6452
1617873080000|2021-04-08 09:11:20|1676.8|1676.6|1676.6|1676.4|1677|1676.6|1676.6|1676.4|818
1617873090000|2021-04-08 09:11:30|1676.8|1676.6|1676.2|1676|1677|1676.6|1676.2|1676|2378
1617873100000|2021-04-08 09:11:40|1676|1675.8|1675.4|1675|1676|1675.8|1675.2|1675|1184
1617873110000|2021-04-08 09:11:50|1675.2|1674.8|1674.8|1674.6|1675.2|1674.8|1674.8|1674.4|7776
1617873120000|2021-04-08 09:12:00|1675|1674.4|1675.2|1674.8|1675.2|1675|1675|1674.4|900
1617873140000|2021-04-08 09:12:20|1675|1675|1674.8|1674.6|1675.2|1675|1674.8|1674.6|2803
1617873150000|2021-04-08 09:12:30|1674.6|1674.4|1674.6|1674.2|1674.6|1674.6|1674.4|1674.2|680
1617873160000|2021-04-08 09:12:40|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.8|1674.4|811
1617873170000|2021-04-08 09:12:50|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.6|1674.2|570
1617873180000|2021-04-08 09:13:00|1674.8|1674.4|1674.4|1674.2|1674.8|1674.6|1674.4|1674.2|1845
1617873190000|2021-04-08 09:13:10|1674.6|1674.4|1674.8|1674.6|1674.8|1674.6|1674.6|1674.4|2377
1617873210000|2021-04-08 09:13:30|1675|1674.8|1675.2|1674.8|1675.2|1675|1675|1674.6|1313
1617873220000|2021-04-08 09:13:40|1675|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|870
1617873230000|2021-04-08 09:13:50|1674.8|1674.8|1674.8|1674.6|1675|1674.8|1674.8|1674.6|0
1617873240000|2021-04-08 09:14:00|1675|1674.8|1674.6|1674.2|1675|1674.8|1674.4|1674.2|2252
1617873250000|2021-04-08 09:14:10|1674.4|1674|1674.6|1674.4|1674.6|1674.4|1674.2|1674|1105
1617873260000|2021-04-08 09:14:20|1674.4|1674.2|1674.2|1674|1674.6|1674.4|1674.2|1674|676
1617873270000|2021-04-08 09:14:30|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.2|1674|420
1617873280000|2021-04-08 09:14:40|1674.6|1674.2|1674.6|1674.4|1674.6|1674.4|1674.6|1674.2|205
1617873300000|2021-04-08 09:15:00|1674.8|1674.6|1674.6|1674.4|1674.8|1674.6|1674.6|1674.4|1777
1617873310000|2021-04-08 09:15:10|1674.8||1674.8||1674.8||1674.8||0
1617873320000|2021-04-08 09:15:20|1674.6|1674.6|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|0
1617873330000|2021-04-08 09:15:30||1674.6||1674.6||1674.6||1674.4|0
1617873350000|2021-04-08 09:15:50|1675|1674.8|1675.2|1675|1675.2|1675|1675|1674.8|2096
1617873360000|2021-04-08 09:16:00|1675|1674.8|1675|1674.8|1675.2|1675|1675|1674.8|866
1617873370000|2021-04-08 09:16:10|1675.2|1675|1675|1674.8|1675.2|1675|1675|1674.8|6
1617873390000|2021-04-08 09:16:30|1675.2|1675|1675.6|1675.2|1675.8|1675.6|1675|1674.8|7334
1617873400000|2021-04-08 09:16:40||1675.4||1675.4||1675.4||1675.2|0
1617873410000|2021-04-08 09:16:50|1675.8|1675.6|1676|1675.8|1676.2|1675.8|1675.8|1675.6|668
1617873420000|2021-04-08 09:17:00||1675.6||1675.8||1675.8||1675.6|0
1617873430000|2021-04-08 09:17:10|1676.2||1676||1676.2||1676||0
1617873440000|2021-04-08 09:17:20|1676.2|1676|1676|1675.8|1676.4|1676|1676|1675.8|1147
1617873450000|2021-04-08 09:17:30|1676.2|1675.6|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|3788
1617873460000|2021-04-08 09:17:40|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.6|1675.4|959
1617873470000|2021-04-08 09:17:50|1676|1675.6|1676|1675.8|1676.2|1676|1675.8|1675.6|4002
1617873480000|2021-04-08 09:18:00|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1675.8|1675.6|1563
1617873490000|2021-04-08 09:18:10|1676|1675.8|1675.2|1675|1676|1675.8|1675.2|1675|3148
1617873500000|2021-04-08 09:18:20|1675.4|1674.8|1675.8|1675.4|1675.8|1675.6|1675.4|1674.8|2618
1617873510000|2021-04-08 09:18:30|1675.6|1675.2|1675.4|1675.2|1675.6|1675.2|1675.4|1675.2|464
1617873520000|2021-04-08 09:18:40|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.4|0
1617873530000|2021-04-08 09:18:50|1675.6||1675.6||1675.6||1675.6||0
1617873540000|2021-04-08 09:19:00|1675.8|1675.6|1676|1675.8|1676|1675.8|1675.6|1675.4|550
1617873550000|2021-04-08 09:19:10|1676.2|1675.6|1676|1675.8|1676.2|1676|1676|1675.6|831
1617873570000|2021-04-08 09:19:30|1675.8|1675.6|1675.8|1675.6|1675.8|1675.8|1675.8|1675.6|1094
1617873580000|2021-04-08 09:19:40|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|245
1617873590000|2021-04-08 09:19:50|1675.8|1675.4|1675.8|1675.4|1676|1675.8|1675.6|1675.4|1876
1617873600000|2021-04-08 09:20:00|1676|1675.6|1675.8|1675.6|1676|1675.8|1675.8|1675.6|209
1617873610000|2021-04-08 09:20:10|1676|1675.4|1675.8|1675.4|1676|1675.4|1675.8|1675.4|0
1617873620000|2021-04-08 09:20:20|1676|1675.6|1675.8|1675.6|1676|1675.8|1675.8|1675.6|633
1617873630000|2021-04-08 09:20:30|1676|1675.8|1676|1675.8|1676|1675.8|1676|1675.6|0
1617873640000|2021-04-08 09:20:40|1676.2|1676|1676|1675.8|1676.2|1676|1676|1675.8|808
1617873650000|2021-04-08 09:20:50|1676.2|1676|1676.2|1675.8|1676.2|1676|1676|1675.8|0
1617873660000|2021-04-08 09:21:00|1676|1676|1676.2|1676|1676.2|1676|1676|1676|350
1617873670000|2021-04-08 09:21:10|1676|1675.8|1676.2|1675.8|1676.2|1676|1676|1675.8|587
1617873680000|2021-04-08 09:21:20|1676|1676|1675.8|1675.6|1676|1676|1675.8|1675.6|1386
1617873690000|2021-04-08 09:21:30|1676|1675.8|1676.2|1676|1676.2|1676|1676|1675.8|1273
1617873710000|2021-04-08 09:21:50|1676|1675.8|1676|1675.8|1676|1675.8|1676|1675.8|611
1617873720000|2021-04-08 09:22:00|1676.2|1675.6|1676|1675.6|1676.2|1675.8|1675.8|1675.6|1356
1617873730000|2021-04-08 09:22:10|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|2403
1617873740000|2021-04-08 09:22:20|1675.4|1675|1675|1674.8|1675.4|1675|1674.6|1674.4|11778
1617873750000|2021-04-08 09:22:30|1674.8|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|429
1617873760000|2021-04-08 09:22:40|1674.8|1674.8|1675|1674.6|1675|1674.8|1674.8|1674.6|63
1617873770000|2021-04-08 09:22:50|1674.8|1674.4|1674.8|1674.4|1675|1674.6|1674.6|1674.4|6664
1617873780000|2021-04-08 09:23:00|1674.6|1674.6|1674.8|1674.4|1674.8|1674.6|1674.4|1674|729
1617873790000|2021-04-08 09:23:10|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.4|1674.2|0
1617873800000|2021-04-08 09:23:20|1674.8|1674.4|1675|1674.6|1675|1674.8|1674.8|1674.4|4491
1617873820000|2021-04-08 09:23:40|1675.2|1674.8|1675|1674.6|1675.4|1675.2|1675|1674.6|899
1617873830000|2021-04-08 09:23:50|1674.8|1674.4|1675.2|1674.8|1675.2|1675|1674.8|1674.4|505
1617873840000|2021-04-08 09:24:00|1675|1674.6|1674.6|1674.4|1675|1674.6|1674.6|1674.4|930
1617873850000|2021-04-08 09:24:10|1674.4|1674.2|1674.2|1674|1674.4|1674.2|1674|1673.8|4478
1617873860000|2021-04-08 09:24:20|1674.4|1674.2|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|1759
1617873870000|2021-04-08 09:24:30|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|1674.8|1674.2|0
1617873880000|2021-04-08 09:24:40|1674.6||1674.6||1674.8||1674.6||100
1617873890000|2021-04-08 09:24:50|1674.4|1674.2|1674.4|1674|1674.6|1674.4|1674.4|1674|1376
1617873900000|2021-04-08 09:25:00||1674.2||1674.2||1674.2||1674.2|0
1617873910000|2021-04-08 09:25:10|1674.2|1674|1674|1673.8|1674.2|1674|1674|1673.8|1584
1617873920000|2021-04-08 09:25:20|1674.2|1674|1674|1673.8|1674.4|1674.2|1674|1673.8|2882
1617873930000|2021-04-08 09:25:30|1674.2|1674|1674|1673.8|1674.2|1674|1674|1673.8|1312
1617873940000|2021-04-08 09:25:40|1674.2|1674|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|240
1617873950000|2021-04-08 09:25:50|1674|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.6|2058
1617873960000|2021-04-08 09:26:00|1674|1673.8|1674|1673.8|1674|1673.8|1674|1673.6|0
1617873970000|2021-04-08 09:26:10|1674.2|1673.6|1674.2|1673.8|1674.2|1674|1674.2|1673.6|2534
1617873980000|2021-04-08 09:26:20||1674||1674||1674||1674|0
1617873990000|2021-04-08 09:26:30|1674|1673.8|1674.2|1673.8|1674.2|1673.8|1674|1673.8|600
1617874000000|2021-04-08 09:26:40||1674||1674||1674||1674|32
1617874010000|2021-04-08 09:26:50|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.8|1673.6|4766
1617874020000|2021-04-08 09:27:00|1674|1673.8|1674|1673.6|1674|1673.8|1674|1673.6|1427
1617874030000|2021-04-08 09:27:10|1673.8|1673.4|1673.6|1673.4|1673.8|1673.4|1673.6|1673.4|155
1617874040000|2021-04-08 09:27:20|1673.8|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.6|873
1617874050000|2021-04-08 09:27:30|1674.2|1673.8|1674|1673.6|1674.2|1674|1674|1673.6|3192
1617874060000|2021-04-08 09:27:40|1674.2|1673.8|1673.8|1673.4|1674.2|1673.8|1673.8|1673.4|7152
1617874070000|2021-04-08 09:27:50|1673.6|1673.6|1672.6|1672.2|1673.6|1673.6|1672.6|1672.2|1728
1617874080000|2021-04-08 09:28:00|1672.4|1672|1672.4|1672|1672.4|1672.2|1672|1671.8|11649
1617874090000|2021-04-08 09:28:10|1672.2|1671.8|1672|1671.8|1672.2|1671.8|1672|1671.8|678
1617874100000|2021-04-08 09:28:20|1672.2|1672|1672.6|1672.4|1672.6|1672.4|1672.2|1671.8|4609
1617874110000|2021-04-08 09:28:30|1672.8|1672.6|1672.8|1672.4|1673|1672.6|1672.8|1672.4|2789
1617874130000|2021-04-08 09:28:50|1672.6|1672.6|1672.2|1672|1672.8|1672.6|1672.2|1672|4919
1617874140000|2021-04-08 09:29:00|1672|1671.8|1672.2|1671.8|1672.2|1672|1671.8|1671.6|1686
1617874150000|2021-04-08 09:29:10|1672|1671.6|1671.6|1671.4|1672|1671.6|1671.6|1671.2|0
1617874160000|2021-04-08 09:29:20|1671.4|1671.2|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|3500
1617874170000|2021-04-08 09:29:30|1671.4|1671.4|1671.8|1671.4|1672|1671.8|1671.4|1671.2|2933
1617874180000|2021-04-08 09:29:40|1671.6|1671.2|1671.6|1671.2|1671.6|1671.4|1671.4|1671|16638
1617874190000|2021-04-08 09:29:50|1671.4|1671.4|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|7776
1617874200000|2021-04-08 09:30:00|1671.4|1671.4|1671.4|1671.2|1671.4|1671.4|1671.4|1671.2|8595
1617874210000|2021-04-08 09:30:10|1671.2|1671|1671|1670.8|1671.2|1671|1670.8|1670.6|36216
1617874220000|2021-04-08 09:30:20|1671.2|1671|1671.6|1671.2|1671.6|1671.4|1671.2|1671|5676
1617874230000|2021-04-08 09:30:30|1671.4|1671.4|1671.2|1670.8|1671.6|1671.4|1671.2|1670.8|1998
1617874240000|2021-04-08 09:30:40|1671.4|1671|1671|1670.8|1671.4|1671.2|1670.8|1670.6|11438
1617874250000|2021-04-08 09:30:50|1671.2|1671|1670.6|1670.4|1671.2|1671|1670.6|1670.4|350
1617874260000|2021-04-08 09:31:00|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|470
1617874270000|2021-04-08 09:31:10|1670.4|1670|1670.2|1670|1670.4|1670|1670.2|1670|993
1617874280000|2021-04-08 09:31:20|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|26444
1617874290000|2021-04-08 09:31:30|1670.4|1670.2|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|4191
1617874300000|2021-04-08 09:31:40|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|2115
1617874310000|2021-04-08 09:31:50|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|14
1617874320000|2021-04-08 09:32:00|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.4|0
1617874330000|2021-04-08 09:32:10|1670.8|1670.8|1670.8|1670.6|1670.8|1670.8|1670.8|1670.6|1010
1617874340000|2021-04-08 09:32:20|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1402
1617874350000|2021-04-08 09:32:30|1670.8|1670.6|1670.4|1670.2|1670.8|1670.6|1670.4|1670.2|4307
1617874360000|2021-04-08 09:32:40|1670.6|1670.4|1671|1670.8|1671|1670.8|1670.6|1670.4|2061
1617874370000|2021-04-08 09:32:50|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|428
1617874390000|2021-04-08 09:33:10|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|685
1617874400000|2021-04-08 09:33:20|||||||||193
1617874410000|2021-04-08 09:33:30|1671.2|1671|1671.2|1670.8|1671.2|1671|1671.2|1670.8|963
1617874420000|2021-04-08 09:33:40|1671||1671||1671||1671||0
1617874430000|2021-04-08 09:33:50|1671.2|1671|1671.8|1671.4|1672|1671.6|1671.2|1671|12995
1617874450000|2021-04-08 09:34:10|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|838
1617874480000|2021-04-08 09:34:40|1671.2|1671.2|1671.6|1671.4|1671.6|1671.4|1671.2|1671.2|0
1617874490000|2021-04-08 09:34:50|1671.4|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|1192
1617874500000|2021-04-08 09:35:00|1671.2|1671.2|1671.4|1671|1671.6|1671.2|1671.2|1671|5689
1617874510000|2021-04-08 09:35:10|1671.6|1671.2|1671.4|1671|1671.6|1671.4|1671.4|1671|1125
1617874520000|2021-04-08 09:35:20|1671.2|1671.2|1671.2|1670.8|1671.2|1671.2|1671|1670.8|260
1617874530000|2021-04-08 09:35:30|1671|1671|1671|1670.8|1671|1671|1671|1670.8|1047
1617874540000|2021-04-08 09:35:40|1671.2|1671|1671.6|1671.2|1671.6|1671.4|1671.2|1671|8592
1617874550000|2021-04-08 09:35:50||1671.4||1671.4||1671.4||1671.4|0
1617874560000|2021-04-08 09:36:00|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671.2|1118
1617874570000|2021-04-08 09:36:10|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671.2|1108
1617874580000|2021-04-08 09:36:20|1671.4||1671.4||1671.4||1671.4||534
1617874590000|2021-04-08 09:36:30|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|1032
1617874600000|2021-04-08 09:36:40|1671.6|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.4|1407
1617874610000|2021-04-08 09:36:50|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|577
1617874620000|2021-04-08 09:37:00|1672|1671.8|1671.6|1671.2|1672|1671.8|1671.4|1671.2|4262
1617874630000|2021-04-08 09:37:10||1671.4||1671.2||1671.4||1671.2|1109
1617874640000|2021-04-08 09:37:20|1671.4|1671.4|1672|1671.6|1672.6|1672.2|1671.4|1671.4|6892
1617874650000|2021-04-08 09:37:30|1671.8|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.6|636
1617874660000|2021-04-08 09:37:40|1672.2|1671.8|1672.2|1672|1672.2|1672|1672.2|1671.8|1689
1617874670000|2021-04-08 09:37:50|1672.4|1672.2|1672.6|1672.2|1673.2|1672.8|1672.4|1672.2|2557
1617874690000|2021-04-08 09:38:10|1672.4|1672|1672.4|1672.2|1672.4|1672.2|1672.2|1672|310
1617874700000|2021-04-08 09:38:20|1672.6||1672.4||1672.6||1672.4||0
1617874710000|2021-04-08 09:38:30|1672.2|1672|1672.2|1672|1672.4|1672.2|1672.2|1672|1060
1617874720000|2021-04-08 09:38:40|1672.4|1672.2|1672.2|1672|1672.4|1672.2|1672|1671.8|1040
1617874730000|2021-04-08 09:38:50|1672|1671.8|1671.8|1671.6|1672.2|1672|1671.8|1671.6|1221
1617874740000|2021-04-08 09:39:00|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|613
1617874750000|2021-04-08 09:39:10|1671.2|1671|1670.8|1670.6|1671.2|1671|1670.8|1670.4|6906
1617874760000|2021-04-08 09:39:20|1671|1670.4|1671.4|1671|1671.6|1671.2|1671|1670.4|2294
1617874770000|2021-04-08 09:39:30|1671.2|1670.8|1670.8|1670.6|1671.2|1671|1670.8|1670.4|60
1617874780000|2021-04-08 09:39:40|1671|1670.4|1671.2|1671|1671.2|1671|1671|1670.4|2793
1617874790000|2021-04-08 09:39:50|1671.4|1671.2|1671.2|1671|1671.4|1671.2|1671.2|1671|4589
1617874800000|2021-04-08 09:40:00|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.4|2617
1617874810000|2021-04-08 09:40:10|1670.6|1670.4|1671|1670.6|1671.2|1670.8|1670.6|1670.4|900
1617874820000|2021-04-08 09:40:20|1671.2|1670.8|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|125
1617874830000|2021-04-08 09:40:30|1671.6|1671.4|1671.8|1671.4|1672|1671.6|1671.6|1671.4|177
1617874840000|2021-04-08 09:40:40|1671.6|1671.6|1671.6|1671.4|1671.6|1671.6|1671.6|1671.4|0
1617874850000|2021-04-08 09:40:50|1671.4|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|234
1617874860000|2021-04-08 09:41:00|1671.6|1671.4|1671.2|1671|1671.6|1671.4|1671.2|1671|927
1617874870000|2021-04-08 09:41:10|1671.4|1670.8|1670.4|1670.2|1671.4|1670.8|1670.2|1670|12493
1617874880000|2021-04-08 09:41:20|1670.2|1670|1670.6|1670.4|1670.6|1670.4|1670.2|1670|2004
1617874890000|2021-04-08 09:41:30|1670.8|1670.6|1670.6|1670.2|1671|1670.6|1670.2|1670|10625
1617874900000|2021-04-08 09:41:40|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|1653
1617874910000|2021-04-08 09:41:50|1671|1670.6|1671.2|1671|1671.4|1671|1670.8|1670.6|13563
1617874920000|2021-04-08 09:42:00|1671|1670.8|1671.2|1670.8|1671.2|1671|1671|1670.8|2188
1617874930000|2021-04-08 09:42:10|1671|1671|1671|1670.6|1671.4|1671.2|1671|1670.6|2927
1617874940000|2021-04-08 09:42:20|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|1142
1617874950000|2021-04-08 09:42:30|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|1970
1617874960000|2021-04-08 09:42:40|1671|1670.8|1671.2|1670.8|1671.4|1671.2|1671|1670.8|684
1617874970000|2021-04-08 09:42:50|1671|1671|1671.2|1671|1671.6|1671.4|1671|1670.8|12253
1617874980000|2021-04-08 09:43:00|1671|1670.8|1670.4|1670.2|1671.2|1670.8|1670.4|1670.2|4655
1617874990000|2021-04-08 09:43:10|1670.6||1670.6||1670.6||1670.6||0
1617875000000|2021-04-08 09:43:20|1670.4|1670|1670.2|1670|1670.4|1670|1670.2|1670|385
1617875010000|2021-04-08 09:43:30|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|7779
1617875020000|2021-04-08 09:43:40|1670|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|2315
1617875030000|2021-04-08 09:43:50|1670.4|1670|1669.8|1669.6|1670.4|1670.2|1669.6|1669.4|3748
1617875040000|2021-04-08 09:44:00|1669.6|1669.2|1669|1668.8|1669.6|1669.2|1669|1668.6|10669
1617875050000|2021-04-08 09:44:10|1669.2|1668.6|1669.2|1669|1669.2|1669|1669.2|1668.6|2769
1617875060000|2021-04-08 09:44:20|1669.4|1668.8|1669.4|1669|1669.4|1669.2|1669.4|1668.8|2875
1617875070000|2021-04-08 09:44:30|1669.2|1669.2|1669.2|1669|1669.4|1669.2|1669|1668.8|1819
1617875080000|2021-04-08 09:44:40|1669.6|1668.8|1669.2|1669|1669.6|1669.4|1669.2|1668.8|28256
1617875090000|2021-04-08 09:44:50|1669.4|1668.8|1668.6|1668.4|1669.4|1668.8|1668.4|1668.2|4080
1617875100000|2021-04-08 09:45:00|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|444
1617875110000|2021-04-08 09:45:10|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|0
1617875120000|2021-04-08 09:45:20|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|762
1617875130000|2021-04-08 09:45:30|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1360
1617875140000|2021-04-08 09:45:40|1668.6|1668.4|1668.8|1668.6|1669|1668.8|1668.6|1668.4|2907
1617875150000|2021-04-08 09:45:50|||||||||2100
1617875160000|2021-04-08 09:46:00|1669|1668.8|1669.4|1669|1669.4|1669.2|1668.8|1668.6|2882
1617875170000|2021-04-08 09:46:10|1669.2|1669.2|1669.4|1669.2|1669.6|1669.4|1669.2|1669|313
1617875180000|2021-04-08 09:46:20|1669.6|1669|1669|1668.8|1669.6|1669|1668.8|1668.6|1615
1617875190000|2021-04-08 09:46:30|1669.2|1668.6|1669|1668.8|1669.2|1668.8|1669|1668.6|0
1617875200000|2021-04-08 09:46:40|1669.2|1669|1669.4|1669.2|1669.4|1669.2|1669.2|1669|0
1617875210000|2021-04-08 09:46:50|1669.6||1669.6||1669.6||1669.4||100
1617875220000|2021-04-08 09:47:00|1669.4|1669.4|1669.8|1669.6|1669.8|1669.6|1669.4|1669.4|244
1617875230000|2021-04-08 09:47:10|1669.6|1669.4|1670|1669.8|1670|1669.8|1669.6|1669.4|424
1617875240000|2021-04-08 09:47:20|1670.2|1670|1670|1669.8|1670.2|1670|1670|1669.8|380
1617875260000|2021-04-08 09:47:40|1670.2|1670|1669.8|1669.6|1670.2|1670|1669.8|1669.6|4701
1617875270000|2021-04-08 09:47:50|1670|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|2561
1617875280000|2021-04-08 09:48:00|1670.2|1670|1670.8|1670.6|1671|1670.8|1670.2|1670|2104
1617875290000|2021-04-08 09:48:10|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1128
1617875300000|2021-04-08 09:48:20|1670.8|1670.2|1670.4|1670.2|1670.8|1670.2|1670.4|1670.2|11
1617875310000|2021-04-08 09:48:30|1670.6|1670.4|1670.6|1670.4|1670.8|1670.4|1670.6|1670.4|489
1617875320000|2021-04-08 09:48:40|1670.4|1670.2|1670.4|1670.2|1670.8|1670.4|1670.4|1670|4260
1617875330000|2021-04-08 09:48:50|1670.2|1670|1670.6|1670.4|1670.6|1670.4|1670.2|1670|4514
1617875340000|2021-04-08 09:49:00|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|300
1617875350000|2021-04-08 09:49:10|1670.6|1670.2|1670.4|1670.2|1670.6|1670.2|1670.4|1670.2|549
1617875360000|2021-04-08 09:49:20|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|2079
1617875370000|2021-04-08 09:49:30|1670.8|1670.6|1670.4|1670.2|1670.8|1670.6|1670.4|1670.2|1212
1617875380000|2021-04-08 09:49:40|1670.6||1670.6||1670.6||1670.6||0
1617875390000|2021-04-08 09:49:50|1670.4|1670.4|1671|1670.8|1671.2|1670.8|1670.4|1670.2|6690
1617875400000|2021-04-08 09:50:00|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|0
1617875410000|2021-04-08 09:50:10|1671.2|1670.8|1671|1670.8|1671.2|1671|1671|1670.6|4699
1617875420000|2021-04-08 09:50:20|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|1316
1617875430000|2021-04-08 09:50:30|1671.2|1670.6|1671.2|1670.8|1671.2|1671|1671.2|1670.6|349
1617875440000|2021-04-08 09:50:40|1671|1671|1670.8|1670.6|1671|1671|1670.8|1670.6|1719
1617875450000|2021-04-08 09:50:50|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|797
1617875460000|2021-04-08 09:51:00|1670.4|1670.2|1669.6|1669.4|1670.4|1670.2|1669.4|1669.2|4020
1617875470000|2021-04-08 09:51:10|1669.4|1669.2|1669.4|1669.2|1669.6|1669.2|1669.4|1669|119
1617875480000|2021-04-08 09:51:20|1669.2|1669|1668.4|1668.2|1669.2|1669|1668.4|1668.2|1247
1617875490000|2021-04-08 09:51:30|1668.2|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|2369
1617875500000|2021-04-08 09:51:40|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668|1667.6|8441
1617875510000|2021-04-08 09:51:50|1668.4|1668.2|1668.8|1668.6|1669.2|1669|1668.4|1668|6378
1617875520000|2021-04-08 09:52:00|1668.6|1668.4|1668.2|1668|1668.6|1668.4|1668.2|1668|2139
1617875530000|2021-04-08 09:52:10|1668|1667.8|1668.2|1667.8|1668.4|1668|1668|1667.6|1310
1617875540000|2021-04-08 09:52:20|1668.4|1668|1668|1667.6|1668.4|1668.2|1668|1667.6|1902
1617875550000|2021-04-08 09:52:30|1668.2|1667.8|1668.2|1667.8|1668.4|1668.2|1668.2|1667.6|1440
1617875560000|2021-04-08 09:52:40||1668||1668||1668||1667.8|0
1617875570000|2021-04-08 09:52:50|1668|1667.8|1667.6|1667.2|1668|1667.8|1667.4|1667.2|2495
1617875580000|2021-04-08 09:53:00|1667.4|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|999
1617875590000|2021-04-08 09:53:10|1667.4||1667.4||1667.4||1667.4||0
1617875600000|2021-04-08 09:53:20|1667.6|1667.4|1668|1667.8|1668.2|1668|1667.6|1667.2|3141
1617875610000|2021-04-08 09:53:30|1668.2|1668|1667.6|1667.4|1668.2|1668|1667.6|1667.4|3367
1617875620000|2021-04-08 09:53:40|1667.4|1667.2|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|0
1617875630000|2021-04-08 09:53:50|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|529
1617875640000|2021-04-08 09:54:00|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.4|2500
1617875650000|2021-04-08 09:54:10|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667.2|1277
1617875660000|2021-04-08 09:54:20|1667.6|1667.4|1667.4|1667.2|1667.8|1667.4|1667.2|1667|1805
1617875670000|2021-04-08 09:54:30|1667.6|1667.4|1667.2|1667|1667.6|1667.4|1667|1666.8|8381
1617875680000|2021-04-08 09:54:40|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|0
1617875690000|2021-04-08 09:54:50|1666.8|1666.6|1667.4|1667|1667.4|1667|1666.8|1666.6|72
1617875700000|2021-04-08 09:55:00|1667.2||1667.2||1667.2||1667.2||0
1617875710000|2021-04-08 09:55:10|1667.4|1667.2|1667.2|1666.8|1667.4|1667.2|1667|1666.8|1984
1617875720000|2021-04-08 09:55:20|1667|1666.6|1666.8|1666.6|1667|1666.6|1666.6|1666.2|4249
1617875730000|2021-04-08 09:55:30|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.2|295
1617875750000|2021-04-08 09:55:50|1666.8|1666.6|1666.8|1666.6|1667|1666.8|1666.8|1666.6|2832
1617875760000|2021-04-08 09:56:00|1666.6|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|710
1617875770000|2021-04-08 09:56:10|1667|1666.6|1667|1666.6|1667.2|1667|1666.8|1666.4|7976
1617875780000|2021-04-08 09:56:20|1666.8|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|1501
1617875790000|2021-04-08 09:56:30|1666.6|1666.6|1666.8|1666.6|1666.8|1666.6|1666.6|1666.4|2585
1617875800000|2021-04-08 09:56:40||1666.4||1666.6||1666.6||1666.4|668
1617875810000|2021-04-08 09:56:50|1666.6|1666.4|1666.4|1666.2|1666.6|1666.6|1666.2|1666|1972
1617875820000|2021-04-08 09:57:00|1666.6|1666.4|1666.4|1666.2|1666.6|1666.4|1666.2|1666|2349
1617875830000|2021-04-08 09:57:10|1666.6|1666.4|1666.6|1666.4|1666.8|1666.6|1666.6|1666.2|3313
1617875840000|2021-04-08 09:57:20|1666.4|1666.2|1666.2|1666|1666.6|1666.2|1666|1665.8|10361
1617875850000|2021-04-08 09:57:30|1666.4|1665.8|1666.4|1666.2|1666.4|1666.2|1666.2|1665.8|1365
1617875860000|2021-04-08 09:57:40|1666.6|1666.4|1666.8|1666.4|1667|1666.6|1666.4|1666.2|6293
1617875870000|2021-04-08 09:57:50|1666.6|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|1592
1617875880000|2021-04-08 09:58:00|1666.8|1666.6|1667.2|1667|1667.4|1667.2|1666.8|1666.6|1707
1617875890000|2021-04-08 09:58:10|1667|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.6|361
1617875900000|2021-04-08 09:58:20|1667|1666.8|1667|1666.8|1667|1666.8|1666.8|1666.6|1050
1617875910000|2021-04-08 09:58:30|1667.2|1666.6|1667|1666.8|1667.2|1666.8|1666.8|1666.6|812
1617875920000|2021-04-08 09:58:40|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.6|210
1617875930000|2021-04-08 09:58:50|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.6|2000
1617875950000|2021-04-08 09:59:10|1666.8|1666.6|1666.6|1666.4|1667|1666.8|1666.4|1666.2|3613
1617875960000|2021-04-08 09:59:20|1666.4|1666.2|1666.4|1666.2|1666.4|1666.4|1666.4|1666.2|422
1617875970000|2021-04-08 09:59:30|1666.6|1666.4|1666.4|1666.2|1666.6|1666.4|1666.4|1666.2|6348
1617875980000|2021-04-08 09:59:40|1666.6|1666|1666.2|1666|1666.6|1666.2|1666.2|1666|2155
1617875990000|2021-04-08 09:59:50|1666|1665.8|1666.2|1665.8|1666.2|1666|1665.8|1665.6|4347
1617876000000|2021-04-08 10:00:00|1666|1665.6|1666.4|1666.2|1666.4|1666.2|1665.8|1665.6|1205
1617876010000|2021-04-08 10:00:10|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|233
1617876020000|2021-04-08 10:00:20|1666.8|1666.2|1667.8|1667.4|1667.8|1667.4|1666.8|1666.2|495
1617876030000|2021-04-08 10:00:30|1668|1667.6|1668.2|1668|1668.2|1668|1667.8|1667.6|1264
1617876040000|2021-04-08 10:00:40|1668|1667.8|1667.6|1667.2|1668|1667.8|1667.4|1667.2|1854
1617876050000|2021-04-08 10:00:50|1667.4|1667|1667|1666.8|1667.4|1667|1667|1666.6|2511
1617876060000|2021-04-08 10:01:00|1667.2|1667|1667.6|1667.4|1667.8|1667.4|1667.2|1667|3266
1617876070000|2021-04-08 10:01:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|1113
1617876080000|2021-04-08 10:01:20|1667.8|1667.4|1668.2|1668|1668.2|1668|1667.8|1667.4|1638
1617876090000|2021-04-08 10:01:30||1667.8||1668||1668||1667.8|0
1617876100000|2021-04-08 10:01:40|1668.4|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1395
1617876110000|2021-04-08 10:01:50|1668.8|1668.4|1668.8|1668.6|1669|1668.6|1668.6|1668.2|1949
1617876120000|2021-04-08 10:02:00|1669|1668.4|1668.6|1668.2|1669|1668.4|1668.4|1668.2|5381
1617876130000|2021-04-08 10:02:10||1668.4||1668.4||1668.4||1668.4|256
1617876150000|2021-04-08 10:02:30|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.6|1476
1617876160000|2021-04-08 10:02:40|1669.4|1668.8|1669.4|1669.2|1669.6|1669.2|1669.2|1668.8|2849
1617876170000|2021-04-08 10:02:50|1669.2|1669|1669.2|1669|1669.2|1669.2|1669.2|1669|166
1617876180000|2021-04-08 10:03:00|1669.4|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1669|445
1617876190000|2021-04-08 10:03:10|1669.4|1669.2|1669.6|1669.4|1670|1669.6|1669.4|1669|7425
1617876200000|2021-04-08 10:03:20|1669.4|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|1333
1617876210000|2021-04-08 10:03:30||1669.2||1669.2||1669.2||1669|0
1617876230000|2021-04-08 10:03:50|1669.2|1669|1669.2|1668.8|1669.2|1669|1669|1668.8|3587
1617876240000|2021-04-08 10:04:00||1669||1668.8||1669||1668.8|0
1617876250000|2021-04-08 10:04:10|1669|1668.6|1668.6|1668.4|1669|1668.6|1668.6|1668.4|951
1617876260000|2021-04-08 10:04:20|1668.8|1668.6|1669.2|1668.8|1669.2|1669|1668.8|1668.6|2065
1617876270000|2021-04-08 10:04:30||1669||1668.8||1669||1668.8|0
1617876280000|2021-04-08 10:04:40||1669||1668.8||1669||1668.8|0
1617876290000|2021-04-08 10:04:50|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.6|1668.4|1285
1617876300000|2021-04-08 10:05:00||1668.6||1668.6||1668.6||1668.4|1079
1617876310000|2021-04-08 10:05:10|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|4045
1617876320000|2021-04-08 10:05:20|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.8|1668.6|1759
1617876330000|2021-04-08 10:05:30|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|140
1617876340000|2021-04-08 10:05:40||1668.6||1668.6||1668.6||1668.4|100
1617876360000|2021-04-08 10:06:00|1668.6|1668.4|1667.4|1667|1668.6|1668.4|1667.4|1667|4586
1617876370000|2021-04-08 10:06:10|1667.2|1667.2|1667|1666.8|1667.6|1667.4|1666.8|1666.6|15834
1617876380000|2021-04-08 10:06:20|1667.2|1666.6|1667.4|1667.2|1667.6|1667.2|1667.2|1666.6|1472
1617876390000|2021-04-08 10:06:30|1667.2|1667|1667.2|1667|1667.4|1667|1667.2|1666.8|1610
1617876400000|2021-04-08 10:06:40|1667.4|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|0
1617876410000|2021-04-08 10:06:50|1667.4|1667.2|1667.4|1667.2|1667.8|1667.6|1667.4|1667.2|2332
1617876420000|2021-04-08 10:07:00|1667.2|1667|1667.2|1666.8|1667.2|1667|1667|1666.6|3481
1617876430000|2021-04-08 10:07:10|1667.4|1667|1667.6|1667.4|1667.6|1667.4|1667.2|1666.8|2126
1617876440000|2021-04-08 10:07:20|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|552
1617876450000|2021-04-08 10:07:30||1667.4||1667.2||1667.4||1667.2|0
1617876460000|2021-04-08 10:07:40||1667.4||1667.4||1667.4||1667.2|1616
1617876470000|2021-04-08 10:07:50|1667.4|1667.2|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|1347
1617876480000|2021-04-08 10:08:00|1667.8|1667.4|1667.8|1667.6|1667.8|1667.6|1667.8|1667.2|0
1617876500000|2021-04-08 10:08:20|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.6|1063
1617876510000|2021-04-08 10:08:30|1667.8|1667.6|1667.8|1667.6|1668|1667.6|1667.6|1667.4|2855
1617876520000|2021-04-08 10:08:40|1668|1667.4|1667.8|1667.4|1668|1667.6|1667.6|1667.4|1736
1617876530000|2021-04-08 10:08:50|1667.6|1667.2|1667.4|1667.2|1667.6|1667.4|1667.4|1667|1833
1617876540000|2021-04-08 10:09:00|1667.6|1667.4|1667.2|1667|1667.6|1667.4|1667.2|1667|4413
1617876550000|2021-04-08 10:09:10|1667|1666.8|1666.6|1666.4|1667.2|1667|1666.4|1666.2|9971
1617876560000|2021-04-08 10:09:20|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|54
1617876570000|2021-04-08 10:09:30|1666.8|1666.6|1667|1666.8|1667.2|1667|1666.8|1666.6|2675
1617876580000|2021-04-08 10:09:40|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|360
1617876590000|2021-04-08 10:09:50|1667|1666.8|1666.8|1666.4|1667|1666.8|1666.6|1666.4|698
1617876600000|2021-04-08 10:10:00|1667|1666.6|1667|1666.6|1667.4|1667|1666.8|1666.6|6554
1617876610000|2021-04-08 10:10:10|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|833
1617876620000|2021-04-08 10:10:20|1666.8|1666.6|1666.8|1666.6|1667|1666.6|1666.6|1666.6|0
1617876640000|2021-04-08 10:10:40|1667|1666.8|1667.8|1667.6|1667.8|1667.6|1666.8|1666.6|7541
1617876650000|2021-04-08 10:10:50|1667.6|1667.4|1667.6|1667.4|1667.8|1667.4|1667.6|1667.4|1203
1617876660000|2021-04-08 10:11:00|1667.4|1667.2|1667|1666.8|1667.4|1667.2|1667|1666.8|3475
1617876670000|2021-04-08 10:11:10|1666.8|1666.6|1666.6|1666.4|1667|1666.6|1666.4|1666.2|1610
1617876680000|2021-04-08 10:11:20|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|995
1617876690000|2021-04-08 10:11:30|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666|2011
1617876710000|2021-04-08 10:11:50|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|1797
1617876720000|2021-04-08 10:12:00|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|4050
1617876730000|2021-04-08 10:12:10|1666.6|1666.4|1666.8|1666.6|1666.8|1666.6|1666.4|1666.4|3445
1617876740000|2021-04-08 10:12:20|1666.6|1666.4|1666.2|1666|1666.6|1666.4|1666|1665.8|8036
1617876750000|2021-04-08 10:12:30|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|10
1617876760000|2021-04-08 10:12:40|1666.2||1666.2||1666.2||1666.2||0
1617876770000|2021-04-08 10:12:50|1666|1666|1666|1665.8|1666|1666|1666|1665.8|0
1617876780000|2021-04-08 10:13:00|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1665.8|313
1617876790000|2021-04-08 10:13:10|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|1930
1617876800000|2021-04-08 10:13:20|1666.4|1666|1666.6|1666.4|1666.8|1666.6|1666.2|1666|14253
1617876810000|2021-04-08 10:13:30|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.6|1059
1617876820000|2021-04-08 10:13:40|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|1160
1617876830000|2021-04-08 10:13:50|1667|1666.6|1667|1666.8|1667.4|1667.2|1667|1666.6|5126
1617876840000|2021-04-08 10:14:00|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|473
1617876850000|2021-04-08 10:14:10|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|614
1617876860000|2021-04-08 10:14:20|||||||||260
1617876870000|2021-04-08 10:14:30|1667.6|1667.2|1667.6|1667.4|1667.8|1667.6|1667.6|1667.2|1705
1617876900000|2021-04-08 10:15:00|1667.4|1667.2|1667.2|1667|1667.4|1667.2|1667|1666.8|2370
1617876910000|2021-04-08 10:15:10|1667.4|1667.2|1667.2|1667|1667.6|1667.4|1667.2|1667|858
1617876920000|2021-04-08 10:15:20|1667|1666.8|1666.8|1666.4|1667|1667|1666.8|1666.4|1621
1617876930000|2021-04-08 10:15:30|1666.6|1666.6|1666.4|1666.2|1666.6|1666.6|1666.2|1666|0
1617876940000|2021-04-08 10:15:40||1666||1666.2||1666.2||1666|0
1617876950000|2021-04-08 10:15:50|1666.2|1666|1665|1664.8|1666.4|1666.2|1665|1664.6|28592
1617876960000|2021-04-08 10:16:00|1665.2|1664.6|1665.8|1665.6|1666.2|1666|1665.2|1664.6|4528
1617876980000|2021-04-08 10:16:20|1666|1665.8|1666.2|1665.8|1666.2|1666|1665.8|1665.6|923
1617876990000|2021-04-08 10:16:30|1666|1665.6|1665.8|1665.6|1666|1665.8|1665.8|1665.6|0
1617877000000|2021-04-08 10:16:40|1665.6|1665.4|1665.2|1665|1665.6|1665.4|1665|1664.6|1601
1617877010000|2021-04-08 10:16:50|1665.4|1665.2|1665.8|1665.4|1666|1665.8|1665.4|1665.2|1945
1617877020000|2021-04-08 10:17:00|1666|1665.6|1666.2|1665.8|1666.2|1666|1666|1665.4|1765
1617877030000|2021-04-08 10:17:10||1666||1665.8||1666||1665.8|0
1617877040000|2021-04-08 10:17:20||1666||1666||1666||1666|0
1617877050000|2021-04-08 10:17:30|1666|1665.8|1666|1665.8|1666|1666|1666|1665.8|6
1617877060000|2021-04-08 10:17:40|1666.2|1666|1666.2|1665.8|1666.2|1666|1666.2|1665.8|1295
1617877080000|2021-04-08 10:18:00|1666|1666|1665.8|1665.6|1666.2|1666|1665.8|1665.6|1316
1617877090000|2021-04-08 10:18:10|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|0
1617877100000|2021-04-08 10:18:20|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.8|1665.4|3506
1617877110000|2021-04-08 10:18:30|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|851
1617877120000|2021-04-08 10:18:40|1665.4|1665.4|1665.2|1665|1665.4|1665.4|1665.2|1665|850
1617877130000|2021-04-08 10:18:50|1665.4|1665.2|1664.8|1664.6|1665.4|1665.2|1664.8|1664.6|11484
1617877140000|2021-04-08 10:19:00|1665|1664.8|1664.2|1664|1665.4|1665|1664.2|1664|11401
1617877150000|2021-04-08 10:19:10|1664.4|1664.2|1664.2|1664|1664.4|1664.2|1664.2|1664|930
1617877160000|2021-04-08 10:19:20|1664.4|1664.2|1664.4|1664|1664.4|1664.2|1664.2|1664|2807
1617877170000|2021-04-08 10:19:30|1664.6|1664.2|1664.8|1664.4|1665|1664.6|1664.6|1664|1936
1617877180000|2021-04-08 10:19:40|1664.6|1664.6|1665.4|1665.2|1665.4|1665.2|1664.6|1664.4|10234
1617877190000|2021-04-08 10:19:50|1665.6|1665.4|1665|1664.6|1665.6|1665.4|1665|1664.6|3038
1617877200000|2021-04-08 10:20:00|1664.8|1664.4|1664.4|1664.2|1664.8|1664.4|1664|1663.6|12563
1617877210000|2021-04-08 10:20:10||1664||1664.2||1664.2||1664|0
1617877220000|2021-04-08 10:20:20|1664.6|1664.4|1664.4|1664.2|1664.8|1664.4|1664.4|1664.2|1114
1617877230000|2021-04-08 10:20:30|||||||||100
1617877250000|2021-04-08 10:20:50|1664.6|1664.4|1664.6|1664.2|1664.6|1664.4|1664.4|1664.2|1823
1617877260000|2021-04-08 10:21:00|1664.8|1664.4|1664.4|1664.2|1664.8|1664.6|1664.4|1664.2|3220
1617877270000|2021-04-08 10:21:10|1664.6|1664.4|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|558
1617877280000|2021-04-08 10:21:20|1664.6||1664.6||1664.6||1664.6||0
1617877290000|2021-04-08 10:21:30|1664.8|1664.6|1665|1664.6|1665|1664.8|1664.8|1664.6|776
1617877300000|2021-04-08 10:21:40||1664.8||1664.8||1664.8||1664.6|0
1617877310000|2021-04-08 10:21:50|1664.8|1664.6|1665|1664.8|1665|1664.8|1664.8|1664.6|545
1617877320000|2021-04-08 10:22:00|1665.2|1665|1665.2|1664.8|1665.4|1665|1665|1664.8|6636
1617877330000|2021-04-08 10:22:10|1665.4|1665|1665.4|1665|1665.4|1665.2|1665.4|1664.8|437
1617877340000|2021-04-08 10:22:20|1665.2|1665.2|1665.2|1665|1665.2|1665.2|1665.2|1665|0
1617877360000|2021-04-08 10:22:40|1665.4|1665.2|1665.2|1664.8|1665.4|1665.2|1665|1664.8|1351
1617877370000|2021-04-08 10:22:50|1665.4|1665|1666.4|1666|1666.6|1666.2|1665.2|1665|32129
1617877380000|2021-04-08 10:23:00|1666.2|1665.8|1666.4|1666.2|1666.4|1666.2|1666.2|1665.8|9201
1617877400000|2021-04-08 10:23:20|1666.2|1666|1666.4|1666.2|1666.4|1666.2|1666.2|1666|3800
1617877410000|2021-04-08 10:23:30|1666.2|1666|1666.2|1666|1666.4|1666.2|1666.2|1666|1724
1617877420000|2021-04-08 10:23:40|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1666|2422
1617877430000|2021-04-08 10:23:50||1666.2||1666.2||1666.2||1666.2|6
1617877440000|2021-04-08 10:24:00|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|4295
1617877450000|2021-04-08 10:24:10|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|470
1617877460000|2021-04-08 10:24:20|1666.6|1666.2|1666.2|1666|1666.6|1666.2|1666.2|1666|2423
1617877470000|2021-04-08 10:24:30|1666|1665.8|1665.2|1665|1666|1666|1665.2|1665|31835
1617877480000|2021-04-08 10:24:40|1665.4|1665.2|1666|1665.6|1666|1665.6|1665.2|1665|2504
1617877500000|2021-04-08 10:25:00|1665.8|1665.8|1666.2|1666|1666.2|1666|1665.8|1665.8|356
1617877510000|2021-04-08 10:25:10|1666.4|1665.8|1666.4|1666.2|1666.6|1666.4|1666.2|1665.8|683
1617877520000|2021-04-08 10:25:20|1666.6|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|130
1617877530000|2021-04-08 10:25:30|1666.8|1666.6|1666.8|1666.6|1667|1666.8|1666.8|1666.6|1275
1617877540000|2021-04-08 10:25:40|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.8|122
1617877550000|2021-04-08 10:25:50|1667.4|1667|1667|1666.8|1667.4|1667.2|1667|1666.8|599
1617877560000|2021-04-08 10:26:00|1667.2|1667|1666.2|1665.8|1667.2|1667|1665.8|1665.6|11051
1617877570000|2021-04-08 10:26:10|1666|1666|1666.2|1666|1666.4|1666.2|1666|1666|2727
1617877580000|2021-04-08 10:26:20|1666.4|1666.2|1666.8|1666.4|1666.8|1666.6|1666.4|1666.2|1317
1617877590000|2021-04-08 10:26:30|1666.6||1666.8||1666.8||1666.6||0
1617877600000|2021-04-08 10:26:40|1666.6|1666.6|1666.6|1666.4|1666.8|1666.6|1666.4|1666|1529
1617877610000|2021-04-08 10:26:50|1666.8||1666.6||1666.8||1666.6||3276
1617877620000|2021-04-08 10:27:00|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|774
1617877630000|2021-04-08 10:27:10|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|672
1617877640000|2021-04-08 10:27:20|1666.8|1666.6|1668.2|1667.8|1668.2|1667.8|1666.6|1666.4|9577
1617877650000|2021-04-08 10:27:30|1668|1668|1668.2|1668|1668.4|1668.2|1668|1667.8|3745
1617877660000|2021-04-08 10:27:40|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|2088
1617877670000|2021-04-08 10:27:50|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|550
1617877680000|2021-04-08 10:28:00|1668.6|1668.4|1669.2|1669|1669.2|1669|1668.6|1668.4|3737
1617877690000|2021-04-08 10:28:10|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|658
1617877700000|2021-04-08 10:28:20|1669|1668.8|1667.6|1667.4|1669.2|1668.8|1667.6|1667.4|8230
1617877710000|2021-04-08 10:28:30||1667.2||1667.4||1667.4||1667.2|500
1617877720000|2021-04-08 10:28:40||1667.2||1667.4||1667.4||1667.2|0
1617877730000|2021-04-08 10:28:50|1667.8|1667.6|1668.4|1668.2|1668.4|1668.2|1667.8|1667.6|2508
1617877740000|2021-04-08 10:29:00|1668.2|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|350
1617877750000|2021-04-08 10:29:10|1668|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|2056
1617877760000|2021-04-08 10:29:20||1668||1668||1668||1668|0
1617877770000|2021-04-08 10:29:30|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1106
1617877780000|2021-04-08 10:29:40|1668.2|1668|1668.4|1668.2|1668.6|1668.4|1668.2|1668|1469
1617877790000|2021-04-08 10:29:50|1668.2|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|33
1617877800000|2021-04-08 10:30:00|1668.4|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1668|0
1617877810000|2021-04-08 10:30:10|1668.4||1668.4||1668.4||1668.4||0
1617877820000|2021-04-08 10:30:20|1668.6|1668.4|1669.2|1668.8|1669.2|1668.8|1668.6|1668.4|307
1617877830000|2021-04-08 10:30:30|1669|1668.6|1668.6|1668.4|1669|1668.6|1668.6|1668.4|3602
1617877840000|2021-04-08 10:30:40|1668.8|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|350
1617877850000|2021-04-08 10:30:50|1668.6|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|0
1617877860000|2021-04-08 10:31:00|1668.6|1668.2|1668.4|1668.2|1668.6|1668.2|1668.2|1668|667
1617877870000|2021-04-08 10:31:10|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1335
1617877880000|2021-04-08 10:31:20|1668.8|1668.4|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|1085
1617877890000|2021-04-08 10:31:30|1668.4|1668.2|1668.6|1668.2|1668.6|1668.2|1668.2|1668|2323
1617877900000|2021-04-08 10:31:40||1668.4||1668.2||1668.4||1668.2|0
1617877910000|2021-04-08 10:31:50|1668.4|1668.4|1668.6|1668.4|1668.6|1668.4|1668.4|1668.4|2
1617877920000|2021-04-08 10:32:00|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|350
1617877930000|2021-04-08 10:32:10|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|367
1617877940000|2021-04-08 10:32:20||1668.2||1668.4||1668.4||1668.2|0
1617877960000|2021-04-08 10:32:40|1668.8|1668.6|1668.8|1668.4|1669|1668.8|1668.8|1668.4|688
1617877980000|2021-04-08 10:33:00|1668.6|1668.6|1668.8|1668.6|1669|1668.8|1668.6|1668.6|5122
1617877990000|2021-04-08 10:33:10|1669||1669||1669||1668.8||989
1617878000000|2021-04-08 10:33:20||1668.8||1668.8||1668.8||1668.8|500
1617878010000|2021-04-08 10:33:30|1668.8|1668.6|1669.4|1669|1669.4|1669|1668.8|1668.6|2548
1617878020000|2021-04-08 10:33:40|1669.2|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|1148
1617878030000|2021-04-08 10:33:50|||||||||187
1617878050000|2021-04-08 10:34:10|1669.4|1669.2|1669.6|1669.4|1669.8|1669.6|1669.4|1669|1210
1617878060000|2021-04-08 10:34:20|1669.4|1669.2|1669.6|1669.2|1669.6|1669.2|1669.4|1669.2|1993
1617878070000|2021-04-08 10:34:30|1669.4|1669.4|1669.2|1669|1669.4|1669.4|1669|1668.8|2188
1617878080000|2021-04-08 10:34:40|1669.4|1668.8|1669.6|1669.2|1669.6|1669.2|1669.4|1668.8|0
1617878090000|2021-04-08 10:34:50|1669.8|1669.4|1669.8|1669.6|1670|1669.6|1669.8|1669.4|1728
1617878100000|2021-04-08 10:35:00|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|175
1617878110000|2021-04-08 10:35:10|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|361
1617878120000|2021-04-08 10:35:20|||||||||2057
1617878130000|2021-04-08 10:35:30|1670.2|1670|1670|1669.8|1670.2|1670|1670|1669.8|1189
1617878160000|2021-04-08 10:36:00|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|7283
1617878170000|2021-04-08 10:36:10|1670.4|1670.2|1669.8|1669.4|1670.6|1670.4|1669.8|1669.4|16950
1617878180000|2021-04-08 10:36:20|1669.6|1669.2|1669|1668.8|1669.6|1669.2|1668.8|1668.4|5488
1617878190000|2021-04-08 10:36:30|1669.2||1669.2||1669.2||1669||0
1617878200000|2021-04-08 10:36:40|1669||1669||1669.2||1669||0
1617878210000|2021-04-08 10:36:50|1668.8|1668.6|1669.4|1669|1669.4|1669|1668.8|1668.6|936
1617878220000|2021-04-08 10:37:00|1669.2|1668.8|1668.6|1668.2|1669.2|1668.8|1668.6|1668.2|793
1617878230000|2021-04-08 10:37:10||1668.4||1668.2||1668.4||1668.2|105
1617878240000|2021-04-08 10:37:20|1668.4|1668|1668.4|1668|1668.4|1668.2|1668.4|1668|95
1617878250000|2021-04-08 10:37:30|1668.2|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|254
1617878260000|2021-04-08 10:37:40|1668.4|1668.2|1668|1667.8|1668.4|1668.2|1668|1667.8|1727
1617878270000|2021-04-08 10:37:50|1667.8|1667.6|1667.8|1667.6|1668|1667.8|1667.6|1667.4|1380
1617878280000|2021-04-08 10:38:00||1667.4||1667.6||1667.6||1667.4|0
1617878290000|2021-04-08 10:38:10|1668|1667.8|1667.8|1667.4|1668.2|1668|1667.6|1667.2|5532
1617878300000|2021-04-08 10:38:20|1668|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.4|19
1617878310000|2021-04-08 10:38:30|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.6|1667.2|243
1617878320000|2021-04-08 10:38:40|1667.4|1667.4|1668|1667.8|1668|1667.8|1667.4|1667.2|1481
1617878330000|2021-04-08 10:38:50|1668.2|1668|1668.2|1667.8|1668.4|1668.2|1668|1667.6|1788
1617878340000|2021-04-08 10:39:00|1668|1668|1668.2|1667.8|1668.2|1668|1668|1667.6|1231
1617878350000|2021-04-08 10:39:10|1668|1668|1668|1667.6|1668|1668|1667.8|1667.6|1291
1617878360000|2021-04-08 10:39:20|1667.8|1667.8|1668|1667.8|1668|1667.8|1667.8|1667.6|0
1617878370000|2021-04-08 10:39:30|||||||||103
1617878380000|2021-04-08 10:39:40|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1667.8|1320
1617878390000|2021-04-08 10:39:50|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|2717
1617878400000|2021-04-08 10:40:00|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1667.8|261
1617878420000|2021-04-08 10:40:20||1668.2||1668||1668.2||1668|0
1617878430000|2021-04-08 10:40:30|1668.6|1668.2|1668.6|1668.4|1668.8|1668.4|1668.6|1668.2|869
1617878440000|2021-04-08 10:40:40|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|1258
1617878450000|2021-04-08 10:40:50|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|1449
1617878460000|2021-04-08 10:41:00|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|1748
1617878470000|2021-04-08 10:41:10|1668.4||1668.2||1668.4||1668.2||0
1617878480000|2021-04-08 10:41:20|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|0
1617878490000|2021-04-08 10:41:30|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|762
1617878500000|2021-04-08 10:41:40|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|942
1617878510000|2021-04-08 10:41:50|1668.6||1668.6||1668.6||1668.6||0
1617878520000|2021-04-08 10:42:00|1668.4||1668.4||1668.4||1668.4||0
1617878530000|2021-04-08 10:42:10|1668.6|1668.4|1669.2|1669|1669.2|1669|1668.6|1668.4|455
1617878540000|2021-04-08 10:42:20|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|915
1617878550000|2021-04-08 10:42:30|1668.6|1668.6|1668.2|1668|1668.6|1668.6|1668.2|1668|2109
1617878570000|2021-04-08 10:42:50|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|651
1617878580000|2021-04-08 10:43:00|1668|1667.8|1668|1667.6|1668.2|1667.8|1667.8|1667.6|1929
1617878590000|2021-04-08 10:43:10||1667.8||1667.8||1667.8||1667.6|0
1617878600000|2021-04-08 10:43:20|||||||||154
1617878610000|2021-04-08 10:43:30|1667.8|1667.6|1667.2|1667|1668|1667.6|1667.2|1667|3109
1617878620000|2021-04-08 10:43:40|1667.4||1667.4||1667.4||1667.2||210
1617878630000|2021-04-08 10:43:50|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|343
1617878640000|2021-04-08 10:44:00|1667.2|1666.8|1667.4|1667.2|1667.4|1667.2|1667|1666.8|782
1617878650000|2021-04-08 10:44:10|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|1469
1617878660000|2021-04-08 10:44:20|1667.6|1667.4|1667.6|1667.4|1667.8|1667.4|1667.6|1667.4|1134
1617878670000|2021-04-08 10:44:30|1667.8|1667.6|1667.6|1667.2|1667.8|1667.6|1667.6|1667.2|1509
1617878680000|2021-04-08 10:44:40|1667.4||1667.4||1667.4||1667.4||131
1617878690000|2021-04-08 10:44:50|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|183
1617878700000|2021-04-08 10:45:00|1667.6|1667.4|1667.2|1667|1667.6|1667.4|1667.2|1667|350
1617878710000|2021-04-08 10:45:10|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|4281
1617878720000|2021-04-08 10:45:20|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|2095
1617878730000|2021-04-08 10:45:30|||||||||590
1617878740000|2021-04-08 10:45:40|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|398
1617878750000|2021-04-08 10:45:50|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.4|1666.2|4245
1617878760000|2021-04-08 10:46:00|1667|1666.8|1667.2|1667|1667.4|1667.2|1667|1666.6|1604
1617878770000|2021-04-08 10:46:10|1667.4|1667.2|1667.2|1666.8|1667.4|1667.2|1667|1666.6|2003
1617878780000|2021-04-08 10:46:20||1667||1667||1667||1667|70
1617878790000|2021-04-08 10:46:30|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|0
1617878800000|2021-04-08 10:46:40|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|408
1617878810000|2021-04-08 10:46:50|1667.2||1667.4||1667.4||1667.2||0
1617878820000|2021-04-08 10:47:00|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|1894
1617878830000|2021-04-08 10:47:10|1667.2|1667.2|1667|1666.6|1667.4|1667.2|1667|1666.6|4330
1617878840000|2021-04-08 10:47:20|1666.8||1666.8||1667||1666.8||50
1617878850000|2021-04-08 10:47:30|1666.6|1666.4|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|1214
1617878860000|2021-04-08 10:47:40|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.6|1666.6|25
1617878870000|2021-04-08 10:47:50|1667|1666.4|1667|1666.8|1667|1666.8|1667|1666.4|2704
1617878880000|2021-04-08 10:48:00|1667.2|1667|1667.2|1667|1667.4|1667|1667.2|1667|2119
1617878890000|2021-04-08 10:48:10|1667|1666.8|1667|1666.8|1667.2|1666.8|1667|1666.8|794
1617878900000|2021-04-08 10:48:20|1666.8|1666.6|1666.4|1666.2|1667|1666.6|1666.4|1666.2|1890
1617878910000|2021-04-08 10:48:30|1666.6||1666.4||1666.6||1666.4||0
1617878920000|2021-04-08 10:48:40|1666.6||1666.4||1666.6||1666.4||0
1617878930000|2021-04-08 10:48:50|1666.6|1666.4|1666.8|1666.4|1666.8|1666.6|1666.4|1666.2|903
1617878940000|2021-04-08 10:49:00|1666.6|1666.2|1666.2|1665.8|1666.6|1666.2|1666|1665.8|4857
1617878950000|2021-04-08 10:49:10|1666|1666|1666|1665.8|1666|1666|1665.6|1665.4|3007
1617878960000|2021-04-08 10:49:20|1665.8|1665.6|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|357
1617878970000|2021-04-08 10:49:30|1665.4|1665.2|1665.2|1665|1665.4|1665.2|1665.2|1664.8|6495
1617878980000|2021-04-08 10:49:40|1665.4|1665.2|1665.8|1665.6|1665.8|1665.6|1665.4|1665.2|2988
1617879000000|2021-04-08 10:50:00|1666|1665.8|1666.8|1666.4|1666.8|1666.4|1666|1665.8|2741
1617879010000|2021-04-08 10:50:10|1667|1666.6|1667.2|1666.8|1667.2|1667|1666.8|1666.6|2396
1617879020000|2021-04-08 10:50:20|1667||1667||1667||1667||800
1617879030000|2021-04-08 10:50:30|1666.8|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.6|1582
1617879040000|2021-04-08 10:50:40|1666.8|1666.8|1667|1666.6|1667|1666.8|1666.8|1666.6|560
1617879050000|2021-04-08 10:50:50|1666.8|1666.8|1666.8|1666.4|1667|1666.8|1666.6|1666.4|605
1617879060000|2021-04-08 10:51:00|1666.6|1666.2|1666.8|1666.6|1666.8|1666.6|1666.4|1666.2|931
1617879070000|2021-04-08 10:51:10|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|0
1617879080000|2021-04-08 10:51:20||1666.6||1666.8||1666.8||1666.6|0
1617879090000|2021-04-08 10:51:30|1667.2|1666.6|1667.2|1666.8|1667.2|1667|1667.2|1666.6|1206
1617879100000|2021-04-08 10:51:40|1667|1666.6|1667|1666.8|1667|1666.8|1667|1666.6|0
1617879110000|2021-04-08 10:51:50||1666.6||1666.8||1666.8||1666.6|1672
1617879120000|2021-04-08 10:52:00|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1666.8|1674
1617879140000|2021-04-08 10:52:20|||||||||25
1617879150000|2021-04-08 10:52:30|1667.2|1667|1666.8|1666.6|1667.2|1667|1666.8|1666.6|1751
1617879160000|2021-04-08 10:52:40|1666.6|1666.4|1666.8|1666.6|1666.8|1666.6|1666.6|1666.4|4976
1617879170000|2021-04-08 10:52:50|||||||||991
1617879180000|2021-04-08 10:53:00|1666.6|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|1652
1617879190000|2021-04-08 10:53:10|||||||||631
1617879210000|2021-04-08 10:53:30|||||||||1224
1617879220000|2021-04-08 10:53:40|1666.4|1666.2|1666.8|1666.6|1666.8|1666.6|1666.4|1666.2|3886
1617879230000|2021-04-08 10:53:50|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|1279
1617879240000|2021-04-08 10:54:00|1666.8|1666.8|1666.8|1666.6|1666.8|1666.8|1666.8|1666.6|760
1617879260000|2021-04-08 10:54:20|1667|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.6|2040
1617879270000|2021-04-08 10:54:30||1666.4||1666.4||1666.6||1666.4|836
1617879280000|2021-04-08 10:54:40|1667|1666.6|1666.8|1666.6|1667|1666.8|1666.8|1666.6|1353
1617879290000|2021-04-08 10:54:50|1667|1666.8|1667|1666.8|1667|1666.8|1666.8|1666.6|1982
1617879320000|2021-04-08 10:55:20|1666.8|1666.6|1666.6|1666.4|1667|1666.8|1666.4|1666.2|6170
1617879330000|2021-04-08 10:55:30|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|350
1617879350000|2021-04-08 10:55:50|||||||||96
1617879360000|2021-04-08 10:56:00|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|1014
1617879370000|2021-04-08 10:56:10|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|3084
1617879380000|2021-04-08 10:56:20|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|195
1617879390000|2021-04-08 10:56:30|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.6|474
1617879400000|2021-04-08 10:56:40|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1375
1617879410000|2021-04-08 10:56:50|1666.6|1666.4|1666.4|1666.2|1666.6|1666.4|1666.4|1666.2|2089
1617879420000|2021-04-08 10:57:00|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|667
1617879430000|2021-04-08 10:57:10|1666.4|1666.2|1666.4|1666.2|1666.6|1666.2|1666.4|1666.2|87
1617879450000|2021-04-08 10:57:30|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|2511
1617879470000|2021-04-08 10:57:50|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|3859
1617879480000|2021-04-08 10:58:00|1666.6|1666.6|1666.6|1666.4|1666.6|1666.6|1666.6|1666.4|50
1617879490000|2021-04-08 10:58:10|1666.8|1666.6|1667.2|1666.8|1667.2|1667|1666.8|1666.6|631
1617879500000|2021-04-08 10:58:20||1667||1667||1667||1666.8|104
1617879510000|2021-04-08 10:58:30|1667|1666.8|1666.2|1666|1667|1666.8|1666.2|1666|2171
1617879540000|2021-04-08 10:59:00|1666|1665.8|1666.4|1666.2|1666.4|1666.2|1666|1665.8|4254
1617879550000|2021-04-08 10:59:10|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1666|605
1617879560000|2021-04-08 10:59:20|1666.2||1666.4||1666.4||1666.2||0
1617879570000|2021-04-08 10:59:30|1666.6|1666.2|1666.6|1666.2|1666.6|1666.4|1666.6|1666|1861
1617879580000|2021-04-08 10:59:40|1666.8|1666.4|1667|1666.6|1667|1666.8|1666.8|1666.2|321
1617879590000|2021-04-08 10:59:50|1666.8|1666.8|1666.6|1666.2|1667|1666.8|1666.6|1666.2|0
1617879600000|2021-04-08 11:00:00|1666.4|1666|1667.4|1667.2|1667.6|1667.4|1666.4|1666|13112
1617879610000|2021-04-08 11:00:10|1667.2|1667|1667.6|1667.4|1667.8|1667.4|1667|1666.8|1391
1617879620000|2021-04-08 11:00:20|1667.8|1667.6|1667.8|1667.6|1668|1667.8|1667.6|1667.4|399
1617879630000|2021-04-08 11:00:30||1667.4||1667.6||1667.6||1667.4|0
1617879640000|2021-04-08 11:00:40|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|116
1617879660000|2021-04-08 11:01:00|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|670
1617879670000|2021-04-08 11:01:10||1667.2||1667.2||1667.2||1667.2|0
1617879680000|2021-04-08 11:01:20|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|2038
1617879690000|2021-04-08 11:01:30|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.2|631
1617879700000|2021-04-08 11:01:40|1667.8|1667.2|1667.8|1667.6|1667.8|1667.6|1667.6|1667.2|0
1617879710000|2021-04-08 11:01:50|1668|1667.8|1667.8|1667.6|1668|1667.8|1667.8|1667.6|741
1617879720000|2021-04-08 11:02:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|50
1617879730000|2021-04-08 11:02:10|1668.2|1668|1668|1667.6|1668.4|1668.2|1667.8|1667.6|1302
1617879740000|2021-04-08 11:02:20|1667.8||1667.8||1668||1667.8||49
1617879760000|2021-04-08 11:02:40|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.2|1667|503
1617879770000|2021-04-08 11:02:50|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|2504
1617879780000|2021-04-08 11:03:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|596
1617879790000|2021-04-08 11:03:10|1667.8|1667.6|1668.4|1668.2|1668.4|1668.2|1667.8|1667.6|4273
1617879810000|2021-04-08 11:03:30|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|1134
1617879820000|2021-04-08 11:03:40|1667.8|1667.6|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|0
1617879830000|2021-04-08 11:03:50|1667.4|1667.2|1667.4|1667|1667.6|1667.4|1667.2|1667|3515
1617879840000|2021-04-08 11:04:00|1667.2|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|3351
1617879850000|2021-04-08 11:04:10||1666.8||1667||1667||1666.8|0
1617879860000|2021-04-08 11:04:20|1667.4|1667.2|1668.2|1668|1668.4|1668|1667.4|1667|2916
1617879870000|2021-04-08 11:04:30|1668.4|1668.2|1668|1667.8|1668.4|1668.2|1668|1667.8|1427
1617879880000|2021-04-08 11:04:40|1667.8|1667.6|1668.4|1668|1668.4|1668.2|1667.8|1667.6|555
1617879900000|2021-04-08 11:05:00|1668.6|1668.2|1668.4|1668.2|1668.6|1668.4|1668.4|1668|2879
1617879910000|2021-04-08 11:05:10|1668.2|1668|1668|1667.6|1668.2|1668|1667.8|1667.6|2642
1617879920000|2021-04-08 11:05:20||1667.8||1667.8||1667.8||1667.6|0
1617879930000|2021-04-08 11:05:30|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|1195
1617879940000|2021-04-08 11:05:40||1668||1668||1668||1668|0
1617879950000|2021-04-08 11:05:50|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|918
1617879960000|2021-04-08 11:06:00|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1667.8|1667.6|16421
1617879970000|2021-04-08 11:06:10|1668.6|1668.4|1668.6|1668.4|1668.8|1668.6|1668.6|1668.2|0
1617879980000|2021-04-08 11:06:20|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|1657
1617879990000|2021-04-08 11:06:30|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|184
1617880000000|2021-04-08 11:06:40|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|400
1617880010000|2021-04-08 11:06:50|1668.8||1668.6||1668.8||1668.6||0
1617880020000|2021-04-08 11:07:00|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|562
1617880030000|2021-04-08 11:07:10|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|738
1617880040000|2021-04-08 11:07:20|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|3541
1617880050000|2021-04-08 11:07:30|1668.6|1668.4|1668.6|1668.4|1668.6|1668.6|1668.6|1668.4|1054
1617880060000|2021-04-08 11:07:40|1668.8||1668.6||1668.8||1668.6||1190
1617880080000|2021-04-08 11:08:00|1668.4|1668.2|1668.2|1667.8|1668.4|1668.2|1668|1667.8|1145
1617880090000|2021-04-08 11:08:10|1668.4|1668|1668.4|1668.2|1668.4|1668.2|1668.4|1668|3665
1617880110000|2021-04-08 11:08:30|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|980
1617880120000|2021-04-08 11:08:40|1668.4|1668|1668.2|1668|1668.4|1668|1668|1667.8|1896
1617880130000|2021-04-08 11:08:50|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1300
1617880140000|2021-04-08 11:09:00|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|345
1617880150000|2021-04-08 11:09:10|1668.6|1668.2|1668.4|1668.2|1668.6|1668.2|1668.4|1668.2|576
1617880160000|2021-04-08 11:09:20|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.6|1258
1617880170000|2021-04-08 11:09:30|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.8|1667.6|200
1617880180000|2021-04-08 11:09:40|1667.8||1667.8||1668||1667.8||1236
1617880190000|2021-04-08 11:09:50|1667.6|1667.4|1667|1666.8|1667.6|1667.4|1667|1666.8|1526
1617880200000|2021-04-08 11:10:00|1667.2|1666.6|1667.4|1667.2|1667.6|1667.4|1667.2|1666.6|3500
1617880210000|2021-04-08 11:10:10|||||||||105
1617880220000|2021-04-08 11:10:20|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|1221
1617880230000|2021-04-08 11:10:30|1667.6|1667.2|1667.2|1667|1667.6|1667.4|1667.2|1667|1060
1617880240000|2021-04-08 11:10:40|||||||||100
1617880250000|2021-04-08 11:10:50|1667|1666.8|1667|1666.8|1667.2|1666.8|1667|1666.8|2397
1617880260000|2021-04-08 11:11:00|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|183
1617880280000|2021-04-08 11:11:20|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667|1063
1617880290000|2021-04-08 11:11:30|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|241
1617880300000|2021-04-08 11:11:40|1667.6||1667.4||1667.6||1667.4||0
1617880310000|2021-04-08 11:11:50|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|2999
1617880320000|2021-04-08 11:12:00|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|471
1617880350000|2021-04-08 11:12:30|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|328
1617880360000|2021-04-08 11:12:40|1667.6||1667.4||1667.6||1667.4||0
1617880370000|2021-04-08 11:12:50|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|1401
1617880380000|2021-04-08 11:13:00|1667.4|1667.2|1667.2|1667|1667.4|1667.2|1667|1666.8|10746
1617880390000|2021-04-08 11:13:10|1667|1666.8|1667.2|1667|1667.2|1667|1666.8|1666.6|1973
1617880410000|2021-04-08 11:13:30|1667.4|1667.2|1666.4|1666|1667.6|1667.2|1665.4|1665.2|17670
1617880420000|2021-04-08 11:13:40|1666.6|1666.2|1666.6|1666.4|1666.8|1666.4|1666.4|1666.2|2043
1617880430000|2021-04-08 11:13:50|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|1388
1617880440000|2021-04-08 11:14:00||1666.6||1666.6||1666.6||1666.4|0
1617880450000|2021-04-08 11:14:10|||||||||120
1617880460000|2021-04-08 11:14:20|1666.6|1666.4|1666.2|1665.8|1666.6|1666.4|1666|1665.8|2786
1617880470000|2021-04-08 11:14:30|1666|1666|1666.2|1665.8|1666.2|1666|1666|1665.8|700
1617880480000|2021-04-08 11:14:40||1666||1666||1666||1665.8|903
1617880490000|2021-04-08 11:14:50|1666.4|1666.2|1666.8|1666.4|1667|1666.6|1666.4|1666.2|4228
1617880500000|2021-04-08 11:15:00|1666.6|1666.2|1667.2|1667|1667.2|1667|1666.4|1666.2|3749
1617880510000|2021-04-08 11:15:10|1667.4||1667.2||1667.4||1667.2||0
1617880530000|2021-04-08 11:15:30|1667.4|1667.2|1667.6|1667.4|1667.8|1667.6|1667.4|1667.2|1416
1617880540000|2021-04-08 11:15:40|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.6|1667.4|2056
1617880550000|2021-04-08 11:15:50|1668.2|1667.8|1668.4|1668.2|1668.4|1668.2|1668|1667.6|547
1617880560000|2021-04-08 11:16:00|1668.2|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|2771
1617880570000|2021-04-08 11:16:10|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.2|1668|3177
1617880580000|2021-04-08 11:16:20|1668.6|1668.4|1669|1668.8|1669|1668.8|1668.6|1668.4|6654
1617880590000|2021-04-08 11:16:30|1668.8|1668.6|1668.6|1668.4|1669|1668.6|1668.6|1668.2|3591
1617880600000|2021-04-08 11:16:40||1668.2||1668.4||1668.4||1668.2|3000
1617880610000|2021-04-08 11:16:50|1668.8|1668.6|1668.4|1668|1668.8|1668.6|1668.4|1668|2950
1617880620000|2021-04-08 11:17:00|1668.2|1668.2|1668.2|1667.8|1668.2|1668.2|1667.8|1667.6|1392
1617880630000|2021-04-08 11:17:10|1668|1668|1668|1667.8|1668.2|1668|1668|1667.8|3547
1617880640000|2021-04-08 11:17:20|1668.2||1668||1668.2||1668||0
1617880650000|2021-04-08 11:17:30|1668.2|1668|1668.4|1668.2|1668.6|1668.2|1668|1667.8|1239
1617880660000|2021-04-08 11:17:40|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|1345
1617880670000|2021-04-08 11:17:50|1668|1668|1668.2|1668|1668.2|1668|1668|1667.8|595
1617880680000|2021-04-08 11:18:00|1668.4|1667.8|1668.2|1668|1668.4|1668.2|1668.2|1667.8|350
1617880690000|2021-04-08 11:18:10|1668.4|1668.2|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|3920
1617880700000|2021-04-08 11:18:20|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|0
1617880710000|2021-04-08 11:18:30|1668.6|1668.6|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|0
1617880720000|2021-04-08 11:18:40|1669|1668.4|1668.6|1668.4|1669|1668.4|1668.6|1668.4|1905
1617880730000|2021-04-08 11:18:50|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|0
1617880740000|2021-04-08 11:19:00|1669|1668.8|1669.2|1668.8|1669.2|1669|1668.8|1668.8|0
1617880750000|2021-04-08 11:19:10|1669|1669|1669.2|1668.8|1669.2|1669|1669|1668.8|1154
1617880760000|2021-04-08 11:19:20|1669|1669|1669.2|1669|1669.2|1669|1669|1668.8|0
1617880770000|2021-04-08 11:19:30|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.8|1668.6|1554
1617880780000|2021-04-08 11:19:40|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|0
1617880790000|2021-04-08 11:19:50|1668.6|1668.2|1668.6|1668.4|1668.8|1668.4|1668.4|1668.2|720
1617880800000|2021-04-08 11:20:00|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|358
1617880810000|2021-04-08 11:20:10|1668.6|1668.4|1668.6|1668.4|1668.8|1668.4|1668.4|1668.2|4654
1617880820000|2021-04-08 11:20:20|1668.8|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|1404
1617880830000|2021-04-08 11:20:30|1668.6||1668.8||1668.8||1668.6||0
1617880840000|2021-04-08 11:20:40|1669|1668.6|1669|1668.8|1669|1668.8|1669|1668.6|786
1617880850000|2021-04-08 11:20:50|1669.2|1669|1669.2|1669|1669.4|1669.2|1669.2|1669|450
1617880860000|2021-04-08 11:21:00|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|2393
1617880870000|2021-04-08 11:21:10|1669|1668.8|1668.6|1668.2|1669.2|1669|1668.4|1668.2|5033
1617880880000|2021-04-08 11:21:20|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|600
1617880890000|2021-04-08 11:21:30|1668.6|1668.6|1668.4|1668.2|1668.6|1668.6|1668.4|1668.2|1523
1617880900000|2021-04-08 11:21:40|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.4|1668.2|2304
1617880920000|2021-04-08 11:22:00|||||||||200
1617880930000|2021-04-08 11:22:10|1668.6|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|574
1617880940000|2021-04-08 11:22:20|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1091
1617880950000|2021-04-08 11:22:30|1668.2|1668|1668.4|1668|1668.4|1668|1668.2|1668|2493
1617880960000|2021-04-08 11:22:40|1668.2|1667.8|1668.4|1668|1668.4|1668|1668|1667.8|1412
1617880990000|2021-04-08 11:23:10||1668.2||1668.2||1668.2||1668.2|0
1617881000000|2021-04-08 11:23:20|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|2695
1617881010000|2021-04-08 11:23:30|1668.6|1668|1668.4|1668.2|1668.6|1668.4|1668.4|1668|2273
1617881020000|2021-04-08 11:23:40|1668.2|1668|1668.6|1668.4|1668.6|1668.4|1668.2|1668|15373
1617881030000|2021-04-08 11:23:50|||||||||400
1617881050000|2021-04-08 11:24:10|||||||||1000
1617881060000|2021-04-08 11:24:20|1669|1668.8|1669.2|1668.8|1669.2|1669|1668.8|1668.6|12000
1617881070000|2021-04-08 11:24:30|1669||1669||1669||1669||250
1617881080000|2021-04-08 11:24:40|1668.8|1668.6|1668.8|1668.4|1669|1668.6|1668.6|1668.4|4545
1617881100000|2021-04-08 11:25:00||1668.6||1668.4||1668.6||1668.4|377
1617881110000|2021-04-08 11:25:10|1668.6|1668.6|1669.2|1668.8|1669.2|1668.8|1668.6|1668.6|1495
1617881120000|2021-04-08 11:25:20|1669|1668.6|1668.8|1668.6|1669|1668.8|1668.8|1668.6|9
1617881130000|2021-04-08 11:25:30|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.2|1668|2891
1617881150000|2021-04-08 11:25:50|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|1275
1617881160000|2021-04-08 11:26:00|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|16791
1617881170000|2021-04-08 11:26:10|1668|1667.6|1668|1667.6|1668.2|1667.8|1668|1667.6|104
1617881180000|2021-04-08 11:26:20|1668.2|1667.8|1668|1667.8|1668.2|1667.8|1668|1667.8|0
1617881190000|2021-04-08 11:26:30|1668.2|1667.6|1668|1667.6|1668.2|1667.6|1668|1667.6|103
1617881200000|2021-04-08 11:26:40|1667.8||1667.8||1667.8||1667.8||851
1617881210000|2021-04-08 11:26:50|1667.6|1667.4|1667.6|1667.4|1667.8|1667.4|1667.6|1667.4|449
1617881220000|2021-04-08 11:27:00|1667.8|1667.6|1667.4|1667.2|1667.8|1667.6|1667.4|1667.2|430
1617881230000|2021-04-08 11:27:10|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|1112
1617881240000|2021-04-08 11:27:20|1667.6|1667.6|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|109
1617881250000|2021-04-08 11:27:30|1667.6|1667.4|1667.6|1667.4|1667.8|1667.4|1667.6|1667.4|645
1617881260000|2021-04-08 11:27:40|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|350
1617881270000|2021-04-08 11:27:50|1667.6|1667.2|1667.4|1667.2|1667.8|1667.2|1667.4|1667.2|3174
1617881280000|2021-04-08 11:28:00|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|255
1617881290000|2021-04-08 11:28:10|1667|1666.8|1667.4|1667.2|1667.6|1667.2|1666.8|1666.6|3481
1617881300000|2021-04-08 11:28:20||1667||1667.2||1667.2||1667|1264
1617881320000|2021-04-08 11:28:40|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.2|849
1617881330000|2021-04-08 11:28:50|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|377
1617881340000|2021-04-08 11:29:00|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|0
1617881350000|2021-04-08 11:29:10|1667.2|1667|1666.8|1666.6|1667.2|1667|1666.8|1666.6|2115
1617881360000|2021-04-08 11:29:20|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|0
1617881370000|2021-04-08 11:29:30|1666.8|1666.6|1666.8|1666.6|1667|1666.6|1666.8|1666.6|1552
1617881380000|2021-04-08 11:29:40|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|703
1617881390000|2021-04-08 11:29:50|1666.4|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666.2|10503
1617881400000|2021-04-08 11:30:00|1666.4|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|783
1617881410000|2021-04-08 11:30:10|1666.8|1666.6|1666.6|1666.4|1667|1666.8|1666.6|1666.4|3402
1617881420000|2021-04-08 11:30:20||1666.2||1666.2||1666.4||1666.2|0
1617881430000|2021-04-08 11:30:30|1666.4|1666.4|1666.8|1666.6|1666.8|1666.6|1666.4|1666.2|1839
1617881450000|2021-04-08 11:30:50|1666.6|1666.4|1667.2|1666.8|1667.2|1666.8|1666.6|1666.4|1478
1617881460000|2021-04-08 11:31:00|1667|1667|1667|1666.8|1667|1667|1667|1666.8|518
1617881470000|2021-04-08 11:31:10|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1666.8|0
1617881480000|2021-04-08 11:31:20|1667|1666.8|1667.4|1667.2|1667.4|1667.2|1667|1666.8|975
1617881490000|2021-04-08 11:31:30|1667.6|1667|1667.4|1667|1667.6|1667|1667.2|1667|1871
1617881500000|2021-04-08 11:31:40|1667.6|1667.2|1668|1667.8|1668.2|1667.8|1667.6|1667.2|120
1617881510000|2021-04-08 11:31:50|1667.8|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.6|2012
1617881520000|2021-04-08 11:32:00|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.2|2291
1617881530000|2021-04-08 11:32:10||1667.6||1667.6||1667.6||1667.6|0
1617881540000|2021-04-08 11:32:20|1667.6|1667.4|1667.6|1667.4|1667.8|1667.6|1667.6|1667.2|222
1617881550000|2021-04-08 11:32:30|1667.8|1667.2|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|0
1617881560000|2021-04-08 11:32:40|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.4|1667.2|10
1617881580000|2021-04-08 11:33:00|1667.6|1667.2|1667.6|1667.4|1667.6|1667.4|1667.6|1667.2|741
1617881590000|2021-04-08 11:33:10|1667.4|1667.2|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|800
1617881620000|2021-04-08 11:33:40|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.4|1667.2|6978
1617881630000|2021-04-08 11:33:50|1667.6|1667.4|1667.4|1667|1667.6|1667.4|1667.2|1667|8051
1617881640000|2021-04-08 11:34:00|1667.6|1667.2|1667.6|1667.4|1667.8|1667.4|1667.6|1667|232
1617881650000|2021-04-08 11:34:10|1667.4|1667.2|1667.2|1667|1667.6|1667.4|1667.2|1667|219
1617881660000|2021-04-08 11:34:20|1667.4|1666.8|1667.4|1667.2|1667.4|1667.2|1667.4|1666.8|1079
1617881670000|2021-04-08 11:34:30|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|1376
1617881680000|2021-04-08 11:34:40|1668|1667.8|1668|1667.6|1668|1667.8|1667.8|1667.6|551
1617881690000|2021-04-08 11:34:50|1667.8|1667.4|1667.6|1667.4|1668|1667.4|1667.6|1667.4|540
1617881700000|2021-04-08 11:35:00|1667.8||1667.8||1667.8||1667.8||0
1617881710000|2021-04-08 11:35:10|||||||||234
1617881720000|2021-04-08 11:35:20|1667.6|1667.2|1667.8|1667.6|1668|1667.6|1667.4|1667.2|725
1617881740000|2021-04-08 11:35:40|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|1527
1617881750000|2021-04-08 11:35:50|1667.6|1667.6|1667.6|1667.4|1667.6|1667.6|1667.6|1667.4|829
1617881760000|2021-04-08 11:36:00|1667.4|1667.2|1667.2|1667|1667.6|1667.4|1667.2|1667|853
1617881770000|2021-04-08 11:36:10|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|338
1617881780000|2021-04-08 11:36:20|1667.2||1667.4||1667.4||1667.2||333
1617881790000|2021-04-08 11:36:30|1667.2|1667.2|1667.4|1667.2|1667.4|1667.2|1667.2|1667|2970
1617881800000|2021-04-08 11:36:40|1667.2|1667|1667.8|1667.4|1667.8|1667.6|1667.2|1667|5096
1617881810000|2021-04-08 11:36:50|1667.6|1667.2|1667.6|1667.4|1667.8|1667.6|1667.4|1667|2011
1617881820000|2021-04-08 11:37:00||1667.2||1667.2||1667.4||1667.2|150
1617881830000|2021-04-08 11:37:10|1667.4|1667.4|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|557
1617881840000|2021-04-08 11:37:20|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|332
1617881850000|2021-04-08 11:37:30|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|219
1617881860000|2021-04-08 11:37:40|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|711
1617881870000|2021-04-08 11:37:50|1667.6|1667.2|1667.4|1667|1667.6|1667.2|1667.4|1667|1332
1617881880000|2021-04-08 11:38:00||1667.2||1667.2||1667.2||1667|0
1617881890000|2021-04-08 11:38:10|||||||||1391
1617881900000|2021-04-08 11:38:20|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|835
1617881910000|2021-04-08 11:38:30|1667.6|1667.4|1667.6|1667.4|1667.8|1667.4|1667.4|1667.2|1551
1617881920000|2021-04-08 11:38:40|1667.8|1667.2|1667.6|1667.2|1667.8|1667.2|1667.6|1667.2|0
1617881940000|2021-04-08 11:39:00|1667.4|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|1383
1617881950000|2021-04-08 11:39:10|1667.2|1667.2|1667.4|1667.2|1667.6|1667.2|1667.2|1667|0
1617881960000|2021-04-08 11:39:20|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.2|1434
1617881970000|2021-04-08 11:39:30|||||||||350
1617881980000|2021-04-08 11:39:40|1667.8|1667.6|1668.2|1668|1668.4|1668|1667.8|1667.6|9079
1617881990000|2021-04-08 11:39:50|1668|1667.8|1668.2|1667.8|1668.2|1667.8|1668|1667.8|956
1617882000000|2021-04-08 11:40:00|1668|1668|1668.2|1668|1668.2|1668|1668|1667.8|0
1617882010000|2021-04-08 11:40:10|1668.4|1668.2|1668|1667.8|1668.6|1668.2|1668|1667.8|16892
1617882020000|2021-04-08 11:40:20|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|1425
1617882030000|2021-04-08 11:40:30|1667.8|1667.8|1667.6|1667.4|1668|1667.8|1667.6|1667.4|1863
1617882050000|2021-04-08 11:40:50|1667.4|1667.2|1668|1667.6|1668.2|1668|1667.4|1667.2|25908
1617882060000|2021-04-08 11:41:00|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|0
1617882070000|2021-04-08 11:41:10|1668|1667.6|1668|1667.6|1668|1667.8|1668|1667.6|74
1617882080000|2021-04-08 11:41:20|1667.8|1667.8|1668|1667.8|1668|1667.8|1667.8|1667.8|210
1617882100000|2021-04-08 11:41:40|||||||||263
1617882110000|2021-04-08 11:41:50|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|18341
1617882120000|2021-04-08 11:42:00|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|1620
1617882130000|2021-04-08 11:42:10|1668.2|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|0
1617882140000|2021-04-08 11:42:20|1668|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|2696
1617882150000|2021-04-08 11:42:30||1668||1668||1668||1668|0
1617882160000|2021-04-08 11:42:40||1667.8||1667.8||1667.8||1667.8|293
1617882170000|2021-04-08 11:42:50|1668||1668||1668.2||1668||0
1617882180000|2021-04-08 11:43:00|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1667.8|1787
1617882190000|2021-04-08 11:43:10|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|4289
1617882200000|2021-04-08 11:43:20|1668.2|1668.2|1668.4|1668.2|1668.4|1668.2|1668.2|1668|1571
1617882210000|2021-04-08 11:43:30|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|0
1617882220000|2021-04-08 11:43:40|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.2|1668|334
1617882230000|2021-04-08 11:43:50||1668||1668||1668||1668|619
1617882240000|2021-04-08 11:44:00|1668.2||1668.4||1668.4||1668.2||0
1617882250000|2021-04-08 11:44:10|1668.2|1668.2|1668.4|1668.2|1668.4|1668.2|1668.2|1668|0
1617882260000|2021-04-08 11:44:20|1668.2|1668|1668.4|1668|1668.4|1668|1668.2|1668|0
1617882270000|2021-04-08 11:44:30||1668.2||1668.2||1668.2||1668.2|465
1617882280000|2021-04-08 11:44:40|1668.6|1668.4|1668.6|1668.4|1668.8|1668.4|1668.4|1668.2|11181
1617882300000|2021-04-08 11:45:00|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|642
1617882330000|2021-04-08 11:45:30|1668.2|1668|1667.8|1667.6|1668.4|1668|1667.6|1667.4|7779
1617882340000|2021-04-08 11:45:40|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.6|1667.2|236
1617882350000|2021-04-08 11:45:50||1667.4||1667.4||1667.4||1667.4|0
1617882360000|2021-04-08 11:46:00||1667.2||1667.2||1667.4||1667.2|0
1617882370000|2021-04-08 11:46:10|1667.4|1667|1666.6|1666.2|1667.4|1667|1666.6|1666.2|13093
1617882380000|2021-04-08 11:46:20|1666.8|1666.4|1667|1666.6|1667.4|1667|1666.8|1666.4|16743
1617882390000|2021-04-08 11:46:30|1666.8|1666.4|1666.6|1666.4|1666.8|1666.4|1666.6|1666.4|0
1617882400000|2021-04-08 11:46:40||1666.2||1666.4||1666.4||1666.2|209
1617882410000|2021-04-08 11:46:50|1666.4|1666.2|1665.6|1665.4|1666.4|1666.2|1665.2|1665|14704
1617882420000|2021-04-08 11:47:00|1665.4|1665.2|1665.4|1665.2|1665.6|1665.2|1665.4|1665.2|299
1617882430000|2021-04-08 11:47:10|1665.6|1665.4|1665.8|1665.6|1666|1665.6|1665.6|1665.4|1447
1617882440000|2021-04-08 11:47:20|1666|1665.8|1666.2|1666|1666.4|1666|1666|1665.8|1703
1617882470000|2021-04-08 11:47:50|||||||||1250
1617882480000|2021-04-08 11:48:00|1666|1665.8|1665.6|1665.4|1666|1665.8|1665.6|1665.2|5128
1617882490000|2021-04-08 11:48:10|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.6|1665.6|993
1617882510000|2021-04-08 11:48:30|||||||||551
1617882520000|2021-04-08 11:48:40|1666.2||1666||1666.2||1666||0
1617882530000|2021-04-08 11:48:50|1665.8|1665.6|1665.6|1665.4|1665.8|1665.6|1665.4|1665|4514
1617882540000|2021-04-08 11:49:00|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|1226
1617882550000|2021-04-08 11:49:10||1665.6||1665.6||1665.6||1665.6|0
1617882560000|2021-04-08 11:49:20|||||||||1
1617882570000|2021-04-08 11:49:30|1666|1665.8|1666|1665.6|1666|1665.8|1665.8|1665.6|1808
1617882580000|2021-04-08 11:49:40|1666.2|1665.8|1666.2|1666|1666.2|1666|1666.2|1665.6|0
1617882590000|2021-04-08 11:49:50|1666|1665.8|1666.4|1666|1666.4|1666.2|1666|1665.8|1595
1617882610000|2021-04-08 11:50:10|1666.2|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1666|0
1617882620000|2021-04-08 11:50:20|1666.2|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|350
1617882630000|2021-04-08 11:50:30|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|26
1617882640000|2021-04-08 11:50:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|850
1617882650000|2021-04-08 11:50:50||1666||1666.2||1666.2||1666|0
1617882670000|2021-04-08 11:51:10|1666.6|1666.4|1666.4|1666.2|1666.6|1666.4|1666.2|1666|9736
1617882680000|2021-04-08 11:51:20|1666.2|1666|1666.4|1666.2|1666.4|1666.2|1666.2|1666|726
1617882690000|2021-04-08 11:51:30|1666.2|1666|1666.6|1666.2|1666.6|1666.4|1666.2|1666|2438
1617882700000|2021-04-08 11:51:40|1666.4|1666|1666.4|1666|1666.4|1666.2|1666.4|1666|1262
1617882720000|2021-04-08 11:52:00|1666.6|1666.2|1666.6|1666.4|1666.6|1666.4|1666.6|1666.2|380
1617882730000|2021-04-08 11:52:10||1666.2||1666.4||1666.4||1666.2|1250
1617882740000|2021-04-08 11:52:20|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|2056
1617882770000|2021-04-08 11:52:50|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|0
1617882780000|2021-04-08 11:53:00|1666.6|1666.6|1666.6|1666.4|1666.6|1666.6|1666.6|1666.4|0
1617882790000|2021-04-08 11:53:10|||||||||165
1617882810000|2021-04-08 11:53:30|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|338
1617882820000|2021-04-08 11:53:40|1666.8|1666.2|1666.4|1666|1666.8|1666.2|1666.2|1666|5336
1617882830000|2021-04-08 11:53:50|1666.2|1666.2|1666.2|1666|1666.2|1666.2|1666.2|1666|775
1617882840000|2021-04-08 11:54:00|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666.2|0
1617882850000|2021-04-08 11:54:10|1666.2|1666|1666.4|1666|1666.4|1666|1666.2|1666|121
1617882860000|2021-04-08 11:54:20|1666.2||1666.4||1666.4||1666.2||0
1617882870000|2021-04-08 11:54:30|1666.6|1666.2|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|4333
1617882880000|2021-04-08 11:54:40|1667|1666.6|1666.8|1666.6|1667|1666.8|1666.8|1666.6|1739
1617882900000|2021-04-08 11:55:00|1667|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.6|200
1617882910000|2021-04-08 11:55:10|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|966
1617882920000|2021-04-08 11:55:20|1666.8||1666.8||1667||1666.8||0
1617882930000|2021-04-08 11:55:30|1667|1666.8|1667|1666.6|1667|1666.8|1666.8|1666.6|4401
1617882940000|2021-04-08 11:55:40|1666.8|1666.8|1667|1666.8|1667|1666.8|1666.8|1666.6|528
1617882960000|2021-04-08 11:56:00|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1666.8|1272
1617882970000|2021-04-08 11:56:10|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|2805
1617882980000|2021-04-08 11:56:20|||||||||29
1617883000000|2021-04-08 11:56:40|1667.2|1667|1668|1667.6|1668|1667.8|1667.2|1667|13453
1617883010000|2021-04-08 11:56:50|1667.8|1667.8|1667.8|1667.6|1667.8|1667.8|1667.8|1667.6|0
1617883020000|2021-04-08 11:57:00|1668|1667.8|1668|1667.8|1668.2|1668|1668|1667.8|373
1617883030000|2021-04-08 11:57:10|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|1650
1617883040000|2021-04-08 11:57:20|1667.8|1667.8|1668|1667.6|1668|1667.8|1667.8|1667.6|0
1617883050000|2021-04-08 11:57:30|1667.8|1667.8|1667.8|1667.6|1667.8|1667.8|1667.8|1667.6|350
1617883060000|2021-04-08 11:57:40|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|3054
1617883070000|2021-04-08 11:57:50|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|500
1617883080000|2021-04-08 11:58:00|1667.8|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.6|1650
1617883100000|2021-04-08 11:58:20|1668||1667.8||1668||1667.8||0
1617883110000|2021-04-08 11:58:30|1667.6|1667.4|1667.6|1667.4|1667.8|1667.4|1667.6|1667.2|3449
1617883120000|2021-04-08 11:58:40|1667.8|1667.2|1667.2|1667|1667.8|1667.2|1667.2|1667|1860
1617883130000|2021-04-08 11:58:50|1667.4|1666.8|1667.2|1666.8|1667.4|1667|1667|1666.8|5058
1617883140000|2021-04-08 11:59:00|1667|1667|1667.6|1667.4|1667.6|1667.4|1667|1667|2251
1617883150000|2021-04-08 11:59:10|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|692
1617883160000|2021-04-08 11:59:20|1667.2|1667|1666.6|1666.4|1667.4|1667.2|1666.6|1666.4|9900
1617883170000|2021-04-08 11:59:30|1666.8|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|1500
1617883180000|2021-04-08 11:59:40|1666.4|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666.2|872
1617883190000|2021-04-08 11:59:50|1666.4|1666.4|1666.4|1666.2|1666.6|1666.4|1666.4|1666.2|1143
1617883200000|2021-04-08 12:00:00|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|350
1617883210000|2021-04-08 12:00:10|1666.4|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666.2|350
1617883220000|2021-04-08 12:00:20||1666.4||1666.4||1666.4||1666.2|0
1617883230000|2021-04-08 12:00:30|1666.8|1666.6|1666.6|1666.2|1666.8|1666.6|1666.4|1666.2|4995
1617883240000|2021-04-08 12:00:40|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.8|1666.2|2684
1617883250000|2021-04-08 12:00:50|1666.8|1666.8|1667|1666.6|1667|1666.8|1666.8|1666.6|0
1617883260000|2021-04-08 12:01:00|1666.8|1666.8|1667|1666.6|1667|1666.8|1666.8|1666.6|0
1617883280000|2021-04-08 12:01:20||1666.8||1666.6||1666.8||1666.6|0
1617883300000|2021-04-08 12:01:40|1666.8|1666.8|1667.4|1667.2|1667.4|1667.2|1666.8|1666.6|2346
1617883310000|2021-04-08 12:01:50|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|635
1617883320000|2021-04-08 12:02:00|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|1150
1617883330000|2021-04-08 12:02:10|1667.2|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|1119
1617883340000|2021-04-08 12:02:20|1667.4||1667.4||1667.4||1667.4||0
1617883350000|2021-04-08 12:02:30|1667.2|1667.2|1668.2|1667.8|1668.2|1668|1667.2|1667.2|9786
1617883360000|2021-04-08 12:02:40|1668|1668|1667.6|1667.4|1668.2|1668|1667.6|1667.4|4722
1617883370000|2021-04-08 12:02:50|1667.4|1667.2|1667.2|1666.8|1667.4|1667.2|1667|1666.8|529
1617883380000|2021-04-08 12:03:00|1667.4|1667|1667.8|1667.4|1667.8|1667.4|1667.4|1667|2267
1617883390000|2021-04-08 12:03:10|1667.6|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|2327
1617883400000|2021-04-08 12:03:20|1667.6|1667.2|1667.6|1667.4|1667.8|1667.4|1667.6|1667.2|0
1617883410000|2021-04-08 12:03:30|1667.8||1667.6||1667.8||1667.6||0
1617883420000|2021-04-08 12:03:40|1667.8|1667.6|1668|1667.8|1668.2|1667.8|1667.8|1667.6|22
1617883430000|2021-04-08 12:03:50|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|409
1617883440000|2021-04-08 12:04:00|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668|663
1617883450000|2021-04-08 12:04:10|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|1043
1617883460000|2021-04-08 12:04:20|1668.2|1668|1668.6|1668.2|1668.6|1668.4|1668|1667.8|2248
1617883470000|2021-04-08 12:04:30|1668.4|1668|1668.2|1668|1668.4|1668|1668.2|1668|720
1617883480000|2021-04-08 12:04:40|1668.4|1668.2|1668.2|1668|1668.6|1668.4|1668.2|1668|3208
1617883490000|2021-04-08 12:04:50|1668.4|1668.2|1668.8|1668.6|1668.8|1668.6|1668.4|1668.2|1280
1617883500000|2021-04-08 12:05:00|1668.6|1668.4|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|965
1617883510000|2021-04-08 12:05:10|1669|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.6|1771
1617883520000|2021-04-08 12:05:20|1668.8||1668.8||1668.8||1668.8||0
1617883530000|2021-04-08 12:05:30|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.6|1668.4|3097
1617883540000|2021-04-08 12:05:40||1668.6||1668.6||1668.6||1668.4|0
1617883550000|2021-04-08 12:05:50||1668.4||1668.6||1668.6||1668.4|0
1617883570000|2021-04-08 12:06:10|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|4242
1617883590000|2021-04-08 12:06:30|1669|1668.6|1668.8|1668.6|1669|1668.6|1668.6|1668.4|3561
1617883600000|2021-04-08 12:06:40|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|1679
1617883610000|2021-04-08 12:06:50||1668.6||1668.6||1668.6||1668.4|0
1617883620000|2021-04-08 12:07:00|1669|1668.8|1669.2|1669|1669.6|1669.2|1669|1668.8|4156
1617883630000|2021-04-08 12:07:10|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.6|1668.4|2882
1617883640000|2021-04-08 12:07:20|1668.6|1668.4|1668.6|1668.4|1668.6|1668.6|1668.6|1668.4|0
1617883650000|2021-04-08 12:07:30|1668.8||1668.6||1668.8||1668.6||92
1617883660000|2021-04-08 12:07:40|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668|1667.6|13046
1617883670000|2021-04-08 12:07:50|1668.4|1668.2|1668.4|1668.2|1668.6|1668.2|1668.4|1668.2|1406
1617883690000|2021-04-08 12:08:10|1668.6|1668.4|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|4731
1617883700000|2021-04-08 12:08:20|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|0
1617883710000|2021-04-08 12:08:30|1668.8|1668.6|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|2316
1617883720000|2021-04-08 12:08:40|1668.4|1668.2|1668.4|1668|1668.6|1668.4|1668.2|1668|2237
1617883730000|2021-04-08 12:08:50|1668.2|1667.8|1668|1667.8|1668.2|1668|1668|1667.8|1244
1617883750000|2021-04-08 12:09:10|1667.8|1667.6|1667.8|1667.6|1668|1667.8|1667.6|1667.4|7216
1617883760000|2021-04-08 12:09:20|1668||1667.8||1668||1667.8||0
1617883770000|2021-04-08 12:09:30|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.6|1667.2|3548
1617883780000|2021-04-08 12:09:40|1667.4|1667|1667.6|1667.2|1667.6|1667.4|1667.2|1667|7101
1617883800000|2021-04-08 12:10:00||1667.4||1667.2||1667.4||1667.2|1317
1617883820000|2021-04-08 12:10:20|1667.4||1667.4||1667.4||1667.4||600
1617883830000|2021-04-08 12:10:30|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|2215
1617883840000|2021-04-08 12:10:40|1667.2|1667|1667.4|1667|1667.4|1667.2|1667.2|1667|852
1617883850000|2021-04-08 12:10:50|1667.2||1667.2||1667.2||1667.2||0
1617883860000|2021-04-08 12:11:00|1667.4|1667.2|1666.8|1666.6|1667.6|1667.2|1666.8|1666.6|3804
1617883870000|2021-04-08 12:11:10|1666.6|1666.4|1666.6|1666.2|1666.6|1666.4|1666.4|1666.2|2309
1617883880000|2021-04-08 12:11:20|1666.8|1666.4|1666.8|1666.4|1666.8|1666.6|1666.8|1666.4|698
1617883890000|2021-04-08 12:11:30|1666.6|1666.6|1666.8|1666.6|1666.8|1666.6|1666.6|1666.4|350
1617883900000|2021-04-08 12:11:40||1666.4||1666.6||1666.6||1666.4|0
1617883910000|2021-04-08 12:11:50|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|1120
1617883920000|2021-04-08 12:12:00|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|1442
1617883930000|2021-04-08 12:12:10|1667.2|1667.2|1666.8|1666.6|1667.2|1667.2|1666.8|1666.6|2276
1617883940000|2021-04-08 12:12:20|1666.6|1666.4|1667|1666.6|1667|1666.8|1666.6|1666.4|1310
1617883950000|2021-04-08 12:12:30||1666.8||1666.6||1666.8||1666.6|0
1617883970000|2021-04-08 12:12:50||1666.8||1666.6||1666.8||1666.6|1085
1617883980000|2021-04-08 12:13:00|1666.8|1666.8|1666.8|1666.6|1666.8|1666.8|1666.8|1666.6|1124
1617883990000|2021-04-08 12:13:10|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.6|140
1617884000000|2021-04-08 12:13:20|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|918
1617884010000|2021-04-08 12:13:30|1666.8|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.6|1565
1617884020000|2021-04-08 12:13:40|||||||||1560
1617884030000|2021-04-08 12:13:50|1667|1666.8|1666.6|1666.4|1667|1666.8|1666.6|1666.4|3623
1617884040000|2021-04-08 12:14:00|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|944
1617884060000|2021-04-08 12:14:20|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|476
1617884070000|2021-04-08 12:14:30|1666.4|1666.2|1666|1665.8|1666.4|1666.2|1665.8|1665.6|10651
1617884080000|2021-04-08 12:14:40|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|1741
1617884090000|2021-04-08 12:14:50|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.4|1666|1506
1617884100000|2021-04-08 12:15:00|1666.2|1666.2|1666.4|1666.2|1666.4|1666.2|1666.2|1666|981
1617884120000|2021-04-08 12:15:20||1666||1666.2||1666.2||1666|1557
1617884130000|2021-04-08 12:15:30|1666.2|1666|1666.4|1666.2|1666.4|1666.2|1666.2|1666|0
1617884140000|2021-04-08 12:15:40|1666.2|1666|1666.4|1666|1666.4|1666.2|1666.2|1666|1440
1617884150000|2021-04-08 12:15:50|1666.2|1665.8|1666.4|1666|1666.4|1666|1666|1665.8|7772
1617884160000|2021-04-08 12:16:00|1666.2|1665.8|1666.2|1666|1666.2|1666|1666.2|1665.8|848
1617884170000|2021-04-08 12:16:10|1666.4|1666.2|1666.6|1666.4|1666.8|1666.4|1666.4|1666.2|1576
1617884180000|2021-04-08 12:16:20|||||||||24
1617884190000|2021-04-08 12:16:30|1666.8|1666.6|1666.8|1666.6|1667|1666.6|1666.8|1666.4|101
1617884200000|2021-04-08 12:16:40|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.6|0
1617884210000|2021-04-08 12:16:50|1666.8|1666.8|1666.8|1666.6|1666.8|1666.8|1666.8|1666.6|0
1617884220000|2021-04-08 12:17:00|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|4657
1617884230000|2021-04-08 12:17:10|1666.8|1666.2|1666.6|1666.2|1666.8|1666.4|1666.4|1666.2|180
1617884240000|2021-04-08 12:17:20||1666.4||1666.4||1666.4||1666.4|0
1617884250000|2021-04-08 12:17:30||1666.2||1666.4||1666.4||1666.2|1008
1617884260000|2021-04-08 12:17:40|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|564
1617884280000|2021-04-08 12:18:00|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|1262
1617884290000|2021-04-08 12:18:10|1666.8|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.6|2176
1617884300000|2021-04-08 12:18:20|1666.8||1666.8||1667||1666.8||0
1617884320000|2021-04-08 12:18:40|1667|1666.8|1667|1666.8|1667.2|1667|1667|1666.8|2006
1617884360000|2021-04-08 12:19:20|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|1140
1617884400000|2021-04-08 12:20:00|1667.4|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|2328
1617884410000|2021-04-08 12:20:10|1667|1666.8|1666.8|1666.6|1667.2|1667|1666.8|1666.6|6820
1617884420000|2021-04-08 12:20:20|1666.6|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|2393
1617884430000|2021-04-08 12:20:30|1666.6|1666.6|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|449
1617884440000|2021-04-08 12:20:40|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|3166
1617884450000|2021-04-08 12:20:50|1666.4|1665.8|1666.2|1665.8|1666.4|1666|1666|1665.8|2970
1617884460000|2021-04-08 12:21:00||1666||1666||1666||1666|538
1617884470000|2021-04-08 12:21:10|1666|1665.8|1666.2|1666|1666.2|1666|1666|1665.8|1494
1617884490000|2021-04-08 12:21:30|1666.4|1666.2|1666.2|1666|1666.6|1666.4|1666.2|1666|3832
1617884500000|2021-04-08 12:21:40|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|0
1617884520000|2021-04-08 12:22:00|1666.6|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|872
1617884530000|2021-04-08 12:22:10|1666.6|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|310
1617884540000|2021-04-08 12:22:20|1666.6||1666.6||1666.6||1666.6||0
1617884550000|2021-04-08 12:22:30|1666.4|1666.2|1666.2|1666|1666.4|1666.2|1666.2|1666|1528
1617884560000|2021-04-08 12:22:40|1666|1665.8|1666.2|1665.8|1666.2|1665.8|1666|1665.8|874
1617884570000|2021-04-08 12:22:50|1666||1666.2||1666.2||1666||0
1617884590000|2021-04-08 12:23:10||1666||1665.8||1666||1665.8|604
1617884600000|2021-04-08 12:23:20||1666||1666||1666||1666|1284
1617884610000|2021-04-08 12:23:30|||||||||2000
1617884620000|2021-04-08 12:23:40|||||||||1025
1617884630000|2021-04-08 12:23:50|1666|1665.8|1666.2|1666|1666.2|1666|1666|1665.8|2455
1617884640000|2021-04-08 12:24:00|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|1125
1617884650000|2021-04-08 12:24:10|1665.8|1665.6|1665.8|1665.6|1665.8|1665.8|1665.8|1665.6|1526
1617884660000|2021-04-08 12:24:20|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.6|878
1617884670000|2021-04-08 12:24:30|||||||||1835
1617884680000|2021-04-08 12:24:40|1665.8|1665.6|1665.8|1665.6|1665.8|1665.8|1665.8|1665.6|1033
1617884690000|2021-04-08 12:24:50|1666|1665.8|1666|1665.8|1666|1665.8|1665.8|1665.6|1014
1617884700000|2021-04-08 12:25:00|1666.2|1666|1666.2|1666|1666.2|1666|1666.2|1666|841
1617884720000|2021-04-08 12:25:20|1666|1665.8|1665.8|1665.6|1666|1665.8|1665.8|1665.6|3582
1617884740000|2021-04-08 12:25:40|1665.6|1665.4|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|2145
1617884750000|2021-04-08 12:25:50|1665.4|1665.2|1665.2|1665|1665.4|1665.2|1665|1664.8|30253
1617884760000|2021-04-08 12:26:00||1664.8||1665||1665||1664.8|5082
1617884770000|2021-04-08 12:26:10|1665|1664.8|1665.2|1665|1665.2|1665|1665|1664.8|813
1617884780000|2021-04-08 12:26:20|1665|1664.8|1665.4|1665|1665.4|1665.2|1665|1664.8|5128
1617884790000|2021-04-08 12:26:30|1665.2||1665.2||1665.4||1665.2||100
1617884800000|2021-04-08 12:26:40|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|1665.2|1665.2|0
1617884820000|2021-04-08 12:27:00|1665.6|1665.4|1665.2|1665|1665.6|1665.4|1665|1664.8|7001
1617884830000|2021-04-08 12:27:10|1665.4|1665.2|1665.6|1665.4|1665.8|1665.6|1665.4|1665.2|911
1617884850000|2021-04-08 12:27:30|1665.4|1665.2|1665.6|1665.4|1665.6|1665.4|1665.4|1665.2|1348
1617884860000|2021-04-08 12:27:40||1665.2||1665.2||1665.4||1665.2|211
1617884870000|2021-04-08 12:27:50||1665.4||1665.4||1665.4||1665.4|741
1617884880000|2021-04-08 12:28:00||1665.2||1665.2||1665.2||1665.2|0
1617884890000|2021-04-08 12:28:10||1665.4||1665.4||1665.4||1665.4|0
1617884900000|2021-04-08 12:28:20|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|1665.4|1665.2|907
1617884910000|2021-04-08 12:28:30|1665.2|1665|1665.2|1665|1665.2|1665|1665.2|1665|2543
1617884920000|2021-04-08 12:28:40|1665|1664.8|1665|1664.8|1665|1664.8|1665|1664.8|989
1617884930000|2021-04-08 12:28:50|1665.2|1665|1665.2|1664.8|1665.2|1665|1665.2|1664.8|1890
1617884940000|2021-04-08 12:29:00|1665|1665|1665|1664.8|1665.2|1665|1665|1664.8|200
1617884950000|2021-04-08 12:29:10|1665.2|1665|1665.2|1664.8|1665.2|1665|1665.2|1664.8|1060
1617884960000|2021-04-08 12:29:20||1665||1665||1665||1665|0
1617884970000|2021-04-08 12:29:30|1665|1664.8|1665.2|1664.8|1665.2|1665|1665|1664.8|2994
1617884980000|2021-04-08 12:29:40|1665|1665|1665.2|1664.8|1665.2|1665|1665|1664.8|1412
1617884990000|2021-04-08 12:29:50|1665|1665|1665.4|1665|1665.4|1665.2|1665|1665|3914
1617885000000|2021-04-08 12:30:00|1665.2||1665.4||1665.4||1665.2||588
1617885020000|2021-04-08 12:30:20|1665.2|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|1732
1617885030000|2021-04-08 12:30:30|1665.2||1665.4||1665.4||1665.2||0
1617885050000|2021-04-08 12:30:50|1665.2||1665.2||1665.4||1665.2||1228
1617885060000|2021-04-08 12:31:00|1665.4|1665.2|1665.2|1665|1665.4|1665.2|1665.2|1665|2068
1617885070000|2021-04-08 12:31:10|1665|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.8|3464
1617885080000|2021-04-08 12:31:20|1665.4|1665|1665.4|1665.2|1665.4|1665.2|1665.4|1665|1373
1617885090000|2021-04-08 12:31:30|1665.2|1665|1665.2|1665|1665.4|1665|1665.2|1665|2256
1617885100000|2021-04-08 12:31:40|||||||||3151
1617885110000|2021-04-08 12:31:50|||||||||1809
1617885120000|2021-04-08 12:32:00|1665|1664.8|1664.4|1664|1665|1664.8|1664.4|1664|11635
1617885130000|2021-04-08 12:32:10|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664.4|1664.2|1145
1617885140000|2021-04-08 12:32:20|1664.8|1664.4|1664.6|1664.4|1664.8|1664.6|1664.6|1664.2|1436
1617885150000|2021-04-08 12:32:30|1664.4|1664.2|1664.6|1664.4|1664.6|1664.4|1664.4|1664.2|550
1617885160000|2021-04-08 12:32:40||1664.2||1664.2||1664.2||1664.2|234
1617885170000|2021-04-08 12:32:50|1664.4|1664.4|1664.4|1664.2|1664.6|1664.4|1664.4|1664|1188
1617885180000|2021-04-08 12:33:00|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|7644
1617885190000|2021-04-08 12:33:10|1664|1663.8|1664.4|1664.2|1664.4|1664.2|1664|1663.8|5162
1617885200000|2021-04-08 12:33:20|1664.6|1664.4|1664.2|1664|1664.6|1664.4|1664.2|1664|2374
1617885210000|2021-04-08 12:33:30|1664|1663.8|1664|1663.8|1664.2|1663.8|1664|1663.8|2713
1617885220000|2021-04-08 12:33:40|1664.2|1663.6|1663.6|1663.2|1664.2|1663.6|1663.6|1663.2|2521
1617885230000|2021-04-08 12:33:50|1663.8|1663.4|1662.8|1662.6|1663.8|1663.4|1662.8|1662.6|23864
1617885240000|2021-04-08 12:34:00|1663|1662.8|1663.4|1663.2|1663.4|1663.2|1663|1662.6|5027
1617885250000|2021-04-08 12:34:10|1663.6|1663|1663.8|1663.6|1663.8|1663.6|1663.2|1663|700
1617885270000|2021-04-08 12:34:30|1663.6|1663.4|1663.6|1663.4|1664|1663.8|1663.6|1663.4|8456
1617885280000|2021-04-08 12:34:40|1663.4|1663.2|1663.2|1663|1663.4|1663.2|1663.2|1663|616
1617885290000|2021-04-08 12:34:50|1663.4|1663.2|1663.6|1663.4|1663.8|1663.6|1663.2|1663|34990
1617885300000|2021-04-08 12:35:00|1663.8|1663.6|1663.6|1663.4|1663.8|1663.6|1663.6|1663.4|1000
1617885330000|2021-04-08 12:35:30|1663.4|1663.2|1663.8|1663.4|1663.8|1663.6|1663.4|1663|15023
1617885340000|2021-04-08 12:35:40|1663.6|1663.6|1664|1663.8|1664|1663.8|1663.6|1663.6|1417
1617885350000|2021-04-08 12:35:50|1664.2|1664|1664.6|1664.4|1664.6|1664.4|1664|1663.8|5948
1617885370000|2021-04-08 12:36:10|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|638
1617885380000|2021-04-08 12:36:20|1664.6|1664.4|1664.4|1664.2|1664.6|1664.4|1664.4|1664.2|1975
1617885390000|2021-04-08 12:36:30|||||||||208
1617885400000|2021-04-08 12:36:40|1664.2|1664|1664.4|1664|1664.4|1664|1664.2|1664|816
1617885410000|2021-04-08 12:36:50|1664.6|1664.2|1664.8|1664.6|1664.8|1664.6|1664.6|1664.2|2432
1617885420000|2021-04-08 12:37:00|1665|1664.4|1665.2|1665|1665.2|1665|1665|1664.4|1547
1617885430000|2021-04-08 12:37:10|1665.4|1664.8|1665.2|1665|1665.4|1665.2|1665.2|1664.8|3284
1617885440000|2021-04-08 12:37:20||1664.8||1665||1665||1664.8|200
1617885450000|2021-04-08 12:37:30|1665|1664.8|1665.6|1665.2|1665.6|1665.2|1665|1664.8|1249
1617885460000|2021-04-08 12:37:40|1665.4|1665|1665|1664.8|1665.4|1665|1665|1664.8|1377
1617885470000|2021-04-08 12:37:50|1664.8|1664.6|1664.8|1664.6|1664.8|1664.6|1664.8|1664.4|1196
1617885480000|2021-04-08 12:38:00|1664.6|1664.4|1664.6|1664.2|1664.6|1664.6|1664.4|1664.2|1262
1617885490000|2021-04-08 12:38:10|1664.4|1664.4|1664.4|1664.2|1664.6|1664.4|1664.4|1664.2|894
1617885500000|2021-04-08 12:38:20|1664.6|1664.4|1664.6|1664.4|1664.6|1664.4|1664.4|1664.2|561
1617885510000|2021-04-08 12:38:30|1664.4|1664.2|1664.4|1664|1664.4|1664.2|1664.4|1664|2390
1617885520000|2021-04-08 12:38:40|1664.2|1663.8|1664|1663.8|1664.2|1663.8|1664|1663.8|1298
1617885530000|2021-04-08 12:38:50|||||||||1544
1617885540000|2021-04-08 12:39:00|1663.8|1663.6|1664|1663.8|1664|1663.8|1663.8|1663.6|4513
1617885550000|2021-04-08 12:39:10|1664.2|1663.6|1663.8|1663.6|1664.2|1663.6|1663.8|1663.6|2752
1617885560000|2021-04-08 12:39:20|1664|1663.8|1663.8|1663.6|1664|1663.8|1663.8|1663.6|0
1617885570000|2021-04-08 12:39:30||1663.4||1663.6||1663.6||1663.4|325
1617885580000|2021-04-08 12:39:40|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1122
1617885590000|2021-04-08 12:39:50|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|1663.8|1663.6|561
1617885600000|2021-04-08 12:40:00|1663.6|1663.4|1664|1663.8|1664|1663.8|1663.6|1663.4|4690
1617885610000|2021-04-08 12:40:10||1663.6||1663.8||1663.8||1663.6|402
1617885620000|2021-04-08 12:40:20|1663.8|1663.6|1663.8|1663.6|1663.8|1663.8|1663.8|1663.6|1010
1617885640000|2021-04-08 12:40:40|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|975
1617885650000|2021-04-08 12:40:50|1663.8|1663.6|1663.8|1663.6|1664|1663.8|1663.8|1663.6|1766
1617885660000|2021-04-08 12:41:00|1663.6|1663.4|1663.6|1663.2|1663.6|1663.4|1663.4|1663.2|120
1617885670000|2021-04-08 12:41:10|1663.8|1663.4|1663.8|1663.6|1664|1663.6|1663.8|1663.4|2297
1617885680000|2021-04-08 12:41:20|1664|1663.8|1664.2|1663.8|1664.4|1664.2|1663.8|1663.8|11875
1617885690000|2021-04-08 12:41:30|1664|1663.6|1664|1663.8|1664.2|1663.8|1663.8|1663.4|1395
1617885700000|2021-04-08 12:41:40||1663.6||1663.6||1663.6||1663.6|0
1617885710000|2021-04-08 12:41:50|1663.8||1664||1664||1663.8||0
1617885720000|2021-04-08 12:42:00|1663.8|1663.4|1663.6|1663.2|1664|1663.4|1663.6|1663.2|1510
1617885730000|2021-04-08 12:42:10|1663.4||1663.6||1663.6||1663.4||0
1617885750000|2021-04-08 12:42:30|1663.4|1663.4|1663.6|1663.2|1663.8|1663.4|1663.4|1663.2|538
1617885760000|2021-04-08 12:42:40|1663.4||1663.4||1663.6||1663.4||0
1617885770000|2021-04-08 12:42:50|1663.2|1663|1663|1662.8|1663.2|1663|1663|1662.8|1892
1617885780000|2021-04-08 12:43:00|1662.8|1662.6|1662.8|1662.6|1662.8|1662.6|1662.8|1662.6|0
1617885790000|2021-04-08 12:43:10|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.6|1662.2|160
1617885800000|2021-04-08 12:43:20|1662.4|1662.2|1662.6|1662.2|1662.6|1662.2|1662.2|1662|2033
1617885810000|2021-04-08 12:43:30|1662.4|1662|1662.6|1662.4|1662.6|1662.4|1662.2|1662|4873
1617885820000|2021-04-08 12:43:40|1662.4|1662.2|1662.4|1662.2|1662.6|1662.2|1662.4|1662.2|1069
1617885830000|2021-04-08 12:43:50|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|3118
1617885840000|2021-04-08 12:44:00|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|0
1617885850000|2021-04-08 12:44:10|||||||||220
1617885860000|2021-04-08 12:44:20|1662.2|1662|1661.8|1661.6|1662.2|1662|1661.8|1661.4|9520
1617885870000|2021-04-08 12:44:30||1661.4||1661.6||1661.6||1661.4|2219
1617885880000|2021-04-08 12:44:40|||||||||350
1617885890000|2021-04-08 12:44:50||1661.4||1661.4||1661.4||1661.4|1659
1617885900000|2021-04-08 12:45:00|1661.6|1661.6|1661.6|1661.4|1661.8|1661.6|1661.6|1661.4|350
1617885910000|2021-04-08 12:45:10|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|3786
1617885920000|2021-04-08 12:45:20|1662.2|1662|1662.2|1662|1662.4|1662|1662.2|1662|2659
1617885930000|2021-04-08 12:45:30|1662.4|1662.2|1662.4|1662.2|1662.6|1662.4|1662.4|1662.2|1858
1617885940000|2021-04-08 12:45:40|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|275
1617885950000|2021-04-08 12:45:50||1661.8||1662||1662||1661.8|112
1617885970000|2021-04-08 12:46:10|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.4|1662|1580
1617885990000|2021-04-08 12:46:30|1662.2|1661.8|1662.2|1662|1662.2|1662|1662|1661.8|4403
1617886000000|2021-04-08 12:46:40|1662.4||1662.4||1662.4||1662.4||0
1617886010000|2021-04-08 12:46:50|1662.2||1662.2||1662.2||1662.2||793
1617886020000|2021-04-08 12:47:00|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.4|3719
1617886030000|2021-04-08 12:47:10|1662|1661.8|1662.2|1662|1662.4|1662.2|1662|1661.8|3437
1617886040000|2021-04-08 12:47:20|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|25
1617886050000|2021-04-08 12:47:30|1662.2|1662|1663.2|1662.8|1663.2|1662.8|1662.2|1662|929
1617886060000|2021-04-08 12:47:40|1663|1663|1663.2|1663|1663.2|1663|1663|1663|0
1617886070000|2021-04-08 12:47:50|1663|1662.8|1662.8|1662.6|1663|1663|1662.8|1662.6|1601
1617886080000|2021-04-08 12:48:00|1663|1662.4|1662.8|1662.4|1663|1662.6|1662.6|1662.4|1202
1617886090000|2021-04-08 12:48:10|1663|1662.6|1663|1662.8|1663|1662.8|1663|1662.6|348
1617886110000|2021-04-08 12:48:30|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|711
1617886120000|2021-04-08 12:48:40|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|765
1617886130000|2021-04-08 12:48:50|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662.6|1662.2|1642
1617886140000|2021-04-08 12:49:00|1662.4|1662.4|1662.6|1662.2|1662.6|1662.4|1662.4|1662.2|817
1617886150000|2021-04-08 12:49:10|1662.4|1662.4|1662.6|1662.4|1662.6|1662.4|1662.4|1662.4|474
1617886160000|2021-04-08 12:49:20|1662.4|1662.2|1662.4|1662.2|1662.6|1662.2|1662.2|1662|2578
1617886170000|2021-04-08 12:49:30|1662.6|1662|1662.2|1662|1662.6|1662|1662.2|1662|179
1617886180000|2021-04-08 12:49:40|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.4|1662|0
1617886190000|2021-04-08 12:49:50|1662.6|1662.2|1662.4|1662|1662.6|1662.2|1662.4|1662|294
1617886200000|2021-04-08 12:50:00|1662.2|1662.2|1662.4|1662.2|1662.4|1662.2|1662.2|1662|1325
1617886210000|2021-04-08 12:50:10||1662||1662.2||1662.2||1662|263
1617886220000|2021-04-08 12:50:20|||||||||2000
1617886230000|2021-04-08 12:50:30|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.6|1662.2|1287
1617886240000|2021-04-08 12:50:40||1662.2||1662.4||1662.4||1662.2|1100
1617886250000|2021-04-08 12:50:50|1662.4|1662.2|1662.2|1662|1662.4|1662.2|1662.2|1662|1248
1617886260000|2021-04-08 12:51:00|1662|1661.8|1662|1661.6|1662|1661.8|1661.8|1661.6|5321
1617886270000|2021-04-08 12:51:10||1661.8||1661.6||1661.8||1661.6|2206
1617886280000|2021-04-08 12:51:20|1661.8|1661.8|1661.8|1661.6|1661.8|1661.8|1661.8|1661.6|515
1617886290000|2021-04-08 12:51:30|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|930
1617886300000|2021-04-08 12:51:40|1662|1661.8|1662|1661.8|1662|1661.8|1661.8|1661.6|1721
1617886310000|2021-04-08 12:51:50|1661.8|1661.6|1661.8|1661.6|1661.8|1661.8|1661.8|1661.6|300
1617886320000|2021-04-08 12:52:00|1661.6|1661.4|1661.2|1661|1661.8|1661.6|1661|1660.8|34451
1617886330000|2021-04-08 12:52:10|1661.4|1661.2|1661.4|1661|1661.6|1661.2|1661|1660.8|7579
1617886340000|2021-04-08 12:52:20|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661|1660.8|5085
1617886350000|2021-04-08 12:52:30|1661|1661|1661.2|1661|1661.4|1661|1661|1660.8|2770
1617886360000|2021-04-08 12:52:40|1661|1660.8|1661|1660.8|1661|1661|1661|1660.8|0
1617886370000|2021-04-08 12:52:50|||||||||1000
1617886380000|2021-04-08 12:53:00|1660.8|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.6|553
1617886390000|2021-04-08 12:53:10||1660.8||1660.6||1660.8||1660.6|0
1617886400000|2021-04-08 12:53:20|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1660.8|1660.6|4667
1617886410000|2021-04-08 12:53:30|1660.8|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|854
1617886420000|2021-04-08 12:53:40|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|9
1617886440000|2021-04-08 12:54:00|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|1919
1617886450000|2021-04-08 12:54:10|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|206
1617886460000|2021-04-08 12:54:20|||||||||460
1617886470000|2021-04-08 12:54:30|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|1287
1617886490000|2021-04-08 12:54:50|1660.2|1660|1660.2|1659.8|1660.2|1660|1659.6|1659.4|71191
1617886500000|2021-04-08 12:55:00|1660||1660.2||1660.2||1660||200
1617886510000|2021-04-08 12:55:10|1660||1660||1660||1660||0
1617886520000|2021-04-08 12:55:20|1659.8|1659.6|1659.8|1659.6|1660|1659.6|1659.8|1659.6|262
1617886540000|2021-04-08 12:55:40|1659.6|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.4|530
1617886550000|2021-04-08 12:55:50|1659.4|1659.2|1659.6|1659.4|1659.6|1659.4|1659.4|1659.2|2780
1617886560000|2021-04-08 12:56:00|1659.4|1659.2|1659.4|1659.2|1659.6|1659.2|1659.4|1659.2|922
1617886570000|2021-04-08 12:56:10|||||||||20
1617886580000|2021-04-08 12:56:20|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.4|1659.2|3976
1617886590000|2021-04-08 12:56:30|1659.8|1659.6|1660|1659.8|1660.2|1660|1659.8|1659.6|10219
1617886610000|2021-04-08 12:56:50|1660.2|1660|1660.2|1660|1660.2|1660|1660|1659.8|736
1617886620000|2021-04-08 12:57:00|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.8|0
1617886630000|2021-04-08 12:57:10|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1659.8|0
1617886640000|2021-04-08 12:57:20|1660.4|1660.2|1660.2|1660|1660.4|1660.2|1660.2|1660|1917
1617886650000|2021-04-08 12:57:30|1660.4|1660.2|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|1461
1617886660000|2021-04-08 12:57:40|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|4391
1617886670000|2021-04-08 12:57:50|1660.2|1660|1660|1659.8|1660.2|1660|1660|1659.8|4849
1617886680000|2021-04-08 12:58:00|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|1018
1617886700000|2021-04-08 12:58:20|1660.4|1660.2|1660.4|1660.2|1660.4|1660.2|1660.2|1660|1020
1617886710000|2021-04-08 12:58:30|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1877
1617886740000|2021-04-08 12:59:00|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|1377
1617886750000|2021-04-08 12:59:10|1660.8|1660.2|1660.6|1660.4|1660.8|1660.6|1660.6|1660.2|1430
1617886760000|2021-04-08 12:59:20|1660.8|1660.6|1661|1660.8|1661|1660.8|1660.8|1660.6|1781
1617886770000|2021-04-08 12:59:30|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|1359
1617886780000|2021-04-08 12:59:40|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.2|1661|1033
1617886790000|2021-04-08 12:59:50|1661.2|1660.8|1661|1660.8|1661.2|1661|1661|1660.8|4209
1617886800000|2021-04-08 13:00:00|1661.2|1661|1661.2|1661|1661.2|1661|1661|1661|332
1617886810000|2021-04-08 13:00:10|1661|1660.8|1661|1660.8|1661.2|1661|1661|1660.8|1108
1617886820000|2021-04-08 13:00:20|||||||||350
1617886830000|2021-04-08 13:00:30|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|1660.8|1660.6|590
1617886840000|2021-04-08 13:00:40|1660.6|1660.4|1660|1659.8|1660.6|1660.4|1660|1659.8|5028
1617886850000|2021-04-08 13:00:50|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.4|370
1617886860000|2021-04-08 13:01:00|1659.6|1659.4|1658.8|1658.4|1659.6|1659.4|1658.6|1658.4|4840
1617886870000|2021-04-08 13:01:10|1659|1658.6|1659.2|1658.8|1659.2|1659|1659|1658.6|7841
1617886880000|2021-04-08 13:01:20|1659||1659||1659||1659||0
1617886890000|2021-04-08 13:01:30|1659.2|1659|1659.4|1659|1659.4|1659.2|1659.2|1659|4345
1617886900000|2021-04-08 13:01:40|1659.2|1658.8|1659|1658.6|1659.2|1658.8|1658.8|1658.4|1275
1617886910000|2021-04-08 13:01:50|1658.8||1658.8||1658.8||1658.8||0
1617886920000|2021-04-08 13:02:00|1658.6|1658.4|1659.2|1658.8|1659.2|1658.8|1658.6|1658.4|1308
1617886930000|2021-04-08 13:02:10|1659|1658.6|1658.8|1658.6|1659|1658.8|1658.8|1658.6|9229
1617886940000|2021-04-08 13:02:20|1659|1658.8|1659|1658.8|1659|1658.8|1658.8|1658.6|1220
1617886950000|2021-04-08 13:02:30|1658.8|1658.6|1658.6|1658.4|1658.8|1658.6|1658.6|1658.4|5864
1617886960000|2021-04-08 13:02:40|1658.8|1658.2|1658.8|1658.4|1658.8|1658.6|1658.8|1658.2|1957
1617886970000|2021-04-08 13:02:50|||||||||500
1617886980000|2021-04-08 13:03:00|1658.6|1658.2|1658.8|1658.4|1658.8|1658.6|1658.4|1658.2|1555
1617886990000|2021-04-08 13:03:10|1658.6|1658.2|1658.6|1658.2|1658.6|1658.4|1658.6|1658.2|0
1617887000000|2021-04-08 13:03:20|1658.8|1658.4|1659.6|1659.4|1660|1659.6|1658.8|1658.2|3316
1617887010000|2021-04-08 13:03:30|1659.4|1659.2|1659.8|1659.4|1659.8|1659.4|1659.4|1659.2|1610
1617887020000|2021-04-08 13:03:40|1660|1659.6|1660|1659.6|1660|1659.8|1660|1659.6|943
1617887030000|2021-04-08 13:03:50||1659.8||1659.8||1659.8||1659.8|0
1617887040000|2021-04-08 13:04:00|1660.2|1660|1660.2|1660|1660.4|1660.2|1660|1659.8|8515
1617887050000|2021-04-08 13:04:10|1660|1659.8|1660.2|1659.8|1660.2|1659.8|1660|1659.8|1224
1617887060000|2021-04-08 13:04:20||1660||1659.8||1660||1659.8|430
1617887070000|2021-04-08 13:04:30|1660.4|1660|1661|1660.8|1661.2|1660.8|1660.4|1660|4048
1617887080000|2021-04-08 13:04:40|1660.8|1660.6|1660.4|1660.2|1660.8|1660.6|1660.4|1660.2|1950
1617887100000|2021-04-08 13:05:00|1660.2|1660|1660.4|1660.2|1660.6|1660.2|1660.2|1660|1467
1617887110000|2021-04-08 13:05:10|1660.2|1660|1660.2|1660|1660.4|1660.2|1660.2|1660|282
1617887120000|2021-04-08 13:05:20|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|2
1617887130000|2021-04-08 13:05:30|1660.2|1660.2|1660.4|1660.2|1660.4|1660.2|1660.2|1660.2|787
1617887140000|2021-04-08 13:05:40|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|225
1617887150000|2021-04-08 13:05:50|1660.4|1660.2|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|9
1617887160000|2021-04-08 13:06:00|1660.4|1660.4|1660.2|1660|1660.6|1660.4|1660.2|1660|1397
1617887170000|2021-04-08 13:06:10|||||||||1162
1617887180000|2021-04-08 13:06:20|1660.4|1660.2|1660.4|1660|1660.6|1660.4|1660.4|1660|2444
1617887190000|2021-04-08 13:06:30|1660.6|1660.2|1660.6|1660.2|1660.6|1660.4|1660.6|1660.2|1004
1617887210000|2021-04-08 13:06:50|1660.4||1660.6||1660.6||1660.4||0
1617887220000|2021-04-08 13:07:00|1660.4||1660.6||1660.6||1660.4||950
1617887230000|2021-04-08 13:07:10|||||||||400
1617887240000|2021-04-08 13:07:20|1660.4|1660.4|1660.6|1660.2|1660.6|1660.4|1660.4|1660.2|2294
1617887250000|2021-04-08 13:07:30|1660.4|1660.4|1660.8|1660.6|1660.8|1660.6|1660.4|1660.2|2237
1617887260000|2021-04-08 13:07:40|1660.6|1660.4|1660.2|1660|1660.6|1660.4|1660.2|1660|2858
1617887270000|2021-04-08 13:07:50|||||||||381
1617887280000|2021-04-08 13:08:00|1660|1659.8|1660.2|1659.8|1660.2|1659.8|1660|1659.8|0
1617887290000|2021-04-08 13:08:10||1660||1659.8||1660||1659.8|626
1617887300000|2021-04-08 13:08:20|1660.4|1660|1660.2|1660|1660.4|1660|1660.2|1660|2417
1617887310000|2021-04-08 13:08:30|1660.4||1660.2||1660.4||1660.2||0
1617887320000|2021-04-08 13:08:40|1660|1659.8|1660|1659.6|1660|1659.8|1660|1659.6|2066
1617887330000|2021-04-08 13:08:50|1659.8|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.4|1583
1617887340000|2021-04-08 13:09:00||1659.2||1659.2||1659.4||1659.2|302
1617887350000|2021-04-08 13:09:10|1659.4|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659|3685
1617887360000|2021-04-08 13:09:20|1659.2|1659|1659.4|1659|1659.4|1659|1659.2|1659|435
1617887370000|2021-04-08 13:09:30||1659.2||1659.2||1659.2||1659|0
1617887380000|2021-04-08 13:09:40|1659.2|1659|1659.4|1659|1659.4|1659|1659|1658.8|5361
1617887390000|2021-04-08 13:09:50|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.8|500
1617887400000|2021-04-08 13:10:00|1659.2|1659.2|1658.8|1658.4|1659.2|1659.2|1658.6|1658.4|541
1617887410000|2021-04-08 13:10:10|1659.2|1658.6|1659|1658.6|1659.2|1658.8|1658.8|1658.4|8453
1617887420000|2021-04-08 13:10:20||1658.8||1658.8||1658.8||1658.6|0
1617887430000|2021-04-08 13:10:30|1658.8|1658.6|1659|1658.8|1659|1658.8|1658.6|1658.4|3563
1617887440000|2021-04-08 13:10:40|1658.8|1658.6|1658.2|1658|1658.8|1658.8|1658|1657.8|14065
1617887450000|2021-04-08 13:10:50|1658.4|1658.2|1658.6|1658.4|1658.6|1658.4|1658.4|1658.2|2409
1617887460000|2021-04-08 13:11:00|1658.8|1658.6|1658.6|1658.2|1659|1658.8|1658.6|1658.2|4718
1617887470000|2021-04-08 13:11:10||1658.4||1658.4||1658.4||1658.4|0
1617887480000|2021-04-08 13:11:20|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1555
1617887490000|2021-04-08 13:11:30|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|907
1617887500000|2021-04-08 13:11:40|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.4|835
1617887510000|2021-04-08 13:11:50|1659|1658.8|1659.4|1659|1659.4|1659|1658.8|1658.6|2183
1617887520000|2021-04-08 13:12:00|1659.2|1658.8|1659.4|1659|1659.4|1659|1658.8|1658.6|3021
1617887530000|2021-04-08 13:12:10|1659.6|1659.2|1659.8|1659.6|1659.8|1659.6|1659.6|1659.2|2294
1617887540000|2021-04-08 13:12:20|1660|1659.8|1659.8|1659.6|1660.2|1660|1659.8|1659.4|6587
1617887550000|2021-04-08 13:12:30|1660|1659.4|1659.6|1659.2|1660|1659.6|1659.6|1659.2|1
1617887560000|2021-04-08 13:12:40|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|0
1617887570000|2021-04-08 13:12:50||1659.4||1659.4||1659.4||1659.4|812
1617887580000|2021-04-08 13:13:00|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|261
1617887590000|2021-04-08 13:13:10|1659.6|1659.4|1659.8|1659.6|1659.8|1659.6|1659.6|1659.2|2089
1617887600000|2021-04-08 13:13:20|1660|1659.8|1659.6|1659.2|1660|1659.8|1659.4|1659.2|2086
1617887610000|2021-04-08 13:13:30|1659.4|1659.4|1659.4|1659.2|1659.8|1659.6|1659.4|1659.2|4058
1617887620000|2021-04-08 13:13:40|1659.2|1659|1659.4|1659.2|1659.6|1659.4|1659.2|1659|5738
1617887640000|2021-04-08 13:14:00|1659.6|1659.4|1659.8|1659.6|1659.8|1659.6|1659.4|1659.4|1647
1617887650000|2021-04-08 13:14:10|1659.6|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|612
1617887660000|2021-04-08 13:14:20|1659.6|1659.2|1659.6|1659.2|1659.6|1659.4|1659.4|1659.2|350
1617887670000|2021-04-08 13:14:30|1659.8|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.4|0
1617887680000|2021-04-08 13:14:40|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.4|343
1617887690000|2021-04-08 13:14:50|1660|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|2683
1617887700000|2021-04-08 13:15:00|1659.8|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|0
1617887710000|2021-04-08 13:15:10|1659.8|1659.8|1660|1659.8|1660|1659.8|1659.8|1659.8|0
1617887720000|2021-04-08 13:15:20|1660.2|1660|1660.2|1659.8|1660.4|1660.2|1660.2|1659.8|7835
1617887730000|2021-04-08 13:15:30|1660.4|1660|1660.4|1660.2|1660.4|1660.2|1660.4|1659.8|1078
1617887740000|2021-04-08 13:15:40|1660.6|1660.4|1660.6|1660.4|1660.8|1660.6|1660.6|1660.4|596
1617887750000|2021-04-08 13:15:50|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660|1325
1617887760000|2021-04-08 13:16:00|1660.4|1660.2|1660|1659.6|1660.6|1660.2|1660|1659.6|2150
1617887770000|2021-04-08 13:16:10|1659.8||1659.8||1660||1659.8||285
1617887780000|2021-04-08 13:16:20|1660|1659.4|1660|1659.6|1660|1659.8|1659.8|1659.4|0
1617887790000|2021-04-08 13:16:30|1659.8||1659.8||1659.8||1659.8||0
1617887800000|2021-04-08 13:16:40|1660|1659.8|1660.4|1660.2|1660.4|1660.2|1659.8|1659.6|5375
1617887810000|2021-04-08 13:16:50|1660.6|1660.4|1661|1660.8|1661|1660.8|1660.6|1660.4|3737
1617887820000|2021-04-08 13:17:00|1661.2|1661|1661.2|1661|1661.2|1661|1661|1660.8|1239
1617887830000|2021-04-08 13:17:10|1661|1660.8|1661.4|1661.2|1661.4|1661.2|1661|1660.8|5084
1617887840000|2021-04-08 13:17:20|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|2119
1617887850000|2021-04-08 13:17:30|1661.6|1661.4|1661.4|1661|1661.6|1661.4|1661.4|1661|1500
1617887860000|2021-04-08 13:17:40|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1660.8|1660.6|2622
1617887870000|2021-04-08 13:17:50|1660.8|1660.8|1661|1660.8|1661|1660.8|1660.6|1660.4|4516
1617887880000|2021-04-08 13:18:00|1661.2|1661|1661|1660.8|1661.2|1661|1661|1660.8|6308
1617887890000|2021-04-08 13:18:10|1660.8|1660.6|1661.2|1661|1661.4|1661.2|1660.8|1660.6|9363
1617887900000|2021-04-08 13:18:20|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|1341
1617887910000|2021-04-08 13:18:30|1660.8|1660.6|1660.6|1660.4|1660.8|1660.6|1660.6|1660.4|557
1617887920000|2021-04-08 13:18:40|1660.8||1660.8||1660.8||1660.8||2700
1617887940000|2021-04-08 13:19:00|1660.6|1660.2|1660.4|1660|1660.6|1660.4|1660.2|1660|2758
1617887950000|2021-04-08 13:19:10|1660.2|1659.8|1660.2|1660|1660.2|1660|1659.8|1659.6|4234
1617887960000|2021-04-08 13:19:20|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660|1659.6|11632
1617887970000|2021-04-08 13:19:30|1660.2|1660.2|1660.2|1659.8|1660.2|1660.2|1660|1659.6|414
1617887980000|2021-04-08 13:19:40|1660||1660||1660||1660||25
1617887990000|2021-04-08 13:19:50|||||||||465
1617888000000|2021-04-08 13:20:00|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660.2|1659.8|375
1617888010000|2021-04-08 13:20:10|1660.6|1660.4|1660.4|1660|1660.6|1660.4|1660.2|1660|2628
1617888020000|2021-04-08 13:20:20|1660.2||1660.4||1660.4||1660.2||0
1617888030000|2021-04-08 13:20:30|1660.6|1660.2|1660.2|1660|1660.6|1660.4|1660.2|1660|2283
1617888040000|2021-04-08 13:20:40|1660|1659.8|1660.2|1659.8|1660.2|1660|1660|1659.8|2088
1617888050000|2021-04-08 13:20:50||1660||1660||1660||1659.8|0
1617888060000|2021-04-08 13:21:00|1660|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.6|2023
1617888070000|2021-04-08 13:21:10|1660.2|1659.8|1660.4|1660.2|1660.4|1660.2|1660|1659.8|1975
1617888080000|2021-04-08 13:21:20|1660.2|1660|1660|1659.6|1660.2|1660|1660|1659.6|1036
1617888090000|2021-04-08 13:21:30|1659.8|1659.4|1659.6|1659.2|1659.8|1659.6|1659.6|1659.2|824
1617888100000|2021-04-08 13:21:40||1659.4||1659.4||1659.4||1659.4|0
1617888110000|2021-04-08 13:21:50|1659.4|1659.2|1659.8|1659.6|1659.8|1659.6|1659.4|1659.2|1755
1617888120000|2021-04-08 13:22:00|1659.6|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|1225
1617888130000|2021-04-08 13:22:10|1659.6|1659.6|1659.8|1659.6|1659.8|1659.6|1659.6|1659.4|1409
1617888140000|2021-04-08 13:22:20|1660|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.4|1683
1617888150000|2021-04-08 13:22:30|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.6|1659.4|1436
1617888160000|2021-04-08 13:22:40|1659.8|1659.8|1659.8|1659.6|1659.8|1659.8|1659.8|1659.4|650
1617888170000|2021-04-08 13:22:50|1660|1659.8|1660|1659.8|1660.2|1660|1660|1659.8|3194
1617888180000|2021-04-08 13:23:00|1659.8|1659.6|1659.8|1659.6|1660|1659.6|1659.8|1659.4|1933
1617888190000|2021-04-08 13:23:10|1659.6|1659.4|1659.6|1659.4|1659.8|1659.4|1659.6|1659.4|0
1617888200000|2021-04-08 13:23:20|1659.8|1659.6|1660.2|1659.8|1660.2|1660|1659.8|1659.6|5665
1617888210000|2021-04-08 13:23:30|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.4|1659|2821
1617888220000|2021-04-08 13:23:40|1659.6|1659.6|1659.8|1659.6|1659.8|1659.6|1659.6|1659.4|8374
1617888230000|2021-04-08 13:23:50|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.8|1659.4|4897
1617888240000|2021-04-08 13:24:00|1660|1659.6|1660|1659.8|1660|1659.8|1660|1659.6|454
1617888250000|2021-04-08 13:24:10|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|619
1617888260000|2021-04-08 13:24:20|1659.6|1659.4|1658.8|1658.6|1659.6|1659.4|1658.8|1658.4|34007
1617888270000|2021-04-08 13:24:30|1658.6|1658.4|1657.8|1657.6|1658.6|1658.6|1657.8|1657.6|17254
1617888280000|2021-04-08 13:24:40|1658|1657.8|1658.6|1658.2|1658.6|1658.2|1658|1657.8|1366
1617888290000|2021-04-08 13:24:50|1658.4|1658.4|1658.6|1658.2|1658.6|1658.4|1658.4|1658|2821
1617888300000|2021-04-08 13:25:00|1658.8|1658.4|1658.8|1658.6|1658.8|1658.6|1658.4|1658.2|3049
1617888310000|2021-04-08 13:25:10|1658.6|1658.4|1658.6|1658.4|1658.8|1658.4|1658.2|1658|2817
1617888320000|2021-04-08 13:25:20|1658.4|1658.2|1658.2|1657.8|1658.4|1658.2|1658.2|1657.8|2610
1617888330000|2021-04-08 13:25:30|1658|1658|1658.2|1657.8|1658.2|1658|1658|1657.6|1000
1617888340000|2021-04-08 13:25:40|1658|1657.6|1658|1657.8|1658|1657.8|1658|1657.6|0
1617888350000|2021-04-08 13:25:50|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.6|1657.4|5080
1617888360000|2021-04-08 13:26:00|1657.6||1657.6||1657.8||1657.6||104
1617888370000|2021-04-08 13:26:10|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.4|496
1617888380000|2021-04-08 13:26:20|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.8|1032
1617888390000|2021-04-08 13:26:30|1658.2|1658|1658.2|1657.8|1658.2|1658|1658|1657.8|1563
1617888400000|2021-04-08 13:26:40|1658.4|1658|1658.2|1658|1658.4|1658.2|1658.2|1658|302
1617888410000|2021-04-08 13:26:50|1658.4|1658.2|1658.2|1658|1658.4|1658.2|1658.2|1658|2957
1617888420000|2021-04-08 13:27:00|1658|1657.8|1657.8|1657.6|1658|1658|1657.8|1657.6|1070
1617888430000|2021-04-08 13:27:10|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.8|2900
1617888440000|2021-04-08 13:27:20|1657.8|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.4|809
1617888450000|2021-04-08 13:27:30|||||||||774
1617888460000|2021-04-08 13:27:40|||||||||600
1617888470000|2021-04-08 13:27:50|1657.4|1657.2|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|1672
1617888480000|2021-04-08 13:28:00|1657.8|1657.6|1657.8|1657.6|1658|1657.8|1657.8|1657.6|2494
1617888490000|2021-04-08 13:28:10|1657.6|1657.4|1657.6|1657.2|1657.6|1657.6|1657.4|1657.2|17084
1617888500000|2021-04-08 13:28:20|1657.4|1657.4|1656.8|1656.6|1657.4|1657.4|1656.8|1656.6|15551
1617888510000|2021-04-08 13:28:30|||||||||500
1617888520000|2021-04-08 13:28:40|1657|1656.8|1657.4|1657.2|1657.4|1657.2|1657|1656.8|3965
1617888530000|2021-04-08 13:28:50|1657.6|1657.4|1657.6|1657.2|1657.8|1657.6|1657.6|1657.2|1830
1617888540000|2021-04-08 13:29:00|1657.8|1657.4|1657.8|1657.6|1657.8|1657.6|1657.8|1657.4|360
1617888550000|2021-04-08 13:29:10|1658.2|1657.8|1658.2|1657.8|1658.2|1658|1658.2|1657.8|9754
1617888560000|2021-04-08 13:29:20|1658||1658||1658||1658||140
1617888570000|2021-04-08 13:29:30|1658.2|1658|1658.4|1658|1658.4|1658.2|1658.2|1658|1630
1617888580000|2021-04-08 13:29:40|1658.6|1658.2|1658.6|1658.4|1658.8|1658.4|1658.4|1658.2|2712
1617888590000|2021-04-08 13:29:50|1658.8|1658.2|1657.6|1657.4|1658.8|1658.4|1657.6|1657.4|9428
1617888600000|2021-04-08 13:30:00|1657.4|1657.2|1653.6|1653.4|1657.4|1657.2|1652.8|1652.6|138544
1617888610000|2021-04-08 13:30:10|1653.8|1653.6|1654.8|1654.6|1655|1654.8|1653.8|1653.6|6208
1617888620000|2021-04-08 13:30:20|1655|1654.4|1654.4|1654|1655.4|1655.2|1654.2|1653.8|36664
1617888630000|2021-04-08 13:30:30|1654.2|1654.2|1654.8|1654.4|1654.8|1654.6|1654.2|1654|2001
1617888640000|2021-04-08 13:30:40|1654.6|1654.2|1653.8|1653.4|1654.6|1654.2|1653.6|1653.4|2083
1617888650000|2021-04-08 13:30:50|1653.6|1653.6|1654.4|1654|1654.4|1654|1653.6|1653.4|6803
1617888660000|2021-04-08 13:31:00|1654.2|1653.8|1653|1652.8|1654.2|1654|1652.8|1652.4|5948
1617888670000|2021-04-08 13:31:10|1652.8|1652.6|1652.8|1652.4|1653.6|1653.4|1652.6|1652.4|11345
1617888680000|2021-04-08 13:31:20|1652.6|1652.6|1652.4|1652.2|1652.8|1652.6|1652.4|1652.2|11355
1617888690000|2021-04-08 13:31:30|1652.2|1651.8|1652.2|1651.8|1652.2|1652|1651.4|1651|38763
1617888700000|2021-04-08 13:31:40|1652|1651.6|1651.8|1651.4|1652.2|1652|1651.8|1651.4|3131
1617888710000|2021-04-08 13:31:50|1651.6|1651.6|1651.4|1651.2|1651.8|1651.6|1651.4|1651.2|4053
1617888720000|2021-04-08 13:32:00|1651.6|1651.4|1650.8|1650.4|1652|1651.8|1650.4|1650.2|67512
1617888730000|2021-04-08 13:32:10|1651|1650.6|1651.2|1651|1651.4|1651.2|1650.8|1650.6|8754
1617888740000|2021-04-08 13:32:20|1651|1650.8|1648|1647.6|1651.2|1650.8|1647.8|1647.6|235781
1617888750000|2021-04-08 13:32:30|1647.8|1647.8|1648.6|1648|1649.4|1649|1647.8|1647.6|13160
1617888760000|2021-04-08 13:32:40|1648.4|1648.2|1647.6|1647.2|1648.6|1648.2|1647.6|1647.2|3717
1617888770000|2021-04-08 13:32:50|1647.4|1647|1646|1645.6|1647.4|1647|1645.2|1645|62566
1617888780000|2021-04-08 13:33:00|1646.2|1645.8|1645|1644.6|1646.2|1645.8|1644.8|1644.6|26086
1617888790000|2021-04-08 13:33:10|1645.2|1644.8|1645.8|1645.4|1645.8|1645.6|1644.8|1644.6|7186
1617888800000|2021-04-08 13:33:20|1645.6|1645.6|1645.4|1645.2|1645.8|1645.6|1645.4|1645.2|3109
1617888810000|2021-04-08 13:33:30|1645.2|1645|1644.6|1644.4|1645.4|1645|1643.6|1643.4|19140
1617888820000|2021-04-08 13:33:40|1644.8|1644.6|1645|1644.8|1645.4|1645.2|1644.2|1644|9930
1617888830000|2021-04-08 13:33:50|1644.8|1644.6|1644|1643.8|1645.2|1644.8|1643.8|1643.6|8688
1617888840000|2021-04-08 13:34:00|1643.8|1643.6|1643.8|1643.6|1645|1644.8|1643.4|1643.2|19554
1617888850000|2021-04-08 13:34:10|1644|1643.8|1644.2|1643.8|1644.8|1644.4|1643.8|1643.6|9233
1617888860000|2021-04-08 13:34:20|1644|1644|1644.4|1644|1644.8|1644.4|1644|1644|6279
1617888870000|2021-04-08 13:34:30|1644.2|1644.2|1645|1644.6|1645|1644.8|1644.2|1644|8642
1617888880000|2021-04-08 13:34:40|1644.8|1644.8|1644.6|1644.2|1645.2|1644.8|1644.6|1644.2|21682
1617888890000|2021-04-08 13:34:50|1644.4|1644|1643.2|1643|1644.4|1644|1643|1642.8|22366
1617888900000|2021-04-08 13:35:00|1643.4|1642.8|1642.2|1642|1643.4|1643|1642.2|1642|15995
1617888910000|2021-04-08 13:35:10|1642.6|1642.2|1642.8|1642.6|1643.4|1643.2|1641.4|1641.2|89278
1617888920000|2021-04-08 13:35:20|1642.6|1642.4|1643.8|1643.4|1643.8|1643.6|1642.6|1642.4|6615
1617888930000|2021-04-08 13:35:30|1644|1643.6|1643.4|1643.2|1644|1643.8|1643.4|1643.2|7423
1617888940000|2021-04-08 13:35:40|1643.2|1643|1643.6|1643.4|1644|1643.6|1643.2|1643|11537
1617888950000|2021-04-08 13:35:50|1643.4|1643.2|1643|1642.4|1643.6|1643.4|1642.8|1642.4|2652
1617888960000|2021-04-08 13:36:00|1642.8|1642.6|1643.2|1642.8|1643.4|1643|1642.6|1642.4|2739
1617888970000|2021-04-08 13:36:10|1643.4|1643|1643.6|1643.2|1644|1643.6|1643|1642.6|19319
1617888980000|2021-04-08 13:36:20|1643.8|1643.4|1643.6|1643.4|1644.2|1643.8|1643.2|1643|8547
1617888990000|2021-04-08 13:36:30|1643.8|1643.6|1644.8|1644.4|1645.2|1645|1643.6|1643.4|63162
1617889000000|2021-04-08 13:36:40|1644.6|1644.6|1645.2|1644.8|1645.2|1645|1644.2|1644|16668
1617889010000|2021-04-08 13:36:50|1645.4|1645|1644.6|1644.2|1645.4|1645|1643.6|1643.4|21150
1617889020000|2021-04-08 13:37:00|1644.8|1644.4|1642.2|1642|1644.8|1644.6|1642.2|1642|24273
1617889030000|2021-04-08 13:37:10|1642|1641.8|1641.4|1641|1642|1641.8|1639.8|1639.6|52585
1617889040000|2021-04-08 13:37:20|1641.2|1640.8|1641.4|1641.2|1642|1641.6|1641|1640.8|8164
1617889050000|2021-04-08 13:37:30|1641.2|1641|1641|1640.8|1641.6|1641.2|1641|1640.8|12582
1617889060000|2021-04-08 13:37:40|1640.8|1640.6|1640.4|1640|1641.4|1641|1640.2|1640|12632
1617889070000|2021-04-08 13:37:50|1640.6|1640.2|1640|1639.8|1641|1640.8|1639.8|1639.6|10750
1617889080000|2021-04-08 13:38:00|1640.2|1639.6|1640.2|1639.8|1640.6|1640.4|1640|1639.6|11340
1617889090000|2021-04-08 13:38:10|1640.4|1640|1640|1639.6|1640.4|1640.2|1639.2|1638.8|35302
1617889100000|2021-04-08 13:38:20|1640.2|1639.8|1640.6|1640.2|1640.6|1640.4|1640|1639.6|5598
1617889110000|2021-04-08 13:38:30|1640.4|1640.4|1639.8|1639.6|1641|1640.8|1639.8|1639.6|7321
1617889120000|2021-04-08 13:38:40|1640|1639.8|1641.4|1640.8|1641.4|1641.2|1640|1639.6|30422
1617889130000|2021-04-08 13:38:50|1641.2|1640.6|1640.6|1640.4|1641.6|1641.4|1640.4|1640|13619
1617889140000|2021-04-08 13:39:00|1640.4|1640.2|1640.8|1640.2|1640.8|1640.6|1640.2|1639.8|14508
1617889150000|2021-04-08 13:39:10|1640.6|1640.4|1639.8|1639.4|1640.8|1640.4|1639.6|1639.4|2757
1617889160000|2021-04-08 13:39:20|1639.6|1639.2|1640|1639.6|1640.2|1640|1639.6|1639.2|4685
1617889170000|2021-04-08 13:39:30|1639.8|1639.8|1639.4|1638.8|1640.6|1640.4|1639|1638.6|68343
1617889180000|2021-04-08 13:39:40|1639.2|1639|1638.6|1638.2|1639.4|1639.2|1638.4|1638|8397
1617889190000|2021-04-08 13:39:50|1639|1638.4|1639|1638.6|1639.6|1639|1638.6|1638.4|4988
1617889200000|2021-04-08 13:40:00|1638.8|1638.4|1637.4|1637|1638.8|1638.6|1637.4|1637|10925
1617889210000|2021-04-08 13:40:10|1637.2|1637.2|1637.4|1637.2|1638.2|1637.8|1637|1636.8|56895
1617889220000|2021-04-08 13:40:20|1637.6|1637.4|1638|1637.6|1638.6|1638.2|1637.4|1637|7820
1617889230000|2021-04-08 13:40:30|1637.8|1637.4|1636.6|1636.2|1637.8|1637.6|1636.4|1636.2|7323
1617889240000|2021-04-08 13:40:40|1636.8|1636.4|1636.6|1636.2|1636.8|1636.6|1636.2|1635.8|13292
1617889250000|2021-04-08 13:40:50|1636.4|1636|1636.8|1636.4|1637|1636.8|1636|1635.8|29624
1617889260000|2021-04-08 13:41:00|1636.6|1636.2|1637.4|1637|1637.4|1637|1635.8|1635.4|19001
1617889270000|2021-04-08 13:41:10|1637.2|1636.8|1636.8|1636.6|1637.4|1637|1636.6|1636.4|8852
1617889280000|2021-04-08 13:41:20|1637|1636.8|1638.2|1638|1638.2|1638|1636.8|1636.6|15015
1617889290000|2021-04-08 13:41:30|1638.4|1638.2|1638.2|1638|1639.2|1638.8|1638.2|1637.8|35258
1617889300000|2021-04-08 13:41:40|1638.4|1638.2|1638.8|1638.4|1639|1638.6|1638.4|1638|3197
1617889310000|2021-04-08 13:41:50|1638.6|1638.2|1639|1638.4|1639|1638.6|1638.4|1638.2|2176
1617889320000|2021-04-08 13:42:00|1639.2|1638.6|1638.2|1637.8|1639.2|1638.6|1638|1637.6|59504
1617889330000|2021-04-08 13:42:10|1638|1637.6|1638.6|1638.2|1638.6|1638.4|1637.6|1637.2|13204
1617889340000|2021-04-08 13:42:20|1638.4|1638|1638|1637.6|1638.4|1638|1637.6|1637.2|15308
1617889350000|2021-04-08 13:42:30|1638.2|1637.8|1638.2|1637.8|1638.4|1638.2|1638|1637.8|34776
1617889360000|2021-04-08 13:42:40|1638|1638|1637.4|1637.2|1638|1638|1637.2|1637|12507
1617889370000|2021-04-08 13:42:50|1637.2|1637|1636.8|1636.4|1637.4|1637|1636.6|1636.2|10394
1617889380000|2021-04-08 13:43:00|1636.6|1636.2|1635.6|1635.4|1636.8|1636.4|1635.6|1635.2|12571
1617889390000|2021-04-08 13:43:10|1635.4|1635.2|1633|1632.6|1636.2|1636|1632.2|1632|75679
1617889400000|2021-04-08 13:43:20|1633.2|1632.8|1634|1633.4|1634.2|1634|1633.2|1632.8|10306
1617889410000|2021-04-08 13:43:30|1633.8|1633.6|1634.4|1634.2|1634.8|1634.6|1633.8|1633.6|18138
1617889420000|2021-04-08 13:43:40|1634.2|1634|1635|1634.6|1635.2|1634.8|1634.2|1634|16168
1617889430000|2021-04-08 13:43:50|1635.2|1634.8|1635.8|1635.4|1635.8|1635.6|1635|1634.8|826
1617889440000|2021-04-08 13:44:00|1635.6|1635.6|1634.4|1634|1636|1635.8|1634.2|1634|12517
1617889450000|2021-04-08 13:44:10|1634.2|1633.8|1634.8|1634.4|1635|1634.8|1634|1633.8|20781
1617889460000|2021-04-08 13:44:20|1634.6|1634.2|1634.2|1634|1634.6|1634.2|1634|1633.6|15486
1617889470000|2021-04-08 13:44:30|1634.4|1633.8|1634.2|1633.8|1634.4|1634|1633.8|1633.2|12364
1617889480000|2021-04-08 13:44:40|1634.4|1634|1633.8|1633.6|1634.4|1634.2|1633.6|1633.2|2878
1617889490000|2021-04-08 13:44:50|1634|1633.8|1634.4|1634.2|1635|1634.6|1633.8|1633.6|7534
1617889500000|2021-04-08 13:45:00|1634.2|1634|1632.8|1632.6|1634.4|1634|1632.6|1632.4|23498
1617889510000|2021-04-08 13:45:10|1633|1632.8|1632.4|1632.2|1633|1632.8|1632.2|1632|7823
1617889520000|2021-04-08 13:45:20|1632.6|1632|1633|1632.6|1633.2|1633|1632.6|1632|7574
1617889530000|2021-04-08 13:45:30|1632.8|1632.8|1631.8|1631.4|1633|1632.8|1631.6|1631.4|12101
1617889540000|2021-04-08 13:45:40|1632|1631.6|1632|1631.8|1632.6|1632.4|1631.8|1631.6|7541
1617889550000|2021-04-08 13:45:50|1632.2|1632|1632.8|1632.4|1633.6|1633.2|1632|1631.8|8163
1617889560000|2021-04-08 13:46:00|1633|1632.8|1633|1632.6|1633.2|1633|1632.4|1632.2|5196
1617889570000|2021-04-08 13:46:10|1632.8|1632.4|1633|1632.8|1633.6|1633|1632.4|1632.2|18627
1617889580000|2021-04-08 13:46:20|1632.8|1632.6|1633|1632.6|1633.2|1633|1632.6|1632.4|6008
1617889590000|2021-04-08 13:46:30|1633.2|1632.8|1632.4|1632|1633.2|1632.8|1632.4|1632|5864
1617889600000|2021-04-08 13:46:40|1632.2|1632.2|1632.4|1632.2|1632.4|1632.2|1631.8|1631.4|4251
1617889610000|2021-04-08 13:46:50|1632.6|1632.6|1633.8|1633.4|1633.8|1633.4|1632.6|1632.4|5861
1617889620000|2021-04-08 13:47:00|1633.6|1633.2|1633.6|1633.4|1634|1633.6|1633.4|1633.2|3954
1617889630000|2021-04-08 13:47:10|1633.8|1633.6|1634.2|1634|1634.6|1634.4|1633.8|1633.4|4082
1617889640000|2021-04-08 13:47:20|1634|1633.8|1633.4|1633|1634|1633.8|1633|1632.6|15133
1617889650000|2021-04-08 13:47:30|1633.6|1633.2|1633.6|1633.2|1634|1633.6|1633.2|1633|6489
1617889660000|2021-04-08 13:47:40|1633.4|1633.4|1634|1633.6|1634.4|1634.2|1633.4|1633.2|6723
1617889670000|2021-04-08 13:47:50|1633.8|1633.4|1633.8|1633.4|1634|1633.8|1633.6|1633.4|1334
1617889680000|2021-04-08 13:48:00|1633.6|1633.2|1633.2|1633|1633.8|1633.4|1633|1632.8|9295
1617889690000|2021-04-08 13:48:10|1633|1632.8|1632.2|1631.8|1633.2|1632.8|1632|1631.8|17187
1617889700000|2021-04-08 13:48:20|1632|1632|1632.2|1632|1632.2|1632|1632|1631.6|2384
1617889710000|2021-04-08 13:48:30|1632|1631.8|1632|1631.8|1632.4|1632|1631.8|1631.4|11100
1617889720000|2021-04-08 13:48:40|1632.2|1632|1632.4|1632|1632.8|1632.6|1632|1631.8|13493
1617889730000|2021-04-08 13:48:50|1632.6|1632.2|1632.6|1632.4|1633.2|1633|1632.4|1632.2|11561
1617889740000|2021-04-08 13:49:00|1632.8|1632.6|1633.2|1633|1633.6|1633.2|1632.4|1632.2|15395
1617889750000|2021-04-08 13:49:10|1633|1632.8|1633|1632.8|1633.4|1633.2|1632.8|1632.6|3802
1617889760000|2021-04-08 13:49:20|1632.8|1632.6|1633.2|1632.8|1633.4|1633.2|1632.8|1632.6|6444
1617889770000|2021-04-08 13:49:30|1633|1633|1635|1634.8|1635.2|1634.8|1633|1632.8|4429
1617889780000|2021-04-08 13:49:40|1635.2|1635|1635.2|1634.8|1635.6|1635.4|1635|1634.8|9783
1617889790000|2021-04-08 13:49:50|1635|1635|1634.6|1634.2|1635.2|1635|1634.6|1634.2|3841
1617889800000|2021-04-08 13:50:00|1634.4|1634.4|1634.4|1634|1634.4|1634.4|1634|1633.6|6760
1617889810000|2021-04-08 13:50:10|1634.2|1634.2|1633.6|1633.4|1634.6|1634.4|1633.6|1633.2|4889
1617889820000|2021-04-08 13:50:20|1633.2|1633.2|1634.2|1633.8|1634.2|1633.8|1633.2|1633|9388
1617889830000|2021-04-08 13:50:30|1634.4|1634|1633.2|1633|1634.4|1634|1633|1632.8|23854
1617889840000|2021-04-08 13:50:40|1633.4|1632.8|1633.8|1633.4|1633.8|1633.4|1632.6|1632.4|16260
1617889850000|2021-04-08 13:50:50|1633.6|1633.2|1634.2|1634|1634.4|1634.2|1633.4|1633.2|3136
1617889860000|2021-04-08 13:51:00|1634.4|1634.2|1634.2|1634|1634.4|1634.2|1633.8|1633.4|11973
1617889870000|2021-04-08 13:51:10|1634|1633.8|1634.8|1634.4|1635.4|1635|1634|1633.6|17447
1617889880000|2021-04-08 13:51:20|1635|1634.6|1635|1634.8|1635.6|1635.2|1635|1634.6|8289
1617889890000|2021-04-08 13:51:30|1634.8|1634.6|1634.6|1634.4|1635|1634.8|1634.6|1634.4|4994
1617889900000|2021-04-08 13:51:40|1634.8|1634.6|1635.6|1635.4|1635.8|1635.6|1634.6|1634.4|6774
1617889910000|2021-04-08 13:51:50|1635.4|1635.2|1635.6|1635.4|1636|1635.8|1635|1634.8|4691
1617889920000|2021-04-08 13:52:00|1635.4|1635.2|1636.4|1636|1636.8|1636.4|1635.4|1635.2|5073
1617889930000|2021-04-08 13:52:10|1636.6|1635.8|1636|1635.6|1636.6|1636.2|1635.6|1635.4|11410
1617889940000|2021-04-08 13:52:20|1635.8|1635.4|1636.4|1636.2|1636.6|1636.4|1635.6|1635.4|8432
1617889950000|2021-04-08 13:52:30|1636.2|1636|1637.6|1637.2|1638|1637.8|1636.2|1636|4862
1617889960000|2021-04-08 13:52:40|1637.8|1637.4|1637.4|1637|1638.2|1637.8|1637.2|1637|8143
1617889970000|2021-04-08 13:52:50|1637.2|1637.2|1637.6|1637.2|1637.6|1637.4|1637|1636.8|4951
1617889980000|2021-04-08 13:53:00|1637.8|1637.4|1638.4|1638.2|1638.6|1638.2|1637.6|1637.4|9851
1617889990000|2021-04-08 13:53:10|1638.6|1638|1638.6|1638.2|1638.6|1638.4|1638.2|1638|6273
1617890000000|2021-04-08 13:53:20|1638.4|1638|1638.6|1638.4|1638.8|1638.6|1638.4|1638|2749
1617890010000|2021-04-08 13:53:30|1638.8|1638.6|1639|1638.6|1639.4|1639.2|1638.6|1638.4|10107
1617890020000|2021-04-08 13:53:40|1638.8|1638.8|1639.2|1638.8|1639.4|1639|1638.6|1638.2|10187
1617890030000|2021-04-08 13:53:50|1639.4|1639|1639|1638.6|1639.4|1639|1638.8|1638.4|1699
1617890040000|2021-04-08 13:54:00|1639.2|1638.8|1639.6|1639.2|1639.8|1639.6|1639.2|1638.8|4683
1617890050000|2021-04-08 13:54:10|1639.4|1639|1639|1638.6|1639.6|1639|1638.8|1638.6|13760
1617890060000|2021-04-08 13:54:20|1638.8|1638.4|1639.4|1639.2|1639.4|1639.2|1638.8|1638.4|4830
1617890070000|2021-04-08 13:54:30|1639.2|1639|1639.4|1639|1640|1639.8|1639.2|1639|17270
1617890080000|2021-04-08 13:54:40|1639.2|1639.2|1640.2|1639.8|1640.2|1640|1638.8|1638.6|16959
1617890090000|2021-04-08 13:54:50|1640|1639.6|1639.6|1639.2|1640.2|1639.8|1639.4|1639|4232
1617890100000|2021-04-08 13:55:00|1639.4|1639.4|1639.2|1638.8|1639.6|1639.4|1639|1638.6|4424
1617890110000|2021-04-08 13:55:10|1639|1638.6|1639.2|1638.8|1639.4|1639.2|1638.8|1638.6|8341
1617890120000|2021-04-08 13:55:20|1639|1638.6|1637.6|1637.2|1639|1638.6|1637.4|1637.2|13044
1617890130000|2021-04-08 13:55:30|1637.4|1637|1637.6|1637.2|1638|1637.8|1637|1636.8|19172
1617890140000|2021-04-08 13:55:40|1637.4|1637.4|1636.6|1636.2|1637.6|1637.4|1636|1635.8|16047
1617890150000|2021-04-08 13:55:50|1636.4|1636|1636.6|1636|1636.8|1636.6|1636.2|1636|6132
1617890160000|2021-04-08 13:56:00|1636.4|1635.8|1635.8|1635.4|1636.4|1636.2|1635.2|1635|19132
1617890170000|2021-04-08 13:56:10|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.2|1635|2950
1617890180000|2021-04-08 13:56:20|1635.4|1635|1635.8|1635.4|1636|1635.6|1635|1634.8|22045
1617890190000|2021-04-08 13:56:30|1635.4|1635.2|1635.8|1635.6|1635.8|1635.6|1635.4|1635.2|1812
1617890200000|2021-04-08 13:56:40|1636|1635.4|1635.6|1635.2|1636|1635.8|1635.6|1635.2|3545
1617890210000|2021-04-08 13:56:50|1635.8|1635.4|1635.6|1635.2|1635.8|1635.6|1635|1634.8|2287
1617890220000|2021-04-08 13:57:00|1635.4|1635|1635.4|1635|1635.8|1635.6|1635.2|1635|4877
1617890230000|2021-04-08 13:57:10|1635.2|1634.8|1635.4|1635|1635.4|1635.2|1635|1634.6|6154
1617890240000|2021-04-08 13:57:20|1635.2|1635.2|1636.6|1636.2|1636.8|1636.4|1635.2|1635.2|9880
1617890250000|2021-04-08 13:57:30|1636.8|1636.4|1638|1637.6|1638|1637.6|1636.6|1636.4|9304
1617890260000|2021-04-08 13:57:40|1637.8|1637.4|1637.4|1637|1638.2|1637.8|1637.4|1637|10105
1617890270000|2021-04-08 13:57:50|1637.6|1637.2|1638.2|1637.8|1638.2|1638|1637.4|1637.2|5548
1617890280000|2021-04-08 13:58:00|1638.4|1638|1638.4|1638|1638.6|1638.2|1638|1637.8|6127
1617890290000|2021-04-08 13:58:10|1638.6|1638.2|1638.4|1638|1638.8|1638.6|1638.2|1638|4079
1617890300000|2021-04-08 13:58:20|1638.6|1638.2|1638.4|1638|1638.6|1638.2|1637.6|1637.2|22658
1617890310000|2021-04-08 13:58:30|1638.2|1637.8|1638.4|1638.2|1638.6|1638.2|1638|1637.6|22872
1617890320000|2021-04-08 13:58:40|1638.2|1638|1638.6|1638.4|1638.6|1638.4|1638|1637.6|5768
1617890330000|2021-04-08 13:58:50|1639|1638.6|1638|1637.8|1639|1638.6|1638|1637.8|24586
1617890340000|2021-04-08 13:59:00|1638.2|1637.6|1638.2|1637.8|1638.6|1638.4|1637.8|1637.4|3276
1617890350000|2021-04-08 13:59:10|1638|1637.6|1638|1637.6|1638.2|1638|1637.8|1637.6|3180
1617890360000|2021-04-08 13:59:20|1637.8|1637.8|1638|1637.6|1638.2|1638|1637.8|1637.6|1538
1617890370000|2021-04-08 13:59:30|1638.2|1637.8|1638.4|1638|1638.6|1638.2|1637.8|1637.4|11309
1617890380000|2021-04-08 13:59:40|1638.2|1638.2|1638.6|1638.2|1638.6|1638.4|1638|1637.8|14547
1617890390000|2021-04-08 13:59:50|1638.4|1638|1638.2|1637.8|1638.6|1638.2|1637.8|1637.4|1089
1617890400000|2021-04-08 14:00:00|1638.4|1638|1639|1638.6|1639.8|1639.4|1638.2|1638|8070
1617890410000|2021-04-08 14:00:10|1638.8|1638.4|1639.2|1638.6|1639.2|1638.8|1638.6|1638.2|531
1617890420000|2021-04-08 14:00:20|1639.4|1638.8|1639.8|1639.6|1640|1639.6|1639.2|1638.8|2199
1617890430000|2021-04-08 14:00:30|1639.6|1639.4|1639.6|1639.4|1640|1639.8|1639.6|1639.2|18765
1617890440000|2021-04-08 14:00:40|1639.4|1639.2|1639.4|1639.2|1639.4|1639.4|1639|1638.6|26027
1617890450000|2021-04-08 14:00:50|1639.8|1639|1638.6|1638.2|1639.8|1639.4|1638.4|1638.2|22792
1617890460000|2021-04-08 14:01:00|1638.8|1638.4|1639|1638.6|1639.4|1639.2|1638.4|1638|25380
1617890470000|2021-04-08 14:01:10|1639.2|1638.8|1639|1638.6|1639.8|1639.4|1638.8|1638.4|6298
1617890480000|2021-04-08 14:01:20|1638.8|1638.4|1638.6|1638.2|1639|1638.6|1638.4|1638.2|5927
1617890490000|2021-04-08 14:01:30|1638.4|1638.4|1638.6|1638.4|1639|1638.6|1638.4|1638.2|6836
1617890500000|2021-04-08 14:01:40|1638.8|1638.6|1639.4|1639|1639.4|1639|1638.8|1638.6|2933
1617890510000|2021-04-08 14:01:50|1639.2|1639.2|1639|1638.8|1639.4|1639.2|1638.8|1638.6|23132
1617890520000|2021-04-08 14:02:00|1639.2|1639|1639.4|1639|1639.6|1639.2|1639.2|1638.8|5190
1617890530000|2021-04-08 14:02:10|1639.2|1638.8|1639.2|1638.8|1639.4|1639.2|1639|1638.6|4737
1617890540000|2021-04-08 14:02:20|1639.4|1639|1638.8|1638.4|1639.4|1639|1638.6|1638.4|3697
1617890550000|2021-04-08 14:02:30|1638.6|1638.2|1638.4|1638|1638.8|1638.6|1638|1637.8|31148
1617890560000|2021-04-08 14:02:40|1638.6|1638.2|1638.2|1638|1638.8|1638.6|1638.2|1638|11759
1617890570000|2021-04-08 14:02:50|1638|1637.8|1638|1637.8|1638.2|1637.8|1637.8|1637.6|3750
1617890580000|2021-04-08 14:03:00|1638.2|1637.6|1637|1636.6|1638.2|1637.8|1637|1636.6|7312
1617890590000|2021-04-08 14:03:10|1636.8|1636.8|1637.6|1637.2|1637.8|1637.4|1636.8|1636.6|3345
1617890600000|2021-04-08 14:03:20|1637.8|1637.4|1637|1636.6|1637.8|1637.4|1636.8|1636.6|7543
1617890610000|2021-04-08 14:03:30|1636.8|1636.8|1637.6|1637.2|1637.6|1637.4|1636.8|1636.6|2518
1617890620000|2021-04-08 14:03:40|1637.4|1637.4|1638|1637.6|1638|1637.6|1637.4|1637.2|4768
1617890630000|2021-04-08 14:03:50|1637.8|1637.4|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|7893
1617890640000|2021-04-08 14:04:00|1637.8|1637.2|1637.6|1637.4|1637.8|1637.4|1637.2|1637|5807
1617890650000|2021-04-08 14:04:10|1637.8|1637.6|1637.4|1637.2|1637.8|1637.6|1637.4|1637.2|4707
1617890660000|2021-04-08 14:04:20|1637.2|1637|1637.4|1637|1637.6|1637.4|1637|1636.8|6860
1617890670000|2021-04-08 14:04:30|1636.8|1636.6|1638.4|1637.8|1638.6|1638.2|1636.8|1636.6|16915
1617890680000|2021-04-08 14:04:40|1638.2|1638|1638.2|1637.8|1638.4|1638.2|1637.8|1637.6|8571
1617890690000|2021-04-08 14:04:50|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.2|1637|21045
1617890700000|2021-04-08 14:05:00|1637.6|1637.2|1637|1636.8|1637.6|1637.2|1636.4|1636|12722
1617890710000|2021-04-08 14:05:10|1636.8|1636.6|1636.2|1636|1637|1636.8|1636|1635.8|9176
1617890720000|2021-04-08 14:05:20|1636.4|1636.2|1636.2|1636|1636.4|1636.2|1636|1635.8|2797
1617890730000|2021-04-08 14:05:30|1636.4|1636.2|1636.8|1636.4|1637|1636.8|1636.4|1636.2|5818
1617890740000|2021-04-08 14:05:40|1636.6|1636.6|1636.8|1636.4|1637|1636.8|1636.6|1636.2|4855
1617890750000|2021-04-08 14:05:50|1637|1636.6|1637|1636.8|1637.2|1637|1636.8|1636.4|6010
1617890760000|2021-04-08 14:06:00|1637.2|1636.6|1637.6|1637.2|1637.8|1637.6|1637.2|1636.6|7444
1617890770000|2021-04-08 14:06:10|1637.4|1637.4|1637.6|1637.2|1637.8|1637.6|1637.4|1637.2|1995
1617890780000|2021-04-08 14:06:20|1637.8|1637.4|1638.4|1638|1638.4|1638.2|1637.6|1637.4|7711
1617890790000|2021-04-08 14:06:30|1638.2|1638.2|1637.8|1637.4|1638.8|1638.4|1637.6|1637.4|33900
1617890800000|2021-04-08 14:06:40|1637.6|1637.2|1637.4|1637.2|1637.6|1637.4|1637.2|1637|6795
1617890810000|2021-04-08 14:06:50|1637.2|1637|1637|1636.8|1637.4|1637.2|1636.8|1636.6|3776
1617890820000|2021-04-08 14:07:00|1637.2|1636.6|1637.4|1637|1637.4|1637.2|1637|1636.6|8011
1617890830000|2021-04-08 14:07:10|1637.2|1637.2|1638.2|1638|1638.2|1638|1637.2|1637|7419
1617890840000|2021-04-08 14:07:20|1638.4|1638.2|1638.2|1637.8|1638.6|1638.4|1638|1637.8|4333
1617890850000|2021-04-08 14:07:30|1638|1637.6|1638.2|1637.8|1638.4|1638.2|1637.8|1637.6|8574
1617890860000|2021-04-08 14:07:40|1638|1638|1637.6|1637.4|1638.8|1638.4|1637.6|1637.4|3106
1617890870000|2021-04-08 14:07:50|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.2|1637|3315
1617890880000|2021-04-08 14:08:00|1637.8|1637.6|1638|1637.6|1638.2|1638|1637.6|1637.4|3801
1617890890000|2021-04-08 14:08:10|1637.8|1637.4|1638.2|1638|1638.2|1638|1637.6|1637.2|2996
1617890900000|2021-04-08 14:08:20|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.6|690
1617890910000|2021-04-08 14:08:30|1638.2|1638|1638.2|1637.8|1638.6|1638.4|1638.2|1637.8|5955
1617890920000|2021-04-08 14:08:40|1638|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|577
1617890930000|2021-04-08 14:08:50|1638|1637.6|1638.4|1638|1638.6|1638.2|1637.6|1637.4|6436
1617890940000|2021-04-08 14:09:00|1638.2|1638.2|1638.6|1638.4|1638.6|1638.4|1638.2|1638|7713
1617890950000|2021-04-08 14:09:10|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|3391
1617890960000|2021-04-08 14:09:20|1638.4|1638.4|1638|1637.6|1638.6|1638.4|1637.8|1637.6|5272
1617890970000|2021-04-08 14:09:30|1637.8|1637.8|1638.2|1637.8|1638.4|1638.2|1637.8|1637.6|1998
1617890980000|2021-04-08 14:09:40|1638|1637.6|1638.8|1638.4|1639|1638.6|1637.8|1637.6|11902
1617890990000|2021-04-08 14:09:50|1638.6|1638.2|1639.2|1638.8|1639.2|1639|1638.4|1638.2|2022
1617891000000|2021-04-08 14:10:00|1639|1638.6|1638.8|1638.6|1639.2|1639|1638.2|1638|4929
1617891010000|2021-04-08 14:10:10|1639|1638.4|1639|1638.8|1639|1638.8|1638.6|1638.4|13978
1617891020000|2021-04-08 14:10:20|1638.8|1638.6|1638.6|1638.4|1639.2|1638.8|1638.6|1638.4|25900
1617891030000|2021-04-08 14:10:30|1638.4|1638.2|1638.8|1638.6|1639|1638.8|1638.4|1638.2|23927
1617891040000|2021-04-08 14:10:40|1638.6|1638.4|1638.4|1638|1639|1638.8|1638.4|1638|7343
1617891050000|2021-04-08 14:10:50|1638.6|1638.2|1638.8|1638.6|1638.8|1638.6|1638.2|1638|3602
1617891060000|2021-04-08 14:11:00|1638.6|1638.4|1639.2|1639|1639.4|1639.2|1638.6|1638.4|11805
1617891070000|2021-04-08 14:11:10|1639.4|1638.8|1639.8|1639.4|1640|1639.6|1639.2|1638.8|10353
1617891080000|2021-04-08 14:11:20|1640|1639.6|1641|1640.6|1641|1640.8|1639.8|1639.4|6334
1617891090000|2021-04-08 14:11:30|1641.2|1640.8|1640|1639.6|1641.2|1640.8|1640|1639.6|5305
1617891100000|2021-04-08 14:11:40|1639.8|1639.8|1640.4|1640.2|1640.6|1640.4|1639.8|1639.6|4942
1617891110000|2021-04-08 14:11:50|1640.6|1640|1639.6|1639.4|1640.6|1640.4|1639.6|1639.4|2599
1617891120000|2021-04-08 14:12:00|1639.4|1639.2|1639.8|1639.4|1640|1639.6|1639.4|1639.2|3306
1617891130000|2021-04-08 14:12:10|1640|1639.6|1639.4|1639|1640|1639.8|1639.2|1639|16558
1617891140000|2021-04-08 14:12:20|1639.2|1638.8|1638.8|1638.4|1639.4|1638.8|1638.6|1638.2|7793
1617891150000|2021-04-08 14:12:30|1638.6|1638.2|1638.4|1638|1638.6|1638.4|1638.2|1638|4008
1617891160000|2021-04-08 14:12:40|1638.2|1638.2|1639|1638.6|1639|1638.8|1638.2|1638|4517
1617891170000|2021-04-08 14:12:50|1639.2|1638.8|1637.8|1637.6|1639.2|1639|1637.8|1637.4|7876
1617891180000|2021-04-08 14:13:00|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.4|1637|2635
1617891190000|2021-04-08 14:13:10|1638|1637.6|1637.4|1637|1638|1637.6|1637.2|1637|977
1617891200000|2021-04-08 14:13:20|1637.2|1636.8|1637.4|1637|1637.6|1637.4|1637|1636.8|2943
1617891210000|2021-04-08 14:13:30|1637.6|1637.2|1637.8|1637.6|1638.2|1637.8|1637.6|1637.2|3462
1617891220000|2021-04-08 14:13:40|1637.6|1637.4|1637.4|1637.2|1637.8|1637.6|1637.4|1637.2|4079
1617891230000|2021-04-08 14:13:50|1637.6|1637.4|1637.6|1637.2|1638|1637.8|1637.2|1637|2617
1617891240000|2021-04-08 14:14:00|1637.4|1637|1637|1636.8|1637.6|1637.4|1637|1636.6|4059
1617891250000|2021-04-08 14:14:10|1637.2|1637|1637.2|1636.8|1637.4|1637|1637|1636.6|1062
1617891260000|2021-04-08 14:14:20|1637.4|1637|1637.2|1637|1637.6|1637.4|1637.2|1636.8|2016
1617891270000|2021-04-08 14:14:30|1637.4|1637.2|1637.4|1637|1637.6|1637.4|1637|1636.6|3709
1617891280000|2021-04-08 14:14:40|1637.6|1637.2|1638|1637.6|1638.2|1638|1637.4|1637.2|8003
1617891290000|2021-04-08 14:14:50|1637.8|1637.4|1637.2|1637|1637.8|1637.6|1637|1636.8|12602
1617891300000|2021-04-08 14:15:00|1637.6|1636.8|1637.6|1637.2|1637.6|1637.4|1637.2|1636.8|8650
1617891310000|2021-04-08 14:15:10|1637.8|1637.4|1637.8|1637.4|1638|1637.8|1637.8|1637.2|2237
1617891320000|2021-04-08 14:15:20|1637.6|1637.2|1637.8|1637.4|1638|1637.6|1637.6|1637.2|1755
1617891330000|2021-04-08 14:15:30|1637.6|1637.2|1637.4|1637|1637.6|1637.4|1637.2|1637|3282
1617891340000|2021-04-08 14:15:40|1637.2|1636.8|1637.6|1637.2|1637.6|1637.2|1637|1636.6|1649
1617891350000|2021-04-08 14:15:50|1637.8|1637.4|1638|1637.6|1638|1637.8|1637.6|1637.2|2757
1617891360000|2021-04-08 14:16:00|1637.8|1637.4|1638.8|1638.4|1639|1638.6|1637.8|1637.4|3852
1617891370000|2021-04-08 14:16:10|1638.6|1638.2|1639.4|1639|1639.6|1639.2|1638.6|1638.2|3130
1617891380000|2021-04-08 14:16:20|1639.2|1639.2|1638.6|1638.2|1639.4|1639.2|1638.4|1638.2|8650
1617891390000|2021-04-08 14:16:30|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.2|0
1617891400000|2021-04-08 14:16:40|1638.6|1638.6|1639.6|1639.2|1639.8|1639.6|1638.6|1638.4|8442
1617891410000|2021-04-08 14:16:50|1639.4|1639|1639|1638.8|1639.4|1639.2|1639|1638.6|4705
1617891420000|2021-04-08 14:17:00|1638.8|1638.6|1639|1638.8|1639.2|1638.8|1638.8|1638.6|3082
1617891430000|2021-04-08 14:17:10|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|1619
1617891440000|2021-04-08 14:17:20|1639.2|1639|1639.4|1639|1639.4|1639.2|1639.2|1638.8|468
1617891450000|2021-04-08 14:17:30|1639.2|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1639|1190
1617891460000|2021-04-08 14:17:40|1639.4|1639.2|1640.2|1639.8|1640.4|1640|1639.2|1639|3113
1617891470000|2021-04-08 14:17:50|1640|1639.6|1640.4|1640.2|1640.4|1640.2|1640|1639.6|2128
1617891480000|2021-04-08 14:18:00|1640.2|1640|1639.4|1639|1640.2|1640|1639.4|1639|7555
1617891490000|2021-04-08 14:18:10|1639.2|1638.8|1638.8|1638.6|1639.4|1639|1638.8|1638.4|2397
1617891500000|2021-04-08 14:18:20|1639|1638.8|1638.6|1638.2|1639|1638.8|1638.2|1638|1580
1617891510000|2021-04-08 14:18:30|1638.4|1638|1637.6|1637.2|1638.4|1638.2|1637.6|1637.2|3089
1617891520000|2021-04-08 14:18:40|1637.4|1637.4|1637.6|1637.4|1637.8|1637.6|1637.4|1637.2|3672
1617891530000|2021-04-08 14:18:50|1637.4|1637.2|1637.8|1637.4|1638|1637.8|1637.4|1637.2|1519
1617891540000|2021-04-08 14:19:00|1638|1637.6|1637.8|1637.4|1638|1637.8|1637.6|1637.2|3819
1617891550000|2021-04-08 14:19:10|1637.6|1637.6|1637.8|1637.6|1638|1637.8|1637.6|1637.4|4604
1617891560000|2021-04-08 14:19:20|1638|1637.4|1638.2|1638|1638.2|1638|1638|1637.4|1082
1617891570000|2021-04-08 14:19:30|1638.4|1638.2|1637.8|1637.6|1638.4|1638.2|1637.8|1637.4|2851
1617891580000|2021-04-08 14:19:40|1638|1637.4|1638|1637.6|1638.4|1638|1638|1637.4|5235
1617891590000|2021-04-08 14:19:50|1638.2|1637.8|1638.6|1638.2|1638.8|1638.6|1638.2|1637.8|37361
1617891600000|2021-04-08 14:20:00|1638.4|1638|1638.4|1638.2|1638.6|1638.4|1638.2|1638|2052
1617891610000|2021-04-08 14:20:10|1638.6|1638|1638.6|1638.4|1638.6|1638.4|1638|1637.8|3175
1617891620000|2021-04-08 14:20:20|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|3779
1617891630000|2021-04-08 14:20:30|1638.4|1638.2|1638.2|1637.8|1638.4|1638.2|1638|1637.8|10508
1617891640000|2021-04-08 14:20:40|1638|1638|1638.2|1637.8|1638.2|1638|1638|1637.6|485
1617891650000|2021-04-08 14:20:50|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.6|1637.2|769
1617891660000|2021-04-08 14:21:00|1637.6|1637.6|1637.6|1637.4|1638.2|1638|1637.6|1637.4|3741
1617891670000|2021-04-08 14:21:10|1637.8|1637.2|1638|1637.8|1638|1637.8|1637.6|1637.2|4115
1617891680000|2021-04-08 14:21:20|1637.8|1637.6|1637.6|1637.4|1637.8|1637.8|1637.6|1637.4|2492
1617891690000|2021-04-08 14:21:30|1637.8|1637.6|1637.6|1637.2|1638|1637.8|1637.6|1637.2|3236
1617891700000|2021-04-08 14:21:40|1637.8|1637.4|1638|1637.8|1638|1637.8|1637.8|1637.4|817
1617891710000|2021-04-08 14:21:50|1638.2|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1638|2339
1617891720000|2021-04-08 14:22:00|1638.4|1638.4|1638.4|1638|1638.6|1638.4|1638.2|1637.8|3229
1617891730000|2021-04-08 14:22:10|1638.2|1638.2|1638|1637.8|1638.6|1638.4|1638|1637.8|5857
1617891740000|2021-04-08 14:22:20|1637.8|1637.6|1638.2|1638|1638.4|1638.2|1637.8|1637.6|5423
1617891750000|2021-04-08 14:22:30|1638.4|1638.2|1639.2|1638.8|1639.2|1639|1638.4|1638|2816
1617891760000|2021-04-08 14:22:40|1639|1638.6|1638.8|1638.4|1639|1638.8|1638.6|1638.4|8
1617891770000|2021-04-08 14:22:50|1638.6|1638.2|1638.8|1638.6|1639|1638.8|1638.6|1638.2|1639
1617891780000|2021-04-08 14:23:00|1638.6|1638.4|1638.8|1638.2|1638.8|1638.4|1638.6|1638.2|628
1617891790000|2021-04-08 14:23:10|1639|1638.4|1639.2|1639|1639.2|1639|1638.8|1638.4|7395
1617891800000|2021-04-08 14:23:20|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|700
1617891810000|2021-04-08 14:23:30|1639|1638.8|1639.2|1638.8|1639.2|1639|1639|1638.6|1520
1617891820000|2021-04-08 14:23:40|1639|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|376
1617891830000|2021-04-08 14:23:50|1639|1638.6|1639.6|1639.4|1639.8|1639.4|1638.8|1638.6|9606
1617891840000|2021-04-08 14:24:00|1639.4|1639.2|1639.2|1639|1639.6|1639.2|1639.2|1638.8|4251
1617891850000|2021-04-08 14:24:10|1639.4|1639.2|1639.4|1639.2|1639.8|1639.6|1639.2|1638.8|14814
1617891860000|2021-04-08 14:24:20|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639.2|6407
1617891870000|2021-04-08 14:24:30|1639.6||1639.6||1639.6||1639.6||0
1617891880000|2021-04-08 14:24:40|1639.4|1639|1639|1638.6|1639.6|1639|1638.8|1638.6|15702
1617891890000|2021-04-08 14:24:50|1638.8|1638.8|1639|1638.8|1639.2|1639|1638.8|1638.6|10893
1617891900000|2021-04-08 14:25:00|1638.8|1638.6|1639|1638.6|1639|1638.8|1638.6|1638.4|1640
1617891910000|2021-04-08 14:25:10|1638.8|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|1034
1617891920000|2021-04-08 14:25:20|1639.2|1638.8|1639.4|1639.2|1639.6|1639.4|1639.2|1638.8|8020
1617891930000|2021-04-08 14:25:30|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|1751
1617891940000|2021-04-08 14:25:40|1639.4|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|3416
1617891950000|2021-04-08 14:25:50|1639.4|1639.2|1638.8|1638.6|1639.4|1639.2|1638.8|1638.4|3274
1617891960000|2021-04-08 14:26:00|1638.6|1638.4|1638|1637.8|1638.8|1638.4|1637.8|1637.4|7470
1617891970000|2021-04-08 14:26:10|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.4|1637.2|2712
1617891980000|2021-04-08 14:26:20|1637.8|1637.6|1638|1637.6|1638.6|1638|1637.8|1637.4|24038
1617891990000|2021-04-08 14:26:30|1638.2|1637.8|1638.2|1638|1638.2|1638|1638|1637.6|1120
1617892000000|2021-04-08 14:26:40|1638.4|1638.2|1638.4|1638|1638.6|1638.4|1638.2|1638|1889
1617892010000|2021-04-08 14:26:50|1638.2|1638.2|1638.8|1638.6|1639|1638.8|1638.2|1638.2|776
1617892020000|2021-04-08 14:27:00|1638.6|1638.4|1638.2|1638|1638.8|1638.4|1638.2|1638|3478
1617892030000|2021-04-08 14:27:10|1638.4|1638.2|1638.8|1638.4|1638.8|1638.6|1638.2|1638.2|775
1617892040000|2021-04-08 14:27:20|1638.6|1638.6|1638.6|1638.4|1639|1638.8|1638.6|1638.4|2245
1617892050000|2021-04-08 14:27:30|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.4|1643
1617892060000|2021-04-08 14:27:40|1638.8|1638.6|1638.8|1638.4|1639|1638.8|1638.6|1638.4|3111
1617892070000|2021-04-08 14:27:50||1638.6||1638.6||1638.6||1638.6|0
1617892080000|2021-04-08 14:28:00|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.2|1638|1773
1617892090000|2021-04-08 14:28:10|1638.2|1638|1638.4|1638|1638.4|1638.2|1638.2|1638|2115
1617892100000|2021-04-08 14:28:20|1638.2|1638.2|1637.8|1637.6|1638.2|1638.2|1637.8|1637.6|2472
1617892110000|2021-04-08 14:28:30|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.6|1637.4|2665
1617892120000|2021-04-08 14:28:40|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|2165
1617892130000|2021-04-08 14:28:50|1637.6|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|2043
1617892140000|2021-04-08 14:29:00|1637.4|1637.2|1637.6|1637.4|1638|1637.6|1637.4|1637.2|8645
1617892150000|2021-04-08 14:29:10|1637.8|1637.2|1637.6|1637.2|1637.8|1637.6|1637.6|1637.2|7437
1617892160000|2021-04-08 14:29:20|1637.8|1637.4|1638.2|1637.8|1638.2|1637.8|1637.6|1637.2|8054
1617892170000|2021-04-08 14:29:30|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.6|1637.4|2509
1617892180000|2021-04-08 14:29:40|1638|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|2421
1617892190000|2021-04-08 14:29:50|1637.8|1637.8|1637.8|1637.4|1638|1637.8|1637.6|1637.4|2883
1617892200000|2021-04-08 14:30:00|1638|1637.6|1637.4|1637.2|1638|1637.8|1637.4|1637|20804
1617892210000|2021-04-08 14:30:10|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|2570
1617892220000|2021-04-08 14:30:20|1637.2|1637.2|1637.8|1637.6|1637.8|1637.6|1637.2|1637|3391
1617892230000|2021-04-08 14:30:30|1637.6|1637.4|1638|1637.6|1638|1637.8|1637.6|1637.4|3488
1617892240000|2021-04-08 14:30:40|1637.8||1638||1638||1637.8||0
1617892250000|2021-04-08 14:30:50|1638.2|1637.8|1638.8|1638.6|1638.8|1638.6|1638.2|1637.8|7587
1617892260000|2021-04-08 14:31:00|1638.6|1638.4|1638.2|1637.8|1638.6|1638.4|1638.2|1637.8|2488
1617892270000|2021-04-08 14:31:10|1638|1637.6|1638.2|1638|1638.2|1638|1638|1637.6|2697
1617892280000|2021-04-08 14:31:20|1638|1637.8|1638|1637.6|1638.2|1638|1638|1637.6|1284
1617892290000|2021-04-08 14:31:30||1637.8||1637.8||1637.8||1637.8|470
1617892300000|2021-04-08 14:31:40|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1637.8|4549
1617892310000|2021-04-08 14:31:50|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|2303
1617892320000|2021-04-08 14:32:00|1638.6|1638.4|1639|1638.6|1639|1638.8|1638.6|1638.4|4264
1617892330000|2021-04-08 14:32:10|1638.8|1638.4|1639.6|1639.4|1639.6|1639.4|1638.8|1638.4|9623
1617892340000|2021-04-08 14:32:20|1639.4|1639.2|1639.8|1639.4|1639.8|1639.4|1639|1638.8|11558
1617892350000|2021-04-08 14:32:30|1639.6|1639.6|1639.6|1639.4|1639.8|1639.6|1639.4|1639.2|1816
1617892360000|2021-04-08 14:32:40|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.6|1639.4|5033
1617892370000|2021-04-08 14:32:50|1640.2|1640|1640.4|1640|1640.4|1640.2|1640.2|1640|8049
1617892380000|2021-04-08 14:33:00|1640.2|1639.8|1639.8|1639.6|1640.2|1639.8|1639.6|1639.4|3390
1617892390000|2021-04-08 14:33:10|1640|1639.8|1640|1639.8|1640|1639.8|1639.4|1639.2|19843
1617892400000|2021-04-08 14:33:20|1640.2|1640|1640|1639.8|1640.2|1640|1640|1639.8|1798
1617892410000|2021-04-08 14:33:30|1640.2|1640|1640.4|1640|1640.4|1640.2|1640|1639.8|14872
1617892420000|2021-04-08 14:33:40|1640.2|1639.8|1640.6|1640.4|1640.8|1640.6|1640.2|1639.8|7811
1617892430000|2021-04-08 14:33:50|1640.8|1640.6|1641|1640.8|1641.2|1640.8|1640.6|1640.4|670
1617892440000|2021-04-08 14:34:00|1640.8|1640.6|1640.8|1640.6|1641|1640.6|1640.6|1640.2|6719
1617892450000|2021-04-08 14:34:10|1641|1640.8|1640.6|1640.4|1641|1640.8|1640.6|1640.4|1162
1617892460000|2021-04-08 14:34:20|1640.8|1640.6|1641|1640.6|1641|1640.8|1640.8|1640.6|6280
1617892470000|2021-04-08 14:34:30|1641.2|1640.8|1641.4|1641.2|1641.4|1641.2|1641|1640.8|15229
1617892480000|2021-04-08 14:34:40|1641.2|1641|1641.2|1641|1641.4|1641|1641.2|1641|414
1617892490000|2021-04-08 14:34:50|1641.4|1641.2|1640.8|1640.6|1641.6|1641.4|1640.8|1640.4|20369
1617892500000|2021-04-08 14:35:00|1640.6|1640.4|1640.2|1640|1641|1640.8|1640.2|1640|3892
1617892510000|2021-04-08 14:35:10|1640|1639.8|1640.2|1640|1640.2|1640|1639.6|1639.4|4165
1617892520000|2021-04-08 14:35:20|1640.4|1639.8|1640.2|1639.8|1640.4|1640|1640|1639.8|1700
1617892530000|2021-04-08 14:35:30|1640|1639.6|1639.8|1639.6|1640|1639.6|1639.6|1639.4|2445
1617892540000|2021-04-08 14:35:40|1640|1639.8|1640|1639.6|1640.2|1640|1639.8|1639.6|5252
1617892550000|2021-04-08 14:35:50|1640.2|1639.8|1640.4|1640.2|1640.4|1640.2|1640|1639.8|12185
1617892560000|2021-04-08 14:36:00|1640.6|1640.4|1639.8|1639.4|1640.6|1640.4|1639.8|1639.4|6356
1617892570000|2021-04-08 14:36:10|1639.6|1639.6|1640|1639.6|1640.2|1639.8|1639.6|1639.6|1003
1617892580000|2021-04-08 14:36:20|1639.8|1639.8|1640|1639.6|1640|1639.8|1639.6|1639.4|3233
1617892590000|2021-04-08 14:36:30|1639.8|1639.8|1640|1639.8|1640.2|1640|1639.8|1639.6|9977
1617892600000|2021-04-08 14:36:40|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640|1639.8|2148
1617892610000|2021-04-08 14:36:50|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.4|1640.4|3382
1617892620000|2021-04-08 14:37:00|1640.6|1640.4|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|957
1617892630000|2021-04-08 14:37:10|1640.4|1640.4|1640.6|1640.4|1640.6|1640.4|1640.4|1640.4|1011
1617892640000|2021-04-08 14:37:20|1640.8|1640.6|1641.2|1641|1641.4|1641.2|1640.8|1640.4|6917
1617892650000|2021-04-08 14:37:30|1641.4|1640.8|1641.2|1641|1641.4|1641|1641|1640.8|1384
1617892660000|2021-04-08 14:37:40|1641|1640.8|1640.6|1640.4|1641.2|1641|1640.4|1640.2|3248
1617892670000|2021-04-08 14:37:50|1640.8|1640.6|1640.8|1640.6|1641|1640.8|1640.8|1640.6|2148
1617892680000|2021-04-08 14:38:00|1641|1640.4|1641|1640.8|1641|1640.8|1640.6|1640.4|3565
1617892690000|2021-04-08 14:38:10|1641.2|1641|1641.4|1641.2|1641.4|1641.2|1641|1640.8|3603
1617892700000|2021-04-08 14:38:20|1641.6|1641.4|1641.8|1641.4|1641.8|1641.6|1641.4|1641.2|8734
1617892710000|2021-04-08 14:38:30|1641.6|1641.6|1641.6|1641.4|1641.8|1641.6|1641.4|1641|1140
1617892720000|2021-04-08 14:38:40|1641.8|1641.6|1642|1641.8|1642|1641.8|1641.8|1641.6|3748
1617892730000|2021-04-08 14:38:50|1642.2|1642|1642.6|1642.2|1642.6|1642.4|1642|1641.8|6270
1617892740000|2021-04-08 14:39:00|1642.4|1642|1642|1641.6|1642.6|1642.2|1641.8|1641.4|4384
1617892750000|2021-04-08 14:39:10|1642.2|1641.8|1642.2|1641.8|1642.4|1642.2|1642|1641.8|1996
1617892760000|2021-04-08 14:39:20|1642|1642|1643.4|1643|1643.6|1643.4|1642|1641.8|79391
1617892770000|2021-04-08 14:39:30|1643.2|1643.2|1643.2|1643|1643.4|1643.2|1643|1642.8|1831
1617892780000|2021-04-08 14:39:40|1643.4|1643.2|1643.8|1643.6|1643.8|1643.6|1643.4|1643.2|1337
1617892790000|2021-04-08 14:39:50|1644|1643.8|1643.8|1643.4|1644|1643.8|1643.4|1643.2|7123
1617892800000|2021-04-08 14:40:00|1643.6|1643.2|1643.8|1643.4|1643.8|1643.6|1643.4|1643.2|2782
1617892810000|2021-04-08 14:40:10|1643.6|1643.6|1644.2|1644|1644.4|1644|1643.6|1643.4|3832
1617892820000|2021-04-08 14:40:20|1644|1643.8|1644.6|1644.4|1644.6|1644.4|1644|1643.8|2370
1617892830000|2021-04-08 14:40:30|1644.4|1644.2|1644.4|1644.2|1644.6|1644.2|1644.4|1644.2|970
1617892840000|2021-04-08 14:40:40|1644.6|1644.4|1644.6|1644.4|1645|1644.8|1644.4|1644.2|2191
1617892850000|2021-04-08 14:40:50|1644.8|1644.6|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|3876
1617892860000|2021-04-08 14:41:00|1644.4|1644|1644.8|1644.6|1644.8|1644.6|1644.2|1644|1574
1617892870000|2021-04-08 14:41:10|1644.6|1644.4|1644.8|1644.4|1644.8|1644.6|1644.6|1644.2|3199
1617892880000|2021-04-08 14:41:20|1645|1644.6|1644.6|1644.4|1645|1644.8|1644.6|1644.4|4315
1617892890000|2021-04-08 14:41:30|1644.4|1644.2|1644.2|1643.8|1644.4|1644.4|1644|1643.6|3551
1617892900000|2021-04-08 14:41:40|1644||1644.2||1644.2||1644||0
1617892910000|2021-04-08 14:41:50|1644|1644|1644|1643.8|1644|1644|1644|1643.6|561
1617892920000|2021-04-08 14:42:00|1643.8|1643.6|1644.2|1643.8|1644.2|1644|1643.8|1643.6|1655
1617892930000|2021-04-08 14:42:10|1644|1643.6|1643.8|1643.6|1644.2|1643.6|1643.6|1643.4|1111
1617892940000|2021-04-08 14:42:20|1643.6|1643.4|1643.8|1643.4|1643.8|1643.6|1643.4|1643|4835
1617892950000|2021-04-08 14:42:30|1643.6|1643.2|1643.4|1643.2|1643.6|1643.2|1643.4|1643|296
1617892960000|2021-04-08 14:42:40|1643.6|1643.4|1644.2|1643.8|1644.2|1644|1643.4|1643.2|4070
1617892970000|2021-04-08 14:42:50|1644.4|1644|1644.4|1644|1644.4|1644.2|1644.2|1643.8|3452
1617892980000|2021-04-08 14:43:00|1644.6|1644.2|1644.6|1644.4|1644.6|1644.4|1644.6|1644.2|3329
1617892990000|2021-04-08 14:43:10|1644.8|1644.6|1644.8|1644.4|1644.8|1644.6|1644.4|1644.2|4123
1617893000000|2021-04-08 14:43:20|1644.6|1644.6|1644.4|1644|1645|1644.8|1644.4|1644|5339
1617893010000|2021-04-08 14:43:30|1644.2|1643.8|1644.6|1644.2|1644.6|1644.4|1644|1643.8|1309
1617893020000|2021-04-08 14:43:40|1644.4|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|1124
1617893030000|2021-04-08 14:43:50|1644.8|1644.2|1644.8|1644.4|1644.8|1644.6|1644.6|1644.2|2845
1617893040000|2021-04-08 14:44:00|1644.6|1644.6|1644.6|1644.4|1644.8|1644.6|1644.4|1644.2|2063
1617893050000|2021-04-08 14:44:10|1644.4|1644.2|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|1343
1617893060000|2021-04-08 14:44:20|1644.2|1644|1644.4|1644|1644.4|1644.2|1644.2|1644|1312
1617893070000|2021-04-08 14:44:30|1644.2|1644.2|1644.2|1644|1644.4|1644.2|1644.2|1644|6555
1617893080000|2021-04-08 14:44:40|1644.4|1644.2|1644.4|1644|1644.4|1644.2|1644.2|1644|0
1617893090000|2021-04-08 14:44:50|1644.6|1644.2|1644.6|1644.4|1644.6|1644.4|1644.6|1644.2|2471
1617893100000|2021-04-08 14:45:00|1644.8|1644.6|1644.8|1644.4|1644.8|1644.6|1644.6|1644.4|2044
1617893110000|2021-04-08 14:45:10|1644.6|1644.6|1645|1644.6|1645|1644.8|1644.4|1644.2|1205
1617893120000|2021-04-08 14:45:20|1644.8|1644.8|1644.8|1644.6|1645|1644.8|1644.6|1644.4|5044
1617893130000|2021-04-08 14:45:30|1644.6|1644.4|1644.6|1644.2|1644.8|1644.4|1644.4|1644.2|5293
1617893140000|2021-04-08 14:45:40|1644.4|1644|1644.4|1644.2|1644.6|1644.2|1644.2|1644|1483
1617893150000|2021-04-08 14:45:50|1644.2|1644|1644.6|1644.2|1644.6|1644.4|1644.2|1644|4141
1617893160000|2021-04-08 14:46:00|1644.4|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.4|1474
1617893170000|2021-04-08 14:46:10|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|1644.2|1644|11001
1617893180000|2021-04-08 14:46:20|1644.6|1644.4|1644.6|1644.2|1644.8|1644.4|1644.4|1644.2|5685
1617893190000|2021-04-08 14:46:30|1644.4|1644|1644|1643.6|1644.6|1644.2|1643.8|1643.6|12479
1617893200000|2021-04-08 14:46:40|1643.8|1643.8|1643.6|1643.4|1644|1643.8|1643.4|1643.2|6403
1617893210000|2021-04-08 14:46:50|1643.8|1643.6|1643.6|1643.2|1643.8|1643.6|1643.2|1643|1730
1617893220000|2021-04-08 14:47:00|1643.4|1643|1644|1643.8|1644|1643.8|1643.2|1643|2074
1617893230000|2021-04-08 14:47:10|1644.2|1644|1644.4|1644|1644.4|1644|1644.2|1643.8|149
1617893240000|2021-04-08 14:47:20|1644.2|1644.2|1644.2|1644|1644.8|1644.4|1644.2|1644|8077
1617893250000|2021-04-08 14:47:30|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|2753
1617893260000|2021-04-08 14:47:40|1644|1644|1644|1643.8|1644.2|1644|1644|1643.8|0
1617893270000|2021-04-08 14:47:50|1644.2|1644|1644.6|1644.2|1644.6|1644.4|1644|1644|831
1617893280000|2021-04-08 14:48:00|1644.4|1644.4|1644.4|1644|1644.6|1644.4|1644|1643.8|3226
1617893290000|2021-04-08 14:48:10|1644.2|1643.8|1644.2|1643.8|1644.4|1644|1644|1643.8|335
1617893300000|2021-04-08 14:48:20|1644.4|1644|1644.4|1644.2|1644.8|1644.4|1644.2|1644|3167
1617893310000|2021-04-08 14:48:30|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.4|1644.2|1850
1617893320000|2021-04-08 14:48:40|1644.4|1644.4|1644.6|1644.2|1644.6|1644.4|1644.4|1644.2|2709
1617893330000|2021-04-08 14:48:50|1644.4|1644.4|1644.4|1644|1644.4|1644.4|1644.2|1644|2428
1617893340000|2021-04-08 14:49:00|1644.6|1644.2|1643.8|1643.4|1644.6|1644.4|1643.6|1643.2|1764
1617893350000|2021-04-08 14:49:10|1643.6|1643.6|1643|1642.8|1643.8|1643.6|1643|1642.8|9402
1617893360000|2021-04-08 14:49:20|1643.2|1642.6|1642.8|1642.6|1643.2|1642.8|1642.6|1642.4|473
1617893370000|2021-04-08 14:49:30|1642.6|1642.4|1642.2|1641.8|1642.6|1642.4|1642|1641.8|4043
1617893380000|2021-04-08 14:49:40|1642|1642|1642.2|1642|1642.4|1642|1642|1641.8|358
1617893390000|2021-04-08 14:49:50|1642.4|1642.2|1642|1641.6|1642.4|1642.2|1641.8|1641.6|2079
1617893400000|2021-04-08 14:50:00|1641.8|1641.4|1641.6|1641.4|1641.8|1641.4|1641.4|1641.2|3589
1617893410000|2021-04-08 14:50:10|1641.8|1641.6|1641.6|1641.2|1642|1641.8|1641.4|1641.2|2129
1617893420000|2021-04-08 14:50:20|1641.4|1641.4|1641.6|1641.2|1641.6|1641.4|1641.4|1641.2|250
1617893430000|2021-04-08 14:50:30|1641.4|1641|1641.6|1641.2|1641.6|1641.4|1641|1640.8|3509
1617893440000|2021-04-08 14:50:40|1641.4|1641|1641.6|1641.2|1641.6|1641.4|1641.2|1641|2017
1617893450000|2021-04-08 14:50:50|1641.4|1641.4|1641.6|1641.4|1641.6|1641.4|1641.4|1641.2|1830
1617893460000|2021-04-08 14:51:00|1641.4|1641.2|1640.8|1640.6|1641.6|1641.2|1640.6|1640|30919
1617893470000|2021-04-08 14:51:10|1641|1640.8|1640.8|1640.4|1641.2|1640.8|1640.8|1640.4|1868
1617893480000|2021-04-08 14:51:20|1640.6|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.2|2775
1617893490000|2021-04-08 14:51:30|1640.6|1640.6|1640.8|1640.4|1640.8|1640.6|1640.4|1640|1060
1617893500000|2021-04-08 14:51:40|1640.6|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|226
1617893510000|2021-04-08 14:51:50|1640.6|1640.2|1640.4|1640|1640.6|1640.4|1640.2|1640|4838
1617893520000|2021-04-08 14:52:00|1640.6|1640.2|1640.6|1640.4|1640.8|1640.4|1640.2|1640|6862
1617893530000|2021-04-08 14:52:10|1640.4|1640.2|1640.2|1639.8|1640.4|1640.2|1639.8|1639.6|7094
1617893540000|2021-04-08 14:52:20|1640|1640|1640.6|1640.2|1640.6|1640.4|1640|1639.8|5194
1617893550000|2021-04-08 14:52:30|1640.8|1640.4|1640.6|1640.2|1640.8|1640.6|1640.4|1640.2|2820
1617893560000|2021-04-08 14:52:40|1640.8|1640.4|1640.6|1640.4|1640.8|1640.4|1640.4|1640|4474
1617893570000|2021-04-08 14:52:50|1640.4|1640.2|1640.4|1640.2|1640.6|1640.4|1640.4|1640|503
1617893580000|2021-04-08 14:53:00|1640.6|1640.4|1640.6|1640.2|1640.6|1640.4|1640.4|1640|3207
1617893590000|2021-04-08 14:53:10|1640.8|1640.4|1640.6|1640.2|1640.8|1640.4|1640.4|1640.2|3327
1617893600000|2021-04-08 14:53:20|1640.4|1640|1640.8|1640.4|1640.8|1640.6|1640|1639.8|8103
1617893610000|2021-04-08 14:53:30|1640.4|1640.2|1640.4|1640.2|1641|1640.8|1640.4|1640.2|3996
1617893620000|2021-04-08 14:53:40|1640.6|1640.4|1640.6|1640.4|1640.8|1640.6|1640.4|1640.4|458
1617893630000|2021-04-08 14:53:50|1640.8|1640.2|1640.4|1640.2|1640.8|1640.2|1640.4|1640.2|2998
1617893640000|2021-04-08 14:54:00|1640.2|1640|1640.8|1640.6|1640.8|1640.6|1640.2|1640|1907
1617893650000|2021-04-08 14:54:10|1641|1640.4|1640.8|1640.6|1641|1640.8|1640.8|1640.4|2309
1617893660000|2021-04-08 14:54:20|1641|1640.4|1641|1640.8|1641|1640.8|1640.6|1640.2|3562
1617893670000|2021-04-08 14:54:30|1640.8|1640.6|1641.2|1640.8|1641.2|1641|1640.8|1640.6|972
1617893680000|2021-04-08 14:54:40|1641|1641|1641.4|1641|1641.6|1641.4|1641|1640.8|4903
1617893690000|2021-04-08 14:54:50|1641.2|1641.2|1641.8|1641.4|1641.8|1641.4|1641.2|1641|1536
1617893700000|2021-04-08 14:55:00|1641.6|1641.6|1641.8|1641.6|1642|1641.8|1641.6|1641.4|2915
1617893710000|2021-04-08 14:55:10|1642|1641.8|1641.8|1641.6|1642|1641.8|1641.8|1641.6|375
1617893720000|2021-04-08 14:55:20|1642|1641.8|1642.4|1642.2|1642.6|1642.2|1642|1641.6|7870
1617893730000|2021-04-08 14:55:30|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.4|1642.2|4036
1617893740000|2021-04-08 14:55:40|1643|1642.8|1643.4|1643.2|1643.6|1643.2|1642.8|1642.6|3034
1617893750000|2021-04-08 14:55:50|1643.2|1643|1643.6|1643.4|1643.8|1643.6|1643.2|1643|14859
1617893760000|2021-04-08 14:56:00|1643.8|1643.2|1643.6|1643.4|1644|1643.6|1643.6|1643.2|5663
1617893770000|2021-04-08 14:56:10|1643.8|1643.6|1643.6|1643.4|1643.8|1643.6|1643.6|1643.2|7642
1617893780000|2021-04-08 14:56:20|1643.8|1643.2|1643.6|1643.4|1643.8|1643.6|1643.6|1643.2|11576
1617893790000|2021-04-08 14:56:30|1643.4|1643.2|1643|1642.8|1643.4|1643.4|1642.8|1642.4|13530
1617893800000|2021-04-08 14:56:40|1643.2|1643|1643.2|1642.8|1643.4|1643|1643|1642.8|1582
1617893810000|2021-04-08 14:56:50|1643|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|886
1617893820000|2021-04-08 14:57:00|1642.8|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|10469
1617893830000|2021-04-08 14:57:10|1643|1642.4|1642.6|1642.4|1643|1642.8|1642.6|1642.4|6030
1617893840000|2021-04-08 14:57:20|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642|1641.8|5255
1617893850000|2021-04-08 14:57:30|1642.2||1642.2||1642.4||1642.2||1000
1617893860000|2021-04-08 14:57:40|1642|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.6|10683
1617893870000|2021-04-08 14:57:50|1641.8|1641.8|1642|1641.6|1642|1641.8|1641.8|1641.6|646
1617893880000|2021-04-08 14:58:00|1641.8|1641.8|1642.2|1641.8|1642.2|1642|1641.8|1641.6|3171
1617893890000|2021-04-08 14:58:10|1642|1642|1642|1641.8|1642.2|1642|1642|1641.8|358
1617893900000|2021-04-08 14:58:20|1641.8|1641.6|1642.2|1641.8|1642.2|1642|1641.8|1641.6|543
1617893910000|2021-04-08 14:58:30|1642.4|1642|1642.6|1642.4|1642.8|1642.6|1642.4|1642|2048
1617893920000|2021-04-08 14:58:40|1642.4|1642.2|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|1647
1617893930000|2021-04-08 14:58:50|1642.4|1642|1641.6|1641.2|1642.4|1642.2|1641.6|1641.2|2878
1617893940000|2021-04-08 14:59:00|1641.4|1641|1641.4|1641.2|1641.6|1641.2|1641.2|1641|2996
1617893950000|2021-04-08 14:59:10|1641.2|1641|1641.2|1641|1641.4|1641.2|1641.2|1641|1987
1617893960000|2021-04-08 14:59:20|1641|1640.8|1640.8|1640.4|1641.2|1641|1640.6|1640.4|2270
1617893970000|2021-04-08 14:59:30|1640.6|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|3616
1617893980000|2021-04-08 14:59:40|1640.6|1640.2|1640.4|1640.2|1640.8|1640.4|1640.4|1640.2|5282
1617893990000|2021-04-08 14:59:50|1640.2|1640|1640.6|1640.4|1640.8|1640.4|1640.2|1640|5293
1617894000000|2021-04-08 15:00:00|1640.8|1640.6|1640.6|1640.2|1640.8|1640.6|1640.4|1640|2248
1617894010000|2021-04-08 15:00:10|1640.8|1640.4|1641.4|1641|1641.4|1641.2|1640.8|1640.4|4813
1617894020000|2021-04-08 15:00:20|1641.6|1641.2|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|1271
1617894030000|2021-04-08 15:00:30|1641.6|1641.6|1642|1641.8|1642|1641.8|1641.6|1641.4|1507
1617894040000|2021-04-08 15:00:40|1641.8|1641.6|1641.8|1641.4|1642|1641.8|1641.6|1641.4|1020
1617894050000|2021-04-08 15:00:50|1641.6|1641.2|1641.6|1641.2|1641.8|1641.6|1641.2|1641|3716
1617894060000|2021-04-08 15:01:00|1641.8|1641.4|1642|1641.6|1642|1641.8|1641.8|1641.4|1434
1617894070000|2021-04-08 15:01:10|1641.8|1641.8|1642.2|1642|1642.6|1642.2|1641.8|1641.8|4577
1617894080000|2021-04-08 15:01:20|1642|1641.8|1642.2|1641.8|1642.4|1642.2|1642|1641.8|21581
1617894090000|2021-04-08 15:01:30|1642.4|1642|1642.8|1642.4|1642.8|1642.6|1642.2|1642|2548
1617894100000|2021-04-08 15:01:40|1642.6|1642.6|1643|1642.8|1643.2|1643|1642.6|1642.4|6459
1617894110000|2021-04-08 15:01:50|1643.2|1643|1642.6|1642.2|1643.4|1643.2|1642.4|1642.2|20116
1617894120000|2021-04-08 15:02:00|1642.8|1642.4|1642|1641.6|1642.8|1642.4|1641.8|1641.6|8373
1617894130000|2021-04-08 15:02:10|1641.8|1641.8|1641.8|1641.4|1642|1641.8|1641.4|1641.2|5159
1617894140000|2021-04-08 15:02:20|1642|1641.6|1642.8|1642.6|1642.8|1642.6|1641.8|1641.6|12171
1617894150000|2021-04-08 15:02:30|1643|1642.8|1643|1642.8|1643|1642.8|1642.8|1642.6|898
1617894160000|2021-04-08 15:02:40|1643.2|1642.6|1643|1642.6|1643.2|1642.8|1643|1642.6|3460
1617894170000|2021-04-08 15:02:50|1642.8|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|1777
1617894180000|2021-04-08 15:03:00|1643|1642.8|1642.8|1642.4|1643|1642.8|1642.6|1642.4|2720
1617894190000|2021-04-08 15:03:10|1642.6|1642.2|1643.2|1642.8|1643.2|1643|1642.4|1642.2|11876
1617894200000|2021-04-08 15:03:20|1643|1643|1643.6|1643.2|1643.6|1643.4|1643|1642.8|4373
1617894210000|2021-04-08 15:03:30|1643.4|1643.4|1643.4|1643.2|1643.6|1643.4|1643.2|1643|4962
1617894220000|2021-04-08 15:03:40|1643.2|1643|1643.6|1643.4|1643.6|1643.4|1643.2|1643|1769
1617894230000|2021-04-08 15:03:50|1643.8|1643.2|1643.8|1643.4|1644.2|1644|1643.6|1643.2|15182
1617894240000|2021-04-08 15:04:00|1643.6|1643.6|1643.6|1643.2|1643.6|1643.6|1643.6|1643.2|874
1617894250000|2021-04-08 15:04:10|1643.8|1643.4|1643.2|1643|1643.8|1643.6|1643.2|1643|8603
1617894260000|2021-04-08 15:04:20|1643|1642.8|1642.4|1642.2|1643|1642.8|1642.2|1642|7650
1617894270000|2021-04-08 15:04:30|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.6|1642.4|4670
1617894280000|2021-04-08 15:04:40|1643.2|1642.6|1642.8|1642.6|1643.2|1643|1642.8|1642.6|4802
1617894290000|2021-04-08 15:04:50|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|2398
1617894300000|2021-04-08 15:05:00|1642.2|1642|1642.2|1642|1642.4|1642|1642.2|1641.8|11407
1617894310000|2021-04-08 15:05:10|1642.4|1642.2|1642|1641.8|1642.6|1642.4|1642|1641.8|4790
1617894320000|2021-04-08 15:05:20|1642.2|1642|1642.2|1642|1642.6|1642.4|1642|1641.8|24852
1617894330000|2021-04-08 15:05:30|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642.2|1641.8|553
1617894340000|2021-04-08 15:05:40|1642.6|1642.2|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|1636
1617894350000|2021-04-08 15:05:50|1642.4|1642.4|1642.2|1641.8|1642.4|1642.4|1642|1641.8|3317
1617894360000|2021-04-08 15:06:00|1642.4|1642|1642.4|1642|1642.4|1642.2|1642.4|1641.8|559
1617894370000|2021-04-08 15:06:10|1642.2|1642.2|1642.4|1642.2|1642.6|1642.4|1642.2|1642.2|8694
1617894380000|2021-04-08 15:06:20|1642.2|1642|1642.2|1642|1642.4|1642.2|1641.8|1641.6|25138
1617894390000|2021-04-08 15:06:30|1642|1641.8|1642.2|1642|1642.6|1642.4|1642|1641.8|10737
1617894400000|2021-04-08 15:06:40|1642.4|1642.2|1642.6|1642.2|1642.6|1642.4|1642.2|1641.8|6966
1617894410000|2021-04-08 15:06:50|1643|1642.4|1643|1642.8|1643.2|1643|1643|1642.4|10076
1617894420000|2021-04-08 15:07:00|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|3699
1617894430000|2021-04-08 15:07:10|1643.2|1642.8|1642.8|1642.6|1643.2|1643|1642.8|1642.6|9085
1617894440000|2021-04-08 15:07:20|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|1873
1617894450000|2021-04-08 15:07:30|1643|1642.8|1643|1642.8|1643.2|1643|1643|1642.6|6429
1617894460000|2021-04-08 15:07:40|1643.2|1642.6|1642.6|1642.2|1643.2|1643|1642.4|1642.2|6131
1617894470000|2021-04-08 15:07:50|1642.4|1642.4|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|4151
1617894480000|2021-04-08 15:08:00|1642.4|1642.2|1642.2|1642|1642.6|1642.4|1642.2|1642|6423
1617894490000|2021-04-08 15:08:10|1642|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|4047
1617894500000|2021-04-08 15:08:20|1642.4|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642|3981
1617894510000|2021-04-08 15:08:30|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|2085
1617894520000|2021-04-08 15:08:40|1642.6|1642.4|1643.2|1643|1643.2|1643|1642.4|1642.2|6722
1617894530000|2021-04-08 15:08:50|1643|1642.8|1643|1642.8|1643.2|1643|1642.8|1642.6|8450
1617894540000|2021-04-08 15:09:00|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.6|1642.4|2605
1617894550000|2021-04-08 15:09:10|1642.8|1642.8|1642.8|1642.4|1643|1642.8|1642.8|1642.4|1353
1617894560000|2021-04-08 15:09:20|1642.6|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|1635
1617894570000|2021-04-08 15:09:30|1642.8|1642.2|1642.4|1642.2|1642.8|1642.6|1642.4|1642.2|7822
1617894580000|2021-04-08 15:09:40|1642.2|1642|1642.6|1642.4|1642.6|1642.4|1642.2|1642|4443
1617894590000|2021-04-08 15:09:50|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.2|4552
1617894600000|2021-04-08 15:10:00|1642.4|1642.2|1642.2|1642|1642.6|1642.2|1642.2|1642|904
1617894610000|2021-04-08 15:10:10|1642.4|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|9366
1617894620000|2021-04-08 15:10:20|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|2364
1617894630000|2021-04-08 15:10:30|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.4|5926
1617894640000|2021-04-08 15:10:40|1642.6|1642.4|1643.6|1643.2|1643.8|1643.4|1642.6|1642.4|19735
1617894650000|2021-04-08 15:10:50|1643.4|1643.4|1643.2|1643|1643.6|1643.4|1643.2|1643|9192
1617894660000|2021-04-08 15:11:00|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|1643.2|1643|7615
1617894670000|2021-04-08 15:11:10|1643.2|1643|1642.8|1642.6|1643.2|1643|1642.6|1642.4|4875
1617894680000|2021-04-08 15:11:20|1642.6|1642.4|1643|1642.6|1643|1642.8|1642.6|1642.4|8147
1617894690000|2021-04-08 15:11:30|1642.8|1642.8|1642.6|1642.4|1643|1642.8|1642.6|1642.4|6172
1617894700000|2021-04-08 15:11:40|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.4|1642.2|9379
1617894710000|2021-04-08 15:11:50|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|1424
1617894720000|2021-04-08 15:12:00|1642.4|1642.2|1642.8|1642.6|1642.8|1642.6|1642.4|1642.2|2315
1617894730000|2021-04-08 15:12:10|1643|1642.4|1642.6|1642.4|1643|1642.8|1642.6|1642.4|4537
1617894740000|2021-04-08 15:12:20|1642.4|1642.2|1642.4|1642.2|1642.6|1642.4|1642.2|1642|6570
1617894750000|2021-04-08 15:12:30|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1642|2135
1617894760000|2021-04-08 15:12:40|1642|1641.8|1642.4|1642.2|1642.4|1642.2|1642|1641.8|4929
1617894770000|2021-04-08 15:12:50|1642.2|1642|1642.2|1642|1642.2|1642|1642|1641.8|3056
1617894780000|2021-04-08 15:13:00|1642|1641.8|1642|1641.8|1642.2|1642|1642|1641.8|3774
1617894790000|2021-04-08 15:13:10|1642.2|1642|1642.4|1642|1642.4|1642.2|1642.2|1641.8|2904
1617894800000|2021-04-08 15:13:20|1642.2|1642.2|1642.2|1642|1642.4|1642.2|1642.2|1642|996
1617894810000|2021-04-08 15:13:30|1642|1641.8|1642|1641.8|1642.2|1641.8|1642|1641.8|5961
1617894820000|2021-04-08 15:13:40|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1641.8|1241
1617894830000|2021-04-08 15:13:50|1642.4|1642.2|1642.4|1642.2|1642.6|1642.4|1642.2|1642|2838
1617894840000|2021-04-08 15:14:00|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1642|3617
1617894860000|2021-04-08 15:14:20|1642.4|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642|6733
1617894870000|2021-04-08 15:14:30|1642.2|1642|1641.6|1641.4|1642.2|1642|1641.4|1641.2|7733
1617894880000|2021-04-08 15:14:40|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|1973
1617894890000|2021-04-08 15:14:50|1641.6|1641.4|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|3634
1617894900000|2021-04-08 15:15:00|1642|1641.6|1642.6|1642.2|1642.6|1642.4|1642|1641.4|11302
1617894910000|2021-04-08 15:15:10|1642.4|1642.4|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|3895
1617894920000|2021-04-08 15:15:20||1642.6||1642.6||1642.6||1642.4|1692
1617894930000|2021-04-08 15:15:30|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.4|1642.2|2791
1617894940000|2021-04-08 15:15:40|1642.6|1642.4|1643|1642.6|1643|1642.8|1642.6|1642.4|3497
1617894950000|2021-04-08 15:15:50|1642.8|1642.8|1642.8|1642.6|1643|1642.8|1642.6|1642.4|3873
1617894960000|2021-04-08 15:16:00|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.6|1642.4|3358
1617894970000|2021-04-08 15:16:10|1642.8|1642.6|1643.2|1643|1643.2|1643|1642.8|1642.6|4402
1617894980000|2021-04-08 15:16:20|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643.4|1643|7197
1617894990000|2021-04-08 15:16:30|1643.2|1643|1643.4|1643|1643.6|1643.4|1643.2|1643|5227
1617895000000|2021-04-08 15:16:40|1643.2|1643.2|1643|1642.8|1643.4|1643.2|1643|1642.8|10361
1617895010000|2021-04-08 15:16:50|1642.8|1642.6|1643|1642.6|1643.2|1643|1642.8|1642.6|7427
1617895020000|2021-04-08 15:17:00|1642.8|1642.8|1643|1642.8|1643|1642.8|1642.8|1642.6|2285
1617895030000|2021-04-08 15:17:10|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|3535
1617895040000|2021-04-08 15:17:20|1642.8|1642.8|1642.8|1642.6|1643.2|1643|1642.6|1642.4|21409
1617895050000|2021-04-08 15:17:30|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.6|1642.4|10009
1617895060000|2021-04-08 15:17:40|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|2037
1617895070000|2021-04-08 15:17:50|1643.4|1642.8|1643|1642.8|1643.4|1643|1643|1642.8|12973
1617895080000|2021-04-08 15:18:00|1643.2|1642.6|1643|1642.6|1643.2|1642.8|1642.8|1642.6|29186
1617895090000|2021-04-08 15:18:10|1642.8|1642.4|1642.4|1642.2|1642.8|1642.4|1642.4|1642.2|4613
1617895100000|2021-04-08 15:18:20|1642.6|1642.4|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|4435
1617895110000|2021-04-08 15:18:30|1642.6|1642.6|1642.6|1642.2|1642.8|1642.6|1642.4|1642.2|2829
1617895120000|2021-04-08 15:18:40|1642.8|1642.4|1642.8|1642.6|1643|1642.8|1642.8|1642.4|1909
1617895130000|2021-04-08 15:18:50|1642.6|1642.4|1642.6|1642.4|1642.8|1642.6|1642.4|1642.2|3801
1617895140000|2021-04-08 15:19:00|1642.8|1642.6|1642.8|1642.6|1643|1642.6|1642.6|1642.4|1519
1617895150000|2021-04-08 15:19:10|1643|1642.8|1642.8|1642.4|1643|1642.8|1642.6|1642.4|6135
1617895160000|2021-04-08 15:19:20|1642.6|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|1987
1617895170000|2021-04-08 15:19:30|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|5084
1617895180000|2021-04-08 15:19:40|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|6414
1617895190000|2021-04-08 15:19:50|1643.2|1642.6|1643|1642.8|1643.2|1642.8|1642.8|1642.6|8579
1617895200000|2021-04-08 15:20:00|1643.2||1643||1643.2||1643||9578
1617895210000|2021-04-08 15:20:10|1643.2|1643|1643.4|1643.2|1643.6|1643.4|1643|1642.8|22452
1617895220000|2021-04-08 15:20:20|1643.2|1643|1643|1642.8|1643.2|1643.2|1643|1642.8|2698
1617895230000|2021-04-08 15:20:30|1643.2|1643|1643.2|1643|1643.2|1643|1643.2|1643|254
1617895240000|2021-04-08 15:20:40|1643.4||1643.4||1643.4||1643.2||1367
1617895250000|2021-04-08 15:20:50|1643.2|1643.2|1643.2|1643|1643.4|1643.2|1643.2|1643|4323
1617895260000|2021-04-08 15:21:00|1643.4|1643.2|1643.2|1643|1643.4|1643.2|1643.2|1643|3832
1617895270000|2021-04-08 15:21:10|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|523
1617895280000|2021-04-08 15:21:20|1643.2|1643|1643.2|1643|1643.2|1643|1643.2|1643|6225
1617895290000|2021-04-08 15:21:30|1643|1642.8|1643|1642.8|1643.4|1643.2|1642.8|1642.6|17188
1617895300000|2021-04-08 15:21:40|1642.8|1642.6|1643.4|1643.2|1643.4|1643.2|1642.8|1642.6|11124
1617895310000|2021-04-08 15:21:50|1643.2|1643|1643.2|1642.8|1643.6|1643.2|1643|1642.8|7133
1617895320000|2021-04-08 15:22:00|1643|1643|1643.4|1643.2|1643.4|1643.2|1643|1643|8087
1617895330000|2021-04-08 15:22:10|1643.2|1643|1643.2|1643|1643.2|1643|1643.2|1643|4033
1617895340000|2021-04-08 15:22:20|||||||||1554
1617895350000|2021-04-08 15:22:30|1643.4|1643.2|1643.4|1643.2|1643.6|1643.2|1643.2|1643|6026
1617895360000|2021-04-08 15:22:40|1643.2|1643|1642.6|1642.4|1643.4|1643.2|1642.6|1642.2|7452
1617895370000|2021-04-08 15:22:50|1642.8|1642.6|1642.4|1642.2|1643|1642.8|1642.4|1642.2|3525
1617895380000|2021-04-08 15:23:00|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.2|714
1617895390000|2021-04-08 15:23:10|||||||||1599
1617895400000|2021-04-08 15:23:20|||||||||720
1617895410000|2021-04-08 15:23:30|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|4002
1617895420000|2021-04-08 15:23:40|1642.8|1642.4|1642.4|1642.2|1642.8|1642.6|1642.4|1642.2|5478
1617895430000|2021-04-08 15:23:50|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|5318
1617895440000|2021-04-08 15:24:00|1642.6|1642.4|1642.2|1642|1642.6|1642.4|1642.2|1642|3976
1617895450000|2021-04-08 15:24:10|||||||||2350
1617895460000|2021-04-08 15:24:20|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|2216
1617895470000|2021-04-08 15:24:30|1642.2|1642|1642.2|1642|1642.4|1642.2|1642.2|1642|8277
1617895480000|2021-04-08 15:24:40|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.4|1642|4257
1617895490000|2021-04-08 15:24:50|1642.6|1642.4|1642.2|1642|1642.6|1642.4|1642.2|1642|13141
1617895500000|2021-04-08 15:25:00|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|1966
1617895510000|2021-04-08 15:25:10|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.4|3343
1617895520000|2021-04-08 15:25:20|1643.2|1643|1643.8|1643.6|1644|1643.8|1643.2|1643|5174
1617895530000|2021-04-08 15:25:30|1644|1643.8|1644|1643.8|1644.2|1644|1643.8|1643.6|4837
1617895540000|2021-04-08 15:25:40|1644.2|1643.6|1643.6|1643.4|1644.2|1643.6|1643.6|1643.2|7026
1617895550000|2021-04-08 15:25:50|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643|1642.8|9771
1617895560000|2021-04-08 15:26:00|1643.2|1643|1643.2|1643|1643.4|1643.2|1643.2|1643|6876
1617895570000|2021-04-08 15:26:10|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643.2|1643|4891
1617895580000|2021-04-08 15:26:20|1643.6|1643.4|1644|1643.6|1644|1643.8|1643.6|1643.4|4478
1617895590000|2021-04-08 15:26:30|1643.8|1643.4|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|3394
1617895600000|2021-04-08 15:26:40|1644|1643.6|1644|1643.6|1644.2|1643.8|1643.8|1643.6|9025
1617895610000|2021-04-08 15:26:50|1643.8|1643.4|1644|1643.8|1644|1643.8|1643.6|1643.4|7706
1617895620000|2021-04-08 15:27:00|1644.2|1644|1644.2|1643.8|1644.4|1644|1644|1643.8|2670
1617895630000|2021-04-08 15:27:10|1644|1644|1644|1643.8|1644|1644|1644|1643.8|800
1617895640000|2021-04-08 15:27:20|1644.2|1644|1643.8|1643.6|1644.2|1644|1643.8|1643.6|4021
1617895650000|2021-04-08 15:27:30|1644|1643.8|1644.2|1643.8|1644.2|1644|1643.8|1643.6|6337
1617895660000|2021-04-08 15:27:40|1644|1644|1644|1643.8|1644.4|1644.2|1644|1643.8|11940
1617895670000|2021-04-08 15:27:50|1643.8|1643.6|1644|1643.8|1644|1643.8|1643.8|1643.6|1256
1617895680000|2021-04-08 15:28:00|1644.2|1644|1643.8|1643.6|1644.2|1644|1643.8|1643.6|5525
1617895690000|2021-04-08 15:28:10|1644|1643.8|1644|1643.8|1644|1643.8|1644|1643.6|1024
1617895700000|2021-04-08 15:28:20|1643.8|1643.6|1644.2|1644|1644.4|1644|1643.8|1643.6|7272
1617895710000|2021-04-08 15:28:30|1644.8|1644.2|1644.6|1644.4|1644.8|1644.6|1644.4|1644.2|10310
1617895720000|2021-04-08 15:28:40|1644.8|1644.6|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|1554
1617895730000|2021-04-08 15:28:50|1645|1644.6|1644|1643.8|1645|1644.6|1643.8|1643.6|25421
1617895740000|2021-04-08 15:29:00|1644.2|1644|1644.4|1644|1644.4|1644.2|1644|1643.8|3596
1617895750000|2021-04-08 15:29:10|1645|1644.2|1645|1644.8|1645.2|1645|1644.8|1644.2|14090
1617895760000|2021-04-08 15:29:20|1644.8|1644.6|1645.2|1644.8|1645.2|1645|1644.8|1644.4|10619
1617895770000|2021-04-08 15:29:30|1645|1644.6|1644.6|1644.2|1645|1644.6|1644.2|1644|5484
1617895780000|2021-04-08 15:29:40|1644.4|1644|1644.4|1644|1644.4|1644|1644.2|1643.8|8125
1617895790000|2021-04-08 15:29:50|1644.2|1643.8|1644.4|1644|1644.4|1644|1644.2|1643.6|4452
1617951600000|2021-04-09 07:00:00|1643.2|1640.2|1642.8|1640.4|1643.2|1640.6|1642.8|1640.2|130615
1617951610000|2021-04-09 07:00:10|1642.4|1640.2|1642.4|1641.2|1642.4|1641.2|1641.6|1640|4019
1617951620000|2021-04-09 07:00:20|1642.6|1641.4|1640.8|1639.6|1643.6|1642.4|1640.2|1639|16673
1617951630000|2021-04-09 07:00:30|1640|1639.4|1638.8|1638|1640.8|1639.4|1638.6|1637.4|17417
1617951640000|2021-04-09 07:00:40|1638.4|1637.2|1635.8|1634.6|1638.4|1637.2|1635|1634|24709
1617951650000|2021-04-09 07:00:50|1636.4|1634.8|1637.6|1636.4|1638.4|1636.4|1635.8|1634.6|8362
1617951660000|2021-04-09 07:01:00|1637.4|1636.6|1637|1635.8|1637.8|1637|1636.2|1635.2|7893
1617951670000|2021-04-09 07:01:10|1636.8|1635.6|1636.2|1635.2|1636.8|1636|1635.4|1635|1024
1617951680000|2021-04-09 07:01:20|1636.4|1635.4|1637|1636.2|1637|1636.6|1635.8|1635.2|960
1617951690000|2021-04-09 07:01:30|1637.6|1636.4|1637.6|1636.6|1638.4|1637.6|1637|1636.2|727
1617951700000|2021-04-09 07:01:40|1637.8|1636.8|1638.4|1637|1639.6|1638.2|1637.6|1636.8|11917
1617951710000|2021-04-09 07:01:50|1638.2|1637.2|1638.6|1637.8|1638.8|1638.2|1638|1637.2|3689
1617951720000|2021-04-09 07:02:00|1638.8|1638|1639.6|1639|1641.8|1640.4|1638.2|1637.4|62269
1617951730000|2021-04-09 07:02:10|1639.4|1639.2|1638.2|1637.2|1639.6|1639.2|1637.4|1637|78950
1617951740000|2021-04-09 07:02:20|1638.4|1637.4|1638.8|1637.8|1639.6|1639|1638.2|1637.4|6101
1617951750000|2021-04-09 07:02:30|1638.6|1637.6|1639.8|1639.4|1640|1639.6|1637.6|1637.4|3650
1617951760000|2021-04-09 07:02:40|1639.6|1639.2|1639.4|1639|1639.8|1639.4|1639|1638.4|3037
1617951770000|2021-04-09 07:02:50|1639.2|1638.6|1640.2|1639.8|1640.6|1639.8|1639.2|1638.4|4043
1617951780000|2021-04-09 07:03:00|1639.8|1639.6|1638.6|1638|1639.8|1639.6|1638.6|1638|1374
1617951790000|2021-04-09 07:03:10|1638.8|1638.2|1638.6|1637.6|1638.8|1638.2|1638|1637.4|4732
1617951800000|2021-04-09 07:03:20|1638.4|1637.8|1638|1637.2|1638.4|1638|1637.6|1637|50321
1617951810000|2021-04-09 07:03:30|1638.2|1637.4|1638|1637.2|1638.4|1638|1637.8|1637.2|1523
1617951820000|2021-04-09 07:03:40|1638.2||1638.4||1638.4||1638.2||0
1617951830000|2021-04-09 07:03:50|1638.6|1637.4|1641|1640.2|1641.4|1640.8|1638.4|1637.4|11335
1617951840000|2021-04-09 07:04:00|1641.2|1640.4|1641.2|1640.8|1641.4|1641|1640.8|1640.4|4991
1617951850000|2021-04-09 07:04:10|1641.4|1641|1641.6|1640.6|1641.8|1641|1641|1640.4|3727
1617951860000|2021-04-09 07:04:20|1641.8|1640.4|1642.6|1641.8|1643|1642.4|1641.8|1640.4|4857
1617951870000|2021-04-09 07:04:30|1642.4|1641.6|1643.2|1642.6|1643.6|1642.6|1642.4|1641.6|2823
1617951880000|2021-04-09 07:04:40|1643.4|1642.8|1643.2|1642.6|1643.4|1642.8|1643.2|1642.4|625
1617951890000|2021-04-09 07:04:50|1643.4|1642.8|1644|1643.4|1644|1643.6|1643.4|1642.8|5537
1617951900000|2021-04-09 07:05:00|1643.8|1643.2|1644|1643.4|1644.4|1643.4|1643.4|1642.6|3783
1617951910000|2021-04-09 07:05:10|1644.2|1643.6|1645|1644.4|1645|1644.8|1644|1643.4|7249
1617951920000|2021-04-09 07:05:20|1645.2|1644.6|1644.8|1644|1645.6|1644.8|1644.8|1644|7051
1617951930000|2021-04-09 07:05:30|1644.6|1644.2|1642.6|1641.8|1644.6|1644.2|1642.2|1641.4|27983
1617951940000|2021-04-09 07:05:40|1642.4|1641.6|1642.8|1642|1643.2|1642.8|1641.8|1641.4|4085
1617951950000|2021-04-09 07:05:50|1642.6|1641.8|1642.6|1642|1643|1642|1642.6|1641.6|0
1617951960000|2021-04-09 07:06:00|1642.4|1641.8|1641.8|1641|1642.4|1641.8|1641|1640.8|959
1617951970000|2021-04-09 07:06:10|1641|1640.8|1641.8|1641.2|1642|1641.6|1641|1640|6956
1617951980000|2021-04-09 07:06:20|1642.2|1641.4|1641.2|1640.6|1642.2|1642|1641.2|1640.6|28068
1617951990000|2021-04-09 07:06:30|1641.4|1640.8|1643.4|1642.8|1643.4|1642.8|1641.4|1640.8|3896
1617952000000|2021-04-09 07:06:40|1643.2|1642.6|1643|1642.2|1643.2|1642.8|1642.8|1642.2|686
1617952010000|2021-04-09 07:06:50|1642.8|1642.4|1641.8|1641.4|1642.8|1642.4|1641.8|1641.4|1789
1617952020000|2021-04-09 07:07:00|1642|1641.6|1642|1641.4|1642|1641.8|1641.4|1640.8|1445
1617952030000|2021-04-09 07:07:10|1641.8|1641.2|1642.4|1641.8|1642.4|1642|1641.8|1641|170
1617952040000|2021-04-09 07:07:20|1642.2|1641.6|1642.2|1641.6|1642.4|1641.8|1642.2|1641.2|755
1617952050000|2021-04-09 07:07:30|1642.4|1641.8|1642.6|1642|1643.4|1643|1642.4|1641.6|2536
1617952070000|2021-04-09 07:07:50|1642.4|1642.2|1642|1641.2|1642.4|1642.2|1641.8|1641.2|1185
1617952080000|2021-04-09 07:08:00|1641.8|1641|1641.8|1641|1642.4|1641.6|1641.4|1640.8|843
1617952090000|2021-04-09 07:08:10||1641.2||1641||1641.2||1640.8|120
1617952100000|2021-04-09 07:08:20|1642|1641.2|1641.8|1640.8|1642|1641.4|1641.4|1640.8|2291
1617952110000|2021-04-09 07:08:30|1641|1641|1641.4|1640.8|1641.8|1641.2|1641|1640.8|4024
1617952120000|2021-04-09 07:08:40|1641.6|1641|1641.4|1640.8|1641.6|1641.2|1641.2|1640.6|834
1617952130000|2021-04-09 07:08:50|1641.2|1640.6|1641.4|1640.8|1641.6|1641.2|1640.4|1640|5248
1617952140000|2021-04-09 07:09:00|1641.6|1641|1641|1640.4|1641.6|1641|1640.8|1640.2|1695
1617952150000|2021-04-09 07:09:10|1641.4|1640.6|1639.2|1638.6|1641.6|1641.2|1639.2|1638.6|23610
1617952160000|2021-04-09 07:09:20|1639.6|1638.8|1640|1639.6|1640.4|1639.8|1639.6|1638.8|1778
1617952170000|2021-04-09 07:09:30|1640.2|1639.8|1639.4|1638.8|1640.2|1639.8|1639.4|1638.8|4868
1617952180000|2021-04-09 07:09:40|1639.2|1639|1640.4|1640|1640.4|1640|1639.2|1638.6|4002
1617952190000|2021-04-09 07:09:50|1640.6|1640.2|1641.8|1641.2|1642.2|1641.2|1640.6|1640|3287
1617952200000|2021-04-09 07:10:00|1642|1641.4|1642.2|1641.6|1643.2|1642.4|1641.6|1641|2914
1617952210000|2021-04-09 07:10:10|1642.4|1641.8|1643.6|1643|1644.2|1643.4|1642.4|1641.8|1425
1617952220000|2021-04-09 07:10:20|1643.8|1643.2|1644|1643.4|1644.2|1643.4|1643.6|1643|0
1617952230000|2021-04-09 07:10:30|1644.2|1643.2|1644.4|1644|1644.6|1644|1643.6|1643|3551
1617952240000|2021-04-09 07:10:40|1644.2|1643.8|1644.8|1644|1645|1644.6|1644.2|1643.8|585
1617952250000|2021-04-09 07:10:50|1644.6|1644.2|1644.8|1644|1645.4|1645|1644.4|1643.8|11733
1617952260000|2021-04-09 07:11:00|1644.6|1643.8|1644|1643.2|1644.6|1643.8|1643.6|1643|228
1617952270000|2021-04-09 07:11:10|1643.8|1643.4|1644.2|1644|1644.2|1644|1643.6|1643|864
1617952280000|2021-04-09 07:11:20|1644|1643.8|1644|1643.6|1644.2|1644|1644|1643.4|747
1617952290000|2021-04-09 07:11:30|1644.2|1643.4|1644.4|1644|1645|1644.2|1644|1643.4|7705
1617952300000|2021-04-09 07:11:40|1644.2|1643.8|1643.8|1643.4|1644.4|1644|1643.8|1643.4|1428
1617952310000|2021-04-09 07:11:50|1643.6|1643.2|1643.8|1643.2|1644|1643.4|1643.2|1643|1927
1617952320000|2021-04-09 07:12:00|1643.6|1643|1643.6|1643.2|1644|1643.6|1643|1642.6|3190
1617952330000|2021-04-09 07:12:10|1643.4|1643.4|1642.8|1642.6|1643.4|1643.4|1642.8|1642.6|2445
1617952340000|2021-04-09 07:12:20|1642.6|1642.4|1642.8|1642.4|1642.8|1642.6|1642.6|1642.2|2250
1617952350000|2021-04-09 07:12:30|1643|1642.6|1643.6|1643|1643.6|1643.2|1643|1642.6|243
1617952360000|2021-04-09 07:12:40|1643.8|1643.2|1644.4|1643.8|1644.8|1644|1643.8|1643.2|764
1617952370000|2021-04-09 07:12:50|1644.2|1643.6|1644|1643.8|1644.4|1644|1643.8|1643.6|786
1617952380000|2021-04-09 07:13:00|1643.8|1643.6|1644.6|1644|1644.6|1644.2|1643.8|1643.6|1804
1617952390000|2021-04-09 07:13:10|1644.4|1644.2|1646.4|1645.8|1646.6|1646|1644.4|1644.2|13181
1617952400000|2021-04-09 07:13:20|1646.6|1646|1646.4|1646.2|1646.8|1646.4|1646.2|1645.6|352
1617952410000|2021-04-09 07:13:30|1646.6|1646.4|1647|1646.6|1647|1646.8|1646.6|1646.4|1828
1617952420000|2021-04-09 07:13:40|1646.8|1646.8|1646.4|1646|1646.8|1646.8|1646.4|1646|1016
1617952430000|2021-04-09 07:13:50|1646.2|1645.8|1646.4|1646|1646.4|1646|1645.6|1645.4|5821
1617952440000|2021-04-09 07:14:00|1646.2|1645.8|1646.4|1645.6|1646.6|1645.8|1645.6|1645.4|786
1617952450000|2021-04-09 07:14:10|1646.2|1645.8|1647|1646.8|1647|1646.8|1646.2|1645.8|2945
1617952460000|2021-04-09 07:14:20|1646.8|1646.6|1646|1645.6|1647|1646.6|1646|1645.6|1885
1617952470000|2021-04-09 07:14:30|1646.4|1645.8|1645.6|1645.2|1646.4|1646|1645.6|1645.2|4591
1617952480000|2021-04-09 07:14:40|1645.8|1645.4|1647|1646.6|1647|1646.8|1645.8|1645.2|4398
1617952490000|2021-04-09 07:14:50|1647.4|1646.8|1647.4|1647.2|1648.2|1647.8|1647.4|1646.8|1377
1617952500000|2021-04-09 07:15:00|1647.6|1647|1648|1647.4|1648.2|1647.6|1647.4|1647|5824
1617952510000|2021-04-09 07:15:10|1647.8|1647.2|1647.6|1647.2|1648|1647.4|1647.4|1647.2|170
1617952520000|2021-04-09 07:15:20|1647.4|1647|1647|1646.6|1647.4|1647|1646.4|1646|5758
1617952530000|2021-04-09 07:15:30|1646.8|1646.8|1647|1646.6|1647|1646.8|1646.2|1646|2057
1617952540000|2021-04-09 07:15:40|1647.4|1646.8|1648.8|1648.6|1648.8|1648.6|1647.2|1646.8|3039
1617952550000|2021-04-09 07:15:50|1648.6|1648.4|1649.4|1649|1649.6|1649|1648.6|1648.4|4101
1617952560000|2021-04-09 07:16:00|1649.6|1649.2|1649.6|1649.2|1650|1649.4|1649.4|1649|740
1617952570000|2021-04-09 07:16:10|1649.4|1649|1649.2|1649|1649.8|1649.6|1649|1648.6|8687
1617952580000|2021-04-09 07:16:20|1649|1648.8|1649.6|1649|1649.8|1649.6|1649|1648.8|3195
1617952590000|2021-04-09 07:16:30|1649.4|1648.8|1649.6|1649.2|1649.6|1649.2|1649|1648.8|1373
1617952600000|2021-04-09 07:16:40|1649.4|1649|1649.8|1649.6|1650|1649.6|1649.4|1649|6253
1617952610000|2021-04-09 07:16:50|1649.6|1649.4|1648.4|1648.2|1649.6|1649.4|1648.4|1648.2|13751
1617952620000|2021-04-09 07:17:00|1648.2|1648|1647.2|1646.8|1648.2|1648|1647|1646.6|1459
1617952630000|2021-04-09 07:17:10|1647|1646.6|1647.2|1646.6|1647.6|1647.2|1646.6|1646.2|7907
1617952640000|2021-04-09 07:17:20|1647.4|1646.8|1647.2|1646.8|1647.4|1647.2|1647.2|1646.8|987
1617952650000|2021-04-09 07:17:30|1647|1646.6|1647.4|1646.8|1647.4|1647.2|1646.8|1646.6|1328
1617952660000|2021-04-09 07:17:40|1647.6|1647|1647.6|1647|1647.6|1647.2|1647.4|1647|822
1617952670000|2021-04-09 07:17:50|1647.4|1647.2|1647.4|1647|1647.4|1647.2|1647.4|1647|0
1617952680000|2021-04-09 07:18:00|1647.6|1647.2|1647|1646.6|1647.6|1647.4|1646.8|1646.6|2398
1617952690000|2021-04-09 07:18:10|1646.6|1646.4|1647|1646.4|1647|1646.6|1646.4|1646.2|367
1617952700000|2021-04-09 07:18:20|1646.8|1646.2|1647|1646.6|1647.2|1646.8|1646.6|1646.2|2790
1617952710000|2021-04-09 07:18:30|1646.6|1646.4|1646.4|1646.2|1646.6|1646.6|1646.4|1646.2|364
1617952720000|2021-04-09 07:18:40|1646.2|1646|1646.6|1646.2|1646.6|1646.2|1645.8|1645.6|4255
1617952730000|2021-04-09 07:18:50|1646.8|1646.4|1646.2|1646|1647|1646.6|1646.2|1646|1152
1617952740000|2021-04-09 07:19:00|1646|1645.8|1644.4|1644|1646|1645.8|1644.2|1644|4151
1617952750000|2021-04-09 07:19:10|1644.2|1643.8|1643|1642.8|1644.2|1643.8|1643|1642.6|3466
1617952760000|2021-04-09 07:19:20|1643.2|1643|1643.4|1643.2|1643.6|1643.4|1643|1642.6|3528
1617952770000|2021-04-09 07:19:30|1643.6|1643.4|1644.2|1644|1644.4|1644|1643.6|1643.4|1198
1617952780000|2021-04-09 07:19:40|1644.4|1644.2|1645|1644.4|1645|1644.8|1644.4|1644|934
1617952790000|2021-04-09 07:19:50|1645.2|1645|1644.6|1644.4|1645.2|1645|1644.6|1644.4|1500
1617952800000|2021-04-09 07:20:00|1644.4|1644.2|1643.2|1642.6|1644.6|1644.2|1642.8|1642.4|6428
1617952810000|2021-04-09 07:20:10|1643.4|1642.8|1643.4|1643|1643.6|1643.2|1643|1642.6|1750
1617952820000|2021-04-09 07:20:20|1643.2|1643.2|1643.6|1643|1643.6|1643.2|1643.2|1643|103
1617952830000|2021-04-09 07:20:30|1643.2|1642.8|1643.2|1643|1643.4|1643.2|1642.8|1642.4|5012
1617952840000|2021-04-09 07:20:40|1643|1642.8|1643|1642.4|1643|1642.8|1642.4|1642.2|1805
1617952850000|2021-04-09 07:20:50|1642.8|1642.2|1642.4|1642.2|1642.8|1642.4|1642.4|1642|120
1617952860000|2021-04-09 07:21:00|1642.6|1642|1643.4|1643.2|1644.6|1644|1642.2|1642|5203
1617952870000|2021-04-09 07:21:10|1643.2|1643|1643.4|1642.8|1643.6|1643.2|1643|1642.8|2301
1617952880000|2021-04-09 07:21:20|1643.2|1643|1642.2|1641.6|1643.2|1643|1641.8|1641.6|4647
1617952890000|2021-04-09 07:21:30|1642|1641.8|1642.6|1642.2|1642.6|1642.2|1642|1641.8|1254
1617952900000|2021-04-09 07:21:40|1642.4|1642|1641.6|1641|1642.4|1642|1641.4|1641|2317
1617952910000|2021-04-09 07:21:50|1641.4|1641.2|1640.6|1640.2|1641.4|1641.2|1640.2|1640|4773
1617952920000|2021-04-09 07:22:00|1640.8|1640.4|1639.8|1639.4|1641.2|1640.8|1639.8|1639.2|6226
1617952930000|2021-04-09 07:22:10|1639.6|1639.2|1640.2|1639.8|1640.4|1640.2|1639.4|1639|1846
1617952940000|2021-04-09 07:22:20|1640|1639.6|1637.8|1637.4|1640|1639.6|1637.8|1637.4|3817
1617952950000|2021-04-09 07:22:30|1637.6|1637.2|1637.4|1637|1637.8|1637.4|1637.2|1637|8819
1617952960000|2021-04-09 07:22:40|1637.6|1637.2|1637.6|1637.4|1638.2|1638|1637.2|1637|4963
1617952970000|2021-04-09 07:22:50|1637.4|1637.2|1638.4|1638.2|1638.4|1638.2|1637.4|1637|3024
1617952980000|2021-04-09 07:23:00|1638.6|1638.4|1639|1638.6|1639.6|1639|1638.6|1638.4|2340
1617952990000|2021-04-09 07:23:10|1639.2|1638.8|1639.6|1639.2|1639.8|1639.2|1638.6|1638.4|7218
1617953000000|2021-04-09 07:23:20|1639.8|1639.4|1639.6|1639|1640|1639.8|1639.4|1639|575
1617953010000|2021-04-09 07:23:30||1639.2||1639.4||1639.4||1639.2|0
1617953020000|2021-04-09 07:23:40|1639.8|1639.6|1639.6|1639.2|1640|1639.6|1639.6|1639|2314
1617953030000|2021-04-09 07:23:50|1639.8|1639.4|1638.8|1638.4|1639.8|1639.4|1638.8|1638.4|2333
1617953040000|2021-04-09 07:24:00|1638.6|1638.6|1639.4|1639.2|1639.6|1639.2|1638.6|1638.4|1454
1617953050000|2021-04-09 07:24:10|1639.2|1639|1638.8|1638.4|1639.2|1639|1638.4|1638|2088
1617953060000|2021-04-09 07:24:20|1639|1638.6|1639.8|1639|1640|1639.8|1639|1638.6|1166
1617953070000|2021-04-09 07:24:30|1640|1639.2|1640|1639.4|1640|1639.4|1640|1639.2|0
1617953080000|2021-04-09 07:24:40|1639.8|1639.2|1639.6|1639|1639.8|1639.2|1639|1638.6|4512
1617953090000|2021-04-09 07:24:50|1639.8|1639.2|1639.6|1639.2|1640|1639.4|1639.6|1639|150
1617953100000|2021-04-09 07:25:00|1639.4|1639.4|1638.8|1638.4|1639.4|1639.4|1638.6|1638.2|2792
1617953110000|2021-04-09 07:25:10|1638.6|1638.2|1639.2|1639|1639.4|1639|1638.6|1638.2|2632
1617953120000|2021-04-09 07:25:20|1639.4|1639.2|1641.2|1640.6|1641.2|1640.6|1639.4|1639.2|705
1617953130000|2021-04-09 07:25:30|1641|1640.8|1641.4|1641|1641.4|1641.2|1641|1640.8|5587
1617953140000|2021-04-09 07:25:40|1641.6|1641.2|1642|1641.4|1642.2|1642|1641.4|1641.2|6853
1617953150000|2021-04-09 07:25:50|1641.8|1641.2|1641.6|1641.2|1641.8|1641.2|1641.4|1641.2|1852
1617953160000|2021-04-09 07:26:00|1641.8|1641.4|1642|1641.6|1642|1641.8|1641.6|1641.2|3109
1617953170000|2021-04-09 07:26:10|1642.2|1641.8|1642.2|1641.8|1642.4|1642|1642.2|1641.8|1610
1617953180000|2021-04-09 07:26:20|1642.4|1642|1642.2|1641.8|1642.8|1642.2|1642.2|1641.8|0
1617953190000|2021-04-09 07:26:30|1642|1641.6|1642.2|1641.6|1642.6|1642.2|1642|1641.6|4500
1617953200000|2021-04-09 07:26:40|1642|1641.8|1642.2|1641.8|1642.4|1642|1641.8|1641.4|412
1617953210000|2021-04-09 07:26:50|1642|1641.6|1642.6|1642|1642.6|1642|1641.8|1641.4|454
1617953220000|2021-04-09 07:27:00|1642.4|1642.2|1642.8|1642.4|1643|1642.6|1642.2|1642|576
1617953230000|2021-04-09 07:27:10|1642.6|1642.2|1642.2|1641.6|1642.6|1642.2|1641.6|1641.2|7854
1617953240000|2021-04-09 07:27:20|1642|1641.8|1641.8|1641.4|1642|1642|1641.6|1641.4|485
1617953250000|2021-04-09 07:27:30|1642|1641.6|1642.2|1641.8|1642.2|1641.8|1642|1641.4|70
1617953260000|2021-04-09 07:27:40|1642.4|1642|1642.2|1641.8|1642.4|1642|1641.8|1641.6|100
1617953270000|2021-04-09 07:27:50|1642|1641.6|1641.8|1641.6|1642|1641.8|1641.6|1641|0
1617953280000|2021-04-09 07:28:00|1641.6|1641.4|1641.2|1641|1641.8|1641.6|1641|1640.6|1642
1617953290000|2021-04-09 07:28:10|1641|1640.8|1641.4|1641.2|1641.4|1641.2|1641|1640.6|274
1617953300000|2021-04-09 07:28:20|1641.6|1641.4|1641.8|1641.4|1642|1641.6|1641.4|1641.2|4250
1617953310000|2021-04-09 07:28:30|1641.6|1641.2|1641.2|1640.8|1641.6|1641.4|1641.2|1640.8|351
1617953320000|2021-04-09 07:28:40|1641|1640.6|1641.2|1640.6|1641.2|1640.8|1640.6|1640.2|1869
1617953330000|2021-04-09 07:28:50|1641|1640.4|1640|1639.6|1641|1640.4|1640|1639.6|2358
1617953340000|2021-04-09 07:29:00|1639.8|1639.8|1640.4|1640|1640.6|1640.2|1639.8|1639.8|1690
1617953350000|2021-04-09 07:29:10|1640.2|1640.2|1640.4|1639.8|1640.4|1640.2|1639.8|1639.4|3082
1617953360000|2021-04-09 07:29:20|1640.2|1639.6|1639.8|1639.6|1640.4|1639.6|1639|1638.8|9940
1617953370000|2021-04-09 07:29:30|1639.6|1639.4|1638.2|1638|1639.8|1639.4|1638.2|1638|7809
1617953380000|2021-04-09 07:29:40|1638.4|1638.2|1638.8|1638.4|1638.8|1638.4|1638|1637.6|9696
1617953390000|2021-04-09 07:29:50|1638.6|1638.6|1638.8|1638.4|1639|1638.6|1638.6|1638.2|6931
1617953400000|2021-04-09 07:30:00|1638.6|1638.6|1637.6|1637.2|1638.6|1638.6|1637.6|1637|1322
1617953410000|2021-04-09 07:30:10|1637.8|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|2212
1617953420000|2021-04-09 07:30:20|1637.8|1637.6|1637.6|1637.2|1637.8|1637.6|1637.2|1637|1864
1617953430000|2021-04-09 07:30:30|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.4|1637.2|1563
1617953440000|2021-04-09 07:30:40|1637.6|1637|1637|1636.8|1637.6|1637|1636.8|1636.6|8595
1617953450000|2021-04-09 07:30:50|1637.2|1636.6|1637|1636.6|1637.4|1637|1637|1636.6|1564
1617953460000|2021-04-09 07:31:00|1636.8|1636.4|1637.2|1636.8|1637.4|1637|1636.8|1636.4|244
1617953470000|2021-04-09 07:31:10|1637.4|1636.6|1636.6|1636.2|1637.4|1636.6|1636.4|1636.2|1367
1617953480000|2021-04-09 07:31:20|1636.4|1635|1635.6|1635|1636.4|1635.8|1635.4|1635|41739
1617953490000|2021-04-09 07:31:30|1635.8|1635.2|1635.8|1635.4|1636|1635.8|1635.6|1635.2|1641
1617953500000|2021-04-09 07:31:40|1635.6|1635.2|1636.4|1636|1636.4|1636|1635.4|1635.2|3757
1617953510000|2021-04-09 07:31:50|1636.6|1636.2|1637.2|1636.8|1637.2|1636.8|1636.4|1636.2|2343
1617953520000|2021-04-09 07:32:00|1637.4|1637|1636.8|1636.4|1637.6|1637.2|1636.8|1636.4|1303
1617953530000|2021-04-09 07:32:10|1636.6||1636.8||1636.8||1636.6||563
1617953540000|2021-04-09 07:32:20|1636.6|1636.2|1636.6|1636.2|1637|1636.8|1636.4|1636.2|2689
1617953550000|2021-04-09 07:32:30|1636.8|1636.4|1637.4|1637|1637.4|1637|1636.6|1636.4|2000
1617953560000|2021-04-09 07:32:40|1637.2|1636.8|1636.4|1636|1637.2|1636.8|1636.2|1636|1463
1617953570000|2021-04-09 07:32:50|1636.2|1635.8|1637|1636.4|1637|1636.6|1636.2|1635.8|1295
1617953580000|2021-04-09 07:33:00|1636.8|1636.2|1636|1635.6|1637|1636.2|1636|1635.6|773
1617953590000|2021-04-09 07:33:10|1635.8|1635.8|1636.2|1635.8|1636.2|1635.8|1635.8|1635.8|100
1617953600000|2021-04-09 07:33:20|1636.4|1636|1636.2|1635.6|1636.6|1636.2|1636|1635.6|1322
1617953610000|2021-04-09 07:33:30|1636|1637|1636|1635.6|1638.2|1637.6|1635.8|1635.6|218154
1617953620000|2021-04-09 07:33:40|1635.8|1635.4|1636|1635.6|1636.2|1636|1635.6|1635.2|7894
1617953630000|2021-04-09 07:33:50|1635.8|1635.4|1636.2|1635.8|1636.2|1635.8|1635.8|1635.4|1847
1617953640000|2021-04-09 07:34:00|1636|1635.6|1636.6|1636.4|1636.6|1636.4|1636|1635.6|2253
1617953650000|2021-04-09 07:34:10|1636.4|1636.2|1637|1636.4|1637|1636.6|1636.4|1636|1369
1617953660000|2021-04-09 07:34:20|1637.2|1636.6|1637|1636.6|1637.2|1637|1637|1636.6|227
1617953670000|2021-04-09 07:34:30|1637.2|1636.8|1636.8|1636.6|1637.2|1636.8|1636.8|1636.6|928
1617953680000|2021-04-09 07:34:40|1636.6|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|683
1617953690000|2021-04-09 07:34:50|1637|1636.6|1637|1636.4|1637.2|1636.8|1636.8|1636.4|1176
1617953700000|2021-04-09 07:35:00|1636.8|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|1004
1617953710000|2021-04-09 07:35:10|1637|1636.6|1637|1636.4|1637.4|1637|1637|1636.4|1409
1617953720000|2021-04-09 07:35:20|1636.8|1636.2|1636|1635.6|1636.8|1636.2|1636|1635.6|3997
1617953730000|2021-04-09 07:35:30|1636.2|1635.8|1636.4|1636|1636.6|1636.2|1635.8|1635.6|14898
1617953740000|2021-04-09 07:35:40|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|343
1617953750000|2021-04-09 07:35:50|1636.4|1636|1636.2|1635.6|1636.8|1636.6|1636|1635.6|2582
1617953760000|2021-04-09 07:36:00|1636|1635.4|1635.8|1635.4|1636|1635.4|1635.4|1635.2|3860
1617953770000|2021-04-09 07:36:10|1635.6|1635.2|1635.4|1635|1635.6|1635.4|1635|1634.8|15541
1617953780000|2021-04-09 07:36:20|1635.6|1635.2|1636.4|1636.2|1636.6|1636.4|1635.6|1635.2|6291
1617953790000|2021-04-09 07:36:30|1636.6|1636.4|1636.8|1636.4|1636.8|1636.6|1636.4|1636|2727
1617953800000|2021-04-09 07:36:40|1637|1636.6|1637.2|1636.8|1637.2|1637|1637|1636.6|613
1617953810000|2021-04-09 07:36:50|1637.4|1637|1637.2|1636.8|1637.6|1637.2|1637|1636.8|1279
1617953820000|2021-04-09 07:37:00|1637|1636.6|1637.2|1636.8|1637.2|1637|1636.6|1636.4|1322
1617953830000|2021-04-09 07:37:10|1637|1637|1637.4|1637|1637.4|1637|1637|1636.8|1100
1617953840000|2021-04-09 07:37:20|1637.6|1637.2|1637.2|1636.8|1637.8|1637.4|1637.2|1636.8|0
1617953850000|2021-04-09 07:37:30|1637|1636.6|1637.2|1636.8|1637.2|1636.8|1636.8|1636.4|63
1617953860000|2021-04-09 07:37:40||1637||1636.8||1637||1636.8|184
1617953870000|2021-04-09 07:37:50|1637.4|1637.2|1637.2|1636.8|1637.6|1637.2|1637.2|1636.8|2031
1617953880000|2021-04-09 07:38:00|1637.4|1637|1637.4|1636.8|1637.4|1637.2|1637.2|1636.8|600
1617953890000|2021-04-09 07:38:10|1637.2|1637|1637.8|1637.4|1638|1637.6|1637|1636.8|1001
1617953900000|2021-04-09 07:38:20|1638|1637.6|1638.6|1638.4|1639|1638.4|1638|1637.4|2385
1617953910000|2021-04-09 07:38:30|1638.8|1638.6|1638.6|1638|1639|1638.6|1638.2|1638|1969
1617953920000|2021-04-09 07:38:40|1638.4|1637.8|1638.4|1638|1638.6|1638|1638|1637.8|382
1617953930000|2021-04-09 07:38:50|1638.6|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638|1000
1617953940000|2021-04-09 07:39:00|1638.2|1638|1638.6|1638.2|1638.8|1638.4|1638.2|1638|580
1617953950000|2021-04-09 07:39:10|1638.8|1638.4|1638.2|1637.8|1638.8|1638.4|1638|1637.6|3484
1617953960000|2021-04-09 07:39:20|1638|1637.6|1637.8|1637.6|1638.2|1638|1637.8|1637.6|654
1617953970000|2021-04-09 07:39:30|1637.6|1637.4|1637.4|1637|1637.6|1637.4|1637.2|1637|2573
1617953980000|2021-04-09 07:39:40|1637.6|1637.2|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|980
1617953990000|2021-04-09 07:39:50|1638|1637.6|1637.6|1637.2|1638.2|1638|1637.6|1637.2|2553
1617954000000|2021-04-09 07:40:00|1637.4|1637.4|1637.8|1637.4|1637.8|1637.6|1637.4|1637.4|1162
1617954010000|2021-04-09 07:40:10|1638|1637.6|1638|1637.6|1638.2|1637.8|1638|1637.6|581
1617954020000|2021-04-09 07:40:20|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.6|0
1617954030000|2021-04-09 07:40:30|1638|1637.6|1638.2|1637.6|1638.2|1637.6|1637.8|1637.4|588
1617954040000|2021-04-09 07:40:40|1638||1638||1638.2||1638||0
1617954050000|2021-04-09 07:40:50|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.4|1637.2|1250
1617954060000|2021-04-09 07:41:00|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.2|63
1617954070000|2021-04-09 07:41:10|1637.8|1637.6|1638.2|1637.8|1638.2|1637.8|1637.8|1637.6|0
1617954080000|2021-04-09 07:41:20|1638|1637.6|1637|1636.8|1638|1637.6|1637|1636.8|1623
1617954090000|2021-04-09 07:41:30|1636.8|1636.6|1637|1636.6|1637|1636.8|1636.8|1636.6|888
1617954100000|2021-04-09 07:41:40|1636.8|1636.8|1637.2|1636.8|1637.2|1637|1636.8|1636.8|529
1617954110000|2021-04-09 07:41:50|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|1997
1617954120000|2021-04-09 07:42:00|1636.6|1636.2|1636.8|1636.4|1636.8|1636.4|1636.2|1636|2186
1617954130000|2021-04-09 07:42:10|1636.6|1636.6|1637.4|1637|1637.4|1637|1636.6|1636.4|4200
1617954140000|2021-04-09 07:42:20|1637.2|1636.8|1636.4|1636.2|1637.2|1637|1636.4|1636|1923
1617954150000|2021-04-09 07:42:30||1636||1636.2||1636.2||1636|102
1617954160000|2021-04-09 07:42:40|1636.6|1636.4|1637|1636.8|1637.2|1637|1636.6|1636.4|2330
1617954170000|2021-04-09 07:42:50|1637.2|1637|1637|1636.6|1637.2|1637|1637|1636.6|6262
1617954180000|2021-04-09 07:43:00|1637.2|1636.8|1637.2|1636.8|1637.2|1637|1637.2|1636.8|116
1617954190000|2021-04-09 07:43:10|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.4|1637|121
1617954200000|2021-04-09 07:43:20|1637.6|1637.4|1637|1636.6|1637.8|1637.4|1636.8|1636.6|1501
1617954210000|2021-04-09 07:43:30|1636.8|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|0
1617954220000|2021-04-09 07:43:40|1636.8|1636.4|1636.4|1636.2|1636.8|1636.4|1636.4|1636.2|1801
1617954230000|2021-04-09 07:43:50|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|232
1617954240000|2021-04-09 07:44:00|1636.6|1636.4|1636.8|1636.4|1637|1636.6|1636.6|1636.4|0
1617954250000|2021-04-09 07:44:10|1637|1636.6|1635.4|1635|1637|1636.6|1635.4|1635|10069
1617954260000|2021-04-09 07:44:20|1635.6|1635.2|1636|1635.6|1636|1635.8|1635.6|1635.2|1616
1617954270000|2021-04-09 07:44:30|1636.2|1635.8|1636|1635.8|1636.4|1636|1635.8|1635.6|690
1617954280000|2021-04-09 07:44:40|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|581
1617954290000|2021-04-09 07:44:50|1635.6|1635.6|1636.2|1636|1636.2|1636|1635.6|1635.6|400
1617954300000|2021-04-09 07:45:00|1636|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|683
1617954310000|2021-04-09 07:45:10||1636||1636||1636||1635.8|0
1617954320000|2021-04-09 07:45:20|1636|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|2439
1617954330000|2021-04-09 07:45:30|1635.4|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1635|1898
1617954340000|2021-04-09 07:45:40|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|2752
1617954350000|2021-04-09 07:45:50|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|1402
1617954360000|2021-04-09 07:46:00|1634.8|1634.4|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|633
1617954370000|2021-04-09 07:46:10|1634.8|1634.2|1634.6|1634.2|1634.8|1634.4|1634.2|1634|1806
1617954380000|2021-04-09 07:46:20|1634.4|1634|1634.2|1634|1634.4|1634|1634.2|1634|594
1617954390000|2021-04-09 07:46:30|||||||||66
1617954400000|2021-04-09 07:46:40|1634|1633.8|1634.4|1634|1634.4|1634.2|1634|1633.6|6365
1617954420000|2021-04-09 07:47:00|1634.6|1634.2|1635.2|1634.6|1635.2|1634.6|1634.6|1634.2|683
1617954430000|2021-04-09 07:47:10|1635|1634.8|1634.8|1634.4|1635.2|1634.8|1634.8|1634.4|501
1617954440000|2021-04-09 07:47:20|1634.6|1634.6|1634.8|1634.6|1634.8|1634.6|1634.6|1634.4|570
1617954450000|2021-04-09 07:47:30|1634.6|1634.4|1635|1634.6|1635.2|1634.8|1634.6|1634.4|395
1617954460000|2021-04-09 07:47:40|1635.2|1635|1635.6|1635.2|1635.8|1635.6|1635.2|1635|5784
1617954470000|2021-04-09 07:47:50|1635.4|1635|1634.8|1634.6|1635.4|1635|1634.8|1634.6|2520
1617954480000|2021-04-09 07:48:00|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.4|1634.2|3085
1617954490000|2021-04-09 07:48:10|1634.8|1634.6|1635.2|1634.8|1635.2|1634.8|1634.8|1634.4|600
1617954500000|2021-04-09 07:48:20|1635|1634.6|1635|1634.6|1635|1634.6|1635|1634.6|605
1617954510000|2021-04-09 07:48:30|1635.2|1634.8|1635.6|1635.2|1635.6|1635.4|1635.2|1634.8|1396
1617954520000|2021-04-09 07:48:40|1635.4|1635|1634.6|1634.2|1635.4|1635|1634.6|1634.2|5797
1617954530000|2021-04-09 07:48:50|1634.4|1634.4|1634.6|1634.4|1634.6|1634.4|1634.4|1634.4|222
1617954540000|2021-04-09 07:49:00|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|1634.6|1634.4|3003
1617954550000|2021-04-09 07:49:10|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|989
1617954570000|2021-04-09 07:49:30|1634.4|1634.4|1634.4|1634.2|1634.4|1634.4|1634.4|1634|0
1617954580000|2021-04-09 07:49:40|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|1135
1617954590000|2021-04-09 07:49:50|1634.2|1634.2|1634.8|1634.6|1634.8|1634.6|1634.2|1634.2|1790
1617954600000|2021-04-09 07:50:00|1635|1634.8|1634.6|1634.4|1635|1634.8|1634.6|1634.4|7018
1617954610000|2021-04-09 07:50:10|1634.4|1634.2|1634.2|1634|1634.4|1634.2|1634.2|1634|4022
1617954620000|2021-04-09 07:50:20|1634|1633.8|1634.6|1634.2|1634.6|1634.2|1633.8|1633.6|11960
1617954630000|2021-04-09 07:50:30|1634.8|1634.4|1634.4|1634|1634.8|1634.6|1634.4|1633.8|1800
1617954640000|2021-04-09 07:50:40|1634.6|1634.2|1634.6|1634.2|1634.6|1634.4|1634.6|1634|2087
1617954650000|2021-04-09 07:50:50|1634.4|1634.6|1634.6|1634.2|1635|1634.8|1634.4|1634.2|2587
1617954660000|2021-04-09 07:51:00|1635|1634.4|1634.4|1634.2|1635|1634.6|1634.4|1634|3544
1617954670000|2021-04-09 07:51:10|1634.6|1634.4|1635|1634.6|1635|1634.8|1634.6|1634.4|722
1617954680000|2021-04-09 07:51:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634.2|602
1617954690000|2021-04-09 07:51:30|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|215
1617954700000|2021-04-09 07:51:40|1634.8|1634.4|1634.8|1634.6|1635.2|1635|1634.8|1634.2|7489
1617954710000|2021-04-09 07:51:50|1635|1634.8|1635.2|1634.8|1635.2|1634.8|1635|1634.8|1084
1617954720000|2021-04-09 07:52:00|1635.4|1635|1635.4|1635|1635.6|1635.4|1635.4|1635|3817
1617954730000|2021-04-09 07:52:10|1635.6|1635.2|1635.6|1635.4|1636|1635.6|1635.6|1635.2|2085
1617954740000|2021-04-09 07:52:20|1635.4|1635.2|1634.8|1634.6|1635.4|1635.2|1634.8|1634.6|0
1617954750000|2021-04-09 07:52:30|1635|1634.4|1634.6|1634.4|1635|1634.4|1634.4|1634.2|0
1617954760000|2021-04-09 07:52:40|1634.4|1634.2|1634.8|1634.6|1635|1634.6|1634.4|1634.2|655
1617954770000|2021-04-09 07:52:50|1635|1634.4|1635.2|1634.8|1635.2|1635|1635|1634.4|930
1617954780000|2021-04-09 07:53:00|1635|1635|1635|1634.6|1635|1635|1635|1634.6|400
1617954790000|2021-04-09 07:53:10|1634.8|1634.8|1635.2|1635|1635.2|1635|1634.8|1634.6|1118
1617954800000|2021-04-09 07:53:20|1635|1634.8|1635.2|1635|1635.2|1635|1635|1634.8|442
1617954810000|2021-04-09 07:53:30|1635.4|1635.2|1635.8|1635.6|1636|1635.8|1635.2|1635|3730
1617954820000|2021-04-09 07:53:40|1636|1635.4|1636.8|1636.4|1636.8|1636.6|1636|1635.4|6927
1617954830000|2021-04-09 07:53:50|1636.6|1636.2|1636.6|1636|1636.8|1636.4|1636.4|1636|2247
1617954840000|2021-04-09 07:54:00|1636.4|1635.8|1636|1635.6|1636.4|1635.8|1635.6|1635.2|5030
1617954850000|2021-04-09 07:54:10|1636.2|1635.8|1636|1635.8|1636.2|1636|1636|1635.8|1540
1617954860000|2021-04-09 07:54:20|1636.2|1636|1636.8|1636.4|1636.8|1636.6|1636.2|1635.8|2043
1617954870000|2021-04-09 07:54:30|1637|1636.6|1637.8|1637.4|1637.8|1637.6|1636.8|1636.6|8755
1617954880000|2021-04-09 07:54:40|1638|1637.6|1638.6|1638.4|1638.8|1638.4|1637.8|1637.6|11522
1617954890000|2021-04-09 07:54:50|1638.4|1638.2|1638.8|1638.6|1639.4|1639|1638.2|1638|7574
1617954900000|2021-04-09 07:55:00|1638.6|1638.4|1638.2|1638|1638.6|1638.4|1638.2|1638|5961
1617954910000|2021-04-09 07:55:10|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|757
1617954920000|2021-04-09 07:55:20|1637.6|1637.4|1637.2|1637|1637.8|1637.4|1637.2|1637|2230
1617954930000|2021-04-09 07:55:30|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.2|1637|1581
1617954940000|2021-04-09 07:55:40|1637.6|1637.4|1637.6|1637.2|1638|1637.8|1637.4|1637.2|4678
1617954950000|2021-04-09 07:55:50|1637.4||1637.4||1637.4||1637.4||0
1617954960000|2021-04-09 07:56:00|1637.6|1637.4|1638.4|1638.2|1638.4|1638.2|1637.6|1637.4|1509
1617954970000|2021-04-09 07:56:10|1638.2|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|759
1617954980000|2021-04-09 07:56:20|1638|1637.6|1637.8|1637.6|1638.2|1637.6|1637.8|1637.6|517
1617954990000|2021-04-09 07:56:30|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|998
1617955000000|2021-04-09 07:56:40|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.4|1326
1617955010000|2021-04-09 07:56:50|1637.8|1637.4|1638.4|1637.8|1638.4|1638.2|1637.8|1637.4|758
1617955020000|2021-04-09 07:57:00|1638.6|1638|1638.6|1638.2|1638.8|1638.4|1638.4|1638|1037
1617955030000|2021-04-09 07:57:10|1638.8|1638.4|1638.8|1638.4|1639|1638.6|1638.6|1638.4|416
1617955040000|2021-04-09 07:57:20|1639|1638.6|1638.8|1638.4|1639|1638.6|1638.6|1638.4|0
1617955050000|2021-04-09 07:57:30|1639|1638.6|1639|1638.6|1639.2|1638.8|1638.8|1638.4|1152
1617955060000|2021-04-09 07:57:40|1638.8|1638.8|1640|1639.6|1640|1639.6|1638.8|1638.6|6545
1617955070000|2021-04-09 07:57:50|1639.8|1639.8|1639.8|1639.4|1640|1639.8|1639.6|1639.4|350
1617955080000|2021-04-09 07:58:00|1640|1639.6|1640.2|1639.8|1640.4|1640|1640|1639.6|1774
1617955090000|2021-04-09 07:58:10|1640|1639.6|1640.2|1640|1640.4|1640|1639.8|1639.6|2484
1617955100000|2021-04-09 07:58:20|1640|1639.8|1639.4|1639.2|1640|1639.8|1639.4|1639|5969
1617955110000|2021-04-09 07:58:30|1639.6|1639|1639.6|1639.2|1639.6|1639.4|1639.4|1639|1063
1617955120000|2021-04-09 07:58:40|1639.8|1639.4|1640|1639.6|1640|1639.6|1639.8|1639.4|336
1617955130000|2021-04-09 07:58:50|1639.8|1639.4|1639.4|1639|1639.8|1639.4|1639.2|1639|1077
1617955140000|2021-04-09 07:59:00||1639.2||1639.2||1639.2||1639|243
1617955150000|2021-04-09 07:59:10|1639.6|1639.4|1639|1638.8|1639.6|1639.4|1639|1638.6|1536
1617955160000|2021-04-09 07:59:20|1639.2|1638.6|1639.2|1638.8|1639.4|1639.2|1639.2|1638.6|2558
1617955170000|2021-04-09 07:59:30|1639|1638.6|1638.8|1638.6|1639|1638.8|1638.8|1638.4|258
1617955180000|2021-04-09 07:59:40|1639|1638.4|1638.8|1638.6|1639|1638.6|1638.8|1638.4|0
1617955190000|2021-04-09 07:59:50|1639|1638.4|1639.6|1639.4|1639.6|1639.4|1639|1638.4|1598
1617955200000|2021-04-09 08:00:00|1639.4|1639.2|1639.2|1639|1639.6|1639.2|1638.8|1638.6|4655
1617955210000|2021-04-09 08:00:10|1639|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|5
1617955220000|2021-04-09 08:00:20|1638.8|1638.4|1638.6|1638.4|1638.8|1638.4|1638.6|1638.4|900
1617955230000|2021-04-09 08:00:30|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|829
1617955240000|2021-04-09 08:00:40|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|215
1617955250000|2021-04-09 08:00:50|1638.6|1638|1639|1638.8|1639.2|1639|1638.6|1638|1021
1617955260000|2021-04-09 08:01:00|1639.2|1639|1639.4|1639.2|1639.8|1639.6|1639.2|1638.8|2597
1617955280000|2021-04-09 08:01:20|1639.2|1639|1638.8|1638.4|1639.2|1639|1638.6|1638.4|3644
1617955290000|2021-04-09 08:01:30|1638.6|1638.6|1638.6|1638.2|1638.8|1638.6|1638.4|1638.2|1616
1617955300000|2021-04-09 08:01:40|1638.8|1638.4|1638.6|1638.2|1638.8|1638.4|1638.6|1638.2|0
1617955310000|2021-04-09 08:01:50|1638.8|1638.4|1639|1638.8|1639|1638.8|1638.8|1638.4|0
1617955320000|2021-04-09 08:02:00|1639.2|1639|1639|1638.6|1639.4|1639.2|1638.8|1638.6|2669
1617955330000|2021-04-09 08:02:10|1639.2|1638.8|1639|1638.8|1639.2|1639|1638.8|1638.4|1678
1617955340000|2021-04-09 08:02:20|1638.8|1638.6|1639.2|1638.8|1639.2|1638.8|1638.8|1638.6|3905
1617955350000|2021-04-09 08:02:30|1639|1638.6|1638.8|1638.6|1639|1638.8|1638.8|1638.6|957
1617955360000|2021-04-09 08:02:40|1639|1638.4|1639|1638.6|1639|1638.8|1638.8|1638.4|415
1617955370000|2021-04-09 08:02:50|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.4|371
1617955380000|2021-04-09 08:03:00|1638.6|1638.2|1638.2|1638|1638.8|1638.4|1638.2|1638|2511
1617955390000|2021-04-09 08:03:10|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|1526
1617955400000|2021-04-09 08:03:20|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|1372
1617955410000|2021-04-09 08:03:30|1638.2|1637.8|1638.4|1638|1638.6|1638.4|1638.2|1637.8|710
1617955420000|2021-04-09 08:03:40|1638.2|1637.8|1638.2|1637.8|1638.4|1638.2|1638.2|1637.8|422
1617955430000|2021-04-09 08:03:50|1638|1638|1638.8|1638.4|1638.8|1638.4|1638|1637.8|650
1617955440000|2021-04-09 08:04:00|1638.6|1638.2|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|0
1617955450000|2021-04-09 08:04:10|1638.2|1638|1638.4|1638|1638.4|1638.2|1638.2|1638|840
1617955460000|2021-04-09 08:04:20|1638.2|1637.8|1638.4|1638.2|1638.6|1638.4|1638|1637.8|9396
1617955470000|2021-04-09 08:04:30|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|3510
1617955480000|2021-04-09 08:04:40|1638.2|1638.2|1638.2|1637.8|1638.2|1638.2|1638.2|1637.8|579
1617955490000|2021-04-09 08:04:50|1638|1637.6|1638|1637.6|1638|1637.6|1637.6|1637.4|1351
1617955500000|2021-04-09 08:05:00|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.4|1637.2|410
1617955510000|2021-04-09 08:05:10|1637.6|1637.4|1636.8|1636.6|1637.6|1637.4|1636.8|1636.6|3427
1617955520000|2021-04-09 08:05:20|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|568
1617955530000|2021-04-09 08:05:30|1637.2|1637|1636.4|1636.2|1637.6|1637.4|1636.4|1636.2|4343
1617955540000|2021-04-09 08:05:40|1636.6|1636.4|1636.4|1636|1636.8|1636.4|1636.4|1636|3993
1617955550000|2021-04-09 08:05:50||1636.2||1636||1636.2||1636|0
1617955560000|2021-04-09 08:06:00|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|1483
1617955570000|2021-04-09 08:06:10|1636|1636|1636.4|1636.2|1636.4|1636.2|1636|1635.8|1573
1617955580000|2021-04-09 08:06:20|1636.2|1636|1635.8|1635.6|1636.2|1636|1635.8|1635.6|794
1617955590000|2021-04-09 08:06:30|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.6|4445
1617955600000|2021-04-09 08:06:40|1635.8||1635.8||1635.8||1635.8||0
1617955610000|2021-04-09 08:06:50|1636|1635.8|1635.8|1635.6|1636|1635.8|1635.8|1635.6|896
1617955620000|2021-04-09 08:07:00|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|573
1617955630000|2021-04-09 08:07:10|1635.8|1635.4|1635.4|1635|1635.8|1635.4|1635.2|1635|785
1617955640000|2021-04-09 08:07:20|1635.2||1635.2||1635.2||1635.2||2855
1617955650000|2021-04-09 08:07:30|||||||||1650
1617955660000|2021-04-09 08:07:40|1635|1634.8|1635.4|1635|1635.4|1635.2|1635|1634.8|11274
1617955670000|2021-04-09 08:07:50|1635.8|1635.2|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|3048
1617955680000|2021-04-09 08:08:00|1635.4|1635.4|1635.4|1635|1635.6|1635.4|1635.4|1635|339
1617955690000|2021-04-09 08:08:10||1635.2||1635||1635.2||1635|176
1617955700000|2021-04-09 08:08:20|1635.2|1634.8|1634.8|1634.4|1635.2|1635|1634.6|1634.4|13919
1617955710000|2021-04-09 08:08:30|1634.6|1634.6|1634.6|1634.2|1634.6|1634.6|1634.4|1634.2|1728
1617955720000|2021-04-09 08:08:40|1634.8|1634.4|1634.8|1634.6|1634.8|1634.6|1634.8|1634.2|516
1617955730000|2021-04-09 08:08:50|1634.6|1634.4|1634.8|1634.6|1634.8|1634.6|1634.6|1634.4|350
1617955740000|2021-04-09 08:09:00|1634.6|1634.4|1634.8|1634.4|1635.2|1634.8|1634.6|1634.4|2680
1617955750000|2021-04-09 08:09:10||1634.6||1634.6||1634.6||1634.6|0
1617955760000|2021-04-09 08:09:20|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.6|1634.2|0
1617955770000|2021-04-09 08:09:30|1634.4|1634.2|1634.2|1634|1634.4|1634.2|1634.2|1634|93
1617955780000|2021-04-09 08:09:40|1634.4|1634.2|1634.6|1634.2|1634.8|1634.6|1634.4|1634.2|3236
1617955790000|2021-04-09 08:09:50|1634.8|1634.4|1634.4|1634|1634.8|1634.4|1634.4|1634|659
1617955800000|2021-04-09 08:10:00|1634.2|1634.2|1634.2|1634|1634.2|1634.2|1634|1633.8|14030
1617955810000|2021-04-09 08:10:10|1634|1633.8|1633.6|1633.2|1634|1633.8|1633.4|1633.2|2789
1617955820000|2021-04-09 08:10:20|1633.4|1633.4|1633.4|1633.2|1633.4|1633.4|1633.2|1633|1204
1617955830000|2021-04-09 08:10:30|1633.6|1633.4|1634|1633.6|1634|1633.8|1633.6|1633.2|1946
1617955850000|2021-04-09 08:10:50|1633.8|1633.4|1633.4|1633|1633.8|1633.6|1633.4|1633|0
1617955860000|2021-04-09 08:11:00|1633.2|1633.2|1633.6|1633.2|1633.6|1633.2|1633.2|1633|419
1617955870000|2021-04-09 08:11:10|1633.4|1633|1633.2|1632.8|1633.4|1633.2|1633|1632.8|5407
1617955880000|2021-04-09 08:11:20|1633|1633|1632.8|1632.4|1633|1633|1632.8|1632.4|466
1617955890000|2021-04-09 08:11:30|1633|1632.6|1632.8|1632.6|1633|1632.8|1632.8|1632.4|907
1617955900000|2021-04-09 08:11:40|1633|1632.8|1633.4|1633.2|1633.4|1633.2|1632.8|1632.6|3617
1617955910000|2021-04-09 08:11:50|1633.2|1633|1633.2|1633|1633.4|1633.2|1633.2|1632.8|1025
1617955920000|2021-04-09 08:12:00|1633.4|1632.8|1633.2|1633|1633.4|1633.2|1633.2|1632.8|2278
1617955930000|2021-04-09 08:12:10|1633.4|1633.2|1632.8|1632.6|1633.4|1633.2|1632.8|1632.6|0
1617955940000|2021-04-09 08:12:20|1633|1632.8|1633.2|1632.8|1633.4|1633|1633|1632.8|1580
1617955950000|2021-04-09 08:12:30|1633|1632.6|1632.6|1632.4|1633|1632.6|1632.6|1632.4|633
1617955960000|2021-04-09 08:12:40|1632.8|1632.6|1632.8|1632.6|1633|1632.6|1632.8|1632.6|713
1617955970000|2021-04-09 08:12:50|1632.6|1632.4|1632.4|1632.2|1632.8|1632.4|1632.4|1632.2|1706
1617955980000|2021-04-09 08:13:00|1632.2|1632|1632.4|1632.2|1632.4|1632.2|1632.2|1632|110
1617955990000|2021-04-09 08:13:10|1632.2|1632|1632.2|1631.8|1632.4|1632.2|1632|1631.8|5674
1617956000000|2021-04-09 08:13:20|1632.4|1632|1633|1632.8|1633|1632.8|1632.4|1632|1214
1617956020000|2021-04-09 08:13:40|1633.2|1633|1633.2|1633|1633.4|1633.2|1633.2|1633|3007
1617956030000|2021-04-09 08:13:50|1633.4|1633.2|1634|1633.8|1634|1633.8|1633.2|1633|8776
1617956040000|2021-04-09 08:14:00|1633.8|1633.6|1633.8|1633.6|1634.4|1634|1633.6|1633.4|2882
1617956050000|2021-04-09 08:14:10|1633.6|1633.4|1632.8|1632.4|1633.6|1633.4|1632.8|1632.4|2785
1617956060000|2021-04-09 08:14:20|1632.6|1632.2|1632.6|1632.4|1632.8|1632.6|1632.4|1632.2|4882
1617956070000|2021-04-09 08:14:30|1632.4|1632.2|1632|1631.6|1632.4|1632.2|1632|1631.6|5395
1617956080000|2021-04-09 08:14:40|1632.2|1631.8|1632.8|1632.4|1632.8|1632.4|1632.2|1631.8|350
1617956090000|2021-04-09 08:14:50|1633|1632.6|1632.6|1632.4|1633.2|1632.8|1632.6|1632.4|2247
1617956100000|2021-04-09 08:15:00|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|1632.6|1632.2|2001
1617956110000|2021-04-09 08:15:10|1632.6|1632.4|1633.4|1633|1633.4|1633.2|1632.6|1632.4|41435
1617956120000|2021-04-09 08:15:20|1633.2|1633.2|1633|1632.6|1633.2|1633.2|1633|1632.6|200
1617956130000|2021-04-09 08:15:30|1633.2|1632.8|1633.4|1633.2|1633.4|1633.2|1633.2|1632.8|14605
1617956140000|2021-04-09 08:15:40|1633.2|1633|1633|1632.6|1633.4|1633|1632.8|1632.6|2127
1617956150000|2021-04-09 08:15:50|1633.2|1632.8|1632.2|1632|1633.2|1632.8|1632.2|1632|4653
1617956160000|2021-04-09 08:16:00|1632|1631.8|1631.6|1631.2|1632.2|1632|1631.4|1631.2|3528
1617956170000|2021-04-09 08:16:10|1631.4|1631.4|1631.8|1631.4|1631.8|1631.6|1631.4|1631.4|1475
1617956180000|2021-04-09 08:16:20|1632|1631.6|1632.2|1632|1632.4|1632|1632|1631.4|175
1617956190000|2021-04-09 08:16:30|1632|1631.8|1632.2|1631.8|1632.2|1631.8|1632|1631.8|1265
1617956200000|2021-04-09 08:16:40|1632|1632|1632.4|1632.2|1632.4|1632.2|1632|1632|5703
1617956210000|2021-04-09 08:16:50|1632.2|1632|1633|1632.8|1633|1632.8|1632.2|1632|5508
1617956220000|2021-04-09 08:17:00|1632.8|1632.6|1632.6|1632.2|1632.8|1632.6|1632.6|1632.2|1236
1617956230000|2021-04-09 08:17:10|1632.4|1632|1632.4|1632|1632.6|1632.4|1632.2|1632|4697
1617956240000|2021-04-09 08:17:20|1632.2|1631.8|1632|1631.8|1632.2|1632|1632|1631.8|524
1617956250000|2021-04-09 08:17:30|1631.8|1631.6|1632.2|1632|1632.2|1632|1631.8|1631.6|2467
1617956260000|2021-04-09 08:17:40|1632|1631.8|1632.2|1631.8|1632.2|1632|1632|1631.8|2444
1617956270000|2021-04-09 08:17:50|1632|1631.6|1632|1631.8|1632|1631.8|1632|1631.6|0
1617956280000|2021-04-09 08:18:00|1631.8|1631.6|1631.4|1631.2|1631.8|1631.6|1631.2|1631|3479
1617956290000|2021-04-09 08:18:10|1631.6|1631|1631.4|1631|1631.6|1631.2|1631.2|1631|1227
1617956300000|2021-04-09 08:18:20|1631.2|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|0
1617956310000|2021-04-09 08:18:30|1631.2|1631.2|1631.4|1631.2|1631.4|1631.2|1631.2|1631.2|600
1617956320000|2021-04-09 08:18:40|1631.2|1631|1631|1630.8|1631.4|1631.2|1631|1630.8|10432
1617956330000|2021-04-09 08:18:50|1631.2|1630.6|1631.2|1630.8|1631.2|1631|1630.8|1630.6|3128
1617956340000|2021-04-09 08:19:00|1631.4|1631|1631.8|1631.6|1631.8|1631.6|1631.4|1631|396
1617956350000|2021-04-09 08:19:10|1632|1631.4|1631.4|1631.2|1632|1631.8|1631.4|1631.2|2327
1617956360000|2021-04-09 08:19:20|1631.6|1631.4|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|960
1617956370000|2021-04-09 08:19:30|1631.4|1631.4|1632|1631.6|1632|1631.6|1631.4|1631.4|2831
1617956380000|2021-04-09 08:19:40|1631.8|1631.8|1632|1631.4|1632.2|1631.8|1631.6|1631.4|1370
1617956390000|2021-04-09 08:19:50|1631.8|1631.6|1631.6|1631.4|1632|1631.6|1631.6|1631.4|3542
1617956400000|2021-04-09 08:20:00|1631.4|1631.2|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|502
1617956410000|2021-04-09 08:20:10|1631.8|1631.4|1631.8|1631.4|1632|1631.8|1631.8|1631.4|102
1617956420000|2021-04-09 08:20:20|1631.6|1631.6|1631.4|1631.2|1631.6|1631.6|1631.4|1631|1040
1617956430000|2021-04-09 08:20:30|1631.6|1631.4|1631.8|1631.6|1632.2|1632|1631.6|1631.4|8741
1617956440000|2021-04-09 08:20:40|1631.6|1631.4|1631.8|1631.4|1632|1631.8|1631.6|1631.4|2888
1617956450000|2021-04-09 08:20:50|1631.6|1631.6|1631.6|1631.2|1631.8|1631.6|1631.4|1631.2|1225
1617956460000|2021-04-09 08:21:00|1631.8|1631.4|1631.8|1631.6|1632|1631.8|1631.8|1631.4|3934
1617956470000|2021-04-09 08:21:10|1631.6|1631.4|1631.6|1631.4|1631.6|1631.6|1631.6|1631.4|215
1617956480000|2021-04-09 08:21:20|1631.8|1631.2|1631.6|1631.2|1631.8|1631.4|1631.6|1631.2|1870
1617956490000|2021-04-09 08:21:30|1631.8|1631.4|1632.6|1632.2|1632.8|1632.6|1631.8|1631.4|3920
1617956500000|2021-04-09 08:21:40|1632.4|1632|1632|1631.6|1632.4|1632|1631.8|1631.6|2388
1617956510000|2021-04-09 08:21:50|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1631.8|1631.6|650
1617956520000|2021-04-09 08:22:00|1632|1631.6|1631.6|1631.2|1632|1631.6|1631.2|1631|2548
1617956530000|2021-04-09 08:22:10|1631.4|1631.4|1631.4|1631|1631.6|1631.4|1631.2|1631|1432
1617956540000|2021-04-09 08:22:20|1631.6|1631.2|1631.2|1630.8|1631.6|1631.2|1631|1630.8|6104
1617956550000|2021-04-09 08:22:30|1631|1630.6|1630|1629.8|1631|1630.6|1629|1628.8|35113
1617956560000|2021-04-09 08:22:40|1629.8|1629.6|1629.6|1629.4|1630|1629.8|1629.6|1629.4|2384
1617956570000|2021-04-09 08:22:50|1629.4|1629.2|1630|1629.8|1630|1629.8|1629.4|1629.2|1943
1617956580000|2021-04-09 08:23:00|1629.8|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.6|1234
1617956590000|2021-04-09 08:23:10|1630.2|1629.8|1629.8|1629.6|1630.2|1630|1629.8|1629.6|1073
1617956600000|2021-04-09 08:23:20|1629.6|1629.4|1629|1628.8|1630|1629.8|1629|1628.8|7281
1617956610000|2021-04-09 08:23:30|1628.8|1628.6|1629.6|1629.4|1629.8|1629.6|1628.8|1628.6|12824
1617956620000|2021-04-09 08:23:40|1629.8|1629.6|1629|1628.8|1629.8|1629.6|1629|1628.8|2598
1617956630000|2021-04-09 08:23:50|1628.8|1628.6|1629.4|1629.2|1629.4|1629.2|1628.6|1628.4|1426
1617956640000|2021-04-09 08:24:00|1629.6|1629.4|1629.4|1629.2|1629.8|1629.4|1629.4|1629.2|675
1617956650000|2021-04-09 08:24:10|1629.6|1629.4|1629.2|1629|1629.6|1629.4|1629.2|1629|1927
1617956660000|2021-04-09 08:24:20|1629|1628.8|1629.2|1628.8|1629.2|1629|1628.8|1628.6|2876
1617956670000|2021-04-09 08:24:30|1629|1629|1629.2|1628.8|1629.4|1629|1629|1628.8|12964
1617956680000|2021-04-09 08:24:40|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.2|1498
1617956690000|2021-04-09 08:24:50|1628.4|1628.2|1627.2|1627|1628.4|1628.2|1626.8|1626.6|20557
1617956700000|2021-04-09 08:25:00|1627.4|1627.2|1627.6|1627.4|1627.6|1627.4|1626.4|1626|22463
1617956710000|2021-04-09 08:25:10|1627.8|1627.6|1627.4|1627|1628|1627.8|1627.2|1627|4239
1617956720000|2021-04-09 08:25:20|1627.6|1627.2|1627.8|1627.6|1628|1627.8|1627.4|1627.2|6087
1617956730000|2021-04-09 08:25:30|1627.6|1627.4|1626.8|1626.6|1627.6|1627.4|1626.8|1626.6|10803
1617956740000|2021-04-09 08:25:40|1626.6|1626.4|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|1498
1617956750000|2021-04-09 08:25:50|1626.8|1626.6|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|2031
1617956760000|2021-04-09 08:26:00|1626.4|1626.2|1626.4|1626|1626.4|1626.2|1626.4|1626|360
1617956770000|2021-04-09 08:26:10|1626.2||1626.4||1626.4||1626.2||0
1617956780000|2021-04-09 08:26:20|1626.2|1626.2|1626.8|1626.4|1626.8|1626.6|1626.2|1626|6530
1617956790000|2021-04-09 08:26:30|1626.6|1626.6|1626|1625.8|1626.6|1626.6|1626|1625.8|7071
1617956800000|2021-04-09 08:26:40|1625.8|1625.6|1625.4|1625|1625.8|1625.8|1625.2|1625|11192
1617956810000|2021-04-09 08:26:50|1625.2|1625.2|1625|1624.8|1625.4|1625.2|1624.8|1624.6|57811
1617956820000|2021-04-09 08:27:00|1624.8|1624.6|1625|1624.8|1625.2|1625|1624.8|1624.6|7620
1617956830000|2021-04-09 08:27:10|1624.8|1624.6|1625.4|1625.2|1625.4|1625.2|1624.8|1624.6|15718
1617956840000|2021-04-09 08:27:20|1625.2|1625|1625.4|1625|1625.4|1625.2|1625|1624.6|5474
1617956850000|2021-04-09 08:27:30|1625.6|1625.2|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|1071
1617956860000|2021-04-09 08:27:40|1625.2|1625|1625.6|1625.2|1626|1625.8|1624.4|1624.2|29103
1617956870000|2021-04-09 08:27:50|1626|1625|1625|1624.8|1626|1625.6|1625|1624.8|7382
1617956880000|2021-04-09 08:28:00|1624.8|1624.6|1625.6|1625.4|1625.6|1625.4|1624.8|1624.6|8713
1617956890000|2021-04-09 08:28:10|1625.8|1625.6|1626|1625.6|1626.6|1626.2|1625.8|1625.6|2999
1617956900000|2021-04-09 08:28:20|1626.2|1625.8|1626.6|1626.2|1627|1626.6|1626.2|1625.8|1045
1617956910000|2021-04-09 08:28:30|1626.8|1626.4|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|1135
1617956920000|2021-04-09 08:28:40|1626.4|1626|1626.6|1626.4|1626.6|1626.4|1626.2|1625.8|596
1617956930000|2021-04-09 08:28:50|1626.8|1626.6|1627.4|1627|1627.4|1627|1626.6|1626.4|4281
1617956940000|2021-04-09 08:29:00|1627.2|1626.8|1627|1626.8|1627.4|1627|1626.6|1626.4|5662
1617956950000|2021-04-09 08:29:10|1627.2|1626.6|1627|1626.6|1627.2|1627|1626.8|1626.6|275
1617956960000|2021-04-09 08:29:20|1626.8|1626.4|1627.2|1626.8|1627.2|1626.8|1626.8|1626.4|0
1617956970000|2021-04-09 08:29:30|1627|1627|1627.4|1627.2|1627.8|1627.4|1627|1627|1471
1617956980000|2021-04-09 08:29:40|1627.6|1627|1627.4|1627.2|1627.6|1627.4|1627.2|1627|2970
1617956990000|2021-04-09 08:29:50|1627.6|1627|1627.6|1627.4|1627.6|1627.4|1627.4|1627|1810
1617957000000|2021-04-09 08:30:00|1627.8|1627.2|1628.6|1628.2|1628.6|1628.4|1627.6|1627.2|4953
1617957010000|2021-04-09 08:30:10|1628.4|1628.4|1628.6|1628.4|1628.8|1628.6|1628.4|1628.2|2338
1617957020000|2021-04-09 08:30:20|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.2|1628|1245
1617957030000|2021-04-09 08:30:30|1628.8|1628.2|1627.8|1627.6|1628.8|1628.2|1627.8|1627.4|3474
1617957040000|2021-04-09 08:30:40|1627.6|1627.4|1628.4|1628.2|1628.6|1628.2|1627.6|1627.4|3048
1617957050000|2021-04-09 08:30:50|1628.6|1628.4|1629.2|1628.8|1629.6|1629.4|1628.4|1628.4|1976
1617957060000|2021-04-09 08:31:00|1629|1629|1628.6|1628.4|1629.2|1629|1628.6|1628.2|4977
1617957070000|2021-04-09 08:31:10|1629|1628.2|1628.8|1628.6|1629.2|1629|1628.8|1628.2|3830
1617957080000|2021-04-09 08:31:20|1628.6|1628.4|1628.8|1628.6|1628.8|1628.6|1628.4|1628.2|2506
1617957090000|2021-04-09 08:31:30|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|282
1617957100000|2021-04-09 08:31:40|1628.8|1628.2|1628.8|1628.6|1628.8|1628.6|1628.8|1628.2|303
1617957110000|2021-04-09 08:31:50|1629|1628.8|1628.6|1628.4|1629.2|1629|1628.6|1628.4|3557
1617957120000|2021-04-09 08:32:00|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.8|1628.4|3076
1617957130000|2021-04-09 08:32:10|1628.6|1628.2|1630|1629.6|1630|1629.6|1628.4|1628.2|7650
1617957140000|2021-04-09 08:32:20|1629.8|1629.4|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|648
1617957150000|2021-04-09 08:32:30|1630.2|1629.4|1629.8|1629.6|1630.2|1630|1629.8|1629.4|7260
1617957160000|2021-04-09 08:32:40|1629.6|1629.4|1630.2|1629.8|1630.2|1630|1629.6|1629.2|5139
1617957170000|2021-04-09 08:32:50|1630.4|1630|1629.8|1629.6|1630.8|1630.4|1629.8|1629.4|4522
1617957180000|2021-04-09 08:33:00|1630|1629.8|1630.2|1630|1630.2|1630|1629.8|1629.6|3999
1617957190000|2021-04-09 08:33:10|1630|1629.8|1629.6|1629.2|1630.2|1630|1629.6|1629.2|16310
1617957200000|2021-04-09 08:33:20|1629.4|1629.4|1628.6|1628.4|1629.6|1629.4|1628.6|1628.4|2076
1617957210000|2021-04-09 08:33:30|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.6|1628.4|944
1617957220000|2021-04-09 08:33:40|1629.2|1629|1629.8|1629.4|1629.8|1629.6|1629.2|1629|620
1617957230000|2021-04-09 08:33:50|1629.6|1629.6|1628.6|1628.4|1629.6|1629.6|1628.2|1628|27972
1617957240000|2021-04-09 08:34:00|1628.4|1628.2|1628|1627.8|1628.8|1628.6|1627.8|1627.6|12875
1617957250000|2021-04-09 08:34:10|1628.2|1628|1628.8|1628.6|1629|1628.6|1628.2|1627.8|4441
1617957260000|2021-04-09 08:34:20|1628.6|1628.4|1628.6|1628.4|1629|1628.8|1628.4|1628.2|5279
1617957270000|2021-04-09 08:34:30|1628.4|1628.2|1628.2|1627.8|1628.6|1628.4|1628.2|1627.8|1371
1617957280000|2021-04-09 08:34:40|||||||||40
1617957290000|2021-04-09 08:34:50|1628|1628|1627.8|1627.6|1628.4|1628.2|1627.8|1627.6|1940
1617957300000|2021-04-09 08:35:00|1628|1627.8|1629.2|1628.8|1629.4|1629.2|1627.8|1627.6|4960
1617957310000|2021-04-09 08:35:10|1629.4|1629|1630|1629.8|1630|1629.8|1629.4|1629|417
1617957320000|2021-04-09 08:35:20|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.4|2453
1617957330000|2021-04-09 08:35:30|1629.8|1629.8|1630.8|1630.4|1630.8|1630.4|1629.8|1629.6|3394
1617957340000|2021-04-09 08:35:40|1631|1630.8|1631.4|1631.2|1631.8|1631.6|1631|1630.8|6105
1617957350000|2021-04-09 08:35:50|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|1677
1617957360000|2021-04-09 08:36:00|1631.6|1631.4|1631.4|1631|1632|1631.8|1631.2|1631|4402
1617957370000|2021-04-09 08:36:10|1631.6|1631.2|1632|1631.6|1632|1631.6|1631.6|1631.2|1222
1617957380000|2021-04-09 08:36:20|1631.8|1631.4|1632|1631.8|1632|1631.8|1631.6|1631.4|2326
1617957390000|2021-04-09 08:36:30|1632.2|1632|1632.6|1632.2|1632.6|1632.4|1631.8|1631.6|2137
1617957400000|2021-04-09 08:36:40|1632.4|1632|1632.6|1632.2|1632.6|1632.4|1632.2|1632|584
1617957410000|2021-04-09 08:36:50|1632.4|1632|1632.2|1631.8|1632.4|1632.2|1632|1631.8|371
1617957420000|2021-04-09 08:37:00|1632|1631.6|1632.2|1632|1632.6|1632.2|1632|1631.6|3035
1617957430000|2021-04-09 08:37:10|1632.4|1632.2|1632.6|1632.4|1632.8|1632.4|1632.4|1632|1473
1617957440000|2021-04-09 08:37:20|1632.8|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.4|2411
1617957450000|2021-04-09 08:37:30|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.4|500
1617957460000|2021-04-09 08:37:40|1633|1632.6|1633|1632.8|1633|1632.8|1633|1632.6|1300
1617957470000|2021-04-09 08:37:50|1633.2|1633|1633.6|1633.2|1633.6|1633.4|1633|1632.8|6053
1617957480000|2021-04-09 08:38:00|1633.4|1633.4|1633.8|1633.4|1634.2|1634|1633.4|1633.2|5623
1617957490000|2021-04-09 08:38:10|1633.6|1633.2|1633.8|1633.6|1634.2|1633.8|1633.4|1633.2|3614
1617957500000|2021-04-09 08:38:20|1633.6|1633.4|1634.2|1633.8|1634.2|1633.8|1633.6|1633.4|488
1617957510000|2021-04-09 08:38:30|1634.4|1634|1634.8|1634.6|1634.8|1634.6|1634.2|1634|200
1617957520000|2021-04-09 08:38:40|1634.6|1634.4|1634.8|1634.4|1635|1634.6|1634.4|1634.2|3597
1617957530000|2021-04-09 08:38:50|1635|1634.6|1634.8|1634.4|1635|1634.8|1634.6|1634.4|1158
1617957540000|2021-04-09 08:39:00|1634.4|1634.2|1634.2|1633.8|1634.8|1634.4|1634.2|1633.8|2621
1617957550000|2021-04-09 08:39:10|1634|1634|1633.6|1633.4|1634.2|1634|1633.4|1633.2|8012
1617957560000|2021-04-09 08:39:20|1633.4|1633.2|1633|1632.8|1633.4|1633.2|1633|1632.6|300
1617957570000|2021-04-09 08:39:30|1633.2|1632.6|1633.2|1632.8|1633.4|1633.2|1633|1632.6|2143
1617957580000|2021-04-09 08:39:40|1633|1632.6|1632.8|1632.4|1633|1632.8|1632.6|1632.4|170
1617957590000|2021-04-09 08:39:50|1632.6|1632.6|1633.2|1632.8|1633.2|1633|1632.4|1632.2|3761
1617957600000|2021-04-09 08:40:00|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1633|1632.6|920
1617957610000|2021-04-09 08:40:10|||||||||128
1617957620000|2021-04-09 08:40:20|1633|1632.6|1632.8|1632.6|1633|1632.6|1632.6|1632.4|2347
1617957630000|2021-04-09 08:40:30|1633|1632.8|1633.4|1633.2|1633.4|1633.2|1633|1632.8|274
1617957640000|2021-04-09 08:40:40|1633.6|1633.4|1633.8|1633.6|1634|1633.8|1633.6|1633.4|302
1617957650000|2021-04-09 08:40:50|1634||1633.8||1634||1633.8||0
1617957660000|2021-04-09 08:41:00|1633.6|1633.4|1633.4|1633.2|1633.8|1633.6|1633.4|1633|3366
1617957670000|2021-04-09 08:41:10|1633.2|1633|1633.2|1633|1633.6|1633.4|1633.2|1632.8|770
1617957680000|2021-04-09 08:41:20|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.2|1633|1032
1617957690000|2021-04-09 08:41:30|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1633|0
1617957700000|2021-04-09 08:41:40|1633.2|1633|1633.2|1633|1633.4|1633.2|1633|1632.8|3509
1617957710000|2021-04-09 08:41:50|1633.4|1633.2|1633|1632.6|1633.4|1633.2|1633|1632.6|1027
1617957720000|2021-04-09 08:42:00|1632.8|1632.4|1632.4|1632|1632.8|1632.4|1632.4|1632|3147
1617957730000|2021-04-09 08:42:10||1632.2||1632||1632.2||1632|386
1617957740000|2021-04-09 08:42:20|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|924
1617957750000|2021-04-09 08:42:30|1631.8|1631.4|1631.4|1631|1631.8|1631.6|1631.4|1631|5610
1617957760000|2021-04-09 08:42:40|1631.2|1630.8|1630.8|1630.6|1631.2|1631|1630.8|1630.6|8976
1617957770000|2021-04-09 08:42:50|1630.6|1630.4|1631.8|1631.4|1631.8|1631.4|1630.6|1630.4|4685
1617957780000|2021-04-09 08:43:00|1631.6|1631.6|1631|1630.8|1631.8|1631.6|1631|1630.8|2329
1617957790000|2021-04-09 08:43:10|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.4|596
1617957800000|2021-04-09 08:43:20|1631.2|1631|1631.6|1631.4|1631.6|1631.4|1631.2|1631|517
1617957810000|2021-04-09 08:43:30|1631.4|1631.2|1631.6|1631.2|1632|1631.8|1631.4|1631.2|1854
1617957820000|2021-04-09 08:43:40||1631.4||1631.2||1631.4||1631.2|0
1617957830000|2021-04-09 08:43:50|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.2|1631|760
1617957840000|2021-04-09 08:44:00|1631.4|1631|1631.6|1631.4|1631.6|1631.4|1631.2|1631|759
1617957850000|2021-04-09 08:44:10|1631.8|1631.6|1631.8|1631.4|1632.2|1632|1631.6|1631.2|2773
1617957860000|2021-04-09 08:44:20|1631.6|1631.2|1631.4|1631.2|1631.6|1631.2|1631.4|1631.2|215
1617957870000|2021-04-09 08:44:30|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.4|1631.2|885
1617957880000|2021-04-09 08:44:40|1631.2|1631|1631.2|1630.8|1631.2|1631|1631|1630.8|1822
1617957890000|2021-04-09 08:44:50|1631|1631|1631|1630.6|1631|1631|1630.8|1630.6|1447
1617957900000|2021-04-09 08:45:00||1630.8||1630.8||1630.8||1630.6|495
1617957910000|2021-04-09 08:45:10|1631.2|1631|1631.2|1631|1631.4|1631.2|1631.2|1630.8|1939
1617957920000|2021-04-09 08:45:20|1631.4|1631.2|1631.6|1631.2|1632|1631.6|1631.4|1631.2|1169
1617957930000|2021-04-09 08:45:30|1631.4|1631|1631.4|1631|1631.4|1631|1631.2|1631|275
1617957940000|2021-04-09 08:45:40|1631.2|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|498
1617957950000|2021-04-09 08:45:50|1631.2|1631.2|1631.2|1630.8|1631.4|1631.2|1631.2|1630.8|215
1617957960000|2021-04-09 08:46:00|1631|1631|1631|1630.8|1631|1631|1631|1630.6|256
1617957970000|2021-04-09 08:46:10|1631.2|1631|1631.2|1630.8|1631.4|1631.2|1631.2|1630.8|354
1617957980000|2021-04-09 08:46:20||1631||1630.8||1631||1630.8|0
1617957990000|2021-04-09 08:46:30|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|301
1617958000000|2021-04-09 08:46:40|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.2|1631|3228
1617958010000|2021-04-09 08:46:50|1631.6|1631.4|1631.8|1631.6|1632|1631.8|1631.6|1631.4|3666
1617958020000|2021-04-09 08:47:00|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.4|1631.2|200
1617958030000|2021-04-09 08:47:10|1631.6|1631|1631.8|1631.6|1631.8|1631.6|1631.6|1631|108
1617958040000|2021-04-09 08:47:20|1632|1631.4|1632.2|1631.8|1632.2|1631.8|1631.8|1631.4|0
1617958050000|2021-04-09 08:47:30|1632|1631.6|1632.2|1631.6|1632.2|1631.6|1632|1631.6|0
1617958060000|2021-04-09 08:47:40|1632||1632||1632||1631.8||0
1617958070000|2021-04-09 08:47:50|1632.2|1631.8|1632|1631.8|1632.4|1632.2|1632|1631.8|350
1617958080000|2021-04-09 08:48:00|1632.2|1631.6|1632.2|1632|1632.2|1632|1632.2|1631.6|50
1617958090000|2021-04-09 08:48:10|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|805
1617958100000|2021-04-09 08:48:20|1632|1631.8|1632|1631.8|1632.2|1632|1632|1631.6|915
1617958110000|2021-04-09 08:48:30|1631.8|1631.6|1631.8|1631.4|1632.2|1631.8|1631.6|1631.4|72
1617958120000|2021-04-09 08:48:40|1632|1631.6|1632|1631.8|1632.2|1632|1632|1631.6|779
1617958130000|2021-04-09 08:48:50|1631.8|1631.6|1632.2|1632|1632.4|1632.2|1631.6|1631.4|5661
1617958140000|2021-04-09 08:49:00|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|1517
1617958150000|2021-04-09 08:49:10|1632|1631.8|1632.2|1631.8|1632.2|1632|1632|1631.8|444
1617958160000|2021-04-09 08:49:20|1632|1631.6|1631.4|1631.2|1632|1631.8|1631.4|1631|3704
1617958170000|2021-04-09 08:49:30|1631.6|1631.4|1632|1631.8|1632|1631.8|1631.6|1631.4|4029
1617958180000|2021-04-09 08:49:40|1632.2|1632|1633.2|1633|1633.4|1633.2|1632.2|1632|3128
1617958190000|2021-04-09 08:49:50|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1632.8|1632.6|1137
1617958200000|2021-04-09 08:50:00|1633||1633.2||1633.2||1633||0
1617958210000|2021-04-09 08:50:10||1633||1632.8||1633||1632.8|540
1617958220000|2021-04-09 08:50:20|1633|1632.6|1632.8|1632.6|1633|1632.6|1632.6|1632.4|950
1617958230000|2021-04-09 08:50:30|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|840
1617958240000|2021-04-09 08:50:40|1633|1632.8|1633|1632.6|1633.2|1633|1633|1632.6|4778
1617958250000|2021-04-09 08:50:50|1633.2|1632.8|1633.4|1633|1633.6|1633.2|1633.2|1632.8|1169
1617958260000|2021-04-09 08:51:00|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633|1632.6|5562
1617958270000|2021-04-09 08:51:10|1633.2|1632.8|1633.2|1633|1633.4|1633|1633|1632.8|2609
1617958280000|2021-04-09 08:51:20|1633.4|1633.2|1634|1633.8|1634|1633.8|1633.4|1633.2|5645
1617958290000|2021-04-09 08:51:30|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|673
1617958300000|2021-04-09 08:51:40|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|1125
1617958310000|2021-04-09 08:51:50|1633.2|1632.8|1632.8|1632.6|1633.2|1632.8|1632.8|1632.6|174
1617958320000|2021-04-09 08:52:00|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|2579
1617958330000|2021-04-09 08:52:10|1632.8|1632.6|1632.6|1632.2|1633|1632.8|1632.4|1632.2|2491
1617958340000|2021-04-09 08:52:20|1632.4|1632.4|1632.8|1632.4|1632.8|1632.4|1632.4|1632.4|91
1617958360000|2021-04-09 08:52:40|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.6|1632.4|320
1617958370000|2021-04-09 08:52:50|1632.6|1632.6|1632.6|1632.4|1632.8|1632.6|1632.6|1632.4|2705
1617958380000|2021-04-09 08:53:00|1632.4|1632.2|1632.4|1632.2|1632.6|1632.2|1632.2|1632|1058
1617958390000|2021-04-09 08:53:10|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|143
1617958400000|2021-04-09 08:53:20|1632.4|1632.2|1632.4|1632.2|1632.6|1632.4|1632.4|1632|1347
1617958410000|2021-04-09 08:53:30|1632.2|1632|1632.4|1632.2|1632.4|1632.2|1632.2|1632|791
1617958420000|2021-04-09 08:53:40|1632.2|1632|1632|1631.8|1632.2|1632|1632|1631.8|2718
1617958430000|2021-04-09 08:53:50|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|292
1617958440000|2021-04-09 08:54:00|1632.2|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|1823
1617958450000|2021-04-09 08:54:10|1632.2||1632.2||1632.2||1632.2||95
1617958460000|2021-04-09 08:54:20|1632|1631.8|1632.8|1632.4|1632.8|1632.6|1632|1631.8|4008
1617958470000|2021-04-09 08:54:30|1632.6|1632.2|1632.6|1632.4|1632.8|1632.6|1632.6|1632.2|1546
1617958480000|2021-04-09 08:54:40|1632.8|1632.6|1633.2|1633|1633.8|1633.6|1632.6|1632.6|3414
1617958490000|2021-04-09 08:54:50|1633|1632.8|1633.4|1633|1633.6|1633.2|1633|1632.8|1530
1617958500000|2021-04-09 08:55:00|1633.2|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|1350
1617958510000|2021-04-09 08:55:10|1633.4|1632.8|1633.6|1633.2|1633.6|1633.4|1633.4|1632.8|1534
1617958520000|2021-04-09 08:55:20|1633.4|1633|1633.2|1633|1633.4|1633.2|1633|1632.8|5405
1617958530000|2021-04-09 08:55:30|1633|1632.8|1632.2|1631.8|1633.2|1633|1632|1631.6|3984
1617958540000|2021-04-09 08:55:40|1632|1632|1632|1631.8|1632|1632|1632|1631.6|0
1617958550000|2021-04-09 08:55:50|1632.2|1632|1632.6|1632.2|1632.6|1632.4|1632.2|1632|1169
1617958560000|2021-04-09 08:56:00|1632.4|1632|1632|1631.8|1632.4|1632|1632|1631.8|637
1617958570000|2021-04-09 08:56:10|1632.2||1632||1632.2||1632||0
1617958580000|2021-04-09 08:56:20|1632.2|1632|1632.2|1631.8|1632.2|1632|1632.2|1631.8|342
1617958590000|2021-04-09 08:56:30||1632||1632||1632||1632|0
1617958600000|2021-04-09 08:56:40|||||||||453
1617958610000|2021-04-09 08:56:50|1632.4|1632.2|1633|1632.6|1633|1632.6|1632.4|1632.2|1859
1617958620000|2021-04-09 08:57:00|1632.8|1632.8|1633.2|1633|1633.2|1633|1632.8|1632.6|1229
1617958630000|2021-04-09 08:57:10|1633|1632.8|1633.2|1632.8|1633.4|1633|1633|1632.6|2787
1617958640000|2021-04-09 08:57:20|1633|1632.6|1632.8|1632.6|1633|1632.6|1632.6|1632.4|0
1617958650000|2021-04-09 08:57:30|1632.6|1632.4|1632.2|1632|1632.6|1632.4|1632.2|1632|2228
1617958660000|2021-04-09 08:57:40|1632|1631.8|1632.2|1632|1632.2|1632|1632|1631.8|648
1617958670000|2021-04-09 08:57:50|1632.4|1632.2|1632.6|1632.2|1632.6|1632.4|1632.4|1632.2|521
1617958680000|2021-04-09 08:58:00|1632.4|1632|1632.8|1632.6|1633|1632.6|1632.2|1632|2664
1617958700000|2021-04-09 08:58:20|1632.6|1632.4|1633|1632.8|1633|1632.8|1632.6|1632.4|1796
1617958710000|2021-04-09 08:58:30|1633.2|1633|1633.2|1632.8|1633.4|1633|1633|1632.8|1958
1617958720000|2021-04-09 08:58:40|1633|1632.6|1633.6|1633.4|1633.8|1633.4|1632.8|1632.6|4149
1617958730000|2021-04-09 08:58:50|1633.8|1633.6|1634|1633.8|1634.2|1633.8|1633.8|1633.6|528
1617958750000|2021-04-09 08:59:10|1633.8|1633.6|1634.2|1633.8|1634.4|1634|1633.8|1633.6|820
1617958760000|2021-04-09 08:59:20|1634|1633.6|1633.6|1633.2|1634|1633.6|1633.4|1633.2|1797
1617958770000|2021-04-09 08:59:30|1633.4||1633.4||1633.4||1633.4||158
1617958780000|2021-04-09 08:59:40|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1633|2925
1617958790000|2021-04-09 08:59:50|1633.2|1633|1633.4|1633|1633.4|1633.2|1633|1632.8|3199
1617958800000|2021-04-09 09:00:00|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1633|1632.6|510
1617958810000|2021-04-09 09:00:10|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|325
1617958820000|2021-04-09 09:00:20|1633.4|1633|1634|1633.6|1634|1633.8|1633.2|1633|2076
1617958830000|2021-04-09 09:00:30|1633.8|1633.8|1634|1633.6|1634|1633.8|1633.8|1633.4|1780
1617958840000|2021-04-09 09:00:40|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.8|1633.4|310
1617958860000|2021-04-09 09:01:00|1634.2|1633.8|1634|1633.6|1634.2|1634|1633.6|1633.4|7110
1617958870000|2021-04-09 09:01:10|1633.8|1633.4|1633|1632.6|1633.8|1633.4|1633|1632.6|2177
1617958880000|2021-04-09 09:01:20|1632.8|1632.4|1632.8|1632.6|1633|1632.6|1632.8|1632.4|0
1617958890000|2021-04-09 09:01:30|1632.6|1632.4|1632|1631.8|1632.8|1632.4|1632|1631.8|11499
1617958900000|2021-04-09 09:01:40|1632.2|1632|1632|1631.8|1632.2|1632|1632|1631.8|2092
1617958910000|2021-04-09 09:01:50|1632.2||1632.2||1632.2||1632.2||80
1617958920000|2021-04-09 09:02:00|1632.4|1632|1632.2|1631.8|1632.4|1632|1632.2|1631.8|2183
1617958930000|2021-04-09 09:02:10|1632|1631.6|1632|1631.6|1632|1631.8|1631.8|1631.4|0
1617958940000|2021-04-09 09:02:20|1631.8||1631.8||1631.8||1631.8||0
1617958950000|2021-04-09 09:02:30|1632.2|1631.8|1633|1632.8|1633.2|1632.8|1632.2|1631.8|3114
1617958960000|2021-04-09 09:02:40|1632.8|1632.6|1632.8|1632.6|1633|1632.6|1632.8|1632.6|871
1617958970000|2021-04-09 09:02:50|1633||1632.8||1633||1632.8||0
1617958980000|2021-04-09 09:03:00|1633||1633||1633.2||1633||0
1617958990000|2021-04-09 09:03:10|1632.8|1632.4|1633.6|1633.2|1633.8|1633.6|1632.6|1632.4|2933
1617959000000|2021-04-09 09:03:20|1633.4|1633|1633.6|1633.4|1633.6|1633.4|1633.4|1633|0
1617959010000|2021-04-09 09:03:30|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|1198
1617959020000|2021-04-09 09:03:40|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.4|717
1617959030000|2021-04-09 09:03:50|1633.6|1633.4|1633.4|1633.2|1633.6|1633.4|1633.4|1633.2|723
1617959040000|2021-04-09 09:04:00|1633.2|1633|1633.2|1633|1633.4|1633.2|1633.2|1633|350
1617959050000|2021-04-09 09:04:10|1633.4||1633.2||1633.4||1633.2||0
1617959060000|2021-04-09 09:04:20|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.2|1633.2|0
1617959070000|2021-04-09 09:04:30|1633.2|1633|1634|1633.6|1634|1633.6|1633.2|1633|2104
1617959080000|2021-04-09 09:04:40|1634.2|1633.8|1634|1633.8|1634.2|1634|1634|1633.8|1292
1617959090000|2021-04-09 09:04:50|1633.8|1633.6|1633.8|1633.6|1634|1633.8|1633.8|1633.6|1169
1617959110000|2021-04-09 09:05:10|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|1050
1617959120000|2021-04-09 09:05:20|1633.6|1633.4|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|1576
1617959130000|2021-04-09 09:05:30||1633.6||1633.6||1633.6||1633.6|0
1617959140000|2021-04-09 09:05:40|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|1029
1617959150000|2021-04-09 09:05:50|1633.6|1633.4|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|112
1617959160000|2021-04-09 09:06:00|1633.4|1633.2|1634.4|1634.2|1634.6|1634.2|1633.4|1633.2|7862
1617959170000|2021-04-09 09:06:10|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|350
1617959180000|2021-04-09 09:06:20|1634.2|1634.2|1634|1633.6|1634.2|1634.2|1633.8|1633.6|2019
1617959190000|2021-04-09 09:06:30|1633.8|1633.8|1633.8|1633.4|1634|1633.8|1633.8|1633.4|2087
1617959200000|2021-04-09 09:06:40|1633.6|1633.6|1634|1633.8|1634|1633.8|1633.6|1633.6|697
1617959210000|2021-04-09 09:06:50|1633.8|1633.6|1633.4|1633.2|1634|1633.8|1633.2|1632.8|3715
1617959220000|2021-04-09 09:07:00|1633.2|1633|1634|1633.8|1634.2|1634|1633.2|1633|2697
1617959230000|2021-04-09 09:07:10|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|631
1617959240000|2021-04-09 09:07:20|1634|1633.8|1633.6|1633.2|1634|1633.8|1633.4|1633.2|918
1617959250000|2021-04-09 09:07:30|1633.4|1633|1633.4|1633|1633.6|1633.4|1633|1632.8|4764
1617959260000|2021-04-09 09:07:40|1633.2||1633.2||1633.2||1633.2||3
1617959270000|2021-04-09 09:07:50|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|529
1617959280000|2021-04-09 09:08:00|1633.2|1633|1633.4|1633.2|1633.6|1633.4|1633.2|1633|803
1617959290000|2021-04-09 09:08:10|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|13
1617959300000|2021-04-09 09:08:20|1633.4|1633.4|1633.4|1633.2|1633.4|1633.4|1633.2|1633|1214
1617959310000|2021-04-09 09:08:30|1633.2|1633|1632.8|1632.6|1633.4|1633.2|1632.8|1632.6|2742
1617959320000|2021-04-09 09:08:40|1632.4|1632.4|1632|1631.6|1632.6|1632.4|1632|1631.6|904
1617959330000|2021-04-09 09:08:50|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.8|667
1617959340000|2021-04-09 09:09:00|1632.2|1632.2|1632.6|1632.2|1632.6|1632.4|1632.2|1632|130
1617959350000|2021-04-09 09:09:10|1632.8|1632.4|1633.2|1632.8|1633.2|1632.8|1632.6|1632.4|3430
1617959360000|2021-04-09 09:09:20|1633|1632.6|1632.2|1631.8|1633|1632.6|1631.8|1631.6|14875
1617959370000|2021-04-09 09:09:30|1632|1632|1632.2|1632|1632.2|1632|1632|1632|102
1617959380000|2021-04-09 09:09:40|1632|1631.8|1632.2|1632|1632.2|1632|1632|1631.8|1189
1617959390000|2021-04-09 09:09:50|1632|1631.8|1631.6|1631.4|1632|1631.8|1631.6|1631.2|2639
1617959400000|2021-04-09 09:10:00|1631.4|1631.2|1631.4|1631.2|1631.6|1631.4|1631.4|1631|1658
1617959410000|2021-04-09 09:10:10|1631.6|1631.4|1631|1630.8|1631.6|1631.4|1631|1630.6|498
1617959420000|2021-04-09 09:10:20|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|9
1617959430000|2021-04-09 09:10:30|1631.2|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|11
1617959440000|2021-04-09 09:10:40|1631|1630.6|1630.8|1630.6|1631|1630.6|1630.8|1630.6|463
1617959450000|2021-04-09 09:10:50|1631|1630.8|1631.6|1631.2|1631.6|1631.2|1631|1630.8|337
1617959460000|2021-04-09 09:11:00|1631.4|1631.4|1632|1631.6|1632|1631.6|1631.4|1631.2|612
1617959470000|2021-04-09 09:11:10|1631.8|1631.8|1632|1631.8|1632|1631.8|1631.8|1631.6|3
1617959480000|2021-04-09 09:11:20|1631.8|1631.6|1631.8|1631.6|1632|1631.6|1631.8|1631.6|2
1617959490000|2021-04-09 09:11:30|1632|1631.8|1632|1631.8|1632|1631.8|1631.8|1631.6|1138
1617959500000|2021-04-09 09:11:40|1631.8|1631.6|1631.8|1631.6|1632|1631.8|1631.8|1631.6|777
1617959510000|2021-04-09 09:11:50|1632|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.6|120
1617959520000|2021-04-09 09:12:00|1632|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.8|97
1617959530000|2021-04-09 09:12:10|1632.2|1632.2|1632.6|1632.2|1633|1632.8|1632.2|1632.2|1014
1617959540000|2021-04-09 09:12:20|1632.4|1632.4|1633.2|1633|1633.2|1633|1632.4|1632.2|1166
1617959550000|2021-04-09 09:12:30|1633|1632.8|1633.6|1633.2|1633.6|1633.4|1633|1632.8|2240
1617959560000|2021-04-09 09:12:40|1633.4||1633.6||1633.6||1633.4||0
1617959570000|2021-04-09 09:12:50|1633.4|1633.4|1633.4|1633.2|1633.4|1633.4|1633.2|1633|1759
1617959580000|2021-04-09 09:13:00|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|532
1617959590000|2021-04-09 09:13:10|1633.8|1633.6|1634|1633.8|1634|1633.8|1633.6|1633.4|3069
1617959610000|2021-04-09 09:13:30|1634.2|1634|1634.4|1634|1634.4|1634.2|1634|1633.8|3901
1617959620000|2021-04-09 09:13:40|1634.2|1634.2|1634.6|1634.4|1634.6|1634.4|1634.2|1634.2|224
1617959630000|2021-04-09 09:13:50|1634.8|1634.6|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|372
1617959640000|2021-04-09 09:14:00|1634.4|1634.2|1634.8|1634.6|1634.8|1634.6|1634.4|1634.2|9066
1617959650000|2021-04-09 09:14:10|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|5052
1617959660000|2021-04-09 09:14:20|1634.8|1634.8|1635|1634.8|1635|1634.8|1634.8|1634.8|2
1617959670000|2021-04-09 09:14:30|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1634.8|763
1617959680000|2021-04-09 09:14:40|1635.2|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635.2|1105
1617959690000|2021-04-09 09:14:50|1635.2|1635|1635|1634.8|1635.4|1635.2|1635|1634.8|3402
1617959700000|2021-04-09 09:15:00|1634.8|1634.6|1634.4|1634|1634.8|1634.6|1634|1633.8|3519
1617959710000|2021-04-09 09:15:10|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1634|709
1617959720000|2021-04-09 09:15:20|1634.2|1634.2|1634.2|1633.8|1634.6|1634.2|1634.2|1633.8|246
1617959730000|2021-04-09 09:15:30|1634|1634|1634.2|1633.8|1634.2|1634|1634|1633.8|600
1617959740000|2021-04-09 09:15:40|1634|1634|1634|1633.8|1634.2|1634|1633.8|1633.6|1706
1617959750000|2021-04-09 09:15:50|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|797
1617959760000|2021-04-09 09:16:00|1633.4|1633.2|1633.4|1633.2|1633.4|1633.4|1633.4|1633|0
1617959770000|2021-04-09 09:16:10|1633.6|1633.4|1634.2|1634|1634.2|1634|1633.6|1633.4|160
1617959780000|2021-04-09 09:16:20|1634|1633.8|1633.8|1633.6|1634.2|1633.8|1633.8|1633.6|422
1617959790000|2021-04-09 09:16:30|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|0
1617959800000|2021-04-09 09:16:40|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|0
1617959810000|2021-04-09 09:16:50|1634|1633.8|1633.8|1633.4|1634.2|1634|1633.8|1633.4|3161
1617959820000|2021-04-09 09:17:00|1633.6||1633.8||1633.8||1633.6||0
1617959830000|2021-04-09 09:17:10|1633.6|1633.2|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|8
1617959850000|2021-04-09 09:17:30|1633.4|1633.2|1633.8|1633.6|1633.8|1633.6|1633.4|1633.2|3139
1617959860000|2021-04-09 09:17:40|1634|1633.8|1633.8|1633.6|1634|1633.8|1633.8|1633.6|656
1617959880000|2021-04-09 09:18:00|1634|1633.8|1633.8|1633.6|1634|1633.8|1633.8|1633.6|658
1617959890000|2021-04-09 09:18:10|1634||1633.8||1634||1633.8||201
1617959900000|2021-04-09 09:18:20|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.6|1633.4|1143
1617959910000|2021-04-09 09:18:30|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|308
1617959920000|2021-04-09 09:18:40|1633.4|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633.2|1
1617959930000|2021-04-09 09:18:50|1633.8|1633.4|1634|1633.8|1634|1633.8|1633.4|1633.2|3673
1617959940000|2021-04-09 09:19:00|1634.2|1634|1634|1633.6|1634.6|1634.2|1634|1633.6|3483
1617959950000|2021-04-09 09:19:10|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|429
1617959960000|2021-04-09 09:19:20|1633.6|1633.6|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|380
1617959970000|2021-04-09 09:19:30|1634|1633.6|1634|1633.6|1634|1633.8|1634|1633.6|1363
1617959980000|2021-04-09 09:19:40|1633.8|1633.8|1633.6|1633.2|1633.8|1633.8|1633.6|1633.2|215
1617959990000|2021-04-09 09:19:50|1633.4|1633|1633.2|1633|1633.4|1633.2|1633.2|1633|2023
1617960000000|2021-04-09 09:20:00|1633|1632.8|1632.8|1632.6|1633.2|1633|1632.6|1632.4|3800
1617960010000|2021-04-09 09:20:10|1632.6|1632.4|1633.2|1632.8|1633.2|1632.8|1632.6|1632.4|552
1617960020000|2021-04-09 09:20:20|1633|1633|1633.2|1633|1633.4|1633|1633|1633|483
1617960030000|2021-04-09 09:20:30|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|1056
1617960040000|2021-04-09 09:20:40||1632.8||1633||1633||1632.8|0
1617960050000|2021-04-09 09:20:50|1633|1632.8|1632.8|1632.6|1633|1632.8|1632.6|1632.4|4628
1617960060000|2021-04-09 09:21:00|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|20
1617960070000|2021-04-09 09:21:10|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|375
1617960080000|2021-04-09 09:21:20|1633|1632.8|1632.6|1632.2|1633|1632.8|1632.6|1632.2|2641
1617960090000|2021-04-09 09:21:30|1632.4|1632|1632.2|1632|1632.4|1632|1632.2|1632|1510
1617960100000|2021-04-09 09:21:40|1632.4||1632.2||1632.4||1632.2||1
1617960110000|2021-04-09 09:21:50|1632|1631.8|1632.8|1632.6|1632.8|1632.6|1632|1631.8|2599
1617960120000|2021-04-09 09:22:00|1633|1632.8|1633|1632.8|1633|1632.8|1632.8|1632.6|125
1617960130000|2021-04-09 09:22:10||1632.6||1632.8||1632.8||1632.6|1307
1617960140000|2021-04-09 09:22:20|1633.2|1633|1633.4|1633|1633.4|1633|1632.8|1632.6|2962
1617960150000|2021-04-09 09:22:30|1633.6|1633.2|1633.4|1633.2|1634|1633.8|1633.4|1633.2|5015
1617960160000|2021-04-09 09:22:40|1633.6|1633.4|1633.6|1633.4|1633.8|1633.6|1633.4|1633.2|1260
1617960170000|2021-04-09 09:22:50|1633.8|1633.2|1633.8|1633.4|1633.8|1633.6|1633.6|1633.2|1079
1617960180000|2021-04-09 09:23:00|1633.6|1633.2|1633.2|1633|1633.6|1633.2|1633.2|1633|0
1617960190000|2021-04-09 09:23:10|1633|1632.8|1632.4|1632.2|1633|1632.8|1632.2|1632|7055
1617960200000|2021-04-09 09:23:20|1632.2|1632|1633.4|1633|1633.4|1633.2|1632.2|1632|7091
1617960210000|2021-04-09 09:23:30|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1632.8|1632.6|215
1617960220000|2021-04-09 09:23:40|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1633.2|1632.8|461
1617960240000|2021-04-09 09:24:00|1633|1633|1633.2|1633|1633.2|1633|1633|1632.8|2142
1617960260000|2021-04-09 09:24:20||1632.8||1632.8||1632.8||1632.8|0
1617960270000|2021-04-09 09:24:30|1633|1633|1632.6|1632.2|1633.4|1633.2|1632.4|1632.2|8468
1617960280000|2021-04-09 09:24:40|1632.8|1632.4|1632.8|1632.6|1632.8|1632.6|1632.8|1632.4|68
1617960300000|2021-04-09 09:25:00|1633|1632.8|1633.4|1633.2|1633.6|1633.2|1633|1632.8|2196
1617960310000|2021-04-09 09:25:10|1633.6||1633.6||1633.6||1633.4||0
1617960320000|2021-04-09 09:25:20|1633.4|1633.4|1633.6|1633.4|1633.6|1633.4|1633.4|1633.4|247
1617960330000|2021-04-09 09:25:30|1633.8|1633.2|1633.6|1633.4|1633.8|1633.4|1633.4|1633|237
1617960340000|2021-04-09 09:25:40|1633.8|1633.6|1633.6|1633.4|1634|1633.6|1633.6|1633.4|481
1617960350000|2021-04-09 09:25:50|1633.8|1633.6|1633.6|1633.2|1633.8|1633.6|1633.4|1633.2|3887
1617960360000|2021-04-09 09:26:00|1633.4|1633|1633.6|1633.4|1633.6|1633.4|1633.2|1633|3274
1617960370000|2021-04-09 09:26:10|1633.8|1633.6|1634.4|1634|1634.4|1634|1633.8|1633.6|1281
1617960380000|2021-04-09 09:26:20|1634.6|1634.2|1634|1633.8|1634.6|1634.2|1634|1633.8|2709
1617960390000|2021-04-09 09:26:30|1634.2|1633.6|1634.4|1634.2|1634.4|1634.2|1634|1633.6|777
1617960400000|2021-04-09 09:26:40|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|281
1617960410000|2021-04-09 09:26:50|1634.4|1634.2|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|44
1617960420000|2021-04-09 09:27:00|1634.4|1634|1634.2|1633.8|1634.4|1634|1634|1633.8|1710
1617960430000|2021-04-09 09:27:10|||||||||52
1617960440000|2021-04-09 09:27:20|1634.4|1634|1634|1633.8|1634.4|1634|1634|1633.8|28
1617960450000|2021-04-09 09:27:30|1634.2|1634|1634|1633.8|1634.2|1634|1634|1633.8|891
1617960460000|2021-04-09 09:27:40|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|126
1617960470000|2021-04-09 09:27:50|1634.4|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634.2|64
1617960480000|2021-04-09 09:28:00|1634.8|1634.6|1635.2|1635|1635.2|1635|1634.8|1634.6|840
1617960490000|2021-04-09 09:28:10|1635|1634.8|1635.2|1634.8|1635.4|1635.2|1635|1634.8|1472
1617960510000|2021-04-09 09:28:30|1635|1635|1635|1634.6|1635.2|1635|1634.8|1634.6|2595
1617960530000|2021-04-09 09:28:50|1635.2|1634.8|1635.2|1635|1635.2|1635|1635|1634.8|784
1617960540000|2021-04-09 09:29:00|1635|1634.8|1635.6|1635.2|1635.6|1635.4|1635|1634.8|461
1617960550000|2021-04-09 09:29:10|1635.4||1635.4||1635.6||1635.4||394
1617960560000|2021-04-09 09:29:20|1635.6|1635.4|1635.2|1635|1635.6|1635.4|1635.2|1635|2502
1617960570000|2021-04-09 09:29:30|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635|1634.8|914
1617960590000|2021-04-09 09:29:50|1635.4|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635.2|1172
1617960600000|2021-04-09 09:30:00|1635.6|1635.4|1635.8|1635.6|1636|1635.8|1635.6|1635.4|1538
1617960610000|2021-04-09 09:30:10|1635.6|1635.4|1635.8|1635.6|1635.8|1635.6|1635.6|1635.2|1391
1617960620000|2021-04-09 09:30:20|1635.6|1635.4|1635.4|1635.2|1635.6|1635.4|1635.4|1635.2|364
1617960630000|2021-04-09 09:30:30|1635.2|1635|1635.6|1635.4|1635.6|1635.4|1635.2|1635|2503
1617960640000|2021-04-09 09:30:40|1635.8|1635.2|1635.6|1635.2|1635.8|1635.2|1635.4|1635.2|371
1617960650000|2021-04-09 09:30:50|1635.4|1635|1635.4|1635.2|1635.4|1635.2|1635.2|1635|1407
1617960660000|2021-04-09 09:31:00|1635.6|1635.4|1635.8|1635.4|1636|1635.8|1635.6|1635.4|16505
1617960670000|2021-04-09 09:31:10|||||||||9
1617960680000|2021-04-09 09:31:20|1636|1635.6|1636|1635.6|1636|1635.8|1636|1635.4|1312
1617960690000|2021-04-09 09:31:30||1635.8||1635.8||1635.8||1635.6|0
1617960700000|2021-04-09 09:31:40|1635.8|1635.6|1635.8|1635.6|1636|1635.6|1635.8|1635.6|1009
1617960710000|2021-04-09 09:31:50|1635.6|1635.4|1635.6|1635.4|1635.8|1635.4|1635.4|1635.2|3484
1617960720000|2021-04-09 09:32:00|1635.8||1635.8||1635.8||1635.6||4
1617960730000|2021-04-09 09:32:10|1635.6|1635.6|1636.4|1636.2|1636.6|1636.4|1635.6|1635.4|4345
1617960740000|2021-04-09 09:32:20|1636.2|1636|1636|1635.8|1636.2|1636|1636|1635.6|5166
1617960750000|2021-04-09 09:32:30|1636.2|1636|1636.2|1636|1636.2|1636|1635.8|1635.6|1314
1617960760000|2021-04-09 09:32:40|1636|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|38
1617960770000|2021-04-09 09:32:50||1635.8||1635.8||1635.8||1635.8|2
1617960790000|2021-04-09 09:33:10|1636|1636|1636|1635.8|1636.2|1636|1635.8|1635.6|5965
1617960800000|2021-04-09 09:33:20|1635.8|1635.6|1635.8|1635.4|1636|1635.8|1635.8|1635.4|3399
1617960810000|2021-04-09 09:33:30|1635.6|1635.6|1636|1635.8|1636|1635.8|1635.6|1635.6|1213
1617960820000|2021-04-09 09:33:40|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|207
1617960830000|2021-04-09 09:33:50|1636.6|1636.4|1636.8|1636.6|1637.2|1637|1636.6|1636.4|3324
1617960840000|2021-04-09 09:34:00|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|515
1617960850000|2021-04-09 09:34:10|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|590
1617960860000|2021-04-09 09:34:20||1636.4||1636.4||1636.6||1636.4|0
1617960870000|2021-04-09 09:34:30|1636.6|1636.6|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|0
1617960890000|2021-04-09 09:34:50|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|1779
1617960900000|2021-04-09 09:35:00|1637.2|1637|1637.6|1637.4|1637.6|1637.4|1637.2|1637|520
1617960910000|2021-04-09 09:35:10|1637.4|1637.2|1638|1637.8|1638|1637.8|1637.4|1637.2|1561
1617960920000|2021-04-09 09:35:20|1638.2|1638|1638.6|1638.2|1638.6|1638.4|1638.2|1638|3267
1617960930000|2021-04-09 09:35:30|1638.4||1638.4||1638.4||1638.4||81
1617960940000|2021-04-09 09:35:40|1638.2|1638|1638.4|1638|1638.4|1638.2|1638.2|1638|1164
1617960950000|2021-04-09 09:35:50|1638.2|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|478
1617960960000|2021-04-09 09:36:00|1638.2|1638|1638.4|1638.2|1638.8|1638.4|1638.2|1638|1621
1617960970000|2021-04-09 09:36:10|1638.6|1638|1637.8|1637.4|1638.6|1638.2|1637.6|1637.4|8049
1617960980000|2021-04-09 09:36:20|1637.6|1637.6|1638.4|1638|1638.4|1638.2|1637.6|1637.6|2463
1617960990000|2021-04-09 09:36:30|1638.2|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|1082
1617961000000|2021-04-09 09:36:40|||||||||693
1617961010000|2021-04-09 09:36:50|1638.4|1638.2|1639|1638.6|1639|1638.6|1638.4|1638.2|836
1617961020000|2021-04-09 09:37:00|1638.8|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|328
1617961030000|2021-04-09 09:37:10|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|317
1617961040000|2021-04-09 09:37:20|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1477
1617961050000|2021-04-09 09:37:30|1638.6|1638.4|1638.8|1638.6|1639|1638.8|1638.6|1638.4|2827
1617961060000|2021-04-09 09:37:40|1639|1638.4|1639|1638.8|1639|1638.8|1638.8|1638.4|90
1617961070000|2021-04-09 09:37:50|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1271
1617961080000|2021-04-09 09:38:00|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.4|1638|4681
1617961090000|2021-04-09 09:38:10|1638.2|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638.2|151
1617961100000|2021-04-09 09:38:20|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|485
1617961110000|2021-04-09 09:38:30|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|27844
1617961120000|2021-04-09 09:38:40|1638.6|1638.2|1638.4|1638.2|1638.6|1638.4|1638.4|1638|1509
1617961150000|2021-04-09 09:39:10|1638.6|1638|1639|1638.8|1639.2|1639|1638.6|1638|4921
1617961160000|2021-04-09 09:39:20|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|755
1617961190000|2021-04-09 09:39:50|1639|1638.8|1639.2|1638.8|1639.4|1639|1639|1638.8|2448
1617961200000|2021-04-09 09:40:00|1639.4|1639|1638.8|1638.6|1639.4|1639.2|1638.8|1638.6|3140
1617961210000|2021-04-09 09:40:10|1639||1639||1639||1638.8||0
1617961220000|2021-04-09 09:40:20|1639.2|1638.8|1639|1638.6|1639.4|1639.2|1638.8|1638.6|1580
1617961230000|2021-04-09 09:40:30|1638.8|1638.8|1639.2|1639|1639.2|1639|1638.8|1638.6|1636
1617961240000|2021-04-09 09:40:40|1639.4|1639.2|1639.2|1638.8|1639.4|1639.2|1639.2|1638.8|346
1617961260000|2021-04-09 09:41:00||1639||1639||1639||1639|0
1617961270000|2021-04-09 09:41:10||1638.8||1639||1639||1638.8|419
1617961280000|2021-04-09 09:41:20|1639.4|1639.2|1639|1638.8|1639.4|1639.2|1639|1638.8|8153
1617961290000|2021-04-09 09:41:30|1639.2|1639|1639.2|1639|1639.4|1639.2|1639.2|1639|1210
1617961300000|2021-04-09 09:41:40|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1638.8|37
1617961310000|2021-04-09 09:41:50|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1639|219
1617961340000|2021-04-09 09:42:20|1639.4|1639.2|1639.2|1639|1639.6|1639.2|1639.2|1639|1097
1617961350000|2021-04-09 09:42:30|1639|1638.8|1638.6|1638.4|1639|1638.8|1638.4|1638.2|1566
1617961360000|2021-04-09 09:42:40|1638.8|1638.6|1639|1638.6|1639.2|1638.8|1638.8|1638.6|1350
1617961370000|2021-04-09 09:42:50|1638.8||1638.8||1638.8||1638.8||3
1617961380000|2021-04-09 09:43:00|1639||1638.8||1639||1638.8||0
1617961390000|2021-04-09 09:43:10|1638.6|1638.4|1638.6|1638.4|1638.8|1638.4|1638.6|1638.2|203
1617961400000|2021-04-09 09:43:20|1638.8|1638.6|1639.2|1639|1639.2|1639|1638.6|1638.4|858
1617961410000|2021-04-09 09:43:30|||||||||2
1617961420000|2021-04-09 09:43:40|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1639|990
1617961430000|2021-04-09 09:43:50||1638.8||1639||1639||1638.8|0
1617961440000|2021-04-09 09:44:00|1639.4|1639.2|1639.6|1639.4|1639.8|1639.4|1639.2|1639|5861
1617961450000|2021-04-09 09:44:10||1639.2||1639.4||1639.4||1639.2|0
1617961460000|2021-04-09 09:44:20||1639.2||1639.4||1639.4||1639.2|0
1617961470000|2021-04-09 09:44:30|1639.8|1639.2|1639.6|1639.4|1639.8|1639.4|1639.6|1639.2|600
1617961490000|2021-04-09 09:44:50||1639.2||1639.2||1639.2||1639.2|551
1617961500000|2021-04-09 09:45:00|1639.8|1639.4|1640|1639.6|1640|1639.6|1639.6|1639.2|2604
1617961510000|2021-04-09 09:45:10||1639.8||1639.6||1639.8||1639.6|1001
1617961530000|2021-04-09 09:45:30|1639.8|1639.4|1639.4|1639|1639.8|1639.4|1639.4|1639|1439
1617961540000|2021-04-09 09:45:40|1639.6|1639.2|1639.6|1639.4|1639.6|1639.4|1639.6|1639.2|649
1617961550000|2021-04-09 09:45:50|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|703
1617961560000|2021-04-09 09:46:00|1639.8|1639.6|1640.2|1639.8|1640.2|1640|1639.8|1639.6|1500
1617961570000|2021-04-09 09:46:10|1640|1639.6|1640.2|1639.8|1640.2|1639.8|1640|1639.6|0
1617961590000|2021-04-09 09:46:30|1640|1639.6|1640.2|1639.8|1640.2|1639.8|1639.8|1639.6|566
1617961600000|2021-04-09 09:46:40|1640|1640|1640|1639.8|1640|1640|1640|1639.8|350
1617961610000|2021-04-09 09:46:50|1639.8|1639.6|1639.2|1639|1639.8|1639.6|1639.2|1639|767
1617961620000|2021-04-09 09:47:00|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.4|1639|14
1617961630000|2021-04-09 09:47:10|1639.2|1639.2|1639.4|1639|1639.4|1639.2|1639.2|1639|0
1617961640000|2021-04-09 09:47:20||1639.2||1639||1639.2||1639|752
1617961650000|2021-04-09 09:47:30|1639.2|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1639|847
1617961660000|2021-04-09 09:47:40|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.2|1639|0
1617961670000|2021-04-09 09:47:50|1639.2|1639|1639.8|1639.6|1639.8|1639.6|1639.2|1639|1232
1617961680000|2021-04-09 09:48:00|1640|1639.4|1639.4|1639.2|1640|1639.4|1639.4|1639.2|3373
1617961690000|2021-04-09 09:48:10|1639.6|1639.4|1639.6|1639.2|1639.8|1639.6|1639.4|1639.2|3229
1617961700000|2021-04-09 09:48:20|1639.4|1639.4|1639.2|1638.8|1639.4|1639.4|1639|1638.8|2868
1617961710000|2021-04-09 09:48:30|1639|1638.6|1638.8|1638.4|1639|1638.6|1638.4|1638.2|368
1617961720000|2021-04-09 09:48:40|1638.6|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|6
1617961730000|2021-04-09 09:48:50|1638.6|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.4|5
1617961740000|2021-04-09 09:49:00|1638.6|1638.2|1638.6|1638.4|1638.8|1638.4|1638.6|1638.2|0
1617961750000|2021-04-09 09:49:10|1638.4|1638.2|1640.2|1639.8|1640.4|1640|1638.4|1638.2|5588
1617961760000|2021-04-09 09:49:20|1640||1640.2||1640.2||1640||0
1617961780000|2021-04-09 09:49:40|1640|1640|1640|1639.8|1640|1640|1640|1639.8|350
1617961790000|2021-04-09 09:49:50|1640.2|1640|1640|1639.8|1640.2|1640|1639.8|1639.6|2491
1617961800000|2021-04-09 09:50:00|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.8|1639.4|350
1617961810000|2021-04-09 09:50:10|1639.6|1639.6|1639.6|1639.4|1639.6|1639.6|1639.6|1639.4|198
1617961820000|2021-04-09 09:50:20|1639.4|1639.2|1639.6|1639.2|1639.8|1639.6|1639.4|1639.2|1896
1617961830000|2021-04-09 09:50:30|1639.8|1639.4|1640.2|1640|1640.4|1640.2|1639.8|1639.4|1237
1617961840000|2021-04-09 09:50:40|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.4|0
1617961850000|2021-04-09 09:50:50|1639.6|1639.4|1639.8|1639.6|1639.8|1639.6|1639.4|1639.2|724
1617961860000|2021-04-09 09:51:00|1640|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|6
1617961870000|2021-04-09 09:51:10|1640.2|1639.8|1640|1639.8|1640.2|1640|1640|1639.6|201
1617961880000|2021-04-09 09:51:20|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|1355
1617961890000|2021-04-09 09:51:30||1639.4||1639.4||1639.4||1639.4|0
1617961900000|2021-04-09 09:51:40||1639.6||1639.6||1639.6||1639.6|806
1617961910000|2021-04-09 09:51:50|1640|1639.8|1640.2|1639.8|1640.2|1639.8|1639.8|1639.6|718
1617961920000|2021-04-09 09:52:00|1640||1640.2||1640.2||1640||0
1617961930000|2021-04-09 09:52:10|1640|1639.6|1639.8|1639.6|1640|1639.6|1639.6|1639.4|1263
1617961960000|2021-04-09 09:52:40|1639.6|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|682
1617961970000|2021-04-09 09:52:50|1639.8|1639.6|1639.8|1639.6|1640.4|1640.2|1639.8|1639.6|1363
1617961980000|2021-04-09 09:53:00|1640|1639.8|1639.6|1639.4|1640|1639.8|1639.6|1639.4|0
1617961990000|2021-04-09 09:53:10|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|21
1617962000000|2021-04-09 09:53:20|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639.2|5177
1617962010000|2021-04-09 09:53:30|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|145
1617962020000|2021-04-09 09:53:40|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1639|1750
1617962030000|2021-04-09 09:53:50|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.2|1639|547
1617962040000|2021-04-09 09:54:00|1639.2|1639|1638.8|1638.6|1639.4|1639|1638.8|1638.6|43068
1617962050000|2021-04-09 09:54:10|1639|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|3203
1617962060000|2021-04-09 09:54:20||1638.8||1638.8||1638.8||1638.6|0
1617962070000|2021-04-09 09:54:30|1638.8|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.6|1355
1617962080000|2021-04-09 09:54:40||1638.8||1638.8||1638.8||1638.8|0
1617962090000|2021-04-09 09:54:50|||||||||31
1617962100000|2021-04-09 09:55:00|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|872
1617962110000|2021-04-09 09:55:10|||||||||1
1617962120000|2021-04-09 09:55:20|1639.6|1639.4|1639.2|1639|1639.8|1639.4|1639.2|1639|270
1617962130000|2021-04-09 09:55:30|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|1644
1617962140000|2021-04-09 09:55:40|1639|1638.8|1639.2|1638.8|1639.2|1638.8|1639|1638.8|1
1617962150000|2021-04-09 09:55:50|1639|1638.6|1639|1638.8|1639|1638.8|1639|1638.6|100
1617962160000|2021-04-09 09:56:00|1638.8|1638.6|1638.8|1638.6|1638.8|1638.8|1638.8|1638.6|1861
1617962170000|2021-04-09 09:56:10|1639||1638.8||1639||1638.8||1586
1617962180000|2021-04-09 09:56:20|1639|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|827
1617962190000|2021-04-09 09:56:30|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1638.8|382
1617962210000|2021-04-09 09:56:50|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|1836
1617962220000|2021-04-09 09:57:00|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|1055
1617962230000|2021-04-09 09:57:10|1639.6|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|213
1617962240000|2021-04-09 09:57:20|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.8|1639.4|179
1617962260000|2021-04-09 09:57:40|1639.6|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.6|223
1617962270000|2021-04-09 09:57:50||1639.4||1639.4||1639.4||1639.4|0
1617962280000|2021-04-09 09:58:00|1639.6||1639.8||1639.8||1639.6||0
1617962290000|2021-04-09 09:58:10|1639.6|1639.2|1639.8|1639.6|1640|1639.6|1639.6|1639.2|7093
1617962300000|2021-04-09 09:58:20|1640|1639.4|1639.6|1639.4|1640|1639.6|1639.6|1639.4|0
1617962310000|2021-04-09 09:58:30|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.4|1639|0
1617962320000|2021-04-09 09:58:40||1639.2||1639.2||1639.2||1639.2|500
1617962330000|2021-04-09 09:58:50|1639.2|1639|1638.8|1638.6|1639.2|1639|1638.8|1638.6|4261
1617962340000|2021-04-09 09:59:00|1638.6|1638.4|1638.4|1638|1638.6|1638.4|1638.4|1638|832
1617962350000|2021-04-09 09:59:10|1638.2|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.8|705
1617962360000|2021-04-09 09:59:20|1638.6|1638|1638.4|1638.2|1638.6|1638.4|1638.4|1638|6482
1617962370000|2021-04-09 09:59:30|1638.6|1638.4|1638.8|1638.6|1639|1638.6|1638.6|1638.4|1663
1617962380000|2021-04-09 09:59:40|1638.6|1638.4|1638|1637.8|1638.6|1638.4|1638|1637.8|496
1617962390000|2021-04-09 09:59:50|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|298
1617962400000|2021-04-09 10:00:00|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|44
1617962410000|2021-04-09 10:00:10||1637.6||1637.8||1637.8||1637.6|3
1617962420000|2021-04-09 10:00:20|1637.8|1637.6|1637.8|1637.6|1638|1637.6|1637.8|1637.6|223
1617962430000|2021-04-09 10:00:30|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.2|1637|3281
1617962440000|2021-04-09 10:00:40|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|938
1617962450000|2021-04-09 10:00:50|1638.2|1637.8|1638.6|1638.4|1638.6|1638.4|1638.2|1637.8|4076
1617962460000|2021-04-09 10:01:00|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|150
1617962470000|2021-04-09 10:01:10|1639|1638.6|1639|1638.8|1639.2|1638.8|1638.8|1638.6|181
1617962480000|2021-04-09 10:01:20|1639.2|1639|1639.2|1638.8|1639.2|1639|1639.2|1638.8|14
1617962490000|2021-04-09 10:01:30||1639||1638.8||1639||1638.8|216
1617962500000|2021-04-09 10:01:40|1639|1639|1639.2|1639|1639.2|1639|1639|1638.8|1966
1617962510000|2021-04-09 10:01:50|1639.4|1639.2|1639.4|1639.2|1639.6|1639.2|1639.4|1639|1142
1617962520000|2021-04-09 10:02:00|1639.2|1639|1639.2|1639|1639.2|1639|1639|1638.8|1257
1617962530000|2021-04-09 10:02:10|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|105
1617962540000|2021-04-09 10:02:20|1639.2|1639|1639.4|1639|1639.4|1639.2|1639.2|1639|389
1617962550000|2021-04-09 10:02:30|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|567
1617962560000|2021-04-09 10:02:40|1639.4|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|0
1617962580000|2021-04-09 10:03:00|1639.8|1639.2|1639.8|1639.6|1639.8|1639.6|1639.8|1639.2|1613
1617962590000|2021-04-09 10:03:10|1640|1639.8|1640.2|1640|1640.4|1640|1640|1639.8|421
1617962600000|2021-04-09 10:03:20||1639.8||1640||1640||1639.8|0
1617962610000|2021-04-09 10:03:30|1640|1639.8|1640|1639.8|1640.2|1639.8|1639.8|1639.6|736
1617962620000|2021-04-09 10:03:40|1640.4|1639.6|1640.6|1640.4|1640.6|1640.4|1640.2|1639.6|4025
1617962630000|2021-04-09 10:03:50|1640.8|1640.6|1641|1640.8|1641.2|1640.8|1640.8|1640.6|581
1617962640000|2021-04-09 10:04:00|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|321
1617962650000|2021-04-09 10:04:10||1640.4||1640.6||1640.6||1640.4|0
1617962670000|2021-04-09 10:04:30|1641|1640.8|1641|1640.6|1641|1640.8|1641|1640.6|73
1617962680000|2021-04-09 10:04:40|1640.8|1640.8|1641.6|1641.2|1641.6|1641.4|1640.8|1640.6|5712
1617962690000|2021-04-09 10:04:50|1641.4|1641|1641|1640.6|1641.4|1641.2|1640.8|1640.6|853
1617962700000|2021-04-09 10:05:00|1640.8|1640.8|1641|1640.8|1641|1640.8|1640.6|1640.4|442
1617962710000|2021-04-09 10:05:10|1641.2|1641|1641.6|1641.2|1641.6|1641.4|1641.2|1641|2466
1617962720000|2021-04-09 10:05:20|1641.4|1641|1641.2|1641|1641.4|1641|1641.2|1640.8|1000
1617962730000|2021-04-09 10:05:30|1641.4|1641.2|1641.6|1641.2|1641.6|1641.4|1641.2|1641|752
1617962740000|2021-04-09 10:05:40|1641.4||1641.6||1641.6||1641.4||0
1617962750000|2021-04-09 10:05:50|1641.8|1641.4|1642.2|1642|1642.4|1642|1641.8|1641.4|9909
1617962760000|2021-04-09 10:06:00|1642.4|1642.2|1642.6|1642.2|1642.8|1642.4|1642.4|1642.2|222
1617962770000|2021-04-09 10:06:10|1642.8|1642.4|1642.8|1642.4|1642.8|1642.4|1642.6|1642.2|0
1617962780000|2021-04-09 10:06:20|1642.6|1642.2|1642.6|1642.2|1642.8|1642.4|1642.6|1642.2|0
1617962790000|2021-04-09 10:06:30|1642.4|1642.4|1642.6|1642.4|1642.6|1642.4|1642.2|1642|1869
1617962800000|2021-04-09 10:06:40|1642.8|1642.6|1643.2|1643|1643.4|1643|1642.8|1642.6|3107
1617962810000|2021-04-09 10:06:50|1643.4|1642.8|1643.4|1643.2|1643.6|1643.2|1643|1642.8|1278
1617962820000|2021-04-09 10:07:00|1643.2|1643|1643|1642.8|1643.4|1643.2|1643|1642.8|2441
1617962830000|2021-04-09 10:07:10|1642.8|1642.6|1643.2|1642.8|1643.2|1642.8|1642.8|1642.6|754
1617962840000|2021-04-09 10:07:20||1643||1643||1643||1643|0
1617962850000|2021-04-09 10:07:30|1643.4|1642.8|1643.2|1643|1643.4|1643.2|1643.2|1642.8|4568
1617962880000|2021-04-09 10:08:00|1643.4|1643.2|1643.4|1643|1643.4|1643.2|1643.4|1643|258
1617962890000|2021-04-09 10:08:10|1643|1643.2|1643|1642.8|1643|1643.2|1643|1642.8|9233
1617962900000|2021-04-09 10:08:20|1642.8|1642.6|1643|1642.8|1643.2|1643|1642.8|1642.6|3969
1617962910000|2021-04-09 10:08:30|1643.2|1643.4|1643.6|1643.4|1643.6|1643.4|1643.2|1643.4|10058
1617962920000|2021-04-09 10:08:40|1643.4|1643.2|1641.2|1641|1643.4|1643.2|1641.2|1640.8|209467
1617962930000|2021-04-09 10:08:50|1641.4|1641.2|1638.8|1638.6|1641.4|1641.2|1637.4|1637|53335
1617962940000|2021-04-09 10:09:00|1638.6|1638.4|1639.2|1638.8|1639.4|1639.2|1638.4|1638|4952
1617962950000|2021-04-09 10:09:10|1639|1639|1639|1638.8|1639.2|1639|1638.8|1638.6|322
1617962960000|2021-04-09 10:09:20|1638.8|1638.6|1639.2|1639|1639.2|1639|1638.8|1638.6|3078
1617962970000|2021-04-09 10:09:30|1639|1638.8|1639.6|1639.2|1639.8|1639.6|1639|1638.8|2335
1617962980000|2021-04-09 10:09:40|1639.4|1639.4|1639.6|1639.2|1639.8|1639.6|1639.4|1639.2|1599
1617962990000|2021-04-09 10:09:50|1639.4|1639.4|1639.4|1639|1639.4|1639.4|1639.4|1639|220
1617963000000|2021-04-09 10:10:00|1639.6|1639.2|1639.8|1639.4|1639.8|1639.6|1639.6|1639.2|1192
1617963010000|2021-04-09 10:10:10|1640|1639.6|1640.2|1640|1640.4|1640|1640|1639.6|5301
1617963020000|2021-04-09 10:10:20|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.6|903
1617963030000|2021-04-09 10:10:30|1640|1639.8|1640.4|1640|1640.4|1640.2|1640|1639.8|2688
1617963040000|2021-04-09 10:10:40|1640.2|1639.8|1639.8|1639.6|1640.2|1640|1639.8|1639.6|2683
1617963050000|2021-04-09 10:10:50|1640|1639.8|1640.2|1639.8|1640.4|1640.2|1640|1639.8|1159
1617963060000|2021-04-09 10:11:00|1640|1639.6|1639.8|1639.6|1640|1639.8|1639.8|1639.6|1460
1617963070000|2021-04-09 10:11:10|1639.6|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.2|193
1617963080000|2021-04-09 10:11:20|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|0
1617963090000|2021-04-09 10:11:30|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|964
1617963100000|2021-04-09 10:11:40|1639.2|1639|1639.2|1638.8|1639.2|1639|1639.2|1638.8|1055
1617963110000|2021-04-09 10:11:50|1639||1639||1639.2||1639||0
1617963120000|2021-04-09 10:12:00|1639.2|1639|1639.2|1639|1639.2|1639|1639|1638.8|1547
1617963130000|2021-04-09 10:12:10|1639.4|1639.2|1639.4|1639.2|1639.8|1639.4|1639.4|1639.2|482
1617963140000|2021-04-09 10:12:20|1639.6|1639|1639.2|1639|1639.6|1639|1639.2|1639|144
1617963150000|2021-04-09 10:12:30|1639|1638.8|1639.4|1639|1639.8|1639.4|1639|1638.8|5851
1617963160000|2021-04-09 10:12:40|1639.2||1639.4||1639.4||1639.2||15
1617963170000|2021-04-09 10:12:50|1639.2|1639.2|1639.6|1639.4|1639.6|1639.4|1639.2|1639.2|259
1617963180000|2021-04-09 10:13:00|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|700
1617963190000|2021-04-09 10:13:10|1639.4|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639.4|218
1617963200000|2021-04-09 10:13:20|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|366
1617963210000|2021-04-09 10:13:30|1639.2|1639|1638.8|1638.6|1639.2|1639|1638.8|1638.6|1659
1617963220000|2021-04-09 10:13:40|1639.2|1638.8|1639.2|1639|1639.4|1639|1639.2|1638.8|2022
1617963230000|2021-04-09 10:13:50|1639|1638.8|1639|1638.8|1639|1639|1639|1638.8|365
1617963250000|2021-04-09 10:14:10|1639.2|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|979
1617963260000|2021-04-09 10:14:20|1639|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|0
1617963270000|2021-04-09 10:14:30|1638.8|1638.4|1638.4|1638|1638.8|1638.4|1638|1637.8|3396
1617963280000|2021-04-09 10:14:40||1638.2||1638||1638.2||1638|8
1617963290000|2021-04-09 10:14:50|1638.2|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.6|4915
1617963300000|2021-04-09 10:15:00|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.8|1637.4|13212
1617963310000|2021-04-09 10:15:10|1638|1637.8|1637.8|1637.6|1638.4|1638.2|1637.8|1637.6|17000
1617963320000|2021-04-09 10:15:20||1637.4||1637.4||1637.4||1637.4|0
1617963330000|2021-04-09 10:15:30|1637.6|1637.2|1637|1636.8|1637.6|1637.2|1637|1636.6|2476
1617963340000|2021-04-09 10:15:40|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|850
1617963350000|2021-04-09 10:15:50|1637.4||1637.2||1637.4||1637.2||122
1617963360000|2021-04-09 10:16:00|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|422
1617963370000|2021-04-09 10:16:10|1637.6|1637.4|1637.8|1637.6|1638|1637.8|1637.6|1637.4|1843
1617963380000|2021-04-09 10:16:20|1637.6|1637.4|1637|1636.6|1637.6|1637.4|1636.8|1636.6|2894
1617963390000|2021-04-09 10:16:30|1637.2|1636.8|1637.4|1637|1637.4|1637.2|1637.2|1636.8|423
1617963400000|2021-04-09 10:16:40|1637.6|1637.2|1637.6|1637.4|1637.8|1637.4|1637.6|1637.2|0
1617963410000|2021-04-09 10:16:50|1637.8|1637.6|1638.2|1637.6|1638.2|1637.8|1637.8|1637.6|73
1617963420000|2021-04-09 10:17:00|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|1471
1617963430000|2021-04-09 10:17:10|1637.8|1637.6|1638.2|1637.8|1638.6|1638.2|1637.6|1637.4|3312
1617963440000|2021-04-09 10:17:20||1638||1638||1638||1637.8|0
1617963450000|2021-04-09 10:17:30|1638|1637.8|1638|1637.6|1638|1638|1638|1637.6|0
1617963460000|2021-04-09 10:17:40||1637.8||1637.8||1637.8||1637.6|0
1617963470000|2021-04-09 10:17:50||1637.6||1637.6||1637.6||1637.6|0
1617963480000|2021-04-09 10:18:00|1637.8|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.8|906
1617963490000|2021-04-09 10:18:10|1638.2|1638|1638.2|1638|1638.4|1638|1638.2|1638|40
1617963500000|2021-04-09 10:18:20|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.6|2223
1617963510000|2021-04-09 10:18:30||1637.6||1637.6||1637.8||1637.6|2500
1617963520000|2021-04-09 10:18:40|1638.2|1637.8|1638.2|1638|1638.6|1638.2|1638.2|1637.8|2575
1617963530000|2021-04-09 10:18:50|1638.4|1638.2|1638.6|1638.2|1638.8|1638.4|1638.4|1638.2|9
1617963550000|2021-04-09 10:19:10|1638.8|1638.4|1639.2|1639|1639.4|1639.2|1638.8|1638.4|977
1617963560000|2021-04-09 10:19:20|1639.4|1639.2|1639.4|1639.2|1639.6|1639.4|1639.2|1639|852
1617963570000|2021-04-09 10:19:30|1639.2|1639|1639.4|1639|1639.4|1639|1639.2|1639|999
1617963580000|2021-04-09 10:19:40|1639.2|1638.8|1639.4|1639.2|1639.4|1639.2|1639|1638.8|415
1617963590000|2021-04-09 10:19:50|1639.2|1639|1639|1638.6|1639.2|1639|1639|1638.6|1658
1617963600000|2021-04-09 10:20:00|1639.2|1638.8|1639.2|1639|1639.2|1639|1639.2|1638.8|824
1617963610000|2021-04-09 10:20:10|1639|1638.8|1638.8|1638.4|1639.2|1638.8|1638.6|1638.2|4044
1617963620000|2021-04-09 10:20:20|1638.6|1638.2|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|0
1617963630000|2021-04-09 10:20:30||1638.4||1638.2||1638.4||1638.2|0
1617963640000|2021-04-09 10:20:40|1638.4|1638|1638.2|1638|1638.4|1638|1638.2|1638|0
1617963660000|2021-04-09 10:21:00|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|527
1617963670000|2021-04-09 10:21:10|1638.4|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638|2743
1617963680000|2021-04-09 10:21:20|||||||||4
1617963690000|2021-04-09 10:21:30|1639|1638.4|1639|1638.6|1639.2|1638.8|1638.8|1638.4|9819
1617963700000|2021-04-09 10:21:40|1638.8|1638.8|1638.8|1638.6|1638.8|1638.8|1638.8|1638.4|1014
1617963720000|2021-04-09 10:22:00|1639|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|403
1617963730000|2021-04-09 10:22:10|1639.2|1639|1638.8|1638.6|1639.4|1639|1638.8|1638.6|1047
1617963740000|2021-04-09 10:22:20|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|743
1617963750000|2021-04-09 10:22:30|1638.6|1638.2|1638.4|1638.2|1638.6|1638.2|1638.2|1638|2321
1617963760000|2021-04-09 10:22:40|1638.2|1638|1638.2|1638|1638.4|1638.2|1638.2|1638|6
1617963770000|2021-04-09 10:22:50|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|773
1617963780000|2021-04-09 10:23:00|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|3289
1617963790000|2021-04-09 10:23:10||1638||1638.2||1638.2||1638|0
1617963800000|2021-04-09 10:23:20|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|306
1617963810000|2021-04-09 10:23:30|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|590
1617963820000|2021-04-09 10:23:40|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|365
1617963840000|2021-04-09 10:24:00|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|88
1617963850000|2021-04-09 10:24:10||1638.4||1638.2||1638.4||1638.2|100
1617963860000|2021-04-09 10:24:20|1638.8|1638.4|1639|1638.8|1639.2|1638.8|1638.8|1638.4|3357
1617963870000|2021-04-09 10:24:30|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|2331
1617963880000|2021-04-09 10:24:40|1639.2||1639||1639.2||1639||0
1617963890000|2021-04-09 10:24:50|1639.2|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|199
1617963900000|2021-04-09 10:25:00|1639|1639|1639|1638.8|1639|1639|1639|1638.8|350
1617963910000|2021-04-09 10:25:10|1638.8|1638.6|1638.6|1638.2|1638.8|1638.6|1638.6|1638.2|1444
1617963920000|2021-04-09 10:25:20|1638.4|1638|1638.4|1638.2|1638.4|1638.2|1638.4|1638|0
1617963930000|2021-04-09 10:25:30|1638.2|1638|1638|1637.8|1638.4|1638|1638|1637.8|3701
1617963940000|2021-04-09 10:25:40|1637.8|1637.6|1637.8|1637.6|1638|1637.6|1637.8|1637.4|0
1617963950000|2021-04-09 10:25:50|1638||1637.8||1638||1637.8||633
1617963960000|2021-04-09 10:26:00|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|550
1617963970000|2021-04-09 10:26:10|1637.8|1637.8|1637.6|1637.4|1637.8|1637.8|1637.6|1637.4|1443
1617963980000|2021-04-09 10:26:20|1637.8|1637.6|1637.8|1637.6|1638|1637.6|1637.6|1637.4|1632
1617963990000|2021-04-09 10:26:30|1638|1637.4|1637.8|1637.4|1638|1637.8|1637.8|1637.4|3772
1617964000000|2021-04-09 10:26:40|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|89
1617964020000|2021-04-09 10:27:00|1637.8|1637.4|1637.6|1637.4|1637.8|1637.4|1637.6|1637.4|217
1617964030000|2021-04-09 10:27:10|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|598
1617964040000|2021-04-09 10:27:20|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|50
1617964050000|2021-04-09 10:27:30|1637.6|1637.4|1637.6|1637.4|1637.8|1637.4|1637.6|1637.2|632
1617964060000|2021-04-09 10:27:40|1637.8|1637.6|1638.2|1637.8|1638.2|1638|1637.8|1637.6|2336
1617964070000|2021-04-09 10:27:50|1638|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|5
1617964080000|2021-04-09 10:28:00||1638||1638||1638||1638|200
1617964090000|2021-04-09 10:28:10|||||||||475
1617964100000|2021-04-09 10:28:20|||||||||18
1617964110000|2021-04-09 10:28:30|1638.4|1638.2|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|1991
1617964130000|2021-04-09 10:28:50|1638.2|1638|1638.2|1637.8|1638.4|1638.2|1638|1637.8|3073
1617964140000|2021-04-09 10:29:00|1638||1638||1638||1638||0
1617964150000|2021-04-09 10:29:10|1637.8|1637.6|1637.2|1637|1637.8|1637.6|1637.2|1637|2389
1617964160000|2021-04-09 10:29:20|||||||||5333
1617964180000|2021-04-09 10:29:40|1637.4|1637.2|1637.8|1637.6|1637.8|1637.6|1637.4|1637|1331
1617964190000|2021-04-09 10:29:50|1637.6|1637.4|1637.6|1637.4|1637.6|1637.6|1637.4|1637.2|2621
1617964200000|2021-04-09 10:30:00||1637.2||1637.4||1637.4||1637.2|0
1617964210000|2021-04-09 10:30:10|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|350
1617964220000|2021-04-09 10:30:20|1637.2|1637.2|1637.6|1637.4|1637.6|1637.4|1637.2|1637.2|419
1617964230000|2021-04-09 10:30:30||1637.2||1637.4||1637.4||1637.2|0
1617964240000|2021-04-09 10:30:40||1637.2||1637.4||1637.4||1637.2|0
1617964250000|2021-04-09 10:30:50|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|475
1617964260000|2021-04-09 10:31:00|1637.4|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637.2|0
1617964270000|2021-04-09 10:31:10|1637.4||1637.4||1637.4||1637.4||0
1617964300000|2021-04-09 10:31:40|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|1161
1617964310000|2021-04-09 10:31:50|1638.2||1638.2||1638.2||1638.2||0
1617964320000|2021-04-09 10:32:00|1638|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|997
1617964330000|2021-04-09 10:32:10|1638.2|1637.8|1638.2|1638|1638.2|1638|1638.2|1637.8|506
1617964350000|2021-04-09 10:32:30|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|2331
1617964360000|2021-04-09 10:32:40|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|0
1617964370000|2021-04-09 10:32:50|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|200
1617964380000|2021-04-09 10:33:00|1638|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|0
1617964390000|2021-04-09 10:33:10|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|0
1617964400000|2021-04-09 10:33:20|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1018
1617964410000|2021-04-09 10:33:30|1638.6|1638.4|1638.6|1638.4|1638.8|1638.4|1638.6|1638.4|868
1617964420000|2021-04-09 10:33:40|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|220
1617964430000|2021-04-09 10:33:50|1639|1638.6|1639|1638.8|1639|1638.8|1639|1638.6|17
1617964440000|2021-04-09 10:34:00|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|546
1617964460000|2021-04-09 10:34:20|1638.6|1638.4|1639|1638.8|1639.2|1639|1638.6|1638.4|3470
1617964470000|2021-04-09 10:34:30|1638.8|1638.6|1639.8|1639.4|1640|1639.6|1638.8|1638.6|8009
1617964480000|2021-04-09 10:34:40|1639.6|1639.6|1639.8|1639.4|1640|1639.8|1639.6|1639.4|859
1617964500000|2021-04-09 10:35:00|1639.6|1639.2|1639.6|1639.4|1639.8|1639.4|1639.4|1639.2|820
1617964510000|2021-04-09 10:35:10|1639.8|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.6|434
1617964520000|2021-04-09 10:35:20|1640|1639.8|1640|1639.8|1640|1639.8|1640|1639.8|41
1617964540000|2021-04-09 10:35:40|||||||||67
1617964550000|2021-04-09 10:35:50|1640.2|1639.6|1639.8|1639.6|1640.2|1639.6|1639.8|1639.6|2879
1617964560000|2021-04-09 10:36:00|1640|1639.8|1640|1639.8|1640|1639.8|1639.8|1639.6|890
1617964570000|2021-04-09 10:36:10|1640.2|1640|1640.4|1640.2|1640.6|1640.4|1640|1640|6036
1617964580000|2021-04-09 10:36:20|1640.6|1640|1640.2|1639.8|1640.6|1640.2|1640|1639.8|1464
1617964590000|2021-04-09 10:36:30|1640|1640|1640.4|1640.2|1640.4|1640.2|1640|1639.8|931
1617964600000|2021-04-09 10:36:40||1640||1640||1640.2||1640|0
1617964610000|2021-04-09 10:36:50||1640.2||1640.2||1640.2||1640.2|0
1617964620000|2021-04-09 10:37:00||1640||1640||1640||1640|0
1617964630000|2021-04-09 10:37:10|1640.6|1640.2|1640.6|1640.4|1640.8|1640.4|1640.4|1640.2|739
1617964640000|2021-04-09 10:37:20|1640.8|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.2|794
1617964650000|2021-04-09 10:37:30|1640.6|1640.2|1640.2|1640|1640.6|1640.2|1640.2|1640|955
1617964660000|2021-04-09 10:37:40|1640.4|1640.2|1640.8|1640.4|1640.8|1640.6|1640.4|1640|144
1617964670000|2021-04-09 10:37:50|1640.6|1640.6|1641|1640.8|1641|1640.8|1640.6|1640.6|1
1617964680000|2021-04-09 10:38:00|1641.2|1641|1641.4|1641|1641.6|1641.2|1641|1640.8|1686
1617964700000|2021-04-09 10:38:20|1641.2|1640.8|1641|1640.6|1641.2|1641|1640.8|1640.6|3484
1617964710000|2021-04-09 10:38:30||1640.8||1640.8||1640.8||1640.8|0
1617964720000|2021-04-09 10:38:40|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|1506
1617964730000|2021-04-09 10:38:50|1641|1640.8|1640.8|1640.6|1641|1640.8|1640.8|1640.6|675
1617964740000|2021-04-09 10:39:00|1641|1640.4|1641|1640.4|1641|1640.4|1641|1640.4|0
1617964750000|2021-04-09 10:39:10|1640.8|1640.6|1641|1640.8|1641|1640.8|1640.8|1640.6|0
1617964760000|2021-04-09 10:39:20|1641.2|1641|1641.4|1641|1641.6|1641.2|1641.2|1641|1022
1617964770000|2021-04-09 10:39:30||1641.2||1641||1641.2||1641|0
1617964780000|2021-04-09 10:39:40|1641.6|1641.2|1642.2|1641.8|1642.2|1641.8|1641.4|1641.2|1694
1617964790000|2021-04-09 10:39:50||1642||1642||1642||1642|0
1617964800000|2021-04-09 10:40:00|1642|1641.8|1642.2|1641.8|1642.2|1641.8|1642|1641.6|942
1617964810000|2021-04-09 10:40:10|1642|1641.6|1641.8|1641.4|1642|1641.6|1641.6|1641.4|0
1617964820000|2021-04-09 10:40:20|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|11
1617964830000|2021-04-09 10:40:30|1641.4|1641|1641.4|1641.2|1641.4|1641.2|1641.2|1641|2555
1617964840000|2021-04-09 10:40:40|1641.2|1641|1641.2|1641|1641.4|1641.2|1641.2|1641|564
1617964860000|2021-04-09 10:41:00|1641|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.8|200
1617964870000|2021-04-09 10:41:10|1641.2|1641|1641.4|1641.2|1641.4|1641.2|1641.2|1641|356
1617964880000|2021-04-09 10:41:20||1641||1641||1641||1641|0
1617964890000|2021-04-09 10:41:30|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|1641.2|1640.8|0
1617964900000|2021-04-09 10:41:40|1641.4|1641|1641.4|1641.2|1641.6|1641.4|1641.4|1641|1149
1617964910000|2021-04-09 10:41:50|1641.2|1641|1641.2|1641|1641.4|1641|1641.2|1641|1258
1617964920000|2021-04-09 10:42:00|1641.4|1641.2|1641.2|1640.8|1641.4|1641.2|1641|1640.8|895
1617964930000|2021-04-09 10:42:10|1641|1640.6|1640.8|1640.6|1641|1640.8|1640.8|1640.4|3573
1617964940000|2021-04-09 10:42:20|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|577
1617964950000|2021-04-09 10:42:30|1641|1640.8|1641.2|1640.8|1641.2|1640.8|1641|1640.8|261
1617964970000|2021-04-09 10:42:50|1641|1640.6|1641|1640.8|1641|1640.8|1641|1640.6|18
1617964990000|2021-04-09 10:43:10|1640.8|1640.6|1640.8|1640.6|1641|1640.6|1640.8|1640.4|1500
1617965000000|2021-04-09 10:43:20|1640.6|1640.4|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|1068
1617965010000|2021-04-09 10:43:30|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|3980
1617965030000|2021-04-09 10:43:50|1640.6|1640.4|1640.2|1640|1640.6|1640.4|1640.2|1640|1171
1617965040000|2021-04-09 10:44:00|1640|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|941
1617965050000|2021-04-09 10:44:10|1640.4|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640.2|187
1617965060000|2021-04-09 10:44:20|1640.2|1640|1640|1639.8|1640.2|1640|1639.6|1639.4|2037
1617965070000|2021-04-09 10:44:30|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640.2|1639.8|2896
1617965090000|2021-04-09 10:44:50|1640.2|1640|1640.4|1640|1640.4|1640|1640.2|1640|0
1617965100000|2021-04-09 10:45:00|1640.2||1640.2||1640.2||1640.2||0
1617965110000|2021-04-09 10:45:10|1640|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.8|3598
1617965120000|2021-04-09 10:45:20|1640|1640|1640|1639.8|1640.2|1640|1640|1639.8|471
1617965130000|2021-04-09 10:45:30|1640.2|1640|1640.2|1640|1640.4|1640.2|1640.2|1639.8|1652
1617965150000|2021-04-09 10:45:50|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.6|1639.4|1467
1617965160000|2021-04-09 10:46:00|1640|1639.8|1640|1639.8|1640|1639.8|1640|1639.8|1275
1617965170000|2021-04-09 10:46:10|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|209
1617965180000|2021-04-09 10:46:20|1639.8|1639.8|1640.2|1639.8|1640.2|1640|1639.8|1639.6|1845
1617965190000|2021-04-09 10:46:30|1640.4|1640|1640.6|1640.4|1640.6|1640.4|1640.4|1640|1879
1617965200000|2021-04-09 10:46:40|1640.8|1640.2|1640.6|1640.4|1640.8|1640.6|1640.6|1640.2|3931
1617965210000|2021-04-09 10:46:50|1640.4|1640.2|1640.8|1640.4|1640.8|1640.6|1640.4|1640.2|756
1617965220000|2021-04-09 10:47:00|1640.6|1640.2|1640.2|1640|1640.6|1640.2|1640.2|1640|2141
1617965270000|2021-04-09 10:47:50|1640|1639.8|1640|1639.8|1640|1639.8|1640|1639.8|1129
1617965280000|2021-04-09 10:48:00|1639.8|1639.6|1640.2|1640|1640.4|1640.2|1639.8|1639.6|11970
1617965290000|2021-04-09 10:48:10|1640|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|116
1617965300000|2021-04-09 10:48:20|1640|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|0
1617965310000|2021-04-09 10:48:30|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|470
1617965320000|2021-04-09 10:48:40|1640.4|1640.2|1640|1639.6|1640.6|1640.4|1639.6|1639.2|2462
1617965330000|2021-04-09 10:48:50|1640.2|1639.8|1640.4|1640.2|1640.4|1640.2|1640|1639.8|994
1617965340000|2021-04-09 10:49:00|1640.2|1640|1640.2|1640|1640.4|1640|1640.2|1640|332
1617965360000|2021-04-09 10:49:20|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|138
1617965380000|2021-04-09 10:49:40|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|15
1617965400000|2021-04-09 10:50:00|1640.8|1640.6|1640.4|1640.2|1641.2|1640.8|1640.4|1640.2|4503
1617965410000|2021-04-09 10:50:10|1640.6|1640.4|1641|1640.6|1641|1640.8|1640.6|1640.4|1087
1617965420000|2021-04-09 10:50:20|1640.8|1640.8|1641|1640.8|1641|1640.8|1640.8|1640.8|133
1617965430000|2021-04-09 10:50:30|1641.2|1641|1641.6|1641.4|1641.6|1641.4|1641.2|1641|835
1617965440000|2021-04-09 10:50:40|||||||||183
1617965450000|2021-04-09 10:50:50|1641.8|1641.6|1641.8|1641.6|1642|1641.8|1641.8|1641.6|4887
1617965460000|2021-04-09 10:51:00|1641.6|1641.4|1642|1641.6|1642|1641.8|1641.6|1641.4|3912
1617965470000|2021-04-09 10:51:10|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|1641.6|1641.4|1925
1617965480000|2021-04-09 10:51:20|1641.6||1641.6||1641.6||1641.6||0
1617965500000|2021-04-09 10:51:40|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|0
1617965520000|2021-04-09 10:52:00|1641.6|1641.4|1641.6|1641.4|1641.6|1641.4|1641.6|1641.4|179
1617965530000|2021-04-09 10:52:10|1641.4|1641|1641.2|1640.8|1641.4|1641.2|1641.2|1640.8|13261
1617965540000|2021-04-09 10:52:20|1641|1641|1641.2|1640.8|1641.2|1641|1641|1640.8|0
1617965550000|2021-04-09 10:52:30|1641|1641|1641.2|1641|1641.2|1641|1641|1641|725
1617965560000|2021-04-09 10:52:40|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.4|1641|469
1617965570000|2021-04-09 10:52:50|1641.2|1640.8|1641|1640.6|1641.2|1640.8|1640.8|1640.6|253
1617965580000|2021-04-09 10:53:00|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.6|1640.4|2
1617965590000|2021-04-09 10:53:10||1640.8||1640.6||1640.8||1640.6|0
1617965600000|2021-04-09 10:53:20|1640.8||1640.8||1640.8||1640.8||16
1617965610000|2021-04-09 10:53:30|1641|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.8|463
1617965620000|2021-04-09 10:53:40|1641.4|1641|1641.6|1641.4|1641.6|1641.4|1641.4|1641|325
1617965630000|2021-04-09 10:53:50|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|3595
1617965640000|2021-04-09 10:54:00|1641.6|1641.4|1641|1640.8|1641.6|1641.4|1641|1640.8|672
1617965650000|2021-04-09 10:54:10|1641.2|1641|1641.4|1641.2|1641.4|1641.2|1641|1641|84
1617965660000|2021-04-09 10:54:20|1641.2|1641|1641.2|1640.8|1641.4|1641.2|1641.2|1640.8|2249
1617965670000|2021-04-09 10:54:30||1641||1641||1641||1641|0
1617965680000|2021-04-09 10:54:40|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641|78
1617965690000|2021-04-09 10:54:50|1641.2|1641|1641.4|1641.2|1641.4|1641.2|1641.2|1641|12
1617965700000|2021-04-09 10:55:00|1641.2|1641|1641.4|1641.2|1641.4|1641.2|1641.2|1641|778
1617965710000|2021-04-09 10:55:10||1641||1641.2||1641.2||1641|15
1617965720000|2021-04-09 10:55:20|1641.6|1641.4|1641.6|1641.2|1641.8|1641.6|1641.6|1641.2|375
1617965740000|2021-04-09 10:55:40|1641.8|1641.4|1641.2|1641|1641.8|1641.6|1641.2|1641|1407
1617965750000|2021-04-09 10:55:50|1641|1640.8|1641|1640.6|1641|1640.8|1641|1640.6|1171
1617965760000|2021-04-09 10:56:00|1640.8|1640.4|1640.6|1640.4|1641|1640.8|1640.6|1640.4|954
1617965770000|2021-04-09 10:56:10|1640.8|1640.2|1640.6|1640.2|1640.8|1640.4|1640.4|1640.2|2161
1617965780000|2021-04-09 10:56:20||1640.4||1640.4||1640.4||1640.4|4
1617965790000|2021-04-09 10:56:30||1640.2||1640.4||1640.4||1640.2|1044
1617965800000|2021-04-09 10:56:40|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|1602
1617965810000|2021-04-09 10:56:50|||||||||574
1617965830000|2021-04-09 10:57:10|1640.4|1640.2|1640.4|1640|1640.6|1640.2|1640.4|1640|429
1617965840000|2021-04-09 10:57:20||1640.2||1640.2||1640.2||1640|100
1617965850000|2021-04-09 10:57:30|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|403
1617965870000|2021-04-09 10:57:50|1640.4|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640|3
1617965880000|2021-04-09 10:58:00|1640.6|1640|1639.8|1639.4|1640.6|1640|1639.8|1639.4|4885
1617965890000|2021-04-09 10:58:10||1639.6||1639.6||1639.6||1639.4|9
1617965900000|2021-04-09 10:58:20|||||||||1
1617965910000|2021-04-09 10:58:30|1640|1639.8|1640|1639.8|1640.2|1639.8|1640|1639.6|525
1617965920000|2021-04-09 10:58:40|1639.8|1639.6|1640.2|1639.8|1640.2|1640|1639.8|1639.6|2632
1617965930000|2021-04-09 10:58:50|1640|1640|1640.2|1639.8|1640.2|1640|1640|1639.6|2396
1617965940000|2021-04-09 10:59:00|1640.4|1640|1640.8|1640.4|1640.8|1640.4|1640.4|1639.8|3025
1617965950000|2021-04-09 10:59:10|1640.6|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|1475
1617965960000|2021-04-09 10:59:20|1640.4|1640|1640.2|1640|1640.4|1640|1640.2|1640|680
1617965970000|2021-04-09 10:59:30|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|86
1617965980000|2021-04-09 10:59:40|1640.2|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|1801
1617965990000|2021-04-09 10:59:50|1640.2|1639.8|1640|1639.8|1640.4|1640|1640|1639.8|0
1617966000000|2021-04-09 11:00:00|1639.8|1639.6|1639.6|1639.2|1639.8|1639.8|1639.4|1639.2|1868
1617966010000|2021-04-09 11:00:10|1639.4||1639.4||1639.4||1639.4||0
1617966020000|2021-04-09 11:00:20|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|159
1617966030000|2021-04-09 11:00:30|1639.4|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|417
1617966040000|2021-04-09 11:00:40|1639.8|1639.6|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|840
1617966080000|2021-04-09 11:01:20|1639.4|1639.2|1639|1638.8|1639.4|1639.2|1638.8|1638.6|2999
1617966090000|2021-04-09 11:01:30|1639.2|1638.6|1639.6|1639.2|1639.6|1639.4|1639.2|1638.6|2265
1617966100000|2021-04-09 11:01:40|1639.4|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|0
1617966110000|2021-04-09 11:01:50|1639.4|1639|1639.2|1639|1639.4|1639|1639.2|1639|855
1617966120000|2021-04-09 11:02:00|1639|1638.8|1639.2|1638.8|1639.2|1639|1639|1638.8|1434
1617966130000|2021-04-09 11:02:10|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.6|0
1617966140000|2021-04-09 11:02:20|1639.2|1638.8|1639|1638.8|1639.2|1638.8|1639|1638.6|1372
1617966150000|2021-04-09 11:02:30||1638.6||1638.8||1638.8||1638.6|0
1617966160000|2021-04-09 11:02:40|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|100
1617966170000|2021-04-09 11:02:50|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.6|6
1617966180000|2021-04-09 11:03:00|1638.8|1638.6|1639.4|1639.2|1639.4|1639.2|1638.8|1638.6|2141
1617966190000|2021-04-09 11:03:10|1639.6|1639.4|1639.8|1639.6|1640|1639.8|1639.6|1639.4|887
1617966200000|2021-04-09 11:03:20|1639.6|1639.4|1639.6|1639.4|1639.6|1639.6|1639.6|1639.4|0
1617966210000|2021-04-09 11:03:30|1639.8|1639.6|1640.2|1640|1640.2|1640|1639.6|1639.4|1923
1617966220000|2021-04-09 11:03:40||1639.8||1640||1640||1639.8|0
1617966230000|2021-04-09 11:03:50|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1639.8|863
1617966240000|2021-04-09 11:04:00|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|623
1617966250000|2021-04-09 11:04:10|1640|1639.8|1639.8|1639.6|1640.2|1639.8|1639.6|1639.4|2349
1617966270000|2021-04-09 11:04:30|1640|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|688
1617966280000|2021-04-09 11:04:40|1640.2|1639.8|1640.2|1640|1640.2|1640|1640.2|1639.8|1131
1617966290000|2021-04-09 11:04:50|1640.4|1639.8|1640.4|1640|1640.4|1640|1640.4|1639.8|400
1617966300000|2021-04-09 11:05:00|1640.2|1639.8|1640|1639.8|1640.4|1640|1640|1639.8|619
1617966310000|2021-04-09 11:05:10|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|20
1617966330000|2021-04-09 11:05:30||1639.4||1639.4||1639.4||1639.4|0
1617966340000|2021-04-09 11:05:40|1640|1639.6|1639.8|1639.4|1640.2|1640|1639.8|1639.4|115
1617966350000|2021-04-09 11:05:50|1640|1639.6|1640|1639.6|1640|1639.6|1640|1639.6|0
1617966360000|2021-04-09 11:06:00|1639.8|1639.4|1639.6|1639.4|1639.8|1639.4|1639.6|1639.4|9
1617966370000|2021-04-09 11:06:10|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.8|1639.4|6
1617966380000|2021-04-09 11:06:20|1639.6|1639.6|1639.6|1639.2|1639.6|1639.6|1639.6|1639.2|4052
1617966390000|2021-04-09 11:06:30||1639.4||1639.4||1639.4||1639.4|0
1617966410000|2021-04-09 11:06:50|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|147
1617966420000|2021-04-09 11:07:00|1639.6||1639.8||1639.8||1639.6||3
1617966430000|2021-04-09 11:07:10|1639.6||1639.8||1639.8||1639.6||835
1617966460000|2021-04-09 11:07:40|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|0
1617966470000|2021-04-09 11:07:50|1639.4|1639|1639|1638.6|1639.6|1639|1639|1638.6|4703
1617966480000|2021-04-09 11:08:00|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1639.2|1638.8|1004
1617966490000|2021-04-09 11:08:10|1639.4|1639|1639.6|1639.2|1639.6|1639.4|1639.4|1639|770
1617966500000|2021-04-09 11:08:20|1639.4|1639|1639|1638.8|1639.4|1639|1639|1638.6|1657
1617966510000|2021-04-09 11:08:30||1638.6||1638.8||1638.8||1638.6|0
1617966520000|2021-04-09 11:08:40|1639.2||1639||1639.2||1639||166
1617966540000|2021-04-09 11:09:00|1639.2|1639|1639.4|1639|1639.4|1639.2|1639.2|1639|8
1617966550000|2021-04-09 11:09:10|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|7
1617966560000|2021-04-09 11:09:20|1639|1638.6|1639|1638.8|1639.2|1638.8|1639|1638.6|0
1617966570000|2021-04-09 11:09:30|1639.2||1639||1639.2||1639||0
1617966580000|2021-04-09 11:09:40|1639.2|1639|1639.2|1638.8|1639.2|1639|1639.2|1638.8|335
1617966590000|2021-04-09 11:09:50||1639||1639||1639||1639|0
1617966600000|2021-04-09 11:10:00|1639.4|1639.2|1639|1638.8|1639.4|1639.2|1639|1638.8|1052
1617966610000|2021-04-09 11:10:10|1639.2|1639|1639.2|1639|1639.2|1639|1639|1638.8|425
1617966620000|2021-04-09 11:10:20||1638.8||1638.8||1638.8||1638.8|1
1617966630000|2021-04-09 11:10:30|1639|1639|1639.2|1639|1639.2|1639|1639|1638.8|43
1617966640000|2021-04-09 11:10:40|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|540
1617966650000|2021-04-09 11:10:50|1639.4|1639.2|1639.4|1639|1639.6|1639.4|1639.2|1639|2415
1617966660000|2021-04-09 11:11:00|1639.2|1639.2|1639.4|1639|1639.4|1639.2|1639.2|1639|350
1617966670000|2021-04-09 11:11:10|1639.2|1638.8|1639.2|1638.6|1639.2|1638.8|1639.2|1638.6|13
1617966680000|2021-04-09 11:11:20|1639|1638.8|1638.8|1638.4|1639|1638.8|1638.8|1638.4|199
1617966690000|2021-04-09 11:11:30||1638.6||1638.4||1638.6||1638.4|0
1617966700000|2021-04-09 11:11:40|1638.6|1638.6|1638.8|1638.4|1639.2|1638.6|1638.6|1638.4|11350
1617966710000|2021-04-09 11:11:50|1638.6|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|281
1617966720000|2021-04-09 11:12:00|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.4|0
1617966730000|2021-04-09 11:12:10|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.6|350
1617966740000|2021-04-09 11:12:20|1639|1638.8|1639.2|1638.8|1639.2|1638.8|1639|1638.8|708
1617966750000|2021-04-09 11:12:30|1639.4|1639|1639.2|1639|1639.4|1639.2|1639.2|1639|903
1617966760000|2021-04-09 11:12:40|1639.4||1639.4||1639.4||1639.2||174
1617966770000|2021-04-09 11:12:50|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1638.8|1638.6|697
1617966780000|2021-04-09 11:13:00|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.6|0
1617966790000|2021-04-09 11:13:10|1638.8|1638.4|1639|1638.6|1639.2|1638.6|1638.6|1638.2|4602
1617966840000|2021-04-09 11:14:00|1638.8||1638.8||1638.8||1638.8||0
1617966850000|2021-04-09 11:14:10|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|1027
1617966870000|2021-04-09 11:14:30|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|33
1617966890000|2021-04-09 11:14:50|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|1365
1617966900000|2021-04-09 11:15:00|1639.6|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|40
1617966910000|2021-04-09 11:15:10|1640|1639.8|1640|1639.8|1640|1639.8|1639.8|1639.8|352
1617966920000|2021-04-09 11:15:20|1640.2|1640|1640.2|1639.8|1640.4|1640.2|1640|1639.8|5318
1617966930000|2021-04-09 11:15:30|1640||1640||1640||1640||0
1617966940000|2021-04-09 11:15:40|||||||||350
1617966950000|2021-04-09 11:15:50|||||||||366
1617966960000|2021-04-09 11:16:00|1639.8|1639.6|1640|1639.6|1640|1639.6|1639.8|1639.6|718
1617966970000|2021-04-09 11:16:10|1640.2|1639.8|1640.2|1640|1640.2|1640|1640.2|1639.8|132
1617966990000|2021-04-09 11:16:30|1640|1639.8|1640|1639.8|1640|1640|1640|1639.8|2350
1617967000000|2021-04-09 11:16:40|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|2095
1617967010000|2021-04-09 11:16:50|||||||||3053
1617967020000|2021-04-09 11:17:00|1640.4|1640.2|1640.4|1640.2|1640.6|1640.2|1640.2|1640|5025
1617967030000|2021-04-09 11:17:10|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|0
1617967040000|2021-04-09 11:17:20|1640.4|1640.2|1640.8|1640.4|1641|1640.6|1640.4|1640|2697
1617967050000|2021-04-09 11:17:30|1640.6|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|0
1617967060000|2021-04-09 11:17:40||1640.6||1640.6||1640.6||1640.6|0
1617967070000|2021-04-09 11:17:50|1641|1640.8|1640.6|1640.4|1641|1640.8|1640.6|1640.4|1278
1617967080000|2021-04-09 11:18:00|1640.8|1640.6|1640.6|1640.2|1640.8|1640.6|1640.4|1640.2|2229
1617967090000|2021-04-09 11:18:10||1640.4||1640.4||1640.4||1640.4|0
1617967100000|2021-04-09 11:18:20|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|1514
1617967110000|2021-04-09 11:18:30|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.4|1640|0
1617967130000|2021-04-09 11:18:50|1640.6|1640.2|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|1247
1617967140000|2021-04-09 11:19:00|1640.6|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|456
1617967150000|2021-04-09 11:19:10|1640.6|1640.6|1640.6|1640.4|1640.6|1640.6|1640.6|1640.4|0
1617967160000|2021-04-09 11:19:20|1640.4|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640.2|141
1617967170000|2021-04-09 11:19:30|1640.6|1640|1640.2|1640|1640.6|1640|1640.2|1640|214
1617967180000|2021-04-09 11:19:40|1640|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|260
1617967190000|2021-04-09 11:19:50|1640.4|1640.2|1640.2|1640|1640.6|1640.4|1640.2|1640|744
1617967200000|2021-04-09 11:20:00|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|300
1617967220000|2021-04-09 11:20:20||1639.8||1639.8||1639.8||1639.8|119
1617967230000|2021-04-09 11:20:30|||||||||40
1617967240000|2021-04-09 11:20:40|1640.2|1640|1640.4|1640.2|1640.6|1640.4|1640.2|1639.8|5239
1617967250000|2021-04-09 11:20:50|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1639.8|0
1617967260000|2021-04-09 11:21:00|1640|1639.8|1640|1639.8|1640.2|1640|1640|1639.6|1737
1617967270000|2021-04-09 11:21:10|1640.2|1639.6|1640.2|1640|1640.2|1640|1640|1639.6|0
1617967280000|2021-04-09 11:21:20|1640.4|1640.2|1640.6|1640.4|1641|1640.8|1640.2|1640|5223
1617967310000|2021-04-09 11:21:50|1640.8|1640.6|1640.6|1640.4|1640.8|1640.6|1640.6|1640.4|1044
1617967330000|2021-04-09 11:22:10|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|4078
1617967340000|2021-04-09 11:22:20|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640.2|1640|971
1617967350000|2021-04-09 11:22:30|1640.2|1640|1639.6|1639.4|1640.2|1640|1639.6|1639.4|2175
1617967360000|2021-04-09 11:22:40|1639.4|1639.2|1639.8|1639.6|1640|1639.8|1639.4|1639.2|1020
1617967370000|2021-04-09 11:22:50|1640|1639.4|1640|1639.6|1640|1639.6|1639.8|1639.4|1318
1617967380000|2021-04-09 11:23:00|1639.8|1639.4|1639.8|1639.6|1640|1639.6|1639.8|1639.4|508
1617967390000|2021-04-09 11:23:10||1639.4||1639.6||1639.6||1639.4|0
1617967400000|2021-04-09 11:23:20|1640|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|350
1617967410000|2021-04-09 11:23:30|1640.2|1639.8|1640.4|1640|1640.4|1640|1640.2|1639.8|987
1617967420000|2021-04-09 11:23:40|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1640|1639.6|215
1617967430000|2021-04-09 11:23:50|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|100
1617967460000|2021-04-09 11:24:20|1640|1639.6|1640|1639.6|1640|1639.8|1640|1639.6|475
1617967480000|2021-04-09 11:24:40|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|314
1617967490000|2021-04-09 11:24:50|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639.2|515
1617967500000|2021-04-09 11:25:00|1639.6|1639|1639.4|1639|1639.6|1639|1639.4|1639|0
1617967510000|2021-04-09 11:25:10|1639.2||1639.2||1639.2||1639.2||0
1617967520000|2021-04-09 11:25:20|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|200
1617967530000|2021-04-09 11:25:30|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1638.8|4537
1617967540000|2021-04-09 11:25:40|1639.6||1639.6||1639.6||1639.6||0
1617967550000|2021-04-09 11:25:50|1639.4|1639.4|1639.6|1639.2|1639.8|1639.4|1639.4|1639.2|934
1617967560000|2021-04-09 11:26:00|1639.8|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|0
1617967570000|2021-04-09 11:26:10|1640|1639.6|1640|1639.6|1640.2|1640|1640|1639.6|10
1617967580000|2021-04-09 11:26:20|1640.2|1639.8|1640|1639.8|1640.4|1640|1639.8|1639.6|10862
1617967600000|2021-04-09 11:26:40||1639.6||1639.6||1639.6||1639.6|0
1617967610000|2021-04-09 11:26:50|||||||||100
1617967620000|2021-04-09 11:27:00|1639.8||1640||1640||1639.8||0
1617967630000|2021-04-09 11:27:10|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|0
1617967640000|2021-04-09 11:27:20||1639.6||1639.6||1639.6||1639.6|0
1617967650000|2021-04-09 11:27:30|1639.6|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639.4|0
1617967660000|2021-04-09 11:27:40|1639.6|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|1439
1617967670000|2021-04-09 11:27:50||1639.6||1639.6||1639.6||1639.4|0
1617967680000|2021-04-09 11:28:00|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|41
1617967700000|2021-04-09 11:28:20|1639.8||1639.8||1640||1639.8||0
1617967710000|2021-04-09 11:28:30|1640||1640||1640||1640||0
1617967720000|2021-04-09 11:28:40||1639.8||1639.6||1639.8||1639.6|0
1617967730000|2021-04-09 11:28:50|1639.8|1639.8|1640|1639.8|1640|1639.8|1639.8|1639.8|0
1617967740000|2021-04-09 11:29:00|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.8|1639.6|475
1617967750000|2021-04-09 11:29:10|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.6|1639.4|512
1617967760000|2021-04-09 11:29:20|1639.8|1639.8|1639.8|1639.6|1639.8|1639.8|1639.8|1639.6|0
1617967770000|2021-04-09 11:29:30|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|533
1617967780000|2021-04-09 11:29:40||1639.8||1639.8||1639.8||1639.8|131
1617967800000|2021-04-09 11:30:00|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.4|1747
1617967810000|2021-04-09 11:30:10|1640.2|1639.8|1640|1639.6|1640.2|1640|1639.8|1639.6|2981
1617967820000|2021-04-09 11:30:20|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|0
1617967840000|2021-04-09 11:30:40|1639.6|1639.2|1639.4|1639.2|1639.6|1639.2|1639.4|1639.2|322
1617967850000|2021-04-09 11:30:50|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|763
1617967860000|2021-04-09 11:31:00|1639.4|1639.4|1639.8|1639.4|1639.8|1639.6|1639.4|1639.2|1099
1617967900000|2021-04-09 11:31:40|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|0
1617967910000|2021-04-09 11:31:50|1639.4||1639.4||1639.4||1639.4||0
1617967920000|2021-04-09 11:32:00|1639.2|1639|1638.2|1638|1639.2|1639|1638.2|1638|9052
1617967930000|2021-04-09 11:32:10|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|881
1617967940000|2021-04-09 11:32:20|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.4|1638|100
1617967950000|2021-04-09 11:32:30|1638.4||1638.4||1638.4||1638.4||0
1617967960000|2021-04-09 11:32:40|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|0
1617967980000|2021-04-09 11:33:00|1638.4|1638.2|1638.8|1638.6|1638.8|1638.6|1638.4|1638|3716
1617967990000|2021-04-09 11:33:10|1639|1638.8|1639.2|1638.8|1639.4|1639|1638.8|1638.6|3843
1617968000000|2021-04-09 11:33:20|1639|1639|1639|1638.8|1639|1639|1639|1638.8|0
1617968010000|2021-04-09 11:33:30||1638.6||1638.6||1638.6||1638.6|0
1617968020000|2021-04-09 11:33:40|1639.2|1638.8|1639.2|1639|1639.2|1639|1639.2|1638.8|0
1617968030000|2021-04-09 11:33:50|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|20
1617968040000|2021-04-09 11:34:00|||||||||100
1617968050000|2021-04-09 11:34:10|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|593
1617968070000|2021-04-09 11:34:30|1639.2|1638.6|1639|1638.6|1639.2|1639|1639|1638.6|1976
1617968080000|2021-04-09 11:34:40|1638.8|1638.8|1639.2|1639|1639.2|1639|1638.8|1638.8|1950
1617968090000|2021-04-09 11:34:50|1639.4|1639.2|1639.2|1638.8|1639.4|1639.2|1639.2|1638.8|1549
1617968100000|2021-04-09 11:35:00|1639|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.6|903
1617968110000|2021-04-09 11:35:10|1639|1638.8|1639.2|1638.8|1639.2|1638.8|1639|1638.8|97
1617968120000|2021-04-09 11:35:20|1639|1638.6|1639|1638.6|1639|1638.8|1639|1638.6|0
1617968130000|2021-04-09 11:35:30|1638.8|1638.4|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|0
1617968140000|2021-04-09 11:35:40|1638.6||1638.6||1638.6||1638.6||0
1617968170000|2021-04-09 11:36:10|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|1808
1617968180000|2021-04-09 11:36:20|1638.8|1638.4|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|2326
1617968190000|2021-04-09 11:36:30|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|4358
1617968200000|2021-04-09 11:36:40||1638.2||1638.2||1638.2||1638.2|0
1617968210000|2021-04-09 11:36:50||1638.4||1638.4||1638.4||1638.4|95
1617968220000|2021-04-09 11:37:00|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|1953
1617968230000|2021-04-09 11:37:10|1638.6|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|538
1617968240000|2021-04-09 11:37:20|||||||||150
1617968250000|2021-04-09 11:37:30|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|1571
1617968260000|2021-04-09 11:37:40|1638.8|1638.2|1637.6|1637.4|1638.8|1638.4|1637.4|1637.2|12611
1617968270000|2021-04-09 11:37:50|1637.4|1637.2|1637.4|1637.2|1637.6|1637.4|1637.2|1637|6694
1617968280000|2021-04-09 11:38:00|1637.2|1637|1637.6|1637.4|1637.6|1637.4|1637.2|1637|22628
1617968290000|2021-04-09 11:38:10|1637.8|1637.6|1638|1637.8|1638.2|1637.8|1637.8|1637.6|600
1617968310000|2021-04-09 11:38:30|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|383
1617968320000|2021-04-09 11:38:40|1637.8||1637.8||1637.8||1637.8||0
1617968330000|2021-04-09 11:38:50|1637.6|1637.4|1637.6|1637.2|1637.8|1637.6|1637.6|1637.2|1601
1617968340000|2021-04-09 11:39:00|1637.4|1637.4|1637.4|1637.2|1637.4|1637.4|1637.4|1637.2|0
1617968350000|2021-04-09 11:39:10|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|583
1617968360000|2021-04-09 11:39:20|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|451
1617968370000|2021-04-09 11:39:30|1637.4|1637.2|1637.4|1637.2|1637.6|1637.2|1637.4|1637.2|0
1617968380000|2021-04-09 11:39:40|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|0
1617968400000|2021-04-09 11:40:00||1637.2||1637.2||1637.2||1637.2|200
1617968410000|2021-04-09 11:40:10|1637.4||1637.4||1637.4||1637.4||0
1617968420000|2021-04-09 11:40:20|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|1710
1617968440000|2021-04-09 11:40:40|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.2|1637|1327
1617968450000|2021-04-09 11:40:50|1637.2|1637.2|1637.6|1637.2|1637.6|1637.4|1637.2|1637.2|51
1617968480000|2021-04-09 11:41:20|1637.4|1637|1637.2|1637|1637.4|1637|1637.2|1637|955
1617968490000|2021-04-09 11:41:30|||||||||2544
1617968500000|2021-04-09 11:41:40|1637.4|1637.2|1637.2|1637|1637.4|1637.2|1637.2|1637|837
1617968510000|2021-04-09 11:41:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|123
1617968520000|2021-04-09 11:42:00||1637||1637.2||1637.2||1637|0
1617968530000|2021-04-09 11:42:10|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|470
1617968540000|2021-04-09 11:42:20|1637.4||1637.6||1637.6||1637.4||0
1617968550000|2021-04-09 11:42:30|1637.4|1637|1637.2|1637|1637.4|1637.2|1637.2|1637|0
1617968560000|2021-04-09 11:42:40|||||||||99
1617968570000|2021-04-09 11:42:50|||||||||451
1617968580000|2021-04-09 11:43:00|||||||||8595
1617968590000|2021-04-09 11:43:10|||||||||3474
1617968600000|2021-04-09 11:43:20|||||||||1
1617968610000|2021-04-09 11:43:30|||||||||15353
1617968620000|2021-04-09 11:43:40|||||||||52
1617968630000|2021-04-09 11:43:50|||||||||468
1617968640000|2021-04-09 11:44:00|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1953
1617968660000|2021-04-09 11:44:20|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1890
1617968680000|2021-04-09 11:44:40|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|2590
1617968690000|2021-04-09 11:44:50|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|873
1617968700000|2021-04-09 11:45:00|||||||||103
1617968720000|2021-04-09 11:45:20|||||||||564
1617968740000|2021-04-09 11:45:40|||||||||9196
1617968750000|2021-04-09 11:45:50|||||||||1652
1617968760000|2021-04-09 11:46:00|||||||||2073
1617968800000|2021-04-09 11:46:40|||||||||214
1617968810000|2021-04-09 11:46:50|||||||||2608
1617968820000|2021-04-09 11:47:00|1637.4|1637.2|1637.4|1637.2|1637.6|1637.2|1637.4|1637.2|85
1617968840000|2021-04-09 11:47:20|1637.6||1637.6||1637.6||1637.4||325
1617968850000|2021-04-09 11:47:30|1637.8|1637.4|1637.8|1637.6|1638|1637.6|1637.8|1637.4|3524
1617968870000|2021-04-09 11:47:50|1638|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|144
1617968890000|2021-04-09 11:48:10|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|575
1617968900000|2021-04-09 11:48:20|1638.4|1638.2|1638.4|1638.2|1638.6|1638.2|1638.2|1638|547
1617968910000|2021-04-09 11:48:30||1638||1638.2||1638.2||1638|1006
1617968920000|2021-04-09 11:48:40|1638.6|1638.4|1638.6|1638.4|1638.8|1638.4|1638.6|1638.4|84
1617968940000|2021-04-09 11:49:00|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|263
1617968950000|2021-04-09 11:49:10|1638.6||1638.4||1638.6||1638.4||982
1617968980000|2021-04-09 11:49:40|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.2|2566
1617968990000|2021-04-09 11:49:50|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.4|94
1617969000000|2021-04-09 11:50:00|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|351
1617969010000|2021-04-09 11:50:10|1638.4|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|0
1617969020000|2021-04-09 11:50:20||1638.4||1638.4||1638.4||1638.4|0
1617969030000|2021-04-09 11:50:30|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|214
1617969040000|2021-04-09 11:50:40|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|1505
1617969050000|2021-04-09 11:50:50|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|85
1617969070000|2021-04-09 11:51:10|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|0
1617969080000|2021-04-09 11:51:20|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|0
1617969090000|2021-04-09 11:51:30|1638.4|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638.2|131
1617969100000|2021-04-09 11:51:40|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|24
1617969110000|2021-04-09 11:51:50|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|34
1617969120000|2021-04-09 11:52:00||1638.4||1638.4||1638.4||1638.2|84
1617969130000|2021-04-09 11:52:10|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|1189
1617969140000|2021-04-09 11:52:20|1639.2|1638.6|1639|1638.6|1639.2|1639|1639|1638.6|1106
1617969150000|2021-04-09 11:52:30|1639.2|1638.8|1639.2|1639|1639.2|1639|1639.2|1638.8|77
1617969170000|2021-04-09 11:52:50|1639|1638.8|1639.2|1638.8|1639.2|1639|1639|1638.8|1613
1617969180000|2021-04-09 11:53:00|1639|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|5
1617969200000|2021-04-09 11:53:20||1639||1639||1639||1639|0
1617969210000|2021-04-09 11:53:30|1639.4|1639.2|1639.4|1639|1639.6|1639.2|1639.4|1639|5086
1617969220000|2021-04-09 11:53:40|1639.6|1639.2|1639.6|1639.4|1639.6|1639.4|1639.6|1639.2|1347
1617969230000|2021-04-09 11:53:50|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|2848
1617969240000|2021-04-09 11:54:00|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|0
1617969250000|2021-04-09 11:54:10|1639.4||1639.4||1639.4||1639.4||0
1617969260000|2021-04-09 11:54:20||1639||1639||1639||1639|0
1617969270000|2021-04-09 11:54:30|1639.2|1638.8|1639|1638.8|1639.4|1638.8|1639|1638.6|1746
1617969290000|2021-04-09 11:54:50|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|759
1617969330000|2021-04-09 11:55:30|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|394
1617969340000|2021-04-09 11:55:40||1638.4||1638.6||1638.6||1638.4|320
1617969350000|2021-04-09 11:55:50|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|0
1617969360000|2021-04-09 11:56:00|1639|1638.8|1639.2|1639|1639.4|1639.2|1639|1638.6|4331
1617969370000|2021-04-09 11:56:10|||||||||192
1617969380000|2021-04-09 11:56:20|1639|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|273
1617969390000|2021-04-09 11:56:30|1638.8||1638.8||1638.8||1638.8||415
1617969400000|2021-04-09 11:56:40|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|371
1617969410000|2021-04-09 11:56:50||1638.6||1638.4||1638.6||1638.4|0
1617969430000|2021-04-09 11:57:10|1639|1638.6|1639|1638.8|1639|1638.8|1639|1638.6|25
1617969440000|2021-04-09 11:57:20|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|17
1617969450000|2021-04-09 11:57:30|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|80
1617969460000|2021-04-09 11:57:40||1638.2||1638.2||1638.4||1638.2|0
1617969470000|2021-04-09 11:57:50|1638.4|1638.4|1638.4|1638.2|1638.4|1638.4|1638.4|1638.2|881
1617969480000|2021-04-09 11:58:00|1638.2|1638|1638.2|1638|1638.4|1638.2|1638.2|1638|482
1617969490000|2021-04-09 11:58:10|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|456
1617969500000|2021-04-09 11:58:20||1638||1638||1638||1638|0
1617969510000|2021-04-09 11:58:30|1638.2||1638.2||1638.2||1638.2||2
1617969520000|2021-04-09 11:58:40|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.6|1637.4|2875
1617969530000|2021-04-09 11:58:50||1637.4||1637.4||1637.6||1637.4|0
1617969540000|2021-04-09 11:59:00|1637.6|1637.2|1637.2|1637|1637.6|1637.2|1637.2|1637|374
1617969550000|2021-04-09 11:59:10|||||||||907
1617969560000|2021-04-09 11:59:20|||||||||540
1617969570000|2021-04-09 11:59:30|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.2|1637|46
1617969580000|2021-04-09 11:59:40||1637.2||1637.2||1637.2||1637.2|0
1617969610000|2021-04-09 12:00:10||1637||1637||1637||1637|0
1617969620000|2021-04-09 12:00:20||1637.2||1637||1637.2||1637|0
1617969630000|2021-04-09 12:00:30||1637.2||1637.2||1637.2||1637|0
1617969640000|2021-04-09 12:00:40|||||||||2
1617969650000|2021-04-09 12:00:50||1637||1637||1637||1637|0
1617969660000|2021-04-09 12:01:00|1637.2||1637.2||1637.4||1637.2||1
1617969670000|2021-04-09 12:01:10|||||||||4
1617969680000|2021-04-09 12:01:20|||||||||483
1617969690000|2021-04-09 12:01:30|1637.4||1637.2||1637.4||1637.2||2376
1617969700000|2021-04-09 12:01:40|||||||||106
1617969730000|2021-04-09 12:02:10|1637|1636.8|1636.4|1636.2|1637|1636.8|1636.2|1636|153627
1617969740000|2021-04-09 12:02:20|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|0
1617969750000|2021-04-09 12:02:30|1636.4|1635.8|1636|1635.8|1636.4|1635.8|1636|1635.8|10912
1617969760000|2021-04-09 12:02:40|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|200
1617969770000|2021-04-09 12:02:50|1636|1635.8|1636.8|1636.6|1636.8|1636.6|1636|1635.8|3596
1617969780000|2021-04-09 12:03:00|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|200
1617969800000|2021-04-09 12:03:20|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|350
1617969810000|2021-04-09 12:03:30||1636.6||1636.6||1636.6||1636.6|0
1617969820000|2021-04-09 12:03:40||1636.4||1636.6||1636.6||1636.4|0
1617969880000|2021-04-09 12:04:40|1637|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.8|1049
1617969890000|2021-04-09 12:04:50|||||||||200
1617969900000|2021-04-09 12:05:00|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1636.8|62
1617969910000|2021-04-09 12:05:10|1637.4|1637.2|1637.8|1637.4|1637.8|1637.4|1637.4|1637.2|100
1617969920000|2021-04-09 12:05:20|1637.6|1637.2|1637.2|1637|1637.6|1637.2|1637.2|1637|3109
1617969930000|2021-04-09 12:05:30|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|145
1617969940000|2021-04-09 12:05:40|1637.2|1637.2|1638.2|1637.8|1638.2|1637.8|1637.2|1637|1779
1617969950000|2021-04-09 12:05:50|1638||1638||1638||1638||150
1617969960000|2021-04-09 12:06:00|||||||||212
1617969970000|2021-04-09 12:06:10|1638.2|1637.6|1638.2|1637.8|1638.2|1637.8|1638.2|1637.6|1
1617969980000|2021-04-09 12:06:20|1638||1638||1638||1638||0
1617969990000|2021-04-09 12:06:30|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|350
1617970000000|2021-04-09 12:06:40|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|4
1617970020000|2021-04-09 12:07:00|1637.8|1637.6|1637.8|1637.6|1638|1637.8|1637.8|1637.6|229
1617970060000|2021-04-09 12:07:40|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|1048
1617970080000|2021-04-09 12:08:00|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.2|1637|2135
1617970090000|2021-04-09 12:08:10|1637.6|1637|1637.8|1637.6|1637.8|1637.6|1637.6|1637|541
1617970110000|2021-04-09 12:08:30||1637.4||1637.6||1637.6||1637.4|350
1617970120000|2021-04-09 12:08:40|1638|1637.8|1638|1637.6|1638|1637.8|1638|1637.6|212
1617970130000|2021-04-09 12:08:50|1637.8||1637.8||1637.8||1637.8||0
1617970140000|2021-04-09 12:09:00|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1685
1617970150000|2021-04-09 12:09:10|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|1214
1617970160000|2021-04-09 12:09:20|1637.8||1637.8||1637.8||1637.8||0
1617970170000|2021-04-09 12:09:30|1638|1637.4|1637.2|1636.8|1638|1637.4|1637|1636.8|5262
1617970180000|2021-04-09 12:09:40|1637|1637|1637.2|1637|1637.2|1637|1637|1636.8|350
1617970190000|2021-04-09 12:09:50|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|5064
1617970200000|2021-04-09 12:10:00|1636.6|1636.2|1637.4|1637.2|1637.4|1637.2|1636.6|1636.2|2855
1617970210000|2021-04-09 12:10:10|1637.2|1637|1636.8|1636.6|1637.2|1637|1636.8|1636.6|2091
1617970220000|2021-04-09 12:10:20|1636.6|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|1259
1617970230000|2021-04-09 12:10:30|1636.6|1636.6|1636.6|1636.4|1636.6|1636.6|1636.4|1636.2|6368
1617970240000|2021-04-09 12:10:40|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|657
1617970250000|2021-04-09 12:10:50|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|0
1617970260000|2021-04-09 12:11:00|1636.8|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.6|0
1617970270000|2021-04-09 12:11:10|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|508
1617970280000|2021-04-09 12:11:20|1636.6|1636|1636.4|1636.2|1636.6|1636.2|1636.2|1636|9665
1617970290000|2021-04-09 12:11:30|1636.6||1636.6||1636.6||1636.4||0
1617970300000|2021-04-09 12:11:40|1636.4|1636.4|1636.4|1636.2|1636.8|1636.4|1636.4|1636.2|2752
1617970310000|2021-04-09 12:11:50|1636.2|1636|1636|1635.8|1636.2|1636|1636|1635.6|1060
1617970320000|2021-04-09 12:12:00|1635.8|1635.6|1635.4|1635.2|1635.8|1635.6|1635.4|1635.2|2005
1617970330000|2021-04-09 12:12:10|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.2|325
1617970340000|2021-04-09 12:12:20|1635.4|1635.2|1635.8|1635.6|1636|1635.6|1635.4|1635.2|1346
1617970350000|2021-04-09 12:12:30|1635.6|1635.4|1635.4|1635.2|1635.6|1635.6|1635.4|1635.2|612
1617970360000|2021-04-09 12:12:40|1635.2|1634.8|1635.2|1635|1635.4|1635|1635|1634.8|11733
1617970370000|2021-04-09 12:12:50|1635|1634.8|1634.8|1634.4|1635.2|1634.8|1634.8|1634.4|399
1617970380000|2021-04-09 12:13:00|1635|1634.6|1634.8|1634.4|1635|1634.8|1634.6|1634.4|737
1617970390000|2021-04-09 12:13:10||1634.6||1634.4||1634.6||1634.4|0
1617970400000|2021-04-09 12:13:20|1634.6||1634.6||1634.6||1634.6||0
1617970410000|2021-04-09 12:13:30|1634.8|1634.6|1635.2|1635|1635.2|1635|1634.8|1634.6|7190
1617970420000|2021-04-09 12:13:40|1635|1634.8|1635|1634.8|1635|1634.8|1635|1634.6|3191
1617970440000|2021-04-09 12:14:00|1634.8|1634.6|1635.2|1635|1635.2|1635|1634.6|1634.4|6735
1617970450000|2021-04-09 12:14:10|1635.4|1635.2|1635.2|1635|1635.8|1635.6|1635.2|1635|7799
1617970460000|2021-04-09 12:14:20|1635|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.6|2145
1617970470000|2021-04-09 12:14:30||1634.8||1634.8||1634.8||1634.6|0
1617970480000|2021-04-09 12:14:40|1634.8|1634.6|1634.2|1634|1634.8|1634.6|1634.2|1634|1375
1617970490000|2021-04-09 12:14:50|1634|1633.8|1633.8|1633.4|1634|1633.8|1633.6|1633.4|475
1617970510000|2021-04-09 12:15:10|1633.6|1633.2|1634|1633.6|1634|1633.6|1633.4|1633.2|3265
1617970520000|2021-04-09 12:15:20|1633.8||1633.8||1634||1633.8||0
1617970530000|2021-04-09 12:15:30|1634|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.8|0
1617970540000|2021-04-09 12:15:40||1633.6||1633.6||1633.6||1633.6|0
1617970550000|2021-04-09 12:15:50|1633.8|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.8|229
1617970560000|2021-04-09 12:16:00|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|2770
1617970570000|2021-04-09 12:16:10|||||||||100
1617970580000|2021-04-09 12:16:20||1634.2||1634.2||1634.2||1634.2|0
1617970600000|2021-04-09 12:16:40|||||||||1250
1617970650000|2021-04-09 12:17:30|1634.2|1634|1633.6|1633.4|1634.2|1634|1633.6|1633.2|6358
1617970660000|2021-04-09 12:17:40|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|1589
1617970670000|2021-04-09 12:17:50|1634|1633.8|1634|1633.6|1634|1633.8|1634|1633.6|180
1617970680000|2021-04-09 12:18:00|1633.8|1633.4|1633.6|1633.4|1633.8|1633.4|1633.6|1633.4|0
1617970690000|2021-04-09 12:18:10|1633.8|1633.6|1633.8|1633.6|1634|1633.6|1633.8|1633.6|175
1617970720000|2021-04-09 12:18:40|1634|1633.8|1634.2|1634|1634.2|1634|1634|1633.8|670
1617970730000|2021-04-09 12:18:50|1634.4|1634.2|1634|1633.6|1634.4|1634.2|1633.8|1633.6|2950
1617970740000|2021-04-09 12:19:00|1634.2|1633.8|1634.2|1633.8|1634.4|1634.2|1634.2|1633.8|291
1617970750000|2021-04-09 12:19:10|1634||1634||1634.2||1634||0
1617970760000|2021-04-09 12:19:20|1634.2|1634|1634.2|1633.8|1634.4|1634|1634|1633.8|967
1617970770000|2021-04-09 12:19:30|1634|1634|1634|1633.8|1634|1634|1634|1633.8|0
1617970780000|2021-04-09 12:19:40|1634.2|1633.6|1634.6|1634.2|1635|1634.8|1634|1633.6|8411
1617970790000|2021-04-09 12:19:50|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|353
1617970800000|2021-04-09 12:20:00|1635|1634.6|1634.8|1634.6|1635|1634.8|1634.8|1634.4|215
1617970810000|2021-04-09 12:20:10|1635|1634.4|1635.2|1635|1635.2|1635|1634.8|1634.4|1939
1617970820000|2021-04-09 12:20:20|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|500
1617970830000|2021-04-09 12:20:30|1635.2|1634.8|1635|1634.8|1635.4|1635|1635|1634.8|1668
1617970840000|2021-04-09 12:20:40|1635.2|1634.6|1635.2|1634.8|1635.2|1635|1635.2|1634.6|338
1617970850000|2021-04-09 12:20:50|1635|1634.6|1634.8|1634.6|1635|1634.6|1634.8|1634.4|70
1617970860000|2021-04-09 12:21:00|1635|1634.4|1634.2|1634|1635|1634.4|1634.2|1634|765
1617970870000|2021-04-09 12:21:10|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.2|1633.8|919
1617970880000|2021-04-09 12:21:20|1634.2|1634|1634.4|1634.2|1634.4|1634.2|1634.2|1634|1350
1617970890000|2021-04-09 12:21:30||1634||1634.2||1634.2||1634|500
1617970910000|2021-04-09 12:21:50|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|215
1617970920000|2021-04-09 12:22:00||1634.2||1634.2||1634.2||1634.2|0
1617970940000|2021-04-09 12:22:20|1634.6|1634.4|1634.8|1634.6|1635|1634.6|1634.6|1634.4|655
1617970950000|2021-04-09 12:22:30|1635||1634.8||1635||1634.8||0
1617970960000|2021-04-09 12:22:40|1635|1634.8|1635|1634.8|1635|1634.8|1634.6|1634.4|7918
1617970970000|2021-04-09 12:22:50|1635.2|1635|1635.2|1635|1635.4|1635|1635.2|1635|115
1617970980000|2021-04-09 12:23:00|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635|2331
1617970990000|2021-04-09 12:23:10|1635.2|1635|1635.4|1635|1635.4|1635.2|1635.2|1635|850
1617971000000|2021-04-09 12:23:20|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|100
1617971010000|2021-04-09 12:23:30|1635.6||1635.8||1635.8||1635.6||0
1617971030000|2021-04-09 12:23:50|1636|1635.6|1636|1635.8|1636|1635.8|1636|1635.6|0
1617971050000|2021-04-09 12:24:10|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1205
1617971060000|2021-04-09 12:24:20|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1484
1617971070000|2021-04-09 12:24:30|1636.2|1636|1636.2|1636|1636.4|1636|1636.2|1636|0
1617971080000|2021-04-09 12:24:40|1636|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|2871
1617971090000|2021-04-09 12:24:50|||||||||4887
1617971100000|2021-04-09 12:25:00|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.4|1635|16
1617971110000|2021-04-09 12:25:10||1635.2||1635||1635.2||1635|0
1617971120000|2021-04-09 12:25:20|1635.2|1635.2|1635.6|1635.2|1635.6|1635.2|1635.2|1635.2|370
1617971130000|2021-04-09 12:25:30|1635.4||1635.6||1635.6||1635.4||0
1617971140000|2021-04-09 12:25:40||1635.4||1635.4||1635.4||1635.4|240
1617971160000|2021-04-09 12:26:00|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|200
1617971180000|2021-04-09 12:26:20|1635.2|1635.2|1635.6|1635.2|1635.6|1635.4|1635.2|1635.2|441
1617971190000|2021-04-09 12:26:30|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1617971200000|2021-04-09 12:26:40|1635.6|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635.2|0
1617971210000|2021-04-09 12:26:50|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|473
1617971230000|2021-04-09 12:27:10|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|0
1617971240000|2021-04-09 12:27:20|1635.4||1635.4||1635.4||1635.4||0
1617971260000|2021-04-09 12:27:40|||||||||400
1617971270000|2021-04-09 12:27:50|1635.2|1635|1635.2|1635|1635.2|1635|1635.2|1635|472
1617971290000|2021-04-09 12:28:10|1635.4||1635.2||1635.4||1635.2||0
1617971320000|2021-04-09 12:28:40|||||||||3
1617971330000|2021-04-09 12:28:50|1635.4|1635.2|1635.4|1635.2|1635.8|1635.4|1635.2|1635.2|930
1617971340000|2021-04-09 12:29:00|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|3
1617971350000|2021-04-09 12:29:10|1635.6||1635.6||1635.6||1635.6||0
1617971360000|2021-04-09 12:29:20|1635.8|1635.2|1635.8|1635.4|1635.8|1635.4|1635.6|1635.2|496
1617971370000|2021-04-09 12:29:30|1635.6||1636||1636||1635.6||349
1617971380000|2021-04-09 12:29:40|1635.8||1635.8||1635.8||1635.8||0
1617971390000|2021-04-09 12:29:50|1636||1635.6||1636||1635.6||3395
1617971420000|2021-04-09 12:30:20|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1635.8|1635.6|2481
1617971440000|2021-04-09 12:30:40|1636|1635.6|1635.8|1635.6|1636|1635.6|1635.8|1635.6|0
1617971450000|2021-04-09 12:30:50|||||||||1252
1617971460000|2021-04-09 12:31:00|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|1212
1617971470000|2021-04-09 12:31:10|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|100
1617971480000|2021-04-09 12:31:20|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|403
1617971490000|2021-04-09 12:31:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|294
1617971500000|2021-04-09 12:31:40|1636|1635.6|1636|1635.8|1636|1635.8|1636|1635.6|0
1617971510000|2021-04-09 12:31:50|1636.2||1636.2||1636.2||1636.2||388
1617971520000|2021-04-09 12:32:00||1636||1636||1636||1636|0
1617971530000|2021-04-09 12:32:10|1636.4|1635.8|1636|1635.8|1636.4|1636|1636|1635.8|1769
1617971540000|2021-04-09 12:32:20|||||||||85
1617971550000|2021-04-09 12:32:30|1636.2|1635.6|1636.2|1635.8|1636.2|1636|1636.2|1635.6|854
1617971560000|2021-04-09 12:32:40|1636|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|564
1617971580000|2021-04-09 12:33:00|1636.4|1636|1636.6|1636.4|1636.6|1636.4|1636.4|1636|2343
1617971590000|2021-04-09 12:33:10|1636.8|1636.2|1636.8|1636.4|1636.8|1636.4|1636.4|1636.2|1459
1617971600000|2021-04-09 12:33:20|1637|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|1000
1617971610000|2021-04-09 12:33:30|1637.2|1637|1637.4|1637|1637.4|1637|1637|1637|0
1617971620000|2021-04-09 12:33:40|1637.6|1637.2|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|0
1617971630000|2021-04-09 12:33:50|1637.4|1637.4|1638|1637.6|1638|1637.6|1637.4|1637.4|800
1617971640000|2021-04-09 12:34:00|1637.8|1637.8|1637.8|1637.4|1638|1637.8|1637.6|1637.4|1503
1617971650000|2021-04-09 12:34:10||1637.6||1637.6||1637.6||1637.6|0
1617971660000|2021-04-09 12:34:20|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|214
1617971670000|2021-04-09 12:34:30|1637.6|1637.6|1637.6|1637.4|1638|1637.6|1637.6|1637.4|1610
1617971680000|2021-04-09 12:34:40|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.8|1637.4|0
1617971690000|2021-04-09 12:34:50|1638|1637.6|1638|1637.6|1638|1637.6|1638|1637.6|0
1617971700000|2021-04-09 12:35:00|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|226
1617971710000|2021-04-09 12:35:10|1638.2|1638.2|1638.2|1638|1638.2|1638.2|1638.2|1638|889
1617971720000|2021-04-09 12:35:20|1638|1637.8|1637.8|1637.4|1638.2|1638|1637.8|1637.4|2648
1617971730000|2021-04-09 12:35:30|1638|1637.6|1638.2|1638|1638.2|1638|1638|1637.6|5
1617971740000|2021-04-09 12:35:40|1638|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.8|0
1617971750000|2021-04-09 12:35:50|1638|1638|1638|1637.8|1638.2|1638|1638|1637.8|23
1617971760000|2021-04-09 12:36:00|1638.2|1638|1637.8|1637.4|1638.2|1638|1637.6|1637.4|1257
1617971770000|2021-04-09 12:36:10|1637.6|1637.6|1638|1637.6|1638|1637.6|1637.6|1637.4|537
1617971780000|2021-04-09 12:36:20|1638.2|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.6|1787
1617971790000|2021-04-09 12:36:30|1638.2|1637.6|1637.8|1637.6|1638.2|1637.8|1637.8|1637.4|0
1617971800000|2021-04-09 12:36:40|1638||1638||1638||1638||0
1617971810000|2021-04-09 12:36:50|1638.2|1637.8|1638.4|1638|1638.4|1638.2|1638|1637.6|386
1617971820000|2021-04-09 12:37:00|1638.2|1637.8|1638|1637.8|1638.2|1638|1638|1637.6|28
1617971830000|2021-04-09 12:37:10|1638.2|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|215
1617971840000|2021-04-09 12:37:20||1638||1638.2||1638.2||1638|0
1617971850000|2021-04-09 12:37:30|1638.6||1638.6||1638.6||1638.6||0
1617971860000|2021-04-09 12:37:40|1638.4|1638|1638|1637.8|1638.4|1638|1638|1637.6|1755
1617971870000|2021-04-09 12:37:50|1638.2|1638|1638.4|1638|1638.6|1638.2|1638.2|1638|0
1617971880000|2021-04-09 12:38:00|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|0
1617971890000|2021-04-09 12:38:10|1638.4|1638|1638.4|1638|1638.4|1638|1638.2|1638|806
1617971900000|2021-04-09 12:38:20|1638.6|1638.2|1638.8|1638.4|1638.8|1638.6|1638.4|1638|1556
1617971910000|2021-04-09 12:38:30|1638.6|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.6|0
1617971920000|2021-04-09 12:38:40||1638.4||1638.4||1638.4||1638.4|0
1617971930000|2021-04-09 12:38:50|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.4|0
1617971940000|2021-04-09 12:39:00|1638.8|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.6|0
1617971950000|2021-04-09 12:39:10|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|836
1617971960000|2021-04-09 12:39:20|1638.4|1638.2|1638.8|1638.4|1638.8|1638.4|1638.4|1638.2|3378
1617971970000|2021-04-09 12:39:30|1638.6|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|3350
1617971980000|2021-04-09 12:39:40|1639|1638.6|1639.2|1638.8|1639.2|1639|1638.8|1638.6|2194
1617971990000|2021-04-09 12:39:50|1639|1638.6|1639|1638.8|1639.2|1639|1638.8|1638.6|10448
1617972000000|2021-04-09 12:40:00|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|337
1617972010000|2021-04-09 12:40:10|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|214
1617972020000|2021-04-09 12:40:20|1638.8||1638.8||1638.8||1638.8||0
1617972040000|2021-04-09 12:40:40|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|2271
1617972050000|2021-04-09 12:40:50|1639|1638.4|1639|1638.8|1639|1638.8|1639|1638.4|842
1617972060000|2021-04-09 12:41:00||1638.6||1638.8||1638.8||1638.6|0
1617972070000|2021-04-09 12:41:10|1639.2|1638.6|1639|1638.8|1639.2|1638.8|1638.8|1638.6|4261
1617972080000|2021-04-09 12:41:20|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|1239
1617972090000|2021-04-09 12:41:30|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.4|0
1617972100000|2021-04-09 12:41:40|1638.8|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|0
1617972110000|2021-04-09 12:41:50|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|811
1617972130000|2021-04-09 12:42:10|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|661
1617972140000|2021-04-09 12:42:20|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1300
1617972150000|2021-04-09 12:42:30|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638|2775
1617972160000|2021-04-09 12:42:40|1638.4|1638|1637.8|1637.6|1638.4|1638.2|1637.8|1637.6|5945
1617972170000|2021-04-09 12:42:50|1638|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.8|0
1617972180000|2021-04-09 12:43:00|1638.4|1638|1638.8|1638.6|1638.8|1638.6|1638.4|1638|986
1617972190000|2021-04-09 12:43:10|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|500
1617972220000|2021-04-09 12:43:40|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.2|893
1617972230000|2021-04-09 12:43:50|1639|1638.4|1638.8|1638.4|1639|1638.4|1638.8|1638.4|0
1617972240000|2021-04-09 12:44:00|1639|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|0
1617972250000|2021-04-09 12:44:10|1638.8|1638.4|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|0
1617972260000|2021-04-09 12:44:20|1638.6|1638.6|1638.8|1638.6|1639|1638.8|1638.6|1638.6|214
1617972270000|2021-04-09 12:44:30|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638|387
1617972280000|2021-04-09 12:44:40|1638.8|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|96
1617972290000|2021-04-09 12:44:50|1638.8|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.6|32
1617972300000|2021-04-09 12:45:00|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.6|0
1617972310000|2021-04-09 12:45:10|1639.2|1638.6|1638.8|1638.6|1639.2|1638.6|1638.8|1638.6|1656
1617972320000|2021-04-09 12:45:20||1638.4||1638.6||1638.6||1638.4|0
1617972330000|2021-04-09 12:45:30|1639|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|1235
1617972340000|2021-04-09 12:45:40||1638.8||1638.8||1638.8||1638.8|0
1617972350000|2021-04-09 12:45:50|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1840
1617972360000|2021-04-09 12:46:00||1638.2||1638.2||1638.2||1638.2|0
1617972370000|2021-04-09 12:46:10|1638.8|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|221
1617972380000|2021-04-09 12:46:20|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|892
1617972390000|2021-04-09 12:46:30|1638.4|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638.2|0
1617972400000|2021-04-09 12:46:40|1638.2|1638|1639|1638.8|1639|1638.8|1638.2|1638|1222
1617972410000|2021-04-09 12:46:50|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|2092
1617972420000|2021-04-09 12:47:00|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|830
1617972430000|2021-04-09 12:47:10|1638.6|1638.4|1638.8|1638.6|1639|1638.6|1638.6|1638.4|2006
1617972440000|2021-04-09 12:47:20|1639|1638.8|1639|1638.8|1639|1638.8|1638.8|1638.6|1345
1617972450000|2021-04-09 12:47:30|1639.2|1639|1639|1638.8|1639.4|1639|1639|1638.8|12200
1617972460000|2021-04-09 12:47:40|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|1456
1617972470000|2021-04-09 12:47:50|1638.8|1638.8|1639|1638.8|1639|1638.8|1638.8|1638.6|1225
1617972480000|2021-04-09 12:48:00|1639.2|1638.6|1638.8|1638.6|1639.2|1638.6|1638.8|1638.6|4073
1617972510000|2021-04-09 12:48:30|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|2612
1617972520000|2021-04-09 12:48:40|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|1728
1617972540000|2021-04-09 12:49:00|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|692
1617972550000|2021-04-09 12:49:10|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|1913
1617972560000|2021-04-09 12:49:20|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638|0
1617972570000|2021-04-09 12:49:30|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|3294
1617972580000|2021-04-09 12:49:40|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|0
1617972590000|2021-04-09 12:49:50|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|440
1617972600000|2021-04-09 12:50:00|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1754
1617972610000|2021-04-09 12:50:10|1638.8|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.4|820
1617972620000|2021-04-09 12:50:20|1639.2|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|1114
1617972630000|2021-04-09 12:50:30||1638.6||1638.6||1638.6||1638.6|0
1617972640000|2021-04-09 12:50:40|1638.8||1638.8||1639||1638.8||0
1617972650000|2021-04-09 12:50:50|||||||||400
1617972670000|2021-04-09 12:51:10|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.4|1638.2|2073
1617972680000|2021-04-09 12:51:20|1638.6||1638.8||1638.8||1638.6||0
1617972690000|2021-04-09 12:51:30|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.4|0
1617972700000|2021-04-09 12:51:40|1639.2|1638.8|1639|1638.8|1639.2|1638.8|1639|1638.8|2223
1617972710000|2021-04-09 12:51:50|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|564
1617972720000|2021-04-09 12:52:00|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|0
1617972730000|2021-04-09 12:52:10|1639|1638.6|1639|1638.8|1639.2|1639|1638.8|1638.6|1068
1617972740000|2021-04-09 12:52:20|1639.2|1638.6|1639|1638.6|1639.2|1638.8|1638.8|1638.6|4243
1617972750000|2021-04-09 12:52:30||1638.8||1638.6||1638.8||1638.6|5
1617972760000|2021-04-09 12:52:40||1638.8||1638.8||1638.8||1638.6|0
1617972770000|2021-04-09 12:52:50|1639.2|1639|1638.8|1638.6|1639.2|1639|1638.8|1638.6|757
1617972780000|2021-04-09 12:53:00|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|909
1617972790000|2021-04-09 12:53:10|1638.4|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|881
1617972800000|2021-04-09 12:53:20|1638.4|1638|1638.2|1638|1638.4|1638|1638.2|1638|749
1617972810000|2021-04-09 12:53:30|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638|763
1617972820000|2021-04-09 12:53:40|1638.2|1638|1638.2|1637.8|1638.4|1638.2|1638.2|1637.8|1491
1617972830000|2021-04-09 12:53:50|1638|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|19
1617972840000|2021-04-09 12:54:00|1638.2|1637.8|1638.4|1638|1638.4|1638.2|1638.2|1637.8|4407
1617972850000|2021-04-09 12:54:10|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|1068
1617972880000|2021-04-09 12:54:40|1638.8||1638.6||1638.8||1638.6||0
1617972890000|2021-04-09 12:54:50|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.4|1638.2|3815
1617972920000|2021-04-09 12:55:20|||||||||376
1617972930000|2021-04-09 12:55:30|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|766
1617972940000|2021-04-09 12:55:40|1639|1638.8|1638.6|1638.4|1639|1638.8|1638.6|1638.4|2212
1617972950000|2021-04-09 12:55:50|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.4|1638|37
1617972960000|2021-04-09 12:56:00|1638.2|1638.2|1638.6|1638.4|1638.6|1638.4|1638.2|1638.2|419
1617972970000|2021-04-09 12:56:10|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.4|1638|1675
1617972980000|2021-04-09 12:56:20||1638.2||1638||1638.2||1638|0
1617973000000|2021-04-09 12:56:40||1638.2||1638||1638.2||1638|554
1617973010000|2021-04-09 12:56:50|1638.2|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|564
1617973050000|2021-04-09 12:57:30|1638|1637.8|1637.6|1637.4|1638|1637.8|1637.4|1637.2|1528
1617973060000|2021-04-09 12:57:40|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.8|1637.4|153
1617973070000|2021-04-09 12:57:50|1638|1637.6|1638.2|1638|1638.2|1638|1638|1637.4|1179
1617973080000|2021-04-09 12:58:00|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638|174
1617973090000|2021-04-09 12:58:10|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|21
1617973110000|2021-04-09 12:58:30||1638.4||1638.2||1638.4||1638.2|108
1617973120000|2021-04-09 12:58:40|1638.4|1638|1638.2|1637.8|1638.4|1638|1638|1637.8|1507
1617973130000|2021-04-09 12:58:50||1638||1638||1638||1638|0
1617973150000|2021-04-09 12:59:10|1638.4|1637.8|1638.2|1637.8|1638.4|1638|1638.2|1637.8|3007
1617973170000|2021-04-09 12:59:30|1638.4|1638|1638.2|1638|1638.4|1638|1638.2|1638|1699
1617973180000|2021-04-09 12:59:40|1638.4|1637.8|1638|1637.8|1638.4|1638|1638|1637.8|4009
1617973190000|2021-04-09 12:59:50|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|27
1617973200000|2021-04-09 13:00:00|1638.2|1638|1638.2|1638|1638.4|1638.2|1638|1638|2586
1617973210000|2021-04-09 13:00:10|||||||||357
1617973220000|2021-04-09 13:00:20|1638|1637.8|1638.4|1638|1638.6|1638.4|1638|1637.6|9409
1617973230000|2021-04-09 13:00:30||1637.8||1638||1638||1637.8|0
1617973240000|2021-04-09 13:00:40|1638.2|1638.2|1637.6|1637.4|1638.2|1638.2|1637.6|1637.4|4123
1617973250000|2021-04-09 13:00:50|1637.8|1637.2|1637.8|1637.4|1637.8|1637.6|1637.2|1637|5270
1617973260000|2021-04-09 13:01:00|1637.6|1637.2|1636.8|1636.4|1637.6|1637.4|1636.6|1636.4|8117
1617973270000|2021-04-09 13:01:10|1637|1636.6|1637|1636.8|1637.2|1636.8|1637|1636.4|0
1617973280000|2021-04-09 13:01:20|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|330
1617973290000|2021-04-09 13:01:30|1637|1636.8|1637.4|1637.2|1637.6|1637.4|1637|1636.8|440
1617973300000|2021-04-09 13:01:40|1637.2|1637|1637.2|1637|1637.2|1637.2|1637.2|1637|100
1617973310000|2021-04-09 13:01:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|214
1617973320000|2021-04-09 13:02:00|1637.6|1637.4|1637.6|1637.4|1638|1637.6|1637.6|1637.2|4098
1617973330000|2021-04-09 13:02:10|1637.8|1637.2|1637.6|1637.2|1637.8|1637.4|1637.6|1637.2|0
1617973340000|2021-04-09 13:02:20|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|1330
1617973350000|2021-04-09 13:02:30|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|0
1617973370000|2021-04-09 13:02:50|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.2|929
1617973380000|2021-04-09 13:03:00|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.6|1637.4|5095
1617973390000|2021-04-09 13:03:10|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|1247
1617973400000|2021-04-09 13:03:20|1638.2|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|0
1617973410000|2021-04-09 13:03:30|1637.8|1637.6|1637.4|1637|1638|1637.8|1637.4|1637|373
1617973420000|2021-04-09 13:03:40||1637.2||1637||1637.2||1637|0
1617973430000|2021-04-09 13:03:50||1637.2||1637||1637.2||1637|0
1617973440000|2021-04-09 13:04:00|1637|1636.8|1636.4|1636.2|1637|1636.8|1636.4|1636.2|720
1617973450000|2021-04-09 13:04:10|1636.6|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|200
1617973460000|2021-04-09 13:04:20|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.4|0
1617973470000|2021-04-09 13:04:30|1636.6|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|402
1617973480000|2021-04-09 13:04:40||1636.6||1636.4||1636.6||1636.4|750
1617973490000|2021-04-09 13:04:50|1636.6||1636.6||1636.6||1636.6||0
1617973500000|2021-04-09 13:05:00|1636.4|1636.2|1636.8|1636.6|1636.8|1636.6|1636.4|1636.2|3301
1617973510000|2021-04-09 13:05:10|1636.6|1636.4|1636.2|1636|1636.6|1636.4|1636|1635.8|1761
1617973520000|2021-04-09 13:05:20|1636|1635.8|1635.6|1635.2|1636|1636|1635.2|1635|8381
1617973530000|2021-04-09 13:05:30|1635.4|1635.4|1635.6|1635.4|1635.6|1635.4|1635.4|1635.4|4372
1617973540000|2021-04-09 13:05:40|1635.8|1635.6|1636.2|1636|1636.2|1636|1635.8|1635.6|1473
1617973550000|2021-04-09 13:05:50|1636.4|1635.8|1636.6|1636.2|1636.8|1636.6|1636.4|1635.8|2682
1617973560000|2021-04-09 13:06:00|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.8|1166
1617973570000|2021-04-09 13:06:10|1636|1636|1636|1635.8|1636|1636|1636|1635.8|0
1617973580000|2021-04-09 13:06:20|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|331
1617973590000|2021-04-09 13:06:30|1636.2||1636||1636.2||1636||0
1617973610000|2021-04-09 13:06:50|1636.2|1635.6|1635.8|1635.6|1636.2|1635.8|1635.8|1635.6|1029
1617973620000|2021-04-09 13:07:00|1635.6|1635.4|1635.4|1635|1635.6|1635.4|1635.4|1635|810
1617973630000|2021-04-09 13:07:10|1635.6|1635.2|1635.8|1635.6|1635.8|1635.6|1635.6|1635.2|306
1617973640000|2021-04-09 13:07:20|1636|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|945
1617973650000|2021-04-09 13:07:30|1636|1635.8|1635.8|1635.6|1636.2|1636|1635.8|1635.6|1047
1617973660000|2021-04-09 13:07:40|1636|1635.4|1636|1635.6|1636|1635.6|1636|1635.4|0
1617973670000|2021-04-09 13:07:50|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|590
1617973680000|2021-04-09 13:08:00|1636|1635.6|1636.2|1635.8|1636.4|1636.2|1636|1635.6|1300
1617973690000|2021-04-09 13:08:10|1636|1636|1636.4|1636|1636.4|1636.2|1636|1635.8|1869
1617973700000|2021-04-09 13:08:20|1636.2|1636.2|1636.2|1635.8|1636.4|1636.2|1636|1635.8|0
1617973710000|2021-04-09 13:08:30|1636|1636|1635.8|1635.6|1636|1636|1635.8|1635.6|2771
1617973720000|2021-04-09 13:08:40|1636|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.4|35
1617973730000|2021-04-09 13:08:50|1636.2|1635.8|1636.2|1636|1636.4|1636|1636.2|1635.8|2712
1617973740000|2021-04-09 13:09:00|1636.4|1635.8|1636.4|1636.2|1636.6|1636.2|1636.2|1635.8|1231
1617973750000|2021-04-09 13:09:10|1636.2|1636|1637.2|1637|1637.2|1637|1636.2|1636|35
1617973760000|2021-04-09 13:09:20|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|1986
1617973770000|2021-04-09 13:09:30|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|665
1617973780000|2021-04-09 13:09:40|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|2768
1617973790000|2021-04-09 13:09:50|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.4|1637|11
1617973800000|2021-04-09 13:10:00|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|1338
1617973810000|2021-04-09 13:10:10|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|28
1617973820000|2021-04-09 13:10:20|1637.4|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|0
1617973830000|2021-04-09 13:10:30|1637.2|1636.8|1636.8|1636.6|1637.2|1636.8|1636.8|1636.6|1174
1617973850000|2021-04-09 13:10:50|1636.6|1636.4|1637|1636.8|1637.2|1636.8|1636.6|1636.4|428
1617973860000|2021-04-09 13:11:00|1637.2|1637|1637.4|1637.2|1637.6|1637.2|1637.2|1637|0
1617973870000|2021-04-09 13:11:10|1637.6|1637.4|1638.4|1638|1638.4|1638|1637.6|1637.4|11564
1617973880000|2021-04-09 13:11:20|1638.6|1638.2|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|820
1617973890000|2021-04-09 13:11:30|1638.2|1638|1638|1637.6|1638.2|1638|1637.8|1637.6|3694
1617973900000|2021-04-09 13:11:40|1637.8||1638||1638||1637.8||0
1617973910000|2021-04-09 13:11:50|1637.8|1637.8|1638.2|1638|1638.4|1638|1637.8|1637.8|692
1617973920000|2021-04-09 13:12:00|1638|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|0
1617973940000|2021-04-09 13:12:20|1638.4|1638|1638.2|1638|1638.4|1638|1638|1637.8|2772
1617973950000|2021-04-09 13:12:30|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.6|3737
1617973960000|2021-04-09 13:12:40|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638|4
1617973970000|2021-04-09 13:12:50||1638||1638.2||1638.2||1638|0
1617973980000|2021-04-09 13:13:00||1638||1638.2||1638.2||1638|0
1617973990000|2021-04-09 13:13:10|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|640
1617974000000|2021-04-09 13:13:20|1638.4|1638.4|1638.4|1638.2|1638.4|1638.4|1638.4|1638|0
1617974030000|2021-04-09 13:13:50|1638.6|1638.4|1638.2|1638|1638.6|1638.4|1638.2|1638|645
1617974040000|2021-04-09 13:14:00|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|292
1617974050000|2021-04-09 13:14:10|1638.2|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|100
1617974060000|2021-04-09 13:14:20|1638|1638|1638.2|1638|1638.2|1638|1638|1637.8|1293
1617974070000|2021-04-09 13:14:30|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|0
1617974080000|2021-04-09 13:14:40|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|1007
1617974110000|2021-04-09 13:15:10|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|700
1617974120000|2021-04-09 13:15:20|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|63
1617974130000|2021-04-09 13:15:30|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|1163
1617974140000|2021-04-09 13:15:40|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|71
1617974160000|2021-04-09 13:16:00|1637.6|1637.2|1637|1636.8|1637.6|1637.2|1637|1636.8|2271
1617974170000|2021-04-09 13:16:10|1636.8|1636.6|1637|1636.8|1637.2|1637|1636.8|1636.6|5679
1617974180000|2021-04-09 13:16:20|1637.2||1637||1637.2||1637||209
1617974190000|2021-04-09 13:16:30||1636.6||1636.6||1636.6||1636.6|0
1617974200000|2021-04-09 13:16:40|1636.8||1636.8||1636.8||1636.8||0
1617974210000|2021-04-09 13:16:50|1637|1636.8|1637|1636.8|1637.2|1637|1637|1636.6|1278
1617974220000|2021-04-09 13:17:00|1637.2|1636.6|1637|1636.8|1637.2|1636.8|1636.8|1636.6|0
1617974230000|2021-04-09 13:17:10||1636.6||1636.6||1636.8||1636.6|0
1617974240000|2021-04-09 13:17:20|1636.8|1636.4|1636.4|1636.2|1636.8|1636.4|1636.2|1636|1466
1617974250000|2021-04-09 13:17:30|||||||||143
1617974260000|2021-04-09 13:17:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|839
1617974270000|2021-04-09 13:17:50|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|295
1617974280000|2021-04-09 13:18:00|1636.6|1636.4|1636.8|1636.6|1637|1636.8|1636.6|1636.4|2815
1617974290000|2021-04-09 13:18:10|1637|1636.8|1637|1636.6|1637|1636.8|1637|1636.6|1739
1617974300000|2021-04-09 13:18:20|1636.8|1636.4|1636.6|1636.4|1637|1636.4|1636.6|1636.4|179
1617974310000|2021-04-09 13:18:30|1636.8||1636.6||1636.8||1636.6||19
1617974320000|2021-04-09 13:18:40|||||||||21
1617974340000|2021-04-09 13:19:00|1636.8|1636.6|1637|1636.6|1637|1636.8|1636.8|1636.6|682
1617974350000|2021-04-09 13:19:10|1636.8|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|7
1617974360000|2021-04-09 13:19:20|1636.8|1636.4|1636.8|1636.4|1637|1636.6|1636.6|1636.4|1523
1617974370000|2021-04-09 13:19:30|1636.6|1636.6|1636.4|1636.2|1636.6|1636.6|1636.4|1636.2|203
1617974380000|2021-04-09 13:19:40|||||||||1
1617974400000|2021-04-09 13:20:00|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1904
1617974420000|2021-04-09 13:20:20|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|3
1617974430000|2021-04-09 13:20:30|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|510
1617974440000|2021-04-09 13:20:40|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|1052
1617974450000|2021-04-09 13:20:50|1636.4|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636|4097
1617974460000|2021-04-09 13:21:00|1636.4|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|49
1617974470000|2021-04-09 13:21:10|1636.4|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|350
1617974480000|2021-04-09 13:21:20|1636.2|1636.2|1636.4|1636.2|1636.6|1636.4|1636.2|1636.2|1240
1617974490000|2021-04-09 13:21:30|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|700
1617974500000|2021-04-09 13:21:40|1636.6|1636.4|1636.4|1636.2|1636.8|1636.4|1636.4|1636.2|5
1617974510000|2021-04-09 13:21:50|||||||||951
1617974520000|2021-04-09 13:22:00|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|1008
1617974530000|2021-04-09 13:22:10|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|320
1617974540000|2021-04-09 13:22:20|1636.4||1636.4||1636.6||1636.4||0
1617974550000|2021-04-09 13:22:30|1636.2|1636|1636.4|1636|1636.4|1636.2|1636.2|1636|592
1617974560000|2021-04-09 13:22:40|1636.2|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636|18
1617974580000|2021-04-09 13:23:00|1636.2|1636|1636.2|1636|1636.2|1636.2|1636.2|1636|541
1617974590000|2021-04-09 13:23:10|||||||||93
1617974600000|2021-04-09 13:23:20|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|621
1617974610000|2021-04-09 13:23:30|1636.2|1636|1636.4|1636.2|1636.6|1636.4|1636.2|1636|1244
1617974620000|2021-04-09 13:23:40|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|67
1617974630000|2021-04-09 13:23:50|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|701
1617974640000|2021-04-09 13:24:00|1636.2|1636|1636.2|1636|1636.4|1636.2|1636.2|1636|3216
1617974650000|2021-04-09 13:24:10||1635.8||1636||1636||1635.8|1590
1617974660000|2021-04-09 13:24:20|1636.4|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|274
1617974670000|2021-04-09 13:24:30|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|1052
1617974680000|2021-04-09 13:24:40|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|1
1617974690000|2021-04-09 13:24:50|1636.4||1636.2||1636.4||1636.2||500
1617974700000|2021-04-09 13:25:00|1636|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|1373
1617974710000|2021-04-09 13:25:10|1636|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|364
1617974720000|2021-04-09 13:25:20|||||||||3
1617974730000|2021-04-09 13:25:30|1636.4|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|1953
1617974740000|2021-04-09 13:25:40|1636.6|1636.2|1636.6|1636.4|1637|1636.6|1636.4|1636.2|4616
1617974750000|2021-04-09 13:25:50|1636.4|1636.2|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|1042
1617974760000|2021-04-09 13:26:00|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|2709
1617974770000|2021-04-09 13:26:10|||||||||4
1617974780000|2021-04-09 13:26:20|1636.2|1636|1636.2|1635.8|1636.2|1636|1636.2|1635.8|561
1617974790000|2021-04-09 13:26:30|1636|1635.6|1635.6|1635.4|1636|1635.6|1635.6|1635.2|5230
1617974800000|2021-04-09 13:26:40|1635.8|1635.6|1635.6|1635.2|1635.8|1635.6|1635.4|1635.2|1159
1617974810000|2021-04-09 13:26:50|1635.4|1635|1635.2|1635|1635.6|1635|1635.2|1635|586
1617974820000|2021-04-09 13:27:00|1635.4|1635.2|1635.6|1635.4|1635.8|1635.6|1635.4|1635.2|9229
1617974830000|2021-04-09 13:27:10|||||||||2
1617974840000|2021-04-09 13:27:20|1635.4|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|762
1617974850000|2021-04-09 13:27:30|1635.8|1635.6|1635.6|1635.4|1635.8|1635.6|1635.6|1635.4|139
1617974860000|2021-04-09 13:27:40|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|588
1617974870000|2021-04-09 13:27:50|1636.2|1635.6|1636.4|1636.2|1636.4|1636.2|1635.8|1635.6|10194
1617974880000|2021-04-09 13:28:00|1636.2|1636|1636.4|1636.2|1636.6|1636.4|1636|1635.8|3125
1617974890000|2021-04-09 13:28:10|1636.2|1636|1636.2|1636|1636.4|1636.2|1636.2|1636|157
1617974900000|2021-04-09 13:28:20|1636|1635.8|1635.8|1635.6|1636|1635.8|1635.8|1635.6|3956
1617974910000|2021-04-09 13:28:30|||||||||23
1617974920000|2021-04-09 13:28:40|1635.6|1635.4|1635.8|1635.6|1635.8|1635.6|1635.6|1635.4|72
1617974930000|2021-04-09 13:28:50|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|972
1617974940000|2021-04-09 13:29:00|1636|1635.6|1635.6|1635.2|1636|1635.6|1635.4|1635.2|760
1617974950000|2021-04-09 13:29:10||1635.4||1635.4||1635.4||1635.4|13
1617974960000|2021-04-09 13:29:20|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635.2|1635|2536
1617974970000|2021-04-09 13:29:30|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|72
1617974980000|2021-04-09 13:29:40||1635.2||1635.2||1635.2||1635.2|0
1617974990000|2021-04-09 13:29:50|1635.2|1635|1635|1634.8|1635.4|1635.2|1635|1634.8|9890
1617975000000|2021-04-09 13:30:00|1635.2|1635|1634.6|1634.4|1636|1635.6|1634.2|1634|24761
1617975010000|2021-04-09 13:30:10|1634.8|1634.6|1634|1633.8|1634.8|1634.6|1633.6|1633.4|15255
1617975020000|2021-04-09 13:30:20|1634.2|1634|1636.2|1636|1636.4|1636|1634.2|1634|4977
1617975030000|2021-04-09 13:30:30|1636|1635.8|1635.6|1635.4|1636.2|1635.8|1635.4|1635.2|1234
1617975040000|2021-04-09 13:30:40|1635.8|1635.2|1635|1634.8|1635.8|1635.2|1635|1634.6|472
1617975050000|2021-04-09 13:30:50|1635.2|1635|1635.8|1635.4|1636.4|1636.2|1635|1634.8|10545
1617975060000|2021-04-09 13:31:00|1636|1635.6|1635.4|1635|1636.2|1635.8|1635.4|1635|2264
1617975070000|2021-04-09 13:31:10|1635.2|1634.8|1635.6|1635.2|1635.6|1635.4|1634.8|1634.4|8756
1617975080000|2021-04-09 13:31:20|1635.8|1635.4|1635.2|1634.8|1635.8|1635.6|1634.8|1634.6|4955
1617975090000|2021-04-09 13:31:30|1635|1635|1634.6|1634.4|1635.2|1635|1634.6|1634.4|3233
1617975100000|2021-04-09 13:31:40|1634.4|1634.2|1634.6|1634.4|1634.8|1634.6|1634.2|1634|5183
1617975110000|2021-04-09 13:31:50|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.2|1634|3609
1617975120000|2021-04-09 13:32:00|1634.6|1634.2|1635|1634.6|1635|1634.8|1634.4|1634|2201
1617975130000|2021-04-09 13:32:10|1634.8|1634.8|1635|1634.6|1635.2|1635|1634.8|1634.4|812
1617975140000|2021-04-09 13:32:20|1634.8|1634.8|1635.2|1635|1635.4|1635.2|1634.8|1634.6|0
1617975150000|2021-04-09 13:32:30|1635.4|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|1691
1617975160000|2021-04-09 13:32:40|1635.4|1635|1634.8|1634.6|1635.6|1635.2|1634.8|1634.4|3072
1617975170000|2021-04-09 13:32:50|1634.6|1634.4|1634.4|1634.2|1634.6|1634.6|1633.8|1633.4|4358
1617975180000|2021-04-09 13:33:00|1634.6|1634|1634|1633.8|1634.8|1634.6|1634|1633.8|3295
1617975190000|2021-04-09 13:33:10|1633.8|1633.6|1633.8|1633.6|1634|1633.8|1633.4|1633.2|1109
1617975200000|2021-04-09 13:33:20|1634|1633.4|1634.2|1634|1634.2|1634|1634|1633.4|545
1617975210000|2021-04-09 13:33:30|1634.6|1634.2|1635|1634.6|1635|1634.8|1634.6|1634.2|9075
1617975220000|2021-04-09 13:33:40|1635.2|1634.8|1635|1634.6|1635.2|1635|1635|1634.6|1999
1617975230000|2021-04-09 13:33:50|1635.4|1634.8|1636.2|1636|1636.8|1636.6|1635.4|1634.6|17022
1617975240000|2021-04-09 13:34:00|1636.4|1635.8|1635.8|1635.6|1636.4|1636.2|1635.4|1635.2|6020
1617975250000|2021-04-09 13:34:10|1636|1635.8|1636.6|1636.4|1636.6|1636.4|1635.6|1635.4|4659
1617975260000|2021-04-09 13:34:20|1636.4|1636.2|1636.2|1636|1636.6|1636.4|1636|1635.8|2952
1617975270000|2021-04-09 13:34:30|1636.4|1636.2|1636.2|1635.8|1636.6|1636.4|1636.2|1635.8|629
1617975280000|2021-04-09 13:34:40|1636|1636|1636.2|1636|1636.4|1636.2|1636|1635.6|1935
1617975290000|2021-04-09 13:34:50|1636.4|1635.8|1636.2|1635.8|1636.4|1636.2|1636|1635.8|1822
1617975300000|2021-04-09 13:35:00|1636.4|1636|1637|1636.8|1637.2|1637|1636.2|1635.8|3216
1617975310000|2021-04-09 13:35:10|1637.2|1636.6|1637.6|1637.4|1637.6|1637.4|1637|1636.6|917
1617975320000|2021-04-09 13:35:20|1637.4|1637.2|1637.8|1637.4|1638|1637.8|1637.2|1637|5865
1617975330000|2021-04-09 13:35:30|1638.2|1637.6|1637.4|1637|1638.2|1638|1637.2|1637|4742
1617975340000|2021-04-09 13:35:40|1637.2|1637.2|1639|1638.8|1639|1638.8|1637.2|1637|5801
1617975350000|2021-04-09 13:35:50|1639.2|1638.6|1638.8|1638.4|1639.4|1639.2|1638.8|1638.4|9803
1617975360000|2021-04-09 13:36:00|1638.6|1638.2|1638.8|1638.6|1639|1638.6|1638.4|1638.2|714
1617975370000|2021-04-09 13:36:10|1639|1638.4|1638.8|1638.4|1639|1638.8|1638.8|1638.4|1217
1617975380000|2021-04-09 13:36:20|1639|1638.6|1638.6|1638.2|1639|1638.8|1638.4|1638.2|2229
1617975390000|2021-04-09 13:36:30|1638.4|1638.4|1639|1638.6|1639.2|1639|1638.4|1638.2|10567
1617975400000|2021-04-09 13:36:40|1639.2|1638.8|1639|1638.8|1639.2|1639|1639|1638.6|775
1617975410000|2021-04-09 13:36:50|1638.8|1638.6|1639.2|1639|1639.4|1639.2|1638.8|1638.6|6397
1617975420000|2021-04-09 13:37:00|1639|1638.8|1638.8|1638.4|1639|1639|1638.6|1638.4|84
1617975430000|2021-04-09 13:37:10|1639|1638.6|1639.6|1639.4|1639.8|1639.4|1639|1638.6|1949
1617975440000|2021-04-09 13:37:20|1639.8|1639.6|1640.2|1639.8|1640.4|1640.2|1639.6|1639.4|18178
1617975450000|2021-04-09 13:37:30|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.6|1639.4|1069
1617975460000|2021-04-09 13:37:40|1639.6|1639.6|1640|1639.6|1640|1639.6|1639.4|1639.2|1770
1617975470000|2021-04-09 13:37:50|1639.8|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.2|19
1617975480000|2021-04-09 13:38:00|1639.4|1639.2|1640.2|1640|1640.4|1640|1639.4|1639.2|5288
1617975490000|2021-04-09 13:38:10|1640.4|1639.8|1641|1640.6|1641|1640.8|1640.4|1639.8|1055
1617975500000|2021-04-09 13:38:20|1640.8|1640.8|1640|1639.8|1641|1640.8|1640|1639.6|2163
1617975510000|2021-04-09 13:38:30|1640.2|1640|1640.2|1639.8|1640.4|1640|1640|1639.8|1888
1617975520000|2021-04-09 13:38:40|1640.4|1640|1640.8|1640.4|1641|1640.6|1640.4|1639.8|3
1617975530000|2021-04-09 13:38:50|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.8|1640.4|0
1617975540000|2021-04-09 13:39:00|1641|1640.6|1640.6|1640.2|1641|1640.6|1640.6|1640.2|1633
1617975550000|2021-04-09 13:39:10|1640.4|1640|1640|1639.6|1640.6|1640.2|1640|1639.6|5412
1617975560000|2021-04-09 13:39:20|1639.8|1639.4|1639.2|1639|1639.8|1639.4|1639.2|1639|3087
1617975570000|2021-04-09 13:39:30|1639.4|1639.2|1639.4|1639.2|1639.8|1639.4|1639.4|1639|35
1617975580000|2021-04-09 13:39:40|1639.6|1639|1639.4|1639.2|1639.6|1639.2|1639.2|1639|0
1617975590000|2021-04-09 13:39:50|1639.2|1639|1639|1638.8|1639.4|1639|1639|1638.8|584
1617975600000|2021-04-09 13:40:00|1638.8|1638.6|1637.4|1637|1638.8|1638.6|1637.2|1637|3978
1617975610000|2021-04-09 13:40:10|1637.2|1637.2|1637.2|1637|1637.4|1637.2|1637.2|1636.8|50
1617975620000|2021-04-09 13:40:20|1637|1636.8|1638.2|1637.8|1638.2|1637.8|1637|1636.8|4592
1617975630000|2021-04-09 13:40:30|1638.6|1638|1638.6|1638.2|1638.6|1638.2|1638.6|1638|3242
1617975640000|2021-04-09 13:40:40|1638.4|1638.4|1638.6|1638.2|1638.6|1638.4|1638.2|1637.8|2978
1617975650000|2021-04-09 13:40:50|1638.4|1638|1639.6|1639.2|1639.6|1639.4|1638.4|1638|2328
1617975660000|2021-04-09 13:41:00|1639.4|1639|1639.8|1639.2|1639.8|1639.2|1638.8|1638.6|1980
1617975670000|2021-04-09 13:41:10|1639.6|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|0
1617975680000|2021-04-09 13:41:20|1639.6|1639.6|1640.4|1640|1640.4|1640.2|1639.6|1639.6|3887
1617975690000|2021-04-09 13:41:30|1640.2|1639.8|1641|1640.8|1641|1640.8|1640|1639.8|652
1617975700000|2021-04-09 13:41:40|1641.2|1640.6|1640.6|1640.2|1641.2|1640.8|1640.4|1640|4457
1617975710000|2021-04-09 13:41:50|1640.4|1640.4|1640.8|1640.4|1640.8|1640.4|1640.4|1640.2|1645
1617975720000|2021-04-09 13:42:00|1640.6|1640.2|1640.6|1640.2|1640.8|1640.4|1640.6|1640.2|176
1617975730000|2021-04-09 13:42:10|1640.4|1640|1640.4|1640.2|1640.8|1640.4|1640|1639.8|5812
1617975740000|2021-04-09 13:42:20|1640.6|1640|1640|1639.6|1640.6|1640|1640|1639.6|2518
1617975750000|2021-04-09 13:42:30|1639.8|1639.4|1639.2|1639|1639.8|1639.4|1639.2|1639|1135
1617975760000|2021-04-09 13:42:40|1639.4|1639.2|1638.6|1638.4|1639.4|1639.2|1638.6|1638.4|1676
1617975770000|2021-04-09 13:42:50|1638.8|1638.2|1638.8|1638.6|1638.8|1638.6|1638.6|1638.2|0
1617975780000|2021-04-09 13:43:00|1638.6|1638.4|1638.6|1638.2|1638.8|1638.6|1638.6|1638.2|1200
1617975790000|2021-04-09 13:43:10|1638.8|1638.4|1638.2|1637.8|1638.8|1638.4|1638.2|1637.6|973
1617975800000|2021-04-09 13:43:20|1638.6|1638|1638|1637.6|1638.6|1638.4|1638|1637.6|8181
1617975810000|2021-04-09 13:43:30|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.6|1637.2|1384
1617975820000|2021-04-09 13:43:40|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.2|1636.8|147
1617975830000|2021-04-09 13:43:50|1637.2|1637|1637.8|1637.4|1638|1637.6|1637.2|1637|7245
1617975840000|2021-04-09 13:44:00|1637.6|1637.2|1637.6|1637.4|1637.8|1637.6|1637.4|1636.8|4421
1617975850000|2021-04-09 13:44:10|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|1256
1617975860000|2021-04-09 13:44:20|1638.2|1637.8|1636.8|1636.4|1638.2|1637.8|1636.8|1636.2|4492
1617975870000|2021-04-09 13:44:30|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|2140
1617975880000|2021-04-09 13:44:40|1637|1636.6|1636.6|1636.2|1637|1636.6|1636.6|1636|433
1617975890000|2021-04-09 13:44:50|1636.4|1636|1636.4|1635.8|1636.4|1636.4|1636.2|1635.8|5712
1617975900000|2021-04-09 13:45:00|1636.6|1636|1637|1636.6|1637|1636.6|1636.4|1636|7383
1617975910000|2021-04-09 13:45:10|1637.2|1636.8|1637.4|1637.2|1637.8|1637.4|1637.2|1636.6|918
1617975920000|2021-04-09 13:45:20|1637.2|1637|1636.6|1636.2|1637.2|1637|1636.6|1636.2|3380
1617975930000|2021-04-09 13:45:30|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.4|838
1617975940000|2021-04-09 13:45:40|1636.4|1636|1636.8|1636.2|1636.8|1636.2|1636.4|1636|98
1617975950000|2021-04-09 13:45:50|1636.4|1635.8|1635.4|1635|1636.4|1635.8|1635.2|1635|9165
1617975960000|2021-04-09 13:46:00|1635.2|1634.8|1635.4|1634.8|1635.4|1635|1635|1634.8|6200
1617975970000|2021-04-09 13:46:10|1635.2|1634.6|1634.8|1634.2|1635.2|1634.6|1634.6|1634.2|5295
1617975980000|2021-04-09 13:46:20|1634.6|1634.4|1634.6|1634.4|1634.8|1634.6|1634.6|1634.2|350
1617975990000|2021-04-09 13:46:30|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.4|1634|0
1617976000000|2021-04-09 13:46:40|1634.6|1634.4|1636.2|1635.6|1636.2|1635.8|1634.6|1634.4|11971
1617976010000|2021-04-09 13:46:50|1636|1635.4|1635.4|1635.2|1636.2|1635.6|1635.4|1635.2|1558
1617976020000|2021-04-09 13:47:00|1635.6|1635.4|1636|1635.6|1636.2|1635.6|1635.6|1635.4|0
1617976030000|2021-04-09 13:47:10|1635.8|1635.8|1635.6|1635.4|1635.8|1635.8|1635.6|1635.2|214
1617976040000|2021-04-09 13:47:20|1636.2|1635.2|1636.6|1636.2|1636.6|1636.2|1636|1635.2|8104
1617976050000|2021-04-09 13:47:30|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.8|4690
1617976060000|2021-04-09 13:47:40|1636|1636|1636.8|1636.4|1636.8|1636.6|1636|1635.8|136
1617976070000|2021-04-09 13:47:50|1637|1636.6|1637|1636.6|1637.2|1636.8|1637|1636.6|433
1617976080000|2021-04-09 13:48:00|1637.2|1636.8|1637.8|1637.4|1638|1637.4|1637|1636.8|6787
1617976090000|2021-04-09 13:48:10|1637.4|1637.2|1637|1636.4|1637.4|1637.2|1636.8|1636.4|4611
1617976100000|2021-04-09 13:48:20|1636.8|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|0
1617976110000|2021-04-09 13:48:30|1637|1636.6|1637.4|1636.8|1637.4|1637|1637|1636.6|44
1617976120000|2021-04-09 13:48:40|1637|1637|1637.6|1637.2|1637.8|1637.2|1637|1636.8|3677
1617976130000|2021-04-09 13:48:50|1637.8|1637.4|1638|1637.6|1638.2|1637.8|1637.6|1637.2|4219
1617976140000|2021-04-09 13:49:00|1637.8|1637.4|1637.8|1637.2|1637.8|1637.4|1637.4|1637.2|3493
1617976150000|2021-04-09 13:49:10|1637.6|1637.4|1638.6|1638|1638.8|1638.2|1637.6|1637.2|7465
1617976160000|2021-04-09 13:49:20|1638.4|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638|401
1617976170000|2021-04-09 13:49:30|1638.6|1638|1638|1637.6|1638.6|1638.2|1637.8|1637.6|6244
1617976180000|2021-04-09 13:49:40|1638.2|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.8|1088
1617976190000|2021-04-09 13:49:50|1638.6|1638.4|1638.8|1638.4|1639|1638.4|1638.4|1638|2748
1617976200000|2021-04-09 13:50:00|1639|1638.6|1639.4|1639|1639.6|1639|1638.6|1638.4|3618
1617976210000|2021-04-09 13:50:10|1639.2|1638.8|1639|1638.8|1639.4|1638.8|1639|1638.8|68
1617976220000|2021-04-09 13:50:20|1639.2|1638.6|1639.2|1638.8|1639.4|1639|1638.8|1638.6|2226
1617976230000|2021-04-09 13:50:30|1639|1638.6|1638.8|1638.6|1639|1638.6|1638.6|1638.2|1033
1617976240000|2021-04-09 13:50:40|1639|1638.8|1638.6|1638.2|1639.2|1638.8|1638.4|1638.2|21
1617976250000|2021-04-09 13:50:50|1638.4|1638|1638.8|1638.4|1638.8|1638.4|1638.2|1638|1666
1617976260000|2021-04-09 13:51:00|1638.6|1638.2|1638.6|1638.2|1638.8|1638.4|1638.4|1638|2439
1617976270000|2021-04-09 13:51:10|1638.4|1638.4|1639|1638.8|1639|1638.8|1638.4|1638.2|1155
1617976280000|2021-04-09 13:51:20|1638.8|1638.6|1639.2|1639|1639.6|1639.2|1638.8|1638.6|664
1617976290000|2021-04-09 13:51:30|1639.4|1639.2|1639.6|1639.4|1639.8|1639.4|1639.4|1639.2|971
1617976300000|2021-04-09 13:51:40|1639.4|1639.2|1639.8|1639.4|1639.8|1639.6|1639.2|1638.8|4973
1617976310000|2021-04-09 13:51:50|1639.6|1639.2|1640|1639.4|1640|1639.6|1639.6|1639.2|811
1617976320000|2021-04-09 13:52:00|1639.8|1639.6|1640|1639.8|1640.6|1640|1639.8|1639.6|4285
1617976330000|2021-04-09 13:52:10|1640.2|1640|1640.2|1640|1640.8|1640.2|1640.2|1640|1739
1617976340000|2021-04-09 13:52:20|1640.4|1640.2|1640.6|1640.2|1640.6|1640.2|1640.2|1640|922
1617976350000|2021-04-09 13:52:30|1640.4||1640.6||1640.8||1640.4||86
1617976360000|2021-04-09 13:52:40|1640.4|1640|1640.6|1640|1640.6|1640|1640.2|1640|1022
1617976370000|2021-04-09 13:52:50|1640.4|1640.2|1640.2|1640|1640.6|1640.4|1640.2|1639.8|6174
1617976380000|2021-04-09 13:53:00|1640|1639.8|1640.2|1640|1640.2|1640|1639.8|1639.6|5711
1617976390000|2021-04-09 13:53:10|1640|1639.8|1640.6|1640.2|1641|1640.4|1639.8|1639.6|21129
1617976400000|2021-04-09 13:53:20||1640.4||1640.4||1640.4||1640.2|0
1617976410000|2021-04-09 13:53:30|1640.8|1640.6|1640.8|1640.4|1641.4|1641|1640.6|1640.2|12463
1617976420000|2021-04-09 13:53:40|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.6|1640.2|997
1617976430000|2021-04-09 13:53:50|1640.6|1640.6|1640.4|1640.2|1640.8|1640.6|1640.4|1640.2|8890
1617976440000|2021-04-09 13:54:00|1640.2|1640|1640.2|1639.8|1640.2|1640|1640.2|1639.8|943
1617976450000|2021-04-09 13:54:10|1640|1639.6|1640|1639.8|1640|1639.8|1640|1639.6|0
1617976460000|2021-04-09 13:54:20|1639.6|1639.6|1639.4|1639.2|1639.8|1639.8|1639.4|1639.2|3263
1617976470000|2021-04-09 13:54:30|1639.2|1639|1639.4|1639.2|1639.8|1639.4|1639.2|1639|3356
1617976480000|2021-04-09 13:54:40|1639.2|1639|1639.6|1639.2|1640|1639.8|1639.2|1639|37952
1617976490000|2021-04-09 13:54:50|1639.4||1639.8||1639.8||1639.4||1798
1617976500000|2021-04-09 13:55:00|1639.6|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639.4|337
1617976510000|2021-04-09 13:55:10|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.4|1639|3633
1617976520000|2021-04-09 13:55:20|1639.2|1638.8|1639.8|1639.4|1639.8|1639.4|1639.2|1638.6|4306
1617976530000|2021-04-09 13:55:30|1639.6|1639.2|1639.4|1639.2|1639.6|1639.2|1639.2|1638.8|3181
1617976540000|2021-04-09 13:55:40|1639.6|1639|1639.4|1639.2|1639.6|1639.4|1639.4|1638.8|3592
1617976550000|2021-04-09 13:55:50|||||||||90
1617976560000|2021-04-09 13:56:00|1639.2|1639|1638.6|1638.2|1639.2|1639|1638.6|1638.2|1949
1617976570000|2021-04-09 13:56:10|1638.4|1638.4|1638.4|1638|1638.4|1638.4|1638.4|1638|750
1617976580000|2021-04-09 13:56:20|1638.2|1637.8|1638|1637.6|1638.2|1637.8|1638|1637.6|2323
1617976590000|2021-04-09 13:56:30|1637.8|1637.4|1637.8|1637.6|1638|1637.6|1637.6|1637.4|368
1617976600000|2021-04-09 13:56:40|1638|1637.8|1638.4|1638|1638.6|1638.2|1638|1637.8|2306
1617976610000|2021-04-09 13:56:50|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1050
1617976620000|2021-04-09 13:57:00|1638.4||1638.6||1638.6||1638.4||100
1617976630000|2021-04-09 13:57:10|1638.4|1638|1638|1637.6|1638.4|1638|1637.8|1637.4|4141
1617976640000|2021-04-09 13:57:20|1637.8|1637.4|1637.4|1637.2|1637.8|1637.6|1637.4|1637|796
1617976650000|2021-04-09 13:57:30|1637.6|1637.4|1637.6|1637.4|1637.8|1637.4|1637.6|1637.4|1537
1617976660000|2021-04-09 13:57:40|1637.4|1637.2|1638|1637.4|1638|1637.4|1637.4|1637.2|673
1617976670000|2021-04-09 13:57:50|1638.2|1637.6|1638.6|1638|1638.6|1638.2|1638.2|1637.6|3396
1617976680000|2021-04-09 13:58:00|1638.4|1637.8|1638.2|1638|1638.4|1638|1638.2|1637.8|3386
1617976690000|2021-04-09 13:58:10|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.8|1637.4|2092
1617976700000|2021-04-09 13:58:20|1638|1637.6|1637.4|1637.2|1638.2|1637.6|1637.4|1637.2|2802
1617976710000|2021-04-09 13:58:30|1637.2|1637|1637.4|1636.8|1637.4|1637|1637|1636.6|2541
1617976720000|2021-04-09 13:58:40|1637.2|1636.6|1637.4|1636.8|1637.4|1637|1637|1636.6|786
1617976730000|2021-04-09 13:58:50|1637.2|1637|1637.8|1637.4|1637.8|1637.4|1637.2|1637|2606
1617976740000|2021-04-09 13:59:00|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637.6|1637.2|0
1617976750000|2021-04-09 13:59:10|1638||1637.8||1638||1637.8||0
1617976760000|2021-04-09 13:59:20|1637.6|1637.2|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|1851
1617976770000|2021-04-09 13:59:30|1637.6|1637.6|1637.4|1637.2|1637.6|1637.6|1637.4|1637.2|2508
1617976780000|2021-04-09 13:59:40|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|194
1617976800000|2021-04-09 14:00:00|1637.6||1637.8||1637.8||1637.6||0
1617976810000|2021-04-09 14:00:10|1637.6|1637.6|1638|1637.8|1638.2|1637.8|1637.6|1637.4|864
1617976820000|2021-04-09 14:00:20|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.8|1637.4|33
1617976830000|2021-04-09 14:00:30|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.8|1637.4|1026
1617976840000|2021-04-09 14:00:40|1637.6|1637.6|1638.4|1638.2|1638.8|1638.4|1637.6|1637.6|2859
1617976850000|2021-04-09 14:00:50|1638|1638|1638.4|1637.8|1638.4|1638|1638|1637.8|5572
1617976860000|2021-04-09 14:01:00|1637.8|1637.6|1637.6|1637.2|1637.8|1637.6|1637.6|1637.2|1262
1617976870000|2021-04-09 14:01:10|1637.8|1637.4|1637.8|1637.2|1638|1637.4|1637.6|1637.2|0
1617976880000|2021-04-09 14:01:20|1637.6|1637|1637.8|1637.4|1637.8|1637.6|1637.2|1637|8734
1617976890000|2021-04-09 14:01:30|1637.6|1637.2|1636.8|1636.4|1637.6|1637.2|1636.8|1636.4|4282
1617976900000|2021-04-09 14:01:40|1637|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.4|1237
1617976910000|2021-04-09 14:01:50|1637|1636.4|1636.8|1636.4|1637|1636.6|1636.8|1636.4|979
1617976920000|2021-04-09 14:02:00|1637|1636.6|1637.2|1636.6|1637.2|1636.8|1636.8|1636.4|214
1617976930000|2021-04-09 14:02:10|1637|1636.8|1637|1636.4|1637|1637|1636.8|1636.4|0
1617976940000|2021-04-09 14:02:20|1636.8|1636.6|1636.6|1636.2|1636.8|1636.6|1636.4|1636.2|3712
1617976950000|2021-04-09 14:02:30|1636.8|1636.4|1636.4|1636|1636.8|1636.6|1636.4|1636|850
1617976960000|2021-04-09 14:02:40|1636.2|1636.2|1636.2|1635.8|1636.2|1636.2|1636.2|1635.8|783
1617976970000|2021-04-09 14:02:50|1635.8|1635.6|1635.8|1635.4|1635.8|1635.8|1635.8|1635.4|400
1617976980000|2021-04-09 14:03:00|1635.6|1635.2|1635.4|1635.2|1635.8|1635.2|1635.4|1635.2|0
1617976990000|2021-04-09 14:03:10|1635.2|1635|1635.2|1634.8|1635.2|1635|1635.2|1634.8|2793
1617977000000|2021-04-09 14:03:20|1635|1635|1635.8|1635.2|1635.8|1635.4|1635|1634.8|6247
1617977010000|2021-04-09 14:03:30|1635.6|1635.4|1636.2|1635.6|1636.2|1636|1635.4|1635.2|1156
1617977020000|2021-04-09 14:03:40|1636|1635.4|1635.4|1635.2|1636|1635.4|1635.4|1635.2|1275
1617977030000|2021-04-09 14:03:50|1635.6|1635|1635|1634.8|1635.6|1635|1635|1634.4|314
1617977040000|2021-04-09 14:04:00|1634.8|1634.6|1634.6|1634.2|1634.8|1634.6|1634.6|1634.2|3710
1617977050000|2021-04-09 14:04:10|1634.4|1634|1634.2|1634|1634.4|1634.2|1634.2|1634|688
1617977060000|2021-04-09 14:04:20|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|517
1617977070000|2021-04-09 14:04:30|1634.6|1634.2|1634.8|1634.2|1634.8|1634.6|1634.4|1634.2|6714
1617977080000|2021-04-09 14:04:40|1635|1634.4|1634.6|1634.2|1635|1634.8|1634.6|1634.2|4584
1617977090000|2021-04-09 14:04:50|1634.4|1634|1634.6|1634.2|1634.6|1634.2|1634.4|1634|2
1617977100000|2021-04-09 14:05:00|1634.8|1634.4|1634.4|1634|1635|1634.8|1634.4|1634|8698
1617977110000|2021-04-09 14:05:10|1634.2|1634.2|1634.2|1634|1634.2|1634.2|1634.2|1634|26
1617977120000|2021-04-09 14:05:20|1634|1633.8|1633.4|1633|1634|1633.8|1633.2|1633|6078
1617977130000|2021-04-09 14:05:30|1633.6|1633.2|1633.6|1633.2|1633.6|1633.4|1633.4|1633|258
1617977140000|2021-04-09 14:05:40|1633.4|1633.4|1633.6|1633.2|1633.6|1633.4|1633.4|1633.2|5026
1617977150000|2021-04-09 14:05:50|1633.8|1633.4|1633.8|1633.6|1634|1633.8|1633.6|1633.4|1752
1617977160000|2021-04-09 14:06:00|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.2|1633|3594
1617977170000|2021-04-09 14:06:10|1633.4|1633.4|1633.6|1633.4|1633.8|1633.4|1633.4|1633.4|295
1617977180000|2021-04-09 14:06:20||1633.2||1633.2||1633.2||1633.2|320
1617977190000|2021-04-09 14:06:30|1633.8|1633.4|1634|1633.8|1634|1633.8|1633.6|1633.4|1672
1617977200000|2021-04-09 14:06:40|1633.8|1633.6|1633.8|1633.4|1634|1633.8|1633.6|1633.4|3466
1617977210000|2021-04-09 14:06:50|1633.6|1633.6|1633.6|1633.4|1633.8|1633.6|1633.4|1633.2|223
1617977220000|2021-04-09 14:07:00|1633.8|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.6|115
1617977230000|2021-04-09 14:07:10|1634.2|1634|1634.2|1634|1634.4|1634.2|1634|1633.8|3915
1617977240000|2021-04-09 14:07:20|1634|1633.8|1634.2|1633.8|1634.2|1634|1634|1633.8|2013
1617977250000|2021-04-09 14:07:30|1634|1633.6|1634|1633.8|1634.2|1633.8|1633.8|1633.6|124
1617977260000|2021-04-09 14:07:40|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.4|3986
1617977270000|2021-04-09 14:07:50|1633.8|1633.4|1633|1632.6|1633.8|1633.4|1633|1632.6|15981
1617977280000|2021-04-09 14:08:00|1632.8|1632.8|1633|1632.6|1633|1632.8|1632.6|1632.4|4426
1617977290000|2021-04-09 14:08:10|1633.2|1632.8|1632.8|1632.6|1633.2|1632.8|1632.8|1632.6|3515
1617977300000|2021-04-09 14:08:20|1633|1632.8|1632.8|1632.6|1633|1632.8|1632.8|1632.6|386
1617977310000|2021-04-09 14:08:30|1632.6|1632.4|1633|1632.6|1633|1632.8|1632.6|1632.4|3473
1617977320000|2021-04-09 14:08:40|1633.2|1632.8|1632.8|1632.6|1633.4|1633|1632.8|1632.6|1090
1617977330000|2021-04-09 14:08:50|1633|1632.4|1633|1632.6|1633|1632.6|1632.8|1632.4|813
1617977340000|2021-04-09 14:09:00|1632.8|1632.4|1632.8|1632.4|1633.2|1633|1632.8|1632.4|5175
1617977350000|2021-04-09 14:09:10|1632.6|1632.6|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|2998
1617977360000|2021-04-09 14:09:20|1632.6|1632.2|1632.4|1632|1632.6|1632.2|1632.2|1632|2931
1617977370000|2021-04-09 14:09:30|1632.2|1631.8|1632.2|1632|1632.4|1632.2|1632|1631.8|5167
1617977380000|2021-04-09 14:09:40|1632|1631.8|1631.6|1631.2|1632|1631.8|1631.6|1631.2|3515
1617977390000|2021-04-09 14:09:50|1631.4|1631.4|1631.8|1631.4|1631.8|1631.4|1631.4|1631.4|50
1617977400000|2021-04-09 14:10:00|1632|1631.6|1632.2|1631.8|1632.2|1632|1632|1631.6|1231
1617977410000|2021-04-09 14:10:10|1632|1631.6|1631.6|1631.4|1632.2|1631.8|1631.6|1631.4|1457
1617977420000|2021-04-09 14:10:20|1631.8|1631|1631.4|1631|1631.8|1631.2|1631.2|1631|5313
1617977430000|2021-04-09 14:10:30|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1630.8|1630.6|2498
1617977440000|2021-04-09 14:10:40|1630.8|1630.4|1630.6|1630.2|1630.8|1630.4|1630.6|1630.2|1417
1617977450000|2021-04-09 14:10:50|1630.4|1630.4|1631.2|1630.8|1631.2|1631|1630.4|1630.4|27563
1617977460000|2021-04-09 14:11:00|1631.4|1631|1631.4|1631|1631.4|1631.2|1631.2|1631|4059
1617977470000|2021-04-09 14:11:10|1631.6|1631.2|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|366
1617977480000|2021-04-09 14:11:20|1631.6|1631.6|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|3503
1617977490000|2021-04-09 14:11:30|1631.4|1631|1631.2|1630.8|1631.4|1631|1631|1630.6|162
1617977500000|2021-04-09 14:11:40|1631.4|1631|1631.2|1630.8|1631.4|1631.2|1631|1630.8|176
1617977510000|2021-04-09 14:11:50|1631|1630.6|1631|1630.8|1631.2|1630.8|1631|1630.6|5767
1617977520000|2021-04-09 14:12:00|||||||||30
1617977530000|2021-04-09 14:12:10|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|1514
1617977540000|2021-04-09 14:12:20|1631.2|1631|1631.4|1631|1631.4|1631|1631.2|1631|38
1617977550000|2021-04-09 14:12:30|1631.2|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|1959
1617977560000|2021-04-09 14:12:40|1631.2|1631.2|1632.2|1631.8|1632.2|1632|1631.2|1631.2|3433
1617977570000|2021-04-09 14:12:50|1632.4|1632|1632.6|1632.2|1632.6|1632.4|1632.4|1632|471
1617977580000|2021-04-09 14:13:00|1632.4|1632|1632|1631.6|1632.6|1632|1631.6|1631.4|4526
1617977590000|2021-04-09 14:13:10|1631.8|1631.4|1631.6|1631.2|1631.8|1631.4|1631.2|1631|4289
1617977600000|2021-04-09 14:13:20|1631.4|1631|1631.4|1631|1631.6|1631.2|1631.2|1631|4
1617977610000|2021-04-09 14:13:30|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.8|1249
1617977620000|2021-04-09 14:13:40|1631|1630.6|1631|1630.8|1631.2|1631|1630.6|1630.4|1567
1617977630000|2021-04-09 14:13:50|1631.2|1631|1631|1630.8|1631.2|1631|1631|1630.8|261
1617977640000|2021-04-09 14:14:00|1630.8|1630.6|1630.6|1630.2|1630.8|1630.8|1630.4|1630.2|151
1617977650000|2021-04-09 14:14:10|1630.8|1630.4|1630.6|1630.4|1631|1630.8|1630.6|1630.4|969
1617977660000|2021-04-09 14:14:20|1630.8|1630.2|1630.8|1630.6|1630.8|1630.6|1630.6|1630.2|1048
1617977670000|2021-04-09 14:14:30|1630.6|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|1
1617977680000|2021-04-09 14:14:40|1630.6|1630.6|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|10
1617977690000|2021-04-09 14:14:50|1630.6|1630.4|1630.6|1630.4|1630.8|1630.4|1630.6|1630.4|252
1617977700000|2021-04-09 14:15:00|1630.4|1630.2|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|17
1617977710000|2021-04-09 14:15:10|1630.4|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630.2|221
1617977720000|2021-04-09 14:15:20|1630.8|1630.4|1631.6|1631.2|1631.6|1631.4|1630.8|1630.4|5783
1617977730000|2021-04-09 14:15:30|1631.4|1631.4|1631.4|1631|1631.4|1631.4|1631.2|1631|2381
1617977740000|2021-04-09 14:15:40|1631.6|1631.2|1631.4|1631|1632|1631.8|1631.2|1630.8|8078
1617977750000|2021-04-09 14:15:50|1631.2|1630.8|1631|1630.8|1631.4|1630.8|1630.8|1630.6|215
1617977760000|2021-04-09 14:16:00|1631.2|1630.6|1631|1630.6|1631.4|1631|1630.8|1630.6|1858
1617977770000|2021-04-09 14:16:10|1630.8|1630.4|1630.6|1630.2|1631|1630.6|1630.2|1630|5962
1617977780000|2021-04-09 14:16:20|1630.8|1630|1630.8|1630.6|1630.8|1630.6|1630.8|1630|521
1617977790000|2021-04-09 14:16:30|1631|1630.4|1630.8|1630.4|1631|1630.6|1630.8|1630.4|30
1617977800000|2021-04-09 14:16:40|1631|1630.6|1631|1630.6|1631|1630.8|1630.8|1630.6|4183
1617977810000|2021-04-09 14:16:50|1631.2|1630.8|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|1655
1617977820000|2021-04-09 14:17:00|1631.6|1631.4|1631|1630.6|1631.6|1631.4|1631|1630.6|708
1617977830000|2021-04-09 14:17:10|1631.2|1630.8|1630.8|1630.6|1631.2|1630.8|1630.6|1630.4|1849
1617977840000|2021-04-09 14:17:20|1630.6|1630.4|1630.2|1630|1630.8|1630.4|1630.2|1630|276
1617977850000|2021-04-09 14:17:30|1630|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|53366
1617977860000|2021-04-09 14:17:40|1630.4|1630.2|1630.4|1630|1630.6|1630.4|1630.4|1630|923
1617977870000|2021-04-09 14:17:50|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|85
1617977880000|2021-04-09 14:18:00|1630.8||1630.8||1630.8||1630.6||0
1617977890000|2021-04-09 14:18:10|1630.6|1630.2|1630.8|1630.6|1630.8|1630.6|1630.4|1630.2|1058
1617977900000|2021-04-09 14:18:20|1631|1630.8|1631|1630.8|1631.2|1631|1630.8|1630.6|2476
1617977910000|2021-04-09 14:18:30|1630.8|1630.6|1630.6|1630.2|1630.8|1630.6|1630.4|1630.2|819
1617977920000|2021-04-09 14:18:40|1630.8|1630.4|1631.2|1630.8|1631.2|1630.8|1630.6|1630.4|871
1617977930000|2021-04-09 14:18:50|1631.4|1631|1631.6|1631.4|1631.6|1631.4|1631.4|1631|0
1617977940000|2021-04-09 14:19:00|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|729
1617977950000|2021-04-09 14:19:10|1631.4|1631.2|1631.2|1630.8|1631.4|1631.2|1631.2|1630.8|215
1617977960000|2021-04-09 14:19:20|1631|1631|1631|1630.6|1631|1631|1630.8|1630.6|0
1617977970000|2021-04-09 14:19:30|1630.8||1631||1631||1630.8||0
1617977980000|2021-04-09 14:19:40|1630.8|1630.4|1630.8|1630.6|1630.8|1630.6|1630.8|1630.4|105
1617977990000|2021-04-09 14:19:50|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|640
1617978000000|2021-04-09 14:20:00|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|234
1617978010000|2021-04-09 14:20:10|1631|1630.8|1630.8|1630.4|1631|1630.8|1630.6|1630.4|317
1617978020000|2021-04-09 14:20:20|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1481
1617978030000|2021-04-09 14:20:30|1630.4|1630.4|1630.4|1630.2|1630.4|1630.4|1630.2|1630|0
1617978040000|2021-04-09 14:20:40|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|200
1617978050000|2021-04-09 14:20:50|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|196
1617978060000|2021-04-09 14:21:00|1630.4|1630.2|1631|1630.8|1631|1630.8|1630.4|1630.2|11623
1617978070000|2021-04-09 14:21:10|1631.2|1631|1631|1630.6|1631.2|1631|1630.6|1630.4|2424
1617978080000|2021-04-09 14:21:20|1630.8|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|5
1617978090000|2021-04-09 14:21:30|1631|1630.4|1631|1630.6|1631|1630.6|1631|1630.4|0
1617978100000|2021-04-09 14:21:40|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|278
1617978110000|2021-04-09 14:21:50|1630.6|1630.6|1630.8|1630.6|1630.8|1630.6|1630.2|1630|2470
1617978120000|2021-04-09 14:22:00|1631|1630.8|1631.2|1631|1631.4|1631.2|1630.8|1630.6|2353
1617978130000|2021-04-09 14:22:10|1631.4|1631.2|1631.2|1631|1631.4|1631.2|1631|1630.6|2111
1617978140000|2021-04-09 14:22:20|1631|1630.8|1631|1630.6|1631.2|1630.8|1630.8|1630.6|0
1617978150000|2021-04-09 14:22:30|1631.2|1630.8|1631.4|1631|1631.4|1631|1630.8|1630.6|244
1617978160000|2021-04-09 14:22:40|1631.2|1631.2|1631|1630.8|1631.2|1631.2|1630.8|1630.6|1375
1617978170000|2021-04-09 14:22:50|1631.2|1631|1630.4|1630|1631.2|1631|1630.2|1630|2019
1617978180000|2021-04-09 14:23:00|1630.2|1630.2|1630.4|1630|1630.6|1630.4|1630.2|1630|3471
1617978190000|2021-04-09 14:23:10|1630.6|1630.2|1630.2|1630|1630.6|1630.4|1630.2|1630|3570
1617978200000|2021-04-09 14:23:20|1630.4|1630.2|1630|1629.8|1630.4|1630.2|1630|1629.8|5512
1617978210000|2021-04-09 14:23:30|1630.2|1630|1629.8|1629.6|1630.2|1630|1629.6|1629.4|4336
1617978220000|2021-04-09 14:23:40|1629.6|1629.4|1629.6|1629.4|1629.8|1629.4|1629.4|1629.2|527
1617978230000|2021-04-09 14:23:50|1629.4|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|1664
1617978240000|2021-04-09 14:24:00|1629.4|1629.4|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|883
1617978250000|2021-04-09 14:24:10|1629.8|1629.6|1630|1629.8|1630.2|1630|1629.8|1629.4|2326
1617978260000|2021-04-09 14:24:20|1629.8|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.6|1095
1617978270000|2021-04-09 14:24:30|1630.2|1630|1630.4|1630.2|1630.6|1630.2|1630|1629.8|3633
1617978280000|2021-04-09 14:24:40|1630.2|1630|1630.2|1630|1630.2|1630.2|1630|1629.8|982
1617978290000|2021-04-09 14:24:50|1630.4|1630.2|1631|1630.8|1631|1630.8|1630.2|1630|2449
1617978300000|2021-04-09 14:25:00|1630.8|1630.6|1630.4|1630|1630.8|1630.6|1630.2|1630|4302
1617978310000|2021-04-09 14:25:10|1630.2|1629.8|1630.2|1630|1630.4|1630|1629.8|1629.6|4372
1617978320000|2021-04-09 14:25:20|1630|1629.8|1630.2|1629.8|1630.4|1630.2|1630|1629.8|1805
1617978330000|2021-04-09 14:25:30|1630|1629.6|1629.8|1629.4|1630.2|1629.8|1629.6|1629.4|4142
1617978340000|2021-04-09 14:25:40|1629.6|1629.6|1629.8|1629.4|1629.8|1629.6|1629.4|1629.2|1156
1617978350000|2021-04-09 14:25:50|1630|1629.6|1629.6|1629.4|1630|1629.6|1629.4|1629.2|2269
1617978360000|2021-04-09 14:26:00|1629.4|1629.2|1628.8|1628.6|1629.4|1629.2|1628.8|1628.6|12430
1617978370000|2021-04-09 14:26:10|1629|1628.8|1629.4|1629|1629.4|1629.2|1629|1628.6|1901
1617978380000|2021-04-09 14:26:20|1629|1628.8|1629.4|1629|1629.4|1629.2|1629|1628.8|4320
1617978390000|2021-04-09 14:26:30|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1628.8|1628.6|852
1617978400000|2021-04-09 14:26:40|1628.8|1628.8|1628.8|1628.6|1628.8|1628.8|1628.8|1628.6|0
1617978410000|2021-04-09 14:26:50|1628.6|1628.4|1628.2|1628|1629.2|1628.8|1628.2|1628|985
1617978420000|2021-04-09 14:27:00|1628|1627.8|1627.8|1627.6|1628|1627.8|1627.4|1627.2|10747
1617978430000|2021-04-09 14:27:10|1628|1627.8|1628.2|1627.8|1628.4|1628.2|1627.8|1627.6|5553
1617978440000|2021-04-09 14:27:20|1628|1627.6|1627.6|1627.4|1628|1627.6|1627.6|1627.2|2658
1617978450000|2021-04-09 14:27:30|1627.8|1627.6|1627.2|1627|1627.8|1627.6|1627|1626.8|7503
1617978460000|2021-04-09 14:27:40|1627|1626.8|1627.4|1627|1627.4|1627.2|1626.8|1626.6|28883
1617978470000|2021-04-09 14:27:50|1627.2|1626.8|1627.2|1626.8|1627.4|1627.2|1626.8|1626.6|4185
1617978480000|2021-04-09 14:28:00|1627.4|1627|1626.8|1626.4|1627.4|1627.2|1626.8|1626.4|921
1617978490000|2021-04-09 14:28:10|1627|1626.6|1627|1626.6|1627.2|1626.8|1627|1626.4|1460
1617978500000|2021-04-09 14:28:20|1626.8|1626.4|1627.2|1627|1627.2|1627|1626.8|1626.4|1135
1617978510000|2021-04-09 14:28:30|1627.4|1627.2|1627|1626.8|1627.6|1627.2|1626.8|1626.6|5683
1617978520000|2021-04-09 14:28:40|1626.8|1626.6|1626.8|1626.4|1626.8|1626.8|1626.8|1626.4|216
1617978530000|2021-04-09 14:28:50|1627|1626.6|1627.4|1627.2|1627.4|1627.2|1627|1626.6|2112
1617978540000|2021-04-09 14:29:00|1627.6|1627.4|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|2221
1617978550000|2021-04-09 14:29:10|1627.8|1627.4|1627.6|1627.4|1627.8|1627.6|1627.2|1627|3061
1617978560000|2021-04-09 14:29:20|1627.4|1627.2|1627.4|1627|1627.6|1627.4|1627.2|1627|712
1617978570000|2021-04-09 14:29:30|1627.2|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1627|3004
1617978580000|2021-04-09 14:29:40|1627.4|1627.2|1627.6|1627.2|1627.6|1627.4|1627.2|1626.8|17877
1617978590000|2021-04-09 14:29:50|1627.4|1627|1627.2|1626.8|1627.4|1627|1627.2|1626.8|350
1617978600000|2021-04-09 14:30:00|1627.4|1627|1627.4|1627.2|1627.4|1627.2|1627.2|1626.8|466
1617978610000|2021-04-09 14:30:10|1627.2|1627|1627.6|1627.4|1628|1627.6|1627.2|1627|6391
1617978620000|2021-04-09 14:30:20|1627.8|1627.2|1627.2|1627|1627.8|1627.4|1627.2|1627|7281
1617978630000|2021-04-09 14:30:30|1627.4|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|2867
1617978640000|2021-04-09 14:30:40|1627.2|1627|1627|1626.6|1627.2|1627|1626.8|1626.6|3913
1617978650000|2021-04-09 14:30:50|1626.8|1626.4|1626.4|1626.2|1626.8|1626.6|1626.4|1626.2|1065
1617978660000|2021-04-09 14:31:00|1626.2|1626|1627|1626.8|1627|1626.8|1626.2|1626|3012
1617978670000|2021-04-09 14:31:10|1627.2|1627|1627.6|1627.2|1627.8|1627.4|1627|1626.8|8430
1617978680000|2021-04-09 14:31:20|1627.8|1627.4|1628|1627.6|1628|1627.8|1627.6|1627.2|5524
1617978690000|2021-04-09 14:31:30|1628.2|1627.8|1628.6|1628.2|1629|1628.6|1628.2|1627.8|8724
1617978700000|2021-04-09 14:31:40|1628.4|1628|1628.8|1628.6|1629|1628.6|1628.2|1628|14108
1617978710000|2021-04-09 14:31:50|1629|1628.8|1629.2|1628.8|1629.4|1629|1629|1628.6|2596
1617978720000|2021-04-09 14:32:00|1629.4|1629|1629.6|1629.2|1629.6|1629.4|1629.2|1628.8|919
1617978730000|2021-04-09 14:32:10|1629.4|1629.4|1629.2|1628.8|1629.6|1629.4|1629.2|1628.8|310
1617978740000|2021-04-09 14:32:20|1629|1629|1629.4|1629|1629.6|1629.2|1629|1629|1828
1617978750000|2021-04-09 14:32:30|1629.6|1629.2|1629.8|1629.4|1629.8|1629.6|1629.2|1629.2|21
1617978760000|2021-04-09 14:32:40|1629.6|1629.2|1629.2|1629|1629.8|1629.2|1629.2|1629|670
1617978770000|2021-04-09 14:32:50|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|0
1617978780000|2021-04-09 14:33:00|1629.2|1629.2|1629.4|1629.2|1629.4|1629.2|1629.2|1628.8|2572
1617978790000|2021-04-09 14:33:10|1629.6|1629.4|1629.8|1629.6|1629.8|1629.6|1629.4|1629.2|4017
1617978800000|2021-04-09 14:33:20|1629.6|1629.4|1629.6|1629.4|1629.8|1629.4|1629.2|1629|2976
1617978810000|2021-04-09 14:33:30|1629.4|1629.2|1630.2|1630|1630.2|1630|1629.2|1629|2461
1617978820000|2021-04-09 14:33:40|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|1780
1617978830000|2021-04-09 14:33:50|1630.6|1630.2|1630.4|1630|1630.6|1630.4|1630.4|1630|0
1617978840000|2021-04-09 14:34:00|1630.2|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|448
1617978850000|2021-04-09 14:34:10|1630|1629.8|1630|1629.8|1630.2|1630|1629.8|1629.6|2365
1617978860000|2021-04-09 14:34:20|1630.2|1630|1630|1629.8|1630.2|1630|1630|1629.8|372
1617978870000|2021-04-09 14:34:30|1629.8|1629.6|1630.2|1630|1630.4|1630.2|1629.8|1629.6|10143
1617978880000|2021-04-09 14:34:40|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|2810
1617978890000|2021-04-09 14:34:50|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1629.8|16972
1617978900000|2021-04-09 14:35:00|1630|1629.8|1630.2|1629.8|1630.2|1630|1630|1629.6|12085
1617978910000|2021-04-09 14:35:10|1630|1629.6|1630|1629.6|1630.2|1630|1629.8|1629.6|1153
1617978920000|2021-04-09 14:35:20|1629.8|1629.4|1629.6|1629.2|1629.8|1629.6|1629.2|1629|6947
1617978930000|2021-04-09 14:35:30|1629.4|1629.4|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|3097
1617978940000|2021-04-09 14:35:40|1629.4|1629.4|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|1200
1617978950000|2021-04-09 14:35:50|1629.8|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.4|2490
1617978960000|2021-04-09 14:36:00|1630|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.6|304
1617978970000|2021-04-09 14:36:10|1629.6|1629.4|1629.4|1629.2|1629.8|1629.4|1629.4|1629.2|1060
1617978980000|2021-04-09 14:36:20|1629.6|1629.4|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|258
1617978990000|2021-04-09 14:36:30|1629.6|1629.4|1629.6|1629.4|1629.8|1629.4|1629.6|1629.4|718
1617979000000|2021-04-09 14:36:40|1629.8|1629.6|1630.2|1630|1630.4|1630.2|1629.8|1629.6|3676
1617979010000|2021-04-09 14:36:50|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|1491
1617979020000|2021-04-09 14:37:00|1630.2|1630.2|1631|1630.8|1631.2|1630.8|1630.2|1630|6846
1617979030000|2021-04-09 14:37:10|1630.8|1630.6|1631|1630.6|1631|1630.8|1630.8|1630.6|460
1617979040000|2021-04-09 14:37:20|1630.8|1630.4|1630.6|1630.2|1631|1630.4|1630.4|1630.2|0
1617979050000|2021-04-09 14:37:30|1630.4|1630.4|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|2160
1617979060000|2021-04-09 14:37:40|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|110
1617979070000|2021-04-09 14:37:50|1631.2|1631|1631.6|1631.4|1631.6|1631.4|1631.2|1630.8|5686
1617979080000|2021-04-09 14:38:00|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|3129
1617979090000|2021-04-09 14:38:10|1631.2|1631.2|1632.2|1631.8|1632.2|1632|1631.2|1631|9758
1617979100000|2021-04-09 14:38:20|1632|1632|1632.4|1632|1632.4|1632.2|1632|1631.6|1944
1617979110000|2021-04-09 14:38:30|1632.2|1631.8|1632.2|1631.8|1632.2|1632|1632|1631.8|8882
1617979120000|2021-04-09 14:38:40|1632.4|1632|1632|1631.6|1632.4|1632.2|1632|1631.6|534
1617979130000|2021-04-09 14:38:50|1631.8|1631.4|1632.2|1631.8|1632.2|1632|1631.6|1631.4|372
1617979140000|2021-04-09 14:39:00|1632|1631.6|1631.6|1631.2|1632|1631.6|1631.4|1631.2|2058
1617979150000|2021-04-09 14:39:10|1631.4|1631.4|1631|1630.6|1631.4|1631.4|1630.8|1630.6|2429
1617979160000|2021-04-09 14:39:20|1630.8|1630.8|1631.4|1631|1631.4|1631.2|1630.8|1630.6|1923
1617979170000|2021-04-09 14:39:30|1631.2|1630.8|1631.4|1631|1631.4|1631.2|1631.2|1630.8|1286
1617979180000|2021-04-09 14:39:40|1631.2|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1631|285
1617979190000|2021-04-09 14:39:50|1631|1630.8|1631.4|1631|1632|1631.6|1630.8|1630.6|14555
1617979200000|2021-04-09 14:40:00|1631.2|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|417
1617979210000|2021-04-09 14:40:10|1631.2|1631.2|1631|1630.6|1631.4|1631.2|1630.8|1630.4|6929
1617979220000|2021-04-09 14:40:20|1630.8|1630.4|1630.4|1630|1630.8|1630.4|1630.2|1630|2568
1617979230000|2021-04-09 14:40:30|1630.2|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|421
1617979240000|2021-04-09 14:40:40|1630.2|1630.2|1630.4|1630.2|1630.4|1630.2|1630.2|1630.2|47
1617979250000|2021-04-09 14:40:50|1630.6|1630.4|1631.4|1631|1631.4|1631.2|1630.4|1630.2|9372
1617979260000|2021-04-09 14:41:00|1631.2|1630.8|1630.8|1630.6|1631.2|1630.8|1630.6|1630.4|1444
1617979270000|2021-04-09 14:41:10|1631|1630.4|1630.8|1630.6|1631|1630.8|1630.8|1630.4|2183
1617979280000|2021-04-09 14:41:20|1630.6|1630.4|1630.4|1630|1630.8|1630.4|1630.2|1630|4720
1617979290000|2021-04-09 14:41:30|1630.2|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|1913
1617979300000|2021-04-09 14:41:40|1630.2|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|110
1617979310000|2021-04-09 14:41:50|1630.2|1630.2|1630.4|1630.2|1630.4|1630.2|1630.2|1630|1807
1617979320000|2021-04-09 14:42:00|1630.2|1630|1630|1629.8|1630.4|1630.2|1630|1629.8|4512
1617979330000|2021-04-09 14:42:10|1630.2|1629.6|1629.8|1629.6|1630.2|1629.6|1629.6|1629.4|6
1617979340000|2021-04-09 14:42:20|1630|1629.8|1630.6|1630.4|1630.6|1630.4|1630|1629.8|2559
1617979350000|2021-04-09 14:42:30|1630.8|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|1668
1617979360000|2021-04-09 14:42:40|1630.8|1630.2|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|226
1617979370000|2021-04-09 14:42:50|1630.4|1630|1630.6|1630.2|1630.6|1630.4|1630.4|1630|1276
1617979380000|2021-04-09 14:43:00|1630.8|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.2|1559
1617979390000|2021-04-09 14:43:10|1630.6|1630.6|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|720
1617979400000|2021-04-09 14:43:20|1631|1630.4|1630.8|1630.4|1631.2|1630.8|1630.6|1630.2|2584
1617979410000|2021-04-09 14:43:30|1630.6|1630.6|1631|1630.6|1631|1630.8|1630.6|1630.6|762
1617979420000|2021-04-09 14:43:40|1630.8|1630.8|1630.8|1630.6|1631|1630.8|1630.8|1630.6|22
1617979430000|2021-04-09 14:43:50|1631|1630.8|1630.8|1630.6|1631.2|1630.8|1630.8|1630.6|3274
1617979440000|2021-04-09 14:44:00|1631|1630.8|1630.8|1630.6|1631.2|1630.8|1630.8|1630.6|4925
1617979450000|2021-04-09 14:44:10|1630.6|1630.4|1631|1630.6|1631|1630.8|1630.4|1630.2|2845
1617979460000|2021-04-09 14:44:20|1630.8|1630.8|1630.8|1630.6|1631|1630.8|1630.8|1630.6|85
1617979470000|2021-04-09 14:44:30|1630.6|1630.4|1630.8|1630.6|1631|1630.6|1630.6|1630.2|3823
1617979480000|2021-04-09 14:44:40|1630.6|1630.4|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|1281
1617979490000|2021-04-09 14:44:50|1630.4|1630.2|1630.4|1630.2|1630.4|1630.4|1630.4|1630.2|48
1617979500000|2021-04-09 14:45:00|1630.6||1630.4||1630.6||1630.4||23
1617979510000|2021-04-09 14:45:10|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|2207
1617979520000|2021-04-09 14:45:20|1630.6|1630.4|1630.8|1630.4|1630.8|1630.6|1630.4|1630.2|5620
1617979530000|2021-04-09 14:45:30|1630.6|1630.2|1630.4|1630|1630.8|1630.2|1630.2|1630|2562
1617979540000|2021-04-09 14:45:40|1630.2|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|2063
1617979550000|2021-04-09 14:45:50|1630|1629.8|1630.4|1630.2|1630.6|1630.2|1630|1629.6|7643
1617979560000|2021-04-09 14:46:00|1630.2|1630|1630.4|1630.2|1630.6|1630.4|1630.2|1630|10058
1617979570000|2021-04-09 14:46:10|1630.2|1630|1630.2|1630|1630.6|1630.2|1630.2|1630|3236
1617979580000|2021-04-09 14:46:20|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|797
1617979590000|2021-04-09 14:46:30|1629.8|1629.6|1629.2|1628.8|1629.8|1629.6|1628.8|1628.6|3013
1617979600000|2021-04-09 14:46:40|1629|1629|1628.8|1628.6|1629.2|1629|1628.8|1628.4|16118
1617979610000|2021-04-09 14:46:50|1629|1628.8|1629|1628.6|1629.2|1629|1629|1628.6|2389
1617979620000|2021-04-09 14:47:00|1628.8|1628.8|1628.4|1628.2|1628.8|1628.8|1628.4|1628.2|351
1617979630000|2021-04-09 14:47:10|1628.6|1628.4|1628.2|1628|1628.6|1628.4|1628|1627.8|2552
1617979640000|2021-04-09 14:47:20|1628|1627.8|1628.4|1628|1628.4|1628.2|1628|1627.8|872
1617979650000|2021-04-09 14:47:30|1628.2|1628.2|1628.6|1628.2|1628.8|1628.6|1628.2|1628|3584
1617979660000|2021-04-09 14:47:40|1628.8|1628.4|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|60
1617979670000|2021-04-09 14:47:50|1628.6|1628.2|1628.4|1628|1628.6|1628.4|1628.2|1628|215
1617979680000|2021-04-09 14:48:00|1628.2|1627.8|1628.2|1628|1628.4|1628.2|1628|1627.8|5180
1617979690000|2021-04-09 14:48:10|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|969
1617979700000|2021-04-09 14:48:20|1628|1627.8|1628|1627.8|1628.2|1628|1627.8|1627.6|5161
1617979710000|2021-04-09 14:48:30|1628.2|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|316
1617979720000|2021-04-09 14:48:40|1628|1628|1628|1627.6|1628.2|1628|1627.8|1627.6|516
1617979730000|2021-04-09 14:48:50|1627.8|1627.8|1628|1627.6|1628|1627.8|1627.6|1627.4|3682
1617979740000|2021-04-09 14:49:00|1627.8|1627.4|1628.2|1627.8|1628.2|1628|1627.6|1627.4|885
1617979750000|2021-04-09 14:49:10|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.2|1627.8|1903
1617979760000|2021-04-09 14:49:20|1628.4|1628.4|1629|1628.6|1629|1628.8|1628.4|1628.4|1527
1617979770000|2021-04-09 14:49:30|1629.4|1628.8|1629.4|1629|1629.6|1629.4|1629|1628.8|3813
1617979780000|2021-04-09 14:49:40|1629.2|1628.8|1629|1628.8|1629.2|1629|1628.8|1628.6|3560
1617979790000|2021-04-09 14:49:50|1629.2|1629|1629.8|1629.4|1629.8|1629.4|1629|1629|128
1617979800000|2021-04-09 14:50:00|1629.6|1629.2|1629.8|1629.4|1629.8|1629.6|1629.4|1629.2|1012
1617979810000|2021-04-09 14:50:10|1630|1629.6|1630|1629.6|1630|1629.8|1629.8|1629.6|845
1617979820000|2021-04-09 14:50:20|1630.2|1629.8|1630|1629.8|1630.4|1630.2|1630|1629.8|2809
1617979830000|2021-04-09 14:50:30|1630.2|1630|1630.2|1630|1630.2|1630|1630|1629.8|1799
1617979840000|2021-04-09 14:50:40|1630|1629.8|1630|1629.8|1630.2|1630|1629.8|1629.4|2721
1617979850000|2021-04-09 14:50:50|1630.2|1629.6|1630.4|1630.2|1630.4|1630.2|1630|1629.6|2814
1617979860000|2021-04-09 14:51:00|1630.2|1630|1630.6|1630.4|1630.6|1630.4|1630.2|1630|2100
1617979870000|2021-04-09 14:51:10|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.6|1630.4|2758
1617979880000|2021-04-09 14:51:20|1630.8|1630.4|1631|1630.6|1631|1630.8|1630.6|1630.4|515
1617979890000|2021-04-09 14:51:30|1631.2|1630.8|1631.4|1631.2|1631.4|1631.2|1630.8|1630.6|7966
1617979900000|2021-04-09 14:51:40|1631.2|1631|1632.2|1632|1632.2|1632|1631.2|1631|5082
1617979910000|2021-04-09 14:51:50|1632|1631.8|1632.2|1631.8|1632.2|1632|1631.8|1631.6|1586
1617979920000|2021-04-09 14:52:00|1632|1632|1631.6|1631.2|1632.2|1632|1631.2|1631|5374
1617979930000|2021-04-09 14:52:10|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.4|1631|0
1617979940000|2021-04-09 14:52:20|1631.4|1631.4|1631.4|1631|1631.4|1631.4|1631.2|1631|2002
1617979950000|2021-04-09 14:52:30|1631.6|1631.2|1631.8|1631.6|1631.8|1631.6|1631.4|1631.2|5035
1617979960000|2021-04-09 14:52:40|1632|1631.8|1631.8|1631.4|1632.2|1632|1631.8|1631.4|3238
1617979970000|2021-04-09 14:52:50|1631.6|1631.6|1631.6|1631.2|1631.8|1631.6|1631.4|1631.2|350
1617979980000|2021-04-09 14:53:00|1631.4|1631|1631.4|1631|1631.4|1631.2|1631|1630.8|1725
1617979990000|2021-04-09 14:53:10|1631.2|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1631|410
1617980000000|2021-04-09 14:53:20|1631|1630.8|1631.2|1630.8|1631.2|1630.8|1630.8|1630.4|1537
1617980010000|2021-04-09 14:53:30|1631|1630.6|1631.2|1631|1631.2|1631|1630.8|1630.6|350
1617980020000|2021-04-09 14:53:40|1631.4|1630.8|1631.2|1631|1631.4|1631|1631|1630.8|0
1617980030000|2021-04-09 14:53:50|1631.4|1630.8|1631.2|1631|1631.4|1631.2|1631.2|1630.8|4167
1617980040000|2021-04-09 14:54:00|1631|1630.8|1631|1630.8|1631.2|1631|1631|1630.8|744
1617980050000|2021-04-09 14:54:10|1630.8|1630.6|1631|1630.6|1631|1630.8|1630.8|1630.6|164
1617980060000|2021-04-09 14:54:20|1630.8|1630.8|1631.2|1631|1631.2|1631|1630.8|1630.8|1217
1617980070000|2021-04-09 14:54:30|1631|1630.8|1630.8|1630.6|1631|1630.8|1630.8|1630.6|364
1617980080000|2021-04-09 14:54:40|1630.6|1630.4|1630.4|1630|1630.6|1630.4|1630.4|1630|486
1617980090000|2021-04-09 14:54:50|1630.2|1630.2|1630.6|1630.2|1630.6|1630.4|1630.2|1630|2171
1617980100000|2021-04-09 14:55:00|1630.8|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|986
1617980110000|2021-04-09 14:55:10|1631|1630.4|1630.6|1630.2|1631|1630.6|1630.4|1630.2|789
1617980120000|2021-04-09 14:55:20|1630.4|1630.4|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|0
1617980130000|2021-04-09 14:55:30|1630.6|1630.2|1630.2|1630|1630.6|1630.2|1630.2|1630|1120
1617980140000|2021-04-09 14:55:40|1630.4|1630.2|1630.4|1630|1630.6|1630.4|1630.4|1630|350
1617980150000|2021-04-09 14:55:50||1630.2||1630.2||1630.2||1630|0
1617980160000|2021-04-09 14:56:00|1630.6|1630|1630.6|1630.2|1630.6|1630.4|1630.4|1630|1015
1617980170000|2021-04-09 14:56:10|1630.4|1630|1630.2|1630|1630.6|1630.2|1630.2|1630|0
1617980180000|2021-04-09 14:56:20|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|215
1617980190000|2021-04-09 14:56:30|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|1310
1617980200000|2021-04-09 14:56:40|1630.6|1630.6|1630.6|1630.2|1630.8|1630.6|1630.6|1630.2|215
1617980210000|2021-04-09 14:56:50|1630.4|1630|1630.4|1630|1630.4|1630.2|1630.2|1630|1500
1617980220000|2021-04-09 14:57:00|1630.2|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1629.8|24191
1617980230000|2021-04-09 14:57:10|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|1648
1617980240000|2021-04-09 14:57:20|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.2|1630|1224
1617980250000|2021-04-09 14:57:30||1630.2||1630||1630.2||1630|405
1617980260000|2021-04-09 14:57:40|1630.2|1630.2|1630.4|1630.2|1630.4|1630.2|1630.2|1630|1028
1617980270000|2021-04-09 14:57:50|1630.2|1630|1630.2|1630|1630.2|1630|1630|1629.6|9739
1617980280000|2021-04-09 14:58:00|1630.4|1629.8|1630.2|1629.8|1630.4|1630|1629.8|1629.6|9883
1617980290000|2021-04-09 14:58:10|1630|1630|1630.2|1630|1630.2|1630|1630|1629.8|13760
1617980300000|2021-04-09 14:58:20|1630.4|1629.8|1630.8|1630.4|1630.8|1630.6|1630.2|1629.8|12293
1617980310000|2021-04-09 14:58:30|1630.6|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.2|533
1617980320000|2021-04-09 14:58:40|1631|1630.6|1630.6|1630.2|1631|1630.6|1630.4|1630.2|784
1617980330000|2021-04-09 14:58:50|1630.4|1630.4|1630.8|1630.4|1630.8|1630.6|1630.4|1630.4|415
1617980340000|2021-04-09 14:59:00|1630.6|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|1981
1617980350000|2021-04-09 14:59:10|1630.6|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|757
1617980360000|2021-04-09 14:59:20|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|3327
1617980370000|2021-04-09 14:59:30|1631|1630.8|1631|1630.6|1631|1630.8|1630.8|1630.6|135
1617980380000|2021-04-09 14:59:40|1630.8|1630.4|1630.2|1629.8|1631.2|1630.8|1630|1629.8|42319
1617980390000|2021-04-09 14:59:50|1630.4|1630|1629.6|1629.2|1630.4|1630.2|1629.4|1629.2|9092
1617980400000|2021-04-09 15:00:00|1629.4|1629.4|1630|1629.6|1630|1629.8|1629.4|1629.2|716
1617980410000|2021-04-09 15:00:10|1630.2|1629.8|1630.4|1630|1630.6|1630.4|1630.2|1629.8|4409
1617980420000|2021-04-09 15:00:20|1630.2|1629.8|1630.6|1630.2|1630.6|1630.2|1630.2|1629.8|4398
1617980430000|2021-04-09 15:00:30|1631|1630.4|1630.8|1630.6|1631|1630.8|1630.8|1630.4|3394
1617980440000|2021-04-09 15:00:40|1630.6|1630.4|1630.8|1630.6|1631|1630.6|1630.6|1630.4|812
1617980450000|2021-04-09 15:00:50|1631|1630.4|1631|1630.8|1631|1630.8|1630.8|1630.4|0
1617980460000|2021-04-09 15:01:00|1631.2|1631|1630.8|1630.6|1631.2|1631|1630.8|1630.4|2456
1617980470000|2021-04-09 15:01:10||1630.4||1630.4||1630.4||1630.4|0
1617980480000|2021-04-09 15:01:20|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.2|1630|510
1617980490000|2021-04-09 15:01:30|1630.6|1630.2|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|382
1617980500000|2021-04-09 15:01:40|1630.4|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|2309
1617980510000|2021-04-09 15:01:50|1630.4|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|230
1617980520000|2021-04-09 15:02:00|1630.4|1630.4|1630.6|1630.2|1630.6|1630.4|1630.2|1630|3690
1617980530000|2021-04-09 15:02:10|1630.4|1630|1630.8|1630.6|1630.8|1630.6|1630.4|1630|4016
1617980540000|2021-04-09 15:02:20|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|1127
1617980550000|2021-04-09 15:02:30|1631|1630.8|1631.4|1631.2|1631.6|1631.2|1631|1630.8|11917
1617980560000|2021-04-09 15:02:40|1631.6|1631|1631.4|1631|1631.6|1631|1631.2|1631|2434
1617980570000|2021-04-09 15:02:50|1631.6|1631.2|1631.2|1631|1631.6|1631.4|1631.2|1631|4718
1617980580000|2021-04-09 15:03:00|1631|1630.8|1631.4|1631.2|1631.4|1631.2|1631|1630.8|3126
1617980590000|2021-04-09 15:03:10|1631.6|1631.4|1631.4|1631|1631.6|1631.4|1631.4|1631|15
1617980600000|2021-04-09 15:03:20|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.6|1631|203
1617980610000|2021-04-09 15:03:30|1631.8|1631.4|1632|1631.8|1632|1631.8|1631.8|1631.2|215
1617980620000|2021-04-09 15:03:40|1631.8|1631.6|1632.4|1632.2|1632.6|1632.2|1631.8|1631.6|2098
1617980630000|2021-04-09 15:03:50|1632.6|1632.4|1632.6|1632.2|1632.8|1632.6|1632.6|1632.2|185
1617980640000|2021-04-09 15:04:00|1632.4|1632|1632.2|1632|1632.4|1632.2|1632.2|1631.8|1118
1617980650000|2021-04-09 15:04:10||1631.8||1631.8||1632||1631.8|0
1617980660000|2021-04-09 15:04:20|1632.4|1632.2|1632.2|1631.8|1632.4|1632.2|1631.6|1631.4|10193
1617980670000|2021-04-09 15:04:30|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631.4|1688
1617980680000|2021-04-09 15:04:40|1632|1631.6|1631.8|1631.4|1632|1631.8|1631.6|1631.4|2940
1617980690000|2021-04-09 15:04:50|1632|1631.6|1632.2|1631.8|1632.2|1632|1631.6|1631.4|3450
1617980700000|2021-04-09 15:05:00|1632.4|1632|1632.6|1632.2|1632.6|1632.4|1632|1631.8|3881
1617980710000|2021-04-09 15:05:10|1632.8|1632.4|1632.4|1632|1633|1632.8|1632.2|1632|7154
1617980720000|2021-04-09 15:05:20|1632.2|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.8|5898
1617980730000|2021-04-09 15:05:30|1632.6|1632.2|1632.4|1632.2|1632.6|1632.4|1632.4|1632|350
1617980740000|2021-04-09 15:05:40|1632.2|1632|1632.6|1632.2|1632.6|1632.2|1632.2|1632|758
1617980750000|2021-04-09 15:05:50|1632.4||1632.4||1632.4||1632.4||0
1617980760000|2021-04-09 15:06:00|1632.2|1632|1632.6|1632.4|1632.6|1632.4|1632.2|1632|7028
1617980770000|2021-04-09 15:06:10|1632.8|1632.6|1632.6|1632.4|1633|1632.8|1632.6|1632.4|3123
1617980780000|2021-04-09 15:06:20|1632.4|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|675
1617980790000|2021-04-09 15:06:30|||||||||4
1617980800000|2021-04-09 15:06:40|1632.8|1632.6|1632.6|1632.2|1632.8|1632.6|1632.4|1632.2|1516
1617980810000|2021-04-09 15:06:50|1632.4|1632|1632.4|1632|1632.8|1632.4|1632.2|1632|4072
1617980820000|2021-04-09 15:07:00|1632.2|1632.2|1632|1631.6|1632.6|1632.2|1631.8|1631.6|716
1617980830000|2021-04-09 15:07:10|1631.8|1631.8|1632|1631.8|1632|1631.8|1631.8|1631.8|29
1617980840000|2021-04-09 15:07:20|1631.8|1631.6|1631.8|1631.6|1632|1631.8|1631.8|1631.6|713
1617980850000|2021-04-09 15:07:30|1632|1631.8|1632|1631.8|1632.2|1631.8|1632|1631.8|595
1617980860000|2021-04-09 15:07:40|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.6|855
1617980870000|2021-04-09 15:07:50|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.4|1631.2|1567
1617980880000|2021-04-09 15:08:00|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|3891
1617980890000|2021-04-09 15:08:10|1631.8|1631.6|1631.8|1631.4|1632|1631.6|1631.8|1631.4|4352
1617980900000|2021-04-09 15:08:20|1631.6|1631.6|1631.6|1631.2|1631.6|1631.6|1631.4|1631.2|1237
1617980910000|2021-04-09 15:08:30|1631.8|1631.4|1631.4|1631|1632.2|1631.8|1631.2|1631|12389
1617980920000|2021-04-09 15:08:40|1631.2|1630.8|1631.2|1630.8|1631.4|1631.2|1631|1630.6|24062
1617980930000|2021-04-09 15:08:50|1631|1630.6|1631.2|1631|1631.4|1631.2|1631|1630.6|1575
1617980940000|2021-04-09 15:09:00|||||||||126
1617980950000|2021-04-09 15:09:10|||||||||721
1617980960000|2021-04-09 15:09:20|||||||||1
1617980970000|2021-04-09 15:09:30|1631.4|1631.2|1630.8|1630.6|1631.4|1631.2|1630.8|1630.6|5582
1617980980000|2021-04-09 15:09:40|1631|1630.8|1630.6|1630.4|1631|1630.8|1630.6|1630.4|1949
1617980990000|2021-04-09 15:09:50|1630.4|1630.2|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|127
1617981000000|2021-04-09 15:10:00|1630.8|1630.6|1631.2|1630.8|1631.2|1631|1630.8|1630.6|14931
1617981010000|2021-04-09 15:10:10|1631.4|1631|1631.4|1631.2|1631.6|1631.4|1631.2|1631|688
1617981020000|2021-04-09 15:10:20|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|0
1617981030000|2021-04-09 15:10:30|1631.4|1631.2|1631.6|1631.2|1631.6|1631.4|1631.2|1631|3050
1617981040000|2021-04-09 15:10:40|1631.8|1631.4|1632.2|1632|1632.4|1632|1631.6|1631.4|4583
1617981050000|2021-04-09 15:10:50|1632|1631.8|1632|1631.8|1632.2|1632|1632|1631.8|106
1617981060000|2021-04-09 15:11:00|1632.4|1632|1632.2|1631.8|1632.4|1632.2|1632|1631.8|7013
1617981070000|2021-04-09 15:11:10|1632|1632|1632.2|1632|1632.2|1632|1632|1631.8|153
1617981080000|2021-04-09 15:11:20|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|34
1617981090000|2021-04-09 15:11:30|1632.6|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|850
1617981100000|2021-04-09 15:11:40|1633.2|1633|1633|1632.8|1633.2|1633|1632.8|1632.6|24605
1617981110000|2021-04-09 15:11:50|1632.8|1632.6|1633|1632.6|1633.2|1633|1632.6|1632.4|1396
1617981120000|2021-04-09 15:12:00|1632.8|1632.8|1632.8|1632.6|1633.2|1633|1632.8|1632.6|2978
1617981130000|2021-04-09 15:12:10|1633|1632.8|1632.6|1632.4|1633|1632.8|1632.2|1632|3499
1617981140000|2021-04-09 15:12:20|1632.8|1632.6|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|0
1617981150000|2021-04-09 15:12:30|1632.6|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|1727
1617981160000|2021-04-09 15:12:40|1632.8|1632.2|1633|1632.8|1633.2|1633|1632.8|1632.2|7167
1617981170000|2021-04-09 15:12:50|1633.2|1633|1633.6|1633.2|1633.6|1633.4|1633|1632.8|350
1617981180000|2021-04-09 15:13:00|1633.8|1633.4|1633.6|1633.2|1633.8|1633.4|1633.4|1633.2|1886
1617981190000|2021-04-09 15:13:10|1633.8|1633.4|1634.2|1633.8|1634.2|1633.8|1633.8|1633.4|2006
1617981200000|2021-04-09 15:13:20|1634|1633.6|1633.8|1633.6|1634.2|1633.8|1633.6|1633.4|2027
1617981210000|2021-04-09 15:13:30|1634|1633.8|1634|1633.8|1634.2|1634|1634|1633.8|92
1617981220000|2021-04-09 15:13:40|1633.8|1633.6|1633.8|1633.6|1634|1633.8|1633.8|1633.6|0
1617981230000|2021-04-09 15:13:50|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.4|1633.2|2400
1617981240000|2021-04-09 15:14:00|1633.6|1633.4|1633.6|1633.2|1633.8|1633.4|1633.4|1633.2|5657
1617981250000|2021-04-09 15:14:10||1633.4||1633.2||1633.4||1633.2|0
1617981260000|2021-04-09 15:14:20|1633.4|1633|1633.6|1633.2|1633.6|1633.4|1633.2|1633|3393
1617981270000|2021-04-09 15:14:30|1633.4|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1633|572
1617981280000|2021-04-09 15:14:40|1633.6|1633|1633.4|1633|1633.6|1633.2|1633.4|1633|1000
1617981290000|2021-04-09 15:14:50|1633.6|1633.2|1633.6|1633.4|1633.6|1633.4|1633.6|1633|2219
1617981300000|2021-04-09 15:15:00|1633.8|1633.6|1634|1633.4|1634.2|1633.8|1633.8|1633.4|3086
1617981310000|2021-04-09 15:15:10|1633.8||1633.8||1633.8||1633.8||181
1617981320000|2021-04-09 15:15:20|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|0
1617981330000|2021-04-09 15:15:30|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.2|0
1617981340000|2021-04-09 15:15:40|1634.2|1633.6|1634|1633.4|1634.2|1633.6|1634|1633.4|162
1617981350000|2021-04-09 15:15:50|1633.8||1634||1634||1633.8||106
1617981360000|2021-04-09 15:16:00|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1634|1633.4|191
1617981370000|2021-04-09 15:16:10|1634.2||1634.2||1634.2||1634.2||362
1617981380000|2021-04-09 15:16:20|1633.8|1633.2|1633.8|1633.2|1633.8|1633.2|1633.6|1633.2|589
1617981390000|2021-04-09 15:16:30|1634|1633.6|1634.8|1634.2|1634.8|1634.2|1634|1633.6|584
1617981400000|2021-04-09 15:16:40|1634.6||1634.6||1634.8||1634.6||0
1617981410000|2021-04-09 15:16:50|1634.8|1634|1634.8|1634.4|1634.8|1634.4|1634.8|1634|562
1617981420000|2021-04-09 15:17:00|1635||1634.8||1635||1634.8||430
1617981440000|2021-04-09 15:17:20|1634.6|1634.2|1634.4|1634|1634.6|1634.4|1634.4|1634|41
1617981450000|2021-04-09 15:17:30|1634.2|1633.8|1634.4|1633.8|1634.4|1633.8|1634.2|1633.8|847
1617981460000|2021-04-09 15:17:40|1634.2||1634.2||1634.2||1634.2||0
1617981470000|2021-04-09 15:17:50|1634|1633.6|1634|1633.4|1634|1633.6|1633.6|1633.2|995
1617981480000|2021-04-09 15:18:00||1633.6||1633.4||1633.6||1633.4|0
1617981490000|2021-04-09 15:18:10|1634.4|1633.6|1634.2|1633.6|1634.4|1633.8|1634.2|1633.6|155
1617981500000|2021-04-09 15:18:20|1634||1634||1634.2||1634||8
1617981520000|2021-04-09 15:18:40|1633.8|1633.4|1634|1633.6|1634.2|1633.6|1633.8|1633.4|427
1617981530000|2021-04-09 15:18:50|1633.8|1633.4|1634|1633.4|1634|1633.4|1633.8|1633.2|228
1617981540000|2021-04-09 15:19:00|1634.2|1633.8|1634|1633.4|1634.2|1633.8|1634|1633.4|1995
1617981550000|2021-04-09 15:19:10|1634.2|1633.6|1634.2|1633.8|1634.2|1633.8|1634.2|1633.6|444
1617981560000|2021-04-09 15:19:20|1634.4|1633.6|1634.2|1633.6|1634.4|1633.6|1634.2|1633.6|254
1617981570000|2021-04-09 15:19:30|1634.4|1633.8|1634.4|1634|1634.4|1634|1634.4|1633.8|279
1617981580000|2021-04-09 15:19:40||1633.8||1634||1634||1633.8|0
1617981590000|2021-04-09 15:19:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.6|578
1617981600000|2021-04-09 15:20:00|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1634|350
1617981610000|2021-04-09 15:20:10|1634.2|1633.6|1634.2|1633.6|1634.2|1633.6|1634|1633.4|645
1617981620000|2021-04-09 15:20:20|1634|1634|1634.4|1634|1634.4|1634|1634|1633.8|519
1617981630000|2021-04-09 15:20:30|1634.6|1634.2|1635|1634.4|1635|1634.4|1634.6|1634.2|1027
1617981640000|2021-04-09 15:20:40|1634.8||1634.8||1635||1634.8||506
1617981650000|2021-04-09 15:20:50|1635||1634.8||1635||1634.8||411
1617981660000|2021-04-09 15:21:00|1635|1634.6|1635|1634.4|1635.2|1634.6|1635|1634.4|472
1617981670000|2021-04-09 15:21:10|1634.8||1634.8||1634.8||1634.8||57
1617981680000|2021-04-09 15:21:20|1634.6|1634|1634.4|1633.8|1634.6|1634|1634.4|1633.8|591
1617981690000|2021-04-09 15:21:30|1634.2|1633.2|1633.8|1633.4|1634.2|1633.6|1633.8|1633.2|644
1617981700000|2021-04-09 15:21:40|1634.2|1633.6|1634.2|1633.6|1634.2|1633.6|1634.2|1633.6|438
1617981710000|2021-04-09 15:21:50|1634|1633.4|1634|1633.4|1634.2|1633.4|1634|1633.4|612
1617981720000|2021-04-09 15:22:00|1633.8|1633.6|1633.4|1633|1633.8|1633.6|1633.4|1633|202
1617981730000|2021-04-09 15:22:10|1633.6|1633.2|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|370
1617981740000|2021-04-09 15:22:20|1634|1633.6|1634|1633.6|1634|1633.6|1634|1633.4|1109
1617981750000|2021-04-09 15:22:30|1634.2|1633.4|1634.2|1633.8|1634.2|1633.8|1634.2|1633.4|0
1617981760000|2021-04-09 15:22:40|1634|1633.6|1634.2|1633.6|1634.2|1633.6|1634|1633.6|105
1617981770000|2021-04-09 15:22:50|1634|1633.4|1634|1633.4|1634|1633.6|1633.8|1633.4|650
1617981780000|2021-04-09 15:23:00|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|380
1617981790000|2021-04-09 15:23:10|1633.6|1633.2|1633.4|1632.8|1633.6|1633.2|1633.4|1632.8|40
1617981800000|2021-04-09 15:23:20|1633.2|1633|1633.2|1632.8|1633.2|1633|1633|1632.6|377
1617981810000|2021-04-09 15:23:30|1633.4||1633.2||1633.4||1633.2||357
1617981820000|2021-04-09 15:23:40|1633|1632.6|1633|1632.4|1633|1632.6|1632.8|1632.2|927
1617981830000|2021-04-09 15:23:50|1632.8|1632.6|1632.6|1632.2|1632.8|1632.6|1632.6|1632.2|867
1617981850000|2021-04-09 15:24:10|1632.4|1632|1632.6|1632.2|1632.6|1632.2|1632.4|1632|0
1617981860000|2021-04-09 15:24:20|1632.8|1632.4|1632.8|1632.4|1633|1632.4|1632.8|1632.4|60
1617981870000|2021-04-09 15:24:30|1633||1632.8||1633||1632.8||216
1617981880000|2021-04-09 15:24:40|1632.6|1632.2|1632.8|1632.2|1632.8|1632.2|1632.6|1632.2|190
1617981890000|2021-04-09 15:24:50|1632.6|1632.4|1632.6|1632.2|1632.6|1632.4|1632.6|1632.2|0
1617981900000|2021-04-09 15:25:00|1633|1632.4|1633|1632.6|1633|1632.6|1633|1632.4|593
1617981910000|2021-04-09 15:25:10|1633.2|1632.4|1633|1632.6|1633.2|1632.8|1633|1632.4|464
1617981920000|2021-04-09 15:25:20|1633.4|1632.8|1633.2|1632.6|1633.4|1632.8|1633.2|1632.6|0
1617981930000|2021-04-09 15:25:30|1633||1633||1633.2||1633||1103
1617981940000|2021-04-09 15:25:40|1632.8|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.2|120
1617981950000|2021-04-09 15:25:50|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.6|1632|212
1617981960000|2021-04-09 15:26:00|1632.4|1632|1632.2|1631.6|1632.6|1632|1632.2|1631.6|305
1617981970000|2021-04-09 15:26:10|1632|1631.2|1631.8|1631.4|1632|1631.4|1631.8|1631.2|522
1617981980000|2021-04-09 15:26:20|1632.2|1631.8|1631.8|1631.4|1632.2|1631.8|1631.8|1631.4|137
1617981990000|2021-04-09 15:26:30|1632|1631.6|1631.6|1631.2|1632|1631.6|1631.6|1631.2|350
1617982000000|2021-04-09 15:26:40|1631.4|1631|1631.6|1631|1631.6|1631|1631.4|1630.8|841
1617982010000|2021-04-09 15:26:50|1632|1631.4|1631.8|1631.4|1632|1631.4|1631.8|1631.4|1178
1617982020000|2021-04-09 15:27:00|1632|1631.8|1632|1631.6|1632.2|1631.8|1632|1631.6|1022
1617982030000|2021-04-09 15:27:10|1632.2|1631.8|1632.2|1631.6|1632.2|1631.8|1632.2|1631.6|0
1617982040000|2021-04-09 15:27:20|1632.4|1631.8|1632.4|1631.8|1632.4|1631.8|1632.4|1631.6|314
1617982050000|2021-04-09 15:27:30|1632.2|1631.6|1632|1631.6|1632.2|1631.6|1632|1631.6|84
1617982060000|2021-04-09 15:27:40|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|40
1617982070000|2021-04-09 15:27:50|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|5758
1617982080000|2021-04-09 15:28:00|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|1632.2|1631.8|319
1617982090000|2021-04-09 15:28:10|1632.4|1632|1632.2|1631.8|1632.4|1632|1632.2|1631.8|124
1617982100000|2021-04-09 15:28:20|||||||||21
1617982110000|2021-04-09 15:28:30|1632|1631.6|1632.4|1631.8|1632.4|1631.8|1632|1631.6|305
1617982120000|2021-04-09 15:28:40|1632.2|1632|1632.6|1632|1632.6|1632.2|1632.2|1632|2189
1617982130000|2021-04-09 15:28:50|1632.4|1631.8|1632.4|1631.8|1632.4|1632|1632.4|1631.8|549
1617982140000|2021-04-09 15:29:00|1632.2|1632|1632.6|1631.8|1632.6|1632|1632.2|1631.8|157
1617982150000|2021-04-09 15:29:10|1633|1632.6|1633.2|1632.6|1633.2|1632.6|1633|1632.4|2492
1617982160000|2021-04-09 15:29:20|1633|1632.2|1632|1631.4|1633|1632.2|1632|1631.4|1534
1617982170000|2021-04-09 15:29:30|1631.8|1631.6|1632|1631.4|1632|1631.6|1631.8|1631.4|195
1617982180000|2021-04-09 15:29:40|1631.8|1631|1631.8|1631|1631.8|1631|1631.6|1631|350
1617982190000|2021-04-09 15:29:50|1632.2|1631.2|1632|1631.4|1632.2|1631.4|1632|1631.2|132
1618210800000|2021-04-12 07:00:00|1630|1629.4|1630.8|1630|1631|1630.8|1629.8|1628.4|34683
1618210810000|2021-04-12 07:00:10|1631|1630.2|1631|1630.2|1631|1630.2|1631|1630.2|300
1618210820000|2021-04-12 07:00:20|1630.8|1630|1630|1629.4|1630.8|1630|1629.4|1628.2|6461
1618210830000|2021-04-12 07:00:30|1629.8|1628.6|1630.6|1629|1630.6|1629|1628.8|1628|4361
1618210840000|2021-04-12 07:00:40|1630.8|1629.2|1631.6|1630.6|1632|1631.6|1630.8|1629.2|2439
1618210850000|2021-04-12 07:00:50|1631.8|1630.8|1631.6|1631|1632|1631.6|1631.6|1630.6|904
1618210860000|2021-04-12 07:01:00|1631.8|1630.6|1631|1630.4|1632|1631.2|1631|1630.4|12464
1618210870000|2021-04-12 07:01:10|1630.8|1630|1630.4|1630|1630.8|1630|1630.2|1629|400
1618210880000|2021-04-12 07:01:20|1630.2|1629.4|1631|1630.2|1631|1630.2|1630.2|1628.6|3682
1618210890000|2021-04-12 07:01:30|1631.2|1630.4|1631|1630|1631.4|1630.4|1631|1630|1071
1618210900000|2021-04-12 07:01:40|1631.2|1630.2|1630.4|1629.6|1631.2|1630.4|1630.4|1629.4|2540
1618210910000|2021-04-12 07:01:50|1630.2|1629.4|1629.2|1628.4|1630.2|1629.4|1628.8|1628|0
1618210920000|2021-04-12 07:02:00|1629|1628.2|1629.6|1628.8|1629.6|1628.8|1628|1627.2|18009
1618210930000|2021-04-12 07:02:10|1629.8|1628.6|1628|1627.2|1629.8|1628.6|1628|1627.2|3615
1618210940000|2021-04-12 07:02:20|1628.2|1627|1627.8|1627|1628.2|1627|1627.8|1627|0
1618210950000|2021-04-12 07:02:30|1627.6||1627.4||1627.6||1627.4||0
1618210960000|2021-04-12 07:02:40|1627.6|1626.4|1627|1626.2|1627.6|1626.4|1626.8|1626.2|50
1618210970000|2021-04-12 07:02:50|1627.2|1626.4|1628.6|1627.6|1628.8|1628|1627.2|1626.4|6276
1618210980000|2021-04-12 07:03:00|1628.4|1627.4|1628.2|1627.2|1628.4|1627.6|1626.6|1626.4|7169
1618210990000|2021-04-12 07:03:10|1628|1627|1627.2|1626.4|1628|1627|1627.2|1626.4|3150
1618211000000|2021-04-12 07:03:20|1627|1626.2|1626.8|1626.2|1627.2|1626.4|1626.8|1626.2|350
1618211010000|2021-04-12 07:03:30|1626.6|1626|1626|1625.2|1626.6|1626|1625.6|1625|8333
1618211020000|2021-04-12 07:03:40|1625.2|1625|1625.2|1624.6|1626|1625.6|1625|1624.6|15280
1618211030000|2021-04-12 07:03:50|1625.4|1624.8|1626.6|1626|1626.8|1626|1625.4|1624.8|5353
1618211040000|2021-04-12 07:04:00|1626.4|1625.8|1628|1627|1628|1627.2|1626.4|1625.8|9057
1618211050000|2021-04-12 07:04:10|1627.8|1627.2|1627.6|1626.8|1627.8|1627.4|1627.6|1626.8|308
1618211060000|2021-04-12 07:04:20|1627.4|1626.6|1626.8|1625.8|1627.4|1626.6|1626.8|1625.8|100
1618211070000|2021-04-12 07:04:30|1627|1626|1627.6|1626.6|1628|1627|1627|1626|0
1618211080000|2021-04-12 07:04:40|1627.4|1627.2|1627.4|1626.8|1627.4|1627.2|1627.2|1626.4|2970
1618211090000|2021-04-12 07:04:50|1627.2|1626.6|1628|1627.2|1628|1627.2|1627|1626.2|2
1618211100000|2021-04-12 07:05:00|1627.8|1627|1627.6|1626.4|1627.8|1627.4|1626.8|1625.8|14257
1618211110000|2021-04-12 07:05:10|1627|1626.6|1627|1626|1627|1626.6|1626.8|1626|420
1618211120000|2021-04-12 07:05:20|1626.8|1626.2|1626.4|1625.4|1627|1626.4|1626.2|1625.2|350
1618211130000|2021-04-12 07:05:30||1625.2||1625.4||1625.4||1625.2|0
1618211140000|2021-04-12 07:05:40|1626|1625.2|1625.4|1625|1626|1625.2|1625.4|1624.6|3292
1618211150000|2021-04-12 07:05:50|1625.6|1625.2|1625|1624.4|1625.8|1625.2|1625|1624.2|7961
1618211160000|2021-04-12 07:06:00|1625.2|1624.2|1626|1625.4|1626|1625.4|1624.4|1624|4735
1618211170000|2021-04-12 07:06:10|1625.8|1625|1627|1626.6|1627|1626.6|1625.6|1624.8|16153
1618211180000|2021-04-12 07:06:20|1627.4|1626.8|1627.8|1627|1628|1627.6|1627.4|1626.8|1810
1618211190000|2021-04-12 07:06:30|1627.6|1626.8|1628|1627.4|1628|1627.4|1626.6|1625.8|8212
1618211200000|2021-04-12 07:06:40|1627.8|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.4|0
1618211210000|2021-04-12 07:06:50|1628.4|1627.8|1629.4|1628.6|1629.6|1628.8|1628|1627.6|9677
1618211220000|2021-04-12 07:07:00|1629.2|1628.4|1628.2|1627.4|1629.2|1628.4|1628.2|1627.2|1632
1618211230000|2021-04-12 07:07:10|1628.4|1627.2|1627.8|1627|1628.6|1628|1627.8|1627|3117
1618211240000|2021-04-12 07:07:20|1628|1627.2|1628.6|1627.6|1628.6|1627.6|1628|1627.2|0
1618211250000|2021-04-12 07:07:30|1628|1627.4|1627.8|1627.4|1628|1627.4|1627.8|1627.2|0
1618211260000|2021-04-12 07:07:40|1628|1627|1627.8|1627|1628|1627.2|1627.4|1626.8|12257
1618211270000|2021-04-12 07:07:50|1628|1627.2|1629|1628.4|1629|1628.4|1628|1627.2|1900
1618211280000|2021-04-12 07:08:00|1628.8|1628.2|1628.2|1627.2|1628.8|1628.2|1628|1627.2|933
1618211290000|2021-04-12 07:08:10|1628|1627|1628.4|1627.8|1628.4|1627.8|1627.6|1627|3942
1618211300000|2021-04-12 07:08:20|1628.6|1628|1629.4|1628.6|1629.4|1628.6|1628.6|1627.8|1034
1618211310000|2021-04-12 07:08:30|1629.6|1628.8|1631|1630.4|1631.2|1630.4|1629.6|1628.8|3853
1618211320000|2021-04-12 07:08:40|1630.8|1630.2|1631|1630.2|1631|1630.2|1630.6|1630|0
1618211330000|2021-04-12 07:08:50|1631.2|1630.4|1631.8|1630.8|1631.8|1631|1631.2|1630.4|0
1618211340000|2021-04-12 07:09:00|1631.6|1631|1631|1630.6|1631.8|1631.2|1631|1630.6|406
1618211360000|2021-04-12 07:09:20|1631.4|1630.8|1633|1632.2|1633|1632.2|1631.4|1630.8|3786
1618211370000|2021-04-12 07:09:30|1632.8|1632.4|1632.8|1632.4|1633|1632.4|1632.6|1632|3071
1618211380000|2021-04-12 07:09:40|1632.6|1632|1633|1632.4|1633|1632.4|1632.6|1631.8|4322
1618211390000|2021-04-12 07:09:50|1632.8|1632.2|1632.8|1632.4|1632.8|1632.4|1632|1631.6|3021
1618211400000|2021-04-12 07:10:00|1632.6|1632.2|1632.8|1632.4|1632.8|1632.4|1632|1631.6|6468
1618211410000|2021-04-12 07:10:10|1632.6|1632.2|1633.4|1632.8|1633.8|1633.2|1632.6|1632|6077
1618211420000|2021-04-12 07:10:20|1633.6|1633|1634.2|1633.4|1634.6|1633.8|1633|1632.8|29417
1618211430000|2021-04-12 07:10:30|1634|1633.2|1634|1633|1634|1633.2|1633.6|1632.8|472
1618211440000|2021-04-12 07:10:40|1633.8|1633.8|1633.6|1633.4|1634.4|1633.8|1633.6|1633|3099
1618211450000|2021-04-12 07:10:50|1633.8|1633.2|1634.4|1634|1634.4|1634.2|1633.6|1633.2|6217
1618211460000|2021-04-12 07:11:00|1634.6|1633.8|1633.4|1632.8|1634.8|1634.4|1633.4|1632.8|5836
1618211470000|2021-04-12 07:11:10||1633||1633||1633||1632.8|0
1618211480000|2021-04-12 07:11:20|1633.6|1632.8|1634.6|1633.8|1634.6|1634|1633.6|1632.8|1350
1618211490000|2021-04-12 07:11:30|1634.4|1634|1634.2|1633.8|1635|1634.6|1634.2|1633.8|4974
1618211500000|2021-04-12 07:11:40|1634|1633.6|1635.6|1635.2|1635.6|1635.2|1633.8|1633.6|5074
1618211510000|2021-04-12 07:11:50|1635.4|1635|1635.4|1635|1635.6|1635|1634.8|1634.4|1942
1618211520000|2021-04-12 07:12:00|1635.2|1634.8|1635.6|1635|1635.8|1635|1634.8|1634.4|3077
1618211530000|2021-04-12 07:12:10|1635.4|1634.8|1634.8|1634.2|1635.4|1635|1634.6|1634.2|918
1618211540000|2021-04-12 07:12:20|1635|1634.4|1635.6|1635|1635.8|1635.4|1634.6|1634.2|2709
1618211550000|2021-04-12 07:12:30|1635.4|1634.8|1635.2|1634.6|1635.4|1634.8|1634.8|1634.4|617
1618211560000|2021-04-12 07:12:40|1635|1634.8|1635.2|1634.8|1635.2|1634.8|1634.6|1634.2|944
1618211570000|2021-04-12 07:12:50|1635|1634.6|1635.2|1634.8|1635.2|1634.8|1635|1634.4|0
1618211580000|2021-04-12 07:13:00|1635|1634.6|1635.4|1634.8|1636|1635.6|1634.8|1634.2|5664
1618211590000|2021-04-12 07:13:10|1635.2|1634.6|1634.6|1634.2|1635.2|1634.8|1634.4|1634|7209
1618211600000|2021-04-12 07:13:20|1634.8|1634.4|1635.2|1634.6|1635.6|1635|1634.6|1634.4|807
1618211610000|2021-04-12 07:13:30|1635|1634.4|1634.4|1633.8|1635|1634.6|1634|1633.4|3754
1618211620000|2021-04-12 07:13:40|1634.2|1633.6|1634.2|1633.8|1634.4|1633.8|1634|1633.2|0
1618211630000|2021-04-12 07:13:50|1634|1633.6|1633.6|1633.2|1634.2|1634|1633|1632.8|32554
1618211640000|2021-04-12 07:14:00|1633.4|1633|1634.4|1634|1634.4|1634|1633.4|1633|2500
1618211650000|2021-04-12 07:14:10|1634.2|1633.8|1633.8|1633.4|1634.4|1634.2|1633.4|1633.2|2883
1618211660000|2021-04-12 07:14:20|1634|1633.6|1634.2|1633.8|1634.4|1634|1633.8|1633.4|36458
1618211670000|2021-04-12 07:14:30|1634.4|1634|1634.2|1633.8|1634.4|1634|1634.2|1633.8|1100
1618211680000|2021-04-12 07:14:40|1634|1633.6|1634.8|1634.4|1634.8|1634.4|1633.4|1633.2|16938
1618211690000|2021-04-12 07:14:50|1634.6|1634.6|1634.2|1633.8|1635|1634.8|1634|1633.6|1614
1618211700000|2021-04-12 07:15:00|1634|1633.6|1633.8|1633.4|1634.2|1633.8|1633.6|1633.2|1596
1618211710000|2021-04-12 07:15:10|1634|1633.6|1635|1634.6|1635.2|1634.8|1633.8|1633.6|2232
1618211720000|2021-04-12 07:15:20|1635.2|1634.8|1636.6|1636.2|1636.6|1636.2|1635.2|1634.8|1286
1618211730000|2021-04-12 07:15:30|1636.4|1636|1635.8|1635|1636.8|1636.4|1635.8|1635|8948
1618211740000|2021-04-12 07:15:40|1635.6||1635.4||1635.6||1635.4||0
1618211750000|2021-04-12 07:15:50|1635.2|1634.8|1634|1633.6|1635.4|1635|1633.8|1633.4|11207
1618211760000|2021-04-12 07:16:00|1633.8|1633.4|1631.8|1631.4|1633.8|1633.4|1631|1630.8|11464
1618211770000|2021-04-12 07:16:10|1631.6|1631.6|1632.6|1632.2|1633.2|1632.8|1631.6|1631.6|1383
1618211780000|2021-04-12 07:16:20|1632.8|1632.4|1633.2|1633|1633.2|1633|1632.6|1632|0
1618211790000|2021-04-12 07:16:30|1633|1632.8|1633.6|1633.2|1633.6|1633.2|1632.6|1632.4|820
1618211800000|2021-04-12 07:16:40|1633.4|1633.4|1634.2|1634|1634.4|1634|1633.4|1633.4|1762
1618211810000|2021-04-12 07:16:50|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1633.6|1633.2|451
1618211820000|2021-04-12 07:17:00|1634|1633.6|1634.6|1634|1634.6|1634.2|1634|1633.6|250
1618211830000|2021-04-12 07:17:10|1634.4|1634.2|1634|1633.6|1634.6|1634.2|1633.2|1632.6|5691
1618211840000|2021-04-12 07:17:20|1634.2|1633.4|1633.8|1633.4|1634.2|1633.8|1633.8|1633.2|2269
1618211850000|2021-04-12 07:17:30|1634|1633.6|1633|1632.8|1634|1633.6|1633|1632.6|4425
1618211860000|2021-04-12 07:17:40|1632.8|1632.6|1632.8|1632|1632.8|1632.6|1632.4|1632|3324
1618211870000|2021-04-12 07:17:50|1632.6|1631.8|1631.8|1631.2|1632.6|1631.8|1631.6|1631.2|6882
1618211880000|2021-04-12 07:18:00|1631.6|1631|1630.8|1630.2|1631.6|1631|1630.6|1630.2|2069
1618211890000|2021-04-12 07:18:10|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.2|1629.8|2485
1618211900000|2021-04-12 07:18:20|1630.4|1630|1631|1630.6|1631.2|1631|1630.4|1630|1643
1618211910000|2021-04-12 07:18:30|1630.8|1630.4|1630.4|1630|1630.8|1630.4|1629.6|1629.4|6988
1618211920000|2021-04-12 07:18:40|1630.2|1629.8|1630.2|1629.8|1630.4|1630|1629.6|1629.4|4460
1618211930000|2021-04-12 07:18:50|1630|1630|1630.2|1629.8|1630.2|1630|1630|1629.6|882
1618211940000|2021-04-12 07:19:00|1630|1629.6|1629.8|1628.8|1630|1629.6|1629.8|1628.8|440
1618211950000|2021-04-12 07:19:10|1629.6|1629|1628|1627.6|1629.6|1629|1628|1627.6|885
1618211960000|2021-04-12 07:19:20|1628.2|1627.8|1627.8|1627.4|1628.4|1628|1627.8|1627.4|807
1618211970000|2021-04-12 07:19:30|1627.6|1627.2|1627.2|1626.6|1627.6|1627.2|1626.8|1626.6|3693
1618211980000|2021-04-12 07:19:40|1627|1626.8|1627.4|1627|1627.4|1627|1626.8|1626.6|1318
1618211990000|2021-04-12 07:19:50|1627.2|1626.8|1626.2|1626|1627.2|1626.8|1626.2|1626|2028
1618212000000|2021-04-12 07:20:00|1626|1625.8|1626.4|1625.8|1626.4|1625.8|1625.6|1625.2|5103
1618212010000|2021-04-12 07:20:10|1626.2|1625.6|1626|1625.6|1626.2|1625.6|1625.6|1625.2|482
1618212020000|2021-04-12 07:20:20|1626.2|1625.4|1626.4|1625.8|1626.4|1626|1625.8|1625.4|500
1618212030000|2021-04-12 07:20:30|1626.2|1625.6|1625.8|1625.6|1626.4|1626|1625.6|1625.4|3239
1618212040000|2021-04-12 07:20:40|1625.6|1625.4|1626.4|1626|1626.4|1626|1625.6|1625.4|6737
1618212050000|2021-04-12 07:20:50|1626.2|1625.8|1627|1626.4|1627|1626.6|1626.2|1625.8|1907
1618212060000|2021-04-12 07:21:00|1626.8|1627|1627.4|1627|1627.4|1627|1626.6|1626.2|15466
1618212070000|2021-04-12 07:21:10|1627.2|1626.8|1627|1626.8|1627.2|1626.8|1627|1626.8|0
1618212080000|2021-04-12 07:21:20|1626.8|1626.6|1627.4|1627|1627.6|1627.2|1626.8|1626.6|4046
1618212090000|2021-04-12 07:21:30|1627.2|1626.8|1628|1627.6|1628|1627.6|1627|1626.6|780
1618212100000|2021-04-12 07:21:40|1627.8|1627.4|1627.8|1627.2|1628|1627.4|1627.4|1627|3743
1618212110000|2021-04-12 07:21:50|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.4|1627|0
1618212120000|2021-04-12 07:22:00|1628|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.4|218
1618212130000|2021-04-12 07:22:10|1628|1627.8|1628.2|1627.6|1628.2|1627.8|1628|1627.6|1317
1618212140000|2021-04-12 07:22:20|1628|1627.8|1627.8|1627.4|1628.2|1628|1627.6|1627.4|1960
1618212150000|2021-04-12 07:22:30|1628|1627.2|1628.2|1627.8|1628.2|1627.8|1628|1627.2|140
1618212160000|2021-04-12 07:22:40|1628|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|0
1618212170000|2021-04-12 07:22:50|1628|1627.6|1628|1627.8|1628.2|1627.8|1627.8|1627.6|478
1618212180000|2021-04-12 07:23:00|1627.8|1627.6|1627.6|1627.2|1628|1627.6|1627.2|1627|4400
1618212190000|2021-04-12 07:23:10|1627.4|1627|1628|1627.6|1628|1627.6|1627.2|1626.8|157
1618212200000|2021-04-12 07:23:20|1627.8|1627.4|1627.4|1627|1627.8|1627.6|1627.4|1627|400
1618212210000|2021-04-12 07:23:30|1627.2|1627.2|1627.4|1627.2|1627.4|1627.2|1627.2|1627.2|100
1618212220000|2021-04-12 07:23:40|1627.2|1627|1626.8|1626.6|1627.2|1627|1626.8|1626.6|1985
1618212230000|2021-04-12 07:23:50|1627|1626.8|1627.8|1627.4|1628|1627.4|1627|1626.8|791
1618212240000|2021-04-12 07:24:00|1627.6|1627.2|1627.6|1627.2|1628|1627.8|1627.4|1627|18827
1618212250000|2021-04-12 07:24:10|1627.8|1627.4|1628.6|1628.2|1628.6|1628.2|1627.8|1627.4|678
1618212260000|2021-04-12 07:24:20|1628.8|1628.4|1628.6|1628.2|1629|1628.8|1628.6|1628.2|1138
1618212270000|2021-04-12 07:24:30|1628.4|1628|1629|1628.6|1629|1628.6|1628.4|1628|15000
1618212280000|2021-04-12 07:24:40|1629.2|1628.8|1629.4|1629|1629.6|1629|1629.2|1628.8|630
1618212290000|2021-04-12 07:24:50|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|691
1618212300000|2021-04-12 07:25:00|1629.2|1628.8|1628.6|1628|1629.2|1629|1628.6|1628|575
1618212310000|2021-04-12 07:25:10|1628.8|1628.2|1629|1628.6|1629|1628.8|1628.6|1628.2|922
1618212320000|2021-04-12 07:25:20|1628.8|1629|1629.4|1629|1629.6|1629.2|1628.8|1629|9318
1618212330000|2021-04-12 07:25:30|1629.2||1629.4||1629.4||1629.2||60
1618212340000|2021-04-12 07:25:40|1629.2|1628.8|1628|1627.4|1629.2|1628.8|1628|1627.4|18430
1618212350000|2021-04-12 07:25:50|1628.2|1627.6|1628.4|1627.6|1628.4|1627.8|1628|1627.6|400
1618212360000|2021-04-12 07:26:00|1628.6|1627.8|1628.6|1628.2|1628.6|1628.2|1628.4|1627.8|2582
1618212370000|2021-04-12 07:26:10|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.8|1628.4|3474
1618212380000|2021-04-12 07:26:20|1629.2|1628.8|1629.2|1629|1629.2|1629|1628.8|1628.4|5434
1618212390000|2021-04-12 07:26:30|1629.4|1629.2|1630|1629.8|1630|1629.8|1629.4|1629|2596
1618212400000|2021-04-12 07:26:40|1629.8|1629.6|1629.6|1629.4|1630|1629.6|1629.6|1629.4|509
1618212410000|2021-04-12 07:26:50|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.2|1629|1345
1618212420000|2021-04-12 07:27:00|1629.4|1629|1629.2|1629|1629.4|1629|1629.2|1629|9165
1618212430000|2021-04-12 07:27:10|1629.4|1629.2|1629.6|1629|1629.8|1629.4|1629.4|1629|0
1618212440000|2021-04-12 07:27:20|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629.2|0
1618212450000|2021-04-12 07:27:30|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|898
1618212460000|2021-04-12 07:27:40|1629.6|1629.4|1629.6|1629.4|1630|1629.6|1629.6|1629.4|1237
1618212470000|2021-04-12 07:27:50|1629.8||1629.8||1629.8||1629.8||0
1618212480000|2021-04-12 07:28:00|1629.6|1629.2|1629.8|1629.2|1629.8|1629.2|1629.6|1629.2|1042
1618212490000|2021-04-12 07:28:10|1629.6|1629.4|1629.8|1629.2|1629.8|1629.6|1629.6|1629.2|300
1618212500000|2021-04-12 07:28:20|1629.6|1629.4|1629.8|1629.6|1630|1629.8|1629.6|1629.4|1738
1618212510000|2021-04-12 07:28:30|1630|1629.4|1630|1629.6|1630|1629.6|1629.6|1629.4|316
1618212520000|2021-04-12 07:28:40|1629.8|1629.4|1629|1628.4|1629.8|1629.4|1629|1628.4|3475
1618212530000|2021-04-12 07:28:50|1628.8|1628.2|1628.6|1628.2|1628.8|1628.4|1628.6|1628|0
1618212540000|2021-04-12 07:29:00|1628.8|1628.4|1628.8|1628.4|1629|1628.6|1628.8|1628.4|0
1618212550000|2021-04-12 07:29:10|1629.2|1628.6|1629.2|1629|1629.4|1629|1629.2|1628.6|8226
1618212560000|2021-04-12 07:29:20|1629.4|1628.8|1629.2|1628.8|1629.4|1629|1628.8|1628.4|20173
1618212580000|2021-04-12 07:29:40|1629|1629|1628.8|1628.2|1629|1629|1628.4|1628|1169
1618212590000|2021-04-12 07:29:50|1628.6|1628.4|1628.8|1628.6|1628.8|1628.6|1628.6|1628.2|844
1618212600000|2021-04-12 07:30:00|1628.6|1628.4|1628.2|1627.8|1628.6|1628.6|1628|1627.8|1584
1618212610000|2021-04-12 07:30:10|1628|1627.6|1627.4|1627|1628|1627.6|1627.4|1627|2550
1618212620000|2021-04-12 07:30:20|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.2|1627|1966
1618212630000|2021-04-12 07:30:30|1628|1627.6|1628.4|1628|1628.4|1628.2|1627.8|1627.6|2146
1618212640000|2021-04-12 07:30:40|1628.6|1628.2|1628.8|1628.4|1628.8|1628.6|1628.4|1628|872
1618212650000|2021-04-12 07:30:50|1628.6|1628.2|1628.6|1628.2|1629.2|1629|1628|1627.8|23309
1618212660000|2021-04-12 07:31:00|1628.8|1628.4|1628.8|1628.4|1629|1628.8|1628.6|1628.4|4645
1618212670000|2021-04-12 07:31:10|1628.6||1628.6||1628.6||1628.6||0
1618212680000|2021-04-12 07:31:20|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|369
1618212700000|2021-04-12 07:31:40|1628.6|1628.2|1628|1627.6|1628.6|1628.2|1628|1627.6|1055
1618212710000|2021-04-12 07:31:50|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|647
1618212720000|2021-04-12 07:32:00|1627.4|1627.4|1627.8|1627.4|1627.8|1627.4|1627.4|1627.4|231
1618212730000|2021-04-12 07:32:10|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.6|1627|0
1618212740000|2021-04-12 07:32:20|1627.6|1627.2|1628.6|1628.2|1628.6|1628.2|1627.4|1627.2|784
1618212750000|2021-04-12 07:32:30||1628.4||1628.4||1628.4||1628.2|0
1618212760000|2021-04-12 07:32:40|1628.8|1628.6|1628.8|1628.4|1629|1628.6|1628.6|1628.4|844
1618212770000|2021-04-12 07:32:50|1628.6|1628.2|1628.4|1627.8|1628.8|1628.2|1628.2|1627.6|0
1618212780000|2021-04-12 07:33:00|1628.2|1628|1628|1627.6|1628.4|1628|1627.8|1627.6|1689
1618212800000|2021-04-12 07:33:20|1627.8|1627.4|1627.4|1627.2|1627.8|1627.4|1627.2|1627|610
1618212810000|2021-04-12 07:33:30|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|136
1618212820000|2021-04-12 07:33:40|1627.6|1627.6|1627.6|1627.2|1627.6|1627.6|1627.4|1627.2|400
1618212830000|2021-04-12 07:33:50|1627.8|1627.4|1627.4|1627|1627.8|1627.4|1627.2|1627|944
1618212840000|2021-04-12 07:34:00|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|2739
1618212850000|2021-04-12 07:34:10|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|0
1618212860000|2021-04-12 07:34:20|1627.8|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|335
1618212880000|2021-04-12 07:34:40|1627.6||1627.8||1627.8||1627.6||0
1618212890000|2021-04-12 07:34:50|1628|1627.6|1628.4|1628.2|1628.6|1628.4|1628|1627.6|1337
1618212900000|2021-04-12 07:35:00|1628.6|1628.4|1629|1628.6|1629|1628.6|1628.6|1628.4|467
1618212910000|2021-04-12 07:35:10|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|556
1618212920000|2021-04-12 07:35:20|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1628|2065
1618212930000|2021-04-12 07:35:30|1628.4|1628|1628.4|1628|1628.6|1628.2|1628|1627.8|4198
1618212940000|2021-04-12 07:35:40|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|0
1618212950000|2021-04-12 07:35:50|1628.2|1628|1628|1627.6|1628.4|1628|1627.8|1627.4|3415
1618212960000|2021-04-12 07:36:00|1627.8||1628||1628||1627.8||1020
1618212970000|2021-04-12 07:36:10|1628.2|1627.8|1628.4|1628|1628.4|1628.2|1628.2|1627.8|1469
1618212980000|2021-04-12 07:36:20|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|216
1618213000000|2021-04-12 07:36:40|1628.2|1628|1628.2|1627.8|1628.4|1628|1628|1627.8|1103
1618213010000|2021-04-12 07:36:50|1628.4|1628.2|1628.8|1628.4|1628.8|1628.6|1628.2|1628|828
1618213020000|2021-04-12 07:37:00|1628.6|1628.2|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|163
1618213030000|2021-04-12 07:37:10|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628|0
1618213040000|2021-04-12 07:37:20|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|123
1618213050000|2021-04-12 07:37:30|1628.2|1628.2|1628.2|1628|1628.2|1628.2|1628.2|1628|594
1618213060000|2021-04-12 07:37:40|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|2259
1618213080000|2021-04-12 07:38:00|1627.8|1627.6|1627.8|1627.4|1628|1627.8|1627.8|1627.4|2244
1618213090000|2021-04-12 07:38:10|1627.6|1627.2|1627.4|1627|1627.8|1627.2|1627.2|1627|865
1618213100000|2021-04-12 07:38:20|1627.2||1627.4||1627.4||1627.2||1233
1618213110000|2021-04-12 07:38:30|1627.2|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|3592
1618213120000|2021-04-12 07:38:40|1626.8|1626.4|1626.6|1626.4|1627|1626.4|1626.6|1626.4|766
1618213130000|2021-04-12 07:38:50|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|358
1618213140000|2021-04-12 07:39:00|1626|1625.8|1626.4|1626|1626.6|1626.2|1625.6|1625.2|16106
1618213150000|2021-04-12 07:39:10|1626.6|1626.2|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|304
1618213160000|2021-04-12 07:39:20|1626.8|1626|1626.8|1626.2|1626.8|1626.2|1626.4|1626|1426
1618213170000|2021-04-12 07:39:30|1626.6|1626.4|1626.2|1625.8|1626.8|1626.6|1626.2|1625.8|5323
1618213180000|2021-04-12 07:39:40|1626.4|1626|1626.8|1626.4|1626.8|1626.4|1626.2|1626|1480
1618213190000|2021-04-12 07:39:50|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|732
1618213200000|2021-04-12 07:40:00|1626.4|1626|1626.4|1626|1626.6|1626.2|1626.4|1626|1815
1618213210000|2021-04-12 07:40:10||1626.2||1626.2||1626.2||1626.2|183
1618213220000|2021-04-12 07:40:20|1626.6|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.4|633
1618213230000|2021-04-12 07:40:30|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|200
1618213240000|2021-04-12 07:40:40|1626.8|1626.4|1626.8|1626.6|1626.8|1626.6|1626.8|1626.4|1261
1618213260000|2021-04-12 07:41:00|1626.6|1626.4|1627.2|1626.8|1627.4|1626.8|1626.4|1626.2|3884
1618213270000|2021-04-12 07:41:10|1627.4|1627|1628|1627.6|1628.2|1627.8|1627.4|1627|0
1618213280000|2021-04-12 07:41:20|1628.2|1627.8|1628|1627.6|1628.6|1628|1628|1627.6|8922
1618213290000|2021-04-12 07:41:30|1627.8|1627.4|1628|1627.6|1628|1627.8|1627.8|1627.4|761
1618213300000|2021-04-12 07:41:40|1628.2|1627.8|1627.8|1627.6|1628.2|1627.8|1627.8|1627.6|1785
1618213310000|2021-04-12 07:41:50|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|0
1618213320000|2021-04-12 07:42:00|1627.8|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.4|751
1618213330000|2021-04-12 07:42:10|1628.2|1627.8|1627.8|1627.4|1628.6|1628.4|1627.8|1627.4|6857
1618213340000|2021-04-12 07:42:20|1628||1627.8||1628||1627.8||0
1618213360000|2021-04-12 07:42:40|1628|1627.6|1627.8|1627.6|1628|1627.8|1627.8|1627.6|1239
1618213370000|2021-04-12 07:42:50|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.6|618
1618213380000|2021-04-12 07:43:00|1628|1627.8|1627.4|1627|1628|1627.8|1627.4|1627|2316
1618213390000|2021-04-12 07:43:10|1627.2|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|630
1618213400000|2021-04-12 07:43:20|1627.2|1626.8|1627|1626.8|1627.2|1626.8|1627|1626.8|23
1618213410000|2021-04-12 07:43:30|1626.6|1626.6|1627.8|1627.4|1627.8|1627.4|1626.4|1626.2|7383
1618213420000|2021-04-12 07:43:40|1628|1627.6|1627.8|1627.4|1628|1627.8|1627.4|1627.2|651
1618213440000|2021-04-12 07:44:00|1628|1627.6|1627.4|1627.2|1628|1627.6|1627.4|1627.2|2643
1618213450000|2021-04-12 07:44:10|1627.6|1627.4|1627.8|1627.4|1628.4|1628|1627.6|1627.4|2394
1618213460000|2021-04-12 07:44:20|1627.6|1627.2|1627|1626.6|1627.6|1627.2|1627|1626.6|1067
1618213470000|2021-04-12 07:44:30|1626.8|1626.8|1626.8|1626.6|1626.8|1626.8|1626.8|1626.6|534
1618213480000|2021-04-12 07:44:40|1626.4|1626.4|1626.8|1626.4|1626.8|1626.6|1626.4|1626.2|4149
1618213490000|2021-04-12 07:44:50|1627.2|1626.6|1627|1626.8|1627.2|1627|1627|1626.6|4735
1618213500000|2021-04-12 07:45:00|1626.8|1626.6|1626|1625.6|1626.8|1626.6|1626|1625.6|5540
1618213510000|2021-04-12 07:45:10|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1626.2|1625.6|890
1618213520000|2021-04-12 07:45:20|1626||1626||1626||1626||0
1618213530000|2021-04-12 07:45:30|1626.2|1626|1625.4|1625|1626.4|1626.2|1625.4|1625|3183
1618213540000|2021-04-12 07:45:40|1625.2|1624.8|1624.4|1624.2|1625.2|1625|1624.4|1624.2|10320
1618213550000|2021-04-12 07:45:50|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|3368
1618213570000|2021-04-12 07:46:10|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1624|2065
1618213590000|2021-04-12 07:46:30|1624.4|1624.2|1624.8|1624.6|1625|1624.6|1624.4|1624.2|2527
1618213600000|2021-04-12 07:46:40||1624.4||1624.6||1624.6||1624.4|0
1618213610000|2021-04-12 07:46:50|1625|1624.8|1624.2|1624|1625|1624.8|1624.2|1624|7118
1618213620000|2021-04-12 07:47:00|1624.4|1624.2|1623.6|1623.2|1624.4|1624.2|1623.4|1623.2|11453
1618213630000|2021-04-12 07:47:10|1623.4|1623|1622.8|1622.6|1623.4|1623|1622.8|1622.6|1585
1618213640000|2021-04-12 07:47:20|1622.6|1622.4|1622.2|1622|1622.6|1622.4|1622.2|1622|7514
1618213650000|2021-04-12 07:47:30|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|3048
1618213660000|2021-04-12 07:47:40|1622.2|1622|1622.2|1622|1622.6|1622.2|1622.2|1622|2858
1618213670000|2021-04-12 07:47:50|1622.4|1622.2|1622.4|1622|1622.8|1622.6|1622.2|1622|3905
1618213680000|2021-04-12 07:48:00|1622.6|1622.2|1623.2|1622.8|1623.4|1623.2|1622.6|1622|2061
1618213690000|2021-04-12 07:48:10|1623.4|1623|1622.6|1622.4|1623.4|1623|1622.6|1622.4|1592
1618213700000|2021-04-12 07:48:20|1622.4|1622.2|1622.8|1622.4|1622.8|1622.6|1622.4|1622.2|2925
1618213710000|2021-04-12 07:48:30|1622.6|1622.6|1623|1622.8|1623|1622.8|1622.6|1622.6|1632
1618213720000|2021-04-12 07:48:40|1623.2|1623|1623.4|1623|1623.4|1623|1623|1622.8|132
1618213730000|2021-04-12 07:48:50|1623.6|1623.2|1623.4|1623.2|1623.6|1623.4|1623.2|1622.8|501
1618213740000|2021-04-12 07:49:00|1623.2|1623|1622.8|1622.4|1623.4|1623|1622.6|1622.4|1549
1618213750000|2021-04-12 07:49:10|1622.6|1622.6|1622.8|1622.6|1622.8|1622.6|1622.6|1622.6|781
1618213760000|2021-04-12 07:49:20|1623.2|1622.8|1623.6|1623.4|1623.8|1623.4|1623.2|1622.8|7547
1618213770000|2021-04-12 07:49:30|1623.8|1623.6|1624.2|1623.8|1624.4|1624|1623.8|1623.6|2730
1618213780000|2021-04-12 07:49:40|1624|1623.6|1623.6|1623.4|1624|1623.6|1623.4|1623|2152
1618213790000|2021-04-12 07:49:50|1624|1623.6|1624.2|1623.8|1624.6|1624.2|1623.8|1623.6|6652
1618213800000|2021-04-12 07:50:00|1624|1623.6|1623.8|1623.6|1624|1623.6|1623.8|1623.6|440
1618213810000|2021-04-12 07:50:10|1623.6|1623.4|1623.4|1623.2|1623.6|1623.4|1623|1622.8|2792
1618213820000|2021-04-12 07:50:20|1623.2|1623|1623|1622.8|1623.2|1623|1623|1622.8|519
1618213830000|2021-04-12 07:50:30|1623.2|1623|1623.4|1623.2|1623.8|1623.6|1623.2|1623|4683
1618213840000|2021-04-12 07:50:40|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.6|1623.4|6052
1618213850000|2021-04-12 07:50:50|1623.6|1623.2|1623.2|1623|1623.6|1623.2|1623.2|1623|1871
1618213860000|2021-04-12 07:51:00|1623.4|1623.2|1623.2|1623|1623.6|1623.2|1623.2|1623|1006
1618213870000|2021-04-12 07:51:10|1623|1622.8|1623|1622.8|1623|1622.8|1622.6|1622.4|1394
1618213880000|2021-04-12 07:51:20|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|554
1618213890000|2021-04-12 07:51:30|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|2770
1618213900000|2021-04-12 07:51:40|1622.8|1622.2|1621.6|1621.4|1622.8|1622.2|1621.6|1621.4|4013
1618213910000|2021-04-12 07:51:50|1621.8|1621.6|1622.6|1622.4|1622.8|1622.6|1621.6|1621.6|4104
1618213920000|2021-04-12 07:52:00|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|576
1618213930000|2021-04-12 07:52:10|1622.4|1622.2|1622.2|1621.8|1622.6|1622.2|1622|1621.8|7620
1618213940000|2021-04-12 07:52:20|1622|1622|1622.6|1622.4|1622.6|1622.4|1622|1622|5153
1618213950000|2021-04-12 07:52:30|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|87
1618213960000|2021-04-12 07:52:40|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|1257
1618213970000|2021-04-12 07:52:50|1621.6|1621.4|1621.4|1621.2|1621.6|1621.4|1621.4|1621.2|918
1618213980000|2021-04-12 07:53:00|1621.6|1621.4|1622|1621.8|1622|1621.8|1621.6|1621.4|2665
1618214000000|2021-04-12 07:53:20|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|847
1618214010000|2021-04-12 07:53:30|1621.6|1621.2|1621.4|1621|1621.8|1621.2|1621.2|1621|5603
1618214020000|2021-04-12 07:53:40|1621.2|1621.2|1621.6|1621.4|1621.6|1621.4|1621.2|1621.2|1663
1618214030000|2021-04-12 07:53:50|1621.8|1621.6|1621.6|1621.4|1622|1621.6|1621.6|1621.4|983
1618214040000|2021-04-12 07:54:00|1621.8|1621.6|1621.8|1621.6|1622|1621.6|1621.8|1621.4|2517
1618214050000|2021-04-12 07:54:10|1622|1621.4|1622.2|1622|1622.2|1622|1621.6|1621.4|19201
1618214060000|2021-04-12 07:54:20|1622.4|1622.2|1622.4|1622|1622.6|1622.4|1622.2|1622|1157
1618214070000|2021-04-12 07:54:30|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1622|1621.6|505
1618214080000|2021-04-12 07:54:40|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.4|1425
1618214090000|2021-04-12 07:54:50|1621.8|1621.6|1622|1621.6|1622|1621.8|1621.6|1621.4|835
1618214100000|2021-04-12 07:55:00|1621.8|1621.2|1621.6|1621.4|1621.8|1621.6|1621.6|1621.2|9621
1618214110000|2021-04-12 07:55:10|1622|1621.6|1621.8|1621.6|1622|1621.6|1621.6|1621.4|6414
1618214120000|2021-04-12 07:55:20|1622|1621.8|1622|1621.8|1622.4|1622|1621.8|1621.4|1062
1618214130000|2021-04-12 07:55:30|1622.2|1622|1621.8|1621.4|1622.2|1622|1621.6|1621.4|6607
1618214140000|2021-04-12 07:55:40|1621.6||1621.6||1621.6||1621.6||0
1618214150000|2021-04-12 07:55:50|1621.8|1621.6|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|4619
1618214160000|2021-04-12 07:56:00|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621|3992
1618214170000|2021-04-12 07:56:10|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|1025
1618214180000|2021-04-12 07:56:20|1621.8|1621.6|1621.4|1621|1621.8|1621.6|1621.4|1621|1246
1618214190000|2021-04-12 07:56:30|1621.6|1621.2|1621|1620.8|1621.6|1621.2|1621|1620.8|9194
1618214200000|2021-04-12 07:56:40|1621.2|1621|1621.4|1621.2|1621.6|1621.4|1621.2|1621|5755
1618214210000|2021-04-12 07:56:50|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|870
1618214220000|2021-04-12 07:57:00|1621.2|1621|1621|1620.8|1621.4|1621|1620.6|1620.4|3287
1618214230000|2021-04-12 07:57:10|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.6|1620.2|3688
1618214240000|2021-04-12 07:57:20|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|186
1618214250000|2021-04-12 07:57:30|1621|1620.8|1621.4|1621.2|1621.4|1621.2|1621|1620.8|1535
1618214260000|2021-04-12 07:57:40|1621.2|1621|1621.2|1621|1621.2|1621|1621|1620.8|2724
1618214270000|2021-04-12 07:57:50|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|867
1618214280000|2021-04-12 07:58:00|1621|1620.8|1620.6|1620.4|1621.2|1620.8|1620.6|1620.4|2369
1618214290000|2021-04-12 07:58:10|1620.8|1620.6|1620.4|1620.2|1620.8|1620.6|1620.4|1620.2|3112
1618214300000|2021-04-12 07:58:20|1620.6|1620.4|1621|1620.8|1621|1620.8|1620.6|1620.4|3775
1618214310000|2021-04-12 07:58:30|||||||||863
1618214320000|2021-04-12 07:58:40|1621.2|1621|1621.2|1621|1621.2|1621|1621|1620.8|1351
1618214330000|2021-04-12 07:58:50|1621|1620.8|1622.4|1622|1622.4|1622|1621|1620.8|3390
1618214340000|2021-04-12 07:59:00|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|50
1618214350000|2021-04-12 07:59:10|1622.2|1622|1622.2|1622|1622.4|1622|1622.2|1622|2434
1618214360000|2021-04-12 07:59:20|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|6745
1618214370000|2021-04-12 07:59:30|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|1983
1618214380000|2021-04-12 07:59:40|1622.2|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|354
1618214390000|2021-04-12 07:59:50|1622.2|1621.8|1621.6|1621.4|1622.2|1621.8|1621.6|1621.4|5111
1618214400000|2021-04-12 08:00:00|1621.4|1621.2|1621.6|1621.4|1622.2|1621.8|1621.4|1621.2|7473
1618214410000|2021-04-12 08:00:10|1621.8|1621.6|1622.2|1621.8|1622.2|1622|1621.8|1621.6|2564
1618214420000|2021-04-12 08:00:20|1622|1622|1622.2|1622|1622.2|1622|1622|1621.8|1333
1618214430000|2021-04-12 08:00:30|1622.4|1622.2|1622.6|1622.4|1622.8|1622.6|1622.2|1622|1584
1618214440000|2021-04-12 08:00:40|1622.4|1622.2|1622.6|1622.4|1622.6|1622.4|1622.4|1622.2|769
1618214450000|2021-04-12 08:00:50|1622.8|1622.6|1623.4|1623|1623.4|1623.2|1622.6|1622.4|3744
1618214460000|2021-04-12 08:01:00|1623.2|1622.8|1623.4|1623.2|1623.4|1623.2|1623|1622.8|535
1618214470000|2021-04-12 08:01:10|1623.6|1623.4|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|2081
1618214480000|2021-04-12 08:01:20|1623.2|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|2987
1618214490000|2021-04-12 08:01:30|1623.2||1623.2||1623.2||1623.2||0
1618214510000|2021-04-12 08:01:50|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1015
1618214520000|2021-04-12 08:02:00|1623.2|1623|1623.2|1623|1623.4|1623|1623.2|1623|1732
1618214530000|2021-04-12 08:02:10|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.4|2460
1618214540000|2021-04-12 08:02:20|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.2|892
1618214550000|2021-04-12 08:02:30|1622.6|1622.4|1622.4|1622|1622.6|1622.4|1622.4|1622|1380
1618214560000|2021-04-12 08:02:40|1622.2|1621.8|1621.8|1621.6|1622.2|1621.8|1621.8|1621.4|5789
1618214570000|2021-04-12 08:02:50|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|2683
1618214580000|2021-04-12 08:03:00|1622|1621.8|1622.2|1622|1622.6|1622.2|1622|1621.8|2065
1618214590000|2021-04-12 08:03:10|1622|1621.8|1621.8|1621.6|1622.2|1621.8|1621.8|1621.6|216
1618214600000|2021-04-12 08:03:20|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.2|5292
1618214610000|2021-04-12 08:03:30|1621.6||1621.6||1621.6||1621.6||400
1618214620000|2021-04-12 08:03:40|1621.8|1621.6|1621.6|1621.2|1621.8|1621.6|1621.6|1621.2|1275
1618214630000|2021-04-12 08:03:50|1621.4|1621|1621.6|1621.4|1621.6|1621.4|1621|1620.8|3664
1618214640000|2021-04-12 08:04:00|1621.8|1621.6|1621.8|1621.6|1622.2|1621.8|1621.8|1621.4|1972
1618214650000|2021-04-12 08:04:10|||||||||2
1618214660000|2021-04-12 08:04:20|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|2109
1618214670000|2021-04-12 08:04:30|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.2|1621|1735
1618214680000|2021-04-12 08:04:40|||||||||200
1618214690000|2021-04-12 08:04:50|1621.6||1621.6||1621.6||1621.6||3000
1618214700000|2021-04-12 08:05:00|1621.8|1621.4|1622.4|1622.2|1622.4|1622.2|1621.8|1621.4|3185
1618214710000|2021-04-12 08:05:10|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|0
1618214720000|2021-04-12 08:05:20|1622.6|1622.2|1622.8|1622.4|1622.8|1622.6|1622.2|1622|6371
1618214730000|2021-04-12 08:05:30|1622.6|1622.6|1623|1622.8|1623|1622.8|1622.6|1622.4|3046
1618214740000|2021-04-12 08:05:40|1622.8|1622.6|1624|1623.8|1624|1623.8|1622.8|1622.6|5261
1618214750000|2021-04-12 08:05:50|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|628
1618214760000|2021-04-12 08:06:00|1624|1623.8|1623.4|1623.2|1624.4|1624|1623.4|1623.2|3986
1618214770000|2021-04-12 08:06:10|1623.6|1623|1623.6|1623.4|1623.6|1623.4|1623.2|1623|2365
1618214780000|2021-04-12 08:06:20|1623.8|1623.6|1624|1623.6|1624|1623.6|1623.6|1623.4|1295
1618214790000|2021-04-12 08:06:30|1623.8|1623.8|1624.2|1623.8|1624.2|1624|1623.8|1623.8|144
1618214800000|2021-04-12 08:06:40|1624|1624|1623.6|1623.2|1624.4|1624.2|1623.6|1623.2|1993
1618214810000|2021-04-12 08:06:50|1623.4|1623.4|1623.8|1623.6|1623.8|1623.6|1623.4|1623.4|1327
1618214820000|2021-04-12 08:07:00|1623.6|1623.4|1623.6|1623.4|1623.8|1623.6|1623.6|1623.4|1102
1618214830000|2021-04-12 08:07:10|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1016
1618214840000|2021-04-12 08:07:20|1623.6|1623.4|1624|1623.8|1624.2|1624|1623.6|1623.2|4761
1618214850000|2021-04-12 08:07:30|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.8|1623.6|2
1618214860000|2021-04-12 08:07:40|1623.8|1623.6|1623.8|1623.6|1624|1623.6|1623.6|1623.4|5388
1618214870000|2021-04-12 08:07:50|1623.6|1623.4|1623.8|1623.6|1624|1623.8|1623.6|1623.4|4357
1618214880000|2021-04-12 08:08:00|1623.6|1623.4|1624.4|1624|1624.6|1624.4|1623.4|1623.2|9618
1618214890000|2021-04-12 08:08:10|1624.2|1623.8|1623.8|1623.6|1624.2|1623.8|1623.6|1623.4|6045
1618214900000|2021-04-12 08:08:20|1623.6|1623.4|1622.2|1622|1623.6|1623.4|1622|1621.8|8252
1618214910000|2021-04-12 08:08:30|1622.4|1622.2|1622.6|1622.4|1622.8|1622.4|1622.4|1622.2|798
1618214920000|2021-04-12 08:08:40|1622.4|1622.2|1622|1621.6|1622.4|1622.4|1621.8|1621.6|925
1618214930000|2021-04-12 08:08:50|1621.8|1621.8|1622|1621.6|1622.2|1621.8|1621.8|1621.6|1000
1618214940000|2021-04-12 08:09:00|1621.8|1621.4|1622|1621.8|1622|1621.8|1621.6|1621.4|1200
1618214950000|2021-04-12 08:09:10|1622.2|1622|1622.4|1622.2|1622.6|1622.4|1622.2|1622|1862
1618214960000|2021-04-12 08:09:20|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|1645
1618214970000|2021-04-12 08:09:30|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|975
1618214980000|2021-04-12 08:09:40|1622.8|1622.6|1623.4|1623.2|1623.4|1623.2|1622.8|1622.6|9577
1618214990000|2021-04-12 08:09:50|1623.6|1623.4|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|618
1618215000000|2021-04-12 08:10:00|1623.6|1623.4|1623.4|1623|1623.6|1623.4|1623.2|1623|6680
1618215010000|2021-04-12 08:10:10|1623.2|1622.8|1623.2|1623|1623.2|1623|1623|1622.6|1120
1618215020000|2021-04-12 08:10:20|1623.4|1623.2|1623.8|1623.6|1624|1623.6|1623.4|1623.2|8030
1618215030000|2021-04-12 08:10:30|1624|1623.8|1623.8|1623.6|1624.2|1623.8|1623.8|1623.6|1377
1618215040000|2021-04-12 08:10:40|1623.6|1623.4|1623.8|1623.6|1624|1623.6|1623.6|1623.4|2378
1618215050000|2021-04-12 08:10:50|1623.6|1623.4|1624|1623.6|1624|1623.8|1623.6|1623.2|978
1618215060000|2021-04-12 08:11:00|1623.6|1623.8|1623.8|1623.6|1624.2|1623.8|1623.6|1623.4|7394
1618215070000|2021-04-12 08:11:10|1624|1623.8|1624.6|1624.4|1624.6|1624.4|1624|1623.6|4063
1618215080000|2021-04-12 08:11:20|1624.4|1624.2|1624.8|1624.4|1624.8|1624.4|1624.4|1624.2|412
1618215090000|2021-04-12 08:11:30|1624.6|1624.2|1624.8|1624.4|1624.8|1624.6|1624.4|1624.2|892
1618215100000|2021-04-12 08:11:40|1624.6|1624.2|1624.6|1624.4|1624.8|1624.4|1624.2|1624|3864
1618215110000|2021-04-12 08:11:50|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624|11230
1618215120000|2021-04-12 08:12:00|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1624|571
1618215130000|2021-04-12 08:12:10|1624|1623.8|1624.4|1624.2|1624.6|1624.4|1624|1623.8|1927
1618215140000|2021-04-12 08:12:20|1624.8|1624.4|1624.2|1624|1624.8|1624.6|1624.2|1624|17733
1618215150000|2021-04-12 08:12:30|1624|1623.8|1624|1623.8|1624.2|1624|1623.8|1623.6|728
1618215160000|2021-04-12 08:12:40|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1623.8|978
1618215170000|2021-04-12 08:12:50|1624|1623.8|1623.6|1623.2|1624|1623.8|1623.6|1623.2|251
1618215180000|2021-04-12 08:13:00||1623.4||1623.4||1623.4||1623.4|0
1618215190000|2021-04-12 08:13:10|1623.4|1623.2|1623|1622.8|1623.4|1623.2|1623|1622.6|1683
1618215200000|2021-04-12 08:13:20||1622.6||1622.8||1622.8||1622.6|1300
1618215210000|2021-04-12 08:13:30|1623.2|1623|1623.6|1623.4|1623.8|1623.6|1623.2|1623|3075
1618215230000|2021-04-12 08:13:50|1623.4|1623.2|1623.2|1622.8|1623.4|1623.2|1623|1622.8|2623
1618215240000|2021-04-12 08:14:00||1623||1623||1623||1623|200
1618215250000|2021-04-12 08:14:10|1623|1622.8|1622.4|1622|1623|1622.8|1622.4|1622|6763
1618215260000|2021-04-12 08:14:20|1622.2|1622.2|1622.6|1622.2|1622.6|1622.4|1622.2|1622|2940
1618215270000|2021-04-12 08:14:30|1622.4|1622.4|1622.6|1622.4|1623.2|1622.8|1622.4|1622.4|1750
1618215280000|2021-04-12 08:14:40|1622.4|1622.2|1622.4|1622.2|1622.6|1622.2|1622.2|1621.8|350
1618215290000|2021-04-12 08:14:50|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|0
1618215300000|2021-04-12 08:15:00|1622.6|1622|1622.4|1622.2|1622.6|1622.2|1622.4|1622|2464
1618215310000|2021-04-12 08:15:10|1622.2|1622|1622.2|1622|1622.4|1622.2|1622.2|1622|1434
1618215320000|2021-04-12 08:15:20|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|2143
1618215330000|2021-04-12 08:15:30|1622.2|1622|1622.6|1622.2|1622.8|1622.6|1622.2|1622|3398
1618215340000|2021-04-12 08:15:40|1622.4|1622.4|1622.8|1622.4|1622.8|1622.4|1622.4|1622.2|0
1618215350000|2021-04-12 08:15:50|1622.6|1622.2|1622.4|1622.2|1622.6|1622.2|1622.2|1622|200
1618215360000|2021-04-12 08:16:00|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|2258
1618215370000|2021-04-12 08:16:10|1622|1621.8|1621.8|1621.6|1622.2|1622|1621.6|1621.2|8811
1618215380000|2021-04-12 08:16:20|1622|1621.8|1622|1621.8|1622.2|1622|1622|1621.8|2689
1618215390000|2021-04-12 08:16:30|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|217
1618215400000|2021-04-12 08:16:40|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|1821
1618215410000|2021-04-12 08:16:50|1621.6|1621.2|1621.2|1621|1621.6|1621.2|1621|1620.8|9257
1618215420000|2021-04-12 08:17:00|1621.4|1621.2|1621.4|1621.2|1621.6|1621.2|1621.4|1621.2|773
1618215430000|2021-04-12 08:17:10|1621.2|1621|1621.6|1621.4|1621.6|1621.4|1621.2|1621|1742
1618215440000|2021-04-12 08:17:20|1621.8|1621.6|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|2662
1618215450000|2021-04-12 08:17:30|1621.4|1621.2|1621.2|1621|1621.6|1621.4|1621.2|1621|4295
1618215460000|2021-04-12 08:17:40|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|240
1618215470000|2021-04-12 08:17:50|||||||||2440
1618215480000|2021-04-12 08:18:00|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|2208
1618215490000|2021-04-12 08:18:10|1621.2|1621|1621.2|1621|1621.2|1621|1621|1620.8|1413
1618215500000|2021-04-12 08:18:20|1621|1620.8|1620.8|1620.6|1621|1620.8|1620.8|1620.6|1411
1618215510000|2021-04-12 08:18:30|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1506
1618215520000|2021-04-12 08:18:40|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|3031
1618215530000|2021-04-12 08:18:50|1620.6|1620.4|1620.6|1620.4|1620.8|1620.4|1620.6|1620.4|3091
1618215540000|2021-04-12 08:19:00|1620.8|1620.6|1620.4|1620.2|1621|1620.8|1620.4|1620.2|4241
1618215550000|2021-04-12 08:19:10|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1268
1618215560000|2021-04-12 08:19:20|1620.4|1620.2|1620.8|1620.6|1620.8|1620.6|1620.4|1620.2|2333
1618215580000|2021-04-12 08:19:40|1620.6|1620.4|1620.4|1620.2|1620.8|1620.4|1620.4|1620.2|2135
1618215590000|2021-04-12 08:19:50|1621|1620.4|1620.8|1620.4|1621|1620.6|1620.8|1620.4|10489
1618215600000|2021-04-12 08:20:00|1621|1620.6|1621.2|1621|1621.6|1621.4|1621|1620.6|4549
1618215610000|2021-04-12 08:20:10|1621|1620.8|1621|1620.8|1621.2|1620.8|1621|1620.8|908
1618215620000|2021-04-12 08:20:20|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|720
1618215630000|2021-04-12 08:20:30|1621|1620.8|1620.8|1620.4|1621|1620.8|1620.8|1620.4|1947
1618215640000|2021-04-12 08:20:40|1621|1620.6|1620.8|1620.6|1621|1620.6|1620.8|1620.6|0
1618215650000|2021-04-12 08:20:50|1621|1620.8|1620.6|1620.4|1621|1620.8|1620.6|1620.4|5627
1618215660000|2021-04-12 08:21:00|1620.4|1620.2|1619.2|1619|1620.4|1620.2|1619|1618.8|137092
1618215670000|2021-04-12 08:21:10|1619.4|1619.2|1619.4|1619.2|1619.6|1619.4|1619.2|1619|1965
1618215680000|2021-04-12 08:21:20|1619.2|1619|1619|1618.8|1619.4|1619.2|1619|1618.8|5509
1618215690000|2021-04-12 08:21:30|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|1161
1618215700000|2021-04-12 08:21:40|1618.4|1618.2|1617.8|1617.6|1618.4|1618.2|1617.8|1617.4|12921
1618215710000|2021-04-12 08:21:50|1617.6|1617.4|1617.8|1617.6|1618|1617.6|1617.6|1617.2|4686
1618215720000|2021-04-12 08:22:00|1618|1617.8|1617.8|1617.6|1618|1617.8|1617.8|1617.6|3597
1618215730000|2021-04-12 08:22:10|1618|1617.8|1617.8|1617.6|1618|1617.8|1617.8|1617.6|7097
1618215740000|2021-04-12 08:22:20|1618|1617.8|1617.6|1617.4|1618|1617.8|1617.6|1617.4|7917
1618215750000|2021-04-12 08:22:30|1617.4|1617.2|1617.6|1617.4|1617.6|1617.4|1617|1616.8|11629
1618215760000|2021-04-12 08:22:40|1617.4|1617.2|1617.6|1617.4|1617.6|1617.4|1617.4|1617.2|1146
1618215770000|2021-04-12 08:22:50|1617.8|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.6|1384
1618215780000|2021-04-12 08:23:00|1618|1618|1618.2|1617.8|1619|1618.8|1618|1617.8|29674
1618215790000|2021-04-12 08:23:10|1618|1618|1618|1617.8|1618.2|1618|1618|1617.8|0
1618215800000|2021-04-12 08:23:20|1618.2|1618|1618|1617.8|1618.2|1618|1618|1617.8|492
1618215810000|2021-04-12 08:23:30|1617.8|1617.4|1617.4|1617.2|1617.8|1617.6|1617.4|1617.2|10298
1618215820000|2021-04-12 08:23:40|1617.6|1617.4|1617.4|1617.2|1617.8|1617.4|1617.4|1617.2|2828
1618215830000|2021-04-12 08:23:50|1617.2|1617|1617.8|1617.4|1617.8|1617.4|1617.2|1617|13036
1618215840000|2021-04-12 08:24:00|1617.6|1617.6|1617.8|1617.6|1617.8|1617.6|1617.6|1617.6|1620
1618215850000|2021-04-12 08:24:10|1618|1617.8|1618.6|1618.4|1618.8|1618.4|1618|1617.8|5795
1618215860000|2021-04-12 08:24:20|1618.8|1618.6|1618.8|1618.6|1619|1618.8|1618.6|1618.6|5933
1618215870000|2021-04-12 08:24:30|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.2|1081
1618215880000|2021-04-12 08:24:40|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618.2|1618|2996
1618215890000|2021-04-12 08:24:50|1618.6|1618.2|1619.2|1619|1619.4|1619|1618.6|1618.2|3057
1618215900000|2021-04-12 08:25:00|1619|1618.8|1619.6|1619.4|1619.8|1619.6|1619|1618.8|947
1618215910000|2021-04-12 08:25:10|1619.8|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|898
1618215920000|2021-04-12 08:25:20|1620.2|1620|1620.2|1620|1620.4|1620|1620.2|1620|27311
1618215930000|2021-04-12 08:25:30|||||||||105
1618215940000|2021-04-12 08:25:40|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|1538
1618215950000|2021-04-12 08:25:50|1619.8|1619.6|1620.4|1620.2|1620.6|1620.4|1619.8|1619.6|3486
1618215960000|2021-04-12 08:26:00|1620.2|1620|1620.4|1620|1620.4|1620.2|1620.2|1620|1229
1618215970000|2021-04-12 08:26:10|1620.6|1620.2|1621|1620.6|1621|1620.8|1620.4|1620.2|4135
1618215980000|2021-04-12 08:26:20|1620.8|1620.8|1621|1620.6|1621|1620.8|1620.8|1620.6|526
1618215990000|2021-04-12 08:26:30|1620.8|1620.8|1620.8|1620.6|1621|1620.8|1620.8|1620.6|1978
1618216000000|2021-04-12 08:26:40|1621|1620.4|1620.4|1620|1621|1620.4|1620.2|1620|3534
1618216010000|2021-04-12 08:26:50|1620.2|1620.2|1620.4|1620|1620.4|1620.2|1620.2|1620|0
1618216020000|2021-04-12 08:27:00|1620.2|1620.2|1620.4|1620.2|1620.4|1620.2|1620.2|1620.2|919
1618216030000|2021-04-12 08:27:10|1620.2|1620|1620.6|1620.4|1621|1620.6|1620.2|1620|26814
1618216040000|2021-04-12 08:27:20|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1205
1618216050000|2021-04-12 08:27:30|1620.6|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|500
1618216060000|2021-04-12 08:27:40|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1392
1618216080000|2021-04-12 08:28:00|1620.2|1620|1619.2|1618.8|1620.2|1620|1619.2|1618.8|1902
1618216090000|2021-04-12 08:28:10|1619.4|1619|1619.4|1619|1619.6|1619.2|1619.4|1618.8|1373
1618216100000|2021-04-12 08:28:20|1619.2|1619.2|1619.4|1619.2|1619.4|1619.2|1619.2|1619.2|0
1618216110000|2021-04-12 08:28:30|1619.6|1619.4|1619|1618.6|1619.6|1619.4|1619|1618.6|2432
1618216120000|2021-04-12 08:28:40|1619.2|1618.8|1619|1618.8|1619.2|1619|1618.8|1618.6|891
1618216130000|2021-04-12 08:28:50|1618.8|1618.6|1618.6|1618.2|1618.8|1618.6|1618.6|1618.2|1512
1618216140000|2021-04-12 08:29:00|1618.4|1618|1618.6|1618.4|1618.8|1618.4|1618.2|1618|1680
1618216150000|2021-04-12 08:29:10|1618.8|1618.6|1620|1619.8|1620|1619.8|1618.8|1618.4|1555
1618216160000|2021-04-12 08:29:20|1620.2|1620|1620|1619.8|1620.2|1620|1620|1619.8|632
1618216170000|2021-04-12 08:29:30|1619.8|1619.6|1619.8|1619.6|1620|1619.6|1619.8|1619.6|1604
1618216180000|2021-04-12 08:29:40|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|589
1618216190000|2021-04-12 08:29:50|1619.6|1619.6|1619.6|1619.2|1619.6|1619.6|1619.6|1619.2|0
1618216200000|2021-04-12 08:30:00|1619.4|1619.4|1619|1618.6|1619.4|1619.4|1619|1618.6|4839
1618216210000|2021-04-12 08:30:10|1619.2|1618.8|1619.6|1619.4|1619.8|1619.6|1619.2|1618.8|4286
1618216220000|2021-04-12 08:30:20|1619.8|1619.6|1620|1619.6|1620.2|1620|1619.8|1619.4|2907
1618216230000|2021-04-12 08:30:30|1619.8|1619.8|1620|1619.8|1620|1619.8|1619.8|1619.6|1101
1618216240000|2021-04-12 08:30:40|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|396
1618216260000|2021-04-12 08:31:00|1620|1619.8|1620|1619.8|1620|1619.8|1619.8|1619.6|2572
1618216280000|2021-04-12 08:31:20|1619.8|1619.6|1621|1620.8|1621.2|1620.8|1619.8|1619.6|3072
1618216290000|2021-04-12 08:31:30|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|0
1618216300000|2021-04-12 08:31:40|1621|1620.8|1620.4|1620.2|1621|1620.8|1620.4|1620|5397
1618216320000|2021-04-12 08:32:00|||||||||1500
1618216330000|2021-04-12 08:32:10|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|1312
1618216340000|2021-04-12 08:32:20|1620.4|1620.2|1621.2|1621|1621.2|1621|1620.4|1620.2|4237
1618216350000|2021-04-12 08:32:30|1621|1620.8|1621.4|1621|1621.4|1621.2|1621|1620.8|1397
1618216360000|2021-04-12 08:32:40|1621.2|1620.8|1621.2|1620.8|1621.4|1621|1621.2|1620.8|1183
1618216370000|2021-04-12 08:32:50|1621|1620.6|1620|1619.6|1621|1620.6|1620|1619.6|1374
1618216380000|2021-04-12 08:33:00|1619.8|1619.4|1619.8|1619.6|1619.8|1619.6|1619.6|1619.4|1322
1618216390000|2021-04-12 08:33:10|1620|1619.8|1620.2|1620|1620.2|1620|1620|1619.8|3749
1618216400000|2021-04-12 08:33:20|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|1577
1618216410000|2021-04-12 08:33:30|1620.2|1620|1620|1619.8|1620.2|1620|1620|1619.8|1030
1618216420000|2021-04-12 08:33:40|1619.8|1619.6|1619.6|1619.4|1619.8|1619.6|1619.6|1619.4|2527
1618216430000|2021-04-12 08:33:50|1619.8|1619.6|1620|1619.6|1620.2|1620|1619.6|1619.4|3158
1618216440000|2021-04-12 08:34:00|1619.8|1619.4|1619.6|1619.4|1619.8|1619.4|1619.6|1619.2|1101
1618216450000|2021-04-12 08:34:10|1619.8|1619.6|1619.8|1619.6|1620|1619.6|1619.8|1619.6|1037
1618216460000|2021-04-12 08:34:20|1620|1619.8|1620.2|1620|1620.4|1620.2|1620|1619.8|5862
1618216470000|2021-04-12 08:34:30|1620|1619.8|1620.2|1620|1620.2|1620|1620|1619.8|2224
1618216480000|2021-04-12 08:34:40|1620.4|1620.2|1620.2|1620|1620.4|1620.2|1620.2|1620|5715
1618216490000|2021-04-12 08:34:50|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.8|1032
1618216500000|2021-04-12 08:35:00|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.4|1286
1618216510000|2021-04-12 08:35:10|1620|1619.8|1619.6|1619.2|1620|1619.8|1619.4|1619.2|7358
1618216520000|2021-04-12 08:35:20|1619.4|1619|1619|1618.8|1619.6|1619|1619|1618.6|2082
1618216530000|2021-04-12 08:35:30|1618.8|1618.6|1618.8|1618.6|1618.8|1618.6|1618.6|1618.4|984
1618216540000|2021-04-12 08:35:40|1618.6|1618.4|1619.2|1619|1619.4|1619|1618.6|1618.4|5548
1618216550000|2021-04-12 08:35:50|1619.4|1619.2|1619.8|1619.6|1620|1619.6|1619.4|1619.2|675
1618216560000|2021-04-12 08:36:00|1619.6|1619.4|1619.8|1619.6|1620|1619.6|1619.6|1619.4|828
1618216570000|2021-04-12 08:36:10|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|2152
1618216580000|2021-04-12 08:36:20|1619.8||1619.6||1619.8||1619.6||2920
1618216590000|2021-04-12 08:36:30|1619.8|1619.6|1620.2|1620|1620.4|1620|1619.8|1619.6|2191
1618216600000|2021-04-12 08:36:40|1620.4|1620.2|1620.8|1620.6|1620.8|1620.6|1620.4|1620.2|1521
1618216610000|2021-04-12 08:36:50|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|2343
1618216620000|2021-04-12 08:37:00|1621.4|1621.2|1622|1621.6|1622|1621.8|1621.2|1621|1096
1618216630000|2021-04-12 08:37:10|1622.2|1621.8|1623|1622.6|1623.2|1623|1622.2|1621.8|8393
1618216640000|2021-04-12 08:37:20|1622.8|1622.8|1622.8|1622.4|1622.8|1622.8|1622.4|1622.2|4398
1618216650000|2021-04-12 08:37:30|1622.6|1622.2|1622.8|1622.6|1622.8|1622.6|1622.6|1622.2|0
1618216660000|2021-04-12 08:37:40|1622.6|1622.4|1623|1622.6|1623|1622.6|1622.6|1622.4|324
1618216670000|2021-04-12 08:37:50|1622.8|1622.8|1622.6|1622.4|1623|1622.8|1622.6|1622.4|5701
1618216680000|2021-04-12 08:38:00|1622.4|1622.2|1623|1622.8|1623|1622.8|1622.2|1622|5549
1618216690000|2021-04-12 08:38:10|1623.2|1623|1624.4|1624|1624.6|1624.2|1623.2|1623|5155
1618216700000|2021-04-12 08:38:20|1624.2|1624.2|1625|1624.8|1625|1624.8|1624|1623.8|7140
1618216710000|2021-04-12 08:38:30|1625.2|1625|1625.8|1625.6|1625.8|1625.6|1625|1625|1919
1618216720000|2021-04-12 08:38:40|1626|1625.8|1626|1625.6|1626|1625.8|1626|1625.6|1575
1618216730000|2021-04-12 08:38:50|1625.8|1625.8|1625.2|1625|1626|1625.8|1625.2|1624.8|2467
1618216740000|2021-04-12 08:39:00|1625.4|1624.8|1625.4|1625|1625.4|1625.2|1625|1624.8|2273
1618216750000|2021-04-12 08:39:10|1625.2|1624.8|1625.2|1625|1625.4|1625|1625.2|1624.8|0
1618216760000|2021-04-12 08:39:20|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.4|2389
1618216770000|2021-04-12 08:39:30|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.2|6008
1618216780000|2021-04-12 08:39:40|1624.6|1624.2|1624.8|1624.6|1624.8|1624.6|1624.2|1623.8|2968
1618216790000|2021-04-12 08:39:50|1625|1624.8|1624.6|1624.4|1625.2|1625|1624.6|1624.4|3419
1618216800000|2021-04-12 08:40:00|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|2071
1618216810000|2021-04-12 08:40:10|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|1485
1618216820000|2021-04-12 08:40:20|1625.2|1625|1626.6|1626.2|1626.6|1626.2|1625.2|1625|2542
1618216830000|2021-04-12 08:40:30|1626.4|1626.4|1626.8|1626.6|1626.8|1626.6|1626.4|1626.2|1000
1618216840000|2021-04-12 08:40:40|1626.6|1626.4|1626.4|1626.2|1626.6|1626.4|1626.2|1626|419
1618216850000|2021-04-12 08:40:50|1626.6|1626.4|1626.8|1626.6|1627|1626.8|1626.4|1626.4|593
1618216860000|2021-04-12 08:41:00|1626.6|1626.4|1626.4|1626.2|1626.8|1626.4|1626.4|1626|4230
1618216880000|2021-04-12 08:41:20|1626.6|1626.4|1627|1626.8|1627|1626.8|1626.6|1626.4|2348
1618216890000|2021-04-12 08:41:30||1626.6||1626.6||1626.8||1626.6|0
1618216900000|2021-04-12 08:41:40|1626.8|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.8|0
1618216910000|2021-04-12 08:41:50|1627.2|1627|1626.8|1626.6|1627.4|1627|1626.8|1626.6|5185
1618216920000|2021-04-12 08:42:00|1627|1626.8|1626.8|1626.4|1627.4|1627|1626.6|1626.4|1956
1618216930000|2021-04-12 08:42:10||1626.6||1626.6||1626.6||1626.6|0
1618216940000|2021-04-12 08:42:20|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|480
1618216950000|2021-04-12 08:42:30|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|756
1618216960000|2021-04-12 08:42:40|1627|1626.8|1627.4|1627.2|1627.4|1627.2|1627|1626.8|7634
1618216970000|2021-04-12 08:42:50|1627.6|1627.4|1627.2|1627|1627.8|1627.4|1627.2|1627|4549
1618216980000|2021-04-12 08:43:00|1627|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.6|1749
1618216990000|2021-04-12 08:43:10|1627.2|1627|1627.6|1627.4|1627.6|1627.4|1627.2|1627|1123
1618217000000|2021-04-12 08:43:20|1627.8|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.4|0
1618217010000|2021-04-12 08:43:30|1627.6|1627.4|1628.2|1627.8|1628.2|1628|1627.6|1627.4|3898
1618217020000|2021-04-12 08:43:40|1628|1627.6|1628|1627.6|1628.2|1627.6|1627.8|1627.6|250
1618217030000|2021-04-12 08:43:50|1627.8|1627.4|1628.4|1628|1628.4|1628|1627.6|1627.4|2249
1618217040000|2021-04-12 08:44:00|1628.6|1628.2|1628.8|1628.6|1629|1628.6|1628.4|1628.2|2282
1618217050000|2021-04-12 08:44:10|1628.6|1628.4|1628.8|1628.4|1629|1628.6|1628.6|1628.4|1241
1618217060000|2021-04-12 08:44:20|1628.6|1628.6|1628.6|1628.4|1628.6|1628.6|1628.6|1628.4|0
1618217070000|2021-04-12 08:44:30|1628.4|1628.2|1628.8|1628.6|1628.8|1628.6|1628.4|1628.2|2042
1618217080000|2021-04-12 08:44:40|1629|1628.8|1629|1628.8|1629.2|1629|1629|1628.8|352
1618217100000|2021-04-12 08:45:00|1629.2|1629|1629.2|1629|1629.2|1629|1629|1628.8|1593
1618217110000|2021-04-12 08:45:10|1629.4|1629.2|1629.6|1629.4|1629.6|1629.4|1629.2|1629.2|1530
1618217120000|2021-04-12 08:45:20|1629.4|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|277
1618217130000|2021-04-12 08:45:30|1629.8|1629.6|1629.4|1629.2|1630|1629.8|1629.4|1629.2|4643
1618217150000|2021-04-12 08:45:50|1629.2|1629|1630|1629.8|1630|1629.8|1629|1628.8|4988
1618217160000|2021-04-12 08:46:00|1630.2|1630|1630.8|1630.6|1631|1630.8|1630.2|1630|4388
1618217170000|2021-04-12 08:46:10|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|1630.6|1630.2|720
1618217180000|2021-04-12 08:46:20|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|2680
1618217190000|2021-04-12 08:46:30|1630|1629.8|1629.8|1629.6|1630.4|1630.2|1629.8|1629.6|4490
1618217200000|2021-04-12 08:46:40|1629.6|1629.4|1629.2|1628.8|1629.6|1629.4|1629|1628.8|21287
1618217210000|2021-04-12 08:46:50|1629|1629|1629.2|1629|1629.4|1629.2|1628.8|1628.4|3435
1618217220000|2021-04-12 08:47:00|1629.4|1629.2|1629.8|1629.6|1630|1629.8|1629.4|1629.2|3521
1618217230000|2021-04-12 08:47:10|1629.6|1629.4|1629.6|1629.4|1629.8|1629.6|1629.6|1629.4|521
1618217240000|2021-04-12 08:47:20|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|800
1618217250000|2021-04-12 08:47:30|1630|1629.8|1629.6|1629.2|1630|1629.8|1629|1628.8|3620
1618217260000|2021-04-12 08:47:40|1629.8|1629.4|1629.8|1629.6|1629.8|1629.6|1629.8|1629.4|105
1618217270000|2021-04-12 08:47:50|1630|1629.8|1629.6|1629.2|1630|1629.8|1629.6|1629.2|3357
1618217280000|2021-04-12 08:48:00|1629.8|1629.4|1629.8|1629.6|1629.8|1629.6|1629.8|1629.4|1018
1618217290000|2021-04-12 08:48:10|1629.6|1629.4|1628.8|1628.4|1629.6|1629.4|1628.8|1628.4|133
1618217300000|2021-04-12 08:48:20|1629|1628.6|1629.2|1629|1629.4|1629|1629|1628.6|1017
1618217310000|2021-04-12 08:48:30|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|3666
1618217320000|2021-04-12 08:48:40|1629.2|1629|1629.2|1628.8|1629.6|1629.2|1629.2|1628.8|1100
1618217330000|2021-04-12 08:48:50||1629||1628.8||1629||1628.8|0
1618217340000|2021-04-12 08:49:00|1629|1629|1629.2|1629|1629.2|1629|1629|1628.8|1394
1618217350000|2021-04-12 08:49:10|1629.4|1629.2|1629.2|1629|1629.4|1629.2|1629.2|1629|1481
1618217360000|2021-04-12 08:49:20|1629.4|1629.2|1630|1629.8|1630|1629.8|1629.4|1629.2|2775
1618217370000|2021-04-12 08:49:30|1630.2|1630|1630.2|1630|1630.2|1630|1630|1629.8|1425
1618217380000|2021-04-12 08:49:40|1630.4|1629.8|1630.6|1630.4|1630.6|1630.4|1630.2|1629.8|1893
1618217390000|2021-04-12 08:49:50|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.6|1630.4|1906
1618217400000|2021-04-12 08:50:00|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.4|2683
1618217410000|2021-04-12 08:50:10|1631.2|1630.6|1631|1630.8|1631.2|1631|1631|1630.6|872
1618217420000|2021-04-12 08:50:20|1631.2|1631|1631.8|1631.6|1632|1631.6|1631.2|1631|1191
1618217430000|2021-04-12 08:50:30|1632|1631.8|1632.8|1632.4|1632.8|1632.6|1632|1631.8|684
1618217440000|2021-04-12 08:50:40|1632.6|1632.6|1632|1631.8|1632.8|1632.6|1631.8|1631.6|7162
1618217450000|2021-04-12 08:50:50|1632.2|1632|1632.6|1632.4|1632.8|1632.4|1632.2|1632|1476
1618217460000|2021-04-12 08:51:00|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|1359
1618217470000|2021-04-12 08:51:10|1632.2|1632.2|1632|1631.8|1632.4|1632.2|1632|1631.8|1533
1618217480000|2021-04-12 08:51:20|1632.2|1632|1632|1631.8|1632.2|1632|1632|1631.8|2040
1618217490000|2021-04-12 08:51:30|1631.8|1631.6|1631.4|1631|1631.8|1631.8|1631.2|1631|3040
1618217500000|2021-04-12 08:51:40|1631.6|1631.2|1632.4|1632|1632.4|1632.2|1631.4|1631.2|2071
1618217510000|2021-04-12 08:51:50|1632.2||1632.2||1632.2||1632.2||0
1618217520000|2021-04-12 08:52:00|1632|1631.8|1631.6|1631.2|1632|1631.8|1631.6|1631.2|532
1618217530000|2021-04-12 08:52:10|1631.4|1631|1632|1631.6|1632|1631.8|1631.4|1631|2450
1618217540000|2021-04-12 08:52:20|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|35
1618217550000|2021-04-12 08:52:30|1632|1631.6|1632.2|1631.8|1632.2|1631.8|1632|1631.6|534
1618217560000|2021-04-12 08:52:40|1632|1632|1632.2|1631.8|1632.2|1632|1632|1631.8|2170
1618217570000|2021-04-12 08:52:50||1632||1632||1632||1632|0
1618217580000|2021-04-12 08:53:00|1632.4|1632.2|1632.8|1632.4|1633|1632.6|1632.4|1632|2438
1618217590000|2021-04-12 08:53:10||1632.6||1632.2||1632.6||1632.2|0
1618217600000|2021-04-12 08:53:20||1632.4||1632.4||1632.4||1632.4|0
1618217610000|2021-04-12 08:53:30|1632.6|1632.6|1632.4|1632|1633.2|1633|1632.4|1632|1689
1618217620000|2021-04-12 08:53:40|1632.6|1632.2|1632.6|1632.4|1632.8|1632.6|1632.6|1632.2|681
1618217630000|2021-04-12 08:53:50|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|1632.6|1632.6|1879
1618217650000|2021-04-12 08:54:10|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|592
1618217660000|2021-04-12 08:54:20|1633.4|1633.2|1633.8|1633.4|1633.8|1633.4|1633.4|1633.2|1281
1618217670000|2021-04-12 08:54:30|1634|1633.6|1633.4|1633|1634|1633.6|1633.4|1633|1049
1618217680000|2021-04-12 08:54:40|1633.6|1633.2|1633.8|1633.6|1633.8|1633.6|1633.6|1633.2|1297
1618217690000|2021-04-12 08:54:50|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|0
1618217700000|2021-04-12 08:55:00|1633.8|1633.2|1633.4|1633.2|1633.8|1633.2|1633.4|1633.2|4719
1618217710000|2021-04-12 08:55:10|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.4|1633.4|5936
1618217720000|2021-04-12 08:55:20|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|922
1618217730000|2021-04-12 08:55:30|1633.4|1633.2|1633.2|1632.8|1633.4|1633.2|1633|1632.8|2462
1618217740000|2021-04-12 08:55:40|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.8|1632.4|150
1618217750000|2021-04-12 08:55:50|1632.6|1632.6|1633|1632.8|1633|1632.8|1632.6|1632.4|5021
1618217760000|2021-04-12 08:56:00|1633.2|1633|1633.2|1632.8|1633.4|1633.2|1633.2|1632.8|2754
1618217770000|2021-04-12 08:56:10||1633||1632.8||1633||1632.8|470
1618217780000|2021-04-12 08:56:20|1633|1633|1633.2|1632.8|1633.2|1633|1633|1632.8|1141
1618217790000|2021-04-12 08:56:30|1633|1632.6|1632.8|1632.6|1633|1632.6|1632.6|1632.4|1197
1618217800000|2021-04-12 08:56:40|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|0
1618217810000|2021-04-12 08:56:50|||||||||1
1618217820000|2021-04-12 08:57:00|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1634
1618217830000|2021-04-12 08:57:10|1633.6|1633.4|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|1395
1618217840000|2021-04-12 08:57:20|1633.6|1633.6|1633.6|1633.4|1633.6|1633.6|1633.6|1633.4|1288
1618217850000|2021-04-12 08:57:30|1633.8|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.6|1260
1618217860000|2021-04-12 08:57:40|1633.8|1633.4|1634.4|1634|1634.4|1634.2|1633.8|1633.4|17498
1618217870000|2021-04-12 08:57:50|1634.6|1634.2|1634.2|1634|1634.6|1634.2|1634.2|1634|324
1618217880000|2021-04-12 08:58:00|1634.4||1634.4||1634.4||1634.4||513
1618217890000|2021-04-12 08:58:10|1634.2|1633.8|1633.4|1633|1634.2|1633.8|1633.4|1633|7602
1618217900000|2021-04-12 08:58:20|1633.2|1632.8|1633.2|1633|1633.2|1633|1633|1632.4|5068
1618217910000|2021-04-12 08:58:30|||||||||80
1618217920000|2021-04-12 08:58:40|1633|1632.8|1632.6|1632.4|1633|1632.8|1632.6|1632.4|1463
1618217930000|2021-04-12 08:58:50|1632.8|1632.6|1632|1631.6|1632.8|1632.6|1632|1631.6|3563
1618217940000|2021-04-12 08:59:00|1632.2|1631.8|1632.2|1631.8|1632.4|1631.8|1632|1631.8|783
1618217950000|2021-04-12 08:59:10|1632|1631.6|1632|1631.6|1632|1631.8|1632|1631.6|1998
1618217970000|2021-04-12 08:59:30|1632.2|1631.8|1632.2|1632|1632.2|1632|1632.2|1631.8|6593
1618217980000|2021-04-12 08:59:40|1632.4|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632.2|1326
1618217990000|2021-04-12 08:59:50|1632.8|1632.4|1632.4|1632.2|1633|1632.4|1632.4|1632.2|480
1618218010000|2021-04-12 09:00:10|1632.6|1632.4|1633|1632.8|1633.2|1632.8|1632.6|1632.2|4326
1618218020000|2021-04-12 09:00:20|1632.8|1632.6|1632.6|1632.4|1632.8|1632.6|1632.6|1632.4|930
1618218030000|2021-04-12 09:00:30||1632.2||1632.2||1632.4||1632.2|908
1618218040000|2021-04-12 09:00:40|1632.4|1632|1633.2|1633|1633.4|1633.2|1632.2|1632|9393
1618218050000|2021-04-12 09:00:50|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.6|3200
1618218060000|2021-04-12 09:01:00|1633.4|1633|1633|1632.8|1633.6|1633.2|1633|1632.8|908
1618218070000|2021-04-12 09:01:10|1633.2|1632.6|1633.2|1633|1633.2|1633|1633.2|1632.6|1613
1618218080000|2021-04-12 09:01:20|1633.4|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633.2|108
1618218090000|2021-04-12 09:01:30|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.8|1633.4|0
1618218100000|2021-04-12 09:01:40|1634.2||1634.2||1634.4||1634.2||0
1618218110000|2021-04-12 09:01:50|1634.4|1633.8|1634.2|1634|1634.4|1634|1634.2|1633.8|215
1618218120000|2021-04-12 09:02:00|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|228
1618218130000|2021-04-12 09:02:10|1634.6|1634.4|1635|1634.8|1635.6|1635.4|1634.6|1634.4|14495
1618218140000|2021-04-12 09:02:20|1634.8|1634.6|1635.4|1635|1635.4|1635|1634.6|1634.4|2436
1618218150000|2021-04-12 09:02:30|1635.2|1635.2|1635.6|1635.4|1635.6|1635.4|1635.2|1635.2|230
1618218160000|2021-04-12 09:02:40|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|1516
1618218170000|2021-04-12 09:02:50|1635.8|1635.6|1635.8|1635.6|1636|1635.6|1635.6|1635.4|4134
1618218180000|2021-04-12 09:03:00|1636|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|3844
1618218190000|2021-04-12 09:03:10|1635.8|1635.6|1635.6|1635.4|1635.8|1635.6|1635.6|1635.4|1523
1618218200000|2021-04-12 09:03:20|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1080
1618218210000|2021-04-12 09:03:30|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635.2|1635|974
1618218220000|2021-04-12 09:03:40|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|524
1618218230000|2021-04-12 09:03:50|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|2745
1618218240000|2021-04-12 09:04:00|1636.2|1636|1635.8|1635.6|1636.4|1636|1635.2|1635|20055
1618218250000|2021-04-12 09:04:10|1636|1635.4|1636.2|1635.8|1636.2|1635.8|1635.8|1635.4|1387
1618218260000|2021-04-12 09:04:20||1636||1635.8||1636||1635.8|0
1618218270000|2021-04-12 09:04:30|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.4|1635.2|4375
1618218280000|2021-04-12 09:04:40|1636|1635.6|1636.4|1636|1636.6|1636.4|1636|1635.6|614
1618218300000|2021-04-12 09:05:00|1636.2|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636.2|385
1618218310000|2021-04-12 09:05:10|1636.6|1636|1636.6|1636.2|1636.6|1636.4|1636.4|1636|1775
1618218320000|2021-04-12 09:05:20|1636.8|1636.4|1637.4|1637.2|1637.6|1637.4|1636.8|1636.4|13169
1618218330000|2021-04-12 09:05:30|1637.6|1637.4|1637|1636.8|1637.8|1637.6|1637|1636.8|2757
1618218340000|2021-04-12 09:05:40|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1636.8|290
1618218350000|2021-04-12 09:05:50|1637.4|1637.2|1637.2|1637|1637.4|1637.2|1637.2|1637|2078
1618218360000|2021-04-12 09:06:00|1637|1636.8|1637|1636.8|1637.8|1637.6|1637|1636.8|4562
1618218370000|2021-04-12 09:06:10|1636.8|1636.6|1637.4|1637.2|1637.6|1637.4|1636.8|1636.6|2170
1618218380000|2021-04-12 09:06:20|1637.6|1637.4|1637.6|1637.4|1638|1637.8|1637.4|1637.2|984
1618218390000|2021-04-12 09:06:30|1637.4|1637.2|1636.8|1636.4|1637.4|1637.2|1636.6|1636.2|4682
1618218400000|2021-04-12 09:06:40|1637|1636.6|1637.2|1637|1637.2|1637|1637|1636.6|1911
1618218410000|2021-04-12 09:06:50|1637.4|1637.2|1637|1636.6|1637.6|1637.4|1637|1636.6|1071
1618218430000|2021-04-12 09:07:10|1636.8|1636.8|1636.8|1636.6|1636.8|1636.8|1636.2|1635.8|4192
1618218440000|2021-04-12 09:07:20|1636.6|1636.4|1636.6|1636.4|1636.8|1636.4|1636.4|1636.2|1476
1618218450000|2021-04-12 09:07:30|1636.8|1636.6|1637.4|1637|1637.4|1637|1636.8|1636.6|703
1618218460000|2021-04-12 09:07:40|1637.2|1636.8|1636.8|1636.4|1637.4|1636.8|1636.8|1636.4|0
1618218470000|2021-04-12 09:07:50|1636.6|1636.6|1637|1636.8|1637|1636.8|1636.6|1636.6|722
1618218480000|2021-04-12 09:08:00|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|625
1618218490000|2021-04-12 09:08:10||1636.8||1636.8||1636.8||1636.8|0
1618218500000|2021-04-12 09:08:20|1637.2|1637|1637.2|1637|1637.4|1637|1637.2|1637|1379
1618218520000|2021-04-12 09:08:40|1637.4|1637.2|1638|1637.6|1638|1637.6|1637.2|1637|2234
1618218530000|2021-04-12 09:08:50|1637.8||1637.8||1637.8||1637.8||0
1618218540000|2021-04-12 09:09:00|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|785
1618218550000|2021-04-12 09:09:10|1638.2|1638|1637.8|1637.6|1638.4|1638|1637.8|1637.6|415
1618218580000|2021-04-12 09:09:40|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.4|1637.2|1114
1618218590000|2021-04-12 09:09:50|1637.4|1637.4|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|0
1618218600000|2021-04-12 09:10:00|1637.4|1637.2|1636.6|1636.4|1637.4|1637.2|1636.6|1636.2|2560
1618218610000|2021-04-12 09:10:10|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|146
1618218620000|2021-04-12 09:10:20|1636.6|1636.6|1637.4|1637|1637.6|1637.4|1636.6|1636.4|7699
1618218630000|2021-04-12 09:10:30|1637.2|1636.8|1636.6|1636.4|1637.2|1636.8|1636.6|1636.4|5887
1618218640000|2021-04-12 09:10:40|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.6|1636.4|2212
1618218650000|2021-04-12 09:10:50|1636.8|1636.4|1636.6|1636.4|1636.8|1636.4|1636.6|1636.4|420
1618218660000|2021-04-12 09:11:00|1636.4|1636.2|1636.6|1636.4|1636.6|1636.4|1636.2|1636|7117
1618218670000|2021-04-12 09:11:10|1636.4|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636|70
1618218690000|2021-04-12 09:11:30|1636.6|1636.4|1636.6|1636.4|1637|1636.8|1636.6|1636.2|7913
1618218700000|2021-04-12 09:11:40|1636.4|1636.2|1635.2|1635|1636.4|1636.2|1635.2|1635|2619
1618218710000|2021-04-12 09:11:50|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|2519
1618218720000|2021-04-12 09:12:00|1634.8|1634.8|1634.8|1634.4|1635|1634.8|1634.6|1634.4|2580
1618218730000|2021-04-12 09:12:10|1635|1634.6|1635|1634.8|1635.2|1635|1635|1634.6|17454
1618218740000|2021-04-12 09:12:20|1634.8|1634.6|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|1679
1618218760000|2021-04-12 09:12:40|1634.4|1634.2|1634.2|1634|1634.4|1634.2|1634.2|1634|1065
1618218770000|2021-04-12 09:12:50|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.4|1633.2|2017
1618218780000|2021-04-12 09:13:00|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1147
1618218790000|2021-04-12 09:13:10|1634|1633.4|1634.2|1634|1634.6|1634.2|1634|1633.4|4619
1618218800000|2021-04-12 09:13:20|1634|1633.8|1633.6|1633.2|1634|1633.8|1633.4|1633.2|2372
1618218810000|2021-04-12 09:13:30|1633.8|1633.4|1634|1633.6|1634.2|1633.8|1633.8|1633.4|449
1618218820000|2021-04-12 09:13:40|1633.8|1633.8|1634|1633.8|1634.2|1633.8|1633.8|1633.6|0
1618218830000|2021-04-12 09:13:50||1633.6||1633.8||1633.8||1633.6|0
1618218850000|2021-04-12 09:14:10|1633.8|1633.6|1633.2|1633|1634|1633.6|1633.2|1632.8|3582
1618218860000|2021-04-12 09:14:20|1633.4|1633.2|1633.4|1633|1633.6|1633.4|1633.4|1633|282
1618218870000|2021-04-12 09:14:30||1633.2||1633.2||1633.2||1633.2|0
1618218880000|2021-04-12 09:14:40|1633.6|1633.4|1633.6|1633.4|1633.8|1633.4|1633.6|1633.4|325
1618218890000|2021-04-12 09:14:50|1633.8|1633.6|1633.8|1633.6|1634|1633.6|1633.8|1633.6|317
1618218900000|2021-04-12 09:15:00|1634|1633.8|1634.4|1634.2|1634.4|1634.2|1633.8|1633.6|1209
1618218910000|2021-04-12 09:15:10|1634.2|1634|1634.4|1634|1634.4|1634.2|1634.2|1634|0
1618218920000|2021-04-12 09:15:20|1634.2|1633.8|1634|1633.6|1634.4|1633.8|1634|1633.6|1355
1618218930000|2021-04-12 09:15:30|1634.2|1633.8|1633.8|1633.4|1634.4|1634.2|1633.8|1633.4|671
1618218940000|2021-04-12 09:15:40||1633.6||1633.4||1633.6||1633.4|215
1618218950000|2021-04-12 09:15:50|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.8|1633.4|0
1618218960000|2021-04-12 09:16:00||1633.6||1633.6||1633.6||1633.6|40
1618218970000|2021-04-12 09:16:10|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|732
1618218980000|2021-04-12 09:16:20|1634|1633.6|1634.6|1634.2|1634.8|1634.6|1634|1633.6|4523
1618218990000|2021-04-12 09:16:30|1634.8|1634.4|1634.6|1634.2|1634.8|1634.6|1634.4|1634.2|56
1618219000000|2021-04-12 09:16:40|1634.4|1634.4|1634.2|1634|1634.4|1634.4|1634.2|1634|1594
1618219010000|2021-04-12 09:16:50|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|0
1618219020000|2021-04-12 09:17:00||1634||1633.8||1634||1633.8|190
1618219030000|2021-04-12 09:17:10|1634|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.6|0
1618219040000|2021-04-12 09:17:20|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|410
1618219050000|2021-04-12 09:17:30|||||||||1000
1618219060000|2021-04-12 09:17:40|1634|1633.8|1634.2|1634|1634.2|1634|1634|1633.8|578
1618219070000|2021-04-12 09:17:50|1634|1633.8|1633.8|1633.6|1634|1633.8|1633.8|1633.6|535
1618219080000|2021-04-12 09:18:00|||||||||100
1618219100000|2021-04-12 09:18:20|1634|1633.8|1634.2|1634|1634.4|1634.2|1634|1633.8|7069
1618219110000|2021-04-12 09:18:30|1634|1633.8|1633.8|1633.6|1634|1633.8|1633.8|1633.4|648
1618219120000|2021-04-12 09:18:40|1633.6|1633.4|1633.4|1633.2|1633.6|1633.4|1633.4|1633.2|0
1618219130000|2021-04-12 09:18:50|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.2|245
1618219140000|2021-04-12 09:19:00|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|180
1618219150000|2021-04-12 09:19:10|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|538
1618219160000|2021-04-12 09:19:20|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|1192
1618219170000|2021-04-12 09:19:30|1633.2|1633.2|1633|1632.6|1633.6|1633.4|1633|1632.6|5412
1618219180000|2021-04-12 09:19:40||1632.8||1632.6||1632.8||1632.6|750
1618219190000|2021-04-12 09:19:50||1632.8||1632.8||1632.8||1632.8|200
1618219200000|2021-04-12 09:20:00|1633.2|1633|1633.8|1633.6|1634.2|1633.8|1633.2|1633|7160
1618219220000|2021-04-12 09:20:20|1634|1633.8|1633.8|1633.6|1634.2|1634|1633.8|1633.6|1843
1618219230000|2021-04-12 09:20:30|||||||||1300
1618219240000|2021-04-12 09:20:40|1633.6|1633.4|1633.4|1633.2|1633.6|1633.4|1633.4|1633.2|466
1618219250000|2021-04-12 09:20:50|1633.2|1633|1633.4|1633|1633.4|1633|1633|1632.6|3202
1618219260000|2021-04-12 09:21:00|1633.6|1633.2|1634.2|1633.8|1634.2|1633.8|1633.6|1633.2|3622
1618219270000|2021-04-12 09:21:10|1634.4|1634|1634.2|1633.6|1634.4|1634.2|1634.2|1633.6|350
1618219280000|2021-04-12 09:21:20|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.6|1633.4|145
1618219290000|2021-04-12 09:21:30|1633.8|1633.2|1633.6|1633.2|1633.8|1633.2|1633.6|1633.2|457
1618219300000|2021-04-12 09:21:40|1633.4||1633.4||1633.6||1633.4||541
1618219310000|2021-04-12 09:21:50|1633.6||1633.4||1633.6||1633.4||0
1618219340000|2021-04-12 09:22:20|1633.2|1633|1633.2|1633|1633.4|1633|1633.2|1633|1123
1618219350000|2021-04-12 09:22:30|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|0
1618219360000|2021-04-12 09:22:40|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|7
1618219370000|2021-04-12 09:22:50|1632.8|1632.4|1632.8|1632.6|1633|1632.8|1632.6|1632.4|873
1618219380000|2021-04-12 09:23:00|1633|1632.8|1633|1632.6|1633.2|1633|1633|1632.6|1175
1618219390000|2021-04-12 09:23:10|1633.2|1632.8|1633.2|1633|1633.4|1633.2|1633|1632.8|3127
1618219410000|2021-04-12 09:23:30|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|324
1618219420000|2021-04-12 09:23:40|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|454
1618219430000|2021-04-12 09:23:50||1632.8||1633||1633||1632.8|0
1618219440000|2021-04-12 09:24:00|1633|1632.8|1633|1632.8|1633.2|1633|1633|1632.8|1600
1618219450000|2021-04-12 09:24:10|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|175
1618219460000|2021-04-12 09:24:20|1633.4|1633.2|1633.4|1633.2|1633.6|1633.4|1633.4|1633|107
1618219470000|2021-04-12 09:24:30|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1633|4
1618219480000|2021-04-12 09:24:40||1633||1633.2||1633.2||1633|0
1618219490000|2021-04-12 09:24:50|1633.2|1633|1633.2|1633|1633.4|1633|1633.2|1633|0
1618219500000|2021-04-12 09:25:00|1633.4|1632.8|1633.4|1633|1633.4|1633.2|1632.8|1632.6|1948
1618219510000|2021-04-12 09:25:10|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|100
1618219520000|2021-04-12 09:25:20|1633.6|1633.2|1633.2|1632.8|1633.6|1633.4|1633|1632.8|2043
1618219530000|2021-04-12 09:25:30|1633.4|1633|1633.4|1633|1633.4|1633.2|1633.2|1632.8|900
1618219540000|2021-04-12 09:25:40|1633.2|1632.8|1632.8|1632.6|1633.2|1633|1632.8|1632.6|606
1618219560000|2021-04-12 09:26:00|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|1691
1618219570000|2021-04-12 09:26:10||1632.8||1632.8||1633||1632.8|0
1618219580000|2021-04-12 09:26:20|1633.4|1633|1638.2|1637.8|1638.4|1638.2|1633.2|1632.8|40988
1618219590000|2021-04-12 09:26:30|1638|1638|1633.8|1633.2|1638.4|1638.2|1630.8|1630.6|124305
1618219600000|2021-04-12 09:26:40|1634|1633.4|1634.6|1634.4|1635.4|1635|1634|1633.4|6528
1618219610000|2021-04-12 09:26:50|1634.8|1634.6|1635|1634.6|1635.6|1635.2|1634|1633.6|5168
1618219620000|2021-04-12 09:27:00|1634.8|1634.8|1634.6|1634.2|1635|1634.8|1634.4|1634|1926
1618219630000|2021-04-12 09:27:10|1634.4|1634.4|1635.6|1635.2|1635.8|1635.2|1633.8|1633.6|3168
1618219640000|2021-04-12 09:27:20|1635.4|1635|1635.2|1635|1636|1635.8|1635|1634.6|5838
1618219650000|2021-04-12 09:27:30|1635|1634.8|1635.4|1635.2|1635.4|1635.2|1634.8|1634.6|6900
1618219660000|2021-04-12 09:27:40|1635.6|1635.4|1636|1635.8|1636.4|1636|1635.6|1635.4|1414
1618219670000|2021-04-12 09:27:50|1636.2|1635.6|1635.8|1635.6|1636.2|1635.8|1635.6|1635.4|386
1618219680000|2021-04-12 09:28:00|1636|1635.8|1636.4|1636|1636.8|1636.6|1636|1635.6|2486
1618219690000|2021-04-12 09:28:10|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|86
1618219700000|2021-04-12 09:28:20|1636.4|1636.4|1636.6|1636.2|1636.8|1636.6|1636.4|1636.2|785
1618219710000|2021-04-12 09:28:30|1636.4|1636|1636.4|1636.2|1636.6|1636.2|1636.2|1636|961
1618219720000|2021-04-12 09:28:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|746
1618219730000|2021-04-12 09:28:50|1636.8|1636.6|1636.4|1636.2|1637|1636.6|1636.4|1636.2|2967
1618219740000|2021-04-12 09:29:00|1636.2|1636|1635.8|1635.4|1636.2|1636|1635.8|1635.2|3243
1618219750000|2021-04-12 09:29:10|1635.6|1635.6|1635.8|1635.6|1635.8|1635.6|1635.6|1635.4|1348
1618219760000|2021-04-12 09:29:20|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|0
1618219770000|2021-04-12 09:29:30|1635.8|1635.6|1635.6|1635.2|1636|1635.6|1635.4|1635.2|1827
1618219780000|2021-04-12 09:29:40|1635.4|1635.4|1635.8|1635.6|1636|1635.6|1635.4|1635.4|368
1618219790000|2021-04-12 09:29:50|1635.6|1635.4|1635.8|1635.6|1636|1635.6|1635|1634.6|1861
1618219800000|2021-04-12 09:30:00|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.4|1635|1924
1618219810000|2021-04-12 09:30:10|1636|1635.6|1636.2|1635.6|1637|1636.8|1636|1635.6|320
1618219820000|2021-04-12 09:30:20|1636.4|1635.8|1635.6|1635.4|1636.4|1636.2|1635.6|1635.4|10121
1618219830000|2021-04-12 09:30:30|1635.8|1635.6|1635.8|1635.6|1636.2|1635.8|1635.8|1635.6|258
1618219840000|2021-04-12 09:30:40|1635.6|1635.4|1635.4|1635.2|1635.6|1635.4|1635.2|1635|692
1618219850000|2021-04-12 09:30:50|1635.6|1635.4|1635.4|1635|1635.8|1635.4|1635.2|1635|804
1618219860000|2021-04-12 09:31:00|1635.2|1635.2|1635|1634.8|1635.4|1635.2|1635|1634.6|495
1618219870000|2021-04-12 09:31:10|1634.8|1634.6|1635.8|1635.4|1635.8|1635.6|1634.8|1634.6|656
1618219880000|2021-04-12 09:31:20|1635.6|1635.2|1635.4|1635|1635.6|1635.4|1635.4|1635|0
1618219890000|2021-04-12 09:31:30|1635.2|1634.8|1634.8|1634.6|1635.2|1634.8|1634.8|1634.6|0
1618219900000|2021-04-12 09:31:40|1634.6|1634.4|1634.8|1634.4|1635.2|1634.8|1634.6|1634.4|234
1618219910000|2021-04-12 09:31:50|1634.6|1634.2|1634|1633.6|1634.6|1634.2|1634|1633.6|5487
1618219920000|2021-04-12 09:32:00|1634.2|1633.8|1633.8|1633.6|1634.4|1634|1633.4|1633|4591
1618219930000|2021-04-12 09:32:10|1633.6|1633.4|1633.6|1633.4|1633.6|1633.6|1633.6|1633.4|300
1618219940000|2021-04-12 09:32:20|1633.4|1633.2|1633.4|1633|1633.4|1633.4|1633.4|1632.8|520
1618219950000|2021-04-12 09:32:30|1633.2|1633.2|1633.2|1632.8|1633.2|1633.2|1633.2|1632.8|43
1618219960000|2021-04-12 09:32:40|1633|1632.6|1633.2|1632.8|1633.2|1633|1632.6|1632.2|1475
1618219970000|2021-04-12 09:32:50||1633||1633||1633||1632.8|825
1618219980000|2021-04-12 09:33:00|||||||||200
1618219990000|2021-04-12 09:33:10|1633|1632.8|1632.8|1632.6|1633.4|1633|1632.8|1632.6|638
1618220000000|2021-04-12 09:33:20|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.6|167
1618220010000|2021-04-12 09:33:30|1633|1632.6|1632.6|1632.2|1633|1632.6|1632.6|1632.2|1580
1618220020000|2021-04-12 09:33:40|1632.4|1632|1632.2|1632|1632.4|1632|1632.2|1631.8|500
1618220030000|2021-04-12 09:33:50|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|548
1618220040000|2021-04-12 09:34:00|1632.4|1631.8|1632|1631.8|1632.4|1632|1632|1631.8|1187
1618220050000|2021-04-12 09:34:10|1631.8|1631.6|1631.6|1631.4|1632|1631.6|1631.4|1631|2974
1618220060000|2021-04-12 09:34:20|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631.2|34
1618220070000|2021-04-12 09:34:30|1631.4|1631.4|1631.2|1631|1631.4|1631.4|1631.2|1630.8|4292
1618220080000|2021-04-12 09:34:40|1631.4|1631.2|1631.4|1631.2|1631.6|1631.2|1631.4|1631|1388
1618220090000|2021-04-12 09:34:50|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|3295
1618220100000|2021-04-12 09:35:00|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|460
1618220120000|2021-04-12 09:35:20|1631.4|1631.2|1631.4|1631.2|1631.6|1631.2|1631.2|1631|1646
1618220140000|2021-04-12 09:35:40|1631.2|1631|1631.4|1631|1631.4|1631.2|1631.2|1631|1614
1618220150000|2021-04-12 09:35:50|1631.6|1631.2|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|835
1618220160000|2021-04-12 09:36:00||1631.6||1631.6||1631.6||1631.4|0
1618220170000|2021-04-12 09:36:10|1631.6|1631.4|1631.2|1631|1631.6|1631.4|1631.2|1631|2709
1618220180000|2021-04-12 09:36:20|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631.2|708
1618220190000|2021-04-12 09:36:30|1631.4|1631|1631.4|1631|1631.4|1631.2|1631.2|1630.8|5041
1618220200000|2021-04-12 09:36:40|1631.2|1631.2|1631.4|1631.2|1631.4|1631.2|1631.2|1631.2|329
1618220210000|2021-04-12 09:36:50|1631.6|1631.4|1632|1631.6|1632|1631.6|1631.6|1631.4|993
1618220220000|2021-04-12 09:37:00|1631.8|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|4
1618220250000|2021-04-12 09:37:30|1631.4|1631.2|1631.4|1631.2|1631.6|1631.2|1631.2|1631|8052
1618220260000|2021-04-12 09:37:40|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|359
1618220270000|2021-04-12 09:37:50|1631.6|1631|1631.4|1631|1631.6|1631.4|1631.4|1631|738
1618220280000|2021-04-12 09:38:00|1631.2|1630.8|1630.6|1630.2|1631.2|1630.8|1630.6|1630.2|443
1618220300000|2021-04-12 09:38:20||1630.4||1630.4||1630.4||1630.4|0
1618220310000|2021-04-12 09:38:30|1630.8|1630.6|1631.6|1631.4|1631.6|1631.4|1630.8|1630.6|1718
1618220320000|2021-04-12 09:38:40|1631.8|1631.6|1631.6|1631.2|1632|1631.6|1631.4|1631.2|383
1618220330000|2021-04-12 09:38:50|1631.4|1631.4|1631.6|1631.4|1632|1631.4|1631.4|1631.2|7700
1618220340000|2021-04-12 09:39:00|1631.8|1631.6|1631.6|1631.4|1632|1631.6|1631.6|1631.4|1114
1618220360000|2021-04-12 09:39:20|1631.4|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1631|2672
1618220370000|2021-04-12 09:39:30|1631|1630.8|1630.6|1630.2|1631.2|1630.8|1630.6|1630.2|4039
1618220400000|2021-04-12 09:40:00||1630||1630.4||1630.4||1630|0
1618220410000|2021-04-12 09:40:10|1630.8|1630.6|1630.4|1630.2|1630.8|1630.6|1630.4|1630.2|2049
1618220450000|2021-04-12 09:40:50|1630.6|1630.4|1631.4|1631|1631.6|1631.2|1630.6|1630.4|240
1618220460000|2021-04-12 09:41:00|1631.6|1630.8|1632.2|1631.8|1632.2|1631.8|1631.6|1630.8|1854
1618220470000|2021-04-12 09:41:10|1632|1632|1632.6|1632.4|1632.6|1632.4|1632|1632|267
1618220480000|2021-04-12 09:41:20|1632.8|1632.6|1632.4|1632.2|1632.8|1632.6|1632.2|1632|2890
1618220490000|2021-04-12 09:41:30|1632.6|1632.4|1632.6|1632.2|1632.8|1632.6|1632.6|1632.2|1073
1618220500000|2021-04-12 09:41:40|1632.4|1632|1632.8|1632.4|1633|1632.8|1632.2|1631.8|1792
1618220510000|2021-04-12 09:41:50|1632.6|1632.2|1632.8|1632.6|1632.8|1632.6|1632.4|1632.2|1626
1618220520000|2021-04-12 09:42:00|1633|1632.8|1633.2|1632.8|1633.2|1633|1633|1632.8|521
1618220530000|2021-04-12 09:42:10|1633|1633|1633|1632.8|1633.2|1633|1633|1632.8|350
1618220540000|2021-04-12 09:42:20|1633.2||1633||1633.2||1633||60
1618220550000|2021-04-12 09:42:30|1632.8|1632.6|1632.2|1631.8|1632.8|1632.6|1632|1631.8|1111
1618220560000|2021-04-12 09:42:40|1632|1632|1632.2|1632|1632.2|1632|1632|1631.8|0
1618220570000|2021-04-12 09:42:50|1632.4|1631.8|1633|1632.8|1633.2|1632.8|1632.4|1631.8|504
1618220580000|2021-04-12 09:43:00|1632.8|1632.6|1632.6|1632.4|1633|1632.6|1632.6|1632.4|890
1618220590000|2021-04-12 09:43:10|1632.4|1632.2|1632.4|1632.2|1632.6|1632.2|1632.4|1632|500
1618220600000|2021-04-12 09:43:20|1632.2|1632|1632.2|1632|1632.2|1632|1632.2|1632|243
1618220620000|2021-04-12 09:43:40|1632.4|1632.2|1632.8|1632.4|1632.8|1632.6|1632.4|1632.2|6390
1618220630000|2021-04-12 09:43:50|1633|1632.6|1633|1632.6|1633|1632.8|1633|1632.4|785
1618220640000|2021-04-12 09:44:00|1632.8|1632.4|1632.2|1632|1632.8|1632.4|1632.2|1632|1150
1618220660000|2021-04-12 09:44:20|1632|1631.8|1632.2|1632|1632.2|1632|1632|1631.8|622
1618220670000|2021-04-12 09:44:30|1632.4|1632.2|1632.6|1632.4|1632.8|1632.4|1632.4|1632.2|506
1618220680000|2021-04-12 09:44:40||1632.2||1632.4||1632.4||1632.2|0
1618220690000|2021-04-12 09:44:50|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|815
1618220700000|2021-04-12 09:45:00|1632.6|1632.4|1632.8|1632.4|1633|1632.8|1632.6|1632.4|441
1618220710000|2021-04-12 09:45:10|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|0
1618220720000|2021-04-12 09:45:20||1632.4||1632.4||1632.4||1632.2|200
1618220730000|2021-04-12 09:45:30||1632.2||1632.4||1632.4||1632.2|0
1618220740000|2021-04-12 09:45:40|1632.4|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632.2|1250
1618220750000|2021-04-12 09:45:50|1632.4|1632.4|1632.6|1632.2|1632.6|1632.4|1632.4|1632.2|0
1618220760000|2021-04-12 09:46:00|1632.4|1632|1632.4|1632.2|1632.6|1632.4|1632.2|1632|1896
1618220770000|2021-04-12 09:46:10|1632.2|1632|1632.2|1632|1632.2|1632|1632.2|1632|783
1618220790000|2021-04-12 09:46:30|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632|126
1618220800000|2021-04-12 09:46:40|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|382
1618220810000|2021-04-12 09:46:50|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|828
1618220820000|2021-04-12 09:47:00||1632.8||1632.8||1632.8||1632.8|0
1618220830000|2021-04-12 09:47:10|1632.8|1632.6|1632.6|1632.2|1632.8|1632.6|1632.6|1632.2|1541
1618220840000|2021-04-12 09:47:20|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.2|1189
1618220850000|2021-04-12 09:47:30|1633|1632.6|1632.8|1632.6|1633|1632.8|1632.8|1632.6|0
1618220860000|2021-04-12 09:47:40|1632.6|1632.4|1632.6|1632.4|1632.8|1632.4|1632.6|1632.2|1256
1618220870000|2021-04-12 09:47:50|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|249
1618220880000|2021-04-12 09:48:00|1632.6|1632.4|1633|1632.8|1633|1632.8|1632.6|1632.2|565
1618220900000|2021-04-12 09:48:20|1632.8|1632.6|1632.4|1632.2|1632.8|1632.6|1632.4|1632.2|1458
1618220910000|2021-04-12 09:48:30|1632.2|1632|1632.4|1632.2|1632.4|1632.2|1632.2|1632|1500
1618220920000|2021-04-12 09:48:40|1632.6|1632|1632.2|1632|1632.6|1632.4|1632.2|1632|0
1618220930000|2021-04-12 09:48:50|1632|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.4|830
1618220940000|2021-04-12 09:49:00|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.2|215
1618220950000|2021-04-12 09:49:10|1632|1631.8|1632.4|1632|1632.4|1632.2|1632|1631.8|1760
1618220960000|2021-04-12 09:49:20|1632.2|1631.8|1631.6|1631.4|1632.2|1631.8|1631.6|1631.4|541
1618220970000|2021-04-12 09:49:30|1631.8|1631.2|1631.6|1631.4|1631.8|1631.6|1631.6|1631.2|1297
1618220980000|2021-04-12 09:49:40|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.6|1631.6|215
1618220990000|2021-04-12 09:49:50|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|3054
1618221000000|2021-04-12 09:50:00|1632.2|1631.6|1631.4|1631.2|1632.2|1631.6|1631.4|1631.2|2167
1618221010000|2021-04-12 09:50:10|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|484
1618221020000|2021-04-12 09:50:20|1631.8|1631.6|1631.8|1631.2|1632|1631.8|1631.8|1631.2|1648
1618221030000|2021-04-12 09:50:30|1631.6|1631.4|1631.4|1631|1631.6|1631.4|1631.4|1630.8|121
1618221050000|2021-04-12 09:50:50|1631.2|1630.8|1631|1630.8|1631.2|1630.8|1631|1630.8|282
1618221060000|2021-04-12 09:51:00|1631.2|1631|1631|1630.8|1631.4|1631.2|1631|1630.8|2733
1618221070000|2021-04-12 09:51:10|||||||||420
1618221080000|2021-04-12 09:51:20|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.6|1630.4|3179
1618221090000|2021-04-12 09:51:30|1630.8|1630.8|1631|1630.6|1631|1630.8|1630.8|1630.6|350
1618221100000|2021-04-12 09:51:40|1631.2|1630.8|1631.4|1631.2|1631.6|1631.2|1631.2|1630.8|628
1618221110000|2021-04-12 09:51:50|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|68
1618221120000|2021-04-12 09:52:00|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.6|1037
1618221140000|2021-04-12 09:52:20|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1471
1618221150000|2021-04-12 09:52:30|1631.6|1631.4|1631.8|1631.6|1632|1631.8|1631.6|1631.4|866
1618221160000|2021-04-12 09:52:40|1632||1632||1632||1632||0
1618221170000|2021-04-12 09:52:50||1631.8||1631.8||1631.8||1631.8|0
1618221180000|2021-04-12 09:53:00|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|500
1618221190000|2021-04-12 09:53:10|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|347
1618221200000|2021-04-12 09:53:20|1631.8|1631.6|1632|1631.6|1632|1631.8|1631.8|1631.6|1859
1618221210000|2021-04-12 09:53:30|1631.8|1631.8|1631.8|1631.6|1631.8|1631.8|1631.8|1631.6|0
1618221220000|2021-04-12 09:53:40|1632|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.6|0
1618221240000|2021-04-12 09:54:00|1632|1631.8|1631.4|1631.2|1632|1631.8|1631.4|1631|4258
1618221250000|2021-04-12 09:54:10|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.4|1631.2|993
1618221260000|2021-04-12 09:54:20|1631.2|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|624
1618221270000|2021-04-12 09:54:30|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|730
1618221280000|2021-04-12 09:54:40|||||||||800
1618221290000|2021-04-12 09:54:50|1631.2|1631|1631.2|1631|1631.2|1631|1631|1630.8|0
1618221300000|2021-04-12 09:55:00|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|590
1618221310000|2021-04-12 09:55:10||1631.2||1631.2||1631.2||1631.2|0
1618221320000|2021-04-12 09:55:20|1631.6|1631.4|1632.4|1632|1632.4|1632|1631.6|1631.4|3198
1618221330000|2021-04-12 09:55:30|1632.2|1632.2|1632.4|1632.2|1632.4|1632.2|1632.2|1632.2|0
1618221350000|2021-04-12 09:55:50|||||||||200
1618221360000|2021-04-12 09:56:00|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|932
1618221370000|2021-04-12 09:56:10|||||||||500
1618221390000|2021-04-12 09:56:30|||||||||62
1618221400000|2021-04-12 09:56:40|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|596
1618221410000|2021-04-12 09:56:50|1632.6|1632.4|1632.2|1632|1632.8|1632.6|1632.2|1632|5443
1618221420000|2021-04-12 09:57:00|1632|1631.8|1632.6|1632.2|1632.6|1632.4|1632|1631.8|821
1618221430000|2021-04-12 09:57:10|1632.4||1632.4||1632.4||1632.4||0
1618221440000|2021-04-12 09:57:20|1632.2|1632|1632|1631.6|1632.2|1632|1632|1631.6|475
1618221450000|2021-04-12 09:57:30|1631.8|1631.8|1632.4|1632|1632.4|1632|1631.8|1631.8|475
1618221460000|2021-04-12 09:57:40|1632.2|1631.8|1632.2|1632|1632.2|1632|1632.2|1631.8|0
1618221470000|2021-04-12 09:57:50|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|229
1618221480000|2021-04-12 09:58:00|1632.6|1632.4|1632.2|1632|1632.6|1632.4|1632.2|1632|678
1618221510000|2021-04-12 09:58:30|1632.4|1632.2|1633|1632.6|1633|1632.8|1632.2|1632|1334
1618221520000|2021-04-12 09:58:40|1632.8|1632.4|1632.4|1632|1632.8|1632.6|1632.4|1632|2813
1618221530000|2021-04-12 09:58:50||1632.2||1632.2||1632.2||1632.2|0
1618221540000|2021-04-12 09:59:00|1632.2|1632|1632.2|1632|1632.4|1632|1632.2|1632|1300
1618221550000|2021-04-12 09:59:10|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|4
1618221560000|2021-04-12 09:59:20|1632.2|1632|1632.2|1632|1632.2|1632|1632.2|1632|669
1618221570000|2021-04-12 09:59:30|1632.4||1632.4||1632.4||1632.4||0
1618221600000|2021-04-12 10:00:00|1632.6|1632.2|1632.2|1632|1632.6|1632.4|1632.2|1632|886
1618221610000|2021-04-12 10:00:10|||||||||200
1618221620000|2021-04-12 10:00:20|1632.4|1632.2|1632.4|1632|1632.4|1632.2|1632.4|1632|838
1618221630000|2021-04-12 10:00:30|1632.2|1631.8|1632|1631.8|1632.2|1631.8|1632|1631.8|2061
1618221640000|2021-04-12 10:00:40|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.4|1796
1618221650000|2021-04-12 10:00:50|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|298
1618221680000|2021-04-12 10:01:20|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.2|1631|1405
1618221690000|2021-04-12 10:01:30|1631.2|1631|1631.4|1631|1631.4|1631.2|1631.2|1631|2553
1618221700000|2021-04-12 10:01:40|1631.2|1631.2|1631.4|1631.2|1631.4|1631.2|1631.2|1631.2|845
1618221720000|2021-04-12 10:02:00|1631.2|1631|1631.4|1631|1631.4|1631.2|1631.2|1631|242
1618221730000|2021-04-12 10:02:10|1631.2||1631.2||1631.4||1631.2||792
1618221750000|2021-04-12 10:02:30|1631.4|1631.2|1631.8|1631.6|1631.8|1631.6|1631.4|1631.2|419
1618221770000|2021-04-12 10:02:50|1631.6|1631.4|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|850
1618221780000|2021-04-12 10:03:00|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|500
1618221790000|2021-04-12 10:03:10|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.6|1631.4|522
1618221800000|2021-04-12 10:03:20|1632|1631.6|1632|1631.6|1632|1631.8|1632|1631.6|1116
1618221810000|2021-04-12 10:03:30|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|568
1618221820000|2021-04-12 10:03:40|1631.6|1631.2|1631.4|1631.2|1631.6|1631.2|1631.4|1631.2|3146
1618221830000|2021-04-12 10:03:50|1631.6|1631.4|1631|1630.6|1631.8|1631.6|1631|1630.6|4087
1618221840000|2021-04-12 10:04:00|1631.2|1630.8|1631.4|1631.2|1631.4|1631.2|1631|1630.6|1948
1618221850000|2021-04-12 10:04:10|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|5
1618221860000|2021-04-12 10:04:20|1631.4|1631.2|1631.4|1631|1631.8|1631.4|1631.4|1631|1138
1618221870000|2021-04-12 10:04:30|1631.2|1631.2|1631.4|1631.2|1631.4|1631.2|1631.2|1631.2|150
1618221880000|2021-04-12 10:04:40|1631.6|1631.4|1631.6|1631.2|1631.6|1631.4|1631.6|1631.2|337
1618221890000|2021-04-12 10:04:50|1631.4||1631.6||1631.6||1631.4||231
1618221900000|2021-04-12 10:05:00|1631.8|1631.4|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|292
1618221910000|2021-04-12 10:05:10|1631.6|1631.2|1631.4|1631.2|1631.6|1631.2|1631.4|1631.2|3049
1618221940000|2021-04-12 10:05:40|1631.6|1631.4|1631.4|1631.2|1631.8|1631.6|1631.4|1631.2|1199
1618221970000|2021-04-12 10:06:10|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.4|0
1618221980000|2021-04-12 10:06:20||1631.6||1631.6||1631.6||1631.6|171
1618221990000|2021-04-12 10:06:30||1631.4||1631.4||1631.4||1631.4|500
1618222000000|2021-04-12 10:06:40|1631.6|1631.6|1632|1631.8|1632|1631.8|1631.6|1631.6|557
1618222010000|2021-04-12 10:06:50|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|94
1618222030000|2021-04-12 10:07:10|1631.8|1631.6|1632.2|1631.8|1632.2|1631.8|1631.8|1631.4|1449
1618222040000|2021-04-12 10:07:20|1632.4|1632|1632.2|1632|1632.4|1632|1632|1631.8|505
1618222050000|2021-04-12 10:07:30|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|1641
1618222060000|2021-04-12 10:07:40|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1951
1618222080000|2021-04-12 10:08:00|1632|1631.8|1631.8|1631.6|1632.2|1632|1631.8|1631.6|4838
1618222090000|2021-04-12 10:08:10|||||||||2500
1618222100000|2021-04-12 10:08:20|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|544
1618222110000|2021-04-12 10:08:30|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1161
1618222130000|2021-04-12 10:08:50|1632|1631.8|1631.8|1631.6|1632.2|1632|1631.8|1631.6|10037
1618222150000|2021-04-12 10:09:10|1632|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.6|1332
1618222160000|2021-04-12 10:09:20|1631.6|1631.4|1632|1631.8|1632.2|1632|1631.6|1631.4|14173
1618222180000|2021-04-12 10:09:40|1632.2|1632|1632|1631.8|1632.4|1632|1632|1631.8|3113
1618222190000|2021-04-12 10:09:50|1632.2|1632|1632.2|1632|1632.4|1632.2|1632.2|1632|972
1618222200000|2021-04-12 10:10:00|1632.4|1632.2|1633.2|1633|1633.6|1633.2|1632.4|1632.2|5139
1618222210000|2021-04-12 10:10:10|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|62
1618222220000|2021-04-12 10:10:20|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|100
1618222230000|2021-04-12 10:10:30|1633|1632.8|1633|1632.8|1633|1632.8|1632.8|1632.8|942
1618222240000|2021-04-12 10:10:40|1633.2|1633|1633|1632.8|1633.2|1633|1633|1632.8|1441
1618222250000|2021-04-12 10:10:50|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1632.8|550
1618222260000|2021-04-12 10:11:00|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|313
1618222270000|2021-04-12 10:11:10|1633.2|1632.8|1633.2|1632.8|1633.2|1633|1632.8|1632.6|7274
1618222280000|2021-04-12 10:11:20|1633.4|1633|1633.2|1633|1633.4|1633.2|1633|1632.8|1899
1618222290000|2021-04-12 10:11:30|1633.4|1633.2|1633.4|1633.2|1633.6|1633.4|1633.4|1633.2|1014
1618222320000|2021-04-12 10:12:00|1633.6|1633.4|1634|1633.8|1634.2|1634|1633.6|1633.4|17579
1618222330000|2021-04-12 10:12:10|1633.8|1633.6|1633.4|1633|1634|1633.8|1633.4|1633|2815
1618222340000|2021-04-12 10:12:20|1633.6|1633.2|1633.8|1633.6|1634|1633.8|1633.6|1633.2|3146
1618222350000|2021-04-12 10:12:30|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|0
1618222370000|2021-04-12 10:12:50|1633.8|1633.6|1633.4|1633.2|1634|1633.8|1633.4|1633.2|3272
1618222380000|2021-04-12 10:13:00|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.2|2024
1618222390000|2021-04-12 10:13:10|1634|1633.4|1633.6|1633.4|1634.2|1634|1633.6|1633.4|5244
1618222400000|2021-04-12 10:13:20|1633.8||1633.6||1633.8||1633.6||3000
1618222420000|2021-04-12 10:13:40|1633.8|1633.6|1634.8|1634.4|1634.8|1634.4|1633.8|1633.6|837
1618222430000|2021-04-12 10:13:50|1634.6|1634.6|1635.2|1635|1635.6|1635.2|1634.6|1634.6|3443
1618222440000|2021-04-12 10:14:00|1635.4|1635.2|1635.8|1635.6|1636|1635.8|1635.2|1635|4219
1618222450000|2021-04-12 10:14:10|1635.6|1635.4|1635.8|1635.6|1636|1635.8|1635.6|1635.2|1770
1618222460000|2021-04-12 10:14:20|1635.6|1635.4|1636.2|1636|1636.4|1636.2|1635.4|1635.2|9221
1618222470000|2021-04-12 10:14:30|1636.4|1636.2|1636.4|1636.2|1636.6|1636.4|1636.2|1636|1682
1618222480000|2021-04-12 10:14:40|1636.2|1636|1636.6|1636.2|1636.8|1636.6|1636.2|1636|1262
1618222490000|2021-04-12 10:14:50|1636.4|1636.4|1636.8|1636.4|1636.8|1636.4|1636.4|1636.2|365
1618222500000|2021-04-12 10:15:00|1637|1636.6|1637.2|1637|1637.6|1637.4|1637|1636.6|2187
1618222510000|2021-04-12 10:15:10|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|3412
1618222520000|2021-04-12 10:15:20|1637|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|967
1618222530000|2021-04-12 10:15:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1014
1618222540000|2021-04-12 10:15:40|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.6|200
1618222550000|2021-04-12 10:15:50|1636.8|1636.6|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|981
1618222560000|2021-04-12 10:16:00|1636.8|1636.6|1636.4|1636|1637|1636.8|1636.2|1636|3130
1618222580000|2021-04-12 10:16:20|1636.2||1636.4||1636.4||1636.2||565
1618222590000|2021-04-12 10:16:30|1636.2|1636.2|1636.2|1636|1636.2|1636.2|1636.2|1636|214
1618222600000|2021-04-12 10:16:40|1636.4|1636.2|1636.2|1636|1636.6|1636.4|1636|1635.8|1560
1618222610000|2021-04-12 10:16:50|1636.4|1636.2|1636.2|1636|1636.6|1636.2|1636.2|1636|1551
1618222620000|2021-04-12 10:17:00|1636|1635.8|1636.4|1636|1636.4|1636.2|1635.6|1635.2|6285
1618222630000|2021-04-12 10:17:10|1636.2|1635.8|1636.2|1636|1636.2|1636|1636.2|1635.8|0
1618222640000|2021-04-12 10:17:20|1636|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|821
1618222650000|2021-04-12 10:17:30||1636||1636||1636||1636|0
1618222660000|2021-04-12 10:17:40|1636|1635.8|1635.8|1635.4|1636.2|1635.8|1635.6|1635.4|4578
1618222670000|2021-04-12 10:17:50|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.2|1635|1974
1618222680000|2021-04-12 10:18:00|1635.8|1635.4|1636.2|1636|1636.4|1636.2|1635.8|1635.4|2454
1618222690000|2021-04-12 10:18:10|1636.4|1636.2|1636|1635.8|1636.4|1636.2|1636|1635.8|1592
1618222700000|2021-04-12 10:18:20|1636.2|1636|1635.8|1635.6|1636.2|1636|1635.8|1635.6|987
1618222710000|2021-04-12 10:18:30|1635.6|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|1405
1618222720000|2021-04-12 10:18:40|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.6|1635.4|23431
1618222730000|2021-04-12 10:18:50|1636.2|1636|1636.2|1635.8|1636.6|1636.4|1636|1635.8|3804
1618222740000|2021-04-12 10:19:00|1636.4|1636|1636.6|1636.4|1636.8|1636.4|1636.4|1636|908
1618222760000|2021-04-12 10:19:20|1636.4|1636.2|1635.6|1635.2|1636.4|1636.2|1635.4|1635.2|2627
1618222770000|2021-04-12 10:19:30|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.2|4465
1618222780000|2021-04-12 10:19:40|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|821
1618222790000|2021-04-12 10:19:50|1636|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|3167
1618222800000|2021-04-12 10:20:00|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.4|1635.2|1440
1618222810000|2021-04-12 10:20:10|1636.2|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|3
1618222820000|2021-04-12 10:20:20|1636|1636|1635.4|1635.2|1636|1636|1635.4|1635.2|1330
1618222830000|2021-04-12 10:20:30|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635.2|1635|476
1618222840000|2021-04-12 10:20:40|1635.2|1635|1636.2|1636|1636.2|1636|1635.2|1635|1731
1618222850000|2021-04-12 10:20:50|1636|1635.8|1635.8|1635.6|1636|1635.8|1635.8|1635.4|1307
1618222860000|2021-04-12 10:21:00|1636|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|237
1618222870000|2021-04-12 10:21:10|1636.2||1636||1636.2||1636||0
1618222880000|2021-04-12 10:21:20|1635.8||1635.8||1635.8||1635.8||0
1618222890000|2021-04-12 10:21:30|1636|1635.8|1636.8|1636.6|1636.8|1636.6|1636|1635.8|3855
1618222900000|2021-04-12 10:21:40|1637|1636.8|1637|1636.8|1638|1637.8|1637|1636.8|7389
1618222910000|2021-04-12 10:21:50|1637.2|1637|1637.6|1637.4|1637.8|1637.4|1637|1636.8|3187
1618222920000|2021-04-12 10:22:00|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|100
1618222930000|2021-04-12 10:22:10|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|446
1618222940000|2021-04-12 10:22:20|1637.4|1637.2|1637|1636.8|1637.4|1637.2|1637|1636.8|2398
1618222950000|2021-04-12 10:22:30|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|314
1618222970000|2021-04-12 10:22:50|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|1315
1618222980000|2021-04-12 10:23:00|1637|1636.8|1637.6|1637.2|1637.6|1637.2|1637|1636.8|53
1618222990000|2021-04-12 10:23:10|1637.4|1637.4|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|1239
1618223000000|2021-04-12 10:23:20|1637.8|1637.6|1637.6|1637.2|1637.8|1637.6|1637.6|1637.2|992
1618223010000|2021-04-12 10:23:30|1637.4||1637.4||1637.4||1637.4||6
1618223030000|2021-04-12 10:23:50|||||||||600
1618223040000|2021-04-12 10:24:00|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|1450
1618223050000|2021-04-12 10:24:10|1637.4|1637.2|1637|1636.8|1637.4|1637.2|1637|1636.8|1499
1618223060000|2021-04-12 10:24:20|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|880
1618223070000|2021-04-12 10:24:30|1637|1636.8|1637.4|1637.2|1637.6|1637.2|1637|1636.8|1004
1618223090000|2021-04-12 10:24:50|1637.2|1637|1637.2|1637|1637.4|1637.2|1637.2|1637|962
1618223100000|2021-04-12 10:25:00|1637.4||1637.2||1637.4||1637.2||0
1618223110000|2021-04-12 10:25:10|1637.4|1637.2|1637.2|1637|1637.4|1637.2|1637.2|1637|500
1618223120000|2021-04-12 10:25:20|1637.4|1637.2|1637.2|1637|1637.4|1637.2|1637.2|1637|242
1618223130000|2021-04-12 10:25:30|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|0
1618223140000|2021-04-12 10:25:40|1637.2|1637|1637.2|1637|1637.4|1637.2|1637.2|1637|3161
1618223150000|2021-04-12 10:25:50|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|1100
1618223160000|2021-04-12 10:26:00|1637.2|1637|1637.2|1636.8|1637.4|1637.2|1637|1636.8|1218
1618223170000|2021-04-12 10:26:10|1637|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|237
1618223180000|2021-04-12 10:26:20|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|435
1618223190000|2021-04-12 10:26:30|1636.8|1636.6|1636.4|1636.2|1636.8|1636.6|1636.4|1636|788
1618223200000|2021-04-12 10:26:40|1636.6||1636.4||1636.6||1636.4||0
1618223210000|2021-04-12 10:26:50|1636.6|1636.4|1637|1636.6|1637|1636.8|1636.6|1636.4|2036
1618223220000|2021-04-12 10:27:00|1637.2|1636.8|1638.2|1638|1638.4|1638.2|1637.2|1636.8|4399
1618223230000|2021-04-12 10:27:10|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|545
1618223240000|2021-04-12 10:27:20|1638.2|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|1167
1618223250000|2021-04-12 10:27:30|1638.6|1638.4|1638.6|1638.4|1638.8|1638.6|1638.4|1638.2|1200
1618223270000|2021-04-12 10:27:50|1638.4|1638.2|1638|1637.8|1638.4|1638.2|1638|1637.8|3708
1618223290000|2021-04-12 10:28:10|||||||||40
1618223300000|2021-04-12 10:28:20|1638.2|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1637.8|966
1618223310000|2021-04-12 10:28:30|1638.4||1638.6||1638.6||1638.4||0
1618223320000|2021-04-12 10:28:40|1638.8|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1546
1618223340000|2021-04-12 10:29:00|1638.4|1638.2|1638.6|1638.4|1638.8|1638.6|1638.2|1638|4864
1618223370000|2021-04-12 10:29:30|1638.8|1638.6|1638.2|1638|1639|1638.6|1638.2|1637.8|1443
1618223380000|2021-04-12 10:29:40|1638.4|1637.8|1638|1637.8|1638.4|1637.8|1638|1637.8|204
1618223390000|2021-04-12 10:29:50|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638|1638|1633
1618223400000|2021-04-12 10:30:00|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|214
1618223410000|2021-04-12 10:30:10||1638.4||1638.2||1638.4||1638.2|100
1618223420000|2021-04-12 10:30:20|1638.4||1638.4||1638.4||1638.4||488
1618223430000|2021-04-12 10:30:30|1638.6|1638.4|1638.6|1638.2|1638.8|1638.6|1638.4|1638.2|3826
1618223440000|2021-04-12 10:30:40|1638.8|1638.4|1639|1638.8|1639|1638.8|1638.8|1638.4|1340
1618223450000|2021-04-12 10:30:50||1638.6||1638.8||1638.8||1638.6|500
1618223460000|2021-04-12 10:31:00|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|200
1618223490000|2021-04-12 10:31:30|1639|1638.4|1639|1638.8|1639|1638.8|1638.8|1638.4|5332
1618223510000|2021-04-12 10:31:50|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|1797
1618223520000|2021-04-12 10:32:00|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|183
1618223530000|2021-04-12 10:32:10|1638.8|1638.6|1638.8|1638.6|1638.8|1638.8|1638.8|1638.6|100
1618223550000|2021-04-12 10:32:30|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|581
1618223560000|2021-04-12 10:32:40|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|122
1618223570000|2021-04-12 10:32:50|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|783
1618223580000|2021-04-12 10:33:00|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|200
1618223600000|2021-04-12 10:33:20|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|214
1618223610000|2021-04-12 10:33:30|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|1064
1618223620000|2021-04-12 10:33:40|1639.6|1639.4|1639.2|1639|1639.6|1639.4|1639.2|1639|4421
1618223660000|2021-04-12 10:34:20|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|2131
1618223670000|2021-04-12 10:34:30|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1069
1618223700000|2021-04-12 10:35:00|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|2302
1618223730000|2021-04-12 10:35:30|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|908
1618223740000|2021-04-12 10:35:40|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|880
1618223750000|2021-04-12 10:35:50|1639.4|1639.2|1639.8|1639.6|1640|1639.8|1639.4|1639.2|4075
1618223760000|2021-04-12 10:36:00|1640|1639.8|1639.6|1639.2|1640|1639.8|1639.2|1639|4417
1618223780000|2021-04-12 10:36:20|1639.8|1639.6|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|4057
1618223790000|2021-04-12 10:36:30|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639|1367
1618223800000|2021-04-12 10:36:40|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|1190
1618223810000|2021-04-12 10:36:50||1639.8||1639.8||1639.8||1639.8|0
1618223820000|2021-04-12 10:37:00|1640.2|1640|1639.2|1638.8|1640.6|1640.4|1639.2|1638.8|343331
1618223830000|2021-04-12 10:37:10|1639|1639|1639.4|1639.2|1639.4|1639.2|1637.6|1637.4|37921
1618223840000|2021-04-12 10:37:20|1639.6|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639.4|1159
1618223850000|2021-04-12 10:37:30|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|2420
1618223860000|2021-04-12 10:37:40||1639.2||1639.2||1639.2||1639.2|188
1618223870000|2021-04-12 10:37:50|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|350
1618223880000|2021-04-12 10:38:00|1639.6|1639.4|1639.6|1639.4|1640.4|1640.2|1639.6|1639.4|3929
1618223890000|2021-04-12 10:38:10|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|0
1618223910000|2021-04-12 10:38:30|1639.8|1639.6|1640.2|1640|1640.2|1640|1639.8|1639.6|9532
1618223920000|2021-04-12 10:38:40|1640|1639.8|1639.8|1639.6|1640.2|1640|1639.8|1639.6|2747
1618223940000|2021-04-12 10:39:00|1640|1639.8|1640|1639.8|1640|1639.8|1640|1639.8|216
1618223960000|2021-04-12 10:39:20|1639.8|1639.6|1639.8|1639.6|1640|1639.8|1639.8|1639.6|1961
1618223980000|2021-04-12 10:39:40|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.6|2900
1618224000000|2021-04-12 10:40:00|1639.6|1639.4|1639.2|1639|1639.6|1639.4|1639.2|1639|5881
1618224010000|2021-04-12 10:40:10|1639|1638.8|1639.2|1639|1639.2|1639|1638.4|1638.2|4210
1618224020000|2021-04-12 10:40:20|1639.4|1639.2|1639.2|1639|1639.6|1639.4|1639.2|1639|4921
1618224030000|2021-04-12 10:40:30|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|2033
1618224040000|2021-04-12 10:40:40|1639|1638.8|1638.6|1638.2|1639|1638.8|1638.4|1638.2|2917
1618224050000|2021-04-12 10:40:50|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.8|1638.4|0
1618224060000|2021-04-12 10:41:00|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1639.2|1638.8|3505
1618224070000|2021-04-12 10:41:10|1639|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.6|650
1618224080000|2021-04-12 10:41:20|1639|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|4224
1618224090000|2021-04-12 10:41:30|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|3985
1618224100000|2021-04-12 10:41:40|1639.2||1639||1639.2||1639||0
1618224110000|2021-04-12 10:41:50|1639.2|1639|1639.2|1638.8|1639.2|1639|1639.2|1638.8|255
1618224120000|2021-04-12 10:42:00|1639.4|1639|1640.2|1639.8|1640.2|1640|1639.4|1639|5153
1618224140000|2021-04-12 10:42:20|1640|1640|1640|1639.8|1640|1640|1640|1639.8|400
1618224150000|2021-04-12 10:42:30|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1639.8|2967
1618224160000|2021-04-12 10:42:40|1640.4|1640.2|1640.8|1640.6|1641|1640.8|1640.2|1640|6521
1618224170000|2021-04-12 10:42:50|||||||||500
1618224180000|2021-04-12 10:43:00|1641|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.8|869
1618224190000|2021-04-12 10:43:10|1641.2|1640.6|1640.8|1640.6|1641.2|1640.6|1640.8|1640.6|2345
1618224200000|2021-04-12 10:43:20|1640.6|1640.4|1640.2|1639.8|1641|1640.8|1640|1639.8|4317
1618224210000|2021-04-12 10:43:30|1640.4|1640|1640.2|1640|1640.6|1640.4|1640.2|1639.8|5037
1618224230000|2021-04-12 10:43:50|1640|1639.8|1641.2|1641|1641.2|1641|1639.8|1639.6|19470
1618224240000|2021-04-12 10:44:00|1641|1640.8|1641|1640.8|1641.2|1641|1641|1640.8|3089
1618224250000|2021-04-12 10:44:10|1641.2|1641|1641.4|1641.2|1641.4|1641.2|1641.2|1641|3206
1618224260000|2021-04-12 10:44:20|1641.6|1641.4|1641.8|1641.6|1642.4|1642|1641.6|1641.4|12442
1618224270000|2021-04-12 10:44:30|1641.6|1641.4|1641.6|1641.4|1641.6|1641.4|1641.6|1641.4|992
1618224280000|2021-04-12 10:44:40|1641.4|1641.2|1641|1640.8|1641.4|1641.2|1641|1640.8|1262
1618224290000|2021-04-12 10:44:50|1640.8|1640.6|1641|1640.6|1641.2|1640.8|1640.8|1640.6|1777
1618224300000|2021-04-12 10:45:00|1641.2|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.6|1455
1618224320000|2021-04-12 10:45:20|1641.2|1641|1641.4|1641.2|1641.8|1641.6|1641.2|1641|7101
1618224330000|2021-04-12 10:45:30|1641.6|1641.4|1641.6|1641.2|1641.8|1641.6|1641.6|1641.2|2001
1618224340000|2021-04-12 10:45:40|1641.8|1641.4|1641.8|1641.4|1641.8|1641.6|1641.8|1641.4|2248
1618224350000|2021-04-12 10:45:50|1641.6|1641.2|1641.2|1641|1641.6|1641.2|1641.2|1640.8|1430
1618224370000|2021-04-12 10:46:10|1641.4|1641.2|1640.8|1640.6|1641.6|1641.4|1640.8|1640.6|8210
1618224390000|2021-04-12 10:46:30|1641|1640.8|1640.6|1640.4|1641|1640.8|1640.6|1640.4|2539
1618224400000|2021-04-12 10:46:40||1640.2||1640.2||1640.4||1640.2|0
1618224410000|2021-04-12 10:46:50|1640.8|1640.4|1640.8|1640.6|1640.8|1640.6|1640.8|1640.4|2059
1618224420000|2021-04-12 10:47:00|1640.6|1640.4|1639.8|1639.6|1640.6|1640.4|1639.6|1639.4|5202
1618224430000|2021-04-12 10:47:10|1640|1639.4|1639.8|1639.6|1640|1639.8|1639.8|1639.4|548
1618224440000|2021-04-12 10:47:20|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.4|1639.2|1863
1618224450000|2021-04-12 10:47:30|1639.6|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639.2|289
1618224460000|2021-04-12 10:47:40|1639.6|1639.6|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|299
1618224470000|2021-04-12 10:47:50|1639.4|1639.2|1639.8|1639.6|1639.8|1639.6|1639.4|1639.2|216
1618224490000|2021-04-12 10:48:10|1640|1639.8|1640.2|1640|1640.2|1640|1639.8|1639.6|3499
1618224500000|2021-04-12 10:48:20|1640.4|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|1747
1618224510000|2021-04-12 10:48:30|1640.4|1640|1640.2|1640|1640.4|1640.2|1640|1639.6|2397
1618224520000|2021-04-12 10:48:40|||||||||786
1618224530000|2021-04-12 10:48:50|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640|2418
1618224540000|2021-04-12 10:49:00|1640.4|1640.2|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|2843
1618224550000|2021-04-12 10:49:10|1640.2|1640|1640.2|1640|1640.2|1640|1640|1639.8|564
1618224560000|2021-04-12 10:49:20|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1575
1618224570000|2021-04-12 10:49:30|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|2031
1618224580000|2021-04-12 10:49:40|1641|1640.8|1640.4|1640.2|1641|1640.8|1640.4|1640.2|5317
1618224590000|2021-04-12 10:49:50|1640.6|1640.4|1640.6|1640.2|1640.6|1640.4|1640.6|1640.2|845
1618224600000|2021-04-12 10:50:00|1640.4|1640.4|1641.4|1641|1641.6|1641.2|1640.4|1640.2|5760
1618224610000|2021-04-12 10:50:10|1641.2|1641.2|1641.2|1641|1641.4|1641.2|1641.2|1641|590
1618224620000|2021-04-12 10:50:20|1641.4|1641.2|1641.2|1641|1641.4|1641.2|1641.2|1641|870
1618224630000|2021-04-12 10:50:30|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1583
1618224640000|2021-04-12 10:50:40|1641.6|1641.4|1642|1641.8|1642.2|1641.8|1641.6|1641.4|13113
1618224650000|2021-04-12 10:50:50|||||||||3971
1618224660000|2021-04-12 10:51:00|1641.8|1641.6|1641.6|1641.4|1641.8|1641.6|1641.4|1641.2|14987
1618224680000|2021-04-12 10:51:20|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1815
1618224690000|2021-04-12 10:51:30|1641.6|1641.4|1641.4|1641.2|1641.6|1641.4|1641.4|1641.2|3104
1618224700000|2021-04-12 10:51:40|1641.2|1641|1641.2|1641|1641.2|1641|1641|1640.8|4376
1618224710000|2021-04-12 10:51:50|1641|1640.8|1640.8|1640.6|1641|1640.8|1640.8|1640.6|1930
1618224720000|2021-04-12 10:52:00|1641|1640.8|1641.2|1641|1641.2|1641|1641|1640.8|2142
1618224730000|2021-04-12 10:52:10|1641.4|1641.2|1641.6|1641.2|1641.6|1641.2|1641.4|1641.2|960
1618224740000|2021-04-12 10:52:20|1641.8|1641.4|1642|1641.6|1642|1641.6|1641.8|1641.4|1722
1618224750000|2021-04-12 10:52:30|1641.8|1641.4|1642.2|1642|1642.6|1642.4|1641.8|1641.4|80398
1618224760000|2021-04-12 10:52:40|1642|1641.8|1642|1641.8|1642.2|1642|1642|1641.8|1621
1618224770000|2021-04-12 10:52:50|||||||||1259
1618224780000|2021-04-12 10:53:00|1642.2|1642|1642|1641.6|1642.4|1642.2|1642|1641.6|4484
1618224790000|2021-04-12 10:53:10|1641.8|1641.8|1642.2|1642|1642.2|1642|1641.8|1641.8|5270
1618224800000|2021-04-12 10:53:20|1642|1641.8|1642|1641.8|1642.2|1642|1642|1641.8|3541
1618224810000|2021-04-12 10:53:30|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1642|857
1618224820000|2021-04-12 10:53:40|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642|4611
1618224830000|2021-04-12 10:53:50|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1338
1618224840000|2021-04-12 10:54:00|1642.6|1642.4|1642|1641.8|1642.6|1642.4|1641.8|1641.6|8321
1618224860000|2021-04-12 10:54:20|1642.2|1642|1642.6|1642.4|1642.6|1642.4|1642.2|1642|682
1618224880000|2021-04-12 10:54:40|1642.4|1642.2|1641.8|1641.4|1642.6|1642.4|1641.8|1641.4|2082
1618224890000|2021-04-12 10:54:50|1641.6|1641.2|1641|1640.8|1641.6|1641.4|1640.8|1640.4|2219
1618224910000|2021-04-12 10:55:10||1640.6||1640.8||1640.8||1640.6|0
1618224920000|2021-04-12 10:55:20|1640.8|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.2|1603
1618224930000|2021-04-12 10:55:30|1641|1640.6|1641.2|1641|1641.2|1641|1641|1640.6|819
1618224940000|2021-04-12 10:55:40|1641|1640.8|1641|1640.6|1641.2|1640.8|1641|1640.6|2350
1618224950000|2021-04-12 10:55:50||1640.8||1640.8||1640.8||1640.8|0
1618224980000|2021-04-12 10:56:20|1640.8|1640.6|1641.4|1641.2|1641.4|1641.2|1640.8|1640.6|3164
1618224990000|2021-04-12 10:56:30|1641.6|1641.4|1641.4|1641.2|1641.8|1641.4|1641.4|1641.2|123
1618225000000|2021-04-12 10:56:40|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.6|1641.2|837
1618225010000|2021-04-12 10:56:50|1641.8|1641.4|1642|1641.8|1642|1641.8|1641.8|1641.4|0
1618225020000|2021-04-12 10:57:00|1642.2|1642|1642|1641.8|1642.2|1642|1642|1641.8|885
1618225030000|2021-04-12 10:57:10|1641.8|1641.6|1642|1641.8|1642|1641.8|1641.8|1641.6|1468
1618225040000|2021-04-12 10:57:20|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|273
1618225050000|2021-04-12 10:57:30|1642|1641.8|1642|1641.6|1642|1641.8|1642|1641.6|832
1618225060000|2021-04-12 10:57:40|||||||||1500
1618225070000|2021-04-12 10:57:50|1641.8|1641.4|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|2475
1618225080000|2021-04-12 10:58:00|1641.6|1641.4|1642|1641.8|1642|1641.8|1641.4|1641.2|1720
1618225090000|2021-04-12 10:58:10|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|3
1618225100000|2021-04-12 10:58:20|1642||1641.8||1642||1641.8||268
1618225110000|2021-04-12 10:58:30|1642|1641.4|1641.6|1641.4|1642|1641.4|1641.6|1641.2|221
1618225120000|2021-04-12 10:58:40||1641.2||1641.4||1641.4||1641.2|300
1618225140000|2021-04-12 10:59:00|1641.4|1641.2|1641.2|1641|1641.8|1641.4|1641.2|1641|2411
1618225150000|2021-04-12 10:59:10|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|867
1618225160000|2021-04-12 10:59:20|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.6|1641.2|724
1618225170000|2021-04-12 10:59:30|1641.4||1641.4||1641.4||1641.4||0
1618225190000|2021-04-12 10:59:50|1641.2|1641|1641|1640.8|1641.2|1641|1641|1640.6|1749
1618225200000|2021-04-12 11:00:00|1641.2|1641|1641|1640.8|1641.8|1641.6|1641|1640.8|8785
1618225210000|2021-04-12 11:00:10|1640.8|1640.6|1640.4|1640.2|1640.8|1640.6|1640.4|1640|3461
1618225220000|2021-04-12 11:00:20||1640||1640.2||1640.2||1640|300
1618225230000|2021-04-12 11:00:30|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.2|6300
1618225240000|2021-04-12 11:00:40|1640.4|1640.2|1640.4|1640.2|1640.4|1640.4|1640.4|1640.2|1374
1618225250000|2021-04-12 11:00:50|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|532
1618225260000|2021-04-12 11:01:00|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.6|1174
1618225280000|2021-04-12 11:01:20|1639.6|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639.2|400
1618225290000|2021-04-12 11:01:30|1640|1639.6|1639.8|1639.6|1640|1639.8|1639.8|1639.6|360
1618225310000|2021-04-12 11:01:50|||||||||1170
1618225320000|2021-04-12 11:02:00|1640|1639.8|1640.2|1640|1640.4|1640|1640|1639.8|2421
1618225350000|2021-04-12 11:02:30|1640|1639.8|1640|1639.8|1640|1639.8|1640|1639.8|1522
1618225360000|2021-04-12 11:02:40|1640.2|1640|1640|1639.8|1640.2|1640|1640|1639.8|2137
1618225370000|2021-04-12 11:02:50|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|328
1618225380000|2021-04-12 11:03:00|1640|1639.4|1639.8|1639.6|1640|1639.6|1639.4|1639|1800
1618225390000|2021-04-12 11:03:10|1640|1639.8|1640|1639.8|1640.2|1640|1639.8|1639.6|2070
1618225410000|2021-04-12 11:03:30|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.8|1639.4|759
1618225420000|2021-04-12 11:03:40|1640|1639.6|1640|1639.8|1640|1639.8|1640|1639.6|486
1618225430000|2021-04-12 11:03:50|1640.2|1640|1640|1639.8|1640.2|1640|1640|1639.6|706
1618225440000|2021-04-12 11:04:00|1640.2|1640|1640.2|1640|1640.4|1640|1640|1639.8|978
1618225450000|2021-04-12 11:04:10|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|2001
1618225460000|2021-04-12 11:04:20|||||||||1698
1618225480000|2021-04-12 11:04:40|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640|1639.8|1797
1618225490000|2021-04-12 11:04:50|1640.2|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|763
1618225500000|2021-04-12 11:05:00|1640|1639.8|1640.2|1640|1640.4|1640|1640|1639.6|1031
1618225510000|2021-04-12 11:05:10|1640|1639.8|1640.4|1640|1640.4|1640.2|1640|1639.8|1026
1618225520000|2021-04-12 11:05:20|1640.2|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640.2|400
1618225530000|2021-04-12 11:05:30||1640||1640.2||1640.2||1640|0
1618225540000|2021-04-12 11:05:40|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|300
1618225550000|2021-04-12 11:05:50|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1048
1618225560000|2021-04-12 11:06:00|1640.6|1640.4|1640.8|1640.6|1641|1640.6|1640.6|1640.4|849
1618225570000|2021-04-12 11:06:10|1640.6|1640.4|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|0
1618225580000|2021-04-12 11:06:20|1640.2|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|847
1618225590000|2021-04-12 11:06:30|1640|1639.8|1640.4|1640|1640.4|1640|1639.8|1639.6|1618
1618225600000|2021-04-12 11:06:40|1640.2|1640.2|1640.4|1640.2|1640.6|1640.4|1640.2|1640|1033
1618225620000|2021-04-12 11:07:00||1640||1640.2||1640.2||1640|0
1618225630000|2021-04-12 11:07:10|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|2194
1618225640000|2021-04-12 11:07:20|||||||||93
1618225680000|2021-04-12 11:08:00|1640.4|1640.4|1640.6|1640.4|1640.8|1640.6|1640.4|1640.2|4743
1618225690000|2021-04-12 11:08:10|1640.8|1640.6|1642|1641.8|1642|1641.8|1640.8|1640.6|5546
1618225700000|2021-04-12 11:08:20|1642.2|1642|1641.6|1641.4|1642.4|1642.2|1641.6|1641.4|13188
1618225720000|2021-04-12 11:08:40|1641.8|1641.6|1642|1641.8|1642.2|1642|1641.8|1641.6|9290
1618225740000|2021-04-12 11:09:00|1642.2|1642|1642.2|1642|1642.2|1642|1642|1642|10492
1618225750000|2021-04-12 11:09:10||1641.8||1642||1642||1641.8|0
1618225760000|2021-04-12 11:09:20|1642|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|9659
1618225770000|2021-04-12 11:09:30|1642|1641.8|1642|1641.6|1642|1641.8|1641.8|1641.4|2409
1618225780000|2021-04-12 11:09:40|1641.8|1641.8|1641.8|1641.6|1641.8|1641.8|1641.8|1641.6|293
1618225790000|2021-04-12 11:09:50|||||||||574
1618225800000|2021-04-12 11:10:00|1641.6|1641.4|1641.2|1641|1641.6|1641.4|1641.2|1641|1832
1618225810000|2021-04-12 11:10:10|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641|263
1618225820000|2021-04-12 11:10:20||1641||1641||1641.2||1641|0
1618225830000|2021-04-12 11:10:30|1641.2|1641.2|1641.6|1641.2|1641.6|1641.4|1641.2|1641.2|1279
1618225840000|2021-04-12 11:10:40|1641.8|1641.4|1643.2|1643|1643.4|1643|1641.8|1641.4|9105
1618225850000|2021-04-12 11:10:50|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643.4|1643|2384
1618225860000|2021-04-12 11:11:00|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.6|1388
1618225870000|2021-04-12 11:11:10|1642.8|1642.6|1642.8|1642.6|1643|1642.8|1642.8|1642.6|1463
1618225880000|2021-04-12 11:11:20|1643|1642.8|1644|1643.8|1644|1643.8|1643|1642.8|7302
1618225890000|2021-04-12 11:11:30|1643.8|1643.6|1644|1643.8|1644|1643.8|1643.8|1643.6|0
1618225900000|2021-04-12 11:11:40|1644.2|1644|1643.8|1643.6|1644.6|1644.2|1643.8|1643.4|6916
1618225910000|2021-04-12 11:11:50|1644|1643.8|1644.6|1644.4|1644.6|1644.4|1644|1643.6|2010
1618225920000|2021-04-12 11:12:00|1644.8|1644.6|1644.8|1644.4|1645|1644.6|1644.6|1644.4|629
1618225930000|2021-04-12 11:12:10|1644.6|1644.6|1644|1643.8|1644.6|1644.6|1644|1643.8|2895
1618225950000|2021-04-12 11:12:30|1643.8|1643.6|1644.6|1644.4|1644.8|1644.6|1643.8|1643.6|3401
1618225960000|2021-04-12 11:12:40|||||||||126
1618225970000|2021-04-12 11:12:50|1644.4|1644.2|1644.2|1644|1644.4|1644.2|1644.2|1644|12904
1618225990000|2021-04-12 11:13:10|1644|1643.8|1643.4|1643.2|1644|1643.8|1643.4|1643.2|13848
1618226000000|2021-04-12 11:13:20|1643.2|1643|1643.6|1643.4|1643.6|1643.4|1643.2|1643|4161
1618226010000|2021-04-12 11:13:30|1643.8|1643.6|1643.2|1643|1643.8|1643.6|1643.2|1642.8|4348
1618226020000|2021-04-12 11:13:40|1643.4|1643.2|1643.6|1643.2|1643.6|1643.4|1643.4|1643.2|4130
1618226030000|2021-04-12 11:13:50|1643.4||1643.6||1643.6||1643.4||0
1618226040000|2021-04-12 11:14:00||1643.4||1643.4||1643.4||1643.4|20
1618226050000|2021-04-12 11:14:10|1643.4|1643.2|1643|1642.8|1643.6|1643.2|1643|1642.8|1211
1618226060000|2021-04-12 11:14:20|1642.8|1642.6|1642.6|1642.2|1642.8|1642.6|1642.6|1642.2|600
1618226070000|2021-04-12 11:14:30|1642.4||1642.4||1642.4||1642.4||74
1618226080000|2021-04-12 11:14:40|1642|1641.8|1642.2|1642|1642.4|1642|1642|1641.8|5158
1618226090000|2021-04-12 11:14:50|1642|1641.8|1642|1641.8|1642|1641.8|1641.8|1641.6|1718
1618226100000|2021-04-12 11:15:00|1642.2|1642|1642.4|1642.2|1642.4|1642.2|1642.2|1642|2316
1618226110000|2021-04-12 11:15:10|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|772
1618226120000|2021-04-12 11:15:20|||||||||45
1618226130000|2021-04-12 11:15:30|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1152
1618226140000|2021-04-12 11:15:40|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|2178
1618226150000|2021-04-12 11:15:50|1643|1642.8|1643|1642.8|1643|1642.8|1642.8|1642.6|855
1618226190000|2021-04-12 11:16:30|1643.2|1643|1642.6|1642.4|1643.4|1643|1642.6|1642.4|6026
1618226200000|2021-04-12 11:16:40|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|1353
1618226210000|2021-04-12 11:16:50||1642.8||1642.8||1642.8||1642.8|0
1618226220000|2021-04-12 11:17:00|1643.2|1643|1643.2|1643|1643.4|1643.2|1643.2|1642.8|708
1618226240000|2021-04-12 11:17:20|1643|1642.8|1643.2|1642.8|1643.2|1643|1643|1642.8|10141
1618226250000|2021-04-12 11:17:30|1643.4|1643|1644|1643.8|1644|1643.8|1643.4|1643|3650
1618226260000|2021-04-12 11:17:40|1643.8|1643.6|1644|1643.8|1644|1643.8|1643.8|1643.4|1949
1618226270000|2021-04-12 11:17:50|1643.8|1643.6|1644|1643.8|1644|1643.8|1643.8|1643.6|1689
1618226280000|2021-04-12 11:18:00|1643.8|1643.6|1644.2|1644|1644.2|1644|1643.6|1643.4|6566
1618226290000|2021-04-12 11:18:10|1644|1643.8|1643.8|1643.6|1644|1643.8|1643.8|1643.6|144
1618226300000|2021-04-12 11:18:20|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|776
1618226310000|2021-04-12 11:18:30|||||||||2281
1618226320000|2021-04-12 11:18:40|1643.4|1643.2|1643.4|1643|1643.4|1643.2|1643.4|1643|350
1618226350000|2021-04-12 11:19:10|1643.6|1643.2|1644|1643.8|1644|1643.8|1643.6|1643.2|3531
1618226360000|2021-04-12 11:19:20|1644.2|1644|1644.2|1644|1644.4|1644.2|1644.2|1644|701
1618226370000|2021-04-12 11:19:30|1644.4|1644.2|1643.6|1643.4|1644.4|1644.2|1643.6|1643.4|2246
1618226380000|2021-04-12 11:19:40|1643.8|1643.6|1644.2|1644|1644.2|1644|1643.8|1643.6|5308
1618226390000|2021-04-12 11:19:50|1644|1643.8|1644.2|1643.8|1644.2|1643.8|1644|1643.8|635
1618226400000|2021-04-12 11:20:00||1644||1643.8||1644||1643.8|0
1618226420000|2021-04-12 11:20:20||1644||1644||1644||1644|0
1618226430000|2021-04-12 11:20:30|1644|1643.8|1644|1643.8|1644.2|1644|1644|1643.8|5036
1618226440000|2021-04-12 11:20:40|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|2429
1618226460000|2021-04-12 11:21:00|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|11227
1618226470000|2021-04-12 11:21:10|1644.4|1644.2|1644|1643.8|1644.4|1644.2|1643.8|1643.6|2056
1618226480000|2021-04-12 11:21:20|1643.8|1643.4|1642.6|1642.2|1643.8|1643.6|1642.4|1642.2|33406
1618226490000|2021-04-12 11:21:30|1643|1642.4|1643.4|1643.2|1643.4|1643.2|1643|1642.4|3911
1618226500000|2021-04-12 11:21:40|1643.2|1643|1643|1642.8|1643.4|1643.2|1642.8|1642.6|4851
1618226510000|2021-04-12 11:21:50|1643.2|1643|1643.2|1643|1643.6|1643.4|1643.2|1642.8|5830
1618226520000|2021-04-12 11:22:00|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|900
1618226530000|2021-04-12 11:22:10||1642.6||1642.8||1642.8||1642.6|0
1618226540000|2021-04-12 11:22:20|1643.2|1642.6|1643.2|1643|1643.2|1643|1643.2|1642.6|1705
1618226550000|2021-04-12 11:22:30|1643.4|1642.8|1643.4|1643.2|1643.4|1643.2|1643.4|1642.8|1625
1618226560000|2021-04-12 11:22:40|1643.2|1643|1643|1642.8|1643.2|1643|1642.8|1642.6|1862
1618226580000|2021-04-12 11:23:00|1643.2|1643|1644|1643.8|1644.2|1643.8|1643.2|1643|12036
1618226590000|2021-04-12 11:23:10|1644.2|1644|1644.6|1644.4|1644.6|1644.4|1644.2|1644|2715
1618226600000|2021-04-12 11:23:20|1644.4|1644.2|1644.4|1644.2|1644.4|1644.2|1644.4|1644.2|1862
1618226610000|2021-04-12 11:23:30|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|1273
1618226620000|2021-04-12 11:23:40|1644.6|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|7733
1618226660000|2021-04-12 11:24:20|1645|1644.8|1645.2|1645|1645.4|1645.2|1645|1644.8|8603
1618226670000|2021-04-12 11:24:30|1645|1644.8|1645.2|1645|1645.4|1645|1644.8|1644.6|15346
1618226680000|2021-04-12 11:24:40|1645|1644.8|1645|1644.8|1645|1644.8|1645|1644.8|669
1618226690000|2021-04-12 11:24:50|1644.8|1644.6|1644.6|1644.4|1644.8|1644.6|1644.6|1644.2|2966
1618226700000|2021-04-12 11:25:00|1644.4|1644.2|1644.4|1644.2|1644.6|1644.4|1644.4|1644|2327
1618226710000|2021-04-12 11:25:10|1644.6|1644.4|1644.6|1644.2|1644.8|1644.6|1644.6|1644.2|2727
1618226720000|2021-04-12 11:25:20|1644|1644.4|1644|1643.8|1644.2|1644.4|1644|1643.8|17912
1618226730000|2021-04-12 11:25:30|1643.8|1643.6|1644.2|1644|1644.2|1644|1643.8|1643.6|4626
1618226740000|2021-04-12 11:25:40|1644|1643.8|1643.8|1643.6|1644.2|1643.8|1643.8|1643.6|2087
1618226750000|2021-04-12 11:25:50||1643.4||1643.6||1643.6||1643.4|112
1618226760000|2021-04-12 11:26:00|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|213
1618226780000|2021-04-12 11:26:20|1643.8|1643.6|1643|1642.8|1643.8|1643.6|1643|1642.8|4864
1618226790000|2021-04-12 11:26:30|1643.2|1642.6|1643.2|1642.8|1643.2|1643|1643.2|1642.6|601
1618226800000|2021-04-12 11:26:40||1643||1642.8||1643||1642.8|0
1618226810000|2021-04-12 11:26:50|1643|1643|1643|1642.8|1643|1643|1643|1642.6|0
1618226820000|2021-04-12 11:27:00|1643.2|1643|1643.4|1643.2|1643.6|1643.2|1643.2|1643|8608
1618226830000|2021-04-12 11:27:10|1643.2|1643|1643.2|1643|1643.2|1643|1643.2|1642.8|3423
1618226840000|2021-04-12 11:27:20|1643.4|1643.2|1643.2|1643|1643.6|1643.4|1643.2|1643|20213
1618226850000|2021-04-12 11:27:30|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|2234
1618226860000|2021-04-12 11:27:40|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.4|150
1618226870000|2021-04-12 11:27:50|1643|1642.8|1643|1642.6|1643|1642.8|1642.8|1642.6|2524
1618226890000|2021-04-12 11:28:10|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642.4|1642.2|1836
1618226900000|2021-04-12 11:28:20||1642.4||1642.4||1642.4||1642.2|0
1618226910000|2021-04-12 11:28:30|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|2604
1618226920000|2021-04-12 11:28:40|1643.2|1643|1642.8|1642.6|1643.2|1643|1642.4|1642.2|33369
1618226930000|2021-04-12 11:28:50|1642.6|1642.4|1643.4|1643.2|1643.4|1643.2|1642.6|1642.4|3870
1618226940000|2021-04-12 11:29:00|1643.2|1643|1643.2|1643|1643.2|1643|1643.2|1643|510
1618226950000|2021-04-12 11:29:10|||||||||151
1618226960000|2021-04-12 11:29:20|1643.4|1643.2|1643.2|1643|1643.4|1643.2|1643.2|1643|2571
1618226980000|2021-04-12 11:29:40|1643.4|1643.2|1643.8|1643.6|1643.8|1643.6|1643.4|1643.2|11566
1618226990000|2021-04-12 11:29:50|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.6|1643.2|3503
1618227000000|2021-04-12 11:30:00|1643.4|1643.2|1644.2|1644|1644.2|1644|1643.4|1643.2|3225
1618227010000|2021-04-12 11:30:10|||||||||60
1618227020000|2021-04-12 11:30:20|1644|1643.8|1644|1643.8|1644|1643.8|1644|1643.8|2094
1618227030000|2021-04-12 11:30:30|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.6|1643.2|2033
1618227040000|2021-04-12 11:30:40|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|2132
1618227050000|2021-04-12 11:30:50|1644|1643.6|1642.4|1642.2|1644|1643.6|1642.4|1642.2|12737
1618227060000|2021-04-12 11:31:00|1642.6|1642.4|1642.6|1642.2|1642.6|1642.4|1642.6|1642.2|1791
1618227070000|2021-04-12 11:31:10||1642.4||1642.4||1642.4||1642.4|0
1618227080000|2021-04-12 11:31:20|1642.8|1642.6|1642.8|1642.6|1643|1642.6|1642.8|1642.6|4875
1618227090000|2021-04-12 11:31:30|||||||||1901
1618227100000|2021-04-12 11:31:40|1643|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|2432
1618227110000|2021-04-12 11:31:50|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|954
1618227130000|2021-04-12 11:32:10|||||||||254
1618227140000|2021-04-12 11:32:20|1643.2|1643|1643.2|1643|1643.2|1643|1643.2|1643|1997
1618227150000|2021-04-12 11:32:30|1643|1642.8|1642.4|1642.2|1643|1642.8|1642.4|1642.2|2788
1618227160000|2021-04-12 11:32:40|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1642|68
1618227170000|2021-04-12 11:32:50|1642|1641.8|1642.2|1642|1642.2|1642|1641.8|1641.6|5798
1618227200000|2021-04-12 11:33:20|||||||||505
1618227210000|2021-04-12 11:33:30|1642.4|1642.2|1641.8|1641.6|1642.4|1642.2|1641.8|1641.6|3819
1618227220000|2021-04-12 11:33:40|1641.6|1641.4|1642|1641.8|1642.2|1642|1641.6|1641.4|6767
1618227230000|2021-04-12 11:33:50|1641.8|1641.6|1641.2|1641|1642|1641.6|1641.2|1641|4167
1618227240000|2021-04-12 11:34:00|1641.4|1641.2|1641|1640.8|1641.6|1641.4|1640.6|1640.4|19528
1618227250000|2021-04-12 11:34:10|1641.2|1641|1641.2|1641|1641.4|1641|1641.2|1640.8|9430
1618227260000|2021-04-12 11:34:20|1641.4|1640.8|1641|1640.6|1641.4|1641|1641|1640.6|7403
1618227270000|2021-04-12 11:34:30|1640.8|1640.8|1641|1640.8|1641|1640.8|1640.8|1640.8|1926
1618227280000|2021-04-12 11:34:40|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1640.8|1640.6|1554
1618227290000|2021-04-12 11:34:50|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|0
1618227300000|2021-04-12 11:35:00|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|8665
1618227310000|2021-04-12 11:35:10|1640.8||1640.6||1640.8||1640.6||16585
1618227320000|2021-04-12 11:35:20|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|4575
1618227330000|2021-04-12 11:35:30|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|956
1618227340000|2021-04-12 11:35:40|1640.4|1640.2|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|4403
1618227350000|2021-04-12 11:35:50|||||||||400
1618227360000|2021-04-12 11:36:00|1640.6|1640|1640.4|1640|1640.6|1640|1640.2|1640|1005
1618227370000|2021-04-12 11:36:10|1640.2||1640.2||1640.2||1640.2||18268
1618227380000|2021-04-12 11:36:20|||||||||659
1618227390000|2021-04-12 11:36:30|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640|9710
1618227400000|2021-04-12 11:36:40|1640.2|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|3295
1618227410000|2021-04-12 11:36:50|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|9093
1618227420000|2021-04-12 11:37:00|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640|4466
1618227430000|2021-04-12 11:37:10|1640.2|1640|1640.2|1640|1640.6|1640.2|1640.2|1640|6174
1618227440000|2021-04-12 11:37:20|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|18133
1618227450000|2021-04-12 11:37:30|1640.8|1640.6|1640.2|1640|1640.8|1640.6|1640.2|1640|56809
1618227460000|2021-04-12 11:37:40|||||||||1916
1618227470000|2021-04-12 11:37:50|1640.4|1640.2|1640.6|1640.4|1640.8|1640.6|1640.4|1640.2|8935
1618227480000|2021-04-12 11:38:00|1640.8|1640.2|1640.4|1640.2|1640.8|1640.2|1640.4|1640.2|8117
1618227490000|2021-04-12 11:38:10|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|1369
1618227500000|2021-04-12 11:38:20|1640.4|1640.2|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|1996
1618227510000|2021-04-12 11:38:30|1640.6|1640.4|1640.2|1640|1640.6|1640.4|1640.2|1640|2779
1618227520000|2021-04-12 11:38:40|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1251
1618227530000|2021-04-12 11:38:50|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|993
1618227540000|2021-04-12 11:39:00|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|2156
1618227550000|2021-04-12 11:39:10|1640.8||1640.6||1640.8||1640.6||9940
1618227570000|2021-04-12 11:39:30|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|2001
1618227580000|2021-04-12 11:39:40|1640.6||1640.4||1640.6||1640.4||4897
1618227600000|2021-04-12 11:40:00|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|3410
1618227620000|2021-04-12 11:40:20|1640.8|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|2516
1618227630000|2021-04-12 11:40:30|1640.6|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640.2|1798
1618227640000|2021-04-12 11:40:40|||||||||164
1618227650000|2021-04-12 11:40:50|1640.8|1640.4|1640.4|1640.2|1640.8|1640.4|1640.4|1640.2|4476
1618227660000|2021-04-12 11:41:00|1640.6|1640.4|1640.8|1640.6|1641|1640.6|1640.6|1640.4|695
1618227670000|2021-04-12 11:41:10|1641|1640.8|1641|1640.8|1641.2|1640.8|1640.8|1640.8|420
1618227680000|2021-04-12 11:41:20|1640.8|1640.6|1642.6|1642.2|1642.6|1642.2|1640.8|1640.6|3909
1618227690000|2021-04-12 11:41:30|1642.4|1642|1643|1642.8|1643|1642.8|1642|1641.6|7463
1618227700000|2021-04-12 11:41:40|||||||||8640
1618227710000|2021-04-12 11:41:50|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|1001
1618227720000|2021-04-12 11:42:00|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|576
1618227730000|2021-04-12 11:42:10|1643.2|1643|1644|1643.8|1644|1643.8|1643.2|1643|26936
1618227740000|2021-04-12 11:42:20|||||||||901
1618227750000|2021-04-12 11:42:30|1644.2|1644|1644.2|1644|1644.4|1644|1644.2|1644|2437
1618227760000|2021-04-12 11:42:40|1644|1643.8|1644.4|1644.2|1644.4|1644.2|1643.6|1643.4|6666
1618227770000|2021-04-12 11:42:50|1644.6|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|1276
1618227780000|2021-04-12 11:43:00|1644.2|1644|1644.2|1643.8|1644.2|1644|1644.2|1643.8|64
1618227790000|2021-04-12 11:43:10|1644|1644|1644.4|1644.2|1644.4|1644.2|1644|1644|225
1618227800000|2021-04-12 11:43:20|1644.2|1644|1644.2|1644|1644.2|1644|1644.2|1644|2000
1618227820000|2021-04-12 11:43:40|1644|1643.8|1643.2|1642.8|1644|1643.8|1643.2|1642.8|1499
1618227830000|2021-04-12 11:43:50|1643.4|1643|1643.4|1643|1643.4|1643|1643.4|1642.8|0
1618227840000|2021-04-12 11:44:00|1643.6|1643.2|1643.4|1643|1643.6|1643.4|1643.4|1643|0
1618227870000|2021-04-12 11:44:30||1643.2||1643.2||1643.2||1643.2|0
1618227880000|2021-04-12 11:44:40|1643.6|1643.4|1643.4|1643.2|1643.8|1643.4|1643.4|1643.2|2042
1618227900000|2021-04-12 11:45:00|1643.6|1643.4|1644|1643.8|1644.2|1643.8|1643.6|1643.4|871
1618227910000|2021-04-12 11:45:10|||||||||2560
1618227920000|2021-04-12 11:45:20|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1499
1618227930000|2021-04-12 11:45:30|1643.6|1643.4|1643.6|1643.2|1643.6|1643.4|1643.6|1643.2|500
1618227940000|2021-04-12 11:45:40|1643.4|1643|1643|1642.8|1643.4|1643|1643|1642.8|589
1618227960000|2021-04-12 11:46:00|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.4|50
1618227970000|2021-04-12 11:46:10||1642.4||1642.6||1642.6||1642.4|0
1618227980000|2021-04-12 11:46:20|1642.6|1642.4|1642.6|1642.2|1642.6|1642.4|1642.6|1642.2|519
1618227990000|2021-04-12 11:46:30|1642.8|1642.4|1643|1642.8|1643.2|1643|1642.8|1642.4|1240
1618228000000|2021-04-12 11:46:40|1642.8|1642.6|1642.6|1642.2|1642.8|1642.6|1642.6|1642.2|1276
1618228010000|2021-04-12 11:46:50|1642.4||1642.6||1642.6||1642.4||0
1618228020000|2021-04-12 11:47:00|1642.4|1642|1642.2|1641.8|1642.4|1642|1642.2|1641.8|631
1618228030000|2021-04-12 11:47:10|1642.4|1642|1642.2|1641.8|1642.4|1642.2|1642|1641.6|334
1618228040000|2021-04-12 11:47:20|1642|1642|1642.2|1642|1642.2|1642|1642|1641.8|0
1618228060000|2021-04-12 11:47:40|1642.4|1642.2|1642|1641.8|1642.6|1642.4|1642|1641.6|2336
1618228070000|2021-04-12 11:47:50|1641.8|1641.6|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|832
1618228080000|2021-04-12 11:48:00|1641.8|1641.6|1641.8|1641.4|1641.8|1641.6|1641.8|1641.4|0
1618228090000|2021-04-12 11:48:10|1641.6|1641.2|1641.4|1641.2|1641.6|1641.2|1641.4|1641|984
1618228100000|2021-04-12 11:48:20|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.6|1641.2|0
1618228120000|2021-04-12 11:48:40|1641.4|1641.4|1641|1640.6|1641.6|1641.4|1641|1640.6|2062
1618228130000|2021-04-12 11:48:50|1640.8|1640.8|1641.2|1640.8|1641.2|1640.8|1640.8|1640.8|415
1618228140000|2021-04-12 11:49:00|1641|1641|1641|1640.8|1641|1641|1640.8|1640.6|1566
1618228150000|2021-04-12 11:49:10|1641.2|1641|1641.4|1641.2|1641.6|1641.2|1641.2|1641|1133
1618228160000|2021-04-12 11:49:20|||||||||500
1618228180000|2021-04-12 11:49:40|1641.6|1641.4|1641.6|1641.4|1641.6|1641.4|1641.6|1641.2|494
1618228190000|2021-04-12 11:49:50|1641.4|1641.2|1641.4|1641|1641.6|1641.4|1641|1640.8|1749
1618228200000|2021-04-12 11:50:00|1641.6|1641.2|1641.6|1641.4|1641.6|1641.4|1641.6|1641.2|0
1618228210000|2021-04-12 11:50:10|1641.8|1641.6|1641.6|1641.4|1642|1641.8|1641.6|1641.4|2422
1618228220000|2021-04-12 11:50:20|||||||||200
1618228230000|2021-04-12 11:50:30|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|101
1618228240000|2021-04-12 11:50:40|1641.6|1641.4|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|967
1618228250000|2021-04-12 11:50:50|1642|1641.8|1642.2|1641.8|1642.4|1642|1642|1641.8|97
1618228260000|2021-04-12 11:51:00||1642||1642||1642||1641.8|0
1618228270000|2021-04-12 11:51:10|1642.4|1642.2|1643.2|1643|1643.2|1643|1642.4|1642.2|2274
1618228280000|2021-04-12 11:51:20|1643.4|1642.8|1642.8|1642.4|1643.4|1643|1642.8|1642.4|6118
1618228290000|2021-04-12 11:51:30|1642.6|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|829
1618228300000|2021-04-12 11:51:40|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|0
1618228330000|2021-04-12 11:52:10|1643|1642.8|1643|1642.8|1643.2|1642.8|1642.8|1642.6|215
1618228350000|2021-04-12 11:52:30|1643.2|1643|1642.8|1642.4|1643.2|1643|1642.8|1642.4|1532
1618228360000|2021-04-12 11:52:40||1642.6||1642.4||1642.6||1642.4|0
1618228370000|2021-04-12 11:52:50|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|1642.4|1642.2|0
1618228380000|2021-04-12 11:53:00|1642.4|1642.4|1642.4|1642.2|1642.4|1642.4|1642.4|1642|214
1618228390000|2021-04-12 11:53:10|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|2350
1618228400000|2021-04-12 11:53:20|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.2|134
1618228410000|2021-04-12 11:53:30||1642.2||1642.2||1642.2||1642.2|243
1618228420000|2021-04-12 11:53:40|1642.4|1642.4|1643.4|1643|1643.4|1643|1642.4|1642.4|839
1618228430000|2021-04-12 11:53:50|1643.2||1643.2||1643.2||1643.2||8
1618228450000|2021-04-12 11:54:10|1643.4|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643.2|106
1618228460000|2021-04-12 11:54:20|1643.8|1643.6|1644|1643.6|1644|1643.6|1643.8|1643.6|147
1618228470000|2021-04-12 11:54:30|1643.8|1643.4|1643.6|1643.4|1643.8|1643.4|1643.6|1643.4|2160
1618228490000|2021-04-12 11:54:50|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|3398
1618228500000|2021-04-12 11:55:00|1644|1643.8|1644|1643.8|1644|1643.8|1644|1643.8|10886
1618228510000|2021-04-12 11:55:10|||||||||5906
1618228520000|2021-04-12 11:55:20|||||||||2595
1618228540000|2021-04-12 11:55:40|1643.8|1643.6|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|6271
1618228550000|2021-04-12 11:55:50|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.6|1643.4|1413
1618228570000|2021-04-12 11:56:10|1644|1643.8|1644|1643.8|1644|1643.8|1643.8|1643.8|9
1618228590000|2021-04-12 11:56:30|1643.8|1643.6|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|986
1618228600000|2021-04-12 11:56:40|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|828
1618228610000|2021-04-12 11:56:50|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|18260
1618228620000|2021-04-12 11:57:00|1644||1644||1644||1644||595
1618228630000|2021-04-12 11:57:10|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1643.8|1001
1618228660000|2021-04-12 11:57:40|1644.2|1644|1644|1643.8|1644.2|1644|1643.8|1643.4|4392
1618228670000|2021-04-12 11:57:50|1644.2|1644|1644.6|1644.4|1644.8|1644.4|1644.2|1644|2213
1618228690000|2021-04-12 11:58:10|1644.4|1644.2|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|1178
1618228700000|2021-04-12 11:58:20|1644.8|1644.6|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|1853
1618228710000|2021-04-12 11:58:30|1644.4|1644.2|1644|1643.8|1644.4|1644.2|1644|1643.8|1727
1618228720000|2021-04-12 11:58:40|1643.8|1643.6|1643.8|1643.6|1644|1643.6|1643.6|1643.4|1004
1618228730000|2021-04-12 11:58:50|1643.6|1643.4|1643.8|1643.6|1643.8|1643.6|1643.6|1643.4|0
1618228740000|2021-04-12 11:59:00|1643.6|1643.4|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|292
1618228750000|2021-04-12 11:59:10|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.8|1643.4|870
1618228780000|2021-04-12 11:59:40|||||||||520
1618228790000|2021-04-12 11:59:50|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.6|1643.2|2308
1618228800000|2021-04-12 12:00:00|1643.8|1643.2|1643.6|1643.2|1643.8|1643.4|1643.6|1643.2|0
1618228810000|2021-04-12 12:00:10||1643.4||1643.4||1643.4||1643.2|0
1618228820000|2021-04-12 12:00:20|1643.4|1643.2|1643.2|1643|1643.6|1643.4|1643.2|1643|2560
1618228830000|2021-04-12 12:00:30|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|1103
1618228840000|2021-04-12 12:00:40|1643.6|1643.4|1643.4|1643.2|1643.8|1643.6|1643.4|1643.2|3655
1618228850000|2021-04-12 12:00:50|1643.6|1643.4|1643.8|1643.4|1643.8|1643.4|1643.6|1643.4|941
1618228870000|2021-04-12 12:01:10||1643.6||1643.6||1643.6||1643.6|0
1618228880000|2021-04-12 12:01:20|1644|1643.8|1644|1643.8|1644|1643.8|1644|1643.8|689
1618228900000|2021-04-12 12:01:40|||||||||500
1618228910000|2021-04-12 12:01:50|1644.2||1644||1644.2||1644||8053
1618228920000|2021-04-12 12:02:00|1644.2||1644||1644.2||1644||2812
1618228930000|2021-04-12 12:02:10|1644.2|1644|1644.2|1644|1644.6|1644.4|1644.2|1644|3192
1618228940000|2021-04-12 12:02:20|1644.4|1644.2|1644.2|1644|1644.4|1644.2|1644.2|1644|1592
1618228950000|2021-04-12 12:02:30|1644|1643.8|1644.2|1643.8|1644.2|1643.8|1644|1643.8|166
1618228960000|2021-04-12 12:02:40|1644|1644|1644|1643.8|1644|1644|1644|1643.8|89
1618228970000|2021-04-12 12:02:50|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|939
1618228980000|2021-04-12 12:03:00|1643.6|1643.4|1643.6|1643.2|1643.6|1643.4|1643.4|1643|2211
1618228990000|2021-04-12 12:03:10||1643.4||1643.2||1643.4||1643.2|272
1618229000000|2021-04-12 12:03:20|1643.4|1643.4|1643.6|1643.4|1643.6|1643.4|1643.4|1643.4|526
1618229010000|2021-04-12 12:03:30|1643.8|1643.6|1644.2|1644|1644.4|1644|1643.8|1643.6|1435
1618229020000|2021-04-12 12:03:40|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|18057
1618229030000|2021-04-12 12:03:50|1644||1644||1644||1644||0
1618229040000|2021-04-12 12:04:00|1643.8|1643.6|1644|1643.6|1644|1643.8|1643.8|1643.6|897
1618229050000|2021-04-12 12:04:10|1643.8|1643.4|1643.6|1643.4|1643.8|1643.4|1643.6|1643.4|1273
1618229060000|2021-04-12 12:04:20|1643.4|1643.2|1643.6|1643.4|1643.8|1643.4|1643.4|1643|1444
1618229070000|2021-04-12 12:04:30|1643.8|1643.6|1644|1643.8|1644|1643.8|1643.8|1643.6|626
1618229090000|2021-04-12 12:04:50|1643.8|1643.6|1643.8|1643.6|1644|1643.6|1643.8|1643.6|1074
1618229100000|2021-04-12 12:05:00|1644|1643.8|1643.8|1643.6|1644|1643.8|1643.8|1643.6|964
1618229110000|2021-04-12 12:05:10|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.6|2374
1618229120000|2021-04-12 12:05:20|1644|1644|1644.2|1644|1644.2|1644|1644|1643.8|4800
1618229130000|2021-04-12 12:05:30|1644|1643.8|1643.8|1643.6|1644|1643.8|1643.8|1643.6|536
1618229140000|2021-04-12 12:05:40|1644|1643.8|1643.8|1643.6|1644|1643.8|1643.8|1643.6|313
1618229150000|2021-04-12 12:05:50|1644|1643.8|1644.4|1644.2|1644.4|1644.2|1644|1643.8|1868
1618229160000|2021-04-12 12:06:00|1644.6|1644.4|1645.6|1645.4|1645.8|1645.6|1644.6|1644.4|7858
1618229180000|2021-04-12 12:06:20|1645.8|1645.6|1645.4|1645.2|1645.8|1645.6|1645.2|1645|3626
1618229190000|2021-04-12 12:06:30|1645.6|1645.4|1645.8|1645.6|1646|1645.8|1645.6|1645.4|6508
1618229200000|2021-04-12 12:06:40||1645.4||1645.6||1645.6||1645.4|2500
1618229210000|2021-04-12 12:06:50|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|3
1618229220000|2021-04-12 12:07:00|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|684
1618229230000|2021-04-12 12:07:10|1646.2|1645.8|1646.6|1646.4|1646.6|1646.4|1646.2|1645.8|7488
1618229240000|2021-04-12 12:07:20|1646.8|1646.6|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|460
1618229250000|2021-04-12 12:07:30|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|2389
1618229260000|2021-04-12 12:07:40|1646.2|1646|1646.2|1646|1646.2|1646|1646.2|1646|802
1618229270000|2021-04-12 12:07:50|1646|1645.8|1646|1645.6|1646.2|1646|1646|1645.6|3768
1618229290000|2021-04-12 12:08:10|1645.8|1645.4|1645.6|1645.4|1645.8|1645.4|1645.6|1645.4|2923
1618229300000|2021-04-12 12:08:20|1645.4|1645.2|1645.2|1644.8|1645.4|1645.2|1645|1644.8|4451
1618229320000|2021-04-12 12:08:40|1645||1645||1645||1645||0
1618229330000|2021-04-12 12:08:50|1645.2|1645|1645.2|1645|1645.2|1645|1645.2|1645|318
1618229340000|2021-04-12 12:09:00|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|1645.4|1645|1681
1618229350000|2021-04-12 12:09:10|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|998
1618229360000|2021-04-12 12:09:20|||||||||800
1618229370000|2021-04-12 12:09:30|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|618
1618229380000|2021-04-12 12:09:40|1645.6|1645.4|1645.4|1645.2|1645.6|1645.4|1645.4|1645.2|956
1618229390000|2021-04-12 12:09:50|1645.2|1645|1645.2|1644.8|1645.4|1645.2|1645.2|1644.8|150
1618229400000|2021-04-12 12:10:00||1645||1645||1645||1645|0
1618229410000|2021-04-12 12:10:10||1644.8||1644.8||1644.8||1644.8|0
1618229420000|2021-04-12 12:10:20||1645||1645||1645||1645|0
1618229440000|2021-04-12 12:10:40|1645|1644.8|1645|1644.8|1645|1644.8|1645|1644.8|634
1618229450000|2021-04-12 12:10:50||1644.6||1644.8||1644.8||1644.6|0
1618229460000|2021-04-12 12:11:00|1645.2|1645|1645|1644.8|1645.2|1645|1645|1644.8|919
1618229470000|2021-04-12 12:11:10|1644.8|1644.6|1644.8|1644.6|1645.2|1644.8|1644.8|1644.6|0
1618229480000|2021-04-12 12:11:20|1644.6|1644.4|1644|1643.8|1644.8|1644.6|1644|1643.8|5817
1618229490000|2021-04-12 12:11:30|1644.2|1643.6|1643.8|1643.6|1644.2|1643.6|1643.8|1643.6|1178
1618229500000|2021-04-12 12:11:40|1644|1643.8|1644|1643.8|1644.2|1644|1644|1643.8|2572
1618229510000|2021-04-12 12:11:50||1643.6||1643.6||1643.8||1643.6|0
1618229520000|2021-04-12 12:12:00||1643.8||1643.8||1643.8||1643.6|0
1618229530000|2021-04-12 12:12:10|1644.2|1644|1644.2|1643.8|1644.6|1644.2|1644|1643.8|16046
1618229540000|2021-04-12 12:12:20||1644||1643.8||1644||1643.8|0
1618229550000|2021-04-12 12:12:30|1644.6|1644|1644|1643.8|1644.6|1644.2|1643.8|1643.6|15595
1618229560000|2021-04-12 12:12:40|1644.2|1644|1644.2|1644|1644.2|1644|1644.2|1643.8|3675
1618229570000|2021-04-12 12:12:50|1644.4|1644.2|1644.6|1644.4|1645|1644.6|1644.4|1644.2|17543
1618229590000|2021-04-12 12:13:10|1644.4|1644.2|1644|1643.8|1644.4|1644.2|1644|1643.6|2448
1618229600000|2021-04-12 12:13:20|1643.8|1643.6|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|200
1618229610000|2021-04-12 12:13:30|1643.4|1643.2|1643.4|1643|1643.4|1643.2|1643.4|1643|655
1618229620000|2021-04-12 12:13:40|1643.2||1643.2||1643.2||1643.2||0
1618229650000|2021-04-12 12:14:10|1643.4|1643.2|1644|1643.8|1644|1643.8|1643.4|1643.2|12031
1618229660000|2021-04-12 12:14:20|1644.2|1644|1644.2|1644|1644.2|1644|1644.2|1643.8|217
1618229670000|2021-04-12 12:14:30|1644|1643.8|1644|1643.8|1644|1643.8|1644|1643.8|564
1618229680000|2021-04-12 12:14:40|1643.8|1643.6|1643.6|1643.4|1643.8|1643.6|1643.6|1643.2|1167
1618229690000|2021-04-12 12:14:50|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|924
1618229700000|2021-04-12 12:15:00|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.4|1643.4|718
1618229710000|2021-04-12 12:15:10|1643.8|1643.6|1643.8|1643.6|1644|1643.8|1643.8|1643.4|712
1618229720000|2021-04-12 12:15:20|1644|1643.8|1644|1643.8|1644|1643.8|1643.8|1643.6|1277
1618229730000|2021-04-12 12:15:30|1643.8|1643.6|1643.8|1643.4|1643.8|1643.6|1643.8|1643.4|2626
1618229740000|2021-04-12 12:15:40|1644|1643.6|1644.2|1643.8|1644.2|1644|1644|1643.4|226
1618229750000|2021-04-12 12:15:50||1644||1643.8||1644||1643.8|0
1618229760000|2021-04-12 12:16:00|1644|1644|1644|1643.6|1644|1644|1644|1643.6|0
1618229780000|2021-04-12 12:16:20|1644.2|1643.8|1644.2|1643.8|1644.2|1643.8|1644.2|1643.8|640
1618229790000|2021-04-12 12:16:30|1644|1643.6|1643.8|1643.6|1644|1643.6|1643.8|1643.6|680
1618229810000|2021-04-12 12:16:50|1644|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|2033
1618229820000|2021-04-12 12:17:00||1644||1644||1644||1643.8|350
1618229830000|2021-04-12 12:17:10|1644.4|1643.8|1644.8|1644.6|1644.8|1644.6|1644.2|1643.8|2567
1618229840000|2021-04-12 12:17:20|1644.6|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.2|1756
1618229850000|2021-04-12 12:17:30|1645.2|1645|1644.6|1644.4|1645.2|1645|1644.6|1644.4|8344
1618229860000|2021-04-12 12:17:40|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|790
1618229880000|2021-04-12 12:18:00|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|405
1618229890000|2021-04-12 12:18:10|||||||||350
1618229910000|2021-04-12 12:18:30|1644.4|1644.2|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|1137
1618229920000|2021-04-12 12:18:40|1644.8|1644.6|1645|1644.8|1645|1644.8|1644.8|1644.6|140
1618229930000|2021-04-12 12:18:50|1645.2|1644.6|1645.2|1645|1645.2|1645|1645.2|1644.6|4298
1618229950000|2021-04-12 12:19:10|1645.4|1645.2|1645.6|1645.4|1645.8|1645.6|1645.4|1645.2|13389
1618229960000|2021-04-12 12:19:20|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|1645.4|1645.2|7132
1618229970000|2021-04-12 12:19:30|||||||||47
1618229980000|2021-04-12 12:19:40|||||||||1000
1618229990000|2021-04-12 12:19:50|||||||||900
1618230010000|2021-04-12 12:20:10|1645.6|1645.4|1646|1645.8|1646|1645.8|1645.4|1645.2|7140
1618230030000|2021-04-12 12:20:30|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|4045
1618230040000|2021-04-12 12:20:40|1645.4|1645.2|1646.4|1646.2|1646.6|1646.4|1645.4|1645.2|14566
1618230050000|2021-04-12 12:20:50|1646.2|1646|1646|1645.8|1646.2|1646|1645.8|1645.6|1869
1618230060000|2021-04-12 12:21:00|1646.2|1646|1645.6|1645.4|1646.2|1646|1645.6|1645.4|4886
1618230070000|2021-04-12 12:21:10|1645.4|1645.2|1645.8|1645.6|1646|1645.6|1645.4|1645.2|1617
1618230080000|2021-04-12 12:21:20|1645.6|1645.4|1645.4|1645.2|1645.6|1645.4|1645.2|1645|6236
1618230090000|2021-04-12 12:21:30|1645.6|1645.4|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|1042
1618230100000|2021-04-12 12:21:40|1645.4|1645.2|1645|1644.8|1645.4|1645.2|1645|1644.8|8141
1618230110000|2021-04-12 12:21:50|1645.2|1645|1645.2|1644.8|1645.2|1645|1645|1644.8|3015
1618230120000|2021-04-12 12:22:00|1645|1645|1645.4|1645|1645.4|1645.2|1645|1644.8|8591
1618230130000|2021-04-12 12:22:10|1645.6|1645.2|1645.2|1645|1645.6|1645.2|1645.2|1645|12227
1618230140000|2021-04-12 12:22:20|1645.4||1645.2||1645.4||1645.2||98
1618230150000|2021-04-12 12:22:30|||||||||1000
1618230160000|2021-04-12 12:22:40|1645.4|1645.2|1645.4|1645.2|1645.6|1645.2|1645.4|1645.2|2709
1618230180000|2021-04-12 12:23:00|1645.2|1645|1644.6|1644.2|1645.2|1645|1644.2|1644|29658
1618230190000|2021-04-12 12:23:10|1644.8|1644.4|1645.2|1644.8|1645.2|1645|1644.6|1644.4|4573
1618230200000|2021-04-12 12:23:20|1645|1644.6|1644.6|1644.4|1645|1644.6|1644.6|1644.2|8506
1618230210000|2021-04-12 12:23:30|1644.8|1644.6|1645|1644.8|1645|1644.8|1644.8|1644.6|0
1618230220000|2021-04-12 12:23:40|1645.2|1645|1645.2|1645|1645.2|1645|1645|1645|1229
1618230230000|2021-04-12 12:23:50|1645|1644.8|1645|1644.8|1645|1644.8|1645|1644.8|86
1618230240000|2021-04-12 12:24:00|1645.2|1645|1645.2|1644.8|1645.2|1645|1645.2|1644.8|4094
1618230250000|2021-04-12 12:24:10|1645||1645||1645||1645||3258
1618230260000|2021-04-12 12:24:20|1645.2|1645|1645.2|1645|1645.4|1645|1645.2|1645|3091
1618230280000|2021-04-12 12:24:40|1645|1644.8|1644.8|1644.6|1645|1645|1644.8|1644.6|6474
1618230290000|2021-04-12 12:24:50|1644.6|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|2285
1618230300000|2021-04-12 12:25:00|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|1644.6|1644.2|292
1618230310000|2021-04-12 12:25:10|1644.8|1644.6|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|283
1618230320000|2021-04-12 12:25:20|1644.4|1644.2|1644.8|1644.4|1644.8|1644.4|1644.2|1644|5795
1618230330000|2021-04-12 12:25:30|1644.6||1644.6||1644.6||1644.6||0
1618230340000|2021-04-12 12:25:40|||||||||536
1618230350000|2021-04-12 12:25:50|1644.4|1644.2|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|301
1618230360000|2021-04-12 12:26:00|1644.4|1644.2|1644.2|1644|1644.4|1644.2|1644.2|1644|961
1618230370000|2021-04-12 12:26:10|1644.4|1644.2|1644|1643.8|1644.4|1644.2|1644|1643.8|7472
1618230380000|2021-04-12 12:26:20|1643.8|1643.6|1643.4|1643|1643.8|1643.6|1643.2|1643|1080
1618230390000|2021-04-12 12:26:30|1643.2||1643.4||1643.4||1643.2||0
1618230400000|2021-04-12 12:26:40|1643.2|1643.2|1643.4|1643.2|1643.4|1643.2|1643.2|1643.2|213
1618230410000|2021-04-12 12:26:50|1643.6|1643.4|1643.8|1643.4|1643.8|1643.6|1643.6|1643.2|1952
1618230420000|2021-04-12 12:27:00|1643.6|1643.2|1643.4|1643.2|1643.6|1643.2|1643.4|1643.2|735
1618230430000|2021-04-12 12:27:10|1643.2|1643|1643.2|1643|1643.4|1643.2|1643|1642.8|13173
1618230440000|2021-04-12 12:27:20|1643.4|1642.8|1642.6|1642.2|1643.4|1643|1642.6|1642.2|6924
1618230450000|2021-04-12 12:27:30|1642.8|1642.4|1642.8|1642.6|1643|1642.6|1642.4|1642.2|10928
1618230460000|2021-04-12 12:27:40|1643|1642.4|1643|1642.8|1643.2|1642.8|1643|1642.4|1928
1618230470000|2021-04-12 12:27:50|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|3548
1618230480000|2021-04-12 12:28:00|1643|1642.8|1643.4|1643.2|1643.4|1643.2|1642.8|1642.8|2411
1618230490000|2021-04-12 12:28:10||1643||1643.2||1643.2||1643|700
1618230520000|2021-04-12 12:28:40|1643.6|1643.4|1643.2|1643|1643.6|1643.4|1643.2|1643|1097
1618230530000|2021-04-12 12:28:50|1643.4|1643.2|1643.6|1643.2|1643.6|1643.2|1643.4|1643.2|2374
1618230540000|2021-04-12 12:29:00|1643.8|1643.4|1643.4|1643.2|1643.8|1643.6|1643.4|1643.2|0
1618230550000|2021-04-12 12:29:10|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|772
1618230560000|2021-04-12 12:29:20|1643.6|1643.4|1644.2|1643.8|1644.2|1643.8|1643.6|1643.4|695
1618230570000|2021-04-12 12:29:30|1644||1644||1644.2||1644||0
1618230580000|2021-04-12 12:29:40|||||||||275
1618230590000|2021-04-12 12:29:50|1644.2|1644|1643.8|1643.6|1644.2|1644|1643.8|1643.6|1398
1618230600000|2021-04-12 12:30:00|1643.6|1643.4|1643.8|1643.6|1643.8|1643.6|1643.6|1643.4|64
1618230610000|2021-04-12 12:30:10||1643.4||1643.6||1643.6||1643.4|0
1618230620000|2021-04-12 12:30:20|1643.6|1643.4|1644.4|1644.2|1644.4|1644.2|1643.6|1643.4|2053
1618230630000|2021-04-12 12:30:30|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|0
1618230660000|2021-04-12 12:31:00|1644.8|1644.2|1644|1643.6|1644.8|1644.2|1643.8|1643.4|3233
1618230670000|2021-04-12 12:31:10|1644.2|1643.8|1644.4|1644|1644.4|1644.2|1644.2|1643.8|1983
1618230680000|2021-04-12 12:31:20|1644.2||1644.2||1644.2||1644.2||0
1618230700000|2021-04-12 12:31:40|||||||||382
1618230710000|2021-04-12 12:31:50|1644.4|1644.2|1644.4|1644|1644.4|1644.2|1644.2|1644|1384
1618230720000|2021-04-12 12:32:00|1644.2||1644.2||1644.2||1644.2||0
1618230730000|2021-04-12 12:32:10|1644.4|1644.2|1644.4|1644|1644.4|1644.2|1644.4|1644|1037
1618230740000|2021-04-12 12:32:20||1644.2||1644.2||1644.2||1644.2|0
1618230760000|2021-04-12 12:32:40|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|1476
1618230790000|2021-04-12 12:33:10|1644.2|1644|1644|1643.6|1644.2|1644|1643.8|1643.6|4211
1618230800000|2021-04-12 12:33:20|1643.8||1643.8||1643.8||1643.8||0
1618230810000|2021-04-12 12:33:30|1644|1643.8|1644|1643.8|1644|1643.8|1644|1643.6|183
1618230820000|2021-04-12 12:33:40|1643.8|1643.6|1643.6|1643.2|1643.8|1643.6|1643.6|1643.2|1237
1618230830000|2021-04-12 12:33:50|1643.4||1643.4||1643.6||1643.4||229
1618230840000|2021-04-12 12:34:00|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|8488
1618230850000|2021-04-12 12:34:10|1643.2|1643|1643.2|1643|1643.2|1643|1643.2|1643|1154
1618230860000|2021-04-12 12:34:20|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|663
1618230870000|2021-04-12 12:34:30|1642.8|1642.6|1642.6|1642.2|1642.8|1642.6|1642.4|1642.2|3299
1618230880000|2021-04-12 12:34:40||1642.4||1642.4||1642.4||1642.4|0
1618230890000|2021-04-12 12:34:50||1642.2||1642.4||1642.4||1642.2|0
1618230900000|2021-04-12 12:35:00|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|2737
1618230910000|2021-04-12 12:35:10|1643.2|1643|1643.2|1642.8|1643.4|1643.2|1643.2|1642.8|1646
1618230920000|2021-04-12 12:35:20|1643|1642.6|1642.8|1642.6|1643|1642.6|1642.8|1642.6|552
1618230930000|2021-04-12 12:35:30|1643|1642.8|1643.4|1643.2|1643.4|1643.2|1643|1642.8|1067
1618230940000|2021-04-12 12:35:40|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|1310
1618230950000|2021-04-12 12:35:50|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|40
1618230960000|2021-04-12 12:36:00|1642.6|1642.4|1642.6|1642.2|1642.8|1642.4|1642.4|1642.2|2707
1618230970000|2021-04-12 12:36:10|1642.4||1642.4||1642.4||1642.4||0
1618230980000|2021-04-12 12:36:20|||||||||1500
1618230990000|2021-04-12 12:36:30|1642.6|1642.4|1642|1641.6|1642.6|1642.4|1642|1641.6|4545
1618231000000|2021-04-12 12:36:40|1642.2|1641.8|1642.2|1641.8|1642.2|1642|1642.2|1641.8|2058
1618231010000|2021-04-12 12:36:50|1642||1642||1642||1642||0
1618231020000|2021-04-12 12:37:00|1642.2|1642|1642.4|1642.2|1642.4|1642.2|1642.2|1642|2180
1618231030000|2021-04-12 12:37:10|1642.6|1642.4|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|2452
1618231080000|2021-04-12 12:38:00|1642.8|1642.2|1642.4|1642|1642.8|1642.2|1642.4|1642|2186
1618231090000|2021-04-12 12:38:10|1642.2|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|1634
1618231100000|2021-04-12 12:38:20|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1177
1618231110000|2021-04-12 12:38:30|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1642|1322
1618231120000|2021-04-12 12:38:40|1642|1641.8|1642|1641.6|1642|1641.8|1641.8|1641.4|1478
1618231130000|2021-04-12 12:38:50|1641.8|1641.4|1642|1641.6|1642|1641.8|1641.8|1641.4|398
1618231140000|2021-04-12 12:39:00|1641.8|1641.8|1642.2|1642|1642.2|1642|1641.8|1641.8|1667
1618231150000|2021-04-12 12:39:10|1642.4|1642.2|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|2361
1618231160000|2021-04-12 12:39:20|1642.4|1641.8|1641.8|1641.6|1642.4|1642|1641.8|1641.6|7757
1618231170000|2021-04-12 12:39:30|1642|1641.8|1642|1641.8|1642|1641.8|1642|1641.8|390
1618231190000|2021-04-12 12:39:50|1642.2|1642|1642|1641.8|1642.4|1642|1642|1641.8|386
1618231200000|2021-04-12 12:40:00|1642.2|1642|1642|1641.8|1642.2|1642|1642|1641.8|774
1618231210000|2021-04-12 12:40:10|1642.2|1642|1642.2|1642|1642.2|1642|1642|1642|0
1618231220000|2021-04-12 12:40:20|1642.4|1642.2|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|1812
1618231240000|2021-04-12 12:40:40|1642.6|1642.2|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|1425
1618231250000|2021-04-12 12:40:50|1642.6|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|0
1618231270000|2021-04-12 12:41:10|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|794
1618231280000|2021-04-12 12:41:20|1642.8|1642.6|1642.8|1642.4|1642.8|1642.6|1642.8|1642.4|921
1618231290000|2021-04-12 12:41:30|1642.6|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|350
1618231300000|2021-04-12 12:41:40|1643|1642.6|1643|1642.6|1643|1642.8|1643|1642.6|170
1618231310000|2021-04-12 12:41:50||1642.8||1642.8||1642.8||1642.8|0
1618231320000|2021-04-12 12:42:00|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|342
1618231330000|2021-04-12 12:42:10|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1163
1618231350000|2021-04-12 12:42:30|1643|1642.4|1642.6|1642.4|1643|1642.4|1642.6|1642.2|2217
1618231360000|2021-04-12 12:42:40|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1460
1618231370000|2021-04-12 12:42:50|1643|1642.8|1643|1642.6|1643|1642.8|1642.8|1642.6|0
1618231380000|2021-04-12 12:43:00|1642.8||1643||1643||1642.8||0
1618231390000|2021-04-12 12:43:10|1642.8|1642.8|1642.8|1642.4|1643|1642.8|1642.6|1642.4|1327
1618231400000|2021-04-12 12:43:20|1642.6|1642.6|1642.4|1642.2|1642.8|1642.6|1642.4|1642|1114
1618231410000|2021-04-12 12:43:30|1642.2|1642|1641.6|1641.2|1642.2|1642|1641.4|1641.2|1970
1618231420000|2021-04-12 12:43:40|1641.4|1641.4|1641.6|1641.4|1641.6|1641.4|1641.2|1641|2832
1618231430000|2021-04-12 12:43:50||1641.2||1641.2||1641.4||1641.2|47
1618231440000|2021-04-12 12:44:00|1641.4|1641.4|1641.6|1641.2|1641.6|1641.4|1641.4|1641.2|550
1618231450000|2021-04-12 12:44:10||1641.4||1641.4||1641.4||1641.4|0
1618231460000|2021-04-12 12:44:20|1641.4|1641.2|1641.6|1641.2|1641.6|1641.4|1641.2|1641|2308
1618231480000|2021-04-12 12:44:40|1641.8|1641.4|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|663
1618231490000|2021-04-12 12:44:50|1641.6|1641.6|1641.8|1641.6|1641.8|1641.6|1641.6|1641.6|813
1618231500000|2021-04-12 12:45:00|1641.6|1641.4|1642.4|1642.2|1642.6|1642.2|1641.6|1641.4|1068
1618231510000|2021-04-12 12:45:10|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.2|1642|1172
1618231520000|2021-04-12 12:45:20|1642.2|1642|1642|1641.8|1642.2|1642.2|1642|1641.8|1401
1618231530000|2021-04-12 12:45:30|1642.2||1642||1642.2||1642||0
1618231550000|2021-04-12 12:45:50|1642.2|1642|1642.4|1642|1642.6|1642.2|1642.2|1642|1514
1618231560000|2021-04-12 12:46:00|1642.2|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|958
1618231570000|2021-04-12 12:46:10|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|0
1618231580000|2021-04-12 12:46:20|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|537
1618231590000|2021-04-12 12:46:30||1642.2||1642.4||1642.4||1642.2|0
1618231600000|2021-04-12 12:46:40|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1000
1618231610000|2021-04-12 12:46:50|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|1788
1618231620000|2021-04-12 12:47:00||1642.4||1642.6||1642.6||1642.4|0
1618231630000|2021-04-12 12:47:10|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.2|638
1618231640000|2021-04-12 12:47:20|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642|1641.8|5539
1618231650000|2021-04-12 12:47:30||1642||1642||1642||1642|500
1618231660000|2021-04-12 12:47:40|1642.2|1642.2|1642.4|1642.2|1642.4|1642.2|1642.2|1642.2|1128
1618231670000|2021-04-12 12:47:50|1642.2|1642|1642.6|1642.4|1642.6|1642.4|1642.2|1642|1225
1618231680000|2021-04-12 12:48:00|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|923
1618231690000|2021-04-12 12:48:10|1642.6|1642.4|1642.4|1642|1642.6|1642.4|1642.4|1642|1188
1618231700000|2021-04-12 12:48:20|1642.2||1642.2||1642.2||1642.2||0
1618231710000|2021-04-12 12:48:30|1642.4|1642.2|1642.8|1642.6|1642.8|1642.6|1642.4|1642.2|1571
1618231720000|2021-04-12 12:48:40|1643|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|1515
1618231730000|2021-04-12 12:48:50|1642.6|1642.4|1642.6|1642.2|1643|1642.6|1642.6|1642.2|7308
1618231740000|2021-04-12 12:49:00|1642.8|1642.4|1642.8|1642.6|1642.8|1642.6|1642.8|1642.4|289
1618231750000|2021-04-12 12:49:10|||||||||3184
1618231760000|2021-04-12 12:49:20|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|4079
1618231770000|2021-04-12 12:49:30|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|4371
1618231800000|2021-04-12 12:50:00|||||||||98
1618231810000|2021-04-12 12:50:10|1643||1642.8||1643||1642.8||1655
1618231820000|2021-04-12 12:50:20|1643|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.6|2460
1618231830000|2021-04-12 12:50:30|||||||||62
1618231840000|2021-04-12 12:50:40|1643||1642.8||1643||1642.8||3329
1618231850000|2021-04-12 12:50:50|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.4|1642.2|4054
1618231860000|2021-04-12 12:51:00|||||||||6
1618231880000|2021-04-12 12:51:20|1642.6|1642.4|1642.2|1642|1642.6|1642.4|1642.2|1642|2450
1618231890000|2021-04-12 12:51:30|1642.4|1642.2|1642|1641.8|1642.4|1642.2|1642|1641.6|8036
1618231900000|2021-04-12 12:51:40|1642.2|1642|1642.4|1642.2|1642.4|1642.2|1642.2|1642|5065
1618231920000|2021-04-12 12:52:00|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|2101
1618231930000|2021-04-12 12:52:10|1642.2|1642|1642.2|1642|1642.2|1642|1642.2|1642|5988
1618231940000|2021-04-12 12:52:20|1642|1641.8|1642|1641.6|1642|1641.8|1641.8|1641.6|3187
1618231950000|2021-04-12 12:52:30|1642.2|1641.8|1642|1641.8|1642.2|1642|1642|1641.8|4875
1618231960000|2021-04-12 12:52:40|1641.8|1641.6|1642|1641.8|1642|1641.8|1641.8|1641.6|2413
1618231970000|2021-04-12 12:52:50||1641.6||1641.6||1641.6||1641.6|0
1618231980000|2021-04-12 12:53:00|1641.8||1641.8||1641.8||1641.8||0
1618231990000|2021-04-12 12:53:10|1642|1641.8|1642|1641.8|1642|1641.8|1642|1641.6|1160
1618232000000|2021-04-12 12:53:20|||||||||100
1618232010000|2021-04-12 12:53:30|1642.2||1642.2||1642.2||1642.2||1219
1618232020000|2021-04-12 12:53:40||1642||1642||1642||1642|300
1618232040000|2021-04-12 12:54:00||1641.8||1642||1642||1641.8|3027
1618232080000|2021-04-12 12:54:40|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|1470
1618232100000|2021-04-12 12:55:00|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1642.8|1642.6|1598
1618232120000|2021-04-12 12:55:20|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1842
1618232130000|2021-04-12 12:55:30|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642.4|1642|269
1618232140000|2021-04-12 12:55:40|1642.2|1642.2|1642.4|1642|1642.4|1642.2|1642.2|1642|0
1618232150000|2021-04-12 12:55:50|1642.2||1642.2||1642.2||1642.2||0
1618232160000|2021-04-12 12:56:00|1642.4||1642.4||1642.4||1642.4||0
1618232170000|2021-04-12 12:56:10|1642.2||1642.4||1642.4||1642.2||350
1618232180000|2021-04-12 12:56:20|1642.2|1642.2|1642.4|1642.2|1642.4|1642.2|1642.2|1642|578
1618232190000|2021-04-12 12:56:30|1642.6|1642.4|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|3082
1618232220000|2021-04-12 12:57:00|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.2|1642|3
1618232240000|2021-04-12 12:57:20|1642.6|1642.4|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|1378
1618232250000|2021-04-12 12:57:30||1642.4||1642.4||1642.4||1642.2|779
1618232260000|2021-04-12 12:57:40|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|1784
1618232270000|2021-04-12 12:57:50|1642.8|1642.2|1642.6|1642.4|1642.8|1642.4|1642.6|1642.2|1213
1618232280000|2021-04-12 12:58:00|1642.4|1642.2|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|214
1618232290000|2021-04-12 12:58:10|1642.6||1642.6||1642.6||1642.6||0
1618232320000|2021-04-12 12:58:40|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|2030
1618232330000|2021-04-12 12:58:50||1642.6||1642.8||1642.8||1642.6|2460
1618232350000|2021-04-12 12:59:10|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|1638
1618232360000|2021-04-12 12:59:20|1643.2|1643|1642.8|1642.6|1643.2|1643|1642.8|1642.6|6075
1618232370000|2021-04-12 12:59:30|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|3150
1618232380000|2021-04-12 12:59:40|1642.8|1642.6|1643.2|1643|1643.2|1643|1642.8|1642.6|2528
1618232390000|2021-04-12 12:59:50|1643.4|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643.2|720
1618232410000|2021-04-12 13:00:10|1643.8|1643.6|1644|1643.6|1644|1643.8|1643.8|1643.6|1625
1618232420000|2021-04-12 13:00:20|1643.8|1643.4|1643.8|1643.6|1643.8|1643.6|1643.8|1643.4|0
1618232430000|2021-04-12 13:00:30|1644|1643.8|1644.4|1644.2|1644.6|1644.2|1644|1643.8|2710
1618232440000|2021-04-12 13:00:40|1644.2|1644|1644|1643.6|1644.2|1644|1643.8|1643.6|5305
1618232450000|2021-04-12 13:00:50|1643.8|1643.8|1643.8|1643.6|1643.8|1643.8|1643.8|1643.6|389
1618232460000|2021-04-12 13:01:00|1644|1643.8|1645|1644.8|1645|1644.8|1644|1643.8|2167
1618232470000|2021-04-12 13:01:10|1645.2|1645|1645|1644.8|1645.2|1645|1645|1644.8|4029
1618232480000|2021-04-12 13:01:20|1645.2|1645|1645.2|1645|1645.4|1645|1644.8|1644.6|24032
1618232490000|2021-04-12 13:01:30|1645.4|1645.2|1646.2|1645.8|1646.4|1646.2|1645.4|1645.2|26056
1618232500000|2021-04-12 13:01:40|1646|1645.6|1645.2|1645|1646|1645.8|1645.2|1645|6431
1618232510000|2021-04-12 13:01:50|1645.4|1644.8|1645.4|1645.2|1645.4|1645.2|1645.4|1644.8|1532
1618232520000|2021-04-12 13:02:00|1645.2|1645|1645.6|1645.4|1645.8|1645.4|1645.2|1645|3022
1618232530000|2021-04-12 13:02:10|1645.8|1645.6|1645.8|1645.4|1645.8|1645.6|1645.6|1645.4|434
1618232540000|2021-04-12 13:02:20|1645.6|1645.6|1646|1645.8|1646.2|1646|1645.6|1645.4|4616
1618232550000|2021-04-12 13:02:30|1645.8|1645.6|1646.4|1646.2|1646.4|1646.2|1645.8|1645.6|2368
1618232560000|2021-04-12 13:02:40|1646.6|1646.4|1646.6|1646.2|1647.2|1647|1646.6|1646.2|10370
1618232570000|2021-04-12 13:02:50|1646.4|1646|1646.4|1646|1646.4|1646.2|1646.2|1646|36
1618232580000|2021-04-12 13:03:00|1646.6|1646.2|1646.4|1646.2|1646.8|1646.6|1646.4|1646.2|2125
1618232590000|2021-04-12 13:03:10|1646.2|1646|1646.4|1646.2|1646.4|1646.2|1646.2|1646|1376
1618232600000|2021-04-12 13:03:20|1646.6|1646.4|1646.6|1646.4|1646.8|1646.6|1646.4|1646.2|1557
1618232610000|2021-04-12 13:03:30|1646.8|1646.6|1647.4|1647.2|1647.4|1647.2|1646.8|1646.6|3354
1618232620000|2021-04-12 13:03:40|1647.6|1647.4|1647.4|1647.2|1648|1647.6|1647.4|1647.2|3468
1618232630000|2021-04-12 13:03:50|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|1647.4|1647.2|985
1618232640000|2021-04-12 13:04:00|1647.8|1647.6|1647.8|1647.4|1647.8|1647.6|1647.6|1647.4|215
1618232650000|2021-04-12 13:04:10|1647.6|1647.6|1647.8|1647.6|1648|1647.8|1647.6|1647.6|4097
1618232670000|2021-04-12 13:04:30|1648|1647.8|1648.2|1648|1648.2|1648|1648|1647.8|3589
1618232680000|2021-04-12 13:04:40|1648|1647.8|1648.2|1647.8|1648.2|1648|1648|1647.8|1457
1618232690000|2021-04-12 13:04:50|1648|1648|1648.2|1648|1648.2|1648|1648|1648|2236
1618232700000|2021-04-12 13:05:00|1648|1647.8|1647.8|1647.6|1648|1647.8|1647.6|1647.2|3079
1618232720000|2021-04-12 13:05:20|1647.6|1647.4|1647.6|1647.4|1647.6|1647.4|1647.4|1647.2|1719
1618232730000|2021-04-12 13:05:30|1647.4|1647.2|1647.6|1647.2|1647.8|1647.6|1647.4|1647.2|8484
1618232740000|2021-04-12 13:05:40|1647.4|1647|1647.2|1646.8|1647.4|1647.2|1647|1646.8|3513
1618232750000|2021-04-12 13:05:50|1647.4|1647|1647.2|1647|1647.4|1647.2|1647.2|1647|923
1618232760000|2021-04-12 13:06:00|1647.4|1647.2|1647.4|1647.2|1647.4|1647.2|1647.2|1647.2|527
1618232770000|2021-04-12 13:06:10|1647.6|1647.4|1648|1647.8|1648|1647.8|1647.6|1647.2|12563
1618232780000|2021-04-12 13:06:20|1648.2|1648|1648.2|1647.8|1648.2|1648|1648|1647.8|1437
1618232790000|2021-04-12 13:06:30|1648|1647.6|1648.2|1648|1648.2|1648|1647.8|1647.6|1220
1618232800000|2021-04-12 13:06:40|1648|1647.8|1648.2|1648|1648.2|1648|1648|1647.8|1350
1618232810000|2021-04-12 13:06:50|1648.4|1648.2|1648.6|1648.4|1648.8|1648.6|1648.4|1648.2|10190
1618232820000|2021-04-12 13:07:00|1648.8|1648.6|1649.2|1649|1649.2|1649|1648.8|1648.6|5452
1618232830000|2021-04-12 13:07:10|1649.4|1649.2|1648.6|1648.4|1649.4|1649.2|1648.6|1648.4|10453
1618232840000|2021-04-12 13:07:20|1648.4|1648.2|1648|1647.6|1648.4|1648.2|1647.8|1647.6|989
1618232850000|2021-04-12 13:07:30|1648.2|1647.8|1648|1647.8|1648.2|1647.8|1648|1647.6|0
1618232860000|2021-04-12 13:07:40|1647.8|1647.6|1647.6|1647.2|1647.8|1647.6|1647.6|1647.2|2337
1618232870000|2021-04-12 13:07:50|1647.8|1647.4|1647.8|1647.4|1647.8|1647.6|1647.6|1647.2|259
1618232880000|2021-04-12 13:08:00|1648|1647.6|1648|1647.6|1648|1647.8|1648|1647.6|543
1618232890000|2021-04-12 13:08:10|1648.2|1647.8|1647.8|1647.6|1648.2|1648|1647.8|1647.6|5223
1618232900000|2021-04-12 13:08:20|1648|1647.8|1648|1647.8|1648.2|1648|1648|1647.8|1186
1618232910000|2021-04-12 13:08:30|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|323
1618232920000|2021-04-12 13:08:40|1648|1647.8|1648|1647.8|1648.2|1647.8|1648|1647.8|1382
1618232930000|2021-04-12 13:08:50|1648.2|1648|1648.4|1648.2|1648.4|1648.2|1648.2|1647.8|909
1618232940000|2021-04-12 13:09:00|1648.2|1648|1648.8|1648.6|1648.8|1648.6|1648.2|1648|19740
1618232950000|2021-04-12 13:09:10|1648.6|1648.4|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|1208
1618232960000|2021-04-12 13:09:20|1648.4|1648|1648.4|1648.2|1648.6|1648.2|1648.4|1648|0
1618232970000|2021-04-12 13:09:30||1648||1648.2||1648.2||1648|0
1618232980000|2021-04-12 13:09:40|1648.2|1648|1648.2|1648|1648.2|1648|1648.2|1648|792
1618232990000|2021-04-12 13:09:50|1648|1647.8|1648.2|1648|1648.2|1648|1648|1647.8|1544
1618233000000|2021-04-12 13:10:00|1648|1647.8|1648|1647.8|1648.2|1648|1647.8|1647.6|11451
1618233010000|2021-04-12 13:10:10|1648.2|1648|1647.4|1647.2|1648.2|1648|1647.2|1646.8|18854
1618233020000|2021-04-12 13:10:20|1647.2|1647|1646.8|1646.6|1647.4|1647|1646.8|1646.6|3449
1618233030000|2021-04-12 13:10:30|1647|1646.8|1647.2|1646.8|1647.2|1646.8|1646.8|1646.8|1520
1618233040000|2021-04-12 13:10:40|1647||1647||1647.2||1647||396
1618233050000|2021-04-12 13:10:50|1646.8|1646.6|1647|1646.8|1647|1646.8|1646.8|1646.6|1564
1618233080000|2021-04-12 13:11:20|1647.2|1647|1647.8|1647.6|1648|1647.6|1647.2|1647|3193
1618233090000|2021-04-12 13:11:30|1648|1647.8|1647.2|1647|1648.2|1648|1647.2|1647|9681
1618233100000|2021-04-12 13:11:40|1647.4|1647.2|1647.4|1647.2|1647.4|1647.2|1647.4|1647|1015
1618233110000|2021-04-12 13:11:50|1647.6|1647.4|1647.4|1647.2|1647.6|1647.4|1647.4|1647.2|2484
1618233120000|2021-04-12 13:12:00|1647.2|1647|1647.4|1647|1647.4|1647|1647.2|1647|839
1618233130000|2021-04-12 13:12:10|1647.6|1647.2|1648|1647.8|1648|1647.8|1647.6|1647.2|3335
1618233140000|2021-04-12 13:12:20|1647.8|1647.6|1647.8|1647.4|1647.8|1647.6|1647.8|1647.4|11313
1618233150000|2021-04-12 13:12:30|1647.6|1647.6|1647.8|1647.6|1647.8|1647.6|1647.6|1647.4|713
1618233160000|2021-04-12 13:12:40|1648|1647.8|1648.4|1648.2|1648.4|1648.2|1648|1647.8|13170
1618233180000|2021-04-12 13:13:00|1648.6|1648.4|1648|1647.6|1648.6|1648.4|1647.8|1647.6|4973
1618233200000|2021-04-12 13:13:20|1647.6|1647.4|1647.4|1647.2|1648|1647.6|1647.2|1647|35778
1618233210000|2021-04-12 13:13:30|1647.6|1647.4|1647.6|1647.4|1648|1647.8|1647.6|1647.2|3550
1618233220000|2021-04-12 13:13:40|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|1647.8|1647.6|901
1618233230000|2021-04-12 13:13:50|1647.6|1647.4|1646.8|1646.4|1647.6|1647.4|1646.8|1646.4|2102
1618233240000|2021-04-12 13:14:00|1647|1646.6|1647|1646.6|1647|1646.8|1646.8|1646.4|0
1618233250000|2021-04-12 13:14:10|1647.2|1646.8|1647.2|1647|1647.2|1647|1647.2|1646.8|1069
1618233260000|2021-04-12 13:14:20|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|10379
1618233270000|2021-04-12 13:14:30|1646.6|1646.4|1646.6|1646.2|1646.8|1646.6|1646.6|1646.2|2238
1618233280000|2021-04-12 13:14:40||1646.4||1646.4||1646.4||1646.4|4000
1618233290000|2021-04-12 13:14:50|1646.8|1646.6|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|1390
1618233300000|2021-04-12 13:15:00|1646.8|1646.6|1647|1646.8|1647|1646.8|1646.6|1646.6|7879
1618233310000|2021-04-12 13:15:10|1647.2|1647|1647.2|1646.8|1647.2|1647|1647|1646.8|3631
1618233320000|2021-04-12 13:15:20|1647|1646.4|1646.4|1646.2|1647|1646.4|1646.4|1646.2|21975
1618233330000|2021-04-12 13:15:30|1646.2|1646|1646.6|1646.4|1646.6|1646.4|1646.2|1646|1827
1618233340000|2021-04-12 13:15:40|1646.8|1646.6|1646.2|1646|1646.8|1646.6|1646.2|1646|19945
1618233350000|2021-04-12 13:15:50|||||||||200
1618233360000|2021-04-12 13:16:00|1646.4|1646.2|1646.8|1646.6|1646.8|1646.6|1646.4|1646.2|11948
1618233370000|2021-04-12 13:16:10|1646.6|1646.4|1646.2|1646|1646.6|1646.4|1646.2|1646|2067
1618233380000|2021-04-12 13:16:20|1646|1645.8|1646|1645.8|1646|1645.8|1646|1645.8|1107
1618233390000|2021-04-12 13:16:30|1646.2|1646|1646.2|1646|1646.2|1646|1646|1645.8|577
1618233400000|2021-04-12 13:16:40|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|1646.4|1646.2|1397
1618233410000|2021-04-12 13:16:50|1646.6|1646.4|1646.2|1646|1646.6|1646.4|1646|1645.6|30635
1618233420000|2021-04-12 13:17:00|1646|1645.8|1645.6|1645.4|1646|1645.8|1645.6|1645.4|2202
1618233430000|2021-04-12 13:17:10|1645.4|1645.2|1645.4|1645|1645.4|1645.2|1645.4|1645|1345
1618233440000|2021-04-12 13:17:20|1645.2|1644.8|1645.4|1645.2|1645.4|1645.2|1645|1644.8|4918
1618233450000|2021-04-12 13:17:30|1645.6|1645.4|1646|1645.8|1646.2|1645.8|1645.6|1645.4|2547
1618233460000|2021-04-12 13:17:40|1646.2|1646|1645.4|1645.2|1646.2|1646|1645.4|1645.2|5495
1618233470000|2021-04-12 13:17:50|1645.6||1645.6||1645.6||1645.4||1033
1618233480000|2021-04-12 13:18:00|1645.4|1645.4|1645.4|1645.2|1645.4|1645.4|1645.4|1645.2|0
1618233490000|2021-04-12 13:18:10|1645.2|1645|1645.4|1645|1645.4|1645|1645.2|1645|1320
1618233510000|2021-04-12 13:18:30|1645.2|1644.8|1644.6|1644.2|1645.2|1644.8|1644.6|1644.2|1495
1618233520000|2021-04-12 13:18:40|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|660
1618233530000|2021-04-12 13:18:50|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.4|1644.2|2900
1618233540000|2021-04-12 13:19:00|1644.4|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|1002
1618233550000|2021-04-12 13:19:10|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|1644.6|1644.4|666
1618233560000|2021-04-12 13:19:20|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|917
1618233580000|2021-04-12 13:19:40|1645|1644.8|1645|1644.8|1645|1644.8|1645|1644.8|3841
1618233590000|2021-04-12 13:19:50|1644.8|1644.6|1644.8|1644.6|1645|1644.6|1644.8|1644.6|2159
1618233600000|2021-04-12 13:20:00|1644.6|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644|1350
1618233610000|2021-04-12 13:20:10|1644.6|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|3180
1618233620000|2021-04-12 13:20:20|1645|1644.8|1644.6|1644.4|1645|1644.8|1644.6|1644.4|3498
1618233630000|2021-04-12 13:20:30|1644.4|1644.2|1644.2|1644|1644.4|1644.2|1644.2|1643.8|2074
1618233640000|2021-04-12 13:20:40|1644.4||1644.2||1644.4||1644.2||274
1618233650000|2021-04-12 13:20:50|1644.4|1644.2|1644.4|1644.2|1644.4|1644.2|1644.4|1644.2|81
1618233660000|2021-04-12 13:21:00|1644.2|1644|1644|1643.8|1644.4|1644|1644|1643.8|4778
1618233670000|2021-04-12 13:21:10|1644.2|1643.6|1643.6|1643.2|1644.2|1643.6|1643.6|1643|646
1618233680000|2021-04-12 13:21:20|1643.8|1643.4|1644|1643.8|1644|1643.8|1643.6|1643.4|3155
1618233700000|2021-04-12 13:21:40|1644.2|1644|1644.2|1644|1644.2|1644|1644.2|1644|2847
1618233710000|2021-04-12 13:21:50|1644.4|1644.2|1644.4|1644.2|1644.4|1644.2|1644.4|1644|963
1618233720000|2021-04-12 13:22:00|1644.6|1644.4|1644.4|1644|1644.6|1644.4|1644.4|1644|2914
1618233730000|2021-04-12 13:22:10|1644.2|1644.2|1644|1643.6|1644.4|1644.2|1644|1643.6|4696
1618233740000|2021-04-12 13:22:20|1643.8||1643.8||1643.8||1643.8||987
1618233750000|2021-04-12 13:22:30|1643.6|1643.4|1643.4|1643|1644|1643.8|1643.4|1643|6877
1618233760000|2021-04-12 13:22:40|1643.6|1643.2|1643.4|1643.2|1643.6|1643.4|1643.4|1643|2916
1618233770000|2021-04-12 13:22:50|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|35
1618233780000|2021-04-12 13:23:00|1643.2|1643|1643.2|1643|1643.4|1643|1643.2|1643|217
1618233790000|2021-04-12 13:23:10|1643|1642.8|1643.2|1642.8|1643.2|1643|1643|1642.6|1147
1618233800000|2021-04-12 13:23:20|1643|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|1243
1618233810000|2021-04-12 13:23:30|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.8|1642.4|0
1618233820000|2021-04-12 13:23:40|1642.6|1642.6|1642.4|1642|1642.8|1642.6|1642.2|1642|795
1618233830000|2021-04-12 13:23:50|1642.2|1642.2|1642.8|1642.6|1642.8|1642.6|1642.2|1642.2|1483
1618233850000|2021-04-12 13:24:10|1643|1642.8|1643|1642.6|1643|1642.8|1643|1642.6|721
1618233860000|2021-04-12 13:24:20|1642.8|1642.8|1642.8|1642.6|1642.8|1642.8|1642.8|1642.6|1320
1618233870000|2021-04-12 13:24:30|1643|1642.8|1643.2|1642.8|1643.2|1643|1643|1642.8|962
1618233880000|2021-04-12 13:24:40|1643.4|1643|1643.6|1643.4|1643.6|1643.4|1643.4|1643|1120
1618233890000|2021-04-12 13:24:50|1643.8|1643.6|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|722
1618233900000|2021-04-12 13:25:00|1643.4|1643.2|1643.2|1643|1643.4|1643.2|1643|1642.8|4198
1618233910000|2021-04-12 13:25:10|1643.4|1643.2|1643.6|1643.4|1643.8|1643.4|1643.4|1643.2|1136
1618233930000|2021-04-12 13:25:30|||||||||218
1618233940000|2021-04-12 13:25:40|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.6|1643.6|1411
1618233950000|2021-04-12 13:25:50|||||||||50
1618233960000|2021-04-12 13:26:00|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|2544
1618233970000|2021-04-12 13:26:10|1643.2|1643|1642.6|1642.2|1643.4|1643|1642.6|1642.2|4263
1618233980000|2021-04-12 13:26:20|1642.8|1642.4|1642.6|1642.4|1642.8|1642.6|1642.6|1642.2|350
1618233990000|2021-04-12 13:26:30|1642.8|1642.6|1642.2|1642|1642.8|1642.6|1642|1641.8|7354
1618234000000|2021-04-12 13:26:40|1642.4|1641.8|1642|1641.6|1642.4|1641.8|1641.8|1641.6|8156
1618234010000|2021-04-12 13:26:50|1641.8||1641.8||1641.8||1641.8||0
1618234020000|2021-04-12 13:27:00|1642|1641.8|1642.2|1642|1642.4|1642|1642|1641.8|5254
1618234040000|2021-04-12 13:27:20|1642.4|1642.2|1642.2|1642|1642.4|1642.2|1642.2|1642|3463
1618234060000|2021-04-12 13:27:40|1642|1641.8|1642|1641.6|1642|1641.8|1641.8|1641.6|2204
1618234070000|2021-04-12 13:27:50|1641.6|1641.4|1641.6|1641.4|1641.8|1641.6|1641.6|1641.2|4157
1618234080000|2021-04-12 13:28:00|1641.8|1641.6|1641.6|1641.2|1642|1641.8|1641.6|1641.2|5814
1618234090000|2021-04-12 13:28:10|1641.4|1641.4|1641.6|1641.4|1641.6|1641.4|1641.4|1641.4|237
1618234100000|2021-04-12 13:28:20|||||||||250
1618234110000|2021-04-12 13:28:30|1641.8|1641.6|1642|1641.8|1642|1641.8|1641.8|1641.6|562
1618234120000|2021-04-12 13:28:40|1641.8|1641.6|1641.8|1641.6|1642|1641.6|1641.8|1641.6|2327
1618234140000|2021-04-12 13:29:00|1642|1641.8|1641.8|1641.6|1642|1641.8|1641.8|1641.6|949
1618234150000|2021-04-12 13:29:10|1642|1641.8|1642|1641.8|1642|1641.8|1642|1641.8|1641
1618234160000|2021-04-12 13:29:20|1641.8|1641.6|1642|1641.8|1642|1641.8|1641.6|1641.4|2800
1618234170000|2021-04-12 13:29:30|||||||||1409
1618234180000|2021-04-12 13:29:40|1641.8|1641.6|1641.4|1641.2|1641.8|1641.6|1641.4|1641.2|2760
1618234190000|2021-04-12 13:29:50|1641.6|1641.4|1642.4|1642.2|1642.4|1642.2|1641.6|1641.4|11275
1618234200000|2021-04-12 13:30:00|1642.6|1642|1641.4|1641|1642.6|1642.2|1641|1640.8|27223
1618234210000|2021-04-12 13:30:10|1641.6|1641.2|1642.2|1642|1642.4|1642.2|1641.6|1641.2|9962
1618234220000|2021-04-12 13:30:20|1642|1641.8|1642.6|1642.4|1642.6|1642.4|1642|1641.8|3721
1618234230000|2021-04-12 13:30:30|1642.4|1642.2|1644.6|1644.4|1645|1644.6|1642.4|1642.2|22668
1618234240000|2021-04-12 13:30:40|1644.8|1644.6|1644.8|1644.6|1645|1644.8|1644.6|1644.4|7578
1618234250000|2021-04-12 13:30:50|1645|1644.4|1645|1644.8|1645|1644.8|1644.8|1644.4|5541
1618234260000|2021-04-12 13:31:00|1645.2|1645|1647|1646.8|1647|1646.8|1645|1644.6|13614
1618234270000|2021-04-12 13:31:10|1647.2|1647|1646|1645.6|1647.8|1647.4|1646|1645.6|7614
1618234280000|2021-04-12 13:31:20|1646.2|1645.8|1646.6|1646.4|1646.8|1646.4|1646|1645.6|3545
1618234290000|2021-04-12 13:31:30|1646.4|1646.2|1646.2|1646|1646.4|1646.2|1645.8|1645.6|5142
1618234300000|2021-04-12 13:31:40|1646|1645.8|1646.6|1646.4|1646.6|1646.4|1646|1645.6|1721
1618234310000|2021-04-12 13:31:50|1646.8|1646.6|1646.8|1646.4|1647.2|1646.8|1646.8|1646.4|4591
1618234320000|2021-04-12 13:32:00|1647|1646.6|1647.6|1647.2|1647.6|1647.4|1646.6|1646.4|3088
1618234330000|2021-04-12 13:32:10|1647.4|1647|1646.4|1646.2|1647.6|1647.4|1646.4|1646.2|5986
1618234340000|2021-04-12 13:32:20|1646.6|1646.4|1647.2|1646.8|1647.2|1647|1646.6|1646.4|2132
1618234350000|2021-04-12 13:32:30|1647|1646.6|1647.2|1647|1647.6|1647.2|1646.6|1646.4|3919
1618234360000|2021-04-12 13:32:40|1647.4|1647.2|1648|1647.8|1648.2|1647.8|1647.4|1647|5032
1618234370000|2021-04-12 13:32:50|1648.2|1648|1648.8|1648.2|1649.4|1649.2|1648|1647.8|8254
1618234380000|2021-04-12 13:33:00|1648.6|1648.4|1649|1648.6|1649|1648.8|1648.4|1648.2|3754
1618234390000|2021-04-12 13:33:10|1648.8|1648.4|1647.8|1647.4|1649|1648.8|1647.6|1647.4|2251
1618234400000|2021-04-12 13:33:20|1648|1647.6|1647.6|1647|1648.6|1648.2|1647.4|1647|10021
1618234410000|2021-04-12 13:33:30|1647.4|1647.2|1647.4|1647.2|1647.6|1647.2|1646.8|1646.4|2744
1618234420000|2021-04-12 13:33:40|1647.6|1647|1647.2|1647|1647.8|1647.4|1647.2|1646.8|6482
1618234430000|2021-04-12 13:33:50|1647.4|1646.8|1648|1647.6|1648|1647.8|1647.4|1646.8|2440
1618234440000|2021-04-12 13:34:00|1647.8|1647.8|1649.2|1648.8|1649.2|1649|1647.2|1647|4003
1618234450000|2021-04-12 13:34:10|1649.4|1649|1648.6|1648|1649.4|1649.2|1648.4|1648|4725
1618234460000|2021-04-12 13:34:20|1648.8|1648.2|1649.4|1648.8|1650|1649.4|1648.8|1648.2|15615
1618234470000|2021-04-12 13:34:30|1649.6|1649|1649.8|1649.6|1650|1649.8|1649.4|1649|5795
1618234480000|2021-04-12 13:34:40|1650|1649.8|1650.2|1649.8|1650.8|1650.6|1649.8|1649.4|17672
1618234490000|2021-04-12 13:34:50|1650.4|1650|1650.8|1650.2|1650.8|1650.6|1650.4|1650|1770
1618234500000|2021-04-12 13:35:00|1650.6|1650.4|1651|1650.6|1651.2|1651|1650.4|1650|8664
1618234510000|2021-04-12 13:35:10|1650.8|1649.8|1649.6|1649.2|1650.8|1650.2|1649.6|1649.2|17249
1618234520000|2021-04-12 13:35:20|1649.8|1649.4|1649.4|1648.8|1650.2|1649.8|1649.4|1648.6|3937
1618234530000|2021-04-12 13:35:30|1649.2|1648.6|1650|1649.6|1650|1649.8|1649|1648.6|4552
1618234540000|2021-04-12 13:35:40|1650.6|1649.8|1650.4|1650.2|1650.8|1650.6|1650.2|1649.6|7627
1618234550000|2021-04-12 13:35:50|1650.6|1650.4|1650.6|1650.2|1651|1650.8|1650.4|1650.2|1977
1618234560000|2021-04-12 13:36:00|1650.8|1650.4|1651.2|1651|1651.4|1651.2|1650.8|1650.4|5672
1618234570000|2021-04-12 13:36:10|1651.4|1651.2|1651.8|1651.4|1651.8|1651.4|1651|1650.8|4896
1618234580000|2021-04-12 13:36:20|1652|1651.6|1651.6|1651.4|1652|1651.8|1651.6|1651.2|617
1618234590000|2021-04-12 13:36:30|1651.8|1651.6|1652|1651.4|1652.4|1652|1651.8|1651.4|6227
1618234600000|2021-04-12 13:36:40|1651.8|1651.6|1652.8|1652.4|1652.8|1652.6|1651.8|1651.6|2690
1618234610000|2021-04-12 13:36:50|1653|1652.6|1652.8|1652.6|1653.4|1653|1652.8|1652.2|9557
1618234620000|2021-04-12 13:37:00|1653|1652.4|1653.2|1652.8|1653.2|1653|1652.6|1652.4|13638
1618234630000|2021-04-12 13:37:10|1653.4|1653|1653.4|1653|1653.8|1653.4|1653.2|1653|17784
1618234640000|2021-04-12 13:37:20|1653.2|1652.8|1653|1652.6|1653.2|1652.8|1653|1652.4|1421
1618234650000|2021-04-12 13:37:30|1652.8|1652.4|1652.6|1652.4|1652.8|1652.4|1652.4|1652.2|1786
1618234660000|2021-04-12 13:37:40|1652.8|1652.2|1653.4|1653|1653.4|1653.2|1652.8|1652.2|13420
1618234670000|2021-04-12 13:37:50|1653.2|1652.8|1653|1652.8|1653.4|1653.2|1652.8|1652.4|6270
1618234680000|2021-04-12 13:38:00|1653.4|1653|1652.6|1652|1653.4|1653|1652|1651.8|12163
1618234690000|2021-04-12 13:38:10|1652.8|1652.2|1652.4|1651.8|1652.8|1652.6|1652.4|1651.8|960
1618234700000|2021-04-12 13:38:20|1652.2|1651.6|1651.8|1651.4|1652.6|1652.4|1651.6|1651.4|6349
1618234710000|2021-04-12 13:38:30|1651.6|1651.2|1652.2|1651.8|1652.2|1652|1651.6|1651.2|1549
1618234720000|2021-04-12 13:38:40|1652.4|1652|1652.6|1652.2|1652.8|1652.4|1652.4|1652|1552
1618234730000|2021-04-12 13:38:50|1652.4|1652|1652|1651.6|1652.6|1652.2|1651.8|1651.6|4224
1618234740000|2021-04-12 13:39:00|1652.2|1651.8|1652|1651.8|1652.4|1652|1651.4|1651.2|5163
1618234750000|2021-04-12 13:39:10|1652.4|1652|1652|1651.8|1652.4|1652|1652|1651.6|1240
1618234760000|2021-04-12 13:39:20|1651.8|1651.6|1651.6|1651.2|1651.8|1651.6|1651.4|1651|567
1618234770000|2021-04-12 13:39:30|1651.4|1651|1650.8|1650.2|1651.6|1651.2|1650.6|1650.2|2067
1618234780000|2021-04-12 13:39:40|1650.6|1650|1650.8|1650.2|1650.8|1650.4|1650|1649.8|2216
1618234790000|2021-04-12 13:39:50|1650.6|1650.4|1650.2|1649.8|1650.6|1650.4|1650|1649.8|1311
1618234800000|2021-04-12 13:40:00|1650|1649.6|1648.8|1648.2|1650|1649.6|1648.4|1648.2|3913
1618234810000|2021-04-12 13:40:10|1648.6|1648.4|1649.6|1649.4|1649.8|1649.6|1648.6|1648.2|4208
1618234820000|2021-04-12 13:40:20|1649.4|1649.2|1648.2|1647.8|1649.4|1649.2|1648|1647.8|3258
1618234830000|2021-04-12 13:40:30|1648|1647.6|1648.6|1648.2|1649|1648.6|1647.8|1647.4|2590
1618234840000|2021-04-12 13:40:40|1648.4|1648|1648.4|1648|1648.6|1648.2|1648.2|1648|1258
1618234850000|2021-04-12 13:40:50|1648.6|1648.2|1648|1647.8|1649|1648.4|1648|1647.8|1947
1618234860000|2021-04-12 13:41:00|1648.2|1648|1648.2|1647.8|1648.6|1648.2|1647.8|1647.4|3644
1618234870000|2021-04-12 13:41:10|1648|1647.6|1647.4|1647|1648.2|1647.6|1647.2|1646.8|7436
1618234880000|2021-04-12 13:41:20|1647|1646.8|1646.8|1646.4|1647|1646.8|1646.6|1646.4|2998
1618234890000|2021-04-12 13:41:30|1647|1646.6|1647.6|1647.4|1647.6|1647.4|1646.8|1646.6|4680
1618234900000|2021-04-12 13:41:40|1647.8|1647.6|1648.4|1648|1648.4|1648|1647.8|1647.4|2770
1618234910000|2021-04-12 13:41:50|1648.2|1647.8|1647.4|1647|1648.4|1647.8|1647.4|1646.8|4657
1618234920000|2021-04-12 13:42:00|1647.2|1646.8|1647.4|1646.8|1647.4|1647|1646.6|1646.2|4839
1618234930000|2021-04-12 13:42:10|1647.2|1646.6|1646.6|1646.4|1647.2|1646.6|1646.6|1646.4|1639
1618234940000|2021-04-12 13:42:20|1646.8|1646.6|1647|1646.8|1647.2|1646.8|1646.8|1646.6|1133
1618234950000|2021-04-12 13:42:30|1647.2|1647|1648|1647.6|1648|1647.6|1647|1646.8|1901
1618234960000|2021-04-12 13:42:40|1647.8|1647.4|1648.4|1648|1648.4|1648|1647.6|1647.4|10874
1618234970000|2021-04-12 13:42:50|1648.6|1648.2|1649.4|1649|1649.4|1649|1648.6|1648.2|5861
1618234980000|2021-04-12 13:43:00|1649.2|1648.8|1649.6|1649|1649.8|1649.6|1648.8|1648.6|4348
1618234990000|2021-04-12 13:43:10|1649.4|1649.2|1649|1648.8|1649.8|1649.4|1649|1648.8|4390
1618235000000|2021-04-12 13:43:20|1648.8|1648.6|1648.8|1648.4|1649.2|1648.8|1648.6|1648.4|1341
1618235010000|2021-04-12 13:43:30|1648.6|1648.2|1648.4|1648.2|1648.6|1648.2|1648.4|1648|301
1618235020000|2021-04-12 13:43:40|1648.6|1648.4|1648.4|1648.2|1648.8|1648.6|1648.2|1647.8|4922
1618235030000|2021-04-12 13:43:50|1648.6|1648.4|1648.2|1647.8|1648.8|1648.6|1648|1647.8|20760
1618235050000|2021-04-12 13:44:10|1648.8|1648|1648.2|1648|1648.8|1648.6|1648.2|1647.8|26702
1618235060000|2021-04-12 13:44:20|1648.6|1648.2|1648.4|1648|1648.6|1648.2|1648.2|1647.8|7708
1618235070000|2021-04-12 13:44:30|1648.6|1648.4|1649.8|1649.6|1650|1649.8|1648.4|1648|10388
1618235080000|2021-04-12 13:44:40|1650|1649.8|1650|1649.8|1650.6|1650.2|1649.8|1649.6|6658
1618235090000|2021-04-12 13:44:50|1649.8|1649.6|1650.4|1650|1650.4|1650|1649.6|1649.4|3514
1618235100000|2021-04-12 13:45:00|1650.6|1650.2|1651|1650.4|1651.6|1651|1650.4|1650.2|5364
1618235110000|2021-04-12 13:45:10|1650.8|1650.6|1651.2|1650.8|1651.4|1651|1650.8|1650.6|2995
1618235120000|2021-04-12 13:45:20|1651|1650.6|1651.6|1651.2|1651.6|1651.2|1650.8|1650.6|4837
1618235130000|2021-04-12 13:45:30|1651.4|1651|1651.2|1650.8|1651.4|1651.2|1651|1650.6|4391
1618235140000|2021-04-12 13:45:40|1651.4|1651|1651.6|1651|1651.8|1651.4|1651|1650.6|4180
1618235150000|2021-04-12 13:45:50|1651.8|1651.2|1652.2|1651.6|1652.4|1651.8|1651.8|1651.2|20754
1618235160000|2021-04-12 13:46:00|1652|1651.8|1653.2|1652.8|1653.2|1652.8|1652|1651.8|5397
1618235170000|2021-04-12 13:46:10|1653|1652.6|1652.4|1652|1653.2|1652.8|1652.2|1651.8|12884
1618235180000|2021-04-12 13:46:20|1652.2|1651.8|1651.4|1650.8|1652.4|1652|1651.2|1650.8|3343
1618235190000|2021-04-12 13:46:30|1651.2|1651|1652|1651.6|1652|1651.8|1651.2|1650.8|3021
1618235200000|2021-04-12 13:46:40|1651.8|1651.4|1651.4|1651.2|1651.8|1651.4|1651|1650.8|2574
1618235210000|2021-04-12 13:46:50|1651.6|1651.4|1653|1652.4|1653|1652.8|1651.6|1651.4|16698
1618235220000|2021-04-12 13:47:00|1652.8|1652.2|1652.8|1652.6|1653.2|1653|1652.6|1652.2|6168
1618235230000|2021-04-12 13:47:10|1653|1652.8|1652.8|1652.2|1653.2|1652.8|1652.6|1652.2|1271
1618235240000|2021-04-12 13:47:20|1652.6|1652|1652.8|1652.4|1653|1652.8|1652.2|1651.8|5115
1618235250000|2021-04-12 13:47:30|1652.6|1652.2|1652.4|1651.8|1652.6|1652.2|1652|1651.8|1440
1618235260000|2021-04-12 13:47:40|1652.2|1652|1652|1651.6|1652.4|1652.2|1652|1651.6|489
1618235270000|2021-04-12 13:47:50|1652.2|1651.8|1652.2|1651.8|1652.4|1652|1652|1651.8|452
1618235280000|2021-04-12 13:48:00|1652|1651.6|1651.8|1651.4|1652.2|1651.8|1651.6|1651.4|2199
1618235290000|2021-04-12 13:48:10|1651.6|1651.2|1651.6|1651.2|1651.6|1651.2|1651.4|1651|512
1618235300000|2021-04-12 13:48:20|1651.4|1651|1650.8|1650.6|1651.4|1651.2|1650.8|1650.6|642
1618235310000|2021-04-12 13:48:30|1651|1650.8|1651.2|1650.8|1651.2|1651|1650.8|1650.6|1082
1618235320000|2021-04-12 13:48:40|1651|1650.6|1651|1650.6|1651.2|1650.6|1650.8|1650.6|0
1618235330000|2021-04-12 13:48:50|1650.8|1650.4|1650.2|1649.8|1650.8|1650.4|1650.2|1649.8|1598
1618235340000|2021-04-12 13:49:00|1650|1649.6|1649.6|1649.2|1650|1649.8|1649.6|1649.2|635
1618235350000|2021-04-12 13:49:10|1649.8|1649.4|1650.2|1649.8|1650.6|1650.2|1649.8|1649.4|3092
1618235360000|2021-04-12 13:49:20|1650.4|1650|1650.6|1650.2|1650.6|1650.4|1650.4|1650|1424
1618235370000|2021-04-12 13:49:30|1650.4|1650|1650.2|1649.8|1650.6|1650.2|1650|1649.8|2134
1618235380000|2021-04-12 13:49:40|1649.8|1649.4|1649.4|1649|1650|1649.6|1649.4|1649|4191
1618235390000|2021-04-12 13:49:50|1649.6|1649.2|1649.6|1649|1649.8|1649.6|1649.6|1649|1759
1618235400000|2021-04-12 13:50:00|1649.4|1648.8|1649|1648.6|1649.4|1648.8|1648.8|1648.4|1242
1618235410000|2021-04-12 13:50:10|1649.4|1648.8|1649.6|1649.2|1650|1649.6|1649.2|1648.8|8543
1618235420000|2021-04-12 13:50:20|1649.4|1649|1649.2|1649|1649.4|1649|1649.2|1648.6|3514
1618235430000|2021-04-12 13:50:30|1649|1648.8|1648.8|1648.4|1649|1648.8|1648.8|1648.2|1080
1618235440000|2021-04-12 13:50:40|1648.6|1648.2|1648.4|1648.2|1648.6|1648.4|1648.4|1648|1593
1618235450000|2021-04-12 13:50:50|1648.6|1648|1648.8|1648.4|1649|1648.8|1648.6|1648|2817
1618235460000|2021-04-12 13:51:00|1649|1648.6|1649.2|1649|1649.2|1649|1649|1648.6|1142
1618235470000|2021-04-12 13:51:10|1649.4|1649.2|1649.6|1649|1649.8|1649.4|1648.8|1648.4|5295
1618235480000|2021-04-12 13:51:20|1649.8|1649.2|1650.2|1649.6|1650.2|1649.8|1649.6|1649.2|2176
1618235490000|2021-04-12 13:51:30|1650.4|1649.8|1651|1650.6|1651.2|1650.8|1650.2|1649.8|9374
1618235500000|2021-04-12 13:51:40|1650.8|1650.4|1651.2|1650.6|1651.2|1650.8|1650.8|1650.4|1074
1618235510000|2021-04-12 13:51:50|1651|1650.8|1651.2|1650.8|1651.2|1650.8|1651|1650.6|0
1618235520000|2021-04-12 13:52:00|1651|1650.6|1651.8|1651.4|1651.8|1651.6|1650.8|1650.4|3434
1618235540000|2021-04-12 13:52:20|1651.6|1651.2|1650.6|1650|1651.8|1651.4|1650.6|1650|8104
1618235550000|2021-04-12 13:52:30|1650.2|1649.8|1650|1649.6|1650.4|1649.8|1650|1649.4|1866
1618235560000|2021-04-12 13:52:40|1649.8|1649.8|1649.8|1649.6|1650.4|1650|1649.8|1649.6|2062
1618235570000|2021-04-12 13:52:50|1649.6|1649.4|1650.2|1649.8|1650.4|1650|1649.6|1649.4|9830
1618235580000|2021-04-12 13:53:00|1650|1649.6|1649.8|1649.4|1650|1649.6|1649.8|1649.4|6223
1618235590000|2021-04-12 13:53:10|1649.6|1649.2|1649|1648.6|1649.6|1649.2|1649|1648.4|3491
1618235600000|2021-04-12 13:53:20|1649.2|1648.4|1649.4|1649|1649.4|1649|1649.2|1648.4|3108
1618235610000|2021-04-12 13:53:30|1649.6|1649.2|1648.8|1648.6|1649.6|1649.2|1648.8|1648.4|7327
1618235620000|2021-04-12 13:53:40|1649|1648.4|1649|1648.6|1649|1648.8|1648.6|1648.4|1640
1618235630000|2021-04-12 13:53:50|1648.8|1648.4|1649|1648.6|1649|1648.6|1648.4|1648.2|3088
1618235640000|2021-04-12 13:54:00|1648.8|1648|1648|1647.8|1648.8|1648.2|1648|1647.6|14546
1618235650000|2021-04-12 13:54:10|1647.8|1647.6|1648.2|1647.8|1648.2|1648|1647.4|1646.8|17525
1618235660000|2021-04-12 13:54:20|1648|1647.6|1647.8|1647.4|1648|1647.8|1647.6|1647.2|1877
1618235670000|2021-04-12 13:54:30|1648|1647.6|1648|1647.6|1648.4|1648|1647.8|1647.4|6852
1618235680000|2021-04-12 13:54:40|1648.2|1647.8|1648|1647.6|1649|1648.6|1647.8|1647.6|10443
1618235690000|2021-04-12 13:54:50|1648.2|1647.8|1648.2|1647.8|1648.4|1648|1648|1647.6|1691
1618235700000|2021-04-12 13:55:00|1648.4|1647.6|1649|1648.8|1649|1648.8|1648.2|1647.6|4604
1618235710000|2021-04-12 13:55:10|1648.8|1648.6|1648.8|1648.4|1649|1648.8|1648.6|1648.2|2893
1618235720000|2021-04-12 13:55:20|1648.6|1648.2|1648.6|1648|1648.8|1648.4|1648.4|1648|34
1618235730000|2021-04-12 13:55:30|1648.4|1648.2|1648.8|1648.4|1648.8|1648.4|1648.2|1648|564
1618235740000|2021-04-12 13:55:40|1648.6|1648.2|1648.6|1648.2|1648.8|1648.4|1648.2|1647.6|7491
1618235750000|2021-04-12 13:55:50|1648.8|1648.4|1648.6|1648.2|1649|1648.8|1648.6|1648.2|3850
1618235760000|2021-04-12 13:56:00|1648.4|1648|1648.6|1648.2|1648.6|1648.2|1648.2|1647.8|3379
1618235770000|2021-04-12 13:56:10|1648.8|1648.4|1648.8|1648.4|1649|1648.6|1648.6|1648.2|6102
1618235780000|2021-04-12 13:56:20|1649|1648.6|1648.8|1648.4|1649|1648.6|1648.6|1648.2|5391
1618235790000|2021-04-12 13:56:30|1648.6|1648.6|1648.6|1648.2|1648.6|1648.6|1648.4|1648.2|1414
1618235800000|2021-04-12 13:56:40|1648.8|1648|1648.6|1648.2|1648.8|1648.4|1648.4|1648|110
1618235810000|2021-04-12 13:56:50|1648.4|1648.4|1647.6|1647.2|1648.6|1648.4|1647.6|1647.2|1558
1618235820000|2021-04-12 13:57:00|1647.4|1647|1646.8|1646.4|1647.6|1647|1646.8|1646.4|2240
1618235830000|2021-04-12 13:57:10|1646.6|1646.2|1646|1645.6|1646.6|1646.2|1645.8|1645.4|3505
1618235840000|2021-04-12 13:57:20|1646.2|1645.8|1646|1645.6|1646.4|1646|1645.8|1645.6|3461
1618235850000|2021-04-12 13:57:30|1646.2|1645.8|1646|1645.6|1646.2|1645.8|1645.8|1645.6|3308
1618235860000|2021-04-12 13:57:40|1646.2|1645.8|1646.2|1646|1646.4|1646.2|1646|1645.8|5682
1618235870000|2021-04-12 13:57:50|1646.4|1645.8|1646.4|1646|1646.4|1646.2|1646|1645.6|1572
1618235880000|2021-04-12 13:58:00|1646.2|1646.2|1646.4|1645.8|1646.4|1646.2|1645.8|1645.6|2176
1618235890000|2021-04-12 13:58:10|1646.6|1646|1646.4|1646|1646.8|1646.4|1646.2|1646|2969
1618235900000|2021-04-12 13:58:20|1646.2|1645.8|1646.2|1646|1646.2|1646|1645.8|1645.6|497
1618235910000|2021-04-12 13:58:30|1646.4|1646.2|1647|1646.6|1647|1646.8|1646.4|1646.2|1653
1618235920000|2021-04-12 13:58:40|1646.8|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|1105
1618235930000|2021-04-12 13:58:50|1647|1646.8|1646.6|1646.2|1647.2|1647|1646.4|1646.2|3640
1618235940000|2021-04-12 13:59:00|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.2|1646|1843
1618235950000|2021-04-12 13:59:10||1646||1646.2||1646.2||1646|0
1618235960000|2021-04-12 13:59:20|1646.8|1646.4|1646.6|1646|1646.8|1646.6|1646.4|1646|2340
1618235970000|2021-04-12 13:59:30|1646.4|1645.8|1646.6|1646.2|1646.6|1646.4|1646.2|1645.8|1876
1618235980000|2021-04-12 13:59:40|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646|1645.8|1704
1618235990000|2021-04-12 13:59:50|1646.4|1646|1646.4|1646|1646.6|1646.4|1646.4|1646|779
1618236000000|2021-04-12 14:00:00|1646.2|1645.8|1646.4|1646|1646.8|1646.6|1646|1645.8|4801
1618236010000|2021-04-12 14:00:10|1646.8|1645.8|1645.6|1645.2|1646.8|1646.4|1645.6|1645.2|12441
1618236020000|2021-04-12 14:00:20|1645.8|1645.4|1645.8|1645.2|1645.8|1645.6|1645.6|1645.2|770
1618236030000|2021-04-12 14:00:30|1645.6|1645.4|1645.8|1645.6|1645.8|1645.6|1645.6|1645.4|58
1618236040000|2021-04-12 14:00:40|1645.6|1645.4|1646|1645.8|1646|1645.8|1645.6|1645.2|841
1618236050000|2021-04-12 14:00:50|1646.2|1646|1646.2|1645.8|1646.2|1646|1646.2|1645.8|1043
1618236060000|2021-04-12 14:01:00|1646|1645.6|1645.4|1645|1646.2|1645.6|1645.4|1645|2535
1618236070000|2021-04-12 14:01:10|1645.2|1644.8|1645.4|1645.2|1645.6|1645.4|1644.8|1644.4|5552
1618236080000|2021-04-12 14:01:20|1645.6|1645.4|1645.2|1644.8|1645.6|1645.4|1645.2|1644.6|2478
1618236090000|2021-04-12 14:01:30|1645|1644.6|1645|1644.8|1645.2|1644.8|1644.8|1644.6|2168
1618236100000|2021-04-12 14:01:40|1645.2|1645|1645|1644.6|1645.4|1645|1644.8|1644.6|1524
1618236110000|2021-04-12 14:01:50|1645.2|1644.8|1645.2|1644.8|1645.2|1645|1645.2|1644.8|1051
1618236120000|2021-04-12 14:02:00|1645.4|1645|1645.4|1645|1645.4|1645.2|1645.4|1644.8|1532
1618236130000|2021-04-12 14:02:10|1645.6|1645.2|1646|1645.6|1646|1645.8|1645.4|1645.2|1195
1618236140000|2021-04-12 14:02:20|1646.2|1645.8|1646.4|1646|1646.4|1646|1646.2|1645.8|2101
1618236150000|2021-04-12 14:02:30|1646.2|1645.8|1646.4|1645.8|1646.4|1645.8|1646|1645.8|1555
1618236160000|2021-04-12 14:02:40|1646.6|1646|1646.8|1646.4|1646.8|1646.4|1646.4|1646|2417
1618236170000|2021-04-12 14:02:50|1647|1646.6|1647.4|1647|1647.6|1647.2|1647|1646.6|2258
1618236180000|2021-04-12 14:03:00|1647.6|1647.2|1647.6|1647.4|1647.6|1647.4|1647.4|1647.2|22979
1618236190000|2021-04-12 14:03:10|1647.8|1647.6|1647.4|1647.2|1648.2|1647.8|1647.4|1647.2|13691
1618236200000|2021-04-12 14:03:20|1647.6|1647|1648|1647.8|1648|1647.8|1647.6|1647|2959
1618236210000|2021-04-12 14:03:30|1648.2|1648|1647.6|1647.2|1648.2|1648|1647.6|1647.2|5332
1618236220000|2021-04-12 14:03:40|1647.4|1647|1647.2|1647|1647.4|1647|1647.2|1647|373
1618236230000|2021-04-12 14:03:50|1647.4|1647.2|1647|1646.6|1647.6|1647.4|1647|1646.6|792
1618236240000|2021-04-12 14:04:00|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.4|1646|684
1618236250000|2021-04-12 14:04:10|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.2|1646|1509
1618236260000|2021-04-12 14:04:20|1646.8|1646.4|1646.4|1646|1647|1646.6|1646.4|1646|473
1618236270000|2021-04-12 14:04:30|1646.2|1646.2|1646.6|1646.4|1646.6|1646.4|1646.2|1646.2|1510
1618236280000|2021-04-12 14:04:40|1646.4|1646.2|1647|1646.4|1647|1646.6|1646.4|1646|1126
1618236290000|2021-04-12 14:04:50|1646.8|1646.6|1646.6|1646.4|1646.8|1646.8|1646.6|1646.4|559
1618236300000|2021-04-12 14:05:00|1646.4|1646.2|1646|1645.6|1646.4|1646.2|1646|1645.6|3155
1618236310000|2021-04-12 14:05:10|1645.8|1645.4|1645.6|1645.4|1646.2|1646|1645.6|1645.4|3423
1618236320000|2021-04-12 14:05:20|1645.4|1645.2|1645.4|1645|1645.6|1645.4|1645.2|1645|4268
1618236330000|2021-04-12 14:05:30|1645.6||1645.6||1645.6||1645.4||0
1618236340000|2021-04-12 14:05:40|1645.8|1645.2|1646.2|1646|1646.2|1646|1645.6|1645.2|3639
1618236350000|2021-04-12 14:05:50|1646|1645.8|1645.8|1645.4|1646.2|1646|1645.6|1645.4|3124
1618236360000|2021-04-12 14:06:00|1646|1645.6|1645.4|1645|1646|1645.6|1645.2|1645|3439
1618236370000|2021-04-12 14:06:10|1645.6|1645.2|1646|1645.6|1646.2|1645.8|1645.6|1645|2203
1618236380000|2021-04-12 14:06:20|1645.8|1645.4|1645.2|1645|1645.8|1645.4|1645.2|1645|1926
1618236390000|2021-04-12 14:06:30|1645.4|1645.2|1645.2|1644.8|1645.4|1645.2|1645|1644.8|2707
1618236400000|2021-04-12 14:06:40||1645||1645||1645||1645|0
1618236410000|2021-04-12 14:06:50|1645|1644.8|1645.2|1644.8|1645.2|1644.8|1645|1644.8|843
1618236420000|2021-04-12 14:07:00|1645|1645|1645.2|1644.8|1645.2|1645|1645|1644.8|2763
1618236430000|2021-04-12 14:07:10|1645.4|1645|1645.2|1644.8|1645.6|1645.2|1645|1644.8|862
1618236440000|2021-04-12 14:07:20|1645.4|1645|1645.2|1645|1645.6|1645.2|1645.2|1644.8|5212
1618236450000|2021-04-12 14:07:30|1645.4|1645.2|1644.4|1644.2|1645.6|1645.2|1644.4|1644.2|17438
1618236460000|2021-04-12 14:07:40|1644.2|1644|1644.4|1644|1644.4|1644.2|1644.2|1644|123
1618236470000|2021-04-12 14:07:50|1644.2|1643.8|1644.8|1644.6|1644.8|1644.6|1644|1643.8|5568
1618236480000|2021-04-12 14:08:00|1645||1645||1645||1645||1104
1618236490000|2021-04-12 14:08:10|1645.2|1644.8|1645|1644.6|1645.2|1645|1644.8|1644.6|3359
1618236500000|2021-04-12 14:08:20|1645.2|1644.8|1645.2|1644.8|1645.2|1644.8|1645.2|1644.8|0
1618236510000|2021-04-12 14:08:30|1645|1644.6|1644.8|1644.6|1645|1644.6|1644.8|1644.6|400
1618236520000|2021-04-12 14:08:40|1645|1644.8|1645|1644.6|1645.2|1645|1645|1644.6|3761
1618236530000|2021-04-12 14:08:50|1645.2|1644.8|1644.8|1644.4|1645.2|1645|1644.6|1644.4|9871
1618236540000|2021-04-12 14:09:00|1645|1644.6|1645|1644.8|1645|1644.8|1645|1644.6|588
1618236550000|2021-04-12 14:09:10|1644.8|1644.4|1645|1644.6|1645|1644.6|1644.8|1644.4|4440
1618236560000|2021-04-12 14:09:20|1644.8|1644.8|1644.8|1644.4|1644.8|1644.8|1644.8|1644.4|1195
1618236570000|2021-04-12 14:09:30|1644.6|1644.2|1644.6|1644.4|1644.8|1644.4|1644.4|1644.2|1119
1618236580000|2021-04-12 14:09:40|1644.4|1644.2|1644.4|1644.2|1644.6|1644.2|1644.2|1644|1162
1618236590000|2021-04-12 14:09:50||1644||1644.2||1644.2||1644|61
1618236600000|2021-04-12 14:10:00|1644.6|1644|1644.4|1644|1644.6|1644|1644.2|1644|329
1618236610000|2021-04-12 14:10:10|1644.2|1643.8|1643.8|1643.6|1644.4|1644|1643.6|1643.4|14499
1618236620000|2021-04-12 14:10:20|1644|1643.8|1644|1643.6|1644|1643.8|1644|1643.6|97
1618236630000|2021-04-12 14:10:30|1643.8|1643.4|1643.8|1643.4|1643.8|1643.4|1643.6|1643.2|2329
1618236640000|2021-04-12 14:10:40|1644|1643.6|1643.8|1643.4|1644|1643.8|1643.6|1643.4|1879
1618236650000|2021-04-12 14:10:50|1644|1643.6|1644|1643.6|1644|1643.6|1644|1643.6|0
1618236660000|2021-04-12 14:11:00|1644.2|1643.8|1643.8|1643.4|1644.2|1644|1643.8|1643.4|2702
1618236670000|2021-04-12 14:11:10|1643.6|1643.2|1643|1642.6|1643.6|1643.2|1643|1642.6|1921
1618236680000|2021-04-12 14:11:20|1642.8|1642.4|1642.6|1642.4|1642.8|1642.4|1642.6|1642.4|214
1618236690000|2021-04-12 14:11:30|1642.4|1642.2|1641.8|1641.6|1642.6|1642.2|1641.8|1641.6|2333
1618236700000|2021-04-12 14:11:40|1641.6|1641.4|1641|1640.8|1641.8|1641.4|1641|1640.8|5209
1618236710000|2021-04-12 14:11:50|1640.8|1640.6|1641.2|1640.8|1641.2|1641|1640.8|1640.6|11980
1618236720000|2021-04-12 14:12:00|1641|1640.6|1641.2|1640.8|1641.2|1641|1641|1640.6|820
1618236730000|2021-04-12 14:12:10|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.6|1640.4|2914
1618236740000|2021-04-12 14:12:20|1640.6|1640.2|1640.4|1640.2|1640.8|1640.4|1640.4|1640|1835
1618236750000|2021-04-12 14:12:30|1640.6|1640.4|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|96
1618236760000|2021-04-12 14:12:40|1640.8|1640.6|1641.8|1641.6|1642|1641.6|1640.6|1640.4|6075
1618236770000|2021-04-12 14:12:50|1642|1641.8|1642|1641.8|1642.6|1642.4|1641.8|1641.8|3116
1618236780000|2021-04-12 14:13:00||1641.6||1641.8||1641.8||1641.6|1500
1618236790000|2021-04-12 14:13:10|1641.8|1641.6|1640.8|1640.4|1642|1641.6|1640.8|1640.4|13301
1618236800000|2021-04-12 14:13:20|1641|1640.6|1640.8|1640.4|1641.2|1640.8|1640.6|1640.4|3320
1618236810000|2021-04-12 14:13:30|1641|1640.6|1640.8|1640.6|1641|1640.8|1640.6|1640.4|2103
1618236820000|2021-04-12 14:13:40|1641|1640.8|1641|1640.8|1641.4|1641.2|1641|1640.6|15372
1618236830000|2021-04-12 14:13:50|1640.8|1640.6|1641.2|1641|1641.4|1641.2|1640.8|1640.4|4520
1618236840000|2021-04-12 14:14:00|1641|1640.8|1641|1640.8|1641|1640.8|1641|1640.6|54
1618236850000|2021-04-12 14:14:10|1641.2|1641|1641.4|1641.2|1641.6|1641.2|1641.2|1641|2344
1618236860000|2021-04-12 14:14:20|1641.6|1641.4|1642.2|1641.8|1642.4|1642|1641.4|1641.2|3640
1618236870000|2021-04-12 14:14:30|1642.4|1642|1642.4|1642.2|1642.6|1642.4|1642.4|1641.8|1132
1618236880000|2021-04-12 14:14:40|1642.2|1642|1642.2|1642|1642.4|1642|1642|1641.8|2101
1618236890000|2021-04-12 14:14:50|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|996
1618236900000|2021-04-12 14:15:00|1642.4|1642.2|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|792
1618236910000|2021-04-12 14:15:10|1642.8|1642.4|1642.2|1642|1642.8|1642.6|1642|1641.8|4117
1618236920000|2021-04-12 14:15:20|1642|1641.8|1642.2|1641.8|1642.2|1642|1642|1641.8|333
1618236930000|2021-04-12 14:15:30|1642|1642|1642|1641.8|1642.2|1642|1642|1641.6|1667
1618236940000|2021-04-12 14:15:40|1642.2|1642|1642.2|1642|1642.4|1642|1642|1642|2800
1618236950000|2021-04-12 14:15:50|1642|1641.8|1641.4|1641|1642.2|1641.8|1641.2|1641|8765
1618236960000|2021-04-12 14:16:00|1641.6|1641.2|1641.6|1641.4|1642|1641.8|1641.4|1641.2|3620
1618236970000|2021-04-12 14:16:10|1641.8|1641.6|1641.2|1640.8|1642.2|1642|1641.2|1640.8|15186
1618236980000|2021-04-12 14:16:20|1641.4|1641|1641.6|1641.4|1641.6|1641.4|1641.2|1640.8|1192
1618236990000|2021-04-12 14:16:30|1641.8|1641.6|1641.8|1641.6|1642|1641.8|1641.8|1641.6|2666
1618237000000|2021-04-12 14:16:40|1642|1641.4|1642|1641.6|1642|1641.8|1641.8|1641.4|663
1618237010000|2021-04-12 14:16:50|1642.2|1641.8|1641.8|1641.6|1642.2|1642|1641.8|1641.6|9749
1618237020000|2021-04-12 14:17:00|1642|1641.8|1642|1641.8|1642.2|1642|1642|1641.6|2825
1618237030000|2021-04-12 14:17:10|1641.8|1641.6|1642|1641.6|1642|1641.8|1641.8|1641.6|3439
1618237040000|2021-04-12 14:17:20|1641.8|1641.4|1641.8|1641.6|1642|1641.6|1641.6|1641.4|1307
1618237050000|2021-04-12 14:17:30|1642|1641.4|1641.8|1641.6|1642|1641.6|1641.4|1641.2|2526
1618237060000|2021-04-12 14:17:40||1641.4||1641.6||1641.6||1641.4|600
1618237070000|2021-04-12 14:17:50|1642|1641.8|1641.8|1641.4|1642|1641.8|1641.6|1641.2|3125
1618237080000|2021-04-12 14:18:00|1642|1641.6|1642|1641.8|1642.2|1642|1642|1641.4|3903
1618237090000|2021-04-12 14:18:10|1642.2|1642|1642|1641.8|1642.2|1642|1642|1641.8|3139
1618237100000|2021-04-12 14:18:20|1642.2|1642|1642.6|1642.4|1642.8|1642.4|1642|1641.8|10966
1618237110000|2021-04-12 14:18:30|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642|1641.8|2618
1618237120000|2021-04-12 14:18:40|1642.6|1642.2|1642.6|1642.4|1642.6|1642.4|1642.6|1642.2|1597
1618237130000|2021-04-12 14:18:50|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|1738
1618237140000|2021-04-12 14:19:00|1642.4|1642.2|1642.4|1642|1642.6|1642.4|1642.4|1642|781
1618237150000|2021-04-12 14:19:10|1642.6|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642|3676
1618237160000|2021-04-12 14:19:20|1642.2|1642|1642.4|1642|1642.4|1642|1642.2|1641.8|404
1618237170000|2021-04-12 14:19:30|1642.2|1641.8|1642.6|1642.2|1642.6|1642.4|1642|1641.8|433
1618237180000|2021-04-12 14:19:40|1642.4|1642.4|1642.8|1642.4|1642.8|1642.6|1642.4|1642.4|586
1618237190000|2021-04-12 14:19:50|1643|1642.6|1643.2|1643|1643.2|1643|1643|1642.6|3057
1618237200000|2021-04-12 14:20:00|1643|1642.8|1643.8|1643.6|1643.8|1643.6|1643|1642.8|2496
1618237210000|2021-04-12 14:20:10|1643.6|1643.4|1643.4|1643|1643.6|1643.4|1643.2|1643|1409
1618237220000|2021-04-12 14:20:20|1643.6|1643.2|1643.6|1643.4|1643.8|1643.6|1643.6|1643.2|816
1618237230000|2021-04-12 14:20:30|1643.8|1643.6|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|2219
1618237240000|2021-04-12 14:20:40|1643.6|1643.6|1643.6|1643.4|1643.6|1643.6|1643.6|1643.4|0
1618237250000|2021-04-12 14:20:50|1643.4|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643|1428
1618237270000|2021-04-12 14:21:10|1643.8|1643.6|1644|1643.6|1644|1643.8|1643.6|1643.4|1465
1618237280000|2021-04-12 14:21:20|1643.8|1643.8|1644.2|1643.8|1644.2|1644|1643.8|1643.6|1992
1618237290000|2021-04-12 14:21:30|1644|1643.6|1643.8|1643.6|1644.2|1643.8|1643.8|1643.6|2582
1618237300000|2021-04-12 14:21:40|1644|1643.8|1643.6|1643.4|1644|1643.8|1643.6|1643.4|935
1618237310000|2021-04-12 14:21:50|1643.8|1643.6|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|984
1618237320000|2021-04-12 14:22:00|1643.6|1643.2|1643.4|1643|1643.6|1643.2|1643.2|1643|1633
1618237330000|2021-04-12 14:22:10|1643.2|1642.8|1643.2|1642.8|1643.2|1643|1643|1642.8|2067
1618237340000|2021-04-12 14:22:20|1643|1643|1643.2|1642.8|1643.6|1643.4|1643|1642.8|5760
1618237350000|2021-04-12 14:22:30|1643.4|1643|1643.4|1643.2|1643.6|1643.4|1643.2|1643|2562
1618237360000|2021-04-12 14:22:40|1643.6|1643|1643.4|1643|1643.6|1643|1643.2|1643|529
1618237370000|2021-04-12 14:22:50|1643.2|1642.8|1643.8|1643.6|1644.2|1643.8|1643|1642.8|9312
1618237380000|2021-04-12 14:23:00|1644.2|1643.8|1644.2|1644|1644.2|1644|1644|1643.8|7272
1618237390000|2021-04-12 14:23:10|1644|1643.8|1644|1643.6|1644.2|1644|1643.8|1643.6|710
1618237400000|2021-04-12 14:23:20|1643.8|1643.8|1644.2|1643.8|1644.2|1644|1643.8|1643.6|3713
1618237410000|2021-04-12 14:23:30|1644|1644|1644.8|1644.6|1644.8|1644.6|1644|1644|2228
1618237420000|2021-04-12 14:23:40|1645|1644.4|1645|1644.6|1645.2|1645|1644.8|1644.4|10544
1618237430000|2021-04-12 14:23:50|1644.8|1644.4|1645.8|1645.4|1645.8|1645.6|1644.6|1644.4|7200
1618237440000|2021-04-12 14:24:00|1645.6|1645.6|1645.8|1645.6|1645.8|1645.6|1645.4|1645.2|7281
1618237450000|2021-04-12 14:24:10|1645.6|1645.4|1645.8|1645.6|1645.8|1645.6|1645|1644.6|13515
1618237460000|2021-04-12 14:24:20|1645.6|1645.4|1646|1645.6|1646|1645.6|1645.6|1645.4|985
1618237470000|2021-04-12 14:24:30|1645.8|1645.4|1645.6|1645.4|1645.8|1645.4|1645.6|1645.4|515
1618237480000|2021-04-12 14:24:40|1645.8|1645.2|1645.4|1645.2|1645.8|1645.2|1645.4|1645|6707
1618237490000|2021-04-12 14:24:50|1645.6|1645.4|1646|1645.8|1646|1645.8|1645.6|1645.2|3922
1618237500000|2021-04-12 14:25:00|1646.2|1646|1645.6|1645.2|1646.2|1646|1645.6|1645.2|7074
1618237510000|2021-04-12 14:25:10|1645.8|1645.4|1646.4|1646.2|1646.6|1646.4|1645.8|1645.4|2348
1618237520000|2021-04-12 14:25:20|1646.6|1646.4|1647|1646.8|1647.2|1646.8|1646.6|1646.4|2405
1618237530000|2021-04-12 14:25:30|1646.8|1646.6|1646.8|1646.4|1647|1646.8|1646.6|1646.2|1604
1618237540000|2021-04-12 14:25:40|1647|1646.6|1646.8|1646.6|1647.2|1646.8|1646.8|1646.4|2017
1618237550000|2021-04-12 14:25:50|1646.6|1646.4|1646.8|1646.6|1646.8|1646.6|1646.6|1646.4|1529
1618237560000|2021-04-12 14:26:00|1647|1646.8|1646.8|1646.6|1647.2|1647|1646.8|1646.6|2282
1618237570000|2021-04-12 14:26:10|1647|1646.8|1646|1645.6|1647|1646.8|1645.6|1645.4|9790
1618237580000|2021-04-12 14:26:20|1645.8|1645.4|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|917
1618237590000|2021-04-12 14:26:30|1645.4|1645.2|1645.2|1645|1645.6|1645.2|1645.2|1645|1908
1618237600000|2021-04-12 14:26:40|1645.4|1645.2|1645.6|1645.2|1645.6|1645.2|1645.2|1645|546
1618237610000|2021-04-12 14:26:50|1645.4|1645.4|1645.8|1645.6|1645.8|1645.6|1645.4|1645.4|872
1618237620000|2021-04-12 14:27:00|1645.6|1645.4|1645.8|1645.6|1645.8|1645.6|1645.6|1645.2|1867
1618237630000|2021-04-12 14:27:10|1645.6|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645|2960
1618237640000|2021-04-12 14:27:20|1645.4|1645.4|1646|1645.8|1646|1645.8|1645.4|1645|3080
1618237650000|2021-04-12 14:27:30|1646.2|1646|1645.4|1645.2|1646.2|1646|1645.4|1645.2|6959
1618237660000|2021-04-12 14:27:40|1645.6|1645.4|1645.6|1645.2|1645.8|1645.6|1645.4|1645.2|378
1618237670000|2021-04-12 14:27:50|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|2751
1618237680000|2021-04-12 14:28:00|1645.4|1645.2|1645.4|1645.2|1645.6|1645.4|1645.2|1645|5379
1618237690000|2021-04-12 14:28:10|1645.2|1645|1645|1644.6|1645.2|1645|1644.8|1644.6|2648
1618237700000|2021-04-12 14:28:20|1644.8|1644.8|1644.4|1644.2|1645|1644.8|1644.4|1644.2|769
1618237710000|2021-04-12 14:28:30|1644.6|1644.4|1644.4|1644.2|1644.6|1644.4|1644|1643.8|1893
1618237720000|2021-04-12 14:28:40|1644.6|1644.4|1644|1643.6|1644.6|1644.4|1644|1643.6|6059
1618237730000|2021-04-12 14:28:50|1643.8|1643.4|1643.4|1643.2|1644|1643.6|1643.4|1643|4934
1618237740000|2021-04-12 14:29:00|1643.2|1643|1643.2|1642.8|1643.6|1643.2|1643|1642.8|11585
1618237750000|2021-04-12 14:29:10|1643|1643|1643.6|1643.4|1643.6|1643.4|1643|1642.8|3273
1618237760000|2021-04-12 14:29:20|1643.4|1643.2|1644|1643.8|1644.2|1644|1643.4|1643.2|14255
1618237770000|2021-04-12 14:29:30|1644.2|1644|1644.4|1644.2|1644.6|1644.4|1644|1643.8|6047
1618237780000|2021-04-12 14:29:40|1644.2|1644|1644.6|1644.4|1644.6|1644.4|1644|1643.8|13196
1618237790000|2021-04-12 14:29:50|1644.4|1644.2|1645.2|1645|1645.2|1645|1644.2|1644|5961
1618237800000|2021-04-12 14:30:00|1645.4|1645.2|1645|1644.8|1645.4|1645.2|1644.8|1644.6|11616
1618237810000|2021-04-12 14:30:10|1645.2|1645|1645.2|1645|1645.4|1645.2|1644.8|1644.6|16168
1618237820000|2021-04-12 14:30:20|1645.4|1644.8|1644.6|1644.2|1645.4|1644.8|1644.4|1644.2|3463
1618237830000|2021-04-12 14:30:30|1644.4|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|727
1618237840000|2021-04-12 14:30:40|1644.2|1644|1644.8|1644.6|1644.8|1644.6|1644.2|1644|4184
1618237850000|2021-04-12 14:30:50|1645|1644.8|1645|1644.8|1645|1644.8|1644.6|1644.4|1800
1618237860000|2021-04-12 14:31:00|1644.8|1644.6|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|2370
1618237870000|2021-04-12 14:31:10|1644.4|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|692
1618237880000|2021-04-12 14:31:20|1644.8|1644.6|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|1540
1618237890000|2021-04-12 14:31:30|1644.4|1644|1644.8|1644.4|1644.8|1644.4|1644.2|1644|1671
1618237900000|2021-04-12 14:31:40|1644.6|1644.2|1645.2|1644.8|1645.2|1644.8|1644.6|1644.2|1814
1618237910000|2021-04-12 14:31:50|1645|1645|1645.2|1644.8|1645.4|1645|1644.8|1644.6|3181
1618237920000|2021-04-12 14:32:00|1645|1644.6|1645|1644.8|1645|1644.8|1644.8|1644.6|3097
1618237930000|2021-04-12 14:32:10|1644.8|1644.6|1644.8|1644.4|1645|1644.8|1644.6|1644.4|5145
1618237940000|2021-04-12 14:32:20|1644.6|1644.6|1645.2|1645|1645.4|1645.2|1644.6|1644.4|19023
1618237950000|2021-04-12 14:32:30|1645.4|1644.8|1645.2|1644.8|1645.4|1645|1645|1644.8|1076
1618237960000|2021-04-12 14:32:40|1645|1644.6|1644.6|1644.2|1645|1644.6|1644.4|1644.2|4113
1618237970000|2021-04-12 14:32:50|1644.4|1644.4|1644.6|1644.2|1644.8|1644.4|1644.4|1644|1078
1618237980000|2021-04-12 14:33:00|1644.4|1644.4|1643.4|1643.2|1644.6|1644.4|1643.4|1643|15127
1618237990000|2021-04-12 14:33:10|1643.6|1643.4|1643.4|1643|1643.8|1643.4|1643.2|1642.8|1536
1618238000000|2021-04-12 14:33:20|1643.2|1643.2|1643|1642.6|1643.4|1643.2|1643|1642.6|294
1618238010000|2021-04-12 14:33:30|1642.8|1642.8|1642.8|1642.6|1643.4|1643|1642.6|1642.4|11459
1618238020000|2021-04-12 14:33:40|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|214
1618238030000|2021-04-12 14:33:50|1643|1642.8|1643|1642.8|1643|1642.8|1642.8|1642.6|5360
1618238040000|2021-04-12 14:34:00|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|1408
1618238050000|2021-04-12 14:34:10|1642.8|1642.8|1642.4|1642.2|1643|1642.8|1642.4|1642.2|1803
1618238060000|2021-04-12 14:34:20|1642.6|1642.4|1643|1642.8|1643.2|1642.8|1642.6|1642.4|10183
1618238070000|2021-04-12 14:34:30|1643.2|1643|1642.6|1642.4|1643.6|1643.2|1642.6|1642.4|23934
1618238080000|2021-04-12 14:34:40|1642.8|1642.6|1643.4|1643|1643.4|1643.2|1642.6|1642.4|14713
1618238090000|2021-04-12 14:34:50|1643.2|1642.8|1643.2|1643|1643.2|1643|1643|1642.8|1502
1618238100000|2021-04-12 14:35:00|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|1687
1618238110000|2021-04-12 14:35:10|1643.6|1643.4|1643.8|1643.6|1644|1643.6|1643.4|1643.2|7624
1618238120000|2021-04-12 14:35:20|1644|1643.8|1643.8|1643.6|1644|1643.8|1643.8|1643.6|653
1618238130000|2021-04-12 14:35:30|1643.6|1643.4|1643.6|1643.2|1643.8|1643.4|1643.4|1643|7877
1618238140000|2021-04-12 14:35:40|1643.8|1643.4|1643.4|1643|1643.8|1643.6|1643.2|1642.8|6023
1618238150000|2021-04-12 14:35:50|1643.2|1643.2|1643.2|1643|1643.2|1643.2|1643.2|1643|500
1618238160000|2021-04-12 14:36:00|1643|1642.8|1642.2|1642|1643|1642.8|1641.8|1641.6|8501
1618238170000|2021-04-12 14:36:10|1642.4|1642.2|1642.2|1642|1642.4|1642.2|1642.2|1642|2065
1618238180000|2021-04-12 14:36:20|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.2|1642|3651
1618238190000|2021-04-12 14:36:30|1642.2|1642|1642.2|1641.8|1642.4|1642|1642|1641.8|2322
1618238200000|2021-04-12 14:36:40|1642|1641.6|1641.2|1641|1642|1641.8|1641.2|1641|2694
1618238210000|2021-04-12 14:36:50|1641.4|1641.2|1641.2|1640.8|1641.6|1641.2|1641|1640.8|1702
1618238220000|2021-04-12 14:37:00|1641|1640.6|1640.8|1640.6|1641|1640.6|1640.6|1640.4|2152
1618238230000|2021-04-12 14:37:10|1641|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.8|722
1618238240000|2021-04-12 14:37:20|1641.4|1641|1641.4|1641.2|1641.4|1641.2|1641.2|1640.8|2931
1618238250000|2021-04-12 14:37:30|1641.2|1641|1641.2|1641|1641.2|1641|1640.8|1640.4|1452
1618238260000|2021-04-12 14:37:40|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|214
1618238270000|2021-04-12 14:37:50|1641.2|1641.2|1641.4|1641.2|1641.4|1641.2|1641.2|1641|426
1618238280000|2021-04-12 14:38:00|1641.6|1641.4|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|1
1618238290000|2021-04-12 14:38:10|1642|1641.8|1641.8|1641.6|1642|1641.8|1641.8|1641.6|3129
1618238300000|2021-04-12 14:38:20|1642|1641.8|1641.8|1641.6|1642.2|1642|1641.8|1641.6|2292
1618238310000|2021-04-12 14:38:30|1642|1641.4|1642.8|1642.4|1643|1642.6|1641.6|1641.4|6314
1618238320000|2021-04-12 14:38:40|1642.6|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|727
1618238330000|2021-04-12 14:38:50|1642.4|1642.2|1642.6|1642.4|1642.8|1642.4|1642.4|1642|1370
1618238340000|2021-04-12 14:39:00|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642.2|694
1618238350000|2021-04-12 14:39:10|1642.8|1642.6|1642.6|1642.4|1643|1642.6|1642.6|1642.4|1581
1618238360000|2021-04-12 14:39:20|1642.8|1642.6|1642.6|1642.2|1642.8|1642.6|1642.4|1642.2|45
1618238370000|2021-04-12 14:39:30|1642.4|1642|1642.8|1642.6|1642.8|1642.6|1642.2|1642|631
1618238380000|2021-04-12 14:39:40|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.4|1642.2|1795
1618238390000|2021-04-12 14:39:50|1643.2|1642.6|1642.8|1642.6|1643.2|1642.6|1642.6|1642.4|3696
1618238400000|2021-04-12 14:40:00|1642.6|1642.4|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|1050
1618238410000|2021-04-12 14:40:10|1643|1642.6|1642.8|1642.4|1643|1642.8|1642.4|1642.2|3853
1618238420000|2021-04-12 14:40:20|1642.6|1642.2|1642.8|1642.4|1642.8|1642.4|1642.4|1642.2|567
1618238430000|2021-04-12 14:40:30|1642.6|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|476
1618238450000|2021-04-12 14:40:50|1642.2|1642|1642.4|1642.2|1642.4|1642.2|1642|1641.8|5173
1618238460000|2021-04-12 14:41:00|1642.2|1642|1641.8|1641.4|1642.2|1642.2|1641.6|1641.4|15139
1618238470000|2021-04-12 14:41:10|1641.6|1641.6|1641.4|1641.2|1641.8|1641.6|1641.4|1641|3782
1618238480000|2021-04-12 14:41:20|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.4|1641.2|2906
1618238490000|2021-04-12 14:41:30|1641.8|1641.4|1642.2|1642|1642.2|1642|1641.8|1641.4|977
1618238500000|2021-04-12 14:41:40|1642|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|2587
1618238510000|2021-04-12 14:41:50|1642.4|1641.8|1642.4|1642.2|1642.4|1642.2|1642.2|1641.8|1846
1618238520000|2021-04-12 14:42:00|1642.6|1642.4|1642.8|1642.6|1643|1642.6|1642.6|1642.2|1850
1618238530000|2021-04-12 14:42:10|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.6|1642.4|3711
1618238550000|2021-04-12 14:42:30|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|2261
1618238560000|2021-04-12 14:42:40|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|350
1618238570000|2021-04-12 14:42:50||1642.8||1642.8||1642.8||1642.6|1176
1618238580000|2021-04-12 14:43:00|1643.2|1643|1642.6|1642.4|1643.2|1643|1642.6|1642.2|8362
1618238590000|2021-04-12 14:43:10|1642.8|1642.6|1642.8|1642.6|1643.2|1643|1642.8|1642.6|11188
1618238600000|2021-04-12 14:43:20|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.6|2422
1618238610000|2021-04-12 14:43:30|1642.8|1642.6|1642.4|1642.2|1642.8|1642.6|1642.2|1642|12724
1618238620000|2021-04-12 14:43:40|1642.2|1642|1642.2|1642|1642.4|1642|1642.2|1642|547
1618238630000|2021-04-12 14:43:50|1642.4|1642.2|1642.2|1642|1642.4|1642.2|1642.2|1642|140
1618238640000|2021-04-12 14:44:00|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.2|1642|6470
1618238650000|2021-04-12 14:44:10|1642.4|1642.2|1642.8|1642.6|1642.8|1642.6|1642.4|1642.2|3804
1618238660000|2021-04-12 14:44:20|1642.6|1642.4|1642.6|1642.2|1642.8|1642.6|1642.4|1642.2|4930
1618238670000|2021-04-12 14:44:30|1642.4||1642.4||1642.6||1642.4||0
1618238680000|2021-04-12 14:44:40|1642.6|1642.4|1642.4|1642.2|1642.6|1642.4|1642.4|1642.2|2427
1618238690000|2021-04-12 14:44:50|1642.6|1642.4|1642.4|1642|1642.8|1642.6|1642.2|1642|2274
1618238700000|2021-04-12 14:45:00|1642.6|1642.2|1642.2|1641.8|1642.6|1642.4|1642|1641.8|5597
1618238710000|2021-04-12 14:45:10|1642|1642|1641.4|1641|1642.2|1642|1641.2|1641|8521
1618238720000|2021-04-12 14:45:20|1641.6|1641.2|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|7040
1618238730000|2021-04-12 14:45:30|1642|1641.6|1642.2|1641.8|1642.4|1642|1641.8|1641.6|13191
1618238740000|2021-04-12 14:45:40|1642|1641.6|1641.8|1641.4|1642|1641.6|1641.6|1641.4|4496
1618238750000|2021-04-12 14:45:50|1641.6|1641.6|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|1500
1618238760000|2021-04-12 14:46:00|1641.6|1641.4|1641.4|1641.2|1641.8|1641.6|1641.2|1641|10436
1618238770000|2021-04-12 14:46:10|1641.2|1641|1641.2|1641|1641.2|1641|1641|1640.8|6238
1618238780000|2021-04-12 14:46:20|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.4|1641|2906
1618238790000|2021-04-12 14:46:30|1641.2|1641|1641|1640.6|1641.2|1641|1640.8|1640.6|4623
1618238800000|2021-04-12 14:46:40|1641.2|1640.8|1641.2|1641|1641.4|1641.2|1641.2|1640.8|5482
1618238810000|2021-04-12 14:46:50|1641.4|1640.8|1641.2|1640.8|1641.4|1641|1641|1640.8|806
1618238820000|2021-04-12 14:47:00|1641|1641|1641.4|1641|1641.6|1641.4|1641|1641|4290
1618238830000|2021-04-12 14:47:10|1641.2|1640.8|1640.4|1640.2|1641.2|1640.8|1640.4|1640|4676
1618238840000|2021-04-12 14:47:20|1640.6|1640.4|1640.4|1640.2|1640.6|1640.4|1640.2|1640|2337
1618238850000|2021-04-12 14:47:30|1640.2|1640|1639|1638.8|1640.2|1640|1638.6|1638.4|280840
1618238860000|2021-04-12 14:47:40|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|6840
1618238870000|2021-04-12 14:47:50|1639.6|1639.4|1640.2|1640|1640.2|1640|1639.6|1639.2|11294
1618238880000|2021-04-12 14:48:00|1640|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.8|4265
1618238890000|2021-04-12 14:48:10|1640|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.4|867
1618238900000|2021-04-12 14:48:20|1640|1639.8|1640.6|1640.4|1640.6|1640.4|1640|1639.8|10698
1618238910000|2021-04-12 14:48:30|1640.8|1640.6|1641|1640.8|1641|1640.8|1640.8|1640.6|5538
1618238920000|2021-04-12 14:48:40|1640.8|1640.6|1640.4|1640.2|1641|1640.8|1640.2|1640|8682
1618238930000|2021-04-12 14:48:50|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640.2|1640|298
1618238940000|2021-04-12 14:49:00|1640.6|1640.4|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|4803
1618238950000|2021-04-12 14:49:10|1640.2|1640|1640.4|1640.2|1640.4|1640.2|1640|1639.8|20203
1618238960000|2021-04-12 14:49:20|1640.6|1640.4|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|1494
1618238970000|2021-04-12 14:49:30|1640.4|1640|1640|1639.6|1640.4|1640|1639.8|1639.6|1546
1618238980000|2021-04-12 14:49:40|1639.8|1639.8|1640.2|1640|1640.2|1640|1639.8|1639.6|8674
1618238990000|2021-04-12 14:49:50|1640|1639.8|1640|1639.8|1640.2|1640|1639.8|1639.6|12055
1618239000000|2021-04-12 14:50:00|1639.8|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.6|377
1618239010000|2021-04-12 14:50:10|1639.6|1639.4|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|3677
1618239020000|2021-04-12 14:50:20|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.4|4254
1618239030000|2021-04-12 14:50:30|1639.8|1639.4|1639.4|1639.2|1639.8|1639.6|1639.4|1639.2|3426
1618239040000|2021-04-12 14:50:40|1639.2|1639|1639.2|1638.8|1639.4|1639.2|1639|1638.8|1903
1618239050000|2021-04-12 14:50:50|1639|1639|1638.8|1638.6|1639.4|1639.2|1638.8|1638.6|4706
1618239060000|2021-04-12 14:51:00|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|591
1618239070000|2021-04-12 14:51:10|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.4|1638.2|2922
1618239080000|2021-04-12 14:51:20|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|2114
1618239090000|2021-04-12 14:51:30|1638.8|1638.2|1638.2|1638|1638.8|1638.2|1638.2|1638|4923
1618239100000|2021-04-12 14:51:40|||||||||1199
1618239110000|2021-04-12 14:51:50|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|1811
1618239120000|2021-04-12 14:52:00|1638.2|1638|1638|1637.6|1638.2|1638|1637.8|1637.4|3745
1618239130000|2021-04-12 14:52:10|1638.2|1637.8|1638.4|1638.2|1638.6|1638.4|1638|1637.8|8007
1618239140000|2021-04-12 14:52:20|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|2604
1618239150000|2021-04-12 14:52:30|1638.6|1638.4|1638.6|1638.4|1638.8|1638.6|1638.4|1638.2|3808
1618239160000|2021-04-12 14:52:40|1638.8||1638.8||1638.8||1638.6||0
1618239170000|2021-04-12 14:52:50|1638.6|1638.2|1638.6|1638.4|1638.8|1638.6|1638.6|1638.2|3780
1618239180000|2021-04-12 14:53:00|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|1236
1618239190000|2021-04-12 14:53:10|1638.6|1638.4|1638.4|1638.2|1638.8|1638.4|1638.4|1638.2|0
1618239200000|2021-04-12 14:53:20|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|1318
1618239210000|2021-04-12 14:53:30|1638.2|1638|1638|1637.8|1638.4|1638|1638|1637.8|7533
1618239220000|2021-04-12 14:53:40|1638.2|1638|1638.2|1638|1638.4|1638.2|1638.2|1637.8|1463
1618239230000|2021-04-12 14:53:50|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|3257
1618239240000|2021-04-12 14:54:00|1638.6|1638.4|1638.2|1638|1638.6|1638.4|1638.2|1638|4912
1618239250000|2021-04-12 14:54:10|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|631
1618239260000|2021-04-12 14:54:20|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|3975
1618239270000|2021-04-12 14:54:30|1638.8|1638.6|1638.4|1638|1639|1638.6|1638.2|1638|9519
1618239280000|2021-04-12 14:54:40|1638.2|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|1506
1618239290000|2021-04-12 14:54:50|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|9781
1618239300000|2021-04-12 14:55:00|1637.4|1637.2|1637|1636.8|1637.4|1637.2|1637|1636.6|3251
1618239310000|2021-04-12 14:55:10|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1636.8|2085
1618239320000|2021-04-12 14:55:20|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|2185
1618239330000|2021-04-12 14:55:30|1638|1637.8|1637.4|1637.2|1638|1637.8|1637.4|1637.2|5134
1618239340000|2021-04-12 14:55:40|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|12527
1618239350000|2021-04-12 14:55:50|1637.6|1637.2|1637.8|1637.6|1637.8|1637.6|1637.6|1637|4665
1618239360000|2021-04-12 14:56:00|1638|1637.4|1638|1637.8|1638.2|1638|1638|1637.4|5266
1618239380000|2021-04-12 14:56:20|1638.2|1638|1638.2|1638|1638.2|1638|1638|1638|10619
1618239390000|2021-04-12 14:56:30|1638.4|1638.2|1637.8|1637.6|1638.4|1638.2|1637.8|1637.6|12090
1618239400000|2021-04-12 14:56:40|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|2714
1618239410000|2021-04-12 14:56:50|1637.8|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.6|619
1618239420000|2021-04-12 14:57:00|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|6687
1618239430000|2021-04-12 14:57:10|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|12381
1618239450000|2021-04-12 14:57:30|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|6469
1618239460000|2021-04-12 14:57:40|1638.4|1638.2|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|8738
1618239470000|2021-04-12 14:57:50|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|950
1618239480000|2021-04-12 14:58:00|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|15261
1618239490000|2021-04-12 14:58:10|1638.4|1638.2|1638.2|1637.8|1638.4|1638.2|1638|1637.8|7355
1618239500000|2021-04-12 14:58:20|1638||1638||1638.2||1638||827
1618239510000|2021-04-12 14:58:30|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|8603
1618239520000|2021-04-12 14:58:40|1637.8|1637.6|1637.8|1637.6|1638|1637.8|1637.8|1637.6|5379
1618239530000|2021-04-12 14:58:50|1638|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.8|925
1618239540000|2021-04-12 14:59:00|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|18407
1618239560000|2021-04-12 14:59:20|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|3046
1618239570000|2021-04-12 14:59:30|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|5278
1618239580000|2021-04-12 14:59:40|1637.6|1637.4|1637.6|1637.4|1637.8|1637.4|1637.6|1637.4|23195
1618239590000|2021-04-12 14:59:50|1637.8|1637.6|1637.4|1637.2|1638|1637.8|1637.4|1637.2|7178
1618239600000|2021-04-12 15:00:00|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.2|1637|32043
1618239610000|2021-04-12 15:00:10|||||||||2242
1618239620000|2021-04-12 15:00:20|||||||||379
1618239630000|2021-04-12 15:00:30|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|18857
1618239640000|2021-04-12 15:00:40|1637.2|1637|1637.6|1637.4|1637.6|1637.4|1637.2|1637|15209
1618239650000|2021-04-12 15:00:50|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|3419
1618239660000|2021-04-12 15:01:00|1637.6|1637.4|1638|1637.8|1638.2|1638|1637.6|1637.4|6943
1618239670000|2021-04-12 15:01:10|1638.2|1638|1638|1637.8|1638.4|1638.2|1638|1637.8|8312
1618239680000|2021-04-12 15:01:20|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|3385
1618239690000|2021-04-12 15:01:30|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|3910
1618239700000|2021-04-12 15:01:40|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|4047
1618239710000|2021-04-12 15:01:50|1638|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|5692
1618239720000|2021-04-12 15:02:00|1637.8|1637.6|1637.8|1637.6|1638|1637.8|1637.8|1637.6|16507
1618239730000|2021-04-12 15:02:10|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|3362
1618239740000|2021-04-12 15:02:20|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.2|1637|36476
1618239750000|2021-04-12 15:02:30|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.6|4584
1618239760000|2021-04-12 15:02:40|1638.2|1637.6|1638.2|1638|1638.2|1638|1638.2|1637.6|4526
1618239770000|2021-04-12 15:02:50|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|12125
1618239780000|2021-04-12 15:03:00|||||||||3704
1618239790000|2021-04-12 15:03:10|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|10493
1618239800000|2021-04-12 15:03:20|1638.4|1638.2|1638|1637.8|1638.4|1638.2|1638|1637.8|5151
1618239810000|2021-04-12 15:03:30|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.8|1637.6|39306
1618239820000|2021-04-12 15:03:40|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|19851
1618239830000|2021-04-12 15:03:50|||||||||78
1618239840000|2021-04-12 15:04:00|1637.2|1637|1636.8|1636.6|1637.2|1637|1636.8|1636.6|25324
1618239850000|2021-04-12 15:04:10|1637|1636.8|1636.4|1636.2|1637|1636.8|1636.4|1636|10237
1618239860000|2021-04-12 15:04:20|1636.6|1636.4|1636.8|1636.6|1637|1636.6|1636.4|1636.2|6235
1618239870000|2021-04-12 15:04:30|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|3552
1618239880000|2021-04-12 15:04:40|||||||||8192
1618239890000|2021-04-12 15:04:50|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|7081
1618239900000|2021-04-12 15:05:00|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.4|2564
1618239910000|2021-04-12 15:05:10|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|8749
1618239920000|2021-04-12 15:05:20|1637.6|1637.4|1637.8|1637.6|1638|1637.8|1637.6|1637.4|9786
1618239930000|2021-04-12 15:05:30|1637.6|1637.4|1637.6|1637.4|1637.8|1637.6|1637.6|1637.2|7487
1618239940000|2021-04-12 15:05:40|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|1288
1618239950000|2021-04-12 15:05:50|1637.8|1637.6|1638.2|1637.8|1638.2|1638|1637.8|1637.6|2501
1618239960000|2021-04-12 15:06:00|1638|1638|1637.8|1637.6|1638.2|1638|1637.8|1637.6|3166
1618239970000|2021-04-12 15:06:10|1638|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.6|1124
1618239980000|2021-04-12 15:06:20|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|3502
1618239990000|2021-04-12 15:06:30|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|4426
1618240000000|2021-04-12 15:06:40||1637.8||1638||1638||1637.8|835
1618240010000|2021-04-12 15:06:50|1638.4|1638.2|1639|1638.8|1639|1638.8|1638.4|1638.2|10017
1618240020000|2021-04-12 15:07:00|1639.2|1639|1639|1638.8|1639.4|1639.2|1639|1638.8|2790
1618240030000|2021-04-12 15:07:10|1639.2|1639|1638.6|1638.4|1639.2|1639|1638.6|1638.4|2836
1618240040000|2021-04-12 15:07:20|1638.4|1638.2|1638.6|1638.4|1638.8|1638.6|1638.4|1638.2|3158
1618240050000|2021-04-12 15:07:30|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|1601
1618240060000|2021-04-12 15:07:40|1638.4|1638.2|1639.2|1638.8|1639.2|1638.8|1638.4|1638.2|5956
1618240070000|2021-04-12 15:07:50|1639.4|1639|1639|1638.8|1639.4|1639.2|1639|1638.8|1545
1618240080000|2021-04-12 15:08:00|1638.8|1638.6|1638.6|1638.4|1639|1638.8|1638.6|1638.2|4777
1618240090000|2021-04-12 15:08:10|1638.8|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.4|4020
1618240100000|2021-04-12 15:08:20|1638.8|1638.8|1638.4|1638.2|1639|1638.8|1638.4|1638.2|4872
1618240110000|2021-04-12 15:08:30|1638.8|1638.6|1638.4|1638|1638.8|1638.6|1638|1637.8|29730
1618240120000|2021-04-12 15:08:40|1638.6|1638.2|1638.4|1638|1638.6|1638.2|1638.2|1638|5372
1618240130000|2021-04-12 15:08:50|1638.2|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|1373
1618240140000|2021-04-12 15:09:00|1638|1637.8|1637.6|1637.4|1638|1637.8|1637.6|1637.4|6500
1618240150000|2021-04-12 15:09:10|1637.4|1637.2|1637|1636.8|1637.4|1637.2|1637|1636.8|11028
1618240160000|2021-04-12 15:09:20|1637.2|1637|1637.2|1637|1637.4|1637.2|1637|1636.8|7724
1618240170000|2021-04-12 15:09:30|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|1375
1618240180000|2021-04-12 15:09:40|1637|1637|1637.2|1636.8|1637.4|1637.2|1637|1636.8|13787
1618240190000|2021-04-12 15:09:50|1637|1637|1637|1636.6|1637.2|1637|1636.8|1636.6|8057
1618240200000|2021-04-12 15:10:00|1636.8|1636.4|1636.4|1636|1637|1636.4|1636.2|1635.8|11452
1618240210000|2021-04-12 15:10:10|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|2853
1618240220000|2021-04-12 15:10:20|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1636.2|1636|18887
1618240230000|2021-04-12 15:10:30|1636.2|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1635.8|5110
1618240240000|2021-04-12 15:10:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|2874
1618240250000|2021-04-12 15:10:50|1636.8|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.6|8085
1618240260000|2021-04-12 15:11:00|1637|1636.8|1637.2|1637|1637.4|1637|1637|1636.8|2677
1618240270000|2021-04-12 15:11:10|1637.4|1637.2|1636.6|1636.4|1637.4|1637.2|1636.6|1636.4|6949
1618240280000|2021-04-12 15:11:20|1636.4|1636.2|1636.8|1636.6|1636.8|1636.6|1636.4|1636.2|8678
1618240290000|2021-04-12 15:11:30|1637|1636.8|1636.4|1636.2|1637|1636.8|1636.4|1636.2|11029
1618240300000|2021-04-12 15:11:40|1636.6|1636|1636.8|1636.6|1636.8|1636.6|1636.2|1636|9492
1618240310000|2021-04-12 15:11:50|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|399
1618240320000|2021-04-12 15:12:00|1637|1636.8|1637.2|1637|1637.4|1637.2|1637|1636.6|7250
1618240330000|2021-04-12 15:12:10|1637.4|1637.2|1637.2|1637|1637.4|1637.2|1637.2|1637|2685
1618240340000|2021-04-12 15:12:20|1637|1636.8|1637.2|1637|1637.4|1637|1637|1636.8|2451
1618240350000|2021-04-12 15:12:30|1637.4|1637.2|1637.2|1637|1637.6|1637.4|1637.2|1637|4789
1618240360000|2021-04-12 15:12:40|1637|1636.8|1637.4|1637.2|1637.4|1637.2|1637|1636.8|2440
1618240370000|2021-04-12 15:12:50|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.2|1637|1423
1618240380000|2021-04-12 15:13:00|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|1792
1618240390000|2021-04-12 15:13:10|1637.2|1637.2|1637.8|1637.6|1637.8|1637.6|1637.2|1637|1271
1618240400000|2021-04-12 15:13:20|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1566
1618240410000|2021-04-12 15:13:30|||||||||130
1618240420000|2021-04-12 15:13:40|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|4856
1618240430000|2021-04-12 15:13:50|||||||||100
1618240440000|2021-04-12 15:14:00|1637.8|1637.6|1638.4|1638|1638.4|1638.2|1637.8|1637.6|6896
1618240450000|2021-04-12 15:14:10|1638.2|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|3130
1618240460000|2021-04-12 15:14:20|1638|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|1803
1618240470000|2021-04-12 15:14:30|1638.2|1638|1637.6|1637.4|1638.2|1638|1637.6|1637.4|4527
1618240480000|2021-04-12 15:14:40|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|2368
1618240490000|2021-04-12 15:14:50|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|1172
1618240500000|2021-04-12 15:15:00|1637.6|1637.4|1637.4|1636.8|1637.8|1637.4|1637.4|1636.8|14
1618240510000|2021-04-12 15:15:10|1637.6|1637.2|1637|1636.6|1637.6|1637.2|1637|1636.6|651
1618240520000|2021-04-12 15:15:20|1637.4|1637|1637.2|1636.8|1637.4|1637|1637|1636.6|0
1618240530000|2021-04-12 15:15:30|1637.4|1636.6|1637.8|1637.2|1637.8|1637.2|1637|1636.6|82
1618240540000|2021-04-12 15:15:40|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.4|1637|29
1618240550000|2021-04-12 15:15:50|1637.4|1637|1637|1636.6|1637.6|1637.2|1637|1636.6|188
1618240560000|2021-04-12 15:16:00|1637.2|1636.8|1638.2|1637.8|1638.2|1637.8|1637.2|1636.8|955
1618240570000|2021-04-12 15:16:10|1638|1637.6|1638|1637.6|1638.4|1638|1638|1637.6|331
1618240580000|2021-04-12 15:16:20|1638.4|1637.8|1638.2|1637.8|1638.4|1637.8|1638.2|1637.6|741
1618240590000|2021-04-12 15:16:30|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1638|1637.4|1454
1618240600000|2021-04-12 15:16:40|1638.4|1637.6|1638|1637.4|1638.4|1638|1637.6|1637.2|210
1618240610000|2021-04-12 15:16:50|1637.8|1637.2|1638|1637.6|1638|1637.6|1637.8|1637.2|745
1618240620000|2021-04-12 15:17:00|1638.4|1638|1638.4|1638|1638.4|1638|1637.8|1637.4|2218
1618240630000|2021-04-12 15:17:10|1638.6|1638.2|1639|1638.6|1639.2|1638.8|1638.6|1638.2|508
1618240640000|2021-04-12 15:17:20|1638.4|1638|1638|1637.6|1638.4|1638|1638|1637.6|2164
1618240650000|2021-04-12 15:17:30|1638.4|1638|1638.4|1638|1638.6|1638|1638.4|1637.8|263
1618240660000|2021-04-12 15:17:40|1638.6|1638.2|1638.6|1638.2|1639|1638.4|1638.6|1638.2|344
1618240670000|2021-04-12 15:17:50|1638.4|1638|1638.2|1637.8|1638.6|1638.2|1638|1637.4|382
1618240680000|2021-04-12 15:18:00|1638|1637.6|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|904
1618240690000|2021-04-12 15:18:10|1638|1637.6|1638|1637.4|1638|1637.6|1637.4|1637|759
1618240700000|2021-04-12 15:18:20|1637.6|1637.2|1638.6|1638|1638.6|1638|1637.6|1637.2|413
1618240710000|2021-04-12 15:18:30|1638.8|1638.2|1638.6|1638|1638.8|1638.4|1638.6|1638|365
1618240720000|2021-04-12 15:18:40|1638|1637.6|1638.4|1638|1638.6|1638.2|1638|1637.6|772
1618240730000|2021-04-12 15:18:50|1638.2|1637.8|1638.4|1638|1638.6|1638|1638.2|1637.8|0
1618240740000|2021-04-12 15:19:00|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.4|1638|285
1618240750000|2021-04-12 15:19:10|1638.6|1638.2|1638.6|1638.2|1639|1638.6|1638.6|1638.2|229
1618240760000|2021-04-12 15:19:20|1638.8|1637.8|1638|1637.6|1638.8|1637.8|1638|1637.4|674
1618240770000|2021-04-12 15:19:30|1638.2|1637.8|1638|1637.6|1638.4|1638|1638|1637.6|404
1618240780000|2021-04-12 15:19:40|1638.2|1637.8|1638.2|1637.6|1638.2|1637.8|1638|1637.6|228
1618240790000|2021-04-12 15:19:50|1638|1638|1638.8|1638.2|1638.8|1638.4|1638|1637.8|1110
1618240800000|2021-04-12 15:20:00|1638.6|1638|1638.6|1638.2|1638.8|1638.2|1638.4|1638|497
1618240810000|2021-04-12 15:20:10|1638.8|1638.4|1638.8|1638.2|1638.8|1638.4|1638.6|1638|350
1618240820000|2021-04-12 15:20:20|1638.6|1638.4|1639|1638.4|1639|1638.4|1638.6|1638.2|649
1618240830000|2021-04-12 15:20:30|1638.8|1638.6|1638.8|1638.2|1639|1638.6|1638.6|1638.2|291
1618240840000|2021-04-12 15:20:40|1639|1638.4|1639|1638.6|1639.2|1638.6|1638.8|1638.4|723
1618240850000|2021-04-12 15:20:50|1638.8|1638.2|1638.8|1638.2|1639|1638.6|1638.8|1638.2|640
1618240860000|2021-04-12 15:21:00|1639|1638.6|1639|1638.4|1639|1638.6|1638.8|1638.4|500
1618240870000|2021-04-12 15:21:10|1638.8|1638.6|1639.6|1639|1639.8|1639.4|1638.8|1638.4|1003
1618240880000|2021-04-12 15:21:20|1639.4|1639.2|1639.2|1638.8|1639.4|1639.2|1639.2|1638.8|200
1618240890000|2021-04-12 15:21:30|1639.4|1639|1639|1638.4|1639.4|1639|1639|1638.4|164
1618240900000|2021-04-12 15:21:40|1639.2|1638.8|1639.4|1639|1639.4|1639|1639.2|1638.6|346
1618240910000|2021-04-12 15:21:50|1639|1638.6|1639.2|1638.8|1639.2|1638.8|1639|1638.6|226
1618240920000|2021-04-12 15:22:00|1639|1638.6|1638.8|1638.4|1639.2|1638.8|1638.8|1638.4|990
1618240930000|2021-04-12 15:22:10|1639|1638.6|1639.2|1638.8|1639.2|1638.8|1639|1638.6|251
1618240940000|2021-04-12 15:22:20|1639|1638.6|1639|1638.6|1639.2|1638.8|1638.8|1638.4|536
1618240950000|2021-04-12 15:22:30|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.8|1638.4|0
1618240960000|2021-04-12 15:22:40|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.2|1500
1618240970000|2021-04-12 15:22:50|1638.6|1638|1638.6|1638.2|1638.8|1638.2|1638.4|1638|1077
1618240980000|2021-04-12 15:23:00|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.4|1638|0
1618240990000|2021-04-12 15:23:10|1638.4|1638|1638.2|1637.6|1638.4|1638|1638|1637.6|2431
1618241000000|2021-04-12 15:23:20|1638|1637.4|1638|1637.6|1638.2|1637.6|1637.8|1637.4|460
1618241010000|2021-04-12 15:23:30|1638.2|1637.4|1637.6|1637.2|1638.2|1637.4|1637.6|1637.2|4
1618241020000|2021-04-12 15:23:40|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.2|0
1618241030000|2021-04-12 15:23:50|1637.4|1637|1637.8|1637.4|1637.8|1637.4|1637.4|1637|670
1618241040000|2021-04-12 15:24:00|1637.6|1637.2|1638|1637.6|1638|1637.6|1637.6|1637.2|419
1618241050000|2021-04-12 15:24:10|1637.8|1637.4|1637.8|1637.2|1638|1637.6|1637.8|1637.2|59
1618241060000|2021-04-12 15:24:20|1638|1637.6|1638.2|1637.6|1638.2|1637.8|1637.8|1637.4|505
1618241070000|2021-04-12 15:24:30|1637.8|1637.4|1638.2|1637.8|1638.2|1637.8|1637.8|1637.4|600
1618241080000|2021-04-12 15:24:40|1638|1637.6|1638.4|1637.8|1638.4|1637.8|1638|1637.6|196
1618241090000|2021-04-12 15:24:50|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1637.8|210
1618241100000|2021-04-12 15:25:00|1638.2|1637.8|1638.2|1637.8|1638.6|1638.2|1638.2|1637.6|94
1618241110000|2021-04-12 15:25:10|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.4|1637.8|0
1618241120000|2021-04-12 15:25:20|1638.4|1638|1638.4|1637.8|1638.4|1638|1638|1637.6|426
1618241130000|2021-04-12 15:25:30|1638|1637.6|1638.2|1637.6|1638.2|1637.8|1638|1637.4|836
1618241140000|2021-04-12 15:25:40|1638.4|1637.8|1638.2|1637.6|1638.4|1637.8|1637.8|1637.4|1095
1618241150000|2021-04-12 15:25:50|1637.8|1637.4|1638.6|1638|1638.6|1638.2|1637.8|1637.4|761
1618241160000|2021-04-12 15:26:00|1638|1637.6|1638|1637.6|1638.2|1637.8|1638|1637.6|31
1618241170000|2021-04-12 15:26:10|1638.2|1637.4|1638|1637.4|1638.2|1637.8|1638|1637.4|0
1618241180000|2021-04-12 15:26:20|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|292
1618241190000|2021-04-12 15:26:30|1638|1637.2|1637.2|1636.8|1638|1637.2|1637|1636.2|4
1618241200000|2021-04-12 15:26:40|1637.6|1637|1637|1636.6|1637.6|1637|1637|1636.6|484
1618241210000|2021-04-12 15:26:50|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1636.8|1636.2|521
1618241220000|2021-04-12 15:27:00|1637|1636.6|1637|1636.4|1637.2|1636.8|1636.8|1636.4|77
1618241230000|2021-04-12 15:27:10|1637.2|1636.8|1637|1636.4|1637.2|1636.8|1636.8|1636.4|927
1618241240000|2021-04-12 15:27:20|1636.8|1636.6|1636.6|1636|1636.8|1636.6|1636.6|1636|329
1618241250000|2021-04-12 15:27:30|1636.8|1636.2|1636.8|1636.2|1636.8|1636.4|1636.6|1636|377
1618241260000|2021-04-12 15:27:40|1636.6|1636.4|1637|1636.4|1637.2|1636.6|1636.6|1636.2|463
1618241270000|2021-04-12 15:27:50|1636.8|1636.2|1636.6|1636|1637|1636.4|1636.6|1636|459
1618241280000|2021-04-12 15:28:00|1636.8|1636.4|1636.6|1636.2|1637.2|1636.6|1636.6|1636|1667
1618241290000|2021-04-12 15:28:10|1636.8|1636|1636.6|1636|1636.8|1636.2|1636.4|1636|353
1618241300000|2021-04-12 15:28:20|1636.8|1636.2|1636.8|1636.2|1637.2|1636.4|1636.6|1636|229
1618241310000|2021-04-12 15:28:30|1636.6|1636|1636.8|1636|1636.8|1636.2|1636.6|1636|1180
1618241320000|2021-04-12 15:28:40|1636.6|1636.2|1636.4|1636|1636.8|1636.2|1636.4|1636|0
1618241330000|2021-04-12 15:28:50|1636.6|1636.4|1637.2|1636.8|1637.2|1636.8|1636.6|1636.4|494
1618241340000|2021-04-12 15:29:00|1637.4|1637|1637.4|1637|1637.6|1637.2|1637.4|1637|480
1618241350000|2021-04-12 15:29:10|1637.6|1637.2|1637.6|1637.2|1637.8|1637.2|1637.6|1637|0
1618241360000|2021-04-12 15:29:20|1638|1637.6|1637.8|1637.2|1638.2|1637.6|1637.8|1637.2|1898
1618241370000|2021-04-12 15:29:30|1638|1637.4|1637.4|1637|1638|1637.4|1637.2|1636.8|796
1618241380000|2021-04-12 15:29:40|1637.2|1636.8|1636.8|1636.2|1637.2|1636.8|1636.8|1636.2|544
1618241390000|2021-04-12 15:29:50|1637|1636.4|1637.4|1636.8|1637.6|1637|1637|1636.4|1019
1618297220000|2021-04-13 07:00:20|1643.8|1638|1639|1638|1643.8|1639.2|1638.2|1638|181733
1618297230000|2021-04-13 07:00:30|1638.8|1637|1638|1636.2|1638.8|1637.2|1637.4|1636|2724
1618297240000|2021-04-13 07:00:40|1637.6|1636|1638.2|1636.8|1638.4|1637.6|1637|1636|1648
1618297250000|2021-04-13 07:00:50|1638|1637|1638|1637.2|1638|1637.2|1637.8|1637|0
1618297260000|2021-04-13 07:01:00|1637.8|1637|1636.8|1636|1637.8|1637|1636.4|1635.4|5765
1618297270000|2021-04-13 07:01:10|1637|1636.2|1636.6|1635.4|1637.4|1636.2|1636.6|1635.4|1594
1618297280000|2021-04-13 07:01:20|1636.4|1635|1636|1635.2|1636.4|1635.2|1635.8|1635|45
1618297290000|2021-04-13 07:01:30|1636.2|1636|1636.6|1635.8|1636.6|1636|1636|1635.2|4364
1618297300000|2021-04-13 07:01:40|1637|1636|1636.8|1636|1637.2|1636|1636.8|1636|0
1618297310000|2021-04-13 07:01:50|1637.2|1636.2|1637.6|1636.8|1637.8|1637|1636.6|1636|13832
1618297320000|2021-04-13 07:02:00|1637.4|1637|1637.4|1636.8|1638.4|1637.6|1637.4|1636.8|3267
1618297330000|2021-04-13 07:02:10|1637.2|1636.4|1637.4|1636.8|1637.4|1636.8|1636.8|1636.2|4932
1618297340000|2021-04-13 07:02:20|1637.2|1636.6|1635|1634.2|1637.2|1636.6|1635|1634.2|7047
1618297350000|2021-04-13 07:02:30||1634||1634.2||1634.2||1634|0
1618297360000|2021-04-13 07:02:40|1634.8|1634|1634.8|1634|1635|1634.4|1634.2|1634|2412
1618297370000|2021-04-13 07:02:50|1634.6|1633.8|1634.4|1633.4|1634.6|1633.8|1634|1633.4|3783
1618297380000|2021-04-13 07:03:00|1634.6|1633.8|1635|1634.2|1635|1634.4|1634.6|1633.8|270
1618297390000|2021-04-13 07:03:10|1634.8|1634|1634.4|1634|1635.2|1634.6|1634.4|1634|10734
1618297400000|2021-04-13 07:03:20|1634|1633.8|1634|1633.6|1634.4|1633.8|1634|1633.4|2164
1618297410000|2021-04-13 07:03:30|1634.2|1633.4|1634.4|1633.4|1634.4|1634|1634|1633.4|2475
1618297420000|2021-04-13 07:03:40|1634.6|1634.2|1633.8|1633.2|1635|1634.4|1633.8|1633.2|2555
1618297430000|2021-04-13 07:03:50|1634|1633.4|1634|1633.4|1634.4|1633.4|1634|1633.4|500
1618297440000|2021-04-13 07:04:00|1634.2|1633.8|1635|1633.8|1635|1634.4|1634.2|1633.8|1251
1618297450000|2021-04-13 07:04:10|1634.4|1633.6|1634.6|1633.8|1634.6|1634|1634.2|1633.2|1970
1618297460000|2021-04-13 07:04:20|1635|1634|1634.6|1634.2|1635|1634.4|1634.6|1634|350
1618297470000|2021-04-13 07:04:30|1634.4|1634|1634.2|1633.8|1634.4|1634|1633.8|1633.4|5781
1618297480000|2021-04-13 07:04:40|1634.4|1634|1635|1634|1635|1634|1634.4|1634|679
1618297500000|2021-04-13 07:05:00|1634.4|1634.2|1635.2|1634.8|1635.8|1634.8|1634.4|1634.2|1028
1618297510000|2021-04-13 07:05:10|1635.6|1635.2|1635|1634.4|1636|1635.6|1635|1634.4|2157
1618297520000|2021-04-13 07:05:20|1634.8|1634|1633.4|1632.6|1634.8|1634|1633.2|1632.4|8031
1618297530000|2021-04-13 07:05:30|1633.2|1632.4|1632.2|1632|1633.2|1632.4|1632.2|1632|1000
1618297540000|2021-04-13 07:05:40|1632|1631.4|1631.4|1631|1632|1631.6|1631.4|1631|20132
1618297550000|2021-04-13 07:05:50|1631.2|1631.2|1629.8|1629|1631.4|1631.2|1629.8|1629|46149
1618297560000|2021-04-13 07:06:00|1630|1628.8|1631|1630.2|1631|1630.2|1630|1628.8|3537
1618297570000|2021-04-13 07:06:10|1630.8|1630|1630.2|1630|1630.8|1630|1630.2|1629.6|15294
1618297580000|2021-04-13 07:06:20|1630.4|1629.6|1630.2|1630|1630.4|1630|1630.2|1629.4|26267
1618297590000|2021-04-13 07:06:30|1630|1629.4|1628.6|1628|1630|1630|1628.6|1628|10644
1618297600000|2021-04-13 07:06:40|1628.4|1627.8|1627.2|1626.8|1628.4|1627.8|1627|1626.8|3340
1618297610000|2021-04-13 07:06:50|1627|1626.6|1627|1626.4|1627|1626.6|1627|1626.2|504
1618297620000|2021-04-13 07:07:00|1627.2|1626.2|1626.6|1626|1627.2|1626.2|1626.6|1626|0
1618297630000|2021-04-13 07:07:10|1626.8|1626.2|1627.2|1626.6|1627.2|1626.6|1626.8|1626.2|2973
1618297640000|2021-04-13 07:07:20|1627|1626.4|1627.4|1626.8|1627.6|1627.4|1627|1626.2|3510
1618297650000|2021-04-13 07:07:30|1627.6|1627|1627.6|1627|1627.6|1627|1627.4|1627|0
1618297660000|2021-04-13 07:07:40|1627.4|1626.8|1626.8|1626.4|1627.4|1626.8|1626.6|1626.2|1858
1618297670000|2021-04-13 07:07:50|1627|1626.6|1629.6|1629|1630|1629.2|1627|1626.6|6065
1618297680000|2021-04-13 07:08:00|1629.4|1628.6|1628|1627.4|1629.4|1628.8|1628|1627.4|321
1618297690000|2021-04-13 07:08:10|1628.6|1627.6|1628.8|1628.4|1628.8|1628.4|1628.4|1627.6|473
1618297700000|2021-04-13 07:08:20|1628.6|1628.2|1627.8|1627.4|1628.8|1628.2|1627.8|1627.4|1736
1618297710000|2021-04-13 07:08:30|1627.4|1627.2|1627.2|1626.6|1627.4|1627.2|1626.6|1626.2|4123
1618297720000|2021-04-13 07:08:40|1627|1626.4|1626.4|1626|1627|1626.4|1626.4|1626|620
1618297730000|2021-04-13 07:08:50|1626.2|1625.8|1626|1625.2|1626.4|1626|1625.8|1625|5943
1618297740000|2021-04-13 07:09:00|1625.8|1625.6|1626.2|1625.6|1626.4|1625.6|1625.4|1625.2|2947
1618297750000|2021-04-13 07:09:10|1626.4||1626.2||1626.4||1626.2||0
1618297760000|2021-04-13 07:09:20|1626|1625.4|1626.2|1625.6|1626.2|1625.6|1625.4|1625|11520
1618297770000|2021-04-13 07:09:30|1626|1625.4|1626.4|1626.2|1626.4|1626.2|1625.8|1625.4|1465
1618297780000|2021-04-13 07:09:40|1626.2|1625.8|1624.8|1624|1626.2|1626|1624.8|1624|17065
1618297790000|2021-04-13 07:09:50|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|650
1618297800000|2021-04-13 07:10:00|1625|1624.6|1624.2|1623.6|1625|1624.6|1624.2|1623.4|1307
1618297810000|2021-04-13 07:10:10|1624|1623.4|1623.8|1623.2|1624|1623.6|1623.8|1623.2|672
1618297820000|2021-04-13 07:10:20|1623.6|1623.4|1623|1622.2|1624|1623.4|1623|1622|1343
1618297830000|2021-04-13 07:10:30|1622.8|1622|1621.8|1621.2|1623|1622.6|1621.8|1621|7826
1618297840000|2021-04-13 07:10:40|1621.6|1621.4|1621.8|1621.2|1622.2|1622|1621.6|1621|2130
1618297850000|2021-04-13 07:10:50|1621.6|1621|1621.2|1621|1621.6|1621.2|1621.2|1621|1000
1618297860000|2021-04-13 07:11:00|1621.4|1621.2|1622.4|1622|1622.4|1622|1621.4|1621.2|1172
1618297870000|2021-04-13 07:11:10|1622.2|1621.8|1623.2|1622.6|1623.2|1623|1622.2|1621.6|5653
1618297880000|2021-04-13 07:11:20|1623|1622.8|1623.6|1623|1624|1623.8|1623|1622.6|11499
1618297890000|2021-04-13 07:11:30|1623.8|1623.2|1623.2|1622.6|1625|1624.2|1622.8|1622.4|30546
1618297900000|2021-04-13 07:11:40|1623|1622.4|1622.8|1622.2|1623.2|1622.8|1622.6|1622|2560
1618297910000|2021-04-13 07:11:50|1622.6|1622.4|1622.6|1622.2|1622.8|1622.6|1622.6|1622|609
1618297920000|2021-04-13 07:12:00|1622.4|1622|1622.2|1621.6|1622.8|1622.4|1622|1621.6|7934
1618297930000|2021-04-13 07:12:10|1622.4|1621.8|1622.8|1622.6|1623.2|1622.6|1622.4|1621.8|1652
1618297940000|2021-04-13 07:12:20|1622.6|1622.4|1622.6|1622.2|1623.2|1622.8|1622.6|1622.2|5231
1618297950000|2021-04-13 07:12:30|1622.8|1622.4|1621.6|1621.4|1622.8|1622.4|1621.6|1621.4|2733
1618297960000|2021-04-13 07:12:40|1621.4|1621|1620.6|1620|1621.4|1621.2|1620.2|1620|8368
1618297970000|2021-04-13 07:12:50|1620.8|1620.2|1620.8|1620.4|1620.8|1620.6|1620.6|1620.2|2935
1618297980000|2021-04-13 07:13:00|1620.6|1620.2|1620.6|1620.4|1620.8|1620.4|1619.8|1619.4|24936
1618297990000|2021-04-13 07:13:10|1620.4|1620|1620.6|1620.2|1621|1620.6|1620.4|1620|12238
1618298000000|2021-04-13 07:13:20|1620.4|1620|1620.8|1620.6|1621.4|1620.8|1620.4|1620|4007
1618298010000|2021-04-13 07:13:30|1620.6|1620.4|1620.6|1620.2|1621.6|1621.2|1620.4|1620|19681
1618298020000|2021-04-13 07:13:40|1620.8|1620.4|1620.8|1620.2|1621.4|1621|1620.8|1620.2|6474
1618298030000|2021-04-13 07:13:50|1620.6|1620.4|1620.8|1620.6|1621.2|1620.6|1620.6|1620.2|1851
1618298040000|2021-04-13 07:14:00|1620.6|1620.4|1621|1620.8|1621.4|1621|1620.6|1620.2|2919
1618298050000|2021-04-13 07:14:10|1620.8|1620.6|1620.6|1620.2|1621|1620.6|1620.2|1620|2229
1618298060000|2021-04-13 07:14:20|1620.8|1620.4|1620.4|1620.2|1620.8|1620.4|1620.4|1620.2|215
1618298070000|2021-04-13 07:14:30|1620.2|1620|1620.6|1620.2|1620.6|1620.4|1620.2|1620|1150
1618298080000|2021-04-13 07:14:40|1620.4|1620|1620.4|1620.2|1620.6|1620.2|1620.4|1620|1281
1618298090000|2021-04-13 07:14:50|1620.6|1620|1620.4|1620|1620.6|1620.4|1620.4|1620|576
1618298100000|2021-04-13 07:15:00|1620.2|1619.8|1620.4|1619.8|1620.4|1620|1619.6|1619|24919
1618298110000|2021-04-13 07:15:10|1620.2|1619.6|1620|1619.6|1620.4|1620|1619.8|1619.4|2769
1618298120000|2021-04-13 07:15:20|1619.8|1619.4|1620|1619.6|1620|1619.8|1619.6|1619.4|1637
1618298130000|2021-04-13 07:15:30|1619.8|1619.8|1620|1619.6|1620.4|1620|1619.8|1619.6|4732
1618298140000|2021-04-13 07:15:40|1619.8|1619.2|1619.6|1619.2|1619.8|1619.4|1618.8|1618.6|9239
1618298150000|2021-04-13 07:15:50|1620|1619.4|1620|1619.6|1620|1619.6|1619.8|1619.4|270
1618298160000|2021-04-13 07:16:00|1619.8|1619.4|1619.4|1619|1619.8|1619.4|1619.4|1619|1970
1618298170000|2021-04-13 07:16:10|1619.2|1618.8|1617.6|1617.4|1619.2|1618.8|1617.6|1617.4|11659
1618298180000|2021-04-13 07:16:20|1617.4|1617|1618.4|1618|1618.4|1618|1617.4|1617|6569
1618298190000|2021-04-13 07:16:30|1618.2|1618.2|1618|1617.6|1618.4|1618.2|1618|1617.6|1914
1618298200000|2021-04-13 07:16:40|1618.2|1617.4|1617.6|1617.2|1618.4|1617.4|1617|1616.8|7171
1618298210000|2021-04-13 07:16:50|1617.4|1617|1617.6|1617.2|1617.6|1617.2|1617.4|1617|1186
1618298220000|2021-04-13 07:17:00|||||||||1000
1618298230000|2021-04-13 07:17:10|1617.4|1617|1618.4|1618|1618.8|1618.4|1617.2|1617|2804
1618298240000|2021-04-13 07:17:20|1618.6|1618.2|1619.2|1618.8|1619.2|1618.8|1618.6|1618.2|678
1618298250000|2021-04-13 07:17:30|1619.4|1619|1619|1618.6|1619.4|1619|1619|1618.6|0
1618298260000|2021-04-13 07:17:40|1618.8|1618.4|1619.2|1618.8|1619.2|1618.8|1618.6|1618.4|462
1618298270000|2021-04-13 07:17:50|1619|1618.6|1619|1618.4|1619|1618.6|1618.8|1618.4|200
1618298280000|2021-04-13 07:18:00|1618.8|1618.6|1619.2|1618.8|1619.2|1619|1618.8|1618.6|2210
1618298290000|2021-04-13 07:18:10|1619|1619|1619.8|1619.4|1619.8|1619.4|1619|1619|439
1618298300000|2021-04-13 07:18:20|1619|1619.2|1619.2|1619|1619.6|1619.2|1619|1618.8|3015
1618298310000|2021-04-13 07:18:30|1619.4|1619.2|1618.8|1618.4|1619.6|1619.2|1618.2|1618|9234
1618298320000|2021-04-13 07:18:40|1619|1618.2|1618.8|1618.6|1619|1618.8|1618.8|1618.2|5510
1618298330000|2021-04-13 07:18:50|1619|1618.8|1619|1618.4|1619|1618.8|1618.6|1618.2|700
1618298340000|2021-04-13 07:19:00|1618.8|1618.6|1619|1618.6|1619|1618.8|1618.8|1618.4|3500
1618298350000|2021-04-13 07:19:10|1619.2|1618.8|1618.6|1618.2|1619.6|1619.2|1618.6|1618.2|2880
1618298360000|2021-04-13 07:19:20|1618.4|1618|1618.4|1618|1618.4|1618.2|1618.2|1618|4821
1618298370000|2021-04-13 07:19:30|1618.2||1618.2||1618.4||1618.2||2450
1618298380000|2021-04-13 07:19:40|1618.4|1618.2|1618.8|1618.6|1619.2|1618.8|1618.4|1618.2|1779
1618298390000|2021-04-13 07:19:50|1619||1618.8||1619||1618.8||0
1618298400000|2021-04-13 07:20:00|1619.2|1618.4|1619.4|1619|1619.8|1619.2|1619.2|1618.4|11003
1618298410000|2021-04-13 07:20:10|1619.2|1618.8|1619.2|1619|1619.4|1619.2|1619|1618.6|5369
1618298420000|2021-04-13 07:20:20|1619.4|1619.2|1618.6|1618.2|1619.4|1619.2|1618.6|1618|3225
1618298430000|2021-04-13 07:20:30|1618.8|1618.4|1618.8|1618.4|1619|1618.6|1618.6|1618.4|2038
1618298440000|2021-04-13 07:20:40|1618.6|1618.2|1619.4|1619.2|1619.8|1619.4|1618.4|1618|64668
1618298450000|2021-04-13 07:20:50|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|6194
1618298460000|2021-04-13 07:21:00|1619.4|1619.2|1619.8|1619.4|1620|1619.8|1619.4|1619|2541
1618298470000|2021-04-13 07:21:10|1619.6|1619.6|1619.6|1619.2|1619.8|1619.6|1619.2|1619|13768
1618298480000|2021-04-13 07:21:20|1619.8|1619.4|1620.2|1620|1620.4|1620|1619.8|1619.4|3874
1618298490000|2021-04-13 07:21:30|1620.4|1619.8|1621.6|1621.2|1621.6|1621.4|1620.4|1619.8|3706
1618298500000|2021-04-13 07:21:40|1621.4|1621.4|1620.4|1620|1621.4|1621.4|1620.4|1620|3772
1618298510000|2021-04-13 07:21:50|1620.2|1619.8|1620.4|1620|1620.6|1620.2|1620|1619.6|2844
1618298520000|2021-04-13 07:22:00|1620.2|1619.8|1620|1619.2|1620.2|1619.8|1620|1619.2|767
1618298530000|2021-04-13 07:22:10|1620.2|1619.4|1620.4|1620|1620.6|1620.2|1620.2|1619.4|585
1618298540000|2021-04-13 07:22:20|1620.6|1620.2|1620|1619.6|1620.8|1620.6|1619.8|1619.4|6832
1618298550000|2021-04-13 07:22:30|1619.8|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|1138
1618298560000|2021-04-13 07:22:40|1620.2|1619.8|1620|1619.6|1620.2|1620|1620|1619.6|5337
1618298570000|2021-04-13 07:22:50|1619.8|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|600
1618298580000|2021-04-13 07:23:00|1620.2|1619.8|1620.2|1619.8|1620.4|1620|1620|1619.6|2688
1618298590000|2021-04-13 07:23:10|1620.4|1619.6|1618|1617.8|1620.4|1619.6|1618|1617.6|35372
1618298600000|2021-04-13 07:23:20|1618.2|1618|1619|1618.6|1619|1618.6|1618.2|1618|4948
1618298610000|2021-04-13 07:23:30|1619.2|1618.8|1618.6|1618.2|1619.2|1619|1618.6|1618.2|1712
1618298620000|2021-04-13 07:23:40|1618.8|1618.6|1618.6|1618.2|1618.8|1618.6|1618.6|1618.2|5350
1618298630000|2021-04-13 07:23:50|1618.4|1618|1618.2|1617.8|1618.6|1618.2|1618|1617.8|11044
1618298640000|2021-04-13 07:24:00|1618|1617.6|1617.8|1617.6|1618|1617.6|1617.8|1617.6|15395
1618298650000|2021-04-13 07:24:10|1618|1617.8|1618.4|1618|1618.4|1618.2|1618|1617.6|2094
1618298660000|2021-04-13 07:24:20|1618.6|1618.2|1618.6|1618.2|1618.6|1618.2|1618.6|1618.2|1500
1618298670000|2021-04-13 07:24:30|1618.8|1618|1618.4|1618.2|1618.8|1618.6|1618.4|1618|2359
1618298680000|2021-04-13 07:24:40|1618.8|1618.4|1618.8|1618.4|1619|1618.6|1618.6|1618.4|1473
1618298690000|2021-04-13 07:24:50|1618.6|1618.2|1618.8|1618.2|1618.8|1618.2|1618.6|1618.2|500
1618298700000|2021-04-13 07:25:00|1619|1618.4|1620|1619.6|1620|1619.6|1619|1618.4|676
1618298710000|2021-04-13 07:25:10|1620.2|1619.8|1621.4|1621.2|1621.4|1621.2|1619.8|1619.4|5192
1618298720000|2021-04-13 07:25:20|1621.6|1621|1620.8|1620.4|1621.6|1621.2|1620.8|1620.4|995
1618298730000|2021-04-13 07:25:30|1621|1620.6|1621|1620.4|1621.4|1621|1621|1620.4|621
1618298740000|2021-04-13 07:25:40||1620.6||1620.6||1620.6||1620.6|0
1618298750000|2021-04-13 07:25:50|1620.8|1620.8|1621|1620.8|1621.4|1621|1620.8|1620.6|5973
1618298760000|2021-04-13 07:26:00|1620.8|1620.6|1620.2|1620|1620.8|1620.6|1620.2|1620|5885
1618298770000|2021-04-13 07:26:10|1620.4||1620.2||1620.4||1620.2||0
1618298780000|2021-04-13 07:26:20|1620.4||1620.4||1620.4||1620.4||0
1618298790000|2021-04-13 07:26:30|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|402
1618298800000|2021-04-13 07:26:40|1619.8|1619.4|1619.4|1619|1619.8|1619.4|1619.2|1619|805
1618298810000|2021-04-13 07:26:50|1619.2|1619.2|1619|1618.6|1619.4|1619.2|1618.8|1618.2|2717
1618298820000|2021-04-13 07:27:00|1619.2|1618.8|1619.6|1619.2|1619.6|1619.2|1619.2|1618.8|1334
1618298830000|2021-04-13 07:27:10|1619.4|1619.4|1619.4|1619|1619.4|1619.4|1619.4|1619|100
1618298840000|2021-04-13 07:27:20|1619.2|1618.8|1619.2|1618.8|1619.2|1618.8|1619|1618.8|63
1618298850000|2021-04-13 07:27:30|1619|1618.6|1619.2|1618.8|1619.2|1618.8|1619|1618.6|500
1618298860000|2021-04-13 07:27:40|1619|1618.6|1619.4|1619.2|1619.4|1619.2|1619|1618.6|5173
1618298870000|2021-04-13 07:27:50|1620|1619.4|1620|1619.8|1620|1619.8|1619.6|1619.4|15719
1618298880000|2021-04-13 07:28:00||1619.6||1619.8||1619.8||1619.6|0
1618298890000|2021-04-13 07:28:10|1619.8|1619.6|1620.8|1620.2|1620.8|1620.4|1619.8|1619.2|9713
1618298900000|2021-04-13 07:28:20|1620.6|1620.4|1620.4|1620|1620.8|1620.4|1620.2|1620|5415
1618298910000|2021-04-13 07:28:30|1620.6|1619.8|1620.4|1620|1620.6|1620|1619.8|1619.6|2848
1618298920000|2021-04-13 07:28:40|1620.6||1620.6||1620.6||1620.6||0
1618298930000|2021-04-13 07:28:50|1620.8|1620.2|1621.2|1620.8|1621.2|1621|1620.4|1620.2|1754
1618298940000|2021-04-13 07:29:00|1621|1620.6|1621.4|1621|1621.4|1621|1621|1620.6|300
1618298950000|2021-04-13 07:29:10|1621.6|1621.2|1621.6|1621|1621.6|1621.2|1621.6|1621|231
1618298960000|2021-04-13 07:29:20|1621.4|1621.2|1620.6|1620.4|1621.4|1621.2|1620.6|1620.4|1232
1618298970000|2021-04-13 07:29:30|1620.2|1620.2|1620.6|1620.2|1620.6|1620.2|1620.2|1620|2500
1618298990000|2021-04-13 07:29:50|1620.8|1620|1621|1620.8|1621|1620.8|1620.8|1620|621
1618299000000|2021-04-13 07:30:00|1620.8|1620.6|1620.6|1620.4|1620.8|1620.6|1620.4|1620.2|450
1618299010000|2021-04-13 07:30:10|1620.4|1620.2|1620.2|1620|1620.4|1620.2|1619.8|1619.4|9568
1618299020000|2021-04-13 07:30:20|1620|1619.8|1619.8|1619.4|1620.2|1619.8|1619.6|1619.4|4902
1618299030000|2021-04-13 07:30:30|1620|1619.6|1620|1619.8|1620.2|1619.8|1619.8|1619.6|6397
1618299040000|2021-04-13 07:30:40|1620.2|1620|1620.2|1619.8|1620.4|1620.2|1620|1619.8|2212
1618299050000|2021-04-13 07:30:50|1620.4|1620|1620.6|1620|1620.6|1620.4|1620.4|1620|5612
1618299060000|2021-04-13 07:31:00|1620.4|1619.8|1620.6|1620.2|1620.6|1620.2|1620.2|1619.8|4447
1618299070000|2021-04-13 07:31:10|1620.4|1620|1620.2|1619.8|1620.4|1620|1620|1619.6|2196
1618299080000|2021-04-13 07:31:20|1620.4|1620|1620.2|1619.8|1620.4|1620.2|1620|1619.6|2994
1618299090000|2021-04-13 07:31:30|1620.4|1620|1620.8|1620.4|1620.8|1620.4|1620.4|1620|3070
1618299100000|2021-04-13 07:31:40|1620.6|1620|1621|1620.8|1621.2|1620.8|1620.6|1620|8404
1618299110000|2021-04-13 07:31:50|1620.8|1620.6|1620.6|1620.2|1621|1620.8|1620.6|1620.2|1453
1618299120000|2021-04-13 07:32:00|1620.8|1620.4|1621|1620.8|1621|1620.8|1620.8|1620.4|7410
1618299130000|2021-04-13 07:32:10|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|543
1618299140000|2021-04-13 07:32:20|1621|1620.6|1621.4|1621.2|1621.4|1621.2|1621|1620.6|12490
1618299160000|2021-04-13 07:32:40|1621.6|1621.4|1621.6|1621.4|1621.8|1621.4|1621.4|1621.2|11663
1618299170000|2021-04-13 07:32:50|1621.8||1621.8||1621.8||1621.8||0
1618299190000|2021-04-13 07:33:10|1621.6|1621.2|1621.6|1621.2|1621.6|1621.2|1621.2|1621|4000
1618299200000|2021-04-13 07:33:20|1621.8|1621.4|1622.6|1622.2|1622.6|1622.2|1621.8|1621.4|5750
1618299220000|2021-04-13 07:33:40|1622.4|1622.4|1623.2|1622.8|1623.2|1622.8|1622.4|1622.2|1050
1618299230000|2021-04-13 07:33:50|1623|1622.6|1622.6|1622.4|1623|1622.6|1622.6|1622.2|1161
1618299240000|2021-04-13 07:34:00|1622.8|1622.6|1623.2|1622.8|1623.2|1622.8|1622.8|1622.6|1292
1618299260000|2021-04-13 07:34:20|1623|1622.6|1622.8|1622.4|1623.2|1622.6|1622.6|1622.4|3000
1618299270000|2021-04-13 07:34:30|1623|1622.6|1623.6|1623.2|1623.6|1623.2|1623|1622.6|318
1618299280000|2021-04-13 07:34:40|1623.4|1623|1623|1622.4|1623.4|1623|1623|1622.4|426
1618299290000|2021-04-13 07:34:50||1622.6||1622.6||1622.6||1622.6|0
1618299300000|2021-04-13 07:35:00|1622.8|1622.8|1623|1622.8|1623|1622.8|1622.8|1622.8|950
1618299310000|2021-04-13 07:35:10|1623.2|1623|1623.8|1623.4|1623.8|1623.4|1623.2|1623|6880
1618299320000|2021-04-13 07:35:20|1623.4|1623.2|1625|1624.6|1625|1624.6|1623.2|1623|5841
1618299330000|2021-04-13 07:35:30|1624.8|1624.4|1625|1624.6|1625.2|1624.8|1624.8|1624.4|4253
1618299340000|2021-04-13 07:35:40|1624.6|1624.4|1625|1624.6|1625|1624.8|1624.6|1624.4|871
1618299350000|2021-04-13 07:35:50|1624.8|1624.4|1624.2|1623.8|1624.8|1624.4|1624|1623.8|2741
1618299360000|2021-04-13 07:36:00|1624|1624|1624.6|1624.2|1624.6|1624.2|1624|1624|3238
1618299370000|2021-04-13 07:36:10|1624.8|1624.6|1625.2|1624.8|1625.2|1624.8|1624.6|1624.2|1150
1618299380000|2021-04-13 07:36:20|1625|1624.6|1625.8|1625.2|1625.8|1625.4|1624.8|1624.4|1981
1618299390000|2021-04-13 07:36:30|1625.6|1625|1624.6|1624.2|1625.6|1625|1624.4|1624.2|4484
1618299400000|2021-04-13 07:36:40|1624.4|1623.8|1624.6|1624.4|1624.6|1624.4|1624.4|1623.8|4727
1618299410000|2021-04-13 07:36:50|1624.8|1624.6|1624.8|1624.2|1625|1624.6|1624.2|1624|3955
1618299420000|2021-04-13 07:37:00|1624.6||1624.6||1624.6||1624.4||0
1618299430000|2021-04-13 07:37:10||1624||1624||1624||1624|0
1618299440000|2021-04-13 07:37:20|1624.4|1623.8|1624|1623.4|1624.4|1623.8|1624|1623.4|809
1618299450000|2021-04-13 07:37:30|1623.8|1623.2|1623.6|1623.4|1623.8|1623.6|1623|1622.8|3518
1618299460000|2021-04-13 07:37:40|1623.4|1623.2|1623.6|1623.4|1623.6|1623.4|1623.4|1623|1548
1618299470000|2021-04-13 07:37:50|1623.8|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|904
1618299480000|2021-04-13 07:38:00||1623.8||1623.6||1623.8||1623.6|464
1618299490000|2021-04-13 07:38:10||1623.8||1623.8||1623.8||1623.8|0
1618299500000|2021-04-13 07:38:20|1624.2|1624|1624.4|1624|1624.4|1624.2|1624.2|1623.8|3961
1618299510000|2021-04-13 07:38:30|1624.2|1623.8|1624|1623.6|1624.4|1624|1624|1623.6|1539
1618299530000|2021-04-13 07:38:50|1624.2|1623.8|1624.6|1624|1624.6|1624.2|1624.2|1623.8|990
1618299550000|2021-04-13 07:39:10|1624.8|1624.2|1624.6|1624|1624.8|1624.4|1624.6|1624|550
1618299560000|2021-04-13 07:39:20|1624.4|1623.8|1624.4|1623.6|1624.4|1623.8|1623.8|1623.4|5138
1618299570000|2021-04-13 07:39:30|1624.2|1623.8|1624.2|1624|1624.6|1624.2|1624.2|1623.8|877
1618299580000|2021-04-13 07:39:40|1624.4|1623.8|1623.6|1623.4|1624.4|1623.8|1623.6|1623.2|1431
1618299590000|2021-04-13 07:39:50|1623.8||1623.8||1623.8||1623.6||174
1618299600000|2021-04-13 07:40:00|1624|1623.6|1624.2|1624|1624.2|1624|1624|1623.6|0
1618299610000|2021-04-13 07:40:10|1624.4|1623.4|1623.6|1623.4|1624.4|1623.4|1623.6|1623.2|7243
1618299620000|2021-04-13 07:40:20|1623.8|1623.6|1623.8|1623.4|1623.8|1623.6|1623.4|1623.2|2953
1618299630000|2021-04-13 07:40:30|1624|1623.6|1624.2|1623.6|1624.2|1623.8|1624|1623.6|432
1618299640000|2021-04-13 07:40:40|1624.4|1623.8|1624.6|1624.2|1624.8|1624.4|1624.4|1623.8|1475
1618299650000|2021-04-13 07:40:50|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.2|1624|2815
1618299660000|2021-04-13 07:41:00|1624.8|1624.4|1625|1624.6|1625|1624.8|1624.8|1624.4|413
1618299670000|2021-04-13 07:41:10|1624.8|1624.4|1624.6|1624|1624.8|1624.4|1624.6|1624|1692
1618299680000|2021-04-13 07:41:20|1624.4||1624.4||1624.4||1624.4||0
1618299690000|2021-04-13 07:41:30|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624|1623.8|158
1618299710000|2021-04-13 07:41:50|1624.4|1624|1623.8|1623.2|1624.4|1624.2|1623.2|1623|6346
1618299720000|2021-04-13 07:42:00|1624|1623.4|1624|1623.4|1624|1623.6|1624|1623.4|585
1618299730000|2021-04-13 07:42:10|1623.8|1623.6|1624|1623.6|1624.2|1623.6|1623.8|1623.4|0
1618299740000|2021-04-13 07:42:20|1624.2|1623.8|1624.4|1624|1624.4|1624|1623.8|1623.8|1527
1618299750000|2021-04-13 07:42:30|1624.2|1623.8|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|418
1618299780000|2021-04-13 07:43:00|1623.6|1623.2|1623.8|1623.4|1623.8|1623.4|1623.4|1623|2266
1618299790000|2021-04-13 07:43:10|1624|1623.6|1624|1623.8|1624|1623.8|1624|1623.6|187
1618299800000|2021-04-13 07:43:20|1624.2|1624|1624.2|1623.6|1624.2|1624|1624|1623.6|220
1618299810000|2021-04-13 07:43:30|1624|1623.4|1623.6|1623.2|1624|1623.6|1623.6|1623.2|170
1618299820000|2021-04-13 07:43:40|1623.4|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|1229
1618299830000|2021-04-13 07:43:50|1623.2|1623|1623.2|1622.8|1623.2|1623|1623|1622.6|7246
1618299840000|2021-04-13 07:44:00|1623|1623|1623.4|1623|1623.4|1623.2|1623|1623|1052
1618299850000|2021-04-13 07:44:10|1623.6|1623.2|1623.8|1623.2|1623.8|1623.2|1623.4|1623.2|443
1618299860000|2021-04-13 07:44:20|1623.6|1623|1623.2|1623|1623.6|1623|1623.2|1623|216
1618299870000|2021-04-13 07:44:30|1623|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.6|1716
1618299890000|2021-04-13 07:44:50||1622.4||1622.4||1622.4||1622.4|0
1618299900000|2021-04-13 07:45:00|1622.8|1622.6|1622.6|1622.2|1622.8|1622.6|1622.6|1622.2|833
1618299910000|2021-04-13 07:45:10|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|40
1618299920000|2021-04-13 07:45:20|1622.6|1622.6|1622.6|1622.4|1622.6|1622.6|1622.6|1622.4|580
1618299930000|2021-04-13 07:45:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|216
1618299940000|2021-04-13 07:45:40|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.6|1622.2|231
1618299960000|2021-04-13 07:46:00|1622.8|1622.4|1622.6|1622.2|1622.8|1622.6|1622.4|1622.2|1910
1618299970000|2021-04-13 07:46:10||1622.4||1622.2||1622.4||1622.2|1000
1618299980000|2021-04-13 07:46:20||1622.4||1622.4||1622.4||1622.4|89
1618299990000|2021-04-13 07:46:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|694
1618300000000|2021-04-13 07:46:40|1622.6|1622.4|1622.6|1622.2|1622.6|1622.4|1622.6|1622.2|218
1618300010000|2021-04-13 07:46:50|1622.4|1622.4|1622.4|1622.2|1622.4|1622.4|1622.2|1622|487
1618300020000|2021-04-13 07:47:00|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|2850
1618300030000|2021-04-13 07:47:10|1622.4|1622.2|1622.8|1622.4|1622.8|1622.4|1622.2|1622.2|2039
1618300040000|2021-04-13 07:47:20|1623|1622.6|1623|1622.8|1623.2|1622.8|1623|1622.6|6000
1618300050000|2021-04-13 07:47:30|1622.8|1622.6|1622.4|1622|1623|1622.8|1622.4|1622|2234
1618300070000|2021-04-13 07:47:50|1622.2|1621.8|1621.4|1621|1622.2|1621.8|1621.4|1621|1410
1618300080000|2021-04-13 07:48:00|1621.2|1620.8|1621.2|1621|1621.2|1621|1621.2|1620.8|16138
1618300100000|2021-04-13 07:48:20||1620.8||1621||1621||1620.8|2934
1618300110000|2021-04-13 07:48:30|||||||||3285
1618300120000|2021-04-13 07:48:40|||||||||2467
1618300140000|2021-04-13 07:49:00|1620.6|1620.8|1621.2|1621|1621.2|1621|1620.6|1620.4|46500
1618300150000|2021-04-13 07:49:10|1621|1620.8|1621|1620.8|1621|1620.8|1620.8|1620.4|3965
1618300160000|2021-04-13 07:49:20|1621.2|1621|1621.8|1621.4|1621.8|1621.6|1621.2|1621|4090
1618300170000|2021-04-13 07:49:30|1622|1621.6|1622|1621.6|1622|1621.8|1621.8|1621.6|580
1618300180000|2021-04-13 07:49:40|1621.8|1621.8|1622.2|1621.8|1622.2|1622|1621.8|1621.6|369
1618300210000|2021-04-13 07:50:10|1622.4|1622|1622.6|1622.4|1622.6|1622.4|1622.2|1622|1871
1618300220000|2021-04-13 07:50:20|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.4|1622|69
1618300240000|2021-04-13 07:50:40|1622.2||1622.2||1622.2||1622.2||0
1618300250000|2021-04-13 07:50:50|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.4|1622|664
1618300260000|2021-04-13 07:51:00|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|1003
1618300270000|2021-04-13 07:51:10|||||||||500
1618300280000|2021-04-13 07:51:20|1622.2|1622|1622.2|1622|1622.4|1622|1622.2|1622|1279
1618300290000|2021-04-13 07:51:30|1622|1621.8|1622.2|1621.8|1622.2|1621.8|1622|1621.8|661
1618300310000|2021-04-13 07:51:50|1622|1621.6|1621.6|1621.2|1622|1621.6|1621.6|1621.2|1107
1618300320000|2021-04-13 07:52:00|1621.4|1621.4|1621.2|1621|1621.4|1621.4|1621.2|1621|2007
1618300330000|2021-04-13 07:52:10|1621.4|1621.2|1621.8|1621.4|1621.8|1621.6|1621.4|1621.2|1876
1618300350000|2021-04-13 07:52:30||1621.2||1621.2||1621.2||1621.2|0
1618300370000|2021-04-13 07:52:50|1621.6|1621|1621.4|1621.2|1621.6|1621.2|1621.4|1621|407
1618300380000|2021-04-13 07:53:00|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|783
1618300390000|2021-04-13 07:53:10|1621.2|1621|1621.4|1621|1621.4|1621.2|1621.2|1621|1950
1618300400000|2021-04-13 07:53:20|1621.2||1621.2||1621.2||1621.2||0
1618300410000|2021-04-13 07:53:30|1621|1620.8|1621|1620.8|1621.2|1620.8|1621|1620.8|105
1618300420000|2021-04-13 07:53:40|1621.2|1621|1621.2|1621|1621.4|1621|1621.2|1620.8|835
1618300430000|2021-04-13 07:53:50|1621|1620.8|1620.8|1620.4|1621.4|1621.2|1620.8|1620.4|3096
1618300440000|2021-04-13 07:54:00|1620.6|1620.6|1621|1620.8|1621|1620.8|1620.6|1620.6|0
1618300450000|2021-04-13 07:54:10|1620.8|1620.6|1620.4|1620.2|1620.8|1620.6|1620.4|1620.2|782
1618300460000|2021-04-13 07:54:20|1620.6|1620.4|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|1045
1618300470000|2021-04-13 07:54:30||1620||1620.2||1620.2||1620|0
1618300480000|2021-04-13 07:54:40|1620.6|1620.4|1620.2|1620|1620.6|1620.4|1620.2|1620|7943
1618300490000|2021-04-13 07:54:50|1620.4|1620.2|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|3198
1618300500000|2021-04-13 07:55:00|1620.8|1620.6|1620.2|1620|1620.8|1620.6|1620.2|1620|4855
1618300510000|2021-04-13 07:55:10|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.2|1620.2|201
1618300520000|2021-04-13 07:55:20|1620.2|1620|1620.6|1620.4|1620.6|1620.4|1620|1619.6|6830
1618300530000|2021-04-13 07:55:30||1620.2||1620.4||1620.4||1620.2|339
1618300540000|2021-04-13 07:55:40|1620.8|1620.6|1620.8|1620.6|1621|1620.6|1620.8|1620.6|221
1618300550000|2021-04-13 07:55:50|1620.6|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|432
1618300570000|2021-04-13 07:56:10|1620.8|1620.4|1621|1620.8|1621.4|1621|1620.8|1620.2|26535
1618300580000|2021-04-13 07:56:20|1621.2|1621|1621|1620.8|1621.2|1621|1621|1620.8|988
1618300590000|2021-04-13 07:56:30|1620.8|1620.6|1620.8|1620.6|1621|1620.8|1620.8|1620.6|274
1618300600000|2021-04-13 07:56:40|1621|1620.8|1621.4|1621.2|1621.4|1621.2|1621|1620.6|1216
1618300610000|2021-04-13 07:56:50|1621.6|1621|1621.4|1621|1621.6|1621.2|1621.2|1621|730
1618300620000|2021-04-13 07:57:00|1621.6|1621.2|1621.6|1621.4|1621.8|1621.6|1621.6|1621.2|1348
1618300630000|2021-04-13 07:57:10|1621.8|1621.6|1621.8|1621.6|1622.4|1622|1621.8|1621.6|1450
1618300640000|2021-04-13 07:57:20|1621.6|1621.4|1620.8|1620.6|1621.6|1621.4|1620.8|1620.6|1077
1618300650000|2021-04-13 07:57:30|1620.6|1620.4|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|1363
1618300660000|2021-04-13 07:57:40|1620.6|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|514
1618300670000|2021-04-13 07:57:50|1620.6|1620.4|1620.8|1620.6|1620.8|1620.6|1620.6|1620.2|0
1618300680000|2021-04-13 07:58:00|1621|1620.4|1620.4|1620.2|1621|1620.8|1620.4|1620.2|803
1618300690000|2021-04-13 07:58:10|1620.2|1619.6|1619.6|1619.4|1620.2|1620|1619.6|1619.4|31866
1618300700000|2021-04-13 07:58:20|1619.8|1619.6|1620|1619.6|1620.2|1620|1619.8|1619.6|1410
1618300710000|2021-04-13 07:58:30|1619.8|1619.4|1619.8|1619.6|1620|1619.6|1619.6|1619.4|221
1618300720000|2021-04-13 07:58:40|1619.6|1619.4|1619.6|1619.4|1619.8|1619.6|1619.4|1619.2|870
1618300730000|2021-04-13 07:58:50|1619.4|1619.2|1619.6|1619.2|1619.6|1619.4|1619.4|1619.2|1870
1618300740000|2021-04-13 07:59:00|1619.4|1619.4|1619.4|1619.2|1619.4|1619.4|1619.4|1619.2|0
1618300750000|2021-04-13 07:59:10|1619.6|1619.4|1620|1619.8|1620|1619.8|1619.4|1619.2|3104
1618300760000|2021-04-13 07:59:20|1619.8|1619.6|1620.2|1620|1620.2|1620|1619.8|1619.6|987
1618300770000|2021-04-13 07:59:30|1620|1619.8|1620|1619.8|1620|1619.8|1620|1619.6|0
1618300780000|2021-04-13 07:59:40|1620.2|1620|1620.2|1620|1620.2|1620|1620.2|1620|0
1618300790000|2021-04-13 07:59:50|1620.4|1620.2|1620.6|1620.4|1620.8|1620.6|1620.4|1620.2|1538
1618300800000|2021-04-13 08:00:00|1620.4|1620.2|1620.2|1619.8|1620.4|1620.2|1620|1619.8|2434
1618300810000|2021-04-13 08:00:10|1620|1619.6|1620|1619.8|1620|1619.8|1619.8|1619.6|1015
1618300820000|2021-04-13 08:00:20|1620.2|1620|1620.6|1620.2|1620.6|1620.4|1620.2|1620|1162
1618300830000|2021-04-13 08:00:30|1620.4|1620.4|1620.4|1620.2|1620.4|1620.4|1620.4|1620.2|0
1618300840000|2021-04-13 08:00:40|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.2|149
1618300850000|2021-04-13 08:00:50|1620.4|1620.2|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|932
1618300860000|2021-04-13 08:01:00|1620.8|1620.2|1620.2|1620|1621|1620.8|1620.2|1620|645
1618300870000|2021-04-13 08:01:10|1620|1619.8|1620.2|1619.8|1620.2|1619.8|1619.8|1619.6|1330
1618300880000|2021-04-13 08:01:20|1620|1620|1620.4|1620|1620.4|1620.2|1620|1620|141
1618300890000|2021-04-13 08:01:30|1620.2|1620.2|1620.6|1620.4|1620.6|1620.4|1620.2|1620.2|906
1618300900000|2021-04-13 08:01:40|1620.4|1620.2|1620.2|1619.8|1620.4|1620.2|1620|1619.8|1681
1618300910000|2021-04-13 08:01:50|1620|1619.6|1619.6|1619.2|1620|1619.6|1619.6|1619.2|1100
1618300920000|2021-04-13 08:02:00|1619.4|1619.4|1619.6|1619.2|1619.6|1619.4|1619.2|1619|967
1618300930000|2021-04-13 08:02:10|1619.4|1619|1619.4|1619|1619.4|1619.2|1619.2|1619|1171
1618300940000|2021-04-13 08:02:20|1619.2|1619.2|1619.2|1619|1619.4|1619.2|1619|1618.8|10364
1618300950000|2021-04-13 08:02:30|1619.4|1619.2|1619.8|1619.6|1619.8|1619.6|1619.2|1619|2763
1618300960000|2021-04-13 08:02:40|1620|1619.8|1620.4|1620.2|1620.4|1620.2|1619.8|1619.6|6394
1618300970000|2021-04-13 08:02:50|1620.6|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.2|3184
1618300980000|2021-04-13 08:03:00|1620.4|1620.2|1620.6|1620.2|1620.6|1620.2|1620|1619.8|10554
1618300990000|2021-04-13 08:03:10||1620.4||1620.4||1620.4||1620.2|0
1618301000000|2021-04-13 08:03:20|1620.4|1620.2|1621.4|1621.2|1621.6|1621.2|1620.2|1620|12804
1618301010000|2021-04-13 08:03:30|1621.6|1621|1621.6|1621.2|1621.6|1621.4|1621.6|1621|200
1618301020000|2021-04-13 08:03:40|1621.4|1621.4|1621.8|1621.4|1621.8|1621.4|1621.4|1621.2|299
1618301030000|2021-04-13 08:03:50|1621.6|1621.6|1620.8|1620.4|1621.6|1621.6|1620.8|1620.4|545
1618301040000|2021-04-13 08:04:00|1620.6|1620.2|1620.6|1620.4|1620.6|1620.4|1620.2|1620|11979
1618301050000|2021-04-13 08:04:10|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|372
1618301060000|2021-04-13 08:04:20|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.4|1620|722
1618301070000|2021-04-13 08:04:30||1620.2||1620||1620.2||1619.8|195
1618301080000|2021-04-13 08:04:40|1620.6|1620.2|1620.4|1620.2|1620.6|1620.4|1620.4|1620|222
1618301090000|2021-04-13 08:04:50|1620.6|1620.4|1620.6|1620.2|1620.6|1620.4|1620.6|1620.2|0
1618301110000|2021-04-13 08:05:10||1620.4||1620.4||1620.4||1620.4|0
1618301120000|2021-04-13 08:05:20|1620.8|1620.6|1621.2|1620.8|1621.2|1620.8|1620.8|1620.6|1993
1618301130000|2021-04-13 08:05:30|1621|1620.6|1620.8|1620.4|1621|1620.6|1620.6|1620.4|100
1618301140000|2021-04-13 08:05:40|1621|1620.6|1620.8|1620.4|1621|1620.6|1620.8|1620.4|0
1618301150000|2021-04-13 08:05:50|1620.6|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|0
1618301160000|2021-04-13 08:06:00||1620||1620.2||1620.2||1620|500
1618301170000|2021-04-13 08:06:10|1620.6|1620.4|1620.8|1620.6|1620.8|1620.6|1620.4|1620.2|1380
1618301180000|2021-04-13 08:06:20|1621|1620.4|1621.2|1621|1621.2|1621|1621|1620.4|1051
1618301190000|2021-04-13 08:06:30|1621.4|1621.2|1621.2|1620.8|1621.6|1621.4|1621.2|1620.8|250
1618301200000|2021-04-13 08:06:40|1621.4|1621|1622|1621.8|1622|1621.8|1621.4|1621|2014
1618301210000|2021-04-13 08:06:50|1622.2|1622|1622.4|1622|1622.8|1622.6|1622.2|1621.8|13330
1618301220000|2021-04-13 08:07:00|1622.2|1622.2|1622.2|1622|1622.2|1622.2|1622.2|1622|145
1618301230000|2021-04-13 08:07:10|1622.4|1622.2|1622.2|1621.8|1622.4|1622.2|1622|1621.8|703
1618301240000|2021-04-13 08:07:20|1622|1621.6|1621.8|1621.4|1622.2|1621.6|1621.6|1621.4|835
1618301250000|2021-04-13 08:07:30|1622|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.6|750
1618301260000|2021-04-13 08:07:40|1621.6|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|0
1618301270000|2021-04-13 08:07:50|1621.4|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|458
1618301280000|2021-04-13 08:08:00|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.2|1000
1618301290000|2021-04-13 08:08:10|1621.4|1621.2|1622.6|1622.4|1622.6|1622.4|1621.4|1621.2|6899
1618301310000|2021-04-13 08:08:30|1622.4|1622.2|1622.2|1621.8|1622.4|1622.2|1622|1621.8|978
1618301320000|2021-04-13 08:08:40|1622|1622|1622.8|1622.4|1623|1622.6|1622|1621.8|537
1618301330000|2021-04-13 08:08:50|1622.6|1622|1622.4|1622.2|1622.6|1622.2|1622.2|1622|5653
1618301340000|2021-04-13 08:09:00|1622.2|1622|1622.2|1622|1622.4|1622|1622.2|1622|216
1618301350000|2021-04-13 08:09:10|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622.2|550
1618301360000|2021-04-13 08:09:20|1622.2|1622|1621.8|1621.6|1622.2|1622|1621.8|1621.6|1305
1618301370000|2021-04-13 08:09:30|1621.6|1621.4|1622.2|1622|1622.2|1622|1621.6|1621.2|26477
1618301380000|2021-04-13 08:09:40||1621.8||1621.8||1622||1621.8|200
1618301390000|2021-04-13 08:09:50|1622|1622|1622|1621.8|1622|1622|1622|1621.8|751
1618301400000|2021-04-13 08:10:00|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|1431
1618301420000|2021-04-13 08:10:20|||||||||135
1618301430000|2021-04-13 08:10:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622|439
1618301440000|2021-04-13 08:10:40|1622.2|1622|1621.8|1621.6|1622.2|1622|1621.8|1621.6|5572
1618301450000|2021-04-13 08:10:50|1622|1621.8|1622.2|1622|1622.2|1622|1622|1621.8|2285
1618301460000|2021-04-13 08:11:00|1622|1621.8|1622|1621.8|1622|1621.8|1621.4|1621.2|1787
1618301470000|2021-04-13 08:11:10||1621.6||1621.8||1621.8||1621.6|0
1618301480000|2021-04-13 08:11:20|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|1864
1618301490000|2021-04-13 08:11:30|1621.8|1621.6|1621.6|1621.4|1621.8|1621.8|1621.4|1621.2|3817
1618301510000|2021-04-13 08:11:50|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|2445
1618301520000|2021-04-13 08:12:00|1622.2|1622|1622.8|1622.4|1622.8|1622.6|1622.2|1622|13202
1618301530000|2021-04-13 08:12:10|1622.6|1622.2|1623|1622.8|1623|1622.8|1622.4|1622|6832
1618301540000|2021-04-13 08:12:20|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623|1623|2465
1618301550000|2021-04-13 08:12:30|1623.6|1623.4|1623.8|1623.6|1623.8|1623.6|1623.6|1623.4|1208
1618301560000|2021-04-13 08:12:40|1623.4|1623.2|1624|1623.8|1624|1623.8|1623.4|1623|9084
1618301570000|2021-04-13 08:12:50|1623.8|1623.6|1624.2|1624|1624.2|1624|1623.8|1623.6|3284
1618301590000|2021-04-13 08:13:10|1624.4|1624.2|1624.8|1624.6|1625|1624.6|1624.2|1624|5551
1618301600000|2021-04-13 08:13:20|1625|1624.8|1625.6|1625.4|1625.8|1625.6|1625|1624.8|7484
1618301610000|2021-04-13 08:13:30|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1750
1618301620000|2021-04-13 08:13:40|1626|1625.8|1626.4|1626|1626.4|1626.2|1626|1625.6|1625
1618301630000|2021-04-13 08:13:50|1626.2|1625.8|1625.4|1625|1626.2|1625.8|1625.4|1625|836
1618301640000|2021-04-13 08:14:00||1625.2||1625.2||1625.2||1625|0
1618301650000|2021-04-13 08:14:10|1625.2|1625|1624.6|1624.2|1625.2|1625|1624.6|1624.2|1013
1618301660000|2021-04-13 08:14:20|1624.4|1624.4|1624.4|1624.2|1624.4|1624.4|1624.4|1624.2|1851
1618301670000|2021-04-13 08:14:30|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|216
1618301680000|2021-04-13 08:14:40|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.4|1624.2|3188
1618301690000|2021-04-13 08:14:50|1625|1624.8|1625.2|1625|1625.4|1625|1625|1624.8|75
1618301700000|2021-04-13 08:15:00|1625.4|1624.8|1625|1624.8|1625.4|1624.8|1624.6|1624.4|1371
1618301710000|2021-04-13 08:15:10|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|208
1618301720000|2021-04-13 08:15:20|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|0
1618301730000|2021-04-13 08:15:30|1625|1624.8|1625.8|1625.6|1626|1625.8|1625|1624.6|10679
1618301740000|2021-04-13 08:15:40|1625.6|1625.4|1625.8|1625.2|1625.8|1625.4|1625.4|1625|1895
1618301750000|2021-04-13 08:15:50|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|0
1618301760000|2021-04-13 08:16:00|1625.4|1625.2|1625|1624.8|1625.4|1625.2|1624.8|1624.6|5866
1618301770000|2021-04-13 08:16:10|1625.2|1625|1625.6|1625.4|1625.6|1625.4|1625.2|1625|673
1618301780000|2021-04-13 08:16:20|1625.8||1625.6||1625.8||1625.6||0
1618301790000|2021-04-13 08:16:30|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|0
1618301800000|2021-04-13 08:16:40|1626|1625.8|1627.2|1627|1627.4|1627|1626|1625.8|4291
1618301810000|2021-04-13 08:16:50|1627|1626.8|1626.6|1626.4|1627|1626.8|1626.6|1626.4|2064
1618301820000|2021-04-13 08:17:00|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|742
1618301830000|2021-04-13 08:17:10|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|247
1618301840000|2021-04-13 08:17:20|1626|1625.8|1626|1625.8|1626|1625.8|1625.8|1625.6|1960
1618301850000|2021-04-13 08:17:30|1626.2|1626|1626.2|1625.8|1626.2|1626|1626|1625.6|216
1618301860000|2021-04-13 08:17:40|1626|1625.6|1626|1625.6|1626|1625.6|1626|1625.6|833
1618301870000|2021-04-13 08:17:50||1625.8||1625.6||1625.8||1625.6|0
1618301880000|2021-04-13 08:18:00|1625.8|1625.8|1626.2|1626|1626.2|1626|1625.8|1625.8|1573
1618301890000|2021-04-13 08:18:10|1626|1625.8|1626|1625.8|1626|1626|1626|1625.8|324
1618301900000|2021-04-13 08:18:20|1625.6|1625.6|1626.2|1625.8|1626.2|1626|1625.6|1625.4|3979
1618301910000|2021-04-13 08:18:30|1626||1626||1626.2||1626||0
1618301920000|2021-04-13 08:18:40|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.6|350
1618301930000|2021-04-13 08:18:50|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|0
1618301940000|2021-04-13 08:19:00|1626|1625.8|1626.2|1626|1626.4|1626.2|1626|1625.8|3855
1618301950000|2021-04-13 08:19:10|1626|1625.8|1626|1625.6|1626|1625.8|1625.8|1625.4|1777
1618301960000|2021-04-13 08:19:20|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|1240
1618301970000|2021-04-13 08:19:30|1625.8|1625.4|1625.4|1625.2|1625.8|1625.6|1625.4|1625.2|2993
1618301980000|2021-04-13 08:19:40|1625.2|1625|1625.2|1625|1625.2|1625|1625|1624.8|4252
1618301990000|2021-04-13 08:19:50|1625.4|1625.2|1626|1625.8|1626.2|1625.8|1625.2|1625|3885
1618302000000|2021-04-13 08:20:00|1626.2|1625.6|1626|1625.8|1626.2|1625.8|1625.8|1625.6|3369
1618302010000|2021-04-13 08:20:10|1625.8|1625.6|1625.6|1625.2|1625.8|1625.6|1625.4|1625.2|2083
1618302020000|2021-04-13 08:20:20|1625.8|1625.4|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|1029
1618302030000|2021-04-13 08:20:30|1626|1625.6|1626|1625.8|1626|1625.8|1626|1625.6|83
1618302040000|2021-04-13 08:20:40|1626.2|1626|1626.4|1626.2|1626.6|1626.2|1626.2|1626|983
1618302050000|2021-04-13 08:20:50|1626.6|1626.4|1626.8|1626.6|1626.8|1626.6|1626.6|1626.4|6938
1618302060000|2021-04-13 08:21:00|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|513
1618302070000|2021-04-13 08:21:10|1626.4|1626.2|1626.8|1626.2|1626.8|1626.4|1626.4|1626.2|3318
1618302080000|2021-04-13 08:21:20||1626.4||1626.4||1626.4||1626.4|0
1618302090000|2021-04-13 08:21:30|1626.6|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|1280
1618302100000|2021-04-13 08:21:40|1626.6|1626.6|1626.8|1626.6|1626.8|1626.6|1626.6|1626.6|801
1618302110000|2021-04-13 08:21:50|||||||||384
1618302120000|2021-04-13 08:22:00|1627|1626.8|1627|1626.6|1627.2|1627|1627|1626.6|2052
1618302130000|2021-04-13 08:22:10|1626.8|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.8|0
1618302140000|2021-04-13 08:22:20|||||||||1000
1618302150000|2021-04-13 08:22:30|1627.2|1627|1627.4|1627|1627.4|1627|1627.2|1627|755
1618302160000|2021-04-13 08:22:40|1627.2|1627.2|1627.4|1627|1627.6|1627.4|1627.2|1627|1628
1618302170000|2021-04-13 08:22:50|1627.2||1627.2||1627.2||1627.2||0
1618302180000|2021-04-13 08:23:00|1627.4|1627.2|1627|1626.8|1627.4|1627.2|1627|1626.8|1598
1618302190000|2021-04-13 08:23:10|1626.8|1626.6|1627.2|1626.8|1627.2|1626.8|1626.8|1626.6|0
1618302200000|2021-04-13 08:23:20|1627|1627|1627.4|1627.2|1627.4|1627.2|1627|1627|2025
1618302210000|2021-04-13 08:23:30|1627.2|1627|1627|1626.8|1627.2|1627|1626.8|1626.6|2494
1618302220000|2021-04-13 08:23:40|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|889
1618302230000|2021-04-13 08:23:50|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|1
1618302240000|2021-04-13 08:24:00|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1038
1618302250000|2021-04-13 08:24:10|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|1664
1618302260000|2021-04-13 08:24:20||1626.6||1626.8||1626.8||1626.6|0
1618302280000|2021-04-13 08:24:40|1626.8|1626.6|1627.6|1627.4|1627.8|1627.4|1626.8|1626.6|5426
1618302290000|2021-04-13 08:24:50|1627.8|1627.2|1627.6|1627.2|1627.8|1627.2|1627.4|1627|472
1618302300000|2021-04-13 08:25:00||1627.4||1627.2||1627.4||1627.2|0
1618302310000|2021-04-13 08:25:10|1627.8|1627.4|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|415
1618302320000|2021-04-13 08:25:20|1627.8|1627.4|1627.6|1627.2|1628|1627.8|1627.2|1627|8702
1618302330000|2021-04-13 08:25:30||1627||1627||1627||1627|0
1618302340000|2021-04-13 08:25:40|1628|1627.2|1628.2|1628|1628.4|1628|1627.8|1627.2|8908
1618302350000|2021-04-13 08:25:50|1628.4|1628.2|1629.6|1629.2|1629.6|1629.2|1628.4|1628.2|152
1618302360000|2021-04-13 08:26:00|1629.4|1629.4|1629.2|1628.6|1629.6|1629.4|1628.8|1628.6|6670
1618302370000|2021-04-13 08:26:10|1629|1628.4|1628.6|1628.2|1629|1628.4|1628.6|1628.2|718
1618302380000|2021-04-13 08:26:20||1628.4||1628.4||1628.4||1628.4|0
1618302390000|2021-04-13 08:26:30|||||||||1000
1618302400000|2021-04-13 08:26:40|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1215
1618302410000|2021-04-13 08:26:50|||||||||1000
1618302420000|2021-04-13 08:27:00|1628.6|1628.4|1629|1628.8|1629|1628.8|1628.6|1628.4|7084
1618302440000|2021-04-13 08:27:20|1629.2|1629|1629|1628.8|1629.2|1629|1629|1628.8|1751
1618302460000|2021-04-13 08:27:40|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|1540
1618302470000|2021-04-13 08:27:50|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|4031
1618302480000|2021-04-13 08:28:00|1628.2|1628|1628|1627.8|1628.2|1628|1628|1627.8|10644
1618302490000|2021-04-13 08:28:10|1628.2|1628|1628.6|1628.2|1628.6|1628.2|1628.2|1628|2963
1618302500000|2021-04-13 08:28:20|1628.4|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|500
1618302510000|2021-04-13 08:28:30|1628.8||1628.8||1628.8||1628.8||0
1618302520000|2021-04-13 08:28:40|1628.6||1628.6||1628.6||1628.6||0
1618302540000|2021-04-13 08:29:00|1628.8|1628.6|1628.6|1628.4|1629.2|1629|1628.6|1628.4|7497
1618302560000|2021-04-13 08:29:20|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|1050
1618302570000|2021-04-13 08:29:30|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|350
1618302580000|2021-04-13 08:29:40|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|1131
1618302590000|2021-04-13 08:29:50|1628.6|1628.4|1629.4|1629.2|1629.4|1629.2|1628.4|1628.2|4065
1618302600000|2021-04-13 08:30:00|1629.6|1629.4|1629.8|1629.6|1629.8|1629.6|1629.4|1629.2|7632
1618302610000|2021-04-13 08:30:10|1629.6|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|303
1618302620000|2021-04-13 08:30:20|1629.2|1629|1628.8|1628.4|1629.4|1629|1628.6|1628.4|1818
1618302630000|2021-04-13 08:30:30||1628.6||1628.6||1628.6||1628.6|0
1618302640000|2021-04-13 08:30:40|1628.6|1628.4|1628.8|1628.4|1628.8|1628.6|1628.6|1628.2|544
1618302650000|2021-04-13 08:30:50|1628.6|1628.2|1628|1627.8|1628.6|1628.4|1628|1627.6|615
1618302660000|2021-04-13 08:31:00|1628.2|1627.6|1627.8|1627.2|1628.2|1627.6|1627.8|1627.2|1295
1618302670000|2021-04-13 08:31:10|1627.6|1627|1627.6|1627.2|1627.6|1627.2|1627.2|1627|795
1618302680000|2021-04-13 08:31:20|1627.4|1627|1627.6|1627.2|1627.8|1627.2|1627.4|1627|1606
1618302690000|2021-04-13 08:31:30|1627.8|1627.4|1626.6|1626.4|1627.8|1627.6|1626.6|1626.4|10431
1618302700000|2021-04-13 08:31:40|1626.4|1626.2|1626.8|1626.6|1627|1626.6|1626.4|1626.2|2124
1618302710000|2021-04-13 08:31:50|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|0
1618302720000|2021-04-13 08:32:00|1626.8||1626.8||1626.8||1626.8||0
1618302730000|2021-04-13 08:32:10|1626.6|1626.6|1626.8|1626.6|1626.8|1626.6|1626.6|1626.6|576
1618302740000|2021-04-13 08:32:20|1627|1626.8|1627|1626.8|1627.8|1627.6|1627|1626.8|10104
1618302750000|2021-04-13 08:32:30|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.8|1626.4|62
1618302760000|2021-04-13 08:32:40|1627|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|1384
1618302770000|2021-04-13 08:32:50|1627|1626.6|1626.8|1626.6|1627|1626.6|1626.8|1626.6|275
1618302780000|2021-04-13 08:33:00|1626.6|1626.4|1626.4|1626.2|1626.6|1626.4|1626.4|1626.2|654
1618302790000|2021-04-13 08:33:10|1626.2|1626|1626|1625.8|1626.2|1626|1626|1625.6|1970
1618302810000|2021-04-13 08:33:30|1626.2|1626|1625.8|1625.4|1626.4|1626|1625.8|1625.4|216
1618302830000|2021-04-13 08:33:50|1625.6|1625.6|1625.8|1625.6|1626|1625.6|1625.6|1625.6|520
1618302840000|2021-04-13 08:34:00|1626||1625.8||1626||1625.8||0
1618302850000|2021-04-13 08:34:10|1626|1625.8|1625.6|1625.4|1626|1625.8|1625.4|1625.2|3465
1618302860000|2021-04-13 08:34:20|1625.4|1625.2|1625.4|1625|1625.6|1625.4|1625.4|1625|2219
1618302880000|2021-04-13 08:34:40|1625.2|1625.2|1625.4|1625|1625.6|1625.4|1625.2|1625|5590
1618302890000|2021-04-13 08:34:50|1625.6|1625.2|1625.6|1625.4|1625.8|1625.6|1625.4|1625.2|1917
1618302900000|2021-04-13 08:35:00|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|356
1618302910000|2021-04-13 08:35:10|1625.2|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.6|5420
1618302920000|2021-04-13 08:35:20|1624.8|1624.6|1624.8|1624.6|1624.8|1624.8|1624.8|1624.4|750
1618302930000|2021-04-13 08:35:30|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|938
1618302940000|2021-04-13 08:35:40|1625|1624.4|1624.6|1624.4|1625|1624.4|1624.6|1624.4|150
1618302950000|2021-04-13 08:35:50|1624.8|1624.6|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|671
1618302960000|2021-04-13 08:36:00|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|500
1618302970000|2021-04-13 08:36:10|1625|1624.8|1624.6|1624.4|1625|1624.8|1624.6|1624.2|3187
1618302980000|2021-04-13 08:36:20|1624.8||1624.6||1624.8||1624.6||500
1618302990000|2021-04-13 08:36:30|1624.4|1624.2|1624.2|1623.8|1624.4|1624.4|1623.8|1623.4|4421
1618303000000|2021-04-13 08:36:40|1624.4|1624|1624|1623.8|1624.4|1624|1624|1623.8|249
1618303010000|2021-04-13 08:36:50|1624.2|1624|1624|1623.8|1624.2|1624|1624|1623.8|1780
1618303020000|2021-04-13 08:37:00|1623.8|1623.6|1623.6|1623.4|1623.8|1623.6|1623.6|1623.2|76
1618303030000|2021-04-13 08:37:10|1623.4|1623.2|1623|1622.8|1623.4|1623.2|1623|1622.8|1181
1618303040000|2021-04-13 08:37:20|1622.8|1622.6|1622.8|1622.6|1623|1622.6|1622.8|1622.4|0
1618303050000|2021-04-13 08:37:30|1622.6|1622.4|1623.8|1623.4|1623.8|1623.6|1622.6|1622.4|2789
1618303060000|2021-04-13 08:37:40||1623.6||1623.6||1623.6||1623.6|70
1618303070000|2021-04-13 08:37:50|1623.6|1623.4|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|216
1618303080000|2021-04-13 08:38:00|1623.2|1623|1622.8|1622.6|1623.2|1623|1622.8|1622.6|217
1618303090000|2021-04-13 08:38:10|||||||||500
1618303100000|2021-04-13 08:38:20|1623|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.8|1084
1618303110000|2021-04-13 08:38:30|1623|1623|1623.2|1623|1623.6|1623.2|1623|1623|357
1618303120000|2021-04-13 08:38:40|1623.4|1623.2|1623.4|1623|1623.6|1623.2|1623.2|1623|1432
1618303130000|2021-04-13 08:38:50|1623.2|1623.2|1623.4|1623|1623.4|1623.2|1623.2|1623|1003
1618303140000|2021-04-13 08:39:00|1623.6|1623.2|1623.8|1623.6|1623.8|1623.6|1623.6|1623.2|920
1618303150000|2021-04-13 08:39:10|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|714
1618303160000|2021-04-13 08:39:20|1624||1623.8||1624||1623.8||500
1618303170000|2021-04-13 08:39:30|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|569
1618303180000|2021-04-13 08:39:40|1623.4|1623|1623.2|1623|1623.4|1623|1623.2|1623|0
1618303190000|2021-04-13 08:39:50|1623|1622.8|1623.4|1623.2|1623.4|1623.2|1623|1622.8|3114
1618303200000|2021-04-13 08:40:00|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|607
1618303210000|2021-04-13 08:40:10|1623.8|1623.6|1623.8|1623.6|1624.6|1624.4|1623.8|1623.6|3943
1618303220000|2021-04-13 08:40:20|1624|1623.8|1623.6|1623.2|1624.4|1624|1623.6|1623.2|2133
1618303230000|2021-04-13 08:40:30|1623.8|1623.4|1623.6|1623.2|1623.8|1623.6|1623.6|1623.2|633
1618303240000|2021-04-13 08:40:40|1623.8|1623.4|1624|1623.8|1624|1623.8|1623.6|1623.2|1041
1618303250000|2021-04-13 08:40:50|1623.8|1623.6|1624|1623.8|1624.2|1624|1623.8|1623.6|1843
1618303260000|2021-04-13 08:41:00|1623.8|1623.6|1624|1623.8|1624.2|1623.8|1623.8|1623.6|797
1618303270000|2021-04-13 08:41:10||1623.6||1623.6||1623.8||1623.6|0
1618303280000|2021-04-13 08:41:20|1623.8|1623.8|1624.4|1624|1624.4|1624|1623.8|1623.6|2272
1618303290000|2021-04-13 08:41:30|1624.2|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|566
1618303300000|2021-04-13 08:41:40|1624.4||1624.2||1624.4||1624.2||0
1618303310000|2021-04-13 08:41:50|1624|1623.8|1624.4|1624|1624.8|1624.6|1624|1623.8|3595
1618303320000|2021-04-13 08:42:00|1624.2|1623.8|1623.4|1623.2|1624.2|1624|1623.4|1623.2|3158
1618303330000|2021-04-13 08:42:10|1623.2|1623|1623.8|1623.6|1624|1623.8|1623.2|1623|3954
1618303340000|2021-04-13 08:42:20|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.6|1623.2|343
1618303350000|2021-04-13 08:42:30|1623.8|1623.4|1624.2|1623.8|1624.2|1624|1623.8|1623.4|1680
1618303360000|2021-04-13 08:42:40|1624|1624|1624.2|1624|1624.4|1624|1624|1624|208
1618303370000|2021-04-13 08:42:50|1624|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.6|2278
1618303380000|2021-04-13 08:43:00|1624.2|1623.6|1623.8|1623.6|1624.2|1623.8|1623.8|1623.6|3503
1618303390000|2021-04-13 08:43:10|1624|1623.8|1624|1623.6|1624|1623.8|1624|1623.6|847
1618303400000|2021-04-13 08:43:20|1623.8|1623.8|1624.2|1624|1624.4|1624.2|1623.8|1623.6|1943
1618303410000|2021-04-13 08:43:30|1624.4|1624.2|1624.4|1624.2|1624.6|1624.2|1624.2|1624|0
1618303420000|2021-04-13 08:43:40|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|566
1618303430000|2021-04-13 08:43:50|1624.4|1624.2|1624.6|1624.2|1624.8|1624.6|1624.4|1624.2|3813
1618303440000|2021-04-13 08:44:00|1624.8|1624.4|1625|1624.6|1625|1624.6|1624.6|1624.4|1511
1618303450000|2021-04-13 08:44:10||1624.8||1624.8||1624.8||1624.8|5
1618303460000|2021-04-13 08:44:20|1624.8|1624.6|1624.4|1624.2|1624.8|1624.6|1624.2|1624|5749
1618303470000|2021-04-13 08:44:30|1624.2|1624|1624|1623.8|1624.4|1624.2|1623.8|1623.6|6119
1618303480000|2021-04-13 08:44:40|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1623.8|2030
1618303490000|2021-04-13 08:44:50|1624.4||1624.4||1624.4||1624.2||0
1618303500000|2021-04-13 08:45:00|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|1109
1618303510000|2021-04-13 08:45:10|1625|1624.6|1625.2|1625|1625.4|1625|1624.8|1624.6|903
1618303520000|2021-04-13 08:45:20|1625.4||1625.2||1625.4||1625.2||0
1618303530000|2021-04-13 08:45:30|1625.4|1625.2|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|388
1618303540000|2021-04-13 08:45:40|1625|1625|1624.2|1624|1625|1625|1624.2|1624|704
1618303550000|2021-04-13 08:45:50|1624|1623.8|1624|1623.6|1624.2|1624|1623.8|1623.6|5054
1618303560000|2021-04-13 08:46:00|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624.2|1623.8|1495
1618303570000|2021-04-13 08:46:10|1624.6|1624.2|1624.8|1624.6|1625|1624.8|1624.6|1624.2|968
1618303580000|2021-04-13 08:46:20|1625|1624.8|1625.2|1624.8|1625.2|1625|1624.8|1624.6|10965
1618303590000|2021-04-13 08:46:30|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1625|0
1618303600000|2021-04-13 08:46:40|1625.2|1625.2|1625.2|1625|1625.2|1625.2|1625.2|1625|350
1618303610000|2021-04-13 08:46:50|1625.4|1625.2|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|531
1618303620000|2021-04-13 08:47:00|1625.4|1625.2|1625|1624.6|1625.4|1625.2|1624.8|1624.4|1484
1618303630000|2021-04-13 08:47:10|1625.2|1624.8|1625.2|1625|1625.4|1625.2|1625|1624.8|3151
1618303640000|2021-04-13 08:47:20|1625|1624.8|1625|1624.8|1625.2|1624.8|1624.8|1624.6|1149
1618303650000|2021-04-13 08:47:30|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|216
1618303660000|2021-04-13 08:47:40|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.4|1624|432
1618303670000|2021-04-13 08:47:50|1624.6|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|0
1618303680000|2021-04-13 08:48:00|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|1656
1618303690000|2021-04-13 08:48:10|1624.6|1624.2|1624.6|1624.2|1624.8|1624.6|1624.6|1624.2|200
1618303700000|2021-04-13 08:48:20||1624.4||1624.2||1624.4||1624.2|0
1618303710000|2021-04-13 08:48:30|1624.4|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|1229
1618303720000|2021-04-13 08:48:40|1624.2|1624|1624.4|1624|1624.4|1624.2|1624.2|1624|581
1618303740000|2021-04-13 08:49:00|1624.2|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624.2|1768
1618303750000|2021-04-13 08:49:10||1624||1624||1624||1624|0
1618303760000|2021-04-13 08:49:20||1624.2||1624.2||1624.2||1624.2|0
1618303770000|2021-04-13 08:49:30|1624|1623.8|1624|1623.8|1624.2|1624|1624|1623.8|10071
1618303780000|2021-04-13 08:49:40|1623.8|1623.4|1623|1622.8|1623.8|1623.6|1622.8|1622.6|15325
1618303790000|2021-04-13 08:49:50||1622.6||1622.8||1622.8||1622.6|657
1618303800000|2021-04-13 08:50:00|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.6|1622.2|966
1618303810000|2021-04-13 08:50:10|1622.8|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.6|566
1618303820000|2021-04-13 08:50:20||1622.8||1622.8||1622.8||1622.6|0
1618303830000|2021-04-13 08:50:30|1623.2|1623|1623.2|1623|1623.4|1623|1623|1622.8|4438
1618303840000|2021-04-13 08:50:40|1623|1622.8|1622.4|1622|1623|1622.8|1622.2|1622|1141
1618303850000|2021-04-13 08:50:50|1622.2|1622.2|1622.2|1622|1622.2|1622.2|1622.2|1622|0
1618303860000|2021-04-13 08:51:00|1622.4|1622.2|1623|1622.8|1623.2|1623|1622.4|1622.2|6305
1618303870000|2021-04-13 08:51:10|1622.8|1622.6|1623.2|1622.8|1623.2|1622.8|1622.8|1622.4|1900
1618303880000|2021-04-13 08:51:20|1623||1623.2||1623.2||1623||0
1618303890000|2021-04-13 08:51:30|1623||1623.2||1623.2||1623||150
1618303900000|2021-04-13 08:51:40|1623|1623|1623.4|1623.2|1623.4|1623.2|1623|1622.8|1222
1618303910000|2021-04-13 08:51:50|1623.2|1623|1623.2|1622.8|1623.2|1623|1623|1622.8|639
1618303920000|2021-04-13 08:52:00|1623|1623|1622.8|1622.6|1623.2|1623|1622.8|1622.6|120
1618303930000|2021-04-13 08:52:10|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.2|0
1618303940000|2021-04-13 08:52:20|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|894
1618303950000|2021-04-13 08:52:30|1622.2||1622.2||1622.2||1622.2||0
1618303960000|2021-04-13 08:52:40|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|1690
1618303970000|2021-04-13 08:52:50|1622.2|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622.2|768
1618303980000|2021-04-13 08:53:00||1622||1622||1622||1622|0
1618303990000|2021-04-13 08:53:10|1622.2|1622.2|1622|1621.8|1622.4|1622.2|1622|1621.8|4142
1618304000000|2021-04-13 08:53:20|1621.8|1621.6|1622|1621.8|1622.2|1622|1621.8|1621.6|6664
1618304010000|2021-04-13 08:53:30|1622.2|1622|1622|1621.6|1622.2|1622|1621.6|1621.4|7395
1618304020000|2021-04-13 08:53:40|1621.8||1621.8||1621.8||1621.8||200
1618304030000|2021-04-13 08:53:50|1622||1621.8||1622||1621.8||0
1618304040000|2021-04-13 08:54:00|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.2|1621|3337
1618304050000|2021-04-13 08:54:10|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|4460
1618304060000|2021-04-13 08:54:20|1621.6|1621.2|1621.4|1621|1621.8|1621.6|1621.4|1621|1027
1618304070000|2021-04-13 08:54:30|1621.2|1621.2|1621.4|1621.2|1621.6|1621.4|1621.2|1621.2|997
1618304080000|2021-04-13 08:54:40|1621.6|1621|1621.6|1621.2|1621.6|1621.2|1621.6|1621|0
1618304090000|2021-04-13 08:54:50|1621.4|1621.4|1621.4|1621.2|1621.6|1621.4|1621.4|1621.2|200
1618304100000|2021-04-13 08:55:00|1621.6|1621.4|1621|1620.8|1621.6|1621.4|1621|1620.8|4177
1618304110000|2021-04-13 08:55:10|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.6|709
1618304120000|2021-04-13 08:55:20|1620.8|1620.4|1620.6|1620.4|1620.8|1620.4|1620.6|1620.4|986
1618304130000|2021-04-13 08:55:30|1620.8|1620.6|1620.8|1620.4|1621|1620.8|1620.8|1620.4|1114
1618304140000|2021-04-13 08:55:40|1620.6|1620.6|1620.8|1620.6|1620.8|1620.6|1620.6|1620.4|1000
1618304150000|2021-04-13 08:55:50|1621|1620.4|1621|1620.8|1621|1620.8|1621|1620.4|1216
1618304160000|2021-04-13 08:56:00|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.4|1351
1618304170000|2021-04-13 08:56:10|1621.2|1620.8|1621.2|1621|1621.2|1621|1621.2|1620.6|1218
1618304180000|2021-04-13 08:56:20||1620.8||1620.8||1620.8||1620.8|0
1618304190000|2021-04-13 08:56:30|1621.4|1621|1621.4|1621.2|1621.4|1621.2|1621.4|1621|2220
1618304200000|2021-04-13 08:56:40|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|216
1618304210000|2021-04-13 08:56:50|1621|1620.8|1621|1620.6|1621|1620.8|1620.8|1620.6|1867
1618304220000|2021-04-13 08:57:00|1620.8|1620.4|1621.2|1621|1621.2|1621|1620.4|1620.2|11707
1618304230000|2021-04-13 08:57:10|1621.4|1621.2|1621.4|1621|1621.4|1621.2|1621.2|1621|0
1618304240000|2021-04-13 08:57:20|1621.2|1621.2|1621.2|1620.8|1621.2|1621.2|1621.2|1620.8|216
1618304250000|2021-04-13 08:57:30|1621.4|1621|1621.4|1621|1621.4|1621|1621.4|1620.8|0
1618304260000|2021-04-13 08:57:40|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1620.8|1620.6|765
1618304280000|2021-04-13 08:58:00|1621|1620.6|1621|1620.6|1621|1620.8|1620.8|1620.6|566
1618304290000|2021-04-13 08:58:10|1621.2|1620.8|1621|1620.6|1621.2|1620.8|1621|1620.6|566
1618304300000|2021-04-13 08:58:20||1620.8||1620.6||1620.8||1620.6|0
1618304310000|2021-04-13 08:58:30|||||||||100
1618304320000|2021-04-13 08:58:40|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|387
1618304330000|2021-04-13 08:58:50||1620.6||1620.6||1620.6||1620.6|0
1618304340000|2021-04-13 08:59:00|1621||1620.8||1621||1620.8||500
1618304350000|2021-04-13 08:59:10||1620.4||1620.4||1620.4||1620.4|217
1618304360000|2021-04-13 08:59:20||1620.6||1620.4||1620.6||1620.4|199
1618304370000|2021-04-13 08:59:30|1620.6|1620.6|1620.6|1620|1620.6|1620.6|1620.2|1619.8|16123
1618304380000|2021-04-13 08:59:40|1620.4||1620.6||1620.6||1620.4||214
1618304390000|2021-04-13 08:59:50|1620.8|1620.2|1621.2|1620.4|1621.2|1620.4|1620.8|1620.2|1104
1618304400000|2021-04-13 09:00:00|1621||1621||1621||1621||0
1618304430000|2021-04-13 09:00:30|1621.2|1620.6|1621.2|1620.8|1621.2|1620.8|1621.2|1620.6|789
1618304440000|2021-04-13 09:00:40|1621|1621|1621.2|1621|1621.4|1621|1621|1621|484
1618304450000|2021-04-13 09:00:50|1621.4||1621.4||1621.4||1621.4||0
1618304460000|2021-04-13 09:01:00|1621.2||1621.2||1621.4||1621.2||0
1618304470000|2021-04-13 09:01:10|1621.4||1621.2||1621.4||1621.2||0
1618304480000|2021-04-13 09:01:20|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|310
1618304500000|2021-04-13 09:01:40|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|183
1618304510000|2021-04-13 09:01:50||1621||1620.8||1621||1620.8|200
1618304520000|2021-04-13 09:02:00|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|363
1618304530000|2021-04-13 09:02:10|1620.6|1620.6|1620.8|1620.6|1620.8|1620.6|1620.6|1620.6|875
1618304540000|2021-04-13 09:02:20|1621|1620.8|1621|1620.8|1621.2|1621|1621|1620.8|1754
1618304550000|2021-04-13 09:02:30|1621.2||1621.2||1621.2||1621||0
1618304560000|2021-04-13 09:02:40|1621.4|1621|1621.4|1621|1621.4|1621.2|1621.2|1621|4564
1618304570000|2021-04-13 09:02:50|1621.2|1621.2|1621.8|1621.6|1621.8|1621.6|1621.2|1621.2|1718
1618304580000|2021-04-13 09:03:00|1621.6|1621.4|1621.4|1621|1621.8|1621.4|1621.4|1621|2
1618304590000|2021-04-13 09:03:10|1621.2||1621.2||1621.2||1621.2||0
1618304600000|2021-04-13 09:03:20|1621.4|1621.2|1621.4|1621|1621.4|1621.2|1621|1620.8|10111
1618304610000|2021-04-13 09:03:30|1621.2||1621.4||1621.4||1621.2||0
1618304620000|2021-04-13 09:03:40|1621.2||1621.4||1621.4||1621.2||0
1618304640000|2021-04-13 09:04:00|1621.2|1620.8|1621.4|1621|1621.4|1621|1621|1620.6|830
1618304650000|2021-04-13 09:04:10||1621.2||1621.2||1621.2||1621.2|0
1618304660000|2021-04-13 09:04:20|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|825
1618304670000|2021-04-13 09:04:30|1621.4|1621.2|1621|1620.8|1621.6|1621.4|1621|1620.8|3537
1618304680000|2021-04-13 09:04:40|1621.2|1621|1621.6|1621|1621.6|1621.4|1621.2|1621|216
1618304690000|2021-04-13 09:04:50||1621.2||1621||1621.2||1621|0
1618304700000|2021-04-13 09:05:00|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.2|1621.2|650
1618304710000|2021-04-13 09:05:10|1621.2|1621|1620.6|1620.2|1621.2|1621|1620.6|1620.2|5020
1618304720000|2021-04-13 09:05:20|1620.4|1620.4|1621.4|1621.2|1621.4|1621.2|1620.4|1620.4|3631
1618304730000|2021-04-13 09:05:30|1621.6|1621|1621.6|1621.2|1621.6|1621.4|1621.6|1621|791
1618304740000|2021-04-13 09:05:40|1621.4|1621.4|1621.4|1621.2|1621.4|1621.4|1621.4|1621.2|0
1618304750000|2021-04-13 09:05:50|1621.6|1621.4|1621.4|1621.2|1621.8|1621.6|1621.4|1621.2|1245
1618304760000|2021-04-13 09:06:00|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|1723
1618304770000|2021-04-13 09:06:10|1621.4|1621.2|1621.6|1621.2|1621.8|1621.6|1621.4|1621|0
1618304780000|2021-04-13 09:06:20|1621.4||1621.4||1621.4||1621.4||0
1618304790000|2021-04-13 09:06:30|1621.6|1621|1621.6|1621.2|1621.6|1621.4|1621.6|1621|1548
1618304800000|2021-04-13 09:06:40|1621.4|1621|1621.2|1621|1621.4|1621.2|1621.2|1621|1036
1618304810000|2021-04-13 09:06:50|1621.4|1620.8|1621.2|1620.8|1621.4|1620.8|1621|1620.6|1296
1618304820000|2021-04-13 09:07:00|1621|1620.6|1621.2|1621|1621.2|1621|1620.8|1620.6|3144
1618304830000|2021-04-13 09:07:10|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|169
1618304840000|2021-04-13 09:07:20|1621.4|1621.2|1621.4|1621|1621.4|1621.2|1621.2|1621|416
1618304850000|2021-04-13 09:07:30|1621.2|1620.8|1621|1620.8|1621.2|1620.8|1621|1620.8|540
1618304860000|2021-04-13 09:07:40|1621.2|1621|1621.6|1621.2|1621.6|1621.2|1621.2|1621|757
1618304870000|2021-04-13 09:07:50|1621.4|1621.4|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|350
1618304880000|2021-04-13 09:08:00|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|350
1618304890000|2021-04-13 09:08:10|1621.6|1621.2|1621.8|1621.4|1621.8|1621.6|1621.4|1621.2|516
1618304900000|2021-04-13 09:08:20|1621.6|1621.2|1621.6|1621.2|1621.6|1621.4|1621.6|1621.2|0
1618304910000|2021-04-13 09:08:30|1621.4|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|580
1618304920000|2021-04-13 09:08:40|1621.4|1621.4|1621.2|1621|1621.4|1621.4|1621|1620.8|3620
1618304940000|2021-04-13 09:09:00|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621|800
1618304950000|2021-04-13 09:09:10|1621.6|1621.4|1621.6|1621.2|1621.8|1621.6|1621.6|1621.2|3140
1618304960000|2021-04-13 09:09:20|1621.4|1621|1621.2|1621|1621.4|1621|1621|1620.8|1727
1618304970000|2021-04-13 09:09:30|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|1331
1618304980000|2021-04-13 09:09:40|1621.4|1621.2|1621.4|1621.2|1621.8|1621.6|1621.2|1621|2220
1618304990000|2021-04-13 09:09:50|1621.2|1621|1621.2|1621|1621.2|1621.2|1621.2|1620.8|5000
1618305000000|2021-04-13 09:10:00|1621.4|1621.2|1621.4|1621|1621.4|1621.2|1621|1620.8|6446
1618305030000|2021-04-13 09:10:30|1621.6|1621.2|1621.4|1621.2|1621.8|1621.6|1621.2|1621|7101
1618305040000|2021-04-13 09:10:40|1621.6|1621.4|1621.4|1621|1621.6|1621.4|1621.4|1621|797
1618305050000|2021-04-13 09:10:50|1621.6|1621.2|1621.8|1621.4|1621.8|1621.6|1621.6|1621.2|2629
1618305060000|2021-04-13 09:11:00|1621.6||1621.6||1621.8||1621.6||0
1618305070000|2021-04-13 09:11:10|1621.8||1621.6||1621.8||1621.6||0
1618305080000|2021-04-13 09:11:20|1621.8|1621.2|1621.8|1621.6|1621.8|1621.6|1621.8|1621.2|0
1618305100000|2021-04-13 09:11:40|1621.6|1621.4|1621.2|1621|1621.6|1621.4|1621.2|1621|1560
1618305110000|2021-04-13 09:11:50|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|811
1618305120000|2021-04-13 09:12:00|1621|1620.8|1621.2|1621|1621.4|1621.2|1620.8|1620.6|1274
1618305130000|2021-04-13 09:12:10|1621|1620.8|1621.4|1621.2|1621.4|1621.2|1621|1620.8|637
1618305150000|2021-04-13 09:12:30|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|0
1618305160000|2021-04-13 09:12:40|1621.6|1621.4|1622.4|1622|1622.4|1622|1621.4|1621.2|5424
1618305170000|2021-04-13 09:12:50|1622.6|1622.2|1623.4|1623|1623.4|1623|1622.6|1622.2|4205
1618305180000|2021-04-13 09:13:00|1623.2|1623.2|1623|1622.6|1623.6|1623.2|1623|1622.6|1412
1618305190000|2021-04-13 09:13:10|1622.8|1622.4|1622.4|1622.2|1622.8|1622.4|1622.4|1622.2|0
1618305210000|2021-04-13 09:13:30|1622.2|1622|1622.2|1622|1622.4|1622.2|1622.2|1622|1038
1618305240000|2021-04-13 09:14:00|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|212
1618305250000|2021-04-13 09:14:10|1622.2|1622|1622.2|1622|1622.2|1622|1622|1621.8|1265
1618305260000|2021-04-13 09:14:20|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|216
1618305270000|2021-04-13 09:14:30|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.4|839
1618305280000|2021-04-13 09:14:40|1621.6|1621.4|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|0
1618305290000|2021-04-13 09:14:50|1621.8||1621.6||1621.8||1621.6||0
1618305300000|2021-04-13 09:15:00|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|121
1618305310000|2021-04-13 09:15:10|1622|1621.4|1621.8|1621.6|1622|1621.8|1621.8|1621.4|526
1618305320000|2021-04-13 09:15:20|1622|1621.8|1622.2|1622|1622.2|1622|1622|1621.8|230
1618305330000|2021-04-13 09:15:30|1622|1621.8|1622|1621.8|1622|1621.8|1621.8|1621.6|257
1618305340000|2021-04-13 09:15:40|1622.2|1622|1622|1621.8|1622.2|1622|1622|1621.8|200
1618305350000|2021-04-13 09:15:50|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|0
1618305360000|2021-04-13 09:16:00|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1447
1618305370000|2021-04-13 09:16:10|1622.2|1622|1622.2|1621.8|1622.2|1622|1622|1621.8|216
1618305380000|2021-04-13 09:16:20|1622|1622|1622.2|1622|1622.2|1622|1622|1621.8|1439
1618305390000|2021-04-13 09:16:30||1621.8||1621.8||1622||1621.8|0
1618305400000|2021-04-13 09:16:40|1622|1621.6|1621.8|1621.6|1622|1621.6|1621.6|1621.4|950
1618305410000|2021-04-13 09:16:50|1622|1621.8|1622|1621.8|1622|1621.8|1621.8|1621.6|200
1618305420000|2021-04-13 09:17:00|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1621.8|1349
1618305430000|2021-04-13 09:17:10|1622.2|1622|1622.2|1622|1622.2|1622|1622|1621.8|623
1618305440000|2021-04-13 09:17:20|1622.4||1622.4||1622.4||1622.2||0
1618305450000|2021-04-13 09:17:30|1622.6|1622.2|1622.4|1622|1622.6|1622.4|1622.2|1622|3067
1618305460000|2021-04-13 09:17:40||1622.2||1622||1622.2||1622|794
1618305470000|2021-04-13 09:17:50|1622.2|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622.2|1241
1618305480000|2021-04-13 09:18:00|1622.2|1622|1622.6|1622.2|1622.6|1622.4|1622.2|1622|1163
1618305490000|2021-04-13 09:18:10|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.8|1622.2|0
1618305500000|2021-04-13 09:18:20|1623|1622.6|1623.2|1623|1623.4|1623.2|1622.8|1622.6|1501
1618305510000|2021-04-13 09:18:30|1623.4|1622.8|1623.2|1622.8|1623.4|1623|1623|1622.6|791
1618305520000|2021-04-13 09:18:40|1623|1623|1623|1622.8|1623|1623|1623|1622.8|0
1618305530000|2021-04-13 09:18:50|1622.8|1622.6|1622.8|1622.6|1623.2|1622.8|1622.8|1622.6|619
1618305540000|2021-04-13 09:19:00|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|902
1618305550000|2021-04-13 09:19:10|1622.6|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|0
1618305560000|2021-04-13 09:19:20|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622|1621.8|5590
1618305570000|2021-04-13 09:19:30|1622.2||1622.2||1622.2||1622.2||0
1618305580000|2021-04-13 09:19:40|1622.4|1622.2|1622.2|1621.8|1622.6|1622.2|1622.2|1621.8|1195
1618305590000|2021-04-13 09:19:50|1622.4|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1622|1140
1618305600000|2021-04-13 09:20:00|1622.8|1622.4|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|0
1618305610000|2021-04-13 09:20:10|1622.4|1622|1622.4|1622|1622.4|1622.2|1622.2|1621.8|1579
1618305620000|2021-04-13 09:20:20|1622.2|1622.2|1622.6|1622.4|1622.6|1622.4|1622.2|1622.2|1394
1618305630000|2021-04-13 09:20:30|1622.4|1622.2|1622.6|1622.2|1622.6|1622.2|1622.4|1622.2|0
1618305640000|2021-04-13 09:20:40|1622.4|1622|1622.2|1622|1622.4|1622|1622.2|1622|1085
1618305650000|2021-04-13 09:20:50|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|0
1618305660000|2021-04-13 09:21:00|1622.2|1622|1622.4|1622|1622.4|1622.2|1622.2|1622|350
1618305670000|2021-04-13 09:21:10|1622.2|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622.2|249
1618305690000|2021-04-13 09:21:30|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|258
1618305700000|2021-04-13 09:21:40|1622|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|1094
1618305710000|2021-04-13 09:21:50|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1621.8|976
1618305720000|2021-04-13 09:22:00|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|495
1618305730000|2021-04-13 09:22:10|||||||||358
1618305740000|2021-04-13 09:22:20|1622.8|1622.6|1623.2|1623|1623.2|1623|1622.8|1622.6|1193
1618305750000|2021-04-13 09:22:30|1623.4|1623.2|1623.8|1623.4|1623.8|1623.4|1623.4|1623.2|2820
1618305760000|2021-04-13 09:22:40|1623.6||1623.6||1623.6||1623.6||0
1618305770000|2021-04-13 09:22:50|1623.8|1623.2|1623.6|1623.2|1623.8|1623.2|1623.4|1623|0
1618305780000|2021-04-13 09:23:00|1623.4|1623|1622.8|1622.4|1623.4|1623|1622.6|1622.4|851
1618305790000|2021-04-13 09:23:10|1622.6||1622.6||1622.8||1622.6||0
1618305800000|2021-04-13 09:23:20|1622.8||1622.6||1622.8||1622.6||80
1618305820000|2021-04-13 09:23:40|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.6|1622.6|3446
1618305830000|2021-04-13 09:23:50|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.6|674
1618305840000|2021-04-13 09:24:00|1623|1622.4|1623|1622.6|1623|1622.8|1622.8|1622.4|1016
1618305850000|2021-04-13 09:24:10||1622.8||1622.8||1622.8||1622.8|1000
1618305860000|2021-04-13 09:24:20|1622.8|1622.6|1622.8|1622.4|1623|1622.6|1622.8|1622.4|10
1618305870000|2021-04-13 09:24:30|1622.6|1622.2|1622.6|1622.4|1622.6|1622.4|1622.4|1622.2|364
1618305880000|2021-04-13 09:24:40|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|216
1618305890000|2021-04-13 09:24:50|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|455
1618305900000|2021-04-13 09:25:00|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|1720
1618305920000|2021-04-13 09:25:20|||||||||187
1618305930000|2021-04-13 09:25:30|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.4|1622.2|250
1618305940000|2021-04-13 09:25:40|1622.8|1622.2|1622.4|1622.2|1622.8|1622.2|1622.4|1622.2|190
1618305950000|2021-04-13 09:25:50|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|723
1618305960000|2021-04-13 09:26:00|1622|1621.8|1621.8|1621.4|1622.2|1621.8|1621.6|1621.2|35654
1618305970000|2021-04-13 09:26:10|1622|1621.6|1621.6|1621.4|1622|1621.8|1621.6|1621.4|850
1618305980000|2021-04-13 09:26:20|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1660
1618305990000|2021-04-13 09:26:30|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|581
1618306000000|2021-04-13 09:26:40|1622|1621.6|1622|1621.8|1622|1621.8|1622|1621.6|1065
1618306010000|2021-04-13 09:26:50|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|820
1618306020000|2021-04-13 09:27:00|1622|1621.8|1622.4|1622.2|1622.4|1622.2|1622|1621.8|312
1618306030000|2021-04-13 09:27:10|1622.6|1622|1622.8|1622.6|1623|1622.8|1622.6|1622|1403
1618306040000|2021-04-13 09:27:20|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|1810
1618306050000|2021-04-13 09:27:30||1622||1622||1622.2||1622|165
1618306060000|2021-04-13 09:27:40||1622.2||1622.2||1622.2||1622.2|0
1618306080000|2021-04-13 09:28:00|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|841
1618306090000|2021-04-13 09:28:10|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|221
1618306100000|2021-04-13 09:28:20|1622.6||1622.6||1622.6||1622.4||247
1618306110000|2021-04-13 09:28:30|1622.4|1622.4|1622.6|1622.4|1622.6|1622.4|1622.4|1622.4|4575
1618306130000|2021-04-13 09:28:50|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.6|1774
1618306140000|2021-04-13 09:29:00|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|216
1618306150000|2021-04-13 09:29:10|1623|1622.4|1623|1622.8|1623.2|1623|1623|1622.4|582
1618306160000|2021-04-13 09:29:20|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|1373
1618306170000|2021-04-13 09:29:30|1622.8|1622.6|1623|1622.8|1623.2|1622.8|1622.8|1622.6|2172
1618306180000|2021-04-13 09:29:40|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|3536
1618306190000|2021-04-13 09:29:50|1623|1622.6|1622.8|1622.6|1623|1622.6|1622.8|1622.6|0
1618306200000|2021-04-13 09:30:00|1623||1622.8||1623||1622.8||0
1618306210000|2021-04-13 09:30:10|1622.6|1622.4|1623|1622.8|1623|1622.8|1622.6|1622.4|524
1618306220000|2021-04-13 09:30:20|1622.8|1622.6|1622.8|1622.6|1623|1622.8|1622.8|1622.6|768
1618306230000|2021-04-13 09:30:30|1623|1622.8|1623|1622.8|1623|1622.8|1623|1622.6|264
1618306240000|2021-04-13 09:30:40|1622.8|1622.6|1622.6|1622.2|1622.8|1622.6|1622.4|1622|799
1618306260000|2021-04-13 09:31:00|1622.8|1622.4|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|0
1618306270000|2021-04-13 09:31:10|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|807
1618306280000|2021-04-13 09:31:20|||||||||2220
1618306290000|2021-04-13 09:31:30|1623||1622.8||1623||1622.8||0
1618306300000|2021-04-13 09:31:40|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|929
1618306310000|2021-04-13 09:31:50|1623.4|1623.2|1623|1622.8|1623.4|1623.2|1623|1622.8|1792
1618306320000|2021-04-13 09:32:00|1622.8|1622.6|1623.6|1623.2|1623.6|1623.4|1622.8|1622.6|1234
1618306330000|2021-04-13 09:32:10|1623.8|1623.4|1623.8|1623.6|1624|1623.6|1623.8|1623.4|601
1618306340000|2021-04-13 09:32:20|1624|1623.8|1624.6|1624.4|1624.6|1624.4|1624|1623.8|1995
1618306350000|2021-04-13 09:32:30|1624.4|1624.2|1624|1623.6|1624.4|1624.2|1624|1623.6|1293
1618306360000|2021-04-13 09:32:40|1623.8|1623.4|1623.8|1623.4|1624|1623.4|1623.8|1623.4|1565
1618306370000|2021-04-13 09:32:50|1623.6|1623.6|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|629
1618306380000|2021-04-13 09:33:00||1623.6||1623.4||1623.6||1623.4|0
1618306390000|2021-04-13 09:33:10|1623.4|1623.2|1623|1622.8|1623.4|1623.2|1623|1622.6|216
1618306400000|2021-04-13 09:33:20|1623.2|1622.6|1623.2|1623|1623.2|1623|1623|1622.6|1693
1618306410000|2021-04-13 09:33:30|1623.4|1623.2|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|1508
1618306420000|2021-04-13 09:33:40|1623.6|1623.4|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|614
1618306440000|2021-04-13 09:34:00|1623.6|1623.4|1623.6|1623.4|1623.8|1623.6|1623.4|1623.2|1520
1618306450000|2021-04-13 09:34:10|1623.8|1623.6|1624.2|1624|1624.2|1624|1623.6|1623.4|4199
1618306460000|2021-04-13 09:34:20|1624|1623.8|1624|1623.6|1624|1623.8|1623.8|1623.6|1793
1618306470000|2021-04-13 09:34:30|1624.2|1624|1624.2|1623.8|1624.2|1624|1623.8|1623.6|6140
1618306480000|2021-04-13 09:34:40|1624||1624||1624||1624||0
1618306490000|2021-04-13 09:34:50|1623.8|1623.6|1623.8|1623.4|1623.8|1623.6|1623.8|1623.4|0
1618306500000|2021-04-13 09:35:00|1623.6|1623.6|1624|1623.8|1624|1623.8|1623.6|1623.6|2498
1618306510000|2021-04-13 09:35:10|1623.8|1623.6|1624.4|1624.2|1624.4|1624.2|1623.8|1623.6|4539
1618306520000|2021-04-13 09:35:20|1624.6|1624.4|1624.8|1624.6|1625|1624.8|1624.4|1624.4|5012
1618306530000|2021-04-13 09:35:30|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|0
1618306550000|2021-04-13 09:35:50|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.2|1624|2011
1618306560000|2021-04-13 09:36:00|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|1043
1618306570000|2021-04-13 09:36:10||1624.4||1624.6||1624.6||1624.4|0
1618306580000|2021-04-13 09:36:20|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.4|1624.2|200
1618306590000|2021-04-13 09:36:30|1624.8|1624.6|1624.8|1624.6|1625|1624.8|1624.8|1624.4|3446
1618306600000|2021-04-13 09:36:40|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.6|1628
1618306610000|2021-04-13 09:36:50|1625.2|1625|1625.2|1625|1625.4|1625|1625.2|1625|1034
1618306620000|2021-04-13 09:37:00|1625.8|1625.6|1625.2|1625|1625.8|1625.6|1625.2|1625|13211
1618306630000|2021-04-13 09:37:10|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|829
1618306650000|2021-04-13 09:37:30|1625.4|1625.2|1625.4|1625.2|1625.6|1625.4|1625.2|1625.2|1777
1618306660000|2021-04-13 09:37:40|1625.2|1625|1625.6|1625.4|1625.6|1625.4|1625.2|1625|350
1618306670000|2021-04-13 09:37:50|1625.4|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|0
1618306680000|2021-04-13 09:38:00|1626|1625.6|1625.8|1625.4|1626.4|1626|1625.8|1625.4|10981
1618306690000|2021-04-13 09:38:10|1625.6|1625.6|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|1134
1618306700000|2021-04-13 09:38:20|1626|1625.4|1625.6|1625.4|1626|1625.4|1625.6|1625.4|0
1618306710000|2021-04-13 09:38:30|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1046
1618306720000|2021-04-13 09:38:40|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.4|1625.2|3622
1618306730000|2021-04-13 09:38:50||1625.4||1625.4||1625.4||1625.4|0
1618306740000|2021-04-13 09:39:00|1625.6|1625.6|1625.6|1625.4|1625.6|1625.6|1625.6|1625.4|548
1618306750000|2021-04-13 09:39:10|||||||||10
1618306760000|2021-04-13 09:39:20|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|0
1618306770000|2021-04-13 09:39:30|1625.6|1625.4|1625.2|1625|1625.6|1625.4|1625.2|1625|1998
1618306780000|2021-04-13 09:39:40|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625|979
1618306790000|2021-04-13 09:39:50||1625||1625.2||1625.2||1625|0
1618306800000|2021-04-13 09:40:00|1625.2|1625|1625.2|1625|1625.4|1625.2|1625.2|1625|715
1618306810000|2021-04-13 09:40:10|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|410
1618306820000|2021-04-13 09:40:20|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|1207
1618306830000|2021-04-13 09:40:30|1625.2|1625|1625.2|1625|1625.4|1625.2|1625.2|1625|1535
1618306840000|2021-04-13 09:40:40|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|1146
1618306850000|2021-04-13 09:40:50|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|1000
1618306860000|2021-04-13 09:41:00|1624.8|1624.6|1624.8|1624.6|1624.8|1624.8|1624.8|1624.6|0
1618306870000|2021-04-13 09:41:10|1624.6|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|698
1618306880000|2021-04-13 09:41:20|||||||||782
1618306890000|2021-04-13 09:41:30|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|95
1618306900000|2021-04-13 09:41:40||1624.6||1624.6||1624.6||1624.6|0
1618306910000|2021-04-13 09:41:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|566
1618306920000|2021-04-13 09:42:00||1624.2||1624.4||1624.4||1624.2|68
1618306930000|2021-04-13 09:42:10|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|0
1618306940000|2021-04-13 09:42:20|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|768
1618306950000|2021-04-13 09:42:30|1624.6|1624.4|1624.4|1624.2|1624.8|1624.4|1624.4|1624.2|521
1618306960000|2021-04-13 09:42:40|1624.6|1624.4|1625|1624.6|1625|1624.6|1624.6|1624.4|0
1618306970000|2021-04-13 09:42:50|1624.8||1625||1625||1624.8||0
1618306980000|2021-04-13 09:43:00|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|0
1618307000000|2021-04-13 09:43:20|1624.8||1624.8||1624.8||1624.6||949
1618307010000|2021-04-13 09:43:30||1624.6||1624.6||1624.6||1624.6|0
1618307020000|2021-04-13 09:43:40|||||||||22
1618307030000|2021-04-13 09:43:50|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|940
1618307040000|2021-04-13 09:44:00|1624.2|1624|1624.8|1624.4|1624.8|1624.6|1624.2|1624|4067
1618307050000|2021-04-13 09:44:10|1624.6|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|0
1618307060000|2021-04-13 09:44:20|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.8|1624.4|2300
1618307070000|2021-04-13 09:44:30||1624.6||1624.4||1624.6||1624.4|0
1618307080000|2021-04-13 09:44:40||1624.6||1624.6||1624.6||1624.6|51
1618307100000|2021-04-13 09:45:00|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|705
1618307110000|2021-04-13 09:45:10|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|972
1618307120000|2021-04-13 09:45:20|1624.6|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|1159
1618307140000|2021-04-13 09:45:40|||||||||184
1618307150000|2021-04-13 09:45:50|1625|1624.6|1625|1624.8|1625|1624.8|1625|1624.6|5517
1618307160000|2021-04-13 09:46:00|1625.2|1624.6|1625.2|1625|1625.2|1625|1625.2|1624.6|30
1618307180000|2021-04-13 09:46:20|1625.4|1625.2|1626|1625.8|1626.2|1625.8|1625.4|1625.2|2372
1618307190000|2021-04-13 09:46:30|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|218
1618307200000|2021-04-13 09:46:40|1625.6|1625.4|1626.2|1625.8|1626.2|1626|1625.6|1625.4|979
1618307210000|2021-04-13 09:46:50|1626|1626|1626.2|1625.6|1626.2|1626|1625.8|1625.6|532
1618307220000|2021-04-13 09:47:00|1626.4|1625.8|1626.4|1626.2|1626.6|1626.4|1626.4|1625.8|0
1618307230000|2021-04-13 09:47:10|1626.6|1626.4|1627|1626.8|1627|1626.8|1626.6|1626.4|289
1618307240000|2021-04-13 09:47:20|1627.2|1627|1627.2|1627|1627.4|1627|1627.2|1627|568
1618307250000|2021-04-13 09:47:30|1627.4|1627.2|1628.6|1628.4|1628.8|1628.4|1627.4|1627.2|4544
1618307260000|2021-04-13 09:47:40|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628|1627.8|2553
1618307270000|2021-04-13 09:47:50|1628.4||1628.4||1628.4||1628.4||0
1618307280000|2021-04-13 09:48:00|1628.2|1628.2|1628.4|1628.2|1628.4|1628.2|1628.2|1628.2|1350
1618307290000|2021-04-13 09:48:10|1628.6|1628.4|1628.2|1628|1628.6|1628.4|1628.2|1628|3215
1618307310000|2021-04-13 09:48:30|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|1154
1618307320000|2021-04-13 09:48:40|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|821
1618307330000|2021-04-13 09:48:50|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1628|429
1618307340000|2021-04-13 09:49:00|1628.2||1628.2||1628.2||1628.2||0
1618307350000|2021-04-13 09:49:10|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|1049
1618307360000|2021-04-13 09:49:20|1628|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|0
1618307370000|2021-04-13 09:49:30|1628||1628||1628||1628||0
1618307380000|2021-04-13 09:49:40|1628.2|1628|1628.2|1628|1628.4|1628|1628|1627.8|1187
1618307390000|2021-04-13 09:49:50|1628.4||1628.4||1628.4||1628.4||0
1618307400000|2021-04-13 09:50:00|1628.2|1627.8|1627.8|1627.6|1628.2|1627.8|1627.8|1627.6|1757
1618307410000|2021-04-13 09:50:10|1628|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|0
1618307420000|2021-04-13 09:50:20|1628.2|1627.8|1627.8|1627.6|1628.2|1627.8|1627.8|1627.6|350
1618307430000|2021-04-13 09:50:30|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|2887
1618307440000|2021-04-13 09:50:40|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|450
1618307460000|2021-04-13 09:51:00|1628|1627.8|1628.4|1628|1628.4|1628|1628|1627.8|710
1618307470000|2021-04-13 09:51:10|1628.2|1628.2|1627.8|1627.6|1628.4|1628.2|1627.6|1627.4|4612
1618307480000|2021-04-13 09:51:20|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|139
1618307490000|2021-04-13 09:51:30|1628|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.6|0
1618307500000|2021-04-13 09:51:40||1627.4||1627.6||1627.6||1627.4|952
1618307510000|2021-04-13 09:51:50|1627.6|1627.4|1627.6|1627.4|1627.8|1627.6|1627.4|1627.2|3111
1618307520000|2021-04-13 09:52:00|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|855
1618307550000|2021-04-13 09:52:30|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|1441
1618307560000|2021-04-13 09:52:40|1627.8|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.6|561
1618307570000|2021-04-13 09:52:50|1627.8|1627.8|1628.4|1628|1628.4|1628.2|1627.8|1627.8|1080
1618307580000|2021-04-13 09:53:00|1628.2|1628.2|1628.2|1628|1628.6|1628.2|1628.2|1628|198
1618307590000|2021-04-13 09:53:10|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|200
1618307600000|2021-04-13 09:53:20|1628|1627.8|1627.8|1627.4|1628|1627.8|1627.8|1627.4|1056
1618307610000|2021-04-13 09:53:30|1628|1627.6|1627.8|1627.4|1628|1627.8|1627.8|1627.4|1916
1618307620000|2021-04-13 09:53:40|1628|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.6|350
1618307630000|2021-04-13 09:53:50|1627.8||1628||1628||1627.8||0
1618307640000|2021-04-13 09:54:00|1628.2|1627.8|1628.2|1628|1628.4|1628|1628.2|1627.8|1291
1618307650000|2021-04-13 09:54:10|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1627.8|159
1618307660000|2021-04-13 09:54:20|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|402
1618307670000|2021-04-13 09:54:30|1628.6||1628.4||1628.6||1628.4||500
1618307690000|2021-04-13 09:54:50|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1628|80
1618307700000|2021-04-13 09:55:00|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.2|1628|350
1618307720000|2021-04-13 09:55:20|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1627.8|1627.4|4817
1618307730000|2021-04-13 09:55:30|1628|1628|1628|1627.8|1628.2|1628|1628|1627.8|391
1618307740000|2021-04-13 09:55:40|1628.2|1628|1628|1627.8|1628.2|1628|1628|1627.8|0
1618307750000|2021-04-13 09:55:50|1628.2|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|403
1618307760000|2021-04-13 09:56:00|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|653
1618307770000|2021-04-13 09:56:10|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|300
1618307780000|2021-04-13 09:56:20|1628.2|1627.8|1627.8|1627.6|1628.2|1627.8|1627.8|1627.6|597
1618307790000|2021-04-13 09:56:30|1627.6|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.4|1228
1618307800000|2021-04-13 09:56:40|1628|1627.8|1627.8|1627.6|1628|1627.8|1627.8|1627.6|373
1618307810000|2021-04-13 09:56:50|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|2223
1618307820000|2021-04-13 09:57:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.2|1628|550
1618307830000|2021-04-13 09:57:10|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|635
1618307840000|2021-04-13 09:57:20|1628.6|1628.4|1628.6|1628.2|1628.8|1628.6|1628.4|1628.2|2087
1618307850000|2021-04-13 09:57:30|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|0
1618307860000|2021-04-13 09:57:40|1629|1628.8|1629|1628.8|1629.2|1629|1629|1628.8|2868
1618307870000|2021-04-13 09:57:50|1629.2|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|2966
1618307880000|2021-04-13 09:58:00|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|0
1618307890000|2021-04-13 09:58:10|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|1852
1618307900000|2021-04-13 09:58:20|1630|1629.8|1630|1629.8|1630.2|1630|1630|1629.8|17142
1618307910000|2021-04-13 09:58:30|1629.8|1629.6|1629.6|1629.4|1630|1629.8|1629.6|1629.4|6813
1618307920000|2021-04-13 09:58:40|1629.8|1629.6|1629.6|1629.2|1629.8|1629.6|1629.4|1629.2|1743
1618307930000|2021-04-13 09:58:50|1629.4|1629|1629|1628.6|1629.4|1629|1628.8|1628.6|3702
1618307940000|2021-04-13 09:59:00||1628.8||1628.8||1628.8||1628.8|0
1618307950000|2021-04-13 09:59:10|1629.2|1629|1629.2|1629|1629.2|1629|1629|1628.8|2106
1618307960000|2021-04-13 09:59:20|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|947
1618307970000|2021-04-13 09:59:30|1629.4||1629.4||1629.4||1629.2||0
1618307980000|2021-04-13 09:59:40|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1269
1618308000000|2021-04-13 10:00:00|1629.4|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|0
1618308010000|2021-04-13 10:00:10|1629.6|1629.4|1629.6|1629.4|1629.8|1629.4|1629.6|1629.4|949
1618308020000|2021-04-13 10:00:20|1629.8|1629.2|1629.4|1629.2|1629.8|1629.2|1629.4|1629.2|2239
1618308030000|2021-04-13 10:00:30|1629.2|1629|1629.2|1629|1629.4|1629.2|1629.2|1629|0
1618308040000|2021-04-13 10:00:40|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|2072
1618308060000|2021-04-13 10:01:00|1629.4|1629.2|1629.6|1629.2|1629.8|1629.6|1629.4|1629.2|1575
1618308070000|2021-04-13 10:01:10|1629.4|1629|1629|1628.8|1629.4|1629|1629|1628.8|2399
1618308080000|2021-04-13 10:01:20|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|570
1618308090000|2021-04-13 10:01:30|1628.8|1628.2|1628.6|1628.2|1628.8|1628.2|1628.6|1628.2|167
1618308100000|2021-04-13 10:01:40|1628.4|1628.4|1628.4|1628.2|1628.4|1628.4|1628.4|1628.2|0
1618308110000|2021-04-13 10:01:50|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628|1627.8|755
1618308140000|2021-04-13 10:02:20|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|1396
1618308150000|2021-04-13 10:02:30|1628.4||1628.4||1628.4||1628.4||0
1618308160000|2021-04-13 10:02:40|1628.6||1628.4||1628.6||1628.4||1500
1618308190000|2021-04-13 10:03:10|1628.6|1628.4|1628.6|1628.2|1628.8|1628.6|1628.6|1628.2|1144
1618308200000|2021-04-13 10:03:20|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|601
1618308210000|2021-04-13 10:03:30|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|930
1618308220000|2021-04-13 10:03:40|1628|1627.8|1628.4|1628.2|1628.4|1628.2|1628|1627.8|4895
1618308230000|2021-04-13 10:03:50|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|629
1618308240000|2021-04-13 10:04:00|1628.6|1628.4|1628.4|1628|1628.6|1628.4|1628.2|1628|2566
1618308250000|2021-04-13 10:04:10||1628.2||1628.2||1628.2||1628.2|3
1618308260000|2021-04-13 10:04:20|1628.6||1628.4||1628.6||1628.4||1122
1618308270000|2021-04-13 10:04:30|1628.2|1628|1628.4|1628.2|1628.6|1628.4|1628.2|1628|833
1618308280000|2021-04-13 10:04:40||1628||1628.2||1628.2||1628|0
1618308300000|2021-04-13 10:05:00|1628.6|1628.4|1629|1628.8|1629.2|1628.8|1628.6|1628.4|4414
1618308330000|2021-04-13 10:05:30|1629.2|1629|1629|1628.6|1629.4|1629.2|1629|1628.6|215
1618308340000|2021-04-13 10:05:40|1628.8|1628.8|1629.2|1628.8|1629.2|1628.8|1628.8|1628.8|0
1618308350000|2021-04-13 10:05:50|1629.4|1629|1629.8|1629.6|1629.8|1629.6|1629.4|1629|566
1618308360000|2021-04-13 10:06:00|1630|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.4|849
1618308380000|2021-04-13 10:06:20||1629.4||1629.6||1629.6||1629.4|0
1618308390000|2021-04-13 10:06:30|1629.6|1629.4|1629.2|1629|1629.6|1629.4|1629.2|1629|1950
1618308400000|2021-04-13 10:06:40|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|118
1618308410000|2021-04-13 10:06:50|1629.2||1629.2||1629.2||1629.2||0
1618308420000|2021-04-13 10:07:00|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.6|617
1618308430000|2021-04-13 10:07:10|1628.8|1628.6|1629|1628.6|1629.2|1628.6|1628.8|1628.6|656
1618308440000|2021-04-13 10:07:20|1628.8|1628.8|1629.2|1629|1629.4|1629.2|1628.8|1628.8|1574
1618308450000|2021-04-13 10:07:30|1629.4||1629.2||1629.4||1629.2||0
1618308470000|2021-04-13 10:07:50|||||||||1238
1618308480000|2021-04-13 10:08:00|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|995
1618308490000|2021-04-13 10:08:10|1628.8|1628.6|1628.6|1628.2|1628.8|1628.6|1628.4|1628.2|60
1618308500000|2021-04-13 10:08:20|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.4|1628|0
1618308510000|2021-04-13 10:08:30|1628.2|1628|1628.2|1628|1628.6|1628.2|1628.2|1628|1097
1618308530000|2021-04-13 10:08:50|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|435
1618308540000|2021-04-13 10:09:00||1628.2||1628||1628.2||1628|0
1618308560000|2021-04-13 10:09:20|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.8|517
1618308570000|2021-04-13 10:09:30||1627.6||1627.6||1627.6||1627.6|1104
1618308580000|2021-04-13 10:09:40|1627.8|1627.8|1627.8|1627.6|1627.8|1627.8|1627.8|1627.6|0
1618308590000|2021-04-13 10:09:50|1627.6|1627.4|1627.8|1627.6|1628|1627.8|1627.6|1627.4|916
1618308600000|2021-04-13 10:10:00|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.6|335
1618308610000|2021-04-13 10:10:10|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.4|1627|820
1618308620000|2021-04-13 10:10:20|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|26
1618308630000|2021-04-13 10:10:30|1627.6|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|2362
1618308640000|2021-04-13 10:10:40|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.2|1627|669
1618308650000|2021-04-13 10:10:50|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.6|1627.2|350
1618308660000|2021-04-13 10:11:00|1627.8|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.4|2115
1618308670000|2021-04-13 10:11:10|1628||1628||1628||1628||0
1618308680000|2021-04-13 10:11:20|1627.8||1627.8||1627.8||1627.8||0
1618308690000|2021-04-13 10:11:30|1627.6|1627.4|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|673
1618308700000|2021-04-13 10:11:40|1627.6||1627.4||1627.6||1627.4||16
1618308710000|2021-04-13 10:11:50||1627||1627||1627||1627|100
1618308720000|2021-04-13 10:12:00|1627.6|1627.2|1627.4|1627.2|1627.6|1627.4|1627.4|1627|0
1618308730000|2021-04-13 10:12:10|||||||||170
1618308740000|2021-04-13 10:12:20|1627.6|1627.4|1627.6|1627.4|1627.8|1627.6|1627.4|1627.2|3834
1618308760000|2021-04-13 10:12:40|1627.8|1627.6|1627.6|1627.4|1628|1627.8|1627.6|1627.4|1002
1618308770000|2021-04-13 10:12:50|1627.8||1627.6||1627.8||1627.6||0
1618308780000|2021-04-13 10:13:00|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|566
1618308790000|2021-04-13 10:13:10|1628|1627.8|1628.4|1628|1628.4|1628|1627.8|1627.8|981
1618308800000|2021-04-13 10:13:20|1628.6|1628.2|1628.6|1628.4|1628.8|1628.4|1628.4|1628.2|1697
1618308820000|2021-04-13 10:13:40|1628.8|1628.2|1628.6|1628.2|1628.8|1628.2|1628.4|1628.2|1634
1618308840000|2021-04-13 10:14:00|1628.4|1628|1628|1627.6|1628.4|1628|1627.8|1627.4|1957
1618308850000|2021-04-13 10:14:10|1627.8|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|469
1618308860000|2021-04-13 10:14:20|1627.8|1627.8|1628.2|1628|1628.2|1628|1627.8|1627.8|785
1618308870000|2021-04-13 10:14:30||1627.8||1627.8||1627.8||1627.8|0
1618308880000|2021-04-13 10:14:40|1628|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.6|565
1618308890000|2021-04-13 10:14:50|1627.8||1627.8||1627.8||1627.8||0
1618308900000|2021-04-13 10:15:00|||||||||972
1618308910000|2021-04-13 10:15:10|1628|1627.8|1628|1627.8|1628.2|1628|1628|1627.8|2526
1618308920000|2021-04-13 10:15:20|1628.2||1628||1628.2||1628||0
1618308930000|2021-04-13 10:15:30|1627.8|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.6|80
1618308940000|2021-04-13 10:15:40|1628.2|1627.8|1628.2|1628|1628.2|1628|1628.2|1627.8|0
1618308960000|2021-04-13 10:16:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|183
1618308970000|2021-04-13 10:16:10|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.2|5155
1618308990000|2021-04-13 10:16:30|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|890
1618309000000|2021-04-13 10:16:40|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|200
1618309020000|2021-04-13 10:17:00|1628.6|1628.4|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|350
1618309030000|2021-04-13 10:17:10|1628.6|1628.6|1628.8|1628.6|1628.8|1628.6|1628.6|1628.4|756
1618309040000|2021-04-13 10:17:20|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|0
1618309050000|2021-04-13 10:17:30|1628.8||1628.6||1628.8||1628.6||0
1618309060000|2021-04-13 10:17:40|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.6|1628.4|0
1618309080000|2021-04-13 10:18:00|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.4|248
1618309090000|2021-04-13 10:18:10||1628.6||1628.6||1628.6||1628.6|0
1618309100000|2021-04-13 10:18:20||1628.4||1628.4||1628.4||1628.4|0
1618309120000|2021-04-13 10:18:40|1629|1628.6|1629|1628.6|1629.2|1629|1628.8|1628.6|700
1618309130000|2021-04-13 10:18:50|1628.8||1628.8||1628.8||1628.8||0
1618309140000|2021-04-13 10:19:00|1629|1628.8|1629.2|1629|1629.2|1629|1628.8|1628.6|3036
1618309150000|2021-04-13 10:19:10|1629.4|1629.2|1629.4|1629|1629.6|1629.4|1629.4|1629|655
1618309170000|2021-04-13 10:19:30|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1628.6|1628.4|6183
1618309220000|2021-04-13 10:20:20|1629.2|1628.8|1629|1628.6|1629.2|1629|1628.8|1628.6|3700
1618309230000|2021-04-13 10:20:30|1628.8|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|350
1618309240000|2021-04-13 10:20:40|1629|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|2025
1618309250000|2021-04-13 10:20:50|1629.4|1629|1629.6|1629.4|1629.6|1629.4|1629.4|1629|372
1618309260000|2021-04-13 10:21:00|1630|1629.6|1630.4|1630.2|1631|1630.8|1629.6|1629.4|18489
1618309270000|2021-04-13 10:21:10|1630.2|1630|1630.4|1630|1630.4|1630|1629.8|1629.6|4658
1618309280000|2021-04-13 10:21:20|1630.6|1630.2|1631|1630.8|1631|1630.8|1630.6|1630.2|869
1618309290000|2021-04-13 10:21:30||1630.6||1630.6||1630.8||1630.6|0
1618309300000|2021-04-13 10:21:40|1630.8||1630.8||1631||1630.8||0
1618309330000|2021-04-13 10:22:10|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|1780
1618309340000|2021-04-13 10:22:20|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.6|232
1618309350000|2021-04-13 10:22:30||1630.6||1630.6||1630.8||1630.6|500
1618309360000|2021-04-13 10:22:40||1630.8||1630.8||1630.8||1630.6|0
1618309390000|2021-04-13 10:23:10|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|215
1618309400000|2021-04-13 10:23:20|1630.6|1630.2|1630.2|1630|1630.6|1630.4|1630.2|1630|3731
1618309410000|2021-04-13 10:23:30|1630.4|1630.2|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|1000
1618309420000|2021-04-13 10:23:40|1630.8|1630.2|1630.8|1630.4|1630.8|1630.4|1630.8|1630.2|0
1618309430000|2021-04-13 10:23:50|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|0
1618309440000|2021-04-13 10:24:00|1630.2|1629.8|1630|1629.8|1630.2|1629.8|1629.6|1629.2|1512
1618309450000|2021-04-13 10:24:10|1630.2||1630||1630.2||1630||0
1618309460000|2021-04-13 10:24:20|||||||||500
1618309470000|2021-04-13 10:24:30|1630.2|1630|1630.2|1630|1630.2|1630|1630.2|1630|294
1618309480000|2021-04-13 10:24:40|1630|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|1016
1618309490000|2021-04-13 10:24:50|1630.4||1630.4||1630.4||1630.4||0
1618309500000|2021-04-13 10:25:00|1630.2|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|3983
1618309510000|2021-04-13 10:25:10||1629.8||1630||1630||1629.8|100
1618309520000|2021-04-13 10:25:20|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.2|1630|1592
1618309530000|2021-04-13 10:25:30||1630||1630||1630.2||1630|0
1618309540000|2021-04-13 10:25:40|1630.2|1629.8|1630|1629.8|1630.2|1629.8|1630|1629.8|700
1618309550000|2021-04-13 10:25:50|1630.2|1629.6|1629.8|1629.4|1630.2|1629.8|1629.8|1629.4|1349
1618309560000|2021-04-13 10:26:00|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.6|1629.2|183
1618309570000|2021-04-13 10:26:10|1629.4|1629.2|1629.8|1629.4|1629.8|1629.6|1629.4|1629.2|935
1618309580000|2021-04-13 10:26:20|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629.2|174
1618309590000|2021-04-13 10:26:30||1629.4||1629.4||1629.4||1629.4|0
1618309600000|2021-04-13 10:26:40|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629.2|86
1618309610000|2021-04-13 10:26:50|1629.4||1629.4||1629.6||1629.4||100
1618309620000|2021-04-13 10:27:00|||||||||254
1618309630000|2021-04-13 10:27:10|1629.2|1629|1629.6|1629.4|1629.6|1629.4|1629.2|1629|1374
1618309650000|2021-04-13 10:27:30|1629.4|1629.2|1629.8|1629.6|1630|1629.6|1629.4|1629|1163
1618309660000|2021-04-13 10:27:40|1629.6|1629.4|1629.4|1629|1629.6|1629.4|1629.4|1629|295
1618309670000|2021-04-13 10:27:50|1629.2||1629.2||1629.2||1629.2||27
1618309680000|2021-04-13 10:28:00|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|1578
1618309690000|2021-04-13 10:28:10||1629.2||1629.2||1629.2||1629.2|0
1618309700000|2021-04-13 10:28:20|1629.6|1629.4|1629.8|1629.6|1630|1629.6|1629.6|1629.4|1016
1618309730000|2021-04-13 10:28:50|1629.6|1629.4|1629.6|1629.4|1629.8|1629.4|1629.6|1629.2|791
1618309740000|2021-04-13 10:29:00|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|596
1618309750000|2021-04-13 10:29:10||1629.6||1629.4||1629.6||1629.4|0
1618309760000|2021-04-13 10:29:20||1629.6||1629.6||1629.6||1629.4|0
1618309770000|2021-04-13 10:29:30|1630||1630||1630||1629.8||0
1618309780000|2021-04-13 10:29:40|1629.8|1629.4|1630|1629.8|1630|1629.8|1629.8|1629.4|565
1618309810000|2021-04-13 10:30:10|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|2031
1618309820000|2021-04-13 10:30:20|1630.6|1630.4|1630.8|1630.4|1630.8|1630.6|1630.4|1630.4|0
1618309830000|2021-04-13 10:30:30|1630.6||1630.6||1630.6||1630.6||0
1618309840000|2021-04-13 10:30:40|||||||||26
1618309850000|2021-04-13 10:30:50|1630.4|1630.2|1630.2|1630|1630.4|1630.2|1630.2|1630|229
1618309860000|2021-04-13 10:31:00|1630.4|1630.2|1630.6|1630.4|1631|1630.8|1630.4|1630.2|3837
1618309870000|2021-04-13 10:31:10|1630.8|1630.6|1630.6|1630.4|1631|1630.8|1630.6|1630.4|3132
1618309880000|2021-04-13 10:31:20|1630.8||1630.8||1630.8||1630.8||0
1618309890000|2021-04-13 10:31:30|1630.6|1630.2|1630.2|1630|1630.6|1630.4|1630.2|1630|5797
1618309910000|2021-04-13 10:31:50|1630|1629.8|1630.2|1629.8|1630.4|1630|1630|1629.8|904
1618309920000|2021-04-13 10:32:00|1630|1629.6|1629.6|1629.4|1630.2|1629.6|1629.6|1629.4|1154
1618309930000|2021-04-13 10:32:10|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|354
1618309940000|2021-04-13 10:32:20||1629.6||1629.4||1629.6||1629.4|0
1618309950000|2021-04-13 10:32:30|1629.6|1629.2|1629.2|1629|1629.6|1629.4|1629.2|1628.8|3101
1618309960000|2021-04-13 10:32:40||1628.8||1629||1629||1628.8|0
1618309980000|2021-04-13 10:33:00|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|2912
1618309990000|2021-04-13 10:33:10|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|215
1618310000000|2021-04-13 10:33:20|1629.2|1629|1629|1628.8|1629.2|1629|1629|1628.8|653
1618310010000|2021-04-13 10:33:30|1628.8|1628.6|1628.8|1628.4|1629|1628.6|1628.8|1628.4|2978
1618310020000|2021-04-13 10:33:40|1629|1628.6|1629|1628.6|1629|1628.6|1629|1628.6|0
1618310030000|2021-04-13 10:33:50|1629.2|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|100
1618310050000|2021-04-13 10:34:10|1629.4|1629.2|1628.8|1628.6|1629.4|1629.2|1628.8|1628.6|1747
1618310070000|2021-04-13 10:34:30|1629|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|903
1618310080000|2021-04-13 10:34:40|1629.2|1628.8|1629.2|1629|1629.2|1629|1629.2|1628.8|1300
1618310090000|2021-04-13 10:34:50|1629|1628.8|1629|1628.8|1629.2|1628.8|1629|1628.8|1222
1618310100000|2021-04-13 10:35:00|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|90
1618310110000|2021-04-13 10:35:10|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|49
1618310120000|2021-04-13 10:35:20|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|614
1618310130000|2021-04-13 10:35:30|||||||||50
1618310140000|2021-04-13 10:35:40|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|372
1618310160000|2021-04-13 10:36:00|1628.6|1628.4|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|1296
1618310170000|2021-04-13 10:36:10|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|200
1618310180000|2021-04-13 10:36:20|1628.4|1628.4|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|10
1618310190000|2021-04-13 10:36:30|1628.4||1628.4||1628.4||1628.4||0
1618310210000|2021-04-13 10:36:50|1628.2|1628|1628|1627.8|1628.2|1628|1628|1627.8|6307
1618310220000|2021-04-13 10:37:00|1627.8|1627.6|1628.4|1628|1628.4|1628.2|1627.8|1627.6|1710
1618310230000|2021-04-13 10:37:10|1628.2|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.8|1650
1618310240000|2021-04-13 10:37:20|1628.2||1628.2||1628.2||1628.2||0
1618310250000|2021-04-13 10:37:30|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.2|1628|0
1618310260000|2021-04-13 10:37:40|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|40
1618310280000|2021-04-13 10:38:00|||||||||150
1618310310000|2021-04-13 10:38:30|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|11482
1618310320000|2021-04-13 10:38:40|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.4|410
1618310340000|2021-04-13 10:39:00|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|0
1618310360000|2021-04-13 10:39:20|1628.8||1628.6||1628.8||1628.6||1099
1618310370000|2021-04-13 10:39:30|||||||||65
1618310380000|2021-04-13 10:39:40|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|2673
1618310400000|2021-04-13 10:40:00|1628|1627.8|1628.2|1627.8|1628.2|1628|1628|1627.8|1377
1618310410000|2021-04-13 10:40:10|1628|1627.4|1628|1627.6|1628|1627.6|1627.8|1627.4|5498
1618310420000|2021-04-13 10:40:20|1627.8||1627.8||1627.8||1627.8||1668
1618310440000|2021-04-13 10:40:40|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|16
1618310450000|2021-04-13 10:40:50|||||||||350
1618310470000|2021-04-13 10:41:10|||||||||10
1618310480000|2021-04-13 10:41:20|||||||||500
1618310490000|2021-04-13 10:41:30|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|369
1618310500000|2021-04-13 10:41:40|1628|1627.8|1628.6|1628.4|1628.8|1628.4|1627.8|1627.6|6133
1618310510000|2021-04-13 10:41:50|1628.4|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|1133
1618310520000|2021-04-13 10:42:00|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.2|1628|550
1618310530000|2021-04-13 10:42:10|1628.6|1628|1628.6|1628.4|1628.6|1628.4|1628.6|1628|129
1618310540000|2021-04-13 10:42:20|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|430
1618310550000|2021-04-13 10:42:30||1628.6||1628.4||1628.6||1628.4|0
1618310560000|2021-04-13 10:42:40||1628.6||1628.4||1628.6||1628.4|0
1618310570000|2021-04-13 10:42:50||1628.6||1628.4||1628.6||1628.4|0
1618310580000|2021-04-13 10:43:00|1628.6|1628.2|1628.4|1628.2|1628.8|1628.2|1628.4|1628.2|1140
1618310590000|2021-04-13 10:43:10|1628.6||1628.4||1628.6||1628.4||0
1618310610000|2021-04-13 10:43:30|1628.6|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.4|0
1618310660000|2021-04-13 10:44:20|1628.4|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628.2|335
1618310670000|2021-04-13 10:44:30|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|215
1618310690000|2021-04-13 10:44:50|1628.2|1627.8|1628.2|1628|1628.4|1628|1628|1627.8|9978
1618310700000|2021-04-13 10:45:00||1627.8||1627.8||1627.8||1627.8|706
1618310710000|2021-04-13 10:45:10|1628.4|1628|1628.6|1628.2|1628.6|1628.4|1628.4|1628|668
1618310720000|2021-04-13 10:45:20|1628.4||1628.6||1628.6||1628.4||350
1618310730000|2021-04-13 10:45:30|1628.4|1628.4|1628.8|1628.6|1629|1628.6|1628.4|1628.4|172
1618310740000|2021-04-13 10:45:40|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|2362
1618310750000|2021-04-13 10:45:50|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|239
1618310770000|2021-04-13 10:46:10|||||||||25
1618310790000|2021-04-13 10:46:30|||||||||1000
1618310800000|2021-04-13 10:46:40|1628.6||1628.4||1628.6||1628.4||0
1618310810000|2021-04-13 10:46:50|1628.6|1628.4|1628.4|1628.2|1628.8|1628.6|1628.4|1628.2|2567
1618310820000|2021-04-13 10:47:00|1628.6|1628|1628.4|1628.2|1628.6|1628.2|1628.2|1628|1265
1618310830000|2021-04-13 10:47:10|1628.6|1628.4|1628.8|1628.6|1628.8|1628.6|1628.4|1628.4|0
1618310840000|2021-04-13 10:47:20|1629|1628.4|1628.8|1628.6|1629|1628.6|1628.6|1628.4|2324
1618310850000|2021-04-13 10:47:30|1629|1628.8|1628.8|1628.6|1629.2|1628.8|1628.8|1628.4|4376
1618310860000|2021-04-13 10:47:40|1628.6|1628.4|1628.2|1627.8|1628.8|1628.4|1628|1627.8|2077
1618310870000|2021-04-13 10:47:50|1628||1628||1628.2||1628||0
1618310880000|2021-04-13 10:48:00|1627.8|1627.6|1627.2|1627|1627.8|1627.6|1627.2|1627|8382
1618310890000|2021-04-13 10:48:10|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|13231
1618310900000|2021-04-13 10:48:20|||||||||67
1618310910000|2021-04-13 10:48:30|1627.4|1627.2|1627.4|1627.2|1627.6|1627.2|1627.4|1627.2|2434
1618310920000|2021-04-13 10:48:40|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|216
1618310940000|2021-04-13 10:49:00|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|735
1618310950000|2021-04-13 10:49:10|1627.6|1627.4|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|173
1618310990000|2021-04-13 10:49:50|1627.2|1627|1627|1626.8|1627.2|1627|1627|1626.8|1486
1618311000000|2021-04-13 10:50:00|1627.2|1627|1627.2|1627|1627.4|1627|1627.2|1627|1248
1618311020000|2021-04-13 10:50:20|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.8|1626.6|2612
1618311030000|2021-04-13 10:50:30|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.8|1626.6|328
1618311040000|2021-04-13 10:50:40|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|0
1618311050000|2021-04-13 10:50:50|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|200
1618311060000|2021-04-13 10:51:00|1627|1626.8|1627|1626.6|1627|1626.8|1627|1626.6|404
1618311070000|2021-04-13 10:51:10|1626.8|1626.8|1627.4|1627.2|1627.6|1627.4|1626.8|1626.6|2142
1618311080000|2021-04-13 10:51:20|1627.6|1627.4|1627.6|1627.2|1627.6|1627.4|1627.6|1627.2|664
1618311090000|2021-04-13 10:51:30|1627.4|1627|1627|1626.8|1627.4|1627|1627|1626.8|1145
1618311100000|2021-04-13 10:51:40|1627.2|1627|1627|1626.8|1627.2|1627|1627|1626.8|200
1618311110000|2021-04-13 10:51:50|1627.2|1627|1627.2|1626.8|1627.2|1627|1627.2|1626.8|322
1618311120000|2021-04-13 10:52:00||1627||1627||1627||1626.8|0
1618311130000|2021-04-13 10:52:10|1627.4|1627.2|1627|1626.8|1627.6|1627.2|1627|1626.8|581
1618311140000|2021-04-13 10:52:20|1627.2||1627.2||1627.2||1627.2||0
1618311150000|2021-04-13 10:52:30|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|0
1618311160000|2021-04-13 10:52:40|1627.2|1627|1627.2|1626.8|1627.2|1627.2|1627|1626.8|691
1618311170000|2021-04-13 10:52:50|1627|1627|1627|1626.8|1627.2|1627|1627|1626.8|0
1618311180000|2021-04-13 10:53:00|1626.8|1626.6|1627|1626.6|1627|1626.8|1626.8|1626.6|1367
1618311190000|2021-04-13 10:53:10|1626.8|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|350
1618311200000|2021-04-13 10:53:20|1626.8|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.8|86
1618311220000|2021-04-13 10:53:40|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|0
1618311280000|2021-04-13 10:54:40|1627||1626.8||1627||1626.8||1434
1618311290000|2021-04-13 10:54:50|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.6|1626.4|3086
1618311300000|2021-04-13 10:55:00|1627||1626.8||1627||1626.8||1686
1618311310000|2021-04-13 10:55:10|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|477
1618311320000|2021-04-13 10:55:20|1626.8|1626.6|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|4381
1618311330000|2021-04-13 10:55:30|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|4358
1618311340000|2021-04-13 10:55:40|1626.6||1626.6||1626.8||1626.6||0
1618311350000|2021-04-13 10:55:50|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1014
1618311360000|2021-04-13 10:56:00|1626.6|1626.4|1626.4|1626.2|1626.6|1626.4|1626.4|1626|345
1618311370000|2021-04-13 10:56:10|1626.6|1626|1626.6|1626.4|1626.6|1626.4|1626|1625.8|5273
1618311380000|2021-04-13 10:56:20|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|1006
1618311390000|2021-04-13 10:56:30|1626.8|1626.4|1626.8|1626.6|1626.8|1626.6|1626.8|1626.4|1005
1618311400000|2021-04-13 10:56:40|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|492
1618311420000|2021-04-13 10:57:00|1627.2|1626.6|1626.8|1626.6|1627.2|1627|1626.8|1626.6|3418
1618311430000|2021-04-13 10:57:10|1627|1626.8|1627|1626.6|1627|1626.8|1627|1626.6|1184
1618311440000|2021-04-13 10:57:20|1626.8||1627||1627||1626.8||1287
1618311450000|2021-04-13 10:57:30|1627.2|1626.8|1627.2|1627|1627.4|1627|1627|1626.8|4186
1618311460000|2021-04-13 10:57:40|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|216
1618311470000|2021-04-13 10:57:50|1627.2|1627|1627.8|1627.4|1627.8|1627.6|1627.2|1627|2035
1618311480000|2021-04-13 10:58:00|1627.6|1627.2|1627.4|1627.2|1627.6|1627.2|1627.4|1627|1000
1618311490000|2021-04-13 10:58:10|1627.6|1627.4|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|1542
1618311500000|2021-04-13 10:58:20|1627.2|1627|1626.8|1626.6|1627.2|1627|1626.8|1626.6|4148
1618311510000|2021-04-13 10:58:30|1626.6|1626.4|1626.2|1626|1626.8|1626.6|1626.2|1626|1745
1618311520000|2021-04-13 10:58:40|1626|1625.8|1626.6|1626.2|1626.6|1626.4|1625.6|1625.4|3712
1618311530000|2021-04-13 10:58:50|1626.4|1626.4|1626.4|1626.2|1626.6|1626.4|1626.4|1626|140
1618311540000|2021-04-13 10:59:00|1626.2|1626|1626.2|1626|1626.2|1626.2|1626|1625.8|1585
1618311550000|2021-04-13 10:59:10|1625.6|1625.8|1625.4|1625.2|1625.6|1626|1625.2|1625|13982
1618311560000|2021-04-13 10:59:20|1625.6|1625.4|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|2432
1618311570000|2021-04-13 10:59:30|1626|1625.6|1626.2|1625.8|1626.2|1626|1626|1625.6|2203
1618311580000|2021-04-13 10:59:40|1626|1625.6|1625.8|1625.6|1626.2|1625.8|1625.8|1625.6|2305
1618311590000|2021-04-13 10:59:50|1625.6|1625.4|1625.4|1625.2|1625.8|1625.4|1625.4|1625|5312
1618311600000|2021-04-13 11:00:00|1625.6|1625.4|1625.2|1625|1625.6|1625.4|1625.2|1625|2120
1618311610000|2021-04-13 11:00:10|1625.4|1625.2|1623.6|1623.4|1625.4|1625.2|1623.6|1623.4|26343
1618311620000|2021-04-13 11:00:20|1623.8|1623.6|1624|1623.6|1624.8|1624.6|1623.8|1623.4|12886
1618311630000|2021-04-13 11:00:30|1623.8|1623.8|1623.8|1623.4|1624.4|1624|1623.4|1623.2|2523
1618311640000|2021-04-13 11:00:40|1623.6|1623.6|1623.2|1623|1624|1623.8|1623|1622.8|6813
1618311650000|2021-04-13 11:00:50|1623.4|1623.2|1622.2|1622|1623.6|1623.2|1622.2|1622|3825
1618311660000|2021-04-13 11:01:00|1622|1621.8|1620.4|1620|1622.2|1622|1620.2|1620|20312
1618311670000|2021-04-13 11:01:10|1620.6|1620.2|1622|1621.6|1622.4|1622|1620.4|1620|14012
1618311680000|2021-04-13 11:01:20|1621.8|1621.4|1621.6|1621.2|1622|1621.6|1621.2|1620.8|4480
1618311690000|2021-04-13 11:01:30|1621.4|1621|1621.2|1620.8|1621.4|1621|1620.6|1620.4|3272
1618311700000|2021-04-13 11:01:40|1621|1620.6|1620.6|1620.4|1621.2|1620.6|1620.6|1620.4|364
1618311710000|2021-04-13 11:01:50|1620.8|1620.6|1620.6|1620.2|1621|1620.8|1620.2|1620|9240
1618311720000|2021-04-13 11:02:00|1620.4|1620|1620.2|1619.8|1620.6|1620.4|1620|1619.8|11525
1618311730000|2021-04-13 11:02:10|1620|1619.6|1619.8|1619.4|1620.4|1620.2|1619.4|1619|5656
1618311740000|2021-04-13 11:02:20|1620|1619.6|1619.6|1619.2|1620|1619.8|1619.4|1619.2|1423
1618311750000|2021-04-13 11:02:30|1619.8|1619.4|1619.2|1619|1619.8|1619.4|1619.2|1619|1517
1618311760000|2021-04-13 11:02:40|1619.4|1618.8|1619.4|1619.2|1619.4|1619.2|1618.8|1618.6|4162
1618311770000|2021-04-13 11:02:50|1619.6|1619.4|1619.6|1619.2|1620|1619.6|1619|1618.8|6885
1618311780000|2021-04-13 11:03:00|1619.4|1619|1619.2|1618.8|1619.6|1619|1618.6|1618.4|4251
1618311790000|2021-04-13 11:03:10|1619|1618.6|1619.4|1619|1619.6|1619.4|1618.6|1618.4|3136
1618311800000|2021-04-13 11:03:20|1619.2|1619.2|1619.6|1619.4|1619.8|1619.6|1619.2|1619.2|1328
1618311810000|2021-04-13 11:03:30|1619.4|1619.2|1619.4|1619|1619.6|1619.2|1619|1618.6|2382
1618311820000|2021-04-13 11:03:40|1619.6|1619.2|1620.2|1619.8|1620.2|1619.8|1619.4|1619|3171
1618311830000|2021-04-13 11:03:50|1620.4|1620|1620.2|1620|1620.6|1620.2|1620|1619.8|4690
1618311840000|2021-04-13 11:04:00|1620.4|1620.2|1619.8|1619.4|1620.4|1620.2|1619.8|1619.4|3016
1618311850000|2021-04-13 11:04:10|1619.6|1619.6|1620|1619.6|1620.4|1620.2|1619.6|1619.4|1063
1618311860000|2021-04-13 11:04:20|1619.6|1619.4|1618.4|1618.2|1619.6|1619.4|1618.4|1618|7353
1618311870000|2021-04-13 11:04:30|1618.6|1618|1618.4|1618.2|1618.6|1618.4|1618.4|1618|1630
1618311880000|2021-04-13 11:04:40|1618.2|1618|1619.2|1619|1619.4|1619.2|1618.2|1618|3027
1618311890000|2021-04-13 11:04:50|1619.4|1619.2|1618.6|1618.4|1619.4|1619.2|1618.6|1618.4|1389
1618311900000|2021-04-13 11:05:00|1618.4|1618.2|1619.6|1619.2|1619.6|1619.2|1618.4|1618.2|3540
1618311910000|2021-04-13 11:05:10|1619.4|1619|1619.8|1619.6|1620|1619.6|1619.4|1619|1274
1618311920000|2021-04-13 11:05:20|1620|1619.8|1620.6|1620.4|1621|1620.8|1620|1619.6|3289
1618311930000|2021-04-13 11:05:30|1620.8|1620.6|1621.4|1621|1621.4|1621.2|1620.8|1620.4|0
1618311940000|2021-04-13 11:05:40|1621.2|1620.8|1621.2|1620.8|1621.4|1621.2|1621|1620.8|916
1618311950000|2021-04-13 11:05:50|1621.4|1621|1621.6|1621.4|1621.8|1621.4|1621|1620.6|2165
1618311960000|2021-04-13 11:06:00|1621.4|1621.2|1621.6|1621.4|1621.8|1621.4|1621.4|1621.2|3529
1618311970000|2021-04-13 11:06:10|1621.8|1621.6|1621.8|1621.4|1622|1621.8|1621.6|1621.4|1132
1618311980000|2021-04-13 11:06:20|1622|1621.8|1621.4|1621.2|1622.2|1621.8|1621.4|1621.2|2386
1618311990000|2021-04-13 11:06:30|1621.2|1621|1621.8|1621.6|1621.8|1621.6|1621.2|1621|1786
1618312000000|2021-04-13 11:06:40|1621.6|1621.4|1622|1621.6|1622|1621.6|1621.6|1621.4|568
1618312010000|2021-04-13 11:06:50|1621.8|1621.8|1622.8|1622.2|1622.8|1622.6|1621.8|1621.8|3840
1618312020000|2021-04-13 11:07:00|1623|1622.4|1623.4|1622.8|1623.4|1623.2|1622.8|1622.4|2575
1618312030000|2021-04-13 11:07:10|1623.2|1623|1623.8|1623.4|1624|1623.6|1623|1623|3657
1618312040000|2021-04-13 11:07:20|1623.6|1623.2|1623.2|1623|1623.6|1623.2|1623|1622.8|3561
1618312050000|2021-04-13 11:07:30|1623.4|1623.2|1623.6|1623.4|1623.8|1623.4|1623.4|1623.2|2457
1618312060000|2021-04-13 11:07:40|1623.4|1623.2|1622.8|1622.6|1623.8|1623.6|1622.8|1622.6|4037
1618312070000|2021-04-13 11:07:50|1622.6|1622.4|1622.6|1622.4|1623|1622.6|1622.4|1622.2|2154
1618312080000|2021-04-13 11:08:00|1622.4|1622.2|1622.6|1622.2|1622.8|1622.4|1622.4|1622.2|2898
1618312090000|2021-04-13 11:08:10|1622.4|1622.4|1622.6|1622.4|1623.2|1622.8|1622.4|1622.2|4141
1618312100000|2021-04-13 11:08:20|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622|1608
1618312110000|2021-04-13 11:08:30|1622.6|1622|1622.4|1622.2|1623|1622.8|1622.4|1622|3339
1618312120000|2021-04-13 11:08:40|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|819
1618312130000|2021-04-13 11:08:50|1622.4|1622.2|1622.4|1622.2|1622.8|1622.4|1622.2|1622|3478
1618312140000|2021-04-13 11:09:00|1622.6|1622|1622.2|1622|1622.6|1622|1622|1621.8|1222
1618312150000|2021-04-13 11:09:10|1622|1621.8|1622.8|1622.6|1623|1622.6|1621.8|1621.6|4764
1618312160000|2021-04-13 11:09:20|1622.6|1622.4|1622.6|1622.4|1622.8|1622.4|1622.6|1622.2|257
1618312170000|2021-04-13 11:09:30|1622.4|1622.2|1622.8|1622.4|1623|1622.6|1622.4|1622.2|468
1618312190000|2021-04-13 11:09:50|1622.6|1622.6|1623|1622.8|1623.2|1622.8|1622.6|1622.6|839
1618312200000|2021-04-13 11:10:00|1622.8|1622.6|1622.8|1622.6|1623|1622.6|1622.6|1622.4|2864
1618312210000|2021-04-13 11:10:10|1623|1622.8|1623.6|1623.2|1623.8|1623.6|1623|1622.8|1864
1618312220000|2021-04-13 11:10:20|1623.4|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|350
1618312230000|2021-04-13 11:10:30|1623.4|1623|1623.6|1623.4|1623.6|1623.4|1623.2|1623|2134
1618312240000|2021-04-13 11:10:40|1623.8|1623.6|1623.8|1623.6|1624.2|1623.8|1623.8|1623.6|1729
1618312250000|2021-04-13 11:10:50|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|547
1618312260000|2021-04-13 11:11:00|1624|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.6|838
1618312270000|2021-04-13 11:11:10|1624.2|1623.6|1624|1623.8|1624.2|1623.8|1624|1623.6|87
1618312280000|2021-04-13 11:11:20|1623.8|1623.6|1623.8|1623.4|1624|1623.8|1623.6|1623.2|1303
1618312290000|2021-04-13 11:11:30|1624||1624||1624||1624||0
1618312300000|2021-04-13 11:11:40|1623.8||1623.8||1624||1623.8||0
1618312310000|2021-04-13 11:11:50|1623.6|1623.6|1624|1623.6|1624|1623.6|1623.6|1623.6|339
1618312320000|2021-04-13 11:12:00|1623.6|1623.4|1623.8|1623.6|1624|1623.6|1623.6|1623.4|1242
1618312330000|2021-04-13 11:12:10|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.6|1623.4|390
1618312340000|2021-04-13 11:12:20|1623.6|1623.4|1623.6|1623.4|1623.6|1623.6|1623.6|1623.4|0
1618312350000|2021-04-13 11:12:30|1623.4|1623.2|1623.8|1623.6|1623.8|1623.6|1623.4|1623.2|921
1618312360000|2021-04-13 11:12:40|1624|1623.8|1623.6|1623.4|1624.4|1624|1623.6|1623.4|1270
1618312370000|2021-04-13 11:12:50|1623.4|1623.2|1623.6|1623.2|1623.6|1623.2|1622.8|1622.6|5026
1618312380000|2021-04-13 11:13:00|1623.4|1623|1623.2|1622.8|1623.4|1623|1623.2|1622.8|2027
1618312390000|2021-04-13 11:13:10|1623|1623|1623.2|1623|1623.2|1623|1623|1622.8|0
1618312400000|2021-04-13 11:13:20|1623|1622.8|1623|1622.8|1623|1622.8|1622.8|1622.6|1164
1618312410000|2021-04-13 11:13:30|1623.2|1623|1623.2|1623|1623.2|1623|1623.2|1623|635
1618312420000|2021-04-13 11:13:40|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1623.2|1623|350
1618312430000|2021-04-13 11:13:50|1623|1622.8|1623|1622.8|1623.2|1623|1623|1622.8|1005
1618312440000|2021-04-13 11:14:00|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.4|1622.2|693
1618312450000|2021-04-13 11:14:10|1623|1622.6|1622.8|1622.6|1623|1622.8|1622.8|1622.6|216
1618312460000|2021-04-13 11:14:20|1622.6|1622.4|1622.6|1622.4|1622.8|1622.4|1622.6|1622.4|363
1618312470000|2021-04-13 11:14:30|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|111
1618312490000|2021-04-13 11:14:50|1622.8|1622.6|1622.6|1622.4|1623|1622.8|1622.6|1622.4|1273
1618312500000|2021-04-13 11:15:00|1622.4|1622.2|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|796
1618312510000|2021-04-13 11:15:10|1622.2|1622|1622.6|1622.2|1623|1622.6|1622.2|1622|2130
1618312520000|2021-04-13 11:15:20|1622.4|1622|1622.2|1622|1622.4|1622|1622.2|1622|413
1618312530000|2021-04-13 11:15:30|1622.4|1622.2|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|1168
1618312540000|2021-04-13 11:15:40|1622.6||1622.6||1622.6||1622.6||0
1618312550000|2021-04-13 11:15:50|1622.4||1622.4||1622.6||1622.4||150
1618312560000|2021-04-13 11:16:00|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|300
1618312570000|2021-04-13 11:16:10|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|285
1618312580000|2021-04-13 11:16:20|1622.8|1622.6|1622.6|1622.4|1623|1622.6|1622.6|1622.4|7482
1618312590000|2021-04-13 11:16:30|1622.4|1622.2|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|1217
1618312600000|2021-04-13 11:16:40||1622.4||1622.4||1622.4||1622.2|600
1618312610000|2021-04-13 11:16:50|1622.4|1622.2|1622.8|1622.6|1623|1622.8|1622.4|1622.2|2074
1618312620000|2021-04-13 11:17:00|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|150
1618312630000|2021-04-13 11:17:10|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|717
1618312640000|2021-04-13 11:17:20|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|0
1618312650000|2021-04-13 11:17:30|1622.6|1622.2|1622.2|1621.8|1622.6|1622.4|1622|1621.8|1447
1618312660000|2021-04-13 11:17:40||1622||1622||1622||1621.8|0
1618312670000|2021-04-13 11:17:50|1622.4|1622.2|1622.4|1622|1622.6|1622.2|1622.4|1622|499
1618312680000|2021-04-13 11:18:00|1622.2|1621.8|1622|1621.8|1622.2|1621.8|1622|1621.8|4
1618312690000|2021-04-13 11:18:10|1622.2|1622|1622|1621.8|1622.2|1622|1622|1621.8|350
1618312700000|2021-04-13 11:18:20|1622.2|1621.6|1621.8|1621.6|1622.2|1621.6|1621.4|1621.2|4080
1618312720000|2021-04-13 11:18:40|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|1696
1618312730000|2021-04-13 11:18:50|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|1977
1618312740000|2021-04-13 11:19:00|1621.8|1621.6|1621.4|1621|1621.8|1621.6|1621.4|1621|970
1618312750000|2021-04-13 11:19:10||1621.2||1621.2||1621.2||1621|50
1618312760000|2021-04-13 11:19:20|1621.6|1621.4|1621.8|1621.4|1621.8|1621.6|1621.6|1621.4|277
1618312770000|2021-04-13 11:19:30|1621.6||1621.8||1621.8||1621.6||33
1618312780000|2021-04-13 11:19:40|1621.6|1621.6|1621.6|1621.4|1621.6|1621.6|1621.6|1621.4|151
1618312790000|2021-04-13 11:19:50|1621.4|1621.2|1621.4|1621.2|1621.6|1621.2|1621.4|1621.2|455
1618312800000|2021-04-13 11:20:00|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|1069
1618312810000|2021-04-13 11:20:10|1621.4|1621.2|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|0
1618312820000|2021-04-13 11:20:20|1621.4|1621.4|1621.6|1621.4|1621.6|1621.4|1621.4|1621.4|500
1618312840000|2021-04-13 11:20:40|1621.8|1621.2|1621.6|1621.4|1621.8|1621.4|1621.4|1621.2|1429
1618312850000|2021-04-13 11:20:50|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|1349
1618312860000|2021-04-13 11:21:00|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.8|1621.4|250
1618312870000|2021-04-13 11:21:10|1621.6|1621.2|1621.4|1621.2|1621.6|1621.4|1621.4|1621|832
1618312880000|2021-04-13 11:21:20|1621.6|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|216
1618312890000|2021-04-13 11:21:30|1621.8|1621.4|1622|1621.4|1622|1621.6|1621.8|1621.4|1330
1618312900000|2021-04-13 11:21:40|1621.8|1621.6|1621.8|1621.4|1621.8|1621.8|1621.8|1621.4|0
1618312910000|2021-04-13 11:21:50|1622||1621.8||1622||1621.8||0
1618312920000|2021-04-13 11:22:00|1622|1621.6|1622.4|1622.2|1622.6|1622.2|1622|1621.6|2197
1618312930000|2021-04-13 11:22:10|1622.6|1622.4|1622.6|1622.2|1622.8|1622.4|1622.4|1622.2|216
1618312940000|2021-04-13 11:22:20|1622.4||1622.4||1622.4||1622.4||0
1618312950000|2021-04-13 11:22:30|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|355
1618312960000|2021-04-13 11:22:40|1622.4|1622.2|1622|1621.6|1622.4|1622.2|1621.8|1621.6|1499
1618312970000|2021-04-13 11:22:50|1622.2|1621.8|1622|1621.8|1622.2|1622|1622|1621.8|340
1618312980000|2021-04-13 11:23:00|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|0
1618312990000|2021-04-13 11:23:10|1622.2|1621.8|1621.8|1621.6|1622.2|1621.8|1621.8|1621.6|200
1618313000000|2021-04-13 11:23:20|1622|1621.8|1622.2|1621.8|1622.2|1621.8|1622|1621.8|2829
1618313010000|2021-04-13 11:23:30|1622|1621.6|1622|1621.6|1622.2|1621.6|1621.8|1621.6|576
1618313020000|2021-04-13 11:23:40|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.4|1144
1618313030000|2021-04-13 11:23:50|1622|1621.6|1622.4|1622|1622.4|1622|1622|1621.6|853
1618313040000|2021-04-13 11:24:00|1622.2|1621.8|1621.8|1621.6|1622.2|1621.8|1621.8|1621.6|242
1618313050000|2021-04-13 11:24:10|1622|1621.8|1622.2|1621.8|1622.2|1621.8|1622|1621.8|216
1618313060000|2021-04-13 11:24:20|1622|1621.6|1622.2|1621.8|1622.2|1621.8|1622|1621.6|0
1618313070000|2021-04-13 11:24:30|1622.4||1622.2||1622.4||1622.2||0
1618313080000|2021-04-13 11:24:40|1622.4||1622.2||1622.4||1622.2||102
1618313090000|2021-04-13 11:24:50|1622.4||1622.4||1622.4||1622.4||0
1618313100000|2021-04-13 11:25:00|1622.2|1622|1621.8|1621.6|1622.2|1622.2|1621.6|1621.4|983
1618313110000|2021-04-13 11:25:10|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.4|1621.2|1195
1618313120000|2021-04-13 11:25:20|1622|1621.8|1622|1621.6|1622|1621.8|1622|1621.6|412
1618313130000|2021-04-13 11:25:30|1621.8||1621.8||1621.8||1621.8||0
1618313140000|2021-04-13 11:25:40|1622||1621.8||1622||1621.8||0
1618313150000|2021-04-13 11:25:50|1622|1621.8|1621.6|1621.4|1622|1621.8|1621.6|1621.2|283
1618313170000|2021-04-13 11:26:10|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|806
1618313180000|2021-04-13 11:26:20|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|5207
1618313190000|2021-04-13 11:26:30|1621.8|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.6|2227
1618313210000|2021-04-13 11:26:50|1622|1621.8|1622|1621.6|1622|1621.8|1622|1621.6|814
1618313220000|2021-04-13 11:27:00|1621.8||1621.8||1621.8||1621.8||297
1618313230000|2021-04-13 11:27:10|1622|1621.8|1622.2|1621.8|1622.2|1622|1622|1621.6|326
1618313240000|2021-04-13 11:27:20|1622|1622|1622|1621.8|1622|1622|1622|1621.8|0
1618313250000|2021-04-13 11:27:30|1622.2|1621.6|1621.8|1621.6|1622.2|1621.6|1621.8|1621.6|235
1618313260000|2021-04-13 11:27:40|1622|1621.8|1622.2|1621.8|1622.2|1621.8|1622|1621.8|706
1618313270000|2021-04-13 11:27:50|1622||1622||1622||1622||0
1618313280000|2021-04-13 11:28:00|1622.2|1622|1622.2|1622|1622.2|1622|1622|1621.8|0
1618313300000|2021-04-13 11:28:20|1622|1621.8|1622.4|1622.2|1622.4|1622.2|1622|1621.8|2186
1618313310000|2021-04-13 11:28:30|1622.6|1622.4|1622.4|1622|1622.8|1622.6|1622.4|1622|885
1618313320000|2021-04-13 11:28:40|1622.2|1621.8|1622|1621.8|1622.4|1622|1622|1621.8|0
1618313330000|2021-04-13 11:28:50|1621.8|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.6|1384
1618313340000|2021-04-13 11:29:00|1622|1621.8|1622|1621.8|1622.2|1622|1622|1621.8|896
1618313350000|2021-04-13 11:29:10|1622.2|1622|1622.2|1622|1622.2|1622|1622|1622|0
1618313360000|2021-04-13 11:29:20|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|1828
1618313370000|2021-04-13 11:29:30|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|194
1618313380000|2021-04-13 11:29:40|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|1262
1618313390000|2021-04-13 11:29:50|1622|1621.8|1622|1621.6|1622|1621.8|1621.8|1621.6|267
1618313400000|2021-04-13 11:30:00|1621.8|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|0
1618313420000|2021-04-13 11:30:20|||||||||180
1618313430000|2021-04-13 11:30:30|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1005
1618313440000|2021-04-13 11:30:40|1621.8|1621.6|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|1046
1618313450000|2021-04-13 11:30:50|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.4|375
1618313460000|2021-04-13 11:31:00|1621.6|1621.4|1621.6|1621.4|1621.6|1621.6|1621.6|1621.4|715
1618313470000|2021-04-13 11:31:10|||||||||100
1618313480000|2021-04-13 11:31:20|1621.8|1621.6|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|2044
1618313490000|2021-04-13 11:31:30|1621.4|1621.2|1620.8|1620.6|1621.4|1621.2|1620.8|1620.4|3559
1618313500000|2021-04-13 11:31:40||1620.4||1620.4||1620.6||1620.4|481
1618313510000|2021-04-13 11:31:50|1621|1620.6|1620.8|1620.6|1621|1620.6|1620.8|1620.6|0
1618313520000|2021-04-13 11:32:00|1621|1620.8|1621.4|1621.2|1621.4|1621.2|1620.8|1620.6|2235
1618313530000|2021-04-13 11:32:10|1621.6|1621.4|1621|1620.8|1621.6|1621.4|1621|1620.8|4757
1618313540000|2021-04-13 11:32:20|1620.8|1620.6|1621|1620.8|1621|1620.8|1620.8|1620.6|2045
1618313550000|2021-04-13 11:32:30|1621.2|1621|1621.2|1620.8|1621.4|1621.2|1621.2|1620.8|990
1618313560000|2021-04-13 11:32:40|1621|1621|1621.6|1621|1621.6|1621|1621|1621|146
1618313570000|2021-04-13 11:32:50|1621.4|1621.2|1621.4|1621.2|1621.6|1621.2|1621.4|1621.2|350
1618313580000|2021-04-13 11:33:00|1621.2|1621|1621.6|1621.2|1621.6|1621.4|1621.2|1621|970
1618313600000|2021-04-13 11:33:20|1621.4|1621|1621.2|1621|1621.4|1621|1621.2|1621|177
1618313620000|2021-04-13 11:33:40|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|216
1618313640000|2021-04-13 11:34:00|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|3115
1618313660000|2021-04-13 11:34:20|1621|1620.8|1621|1620.8|1621.2|1620.8|1621|1620.8|1505
1618313680000|2021-04-13 11:34:40|1621.2|1621|1621|1620.8|1621.2|1621|1621|1620.8|498
1618313690000|2021-04-13 11:34:50|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|433
1618313700000|2021-04-13 11:35:00|1621|1620.8|1620.8|1620.6|1621.2|1620.8|1620.8|1620.4|17733
1618313710000|2021-04-13 11:35:10|1620.6|1620.4|1620.8|1620.6|1621|1620.6|1620.6|1620.4|7119
1618313720000|2021-04-13 11:35:20|1621|1620.8|1622|1621.8|1622|1621.8|1620.8|1620.8|42623
1618313730000|2021-04-13 11:35:30|1621.8|1621.6|1620.8|1620.6|1621.8|1621.6|1620.8|1620.6|7092
1618313740000|2021-04-13 11:35:40|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|220
1618313750000|2021-04-13 11:35:50|1620.8|1620.6|1621|1620.8|1621.2|1620.8|1620.8|1620.6|11679
1618313760000|2021-04-13 11:36:00|1621.2|1620.6|1621.2|1621|1621.4|1621.2|1621|1620.6|7684
1618313770000|2021-04-13 11:36:10||1620.8||1620.8||1621||1620.8|1200
1618313780000|2021-04-13 11:36:20|1621|1621|1621.2|1621|1621.2|1621|1621|1620.8|5052
1618313790000|2021-04-13 11:36:30|1621.4|1621.2|1621.6|1621.2|1621.6|1621.2|1621.4|1621.2|1327
1618313800000|2021-04-13 11:36:40|1621.4|1621.4|1621.4|1621.2|1621.8|1621.4|1621.4|1621.2|1519
1618313810000|2021-04-13 11:36:50|1621.2|1621|1621.4|1621.2|1621.6|1621.2|1621.2|1621|3197
1618313820000|2021-04-13 11:37:00|1621.6|1621|1621.4|1621.2|1621.6|1621.2|1621.2|1621|9972
1618313830000|2021-04-13 11:37:10|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|2328
1618313850000|2021-04-13 11:37:30|1621.4|1621.2|1622.2|1622|1622.2|1622|1621.4|1621.2|6241
1618313860000|2021-04-13 11:37:40|1622.4|1621.8|1621.8|1621.6|1622.4|1621.8|1621.8|1621.6|2278
1618313870000|2021-04-13 11:37:50|1621.4|1621.4|1621.4|1621.2|1621.6|1621.4|1621.4|1621.2|7297
1618313880000|2021-04-13 11:38:00|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|2091
1618313890000|2021-04-13 11:38:10|1621.2|1621|1621|1620.8|1621.2|1621|1621|1620.8|1626
1618313900000|2021-04-13 11:38:20|1621.2|1621|1621.8|1621.4|1621.8|1621.6|1621|1621|2584
1618313910000|2021-04-13 11:38:30|1622|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.6|566
1618313920000|2021-04-13 11:38:40|1622.2|1621.8|1621.8|1621.4|1622.2|1621.8|1621.6|1621.4|2748
1618313930000|2021-04-13 11:38:50|1621.6|1621.2|1621.4|1621.2|1621.6|1621.2|1621.4|1621.2|2059
1618313940000|2021-04-13 11:39:00|1621.6|1621.4|1621.8|1621.6|1622|1621.6|1621.6|1621.4|1380
1618313950000|2021-04-13 11:39:10|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|1155
1618313960000|2021-04-13 11:39:20|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|1282
1618313970000|2021-04-13 11:39:30|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|541
1618313980000|2021-04-13 11:39:40|1621.6|1621.4|1621.4|1621.2|1621.6|1621.4|1621.4|1621.2|1064
1618314000000|2021-04-13 11:40:00|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|525
1618314020000|2021-04-13 11:40:20|1622|1621.8|1622|1621.6|1622|1621.8|1622|1621.6|296
1618314030000|2021-04-13 11:40:30||1621.8||1621.8||1621.8||1621.8|0
1618314040000|2021-04-13 11:40:40|||||||||316
1618314060000|2021-04-13 11:41:00|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|870
1618314070000|2021-04-13 11:41:10|1622.2|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1622|1649
1618314080000|2021-04-13 11:41:20|1622.8|1622.4|1622.8|1622.6|1623|1622.8|1622.8|1622.4|2906
1618314090000|2021-04-13 11:41:30|1623|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.6|521
1618314100000|2021-04-13 11:41:40|1622.8|1622.4|1622.6|1622.4|1622.8|1622.4|1622.6|1622.4|378
1618314110000|2021-04-13 11:41:50|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|55
1618314120000|2021-04-13 11:42:00|1622.6|1622.4|1622.4|1622.2|1622.8|1622.6|1622.4|1622.2|2514
1618314140000|2021-04-13 11:42:20|1622.2|1621.8|1622.2|1622|1622.2|1622|1622|1621.8|1699
1618314150000|2021-04-13 11:42:30|1622.4|1622.2|1623|1622.6|1623|1622.6|1622.4|1622.2|432
1618314160000|2021-04-13 11:42:40||1622.8||1622.8||1622.8||1622.8|0
1618314170000|2021-04-13 11:42:50|1623.2|1623|1623.2|1623|1623.2|1623|1623.2|1623|257
1618314180000|2021-04-13 11:43:00|1623|1622.8|1623|1622.8|1623|1622.8|1623|1622.8|216
1618314190000|2021-04-13 11:43:10|1622.8|1622.6|1623.2|1623|1623.4|1623|1622.8|1622.6|4685
1618314200000|2021-04-13 11:43:20|||||||||950
1618314210000|2021-04-13 11:43:30|1623|1622.8|1623|1622.6|1623.2|1623|1623|1622.6|599
1618314220000|2021-04-13 11:43:40|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|0
1618314230000|2021-04-13 11:43:50|1623|1622.6|1623.2|1623|1623.2|1623|1623|1622.6|0
1618314240000|2021-04-13 11:44:00|1623|1622.8|1622.6|1622.2|1623|1622.8|1622.6|1622.2|663
1618314250000|2021-04-13 11:44:10|1622.4|1622.4|1622.4|1622.2|1622.4|1622.4|1622.4|1622.2|0
1618314260000|2021-04-13 11:44:20|1622.6||1622.6||1622.6||1622.6||200
1618314270000|2021-04-13 11:44:30||1622.4||1622.4||1622.4||1622.4|0
1618314280000|2021-04-13 11:44:40|1622.4|1622.2|1622|1621.8|1622.4|1622.2|1622|1621.8|5511
1618314300000|2021-04-13 11:45:00|1622.2|1622|1621.8|1621.4|1622.2|1622|1621.8|1621.4|566
1618314310000|2021-04-13 11:45:10|1621.6||1621.6||1621.6||1621.6||0
1618314320000|2021-04-13 11:45:20|1621.4|1621.2|1621|1620.6|1621.4|1621.2|1620.8|1620.6|644
1618314330000|2021-04-13 11:45:30|1620.8|1620.8|1620.6|1620.4|1620.8|1620.8|1620.6|1620.4|0
1618314340000|2021-04-13 11:45:40|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620|455
1618314360000|2021-04-13 11:46:00|1620.6|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|467
1618314370000|2021-04-13 11:46:10|1620.4|1620.4|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|838
1618314380000|2021-04-13 11:46:20||1620.2||1620.4||1620.4||1620.2|582
1618314390000|2021-04-13 11:46:30|1620.4|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|216
1618314400000|2021-04-13 11:46:40|||||||||50
1618314410000|2021-04-13 11:46:50|1620.2|1620|1619.8|1619.6|1620.2|1620|1619.8|1619.6|12832
1618314420000|2021-04-13 11:47:00|1620|1619.8|1620.4|1620.2|1620.4|1620.2|1620|1619.6|2784
1618314430000|2021-04-13 11:47:10|1620.2|1620|1620|1619.8|1620.4|1620.2|1620|1619.8|1343
1618314440000|2021-04-13 11:47:20|1620.2|1620|1620.4|1620|1620.4|1620|1620|1619.8|1381
1618314450000|2021-04-13 11:47:30|1620.6|1620.2|1620.6|1620.4|1620.8|1620.4|1620.4|1620.2|1711
1618314460000|2021-04-13 11:47:40||1620.2||1620.2||1620.4||1620.2|0
1618314470000|2021-04-13 11:47:50|1620.8|1620.4|1620.6|1620.4|1620.8|1620.4|1620.6|1620.2|0
1618314480000|2021-04-13 11:48:00|1620.8||1620.8||1620.8||1620.6||0
1618314490000|2021-04-13 11:48:10|1620.6||1620.6||1620.8||1620.6||0
1618314500000|2021-04-13 11:48:20|1620.8|1620.6|1621.2|1621|1621.2|1621|1620.8|1620.6|677
1618314520000|2021-04-13 11:48:40|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|1312
1618314530000|2021-04-13 11:48:50|1621.2|1621|1621|1620.8|1621.2|1621|1621|1620.8|1038
1618314540000|2021-04-13 11:49:00|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|0
1618314550000|2021-04-13 11:49:10|1621|1620.4|1621.4|1621|1621.4|1621|1620.8|1620.4|1588
1618314560000|2021-04-13 11:49:20|1621.6|1621.2|1621.4|1621.2|1621.6|1621.2|1621.2|1621|290
1618314570000|2021-04-13 11:49:30|1621.2|1621|1621.6|1621.4|1621.8|1621.4|1621.2|1621|350
1618314590000|2021-04-13 11:49:50|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|447
1618314600000|2021-04-13 11:50:00|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|0
1618314610000|2021-04-13 11:50:10|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|390
1618314630000|2021-04-13 11:50:30|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|352
1618314640000|2021-04-13 11:50:40|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|715
1618314650000|2021-04-13 11:50:50|1620.6|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620|599
1618314660000|2021-04-13 11:51:00|1620.6|1620.4|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|1753
1618314670000|2021-04-13 11:51:10|1620.6||1620.8||1620.8||1620.6||0
1618314680000|2021-04-13 11:51:20|1620.6||1620.8||1620.8||1620.6||50
1618314690000|2021-04-13 11:51:30||1620.6||1620.6||1620.6||1620.6|0
1618314710000|2021-04-13 11:51:50|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|216
1618314720000|2021-04-13 11:52:00|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|260
1618314730000|2021-04-13 11:52:10|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.6|0
1618314740000|2021-04-13 11:52:20|||||||||300
1618314750000|2021-04-13 11:52:30|1621.2|1621|1621.2|1620.8|1621.2|1621|1621.2|1620.8|110
1618314760000|2021-04-13 11:52:40|1621|1620.6|1620.8|1620.6|1621|1620.6|1620.8|1620.6|216
1618314770000|2021-04-13 11:52:50|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|747
1618314780000|2021-04-13 11:53:00|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|320
1618314790000|2021-04-13 11:53:10|1620.2|1620|1620.2|1620|1620.2|1620|1620|1619.8|1804
1618314800000|2021-04-13 11:53:20|1620.4|1620.2|1620.4|1620.2|1620.6|1620.2|1620.4|1620.2|1800
1618314810000|2021-04-13 11:53:30|1620.2|1620|1620.2|1620|1620.2|1620|1620|1619.8|4414
1618314820000|2021-04-13 11:53:40|1620|1619.8|1620.2|1620|1620.4|1620.2|1620|1619.8|911
1618314830000|2021-04-13 11:53:50|1620.4||1620.2||1620.4||1620.2||0
1618314840000|2021-04-13 11:54:00|1620.4|1620.2|1620.8|1620.6|1620.8|1620.6|1620.4|1620.2|3075
1618314850000|2021-04-13 11:54:10|1620.6|1620.4|1620.6|1620.4|1620.6|1620.4|1620.6|1620.2|1394
1618314860000|2021-04-13 11:54:20|1620.8|1620.6|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|970
1618314870000|2021-04-13 11:54:30|1620.4|1620.2|1620.6|1620.2|1620.8|1620.4|1620.4|1620.2|2160
1618314900000|2021-04-13 11:55:00||1620.4||1620.2||1620.4||1620.2|0
1618314910000|2021-04-13 11:55:10|1620.4||1620.4||1620.4||1620.4||0
1618314920000|2021-04-13 11:55:20|1620.2|1620|1620.6|1620.2|1620.6|1620.2|1620.2|1620|3613
1618314930000|2021-04-13 11:55:30|1620.8|1620.4|1620.8|1620.6|1621|1620.8|1620.8|1620.4|7203
1618314940000|2021-04-13 11:55:40|1621|1621.2|1620.4|1620.2|1621.4|1621.2|1620.4|1620.2|15459
1618314960000|2021-04-13 11:56:00|1620.2|1620|1620.2|1620|1620.4|1620.2|1620.2|1620|3889
1618314970000|2021-04-13 11:56:10|1620.4|1620.2|1620.6|1620.4|1620.8|1620.6|1620.4|1620.2|2959
1618314980000|2021-04-13 11:56:20|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|1620.8|1620.6|0
1618314990000|2021-04-13 11:56:30|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.6|0
1618315010000|2021-04-13 11:56:50|1621.2|1621|1621.6|1621.4|1621.6|1621.4|1621.2|1621|216
1618315020000|2021-04-13 11:57:00|1621.8||1621.6||1621.8||1621.6||0
1618315030000|2021-04-13 11:57:10|1621.8|1621.6|1621|1620.8|1621.8|1621.6|1620.8|1620.6|2724
1618315040000|2021-04-13 11:57:20|1621.2|1621|1621|1620.6|1621.2|1621|1620.8|1620.6|8410
1618315050000|2021-04-13 11:57:30||1620.8||1620.8||1620.8||1620.8|0
1618315060000|2021-04-13 11:57:40|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1620.8|550
1618315070000|2021-04-13 11:57:50|1621.4||1621.2||1621.4||1621.2||0
1618315080000|2021-04-13 11:58:00|1621.4|1620.8|1621.2|1621|1621.4|1621|1621|1620.8|3041
1618315090000|2021-04-13 11:58:10|1621.4|1620.8|1621.2|1620.8|1621.4|1620.8|1621|1620.8|1487
1618315100000|2021-04-13 11:58:20||1621||1621||1621||1621|0
1618315110000|2021-04-13 11:58:30|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|753
1618315120000|2021-04-13 11:58:40|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|1130
1618315140000|2021-04-13 11:59:00|1621.2|1621|1621.2|1621|1621.4|1621.2|1621|1620.8|5248
1618315150000|2021-04-13 11:59:10|1621|1620.8|1621|1620.6|1621|1620.8|1620.8|1620.6|1272
1618315170000|2021-04-13 11:59:30||1620.8||1620.8||1620.8||1620.6|0
1618315180000|2021-04-13 11:59:40|||||||||80
1618315190000|2021-04-13 11:59:50|1621.2|1621|1621.2|1621|1621.4|1621|1621.2|1621|2388
1618315200000|2021-04-13 12:00:00|1621|1620.8|1620.8|1620.6|1621|1620.8|1620.6|1620.4|4739
1618315210000|2021-04-13 12:00:10|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|1035
1618315220000|2021-04-13 12:00:20|1621.4|1621.2|1621.2|1621|1621.6|1621.2|1621.2|1621|1997
1618315230000|2021-04-13 12:00:30|1621.4||1621.2||1621.4||1621.2||0
1618315240000|2021-04-13 12:00:40||1620.8||1621||1621||1620.8|0
1618315250000|2021-04-13 12:00:50|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|0
1618315260000|2021-04-13 12:01:00|1621.6|1621.4|1621.6|1621.2|1621.6|1621.4|1621.6|1621.2|0
1618315280000|2021-04-13 12:01:20|1621.4|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|923
1618315290000|2021-04-13 12:01:30|1621.6||1621.6||1621.6||1621.6||625
1618315300000|2021-04-13 12:01:40|1621.8|1621.4|1621.8|1621.6|1622|1621.6|1621.8|1621.4|448
1618315310000|2021-04-13 12:01:50|1622|1621.8|1623|1622.8|1623|1622.8|1622|1621.8|10614
1618315320000|2021-04-13 12:02:00|1623.2|1623|1623.8|1623.4|1623.8|1623.4|1623|1622.8|2525
1618315330000|2021-04-13 12:02:10|1623.6|1623.2|1623.8|1623.6|1623.8|1623.6|1623.4|1623.2|2568
1618315340000|2021-04-13 12:02:20|1624||1624||1624||1624||0
1618315350000|2021-04-13 12:02:30|1623.8||1624||1624||1623.8||10
1618315360000|2021-04-13 12:02:40|1624.2|1623.8|1623.8|1623.4|1624.2|1624|1623.6|1623.4|3151
1618315370000|2021-04-13 12:02:50||1623.6||1623.6||1623.6||1623.4|200
1618315380000|2021-04-13 12:03:00|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|104
1618315390000|2021-04-13 12:03:10|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.8|1623.6|3060
1618315400000|2021-04-13 12:03:20||1623.6||1623.8||1623.8||1623.6|0
1618315410000|2021-04-13 12:03:30|1624.2|1624|1623.4|1623.2|1624.4|1624.2|1623.4|1623.2|5661
1618315420000|2021-04-13 12:03:40|1623.2|1623|1623.6|1623.4|1623.6|1623.4|1623.2|1623|3205
1618315430000|2021-04-13 12:03:50|1623.8|1623.6|1623.6|1623.4|1624|1623.8|1623.6|1623.4|1908
1618315440000|2021-04-13 12:04:00|1623.8|1623.6|1624.2|1623.8|1624.2|1624|1623.8|1623.6|3046
1618315450000|2021-04-13 12:04:10|1624|1624|1624.2|1624|1624.4|1624|1624|1623.8|1079
1618315470000|2021-04-13 12:04:30|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|0
1618315480000|2021-04-13 12:04:40|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|216
1618315490000|2021-04-13 12:04:50|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|2336
1618315510000|2021-04-13 12:05:10|1624.8|1624.6|1624.4|1624.2|1624.8|1624.6|1624.4|1624.2|1332
1618315530000|2021-04-13 12:05:30|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1151
1618315540000|2021-04-13 12:05:40|1624.4|1624.2|1624.8|1624.6|1624.8|1624.6|1624.4|1624.2|1342
1618315550000|2021-04-13 12:05:50|1625|1624.4|1624.8|1624.6|1625|1624.8|1624.8|1624.4|641
1618315560000|2021-04-13 12:06:00|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.6|1624.2|1290
1618315570000|2021-04-13 12:06:10||1624.4||1624.4||1624.4||1624.4|0
1618315580000|2021-04-13 12:06:20|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1623.8|9374
1618315590000|2021-04-13 12:06:30|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|549
1618315610000|2021-04-13 12:06:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1779
1618315620000|2021-04-13 12:07:00|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|1491
1618315630000|2021-04-13 12:07:10|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|984
1618315640000|2021-04-13 12:07:20|1624.8|1624.4|1624.8|1624.6|1625.6|1625.2|1624.8|1624.4|9221
1618315650000|2021-04-13 12:07:30|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|2714
1618315660000|2021-04-13 12:07:40|1625|1624.8|1625|1624.6|1625|1624.8|1624.8|1624.6|863
1618315670000|2021-04-13 12:07:50|1624.8|1624.4|1624.4|1624.2|1624.8|1624.4|1624.2|1623.8|1555
1618315680000|2021-04-13 12:08:00|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.4|1624.4|1489
1618315700000|2021-04-13 12:08:20|1625.2|1625|1625|1624.8|1625.2|1625|1624.8|1624.6|27326
1618315720000|2021-04-13 12:08:40|||||||||1390
1618315730000|2021-04-13 12:08:50|1625.2|1625|1624.8|1624.6|1625.4|1625.2|1624.8|1624.6|10863
1618315740000|2021-04-13 12:09:00|1624.6|1624.4|1624|1623.6|1624.6|1624.4|1623.8|1623.6|2655
1618315750000|2021-04-13 12:09:10|1623.8||1623.8||1624||1623.8||350
1618315760000|2021-04-13 12:09:20|1624|1623.8|1624|1623.8|1624.2|1624|1624|1623.8|0
1618315780000|2021-04-13 12:09:40|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|1418
1618315790000|2021-04-13 12:09:50|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|3704
1618315800000|2021-04-13 12:10:00|1624.2|1624|1624|1623.8|1624.2|1624|1624|1623.8|618
1618315810000|2021-04-13 12:10:10|1624.2|1624|1624.4|1624|1624.4|1624.2|1624.2|1624|1963
1618315820000|2021-04-13 12:10:20||1624.2||1624.2||1624.2||1624.2|0
1618315830000|2021-04-13 12:10:30|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.4|1624.4|108
1618315840000|2021-04-13 12:10:40||1624.6||1624.6||1624.6||1624.4|0
1618315860000|2021-04-13 12:11:00|||||||||30
1618315880000|2021-04-13 12:11:20|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|738
1618315900000|2021-04-13 12:11:40|1625.2|1625|1624.8|1624.6|1625.2|1625|1624.8|1624.6|6501
1618315910000|2021-04-13 12:11:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|2258
1618315920000|2021-04-13 12:12:00|1624.8|1624.6|1624.6|1624.2|1625.6|1625.2|1624.4|1624.2|10981
1618315930000|2021-04-13 12:12:10|1624.8|1624.4|1625|1624.8|1625.4|1625.2|1624.8|1624.2|9362
1618315940000|2021-04-13 12:12:20|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|4134
1618315950000|2021-04-13 12:12:30|1625.2|1625|1625.6|1625.4|1625.6|1625.4|1625.2|1625|2424
1618315960000|2021-04-13 12:12:40|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625|1449
1618315970000|2021-04-13 12:12:50|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|258
1618315980000|2021-04-13 12:13:00|1625.8|1625.2|1626.2|1625.8|1626.2|1625.8|1625.8|1625.2|0
1618315990000|2021-04-13 12:13:10|1626|1626|1626.2|1625.8|1626.2|1626|1626|1625.8|216
1618316000000|2021-04-13 12:13:20|1625.8|1625.6|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|1484
1618316010000|2021-04-13 12:13:30|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|608
1618316020000|2021-04-13 12:13:40|1625.6||1625.8||1625.8||1625.6||0
1618316030000|2021-04-13 12:13:50|1625.6|1625.2|1625.2|1625|1625.6|1625.2|1625.2|1625|1638
1618316040000|2021-04-13 12:14:00|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|350
1618316050000|2021-04-13 12:14:10|1625|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.8|595
1618316060000|2021-04-13 12:14:20|1625|1624.6|1625|1624.8|1625|1624.8|1625|1624.6|0
1618316070000|2021-04-13 12:14:30|1625.2|1624.6|1625.4|1625.2|1625.4|1625.2|1625|1624.6|216
1618316080000|2021-04-13 12:14:40||1625||1625.2||1625.2||1625|0
1618316090000|2021-04-13 12:14:50|1625.2|1625|1625.4|1625|1625.4|1625.2|1625.2|1625|0
1618316100000|2021-04-13 12:15:00|1625.6|1625.2|1625.4|1625.2|1625.6|1625.4|1625.4|1625|319
1618316120000|2021-04-13 12:15:20|1625.2|1625|1625.2|1625|1625.2|1625|1625|1624.8|3582
1618316140000|2021-04-13 12:15:40|1625.4|1625.2|1625|1624.8|1625.4|1625.2|1625|1624.8|480
1618316150000|2021-04-13 12:15:50|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.8|1624.4|1065
1618316160000|2021-04-13 12:16:00|1624.6|1624.6|1625|1624.6|1625|1624.8|1624.6|1624.6|1300
1618316170000|2021-04-13 12:16:10|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.6|1624.4|216
1618316180000|2021-04-13 12:16:20|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|1500
1618316190000|2021-04-13 12:16:30|1624.8||1624.8||1625||1624.8||0
1618316200000|2021-04-13 12:16:40|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.4|1624|220
1618316210000|2021-04-13 12:16:50|1624.2|1624.2|1624.4|1624.2|1624.6|1624.2|1624.2|1624|0
1618316220000|2021-04-13 12:17:00|1624.6|1624|1624.4|1624.2|1624.6|1624.2|1624.4|1624|3550
1618316230000|2021-04-13 12:17:10|1624.6||1624.4||1624.6||1624.4||0
1618316240000|2021-04-13 12:17:20|1624.2|1624|1624.4|1624.2|1624.6|1624.2|1624.2|1624|1434
1618316250000|2021-04-13 12:17:30|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|615
1618316260000|2021-04-13 12:17:40|1625|1624.8|1624.8|1624.4|1625|1624.8|1624.6|1624.4|884
1618316270000|2021-04-13 12:17:50|1624.6||1624.6||1624.6||1624.6||0
1618316280000|2021-04-13 12:18:00|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1700
1618316290000|2021-04-13 12:18:10|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|1478
1618316300000|2021-04-13 12:18:20|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.6|2800
1618316310000|2021-04-13 12:18:30|1624.8|1624.8|1625|1624.6|1625|1624.8|1624.8|1624.6|0
1618316320000|2021-04-13 12:18:40|1624.8|1624.8|1624.6|1624.4|1624.8|1624.8|1624.6|1624.4|485
1618316330000|2021-04-13 12:18:50|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.6|1624.6|0
1618316350000|2021-04-13 12:19:10|1625.2|1624.8|1625.6|1625.2|1625.6|1625.2|1625.2|1624.8|546
1618316360000|2021-04-13 12:19:20|1625.8|1625.4|1625.6|1625.4|1625.8|1625.4|1625.6|1625.4|0
1618316370000|2021-04-13 12:19:30|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|0
1618316390000|2021-04-13 12:19:50|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.8|1625.4|0
1618316400000|2021-04-13 12:20:00|1626|1625.8|1626|1625.8|1626.2|1626|1626|1625.8|139
1618316430000|2021-04-13 12:20:30|1625.8|1625.6|1625.2|1625|1625.8|1625.6|1625|1624.8|5114
1618316440000|2021-04-13 12:20:40|1625.4|1625.2|1625.6|1625.4|1625.8|1625.4|1625.4|1625.2|456
1618316450000|2021-04-13 12:20:50|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625|216
1618316460000|2021-04-13 12:21:00|1625.4|1625.4|1625.4|1625.2|1625.4|1625.4|1625.4|1625.2|8
1618316470000|2021-04-13 12:21:10|1625.2|1625|1625.2|1625|1625.6|1625.4|1625.2|1625|5283
1618316480000|2021-04-13 12:21:20|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|466
1618316490000|2021-04-13 12:21:30|1625.2|1625|1625|1624.8|1625.4|1625|1625|1624.8|716
1618316510000|2021-04-13 12:21:50|1624.8|1624.6|1624.4|1624|1624.8|1624.6|1624.4|1624|1234
1618316520000|2021-04-13 12:22:00|1624.6|1624.2|1624.6|1624.4|1624.8|1624.4|1624.6|1624|2066
1618316530000|2021-04-13 12:22:10||1624.2||1624.4||1624.4||1624.2|0
1618316540000|2021-04-13 12:22:20|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|500
1618316550000|2021-04-13 12:22:30|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|868
1618316560000|2021-04-13 12:22:40|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|220
1618316580000|2021-04-13 12:23:00|1624.8|1624.6|1624.8|1624.6|1625|1624.8|1624.8|1624.6|1890
1618316590000|2021-04-13 12:23:10|1625|1624.8|1625|1624.8|1625.2|1624.8|1624.8|1624.6|1100
1618316600000|2021-04-13 12:23:20|1624.8|1624.4|1624.6|1624.4|1624.8|1624.4|1624.4|1624.2|3686
1618316610000|2021-04-13 12:23:30|1624.8|1624.2|1625|1624.6|1625|1624.8|1624.8|1624.2|216
1618316620000|2021-04-13 12:23:40|1625.2|1624.8|1625|1624.8|1625.2|1625|1625|1624.6|1117
1618316630000|2021-04-13 12:23:50|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|767
1618316640000|2021-04-13 12:24:00|1624.8||1624.8||1624.8||1624.8||48
1618316650000|2021-04-13 12:24:10|1625||1625||1625||1624.8||0
1618316660000|2021-04-13 12:24:20|1624.8|1624.8|1625|1624.8|1625.2|1624.8|1624.8|1624.8|218
1618316690000|2021-04-13 12:24:50|1625.2|1625|1625.6|1625.4|1625.8|1625.4|1625.2|1625|268
1618316700000|2021-04-13 12:25:00|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|168
1618316710000|2021-04-13 12:25:10||1625.4||1625.4||1625.4||1625.4|0
1618316720000|2021-04-13 12:25:20|||||||||1450
1618316730000|2021-04-13 12:25:30|||||||||793
1618316740000|2021-04-13 12:25:40|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|217
1618316750000|2021-04-13 12:25:50|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|0
1618316760000|2021-04-13 12:26:00|1625.2|1625|1625.4|1625.2|1625.4|1625.2|1625.2|1625|497
1618316770000|2021-04-13 12:26:10||1625||1625.2||1625.2||1625|0
1618316780000|2021-04-13 12:26:20|1625.6|1625|1625.2|1625|1625.6|1625|1625.2|1625|1607
1618316790000|2021-04-13 12:26:30|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625|363
1618316800000|2021-04-13 12:26:40|1625.2|1625|1625.6|1625.4|1625.6|1625.4|1625|1624.8|2400
1618316810000|2021-04-13 12:26:50|1625.8||1625.8||1625.8||1625.6||920
1618316820000|2021-04-13 12:27:00|1625.6||1625.8||1625.8||1625.6||100
1618316830000|2021-04-13 12:27:10|1625.6||1625.6||1625.6||1625.6||530
1618316840000|2021-04-13 12:27:20|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1237
1618316860000|2021-04-13 12:27:40|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|200
1618316870000|2021-04-13 12:27:50|||||||||220
1618316880000|2021-04-13 12:28:00|1625.8||1625.8||1625.8||1625.6||717
1618316890000|2021-04-13 12:28:10|1625.6||1625.6||1625.6||1625.6||242
1618316900000|2021-04-13 12:28:20|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|10418
1618316910000|2021-04-13 12:28:30|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|439
1618316930000|2021-04-13 12:28:50|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|2100
1618316940000|2021-04-13 12:29:00|1625.8|1625.6|1625.8|1625.6|1626|1625.6|1625.8|1625.6|0
1618316950000|2021-04-13 12:29:10|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|1573
1618316960000|2021-04-13 12:29:20|1625.4|1625|1625.2|1625|1625.4|1625|1625.2|1625|409
1618316970000|2021-04-13 12:29:30|1625|1624.8|1625.6|1625.2|1625.6|1625.4|1625|1624.8|7793
1618316980000|2021-04-13 12:29:40|1625.4||1625.6||1625.6||1625.4||0
1618316990000|2021-04-13 12:29:50|1625.4||1625.6||1625.6||1625.4||12
1618317000000|2021-04-13 12:30:00|1625.4|1625|1625.6|1625.2|1625.8|1625.6|1624.8|1624.6|6091
1618317010000|2021-04-13 12:30:10|1625.8|1625.4|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|0
1618317020000|2021-04-13 12:30:20|1625.8|1625.6|1625.6|1625.4|1625.8|1625.6|1625.4|1625.2|3002
1618317030000|2021-04-13 12:30:30|1625.8|1625.6|1626.2|1625.6|1626.8|1626.2|1625.8|1625.6|1715
1618317040000|2021-04-13 12:30:40|1626|1625.4|1625.6|1625.4|1626.2|1625.4|1625.6|1625.2|0
1618317050000|2021-04-13 12:30:50|1625.8|1625.2|1625.6|1625.4|1625.8|1625.4|1625.6|1625.2|0
1618317060000|2021-04-13 12:31:00|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.6|0
1618317070000|2021-04-13 12:31:10|1626.2|1625.8|1626|1625.8|1626.2|1626|1626|1625.8|253
1618317080000|2021-04-13 12:31:20|1626.2|1626|1626.2|1626|1626.2|1626|1626|1626|375
1618317090000|2021-04-13 12:31:30|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|300
1618317100000|2021-04-13 12:31:40|1626.8|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.4|0
1618317110000|2021-04-13 12:31:50|1626.8|1626.6|1627|1626.6|1627|1626.8|1626.8|1626.6|394
1618317120000|2021-04-13 12:32:00|1626.8|1626.8|1627.6|1627.4|1627.6|1627.4|1626.8|1626.8|475
1618317130000|2021-04-13 12:32:10|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.4|5
1618317140000|2021-04-13 12:32:20|1628|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.8|870
1618317160000|2021-04-13 12:32:40|1628.2|1628|1627.8|1627.6|1628.2|1628|1627.8|1627.4|12913
1618317170000|2021-04-13 12:32:50|1628|1627.4|1627.4|1627|1628|1627.4|1627.2|1627|1748
1618317180000|2021-04-13 12:33:00|1627.2|1627.2|1627.8|1627.4|1627.8|1627.4|1627.2|1627.2|3384
1618317190000|2021-04-13 12:33:10|1628|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.6|25
1618317200000|2021-04-13 12:33:20|1627.6|1627.4|1627.8|1627.4|1628|1627.6|1627.6|1627.4|1751
1618317220000|2021-04-13 12:33:40|1628|1627.6|1628|1627.8|1628.2|1628|1628|1627.6|882
1618317230000|2021-04-13 12:33:50|||||||||500
1618317240000|2021-04-13 12:34:00|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|1306
1618317250000|2021-04-13 12:34:10|1627.8|1627.6|1627.6|1627.4|1628|1627.8|1627.6|1627.4|4106
1618317260000|2021-04-13 12:34:20|1627.8|1627.2|1627.4|1627.2|1627.8|1627.2|1627.2|1627|1874
1618317270000|2021-04-13 12:34:30|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|608
1618317280000|2021-04-13 12:34:40|1627.8||1627.8||1627.8||1627.8||0
1618317290000|2021-04-13 12:34:50|1627.6|1627.2|1627.8|1627.6|1628|1627.8|1627.2|1627|3648
1618317300000|2021-04-13 12:35:00|1627.6|1627.4|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|886
1618317310000|2021-04-13 12:35:10|1627.6|1627.4|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|850
1618317320000|2021-04-13 12:35:20|1627.8|1627.4|1627.8|1627.6|1628|1627.6|1627.8|1627.2|474
1618317330000|2021-04-13 12:35:30|1627.6|1627.4|1627.6|1627.4|1627.8|1627.6|1627.6|1627.2|4456
1618317340000|2021-04-13 12:35:40|1627.8|1627.6|1627.6|1627.4|1628|1627.8|1627.6|1627.2|3035
1618317350000|2021-04-13 12:35:50|||||||||449
1618317360000|2021-04-13 12:36:00|1627.4|1627.2|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|111
1618317380000|2021-04-13 12:36:20|1627.4|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1626.8|1307
1618317390000|2021-04-13 12:36:30|1627.4|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|1579
1618317400000|2021-04-13 12:36:40|1627.4|1627.4|1627.8|1627.6|1627.8|1627.6|1627.4|1627.4|1416
1618317410000|2021-04-13 12:36:50||1627.4||1627.6||1627.6||1627.4|0
1618317420000|2021-04-13 12:37:00|1627.6|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.4|1021
1618317430000|2021-04-13 12:37:10|1628|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.6|1733
1618317440000|2021-04-13 12:37:20|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|216
1618317450000|2021-04-13 12:37:30|1627.8|1627.6|1627.8|1627.6|1628|1627.8|1627.6|1627.6|1042
1618317460000|2021-04-13 12:37:40|1627.6|1627.4|1627.6|1627.2|1627.8|1627.6|1627.4|1627.2|641
1618317470000|2021-04-13 12:37:50|1627.4|1627|1627.4|1627.2|1627.4|1627.2|1627.2|1627|1167
1618317480000|2021-04-13 12:38:00|1627.6|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.4|2290
1618317500000|2021-04-13 12:38:20|1628|1627.4|1627.6|1627.4|1628|1627.4|1627.6|1627.4|216
1618317510000|2021-04-13 12:38:30|1627.4|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|445
1618317520000|2021-04-13 12:38:40|||||||||60
1618317540000|2021-04-13 12:39:00||1627.2||1627.2||1627.2||1627|0
1618317550000|2021-04-13 12:39:10|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|843
1618317560000|2021-04-13 12:39:20||1627.2||1627.4||1627.4||1627.2|424
1618317570000|2021-04-13 12:39:30|1627.4|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|263
1618317580000|2021-04-13 12:39:40|1627.8|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|2783
1618317590000|2021-04-13 12:39:50|1628|1627.6|1628.4|1628|1628.4|1628.2|1627.8|1627.6|16518
1618317600000|2021-04-13 12:40:00|1628.2|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|1105
1618317610000|2021-04-13 12:40:10||1628.2||1628.2||1628.2||1628.2|0
1618317620000|2021-04-13 12:40:20|1628.6|1628.4|1628|1627.8|1628.8|1628.4|1627.8|1627.6|7000
1618317630000|2021-04-13 12:40:30|1628.2|1627.6|1628|1627.8|1628.4|1628.2|1628|1627.6|2150
1618317640000|2021-04-13 12:40:40|1628.2|1627.6|1628.2|1627.8|1628.2|1627.8|1628|1627.6|0
1618317650000|2021-04-13 12:40:50|1628|1627.6|1628|1627.8|1628|1627.8|1628|1627.6|0
1618317660000|2021-04-13 12:41:00|1628.2|1628|1627.8|1627.6|1628.2|1628|1627.8|1627.6|1286
1618317670000|2021-04-13 12:41:10|1627.6|1627.4|1626.8|1626.2|1627.6|1627.4|1626.2|1626|3154
1618317680000|2021-04-13 12:41:20|1626.6|1626.4|1627|1626.6|1627|1626.8|1626.6|1626.4|627
1618317690000|2021-04-13 12:41:30|1626.8|1626.4|1627.6|1627.2|1627.6|1627.4|1626.8|1626.4|3670
1618317700000|2021-04-13 12:41:40|1627.4|1627|1627.4|1627|1627.6|1627|1627.2|1627|476
1618317710000|2021-04-13 12:41:50|1627.2|1627.2|1627.4|1627.2|1627.4|1627.2|1627.2|1627|2661
1618317720000|2021-04-13 12:42:00|1627.6|1627|1627.6|1627.2|1627.8|1627.4|1627.4|1627|1343
1618317730000|2021-04-13 12:42:10|1627.4|1627|1627.2|1626.8|1627.4|1627.2|1627.2|1626.8|1904
1618317740000|2021-04-13 12:42:20|1627.4|1627|1627.6|1627.2|1627.6|1627.2|1627.4|1626.8|510
1618317750000|2021-04-13 12:42:30|1627.4|1627|1627.2|1627|1627.4|1627.2|1627.2|1627|2716
1618317760000|2021-04-13 12:42:40|1627|1626.8|1627|1626.8|1627.2|1626.8|1626.8|1626.6|2631
1618317770000|2021-04-13 12:42:50|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|6
1618317780000|2021-04-13 12:43:00|1627.4|1627.2|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|6184
1618317790000|2021-04-13 12:43:10|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|1159
1618317800000|2021-04-13 12:43:20|1627|1626.8|1627|1626.8|1627.2|1626.8|1627|1626.6|2496
1618317820000|2021-04-13 12:43:40|1626.8|1626.6|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|80
1618317830000|2021-04-13 12:43:50|1626.4|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|0
1618317840000|2021-04-13 12:44:00|1626.4|1626|1626.2|1626|1626.4|1626|1625.6|1625.4|10669
1618317850000|2021-04-13 12:44:10|1626|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|97
1618317860000|2021-04-13 12:44:20|1626.4|1626.2|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|3462
1618317870000|2021-04-13 12:44:30||1626.2||1626.4||1626.4||1626.2|891
1618317880000|2021-04-13 12:44:40|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626.2|260
1618317890000|2021-04-13 12:44:50|1626.4|1626|1626.4|1626|1626.4|1626|1626|1625.8|983
1618317900000|2021-04-13 12:45:00||1626.2||1626.2||1626.2||1626.2|0
1618317920000|2021-04-13 12:45:20|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1625.8|498
1618317930000|2021-04-13 12:45:30|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|0
1618317940000|2021-04-13 12:45:40|1625.8|1625.6|1625.8|1625.6|1625.8|1625.8|1625.8|1625.6|469
1618317950000|2021-04-13 12:45:50|1626|1625.4|1625.8|1625.4|1626|1625.6|1625.6|1625.4|1232
1618317960000|2021-04-13 12:46:00|1625.6|1625.2|1625.2|1625|1625.6|1625.4|1625.2|1625|377
1618317970000|2021-04-13 12:46:10|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|3110
1618317980000|2021-04-13 12:46:20|1625||1625||1625||1625||0
1618317990000|2021-04-13 12:46:30|1624.8||1624.8||1624.8||1624.8||0
1618318000000|2021-04-13 12:46:40|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|7690
1618318020000|2021-04-13 12:47:00|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|884
1618318040000|2021-04-13 12:47:20|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|437
1618318050000|2021-04-13 12:47:30|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|853
1618318070000|2021-04-13 12:47:50|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1625.2|803
1618318090000|2021-04-13 12:48:10|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|428
1618318100000|2021-04-13 12:48:20|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|306
1618318110000|2021-04-13 12:48:30|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|665
1618318120000|2021-04-13 12:48:40|1625.4|1625.2|1625.4|1625.2|1625.6|1625.2|1625.2|1625|1797
1618318130000|2021-04-13 12:48:50|1625.2|1624.8|1625|1624.8|1625.2|1625|1625|1624.8|7893
1618318140000|2021-04-13 12:49:00|1625.2|1624.6|1624.8|1624.6|1625.2|1624.8|1624.8|1624.6|3163
1618318150000|2021-04-13 12:49:10|||||||||69
1618318160000|2021-04-13 12:49:20|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|1579
1618318170000|2021-04-13 12:49:30|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|400
1618318180000|2021-04-13 12:49:40|1624.2|1624|1624|1623.8|1624.2|1624.2|1624|1623.8|2714
1618318190000|2021-04-13 12:49:50|1624.2|1624|1624.2|1624|1624.2|1624|1624|1624|1807
1618318200000|2021-04-13 12:50:00|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|444
1618318210000|2021-04-13 12:50:10|1624.2|1624|1624.2|1624|1624.4|1624|1624|1623.8|2693
1618318220000|2021-04-13 12:50:20|||||||||31
1618318230000|2021-04-13 12:50:30|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|1874
1618318240000|2021-04-13 12:50:40|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|1555
1618318280000|2021-04-13 12:51:20|1624.6|1624.4|1624.2|1624|1624.6|1624.4|1624.2|1624|6002
1618318300000|2021-04-13 12:51:40|1624|1623.8|1624|1623.8|1624.2|1623.8|1624|1623.8|2106
1618318310000|2021-04-13 12:51:50|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1623.8|3183
1618318330000|2021-04-13 12:52:10|||||||||742
1618318340000|2021-04-13 12:52:20|1624|1623.8|1624|1623.8|1624|1623.8|1624|1623.8|573
1618318350000|2021-04-13 12:52:30|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.6|1623.4|5956
1618318360000|2021-04-13 12:52:40|1624.2|1624|1624.2|1624|1624.4|1624.2|1624.2|1624|4030
1618318380000|2021-04-13 12:53:00|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|2082
1618318390000|2021-04-13 12:53:10|||||||||50
1618318410000|2021-04-13 12:53:30|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|1986
1618318470000|2021-04-13 12:54:30|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1418
1618318480000|2021-04-13 12:54:40|1624.6|1624.4|1625|1624.8|1625|1624.8|1624.4|1624.2|4069
1618318490000|2021-04-13 12:54:50|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|596
1618318500000|2021-04-13 12:55:00|1624.6|1624.4|1624.2|1624|1625|1624.8|1624.2|1624|4516
1618318510000|2021-04-13 12:55:10|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.2|1624.2|547
1618318520000|2021-04-13 12:55:20||1624.4||1624.4||1624.4||1624.4|0
1618318530000|2021-04-13 12:55:30|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|506
1618318540000|2021-04-13 12:55:40|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1111
1618318550000|2021-04-13 12:55:50|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|1250
1618318560000|2021-04-13 12:56:00|1624.8|1624.6|1625.4|1625.2|1625.4|1625.2|1624.8|1624.6|1011
1618318570000|2021-04-13 12:56:10||1625||1625.2||1625.2||1625|0
1618318580000|2021-04-13 12:56:20|1625.2|1625|1625.4|1625.2|1625.4|1625.2|1625.2|1625|931
1618318590000|2021-04-13 12:56:30|1625.6|1625|1625.6|1625.2|1625.6|1625.4|1625.6|1625|1258
1618318600000|2021-04-13 12:56:40||1625.4||1625.2||1625.4||1625.2|0
1618318620000|2021-04-13 12:57:00||1625.4||1625.4||1625.4||1625.4|0
1618318630000|2021-04-13 12:57:10|1625.8|1625.6|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|17
1618318640000|2021-04-13 12:57:20|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|0
1618318650000|2021-04-13 12:57:30|||||||||21
1618318660000|2021-04-13 12:57:40|1625.6|1625.4|1626.2|1626|1626.2|1626|1625.6|1625.4|2326
1618318670000|2021-04-13 12:57:50|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|193
1618318680000|2021-04-13 12:58:00|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|82
1618318690000|2021-04-13 12:58:10|1626.4|1626.2|1626.8|1626.6|1626.8|1626.6|1626.2|1626.2|1273
1618318700000|2021-04-13 12:58:20|1627|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.8|0
1618318710000|2021-04-13 12:58:30|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|553
1618318720000|2021-04-13 12:58:40|1627|1626.8|1626|1625.6|1627|1626.8|1626|1625.6|597
1618318730000|2021-04-13 12:58:50||1625.8||1625.6||1625.8||1625.6|0
1618318740000|2021-04-13 12:59:00|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.6|1625.4|125
1618318750000|2021-04-13 12:59:10|1626.2|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|1524
1618318770000|2021-04-13 12:59:30|1626|1625.8|1625.8|1625.4|1626|1625.8|1625.8|1625.4|429
1618318780000|2021-04-13 12:59:40||1625.6||1625.6||1625.6||1625.6|0
1618318790000|2021-04-13 12:59:50|1626|1625.8|1625.8|1625.6|1626|1625.8|1625.8|1625.6|5326
1618318800000|2021-04-13 13:00:00|1626|1625.8|1626|1625.8|1626.2|1626|1625.8|1625.6|1140
1618318810000|2021-04-13 13:00:10|1626.2|1626|1626|1625.6|1626.2|1626|1625.8|1625.6|1065
1618318820000|2021-04-13 13:00:20|1625.8|1625.4|1625.2|1625|1625.8|1625.4|1625|1624.8|3735
1618318830000|2021-04-13 13:00:30|1625|1624.8|1625.2|1625|1625.2|1625|1624.8|1624.6|2378
1618318840000|2021-04-13 13:00:40|1625|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.8|1278
1618318850000|2021-04-13 13:00:50|1625.2|1625|1624.6|1624.4|1625.2|1625|1624.6|1624.4|656
1618318860000|2021-04-13 13:01:00|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|104
1618318870000|2021-04-13 13:01:10|1625|1624.8|1625.2|1625|1625.2|1625|1624.8|1624.8|3086
1618318890000|2021-04-13 13:01:30|1625|1624.8|1625.6|1625.4|1625.6|1625.4|1625|1624.8|3617
1618318900000|2021-04-13 13:01:40|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.6|1532
1618318910000|2021-04-13 13:01:50|1625.8|1625.8|1626|1625.8|1626|1625.8|1625.8|1625.8|0
1618318920000|2021-04-13 13:02:00|1626.2|1626|1626.4|1626|1626.4|1626|1626|1626|613
1618318930000|2021-04-13 13:02:10|1626.2|1626.2|1626|1625.6|1626.6|1626.4|1625.8|1625.6|12977
1618318940000|2021-04-13 13:02:20|1625.8|1625.8|1625.6|1625.4|1625.8|1625.8|1625.6|1625.4|373
1618318950000|2021-04-13 13:02:30|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|2769
1618318960000|2021-04-13 13:02:40|1625.4|1625|1625.4|1625|1625.6|1625|1625.2|1625|2447
1618318990000|2021-04-13 13:03:10|1625.6|1625.2|1625.8|1625.6|1625.8|1625.6|1625.6|1625.2|1968
1618319000000|2021-04-13 13:03:20|1626|1625.8|1626|1625.6|1626|1625.8|1625.8|1625.6|4058
1618319010000|2021-04-13 13:03:30|1626.2|1625.8|1626.4|1626.2|1626.4|1626.2|1626.2|1625.8|3745
1618319020000|2021-04-13 13:03:40|1626.6|1626.4|1627.2|1627|1627.2|1627|1626.6|1626.4|2732
1618319030000|2021-04-13 13:03:50|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.8|1626.6|2077
1618319040000|2021-04-13 13:04:00|1626.6|1626.4|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|2440
1618319050000|2021-04-13 13:04:10|1626.8|1626.6|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|2075
1618319060000|2021-04-13 13:04:20|1626.4|1626.2|1626.4|1626|1626.4|1626.2|1626.4|1626|2307
1618319070000|2021-04-13 13:04:30|1626.2|1625.8|1626|1625.8|1626.2|1626|1626|1625.8|1788
1618319080000|2021-04-13 13:04:40|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|1238
1618319090000|2021-04-13 13:04:50|1625.8|1625.8|1625|1624.8|1626|1625.8|1624.8|1624.4|30350
1618319100000|2021-04-13 13:05:00|||||||||312
1618319110000|2021-04-13 13:05:10|1625.2|1625|1624.6|1624.4|1625.2|1625|1624.6|1624.4|10959
1618319120000|2021-04-13 13:05:20|1624.8|1624.6|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|3634
1618319130000|2021-04-13 13:05:30|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|2533
1618319140000|2021-04-13 13:05:40|1624.6|1624.4|1625|1624.8|1625|1624.8|1624.6|1624.4|6379
1618319150000|2021-04-13 13:05:50|1624.8|1624.6|1624.6|1624.4|1625|1624.6|1624.6|1624.4|2856
1618319160000|2021-04-13 13:06:00|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|1107
1618319170000|2021-04-13 13:06:10|||||||||360
1618319200000|2021-04-13 13:06:40|1624|1623.8|1624|1623.8|1624.2|1624|1624|1623.8|2948
1618319210000|2021-04-13 13:06:50|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1623.8|1967
1618319220000|2021-04-13 13:07:00|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.2|1624|6436
1618319240000|2021-04-13 13:07:20|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.4|1624|2569
1618319250000|2021-04-13 13:07:30|1624.2||1624.2||1624.2||1624.2||601
1618319260000|2021-04-13 13:07:40|1624|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|952
1618319270000|2021-04-13 13:07:50|1624|1624|1624|1623.8|1624.2|1624|1624|1623.8|1369
1618319280000|2021-04-13 13:08:00|1624.2|1624|1624|1623.8|1624.2|1624|1624|1623.6|1379
1618319290000|2021-04-13 13:08:10|1624.2|1624|1624.2|1624|1624.2|1624|1624|1623.8|2042
1618319320000|2021-04-13 13:08:40|1624|1623.8|1623.8|1623.6|1624|1623.8|1623.8|1623.6|1315
1618319330000|2021-04-13 13:08:50|1623.6|1623.4|1622.4|1622.2|1623.6|1623.4|1622.2|1622|30751
1618319340000|2021-04-13 13:09:00|1622.6|1622.4|1622.8|1622.4|1622.8|1622.6|1622.6|1622.2|7561
1618319350000|2021-04-13 13:09:10|1622.6|1622.6|1622.6|1622.2|1622.8|1622.6|1622.4|1622.2|4629
1618319360000|2021-04-13 13:09:20||1622.4||1622.4||1622.4||1622.4|265
1618319370000|2021-04-13 13:09:30|||||||||446
1618319380000|2021-04-13 13:09:40|||||||||397
1618319390000|2021-04-13 13:09:50|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|3681
1618319400000|2021-04-13 13:10:00|1622.6|1622.4|1621.8|1621.4|1622.6|1622.4|1621.6|1621.4|8994
1618319410000|2021-04-13 13:10:10|1621.6|1621.6|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|2774
1618319420000|2021-04-13 13:10:20|1622|1621.8|1621.6|1621.4|1622|1621.8|1621.6|1621.4|2647
1618319430000|2021-04-13 13:10:30|1621.4|1621.2|1621.8|1621.4|1621.8|1621.4|1621.4|1621.2|1439
1618319460000|2021-04-13 13:11:00|1621.6|1621.6|1622.2|1622|1622.2|1622|1621.6|1621.6|3790
1618319470000|2021-04-13 13:11:10|1622.4|1622.2|1622|1621.8|1622.4|1622.2|1622|1621.8|4969
1618319480000|2021-04-13 13:11:20|1621.8|1621.6|1622.2|1622|1622.4|1622.2|1621.8|1621.6|5862
1618319490000|2021-04-13 13:11:30|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|1168
1618319500000|2021-04-13 13:11:40|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|647
1618319520000|2021-04-13 13:12:00|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|900
1618319530000|2021-04-13 13:12:10|1622.2|1622|1622.4|1622.2|1622.6|1622.4|1622.2|1622|2199
1618319540000|2021-04-13 13:12:20|1622.2|1622|1622.2|1621.8|1622.2|1622|1622|1621.8|1482
1618319550000|2021-04-13 13:12:30|||||||||24
1618319560000|2021-04-13 13:12:40|1622.4|1622|1622.6|1622.4|1622.6|1622.4|1622.4|1622|842
1618319570000|2021-04-13 13:12:50|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|3197
1618319580000|2021-04-13 13:13:00|1622.6|1622.4|1622.4|1622|1622.8|1622.6|1622.4|1622|758
1618319590000|2021-04-13 13:13:10|1622.2||1622.2||1622.2||1622.2||200
1618319600000|2021-04-13 13:13:20|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|1010
1618319610000|2021-04-13 13:13:30|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.4|5152
1618319640000|2021-04-13 13:14:00|1621.8|1621.6|1622.2|1622|1622.2|1622|1621.8|1621.6|3185
1618319650000|2021-04-13 13:14:10|1622.4|1622.2|1622.4|1622.2|1622.6|1622.2|1622.4|1622.2|1116
1618319660000|2021-04-13 13:14:20|1622.6|1622.4|1622.8|1622.6|1623|1622.6|1622.4|1622.2|3148
1618319670000|2021-04-13 13:14:30|1622.6|1622.4|1622|1621.6|1622.6|1622.4|1622|1621.6|3540
1618319680000|2021-04-13 13:14:40|1621.8|1621.8|1622|1621.6|1622|1621.8|1621.8|1621.4|216
1618319690000|2021-04-13 13:14:50|1621.8|1621.8|1622|1621.8|1622.2|1621.8|1621.8|1621.8|1020
1618319700000|2021-04-13 13:15:00|1622.2|1622|1622.4|1622|1622.4|1622.2|1622|1622|1050
1618319720000|2021-04-13 13:15:20|1622.2|1621.8|1622|1621.6|1622.2|1622|1622|1621.6|2464
1618319730000|2021-04-13 13:15:30|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.4|5221
1618319740000|2021-04-13 13:15:40|1621.4|1621.2|1621.6|1621.2|1621.6|1621.2|1621.4|1621.2|1308
1618319750000|2021-04-13 13:15:50|1621.4|1621.4|1621.6|1621.4|1621.6|1621.4|1621.2|1621|4578
1618319760000|2021-04-13 13:16:00|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|6517
1618319770000|2021-04-13 13:16:10|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.8|1621.4|0
1618319780000|2021-04-13 13:16:20|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1270
1618319790000|2021-04-13 13:16:30|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|2452
1618319800000|2021-04-13 13:16:40|1621.2|1621|1620.8|1620.6|1621.2|1621|1620.8|1620.6|508
1618319810000|2021-04-13 13:16:50||1620.4||1620.6||1620.6||1620.4|1330
1618319820000|2021-04-13 13:17:00|1621|1620.8|1621|1620.8|1621|1620.8|1621|1620.8|1895
1618319830000|2021-04-13 13:17:10||1620.6||1620.6||1620.6||1620.6|0
1618319850000|2021-04-13 13:17:30||1620.8||1620.8||1620.8||1620.8|1000
1618319890000|2021-04-13 13:18:10|||||||||62
1618319900000|2021-04-13 13:18:20|1621.2|1621|1621.2|1621|1621.4|1621|1621.2|1620.8|1081
1618319910000|2021-04-13 13:18:30|1621|1620.8|1622.2|1621.8|1622.4|1622|1621|1620.8|6870
1618319920000|2021-04-13 13:18:40|1622.4|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|5793
1618319930000|2021-04-13 13:18:50|1622.2|1622|1622.6|1622.2|1622.6|1622.4|1622.2|1622|4288
1618319940000|2021-04-13 13:19:00|1622.4|1622.4|1622.4|1622.2|1622.8|1622.6|1622.2|1622|8728
1618319950000|2021-04-13 13:19:10|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|0
1618319960000|2021-04-13 13:19:20|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|1931
1618319970000|2021-04-13 13:19:30|1622.2|1622|1622.2|1621.8|1622.4|1622.2|1622|1621.8|2151
1618319980000|2021-04-13 13:19:40|1622|1622|1621.4|1621.2|1622|1622|1621.4|1621.2|543
1618319990000|2021-04-13 13:19:50||1621||1621.2||1621.2||1621|1500
1618320000000|2021-04-13 13:20:00|1621.6|1621.4|1621.8|1621.6|1622|1621.8|1621.6|1621.4|2291
1618320010000|2021-04-13 13:20:10|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|224
1618320020000|2021-04-13 13:20:20|1621.4|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621.2|832
1618320040000|2021-04-13 13:20:40|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.8|1621.4|1550
1618320050000|2021-04-13 13:20:50|1621.6|1621.2|1621.2|1620.8|1621.6|1621.2|1620.8|1620.6|2036
1618320060000|2021-04-13 13:21:00|1621|1620.6|1621|1620.8|1621.2|1620.8|1620.8|1620.6|1957
1618320070000|2021-04-13 13:21:10|1620.8|1620.6|1620.8|1620.6|1621|1620.8|1620.6|1620.4|1411
1618320080000|2021-04-13 13:21:20|1621|1620.8|1620|1619.8|1621|1620.8|1620|1619.8|7940
1618320090000|2021-04-13 13:21:30|1619.8|1619.6|1620.2|1619.8|1620.4|1620|1619.8|1619.6|3934
1618320100000|2021-04-13 13:21:40|1620.4|1620|1621|1620.8|1621|1620.8|1620.2|1620|2729
1618320110000|2021-04-13 13:21:50|1620.8|1620.6|1621|1620.8|1621|1620.8|1620.8|1620.6|286
1618320130000|2021-04-13 13:22:10|1621.2|1621|1622|1621.8|1622|1621.8|1621.2|1620.8|8557
1618320140000|2021-04-13 13:22:20|1621.8|1621.6|1622|1621.6|1622|1621.8|1621.8|1621.6|1242
1618320150000|2021-04-13 13:22:30|1622.2|1621.8|1622.4|1622.2|1622.4|1622.2|1622.2|1621.8|1638
1618320160000|2021-04-13 13:22:40|1622.6||1622.4||1622.6||1622.4||0
1618320180000|2021-04-13 13:23:00|1622|1621.8|1622|1621.6|1622.2|1621.8|1622|1621.6|5317
1618320190000|2021-04-13 13:23:10|1622.2|1621.8|1622.2|1621.8|1622.2|1622|1622.2|1621.6|4087
1618320200000|2021-04-13 13:23:20|1622|1622|1622|1621.8|1622|1622|1621.8|1621.6|1243
1618320210000|2021-04-13 13:23:30|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|771
1618320220000|2021-04-13 13:23:40|1622|1621.8|1621.6|1621.2|1622|1621.8|1621.6|1621.2|2113
1618320230000|2021-04-13 13:23:50|1621.4|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|0
1618320240000|2021-04-13 13:24:00|1621.4|1621.4|1621.4|1621.2|1621.4|1621.4|1621.4|1621.2|779
1618320250000|2021-04-13 13:24:10|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1621.6|1621.4|1363
1618320260000|2021-04-13 13:24:20|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|1621.4|1621.2|823
1618320280000|2021-04-13 13:24:40|1621.2|1621|1621.2|1621|1621.4|1621|1621.2|1621|81
1618320300000|2021-04-13 13:25:00|1621|1620.8|1621.6|1621.4|1621.6|1621.4|1621|1620.8|1811
1618320310000|2021-04-13 13:25:10|1621.8|1621.6|1622.4|1622.2|1622.4|1622.2|1621.8|1621.6|1120
1618320320000|2021-04-13 13:25:20|1622.2|1622|1622.2|1622|1622.4|1622.2|1622.2|1622|0
1618320330000|2021-04-13 13:25:30|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.2|1622.2|100
1618320340000|2021-04-13 13:25:40|1622.6||1622.4||1622.6||1622.4||0
1618320350000|2021-04-13 13:25:50|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|2334
1618320360000|2021-04-13 13:26:00|1622.6|1622.4|1622.6|1622.4|1622.6|1622.6|1622.6|1622.4|1461
1618320370000|2021-04-13 13:26:10|1622.4|1622.2|1622.4|1622.2|1622.6|1622.2|1622.4|1622.2|3800
1618320390000|2021-04-13 13:26:30|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.2|3652
1618320400000|2021-04-13 13:26:40|||||||||1050
1618320410000|2021-04-13 13:26:50|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|994
1618320420000|2021-04-13 13:27:00|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|1816
1618320450000|2021-04-13 13:27:30|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|1028
1618320460000|2021-04-13 13:27:40|1622.6|1622.4|1623|1622.6|1623|1622.6|1622.6|1622.4|3101
1618320470000|2021-04-13 13:27:50||1622.8||1622.8||1622.8||1622.8|0
1618320480000|2021-04-13 13:28:00|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|1993
1618320490000|2021-04-13 13:28:10|1623.2|1623|1623|1622.8|1623.2|1623|1623|1622.8|527
1618320500000|2021-04-13 13:28:20|1622.8|1622.6|1622.2|1622|1623|1622.6|1622.2|1622|2976
1618320510000|2021-04-13 13:28:30|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|279
1618320520000|2021-04-13 13:28:40|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|1856
1618320530000|2021-04-13 13:28:50|||||||||134
1618320540000|2021-04-13 13:29:00|1622.2|1622|1622.2|1622|1622.2|1622|1622|1621.8|4281
1618320570000|2021-04-13 13:29:30|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|602
1618320580000|2021-04-13 13:29:40|1621.6|1621.4|1621.8|1621.6|1621.8|1621.6|1621.4|1621.2|2894
1618320590000|2021-04-13 13:29:50|1621.6|1621.4|1621.4|1621|1621.6|1621.4|1621.4|1621|1040
1618320600000|2021-04-13 13:30:00|1621.2|1620.8|1617.8|1617.4|1621.2|1621|1616.6|1616.4|146820
1618320610000|2021-04-13 13:30:10|1618|1617.6|1618.4|1618.2|1619|1618.6|1617.6|1617.2|34026
1618320620000|2021-04-13 13:30:20|1618.6|1618.4|1619|1618.6|1619.4|1619|1618|1617.8|9110
1618320630000|2021-04-13 13:30:30|1618.8|1618.8|1620|1619.8|1620.2|1620|1618.8|1618.8|10593
1618320640000|2021-04-13 13:30:40|1619.8|1619.6|1620|1619.6|1620|1619.8|1619.6|1619.4|3121
1618320650000|2021-04-13 13:30:50|1619.8|1619.8|1620.4|1620.2|1620.6|1620.4|1619.8|1619.6|4332
1618320660000|2021-04-13 13:31:00|1620.6|1620.4|1620.2|1620|1621.2|1621|1620|1619.8|10309
1618320670000|2021-04-13 13:31:10|1620|1619.8|1619.6|1619.4|1620.2|1619.8|1619.4|1619|4446
1618320680000|2021-04-13 13:31:20|1619.4|1619.2|1619.4|1619|1619.6|1619.2|1619.2|1619|4548
1618320690000|2021-04-13 13:31:30|1619.2|1619.2|1619|1618.8|1619.4|1619.2|1618.8|1618.6|4017
1618320700000|2021-04-13 13:31:40|1619.2|1619|1619.2|1619|1619.6|1619.2|1619.2|1619|5228
1618320710000|2021-04-13 13:31:50|1619|1618.8|1619|1618.8|1619.2|1619|1618.8|1618.6|1344
1618320720000|2021-04-13 13:32:00|1619.2|1619|1618.8|1618.4|1619.4|1619|1618.6|1618.4|1827
1618320730000|2021-04-13 13:32:10|1619|1618.6|1618.6|1618.4|1619.2|1618.8|1618.6|1618.4|2660
1618320740000|2021-04-13 13:32:20|1618.4|1618.2|1617.8|1617.4|1618.6|1618.4|1617.6|1617.2|3002
1618320750000|2021-04-13 13:32:30|1617.6|1617.6|1618.6|1618.2|1618.6|1618.2|1617.6|1617.6|436
1618320760000|2021-04-13 13:32:40|1618.8|1618.4|1619.2|1618.8|1619.2|1618.8|1618.6|1618.4|1290
1618320770000|2021-04-13 13:32:50|1619|1618.6|1619.6|1619.2|1619.6|1619.2|1618.8|1618.6|759
1618320780000|2021-04-13 13:33:00|1619.2|1619|1619|1618.8|1619.6|1619.2|1619|1618.8|2309
1618320790000|2021-04-13 13:33:10|1618.8|1618.6|1618.4|1618.2|1619|1618.6|1618.2|1618|1260
1618320800000|2021-04-13 13:33:20|1618.6|1618|1618.8|1618.2|1618.8|1618.6|1618.6|1618|1848
1618320810000|2021-04-13 13:33:30|1618.6|1618|1618|1617.6|1618.6|1618.4|1617.8|1617.6|3774
1618320820000|2021-04-13 13:33:40|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|1617.6|1617.2|863
1618320830000|2021-04-13 13:33:50|1618|1617.6|1618.2|1617.6|1618.4|1618.2|1617.6|1617.4|1740
1618320840000|2021-04-13 13:34:00|1618|1617.8|1618.2|1618|1618.4|1618|1618|1617.4|239
1618320850000|2021-04-13 13:34:10|1618.4|1618.2|1618.2|1617.8|1618.6|1618.2|1618|1617.8|2205
1618320860000|2021-04-13 13:34:20|1618|1618|1618.4|1618.2|1618.4|1618.2|1618|1617.8|537
1618320870000|2021-04-13 13:34:30|1618.6|1618.4|1618.6|1618.2|1618.6|1618.4|1618.4|1618.2|1500
1618320880000|2021-04-13 13:34:40|1618.4|1618|1618.2|1617.8|1618.4|1618.2|1617.8|1617.6|5084
1618320890000|2021-04-13 13:34:50|1618|1617.6|1618.2|1617.8|1618.4|1618|1617.6|1617.4|4763
1618320900000|2021-04-13 13:35:00|1618.4|1618|1617.2|1616.6|1618.6|1618.4|1616.8|1616.6|5833
1618320910000|2021-04-13 13:35:10|1617.4|1616.8|1617.6|1617.2|1617.6|1617.4|1617.2|1616.6|8795
1618320920000|2021-04-13 13:35:20|1617.8|1617.4|1618|1617.4|1618|1617.8|1617.6|1617.4|550
1618320930000|2021-04-13 13:35:30|1617.8|1617.2|1616.2|1615.8|1617.8|1617.2|1616|1615.6|26478
1618320940000|2021-04-13 13:35:40|1616|1615.6|1616.6|1616.2|1616.6|1616.2|1615.6|1615.4|17500
1618320950000|2021-04-13 13:35:50|1616.8|1616.4|1617|1616.8|1617|1616.8|1616.6|1616.2|825
1618320960000|2021-04-13 13:36:00|1616.8|1616.6|1616.6|1616.2|1617|1616.6|1616.2|1616|1008
1618320970000|2021-04-13 13:36:10|1616.8|1616.4|1616.4|1616.2|1617|1616.8|1616.4|1616.2|1192
1618320980000|2021-04-13 13:36:20|1616.6|1616.4|1616.6|1616.2|1616.6|1616.4|1616.2|1616|3202
1618320990000|2021-04-13 13:36:30|1616.4|1616|1616.2|1616|1617.2|1616.8|1616.2|1616|5021
1618321000000|2021-04-13 13:36:40|1616.4|1615.8|1616.6|1616.2|1616.6|1616.2|1616|1615.8|1823
1618321010000|2021-04-13 13:36:50|1616.8|1616.4|1616.2|1616|1616.8|1616.4|1616.2|1616|2473
1618321020000|2021-04-13 13:37:00|1616|1615.8|1616.6|1616.4|1616.6|1616.4|1616|1615.8|1828
1618321030000|2021-04-13 13:37:10|1616.8|1616.6|1616.6|1616.4|1617.2|1616.8|1616.6|1616.4|1178
1618321040000|2021-04-13 13:37:20|1616.8|1616.2|1616.8|1616.6|1616.8|1616.6|1616.8|1616.2|224
1618321050000|2021-04-13 13:37:30|1616.6|1616.4|1617.6|1617.2|1617.8|1617.4|1616.6|1616.4|683
1618321060000|2021-04-13 13:37:40|1617.8|1617.4|1617.4|1617|1618|1617.6|1617.4|1617|1819
1618321070000|2021-04-13 13:37:50|1617.6|1617.2|1617.2|1617|1618|1617.4|1617.2|1617|1632
1618321080000|2021-04-13 13:38:00|1617|1616.8|1617.4|1617.2|1617.6|1617.4|1617|1616.6|6953
1618321090000|2021-04-13 13:38:10|1617.6|1617|1617.4|1617.2|1617.6|1617.2|1617.2|1617|902
1618321100000|2021-04-13 13:38:20|1617.2|1617|1617.6|1617.2|1617.6|1617.2|1617.2|1617|434
1618321110000|2021-04-13 13:38:30|1617.8|1617.4|1617.4|1617.2|1618.4|1618|1617.4|1617.2|4308
1618321120000|2021-04-13 13:38:40|1617.2|1617|1616.8|1616.6|1617.4|1617|1616.8|1616.2|7583
1618321130000|2021-04-13 13:38:50|1617|1616.8|1617.4|1617.2|1617.4|1617.2|1617|1616.8|1085
1618321140000|2021-04-13 13:39:00|||||||||181
1618321150000|2021-04-13 13:39:10|1617.6|1617.4|1617.4|1617.2|1617.8|1617.4|1617.4|1617|1464
1618321160000|2021-04-13 13:39:20|1617.2|1617|1617.4|1617|1617.4|1617|1617.2|1617|301
1618321170000|2021-04-13 13:39:30|1617.2|1617.2|1616.6|1616.2|1617.2|1617.2|1616.4|1616|13380
1618321180000|2021-04-13 13:39:40|1616.8|1616.4|1616.2|1616|1616.8|1616.6|1616.2|1616|927
1618321190000|2021-04-13 13:39:50|1616.4|1616.2|1616.2|1615.8|1616.6|1616.4|1616.2|1615.8|2456
1618321200000|2021-04-13 13:40:00|1616|1615.6|1615.6|1615.2|1616.2|1615.8|1615.4|1615.2|3186
1618321210000|2021-04-13 13:40:10|1615.8|1615.4|1616.2|1615.8|1616.2|1616|1615.8|1615.4|3731
1618321220000|2021-04-13 13:40:20|1616|1615.6|1616|1615.6|1616|1615.8|1615.6|1615.4|1318
1618321230000|2021-04-13 13:40:30|1616.2|1615.8|1616.2|1615.8|1616.8|1616.2|1615.8|1615.6|2719
1618321240000|2021-04-13 13:40:40|1616.4|1616|1615.6|1615.4|1616.6|1616.2|1615.6|1615.4|1741
1618321250000|2021-04-13 13:40:50|1615.4|1615.2|1615.6|1615.4|1615.8|1615.4|1615.2|1615|4908
1618321260000|2021-04-13 13:41:00|1615.4|1615.2|1615.4|1615|1615.8|1615.4|1615.4|1615|1393
1618321270000|2021-04-13 13:41:10|1615.6|1615.2|1615.8|1615.4|1615.8|1615.6|1615.4|1615.2|1672
1618321280000|2021-04-13 13:41:20|1615.6|1615.6|1616.2|1615.8|1616.4|1616|1615.6|1615.6|1911
1618321290000|2021-04-13 13:41:30|1616|1615.6|1616.2|1616|1616.4|1616|1615.8|1615.6|4630
1618321300000|2021-04-13 13:41:40|1616.4|1616.2|1616.4|1616.2|1617|1616.6|1616.2|1616|2727
1618321310000|2021-04-13 13:41:50|1616.2|1616|1616.4|1616.2|1616.8|1616.4|1616|1615.8|1061
1618321320000|2021-04-13 13:42:00|1616.6|1616|1617|1616.6|1617|1616.6|1616.6|1616|1024
1618321330000|2021-04-13 13:42:10|1617.2|1616.8|1617.2|1616.8|1617.4|1617|1617|1616.6|3527
1618321340000|2021-04-13 13:42:20|1617.4|1617|1617.6|1617.2|1617.6|1617.4|1617.4|1617|1152
1618321350000|2021-04-13 13:42:30|1617.4|1617|1617.8|1617.2|1617.8|1617.2|1617.4|1617|598
1618321360000|2021-04-13 13:42:40|1617.6|1617.4|1618.4|1617.8|1618.6|1618|1617.6|1617.4|1695
1618321370000|2021-04-13 13:42:50|1618.2|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.6|2195
1618321380000|2021-04-13 13:43:00|1618|1617.6|1618|1617.6|1618.2|1617.6|1617.4|1617.2|9087
1618321390000|2021-04-13 13:43:10|1618.2|1617.8|1618.6|1618.4|1618.8|1618.4|1618.2|1617.8|1638
1618321400000|2021-04-13 13:43:20|1618.4|1618.2|1618|1617.6|1618.6|1618.2|1617.8|1617.6|13737
1618321410000|2021-04-13 13:43:30|1617.8|1617.8|1618|1617.8|1618.2|1618|1617.6|1617.4|6884
1618321420000|2021-04-13 13:43:40|1618.2|1618|1618|1617.8|1618.4|1618.2|1618|1617.8|2603
1618321430000|2021-04-13 13:43:50|1618.2|1618|1618.4|1618|1618.4|1618|1617.8|1617.6|1022
1618321440000|2021-04-13 13:44:00|1618.2|1618.2|1618|1617.6|1618.6|1618.4|1617.8|1617.6|1555
1618321450000|2021-04-13 13:44:10|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|1617.4|1617|350
1618321460000|2021-04-13 13:44:20|1617.6|1617.2|1617.6|1617.2|1617.8|1617.4|1617.6|1617.2|0
1618321470000|2021-04-13 13:44:30|1617.4|1617.4|1617.4|1617|1617.4|1617.4|1617.2|1616.8|2778
1618321480000|2021-04-13 13:44:40|1617.2|1617.2|1617|1616.8|1617.4|1617.2|1617|1616.6|2171
1618321490000|2021-04-13 13:44:50|1617.2|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|2304
1618321500000|2021-04-13 13:45:00|1617.4|1617|1617.2|1616.8|1617.4|1617.2|1616.8|1616.6|4161
1618321510000|2021-04-13 13:45:10|1617.4|1617|1617.4|1617.2|1617.8|1617.4|1617.2|1617|3584
1618321520000|2021-04-13 13:45:20|1617.2|1617|1617.2|1616.8|1617.4|1617.2|1617|1616.8|2606
1618321530000|2021-04-13 13:45:30|1617.4|1617|1617.8|1617.4|1617.8|1617.6|1617.4|1617|1870
1618321540000|2021-04-13 13:45:40|1617.6|1617.2|1617.6|1617.2|1617.8|1617.4|1617.4|1617.2|3410
1618321550000|2021-04-13 13:45:50|1617.8|1617.4|1617.4|1617|1617.8|1617.6|1617.4|1617|1055
1618321560000|2021-04-13 13:46:00|1617.6|1617.2|1617.4|1617|1617.6|1617.2|1617.4|1617|0
1618321570000|2021-04-13 13:46:10|1617.2|1617.2|1616.8|1616.6|1617.2|1617.2|1616.8|1616.6|971
1618321580000|2021-04-13 13:46:20|1616.6|1616.2|1616.6|1616.4|1616.8|1616.4|1616.6|1616.2|2873
1618321590000|2021-04-13 13:46:30|1616.8|1616.6|1616.8|1616.6|1617.2|1616.8|1616.4|1616.2|12520
1618321600000|2021-04-13 13:46:40|1616.6|1616.4|1616.8|1616.4|1616.8|1616.4|1616.6|1616.4|0
1618321610000|2021-04-13 13:46:50|1617|1616.6|1617|1616.8|1617.2|1616.8|1616.8|1616.6|1365
1618321620000|2021-04-13 13:47:00|1616.8|1616.6|1616.4|1616|1617|1616.6|1616.4|1616|1243
1618321630000|2021-04-13 13:47:10|1616.6|1616.2|1616.4|1616.2|1616.6|1616.2|1616.4|1616|218
1618321640000|2021-04-13 13:47:20|1616.2|1616|1616.4|1616.2|1616.4|1616.2|1616.2|1616|0
1618321650000|2021-04-13 13:47:30|1616.6|1616|1616.2|1616|1616.6|1616.2|1616.2|1616|529
1618321660000|2021-04-13 13:47:40|1616.4|1616.2|1616.2|1616|1616.8|1616.6|1616|1615.8|15402
1618321670000|2021-04-13 13:47:50|1616.4|1615.8|1615.8|1615.4|1616.4|1615.8|1615.6|1615.2|2424
1618321680000|2021-04-13 13:48:00|1615.6|1615.6|1616|1615.6|1616|1615.6|1615.6|1615.6|0
1618321690000|2021-04-13 13:48:10|1616.2|1616|1616|1615.8|1616.4|1616.2|1616|1615.8|1068
1618321700000|2021-04-13 13:48:20|1616.2|1616|1615.4|1615|1616.2|1616|1615|1614.8|33115
1618321710000|2021-04-13 13:48:30|1615.2|1615.2|1615.4|1615.2|1615.6|1615.4|1615.2|1615|2655
1618321720000|2021-04-13 13:48:40|1615.6|1615.4|1615.8|1615.4|1615.8|1615.4|1615.4|1615|2153
1618321730000|2021-04-13 13:48:50|1615.6|1615.6|1615.6|1615.4|1616|1615.8|1615.6|1615.4|232
1618321740000|2021-04-13 13:49:00|1615.8|1615.6|1615.4|1615.2|1615.8|1615.6|1615.4|1615.2|1448
1618321750000|2021-04-13 13:49:10|1615.2|1615|1615.8|1615.6|1615.8|1615.6|1615.2|1615|10614
1618321760000|2021-04-13 13:49:20|1616|1615.4|1616|1615.6|1616|1615.8|1616|1615.4|2563
1618321770000|2021-04-13 13:49:30|1615.8|1615.8|1615.4|1615|1615.8|1615.8|1615.4|1615|2182
1618321780000|2021-04-13 13:49:40|1615.2||1615.4||1615.4||1615.2||533
1618321790000|2021-04-13 13:49:50|1615.2|1614.8|1615.4|1615|1615.4|1615.2|1615|1614.8|21740
1618321800000|2021-04-13 13:50:00|1615.6|1615.2|1615.2|1615|1615.8|1615.4|1615.2|1615|309
1618321810000|2021-04-13 13:50:10|1615.4|1615.2|1616|1615.6|1616|1615.8|1615.4|1615.2|3353
1618321820000|2021-04-13 13:50:20|1616.2|1615.8|1616|1615.8|1616.6|1616.2|1615.8|1615.6|6602
1618321830000|2021-04-13 13:50:30|1615.8|1615.6|1616|1615.6|1616|1615.6|1615.8|1615.6|0
1618321840000|2021-04-13 13:50:40|1616.2|1615.8|1615.8|1615.4|1616.2|1616|1615.8|1615.4|3692
1618321850000|2021-04-13 13:50:50|1615.6|1615.2|1616|1615.6|1616|1615.8|1615.6|1615.2|2002
1618321860000|2021-04-13 13:51:00|1615.8|1615.8|1617|1616.8|1617.2|1617|1615.8|1615.8|601
1618321870000|2021-04-13 13:51:10|1616.8|1616.6|1617|1616.8|1617|1616.8|1616.8|1616.4|1012
1618321880000|2021-04-13 13:51:20|1616.8|1616.6|1616.4|1616|1616.8|1616.8|1616.4|1616|1751
1618321890000|2021-04-13 13:51:30|1616.2|1616.2|1615.8|1615.4|1616.4|1616.2|1615.4|1615.2|4149
1618321900000|2021-04-13 13:51:40|1615.6|1615.6|1615.8|1615.6|1615.8|1615.6|1615.4|1615.2|2383
1618321910000|2021-04-13 13:51:50|1615.6|1615.4|1615.8|1615.6|1616|1615.8|1615.4|1615.2|1801
1618321920000|2021-04-13 13:52:00|1615.6|1615.4|1615.8|1615.6|1615.8|1615.6|1615.6|1615.2|3847
1618321930000|2021-04-13 13:52:10|1616|1615.4|1616.2|1616|1616.2|1616|1615.8|1615.4|6402
1618321940000|2021-04-13 13:52:20|1616.4|1616.2|1616.4|1616|1616.4|1616.2|1616.4|1616|1272
1618321950000|2021-04-13 13:52:30|1616.2|1615.8|1615.8|1615.4|1616.2|1615.8|1615.6|1615.4|3505
1618321960000|2021-04-13 13:52:40|1616|1615.6|1615.6|1615.4|1616|1615.6|1615.6|1615.4|8627
1618321970000|2021-04-13 13:52:50|1615.4|1615.2|1616|1615.6|1616|1615.6|1615.2|1615|4392
1618321980000|2021-04-13 13:53:00|1616.2|1615.8|1615.8|1615.6|1616.4|1616.2|1615.8|1615.4|1493
1618321990000|2021-04-13 13:53:10|1615.6|1615.4|1616|1615.8|1616.2|1615.8|1615.4|1615.2|3472
1618322000000|2021-04-13 13:53:20|1615.8|1615.6|1615.8|1615.4|1615.8|1615.6|1615.6|1615.4|1188
1618322010000|2021-04-13 13:53:30|1615.6|1615.6|1616|1615.6|1616|1615.8|1615.6|1615.4|2416
1618322020000|2021-04-13 13:53:40|1615.8|1615.8|1615.8|1615.6|1616.2|1615.8|1615.8|1615.6|830
1618322030000|2021-04-13 13:53:50|1616|1615.8|1616.4|1616|1616.4|1616|1616|1615.8|191
1618322040000|2021-04-13 13:54:00|1616.2|1615.8|1616.6|1616.4|1617.2|1616.8|1616|1615.8|10548
1618322050000|2021-04-13 13:54:10|1616.8|1616.6|1617.2|1617|1617.2|1617|1616.6|1616.4|2106
1618322060000|2021-04-13 13:54:20|1617|1616.8|1617|1616.8|1617.2|1617|1616.8|1616.6|1520
1618322070000|2021-04-13 13:54:30|1617.2|1617|1617.6|1617.4|1617.6|1617.4|1617|1616.8|2260
1618322080000|2021-04-13 13:54:40|1617.4|1617.2|1617.2|1617|1617.6|1617.4|1617.2|1617|4810
1618322090000|2021-04-13 13:54:50|1617.4|1617.2|1618.2|1617.8|1618.2|1617.8|1617.2|1617|4312
1618322100000|2021-04-13 13:55:00|1618|1618|1619|1618.8|1619.4|1619|1618|1617.8|4353
1618322110000|2021-04-13 13:55:10|1619.2|1618.6|1619.4|1619|1619.4|1619|1619.2|1618.6|354
1618322120000|2021-04-13 13:55:20|1619.2|1618.8|1619.2|1619|1619.6|1619.4|1618.8|1618.6|14938
1618322130000|2021-04-13 13:55:30|1619|1618.8|1619.2|1619|1619.4|1619|1618.8|1618.6|3827
1618322140000|2021-04-13 13:55:40|1619.4|1618.8|1619|1618.6|1619.4|1619|1618.8|1618.6|4506
1618322150000|2021-04-13 13:55:50|1618.8|1618.8|1619|1618.6|1619|1618.8|1618.6|1618.4|12901
1618322160000|2021-04-13 13:56:00|1618.8|1618.8|1618.8|1618.4|1618.8|1618.8|1618.4|1618|1710
1618322170000|2021-04-13 13:56:10|1619|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.4|0
1618322180000|2021-04-13 13:56:20|1618.8|1618.6|1618.8|1618.4|1618.8|1618.6|1618.6|1618.4|607
1618322190000|2021-04-13 13:56:30|1619|1618.6|1619.2|1619|1619.4|1619.2|1618.8|1618.4|3735
1618322200000|2021-04-13 13:56:40|1619.4|1619.2|1620|1619.6|1620.2|1620|1619.2|1619|5223
1618322210000|2021-04-13 13:56:50|1619.8|1619.4|1619.8|1619.4|1620|1619.4|1619.6|1619.4|3574
1618322220000|2021-04-13 13:57:00|1620|1619.6|1620.4|1620.2|1620.6|1620.2|1620|1619.6|2285
1618322230000|2021-04-13 13:57:10|1620.2|1620|1620.4|1620|1620.4|1620.2|1620.2|1620|5118
1618322240000|2021-04-13 13:57:20|1620.2|1619.8|1619.6|1619.4|1620.2|1619.8|1619.6|1619.4|3094
1618322250000|2021-04-13 13:57:30|1619.4|1619.2|1619.4|1619.2|1619.6|1619.4|1619.2|1618.8|9808
1618322260000|2021-04-13 13:57:40|1619.2|1619|1619.4|1619.2|1619.6|1619.4|1619.2|1619|7300
1618322270000|2021-04-13 13:57:50|1619.2|1619|1619.2|1619|1619.8|1619.6|1619.2|1619|12944
1618322280000|2021-04-13 13:58:00|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.2|1619|3360
1618322290000|2021-04-13 13:58:10|1619.6|1619.4|1619.8|1619.4|1619.8|1619.6|1619.6|1619.4|4059
1618322300000|2021-04-13 13:58:20||1619.6||1619.6||1619.6||1619.4|0
1618322310000|2021-04-13 13:58:30|1619.6|1619.4|1620|1619.8|1620|1619.8|1619.6|1619.4|9520
1618322320000|2021-04-13 13:58:40|1620.2|1620|1620.2|1619.8|1620.2|1620|1620|1619.8|1665
1618322330000|2021-04-13 13:58:50|1620.4|1620|1620.4|1620.2|1620.4|1620.2|1620|1619.8|4728
1618322340000|2021-04-13 13:59:00|1620.6|1620.4|1620.4|1620|1620.6|1620.4|1620.2|1620|2731
1618322350000|2021-04-13 13:59:10|1620.2|1620.2|1620.6|1620.2|1620.6|1620.2|1620.2|1620.2|400
1618322360000|2021-04-13 13:59:20|1620.8|1620.4|1620.4|1620|1620.8|1620.6|1620.2|1620|2386
1618322370000|2021-04-13 13:59:30|1620.2|1620.2|1619.8|1619.6|1620.4|1620.2|1619.8|1619.4|7951
1618322380000|2021-04-13 13:59:40|1620|1619.8|1619.6|1619.2|1620|1619.8|1619.4|1619.2|1229
1618322390000|2021-04-13 13:59:50|1619.4|1619|1619.4|1619|1619.4|1619.2|1619.2|1619|764
1618322400000|2021-04-13 14:00:00|1619.6|1619.2|1620.6|1620.4|1620.6|1620.4|1619.6|1619.2|7780
1618322410000|2021-04-13 14:00:10|1620.4|1620.2|1620.2|1620|1620.6|1620.2|1620.2|1620|1229
1618322420000|2021-04-13 14:00:20|1620.4|1620.2|1620.4|1620.2|1620.6|1620.4|1620.4|1620.2|1738
1618322430000|2021-04-13 14:00:30|1620.6|1620.4|1621.4|1621|1621.6|1621.2|1620.6|1620.2|16426
1618322440000|2021-04-13 14:00:40|1621.6|1621.2|1621.6|1621.2|1621.8|1621.6|1621.4|1621|5418
1618322450000|2021-04-13 14:00:50|1621.4|1621.4|1621.4|1621.2|1621.4|1621.4|1621.2|1620.8|5269
1618322460000|2021-04-13 14:01:00|1621.6|1621|1622.4|1622.2|1622.4|1622.2|1621.6|1621|6145
1618322470000|2021-04-13 14:01:10|1622.6|1622.4|1622.2|1621.8|1622.6|1622.4|1621.8|1621.6|5957
1618322480000|2021-04-13 14:01:20|1622|1621.6|1622.2|1622|1622.4|1622.2|1621.8|1621.6|6648
1618322490000|2021-04-13 14:01:30|1622.4|1622.2|1622.6|1622.2|1622.6|1622.4|1622.4|1622|2731
1618322500000|2021-04-13 14:01:40|1622.8|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|2601
1618322510000|2021-04-13 14:01:50|1622.8|1622.6|1623|1622.8|1623.2|1623|1622.4|1622.2|6607
1618322520000|2021-04-13 14:02:00|1623.2|1623|1623|1622.6|1623.2|1623|1622.8|1622.6|1435
1618322530000|2021-04-13 14:02:10|1623.2|1622.8|1623.2|1623|1623.2|1623|1622.8|1622.6|2259
1618322540000|2021-04-13 14:02:20|1623.4|1623.2|1623.6|1623.2|1623.6|1623.2|1623.2|1623|3088
1618322550000|2021-04-13 14:02:30|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|1323
1618322560000|2021-04-13 14:02:40|1623.6|1623.6|1624.4|1624.2|1624.4|1624.2|1623.6|1623.6|875
1618322570000|2021-04-13 14:02:50|1624.6|1624.4|1624.8|1624.4|1625|1624.8|1624.6|1624.4|5212
1618322580000|2021-04-13 14:03:00||1624.6||1624.6||1624.6||1624.4|1181
1618322590000|2021-04-13 14:03:10|1624.6|1624.4|1625|1624.6|1625|1624.8|1624.6|1624.4|2907
1618322600000|2021-04-13 14:03:20|1624.8|1624.8|1625.8|1625.6|1626|1625.8|1624.8|1624.6|5383
1618322610000|2021-04-13 14:03:30|1625.6|1625.4|1625.8|1625.4|1625.8|1625.6|1625.4|1625.2|5358
1618322620000|2021-04-13 14:03:40|1625.6|1625.6|1625.6|1625.4|1626|1625.8|1625.6|1625.4|2982
1618322630000|2021-04-13 14:03:50|1625.4|1625.2|1625.2|1625|1625.6|1625.2|1625.2|1625|2405
1618322640000|2021-04-13 14:04:00|1625|1624.8|1625.2|1625|1625.4|1625.2|1624.8|1624.6|4086
1618322650000|2021-04-13 14:04:10|1625.4|1625.2|1625.2|1624.8|1625.6|1625.4|1625|1624.8|15534
1618322660000|2021-04-13 14:04:20|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.4|1624.2|5284
1618322670000|2021-04-13 14:04:30|1624.6|1624.2|1624.6|1624.4|1624.8|1624.6|1624.6|1624.2|5185
1618322680000|2021-04-13 14:04:40|1624.8|1624.6|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|1555
1618322690000|2021-04-13 14:04:50|1624.4|1624.2|1623.8|1623.6|1624.4|1624.4|1623.8|1623.6|2124
1618322700000|2021-04-13 14:05:00|1623.6|1623.4|1624|1623.6|1624|1623.8|1623.6|1623.4|7265
1618322710000|2021-04-13 14:05:10|1624.2|1623.8|1623.8|1623.4|1624.2|1624|1623.6|1623.4|5130
1618322720000|2021-04-13 14:05:20|1623.6|1623.2|1623.8|1623.4|1623.8|1623.6|1623.4|1623.2|1860
1618322730000|2021-04-13 14:05:30|1623.6|1623.2|1623.8|1623.4|1623.8|1623.6|1623.2|1623|4689
1618322740000|2021-04-13 14:05:40|1623.6|1623.2|1623.2|1622.8|1623.6|1623.2|1623|1622.8|4886
1618322750000|2021-04-13 14:05:50|1623|1623|1623.6|1623.4|1623.6|1623.4|1623|1623|6764
1618322760000|2021-04-13 14:06:00|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1623|1622.8|7121
1618322770000|2021-04-13 14:06:10|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|4397
1618322780000|2021-04-13 14:06:20|1623|1622.8|1622.8|1622.6|1623.2|1623|1622.8|1622.6|8615
1618322790000|2021-04-13 14:06:30|1622.6|1622.4|1623.2|1623|1623.4|1623.2|1622.4|1622.2|13823
1618322800000|2021-04-13 14:06:40|1623|1622.8|1622.8|1622.6|1623.4|1623|1622.8|1622.6|2132
1618322810000|2021-04-13 14:06:50|1623|1622.8|1623|1622.8|1623.2|1623|1622.8|1622.6|723
1618322820000|2021-04-13 14:07:00|1623.2|1623|1623.4|1623.2|1623.6|1623.2|1623.2|1622.8|1581
1618322830000|2021-04-13 14:07:10|1623.6|1623.4|1623.4|1623.2|1623.6|1623.4|1623.2|1623|3026
1618322840000|2021-04-13 14:07:20|1623.6|1623.4|1623|1622.8|1623.6|1623.4|1623|1622.8|1861
1618322850000|2021-04-13 14:07:30|1623.2|1622.6|1622.8|1622.6|1623.2|1622.8|1622.8|1622.6|1513
1618322860000|2021-04-13 14:07:40|1622.6|1622.4|1623|1622.6|1623|1622.8|1622.6|1622.4|1247
1618322870000|2021-04-13 14:07:50|1622.8|1622.8|1623.2|1622.8|1623.2|1623|1622.8|1622.6|2401
1618322880000|2021-04-13 14:08:00|1623.4|1623|1623.4|1623.2|1623.4|1623.2|1623.4|1623|1478
1618322890000|2021-04-13 14:08:10|1623.6|1623.4|1623|1622.8|1623.6|1623.4|1623|1622.8|3394
1618322900000|2021-04-13 14:08:20|1623.2|1623|1622.8|1622.4|1623.2|1623|1622.6|1622.2|2737
1618322910000|2021-04-13 14:08:30|1622.6|1622.2|1622.2|1622|1622.8|1622.4|1622.2|1622|2259
1618322920000|2021-04-13 14:08:40|1622|1621.8|1622|1621.8|1622.4|1622.2|1622|1621.8|7149
1618322930000|2021-04-13 14:08:50|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|260
1618322940000|2021-04-13 14:09:00|1621.8|1621.6|1621.8|1621.4|1622|1621.8|1621.6|1621.4|1178
1618322950000|2021-04-13 14:09:10|1621.6|1621.6|1622.2|1622|1622.4|1622.2|1621.6|1621.4|4315
1618322960000|2021-04-13 14:09:20|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.4|1036
1618322970000|2021-04-13 14:09:30|1621.6|1621.4|1622|1621.6|1622|1621.8|1621.6|1621.2|4787
1618322980000|2021-04-13 14:09:40|1621.8|1621.8|1622.2|1622|1622.2|1622|1621.8|1621.8|2430
1618322990000|2021-04-13 14:09:50|1622.4|1622.2|1622.4|1622|1622.6|1622.2|1622.4|1622|3869
1618323000000|2021-04-13 14:10:00|1622.6|1622.2|1622|1621.8|1622.6|1622.2|1622|1621.8|6157
1618323010000|2021-04-13 14:10:10|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|1621.8|1621.6|779
1618323020000|2021-04-13 14:10:20|1621.6|1621.4|1621.2|1621|1621.6|1621.6|1621.2|1621|5043
1618323030000|2021-04-13 14:10:30|1621.4|1621.2|1621.2|1620.6|1621.6|1621.4|1621|1620.6|7559
1618323040000|2021-04-13 14:10:40|1621|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.8|222
1618323050000|2021-04-13 14:10:50|1621|1621|1621.4|1621|1621.4|1621.2|1621|1620.8|1583
1618323060000|2021-04-13 14:11:00|1621.6|1621.2|1621.2|1620.8|1621.6|1621.4|1620.8|1620.6|12340
1618323070000|2021-04-13 14:11:10|1621.4|1621|1621.8|1621.4|1621.8|1621.6|1621.4|1621|4465
1618323080000|2021-04-13 14:11:20|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621.2|1621|2218
1618323090000|2021-04-13 14:11:30|1621.2|1621.2|1621.2|1621|1621.2|1621.2|1621.2|1621|0
1618323100000|2021-04-13 14:11:40|1621.4|1621.2|1621.6|1621.4|1621.8|1621.6|1621.4|1621|3485
1618323110000|2021-04-13 14:11:50||1621.2||1621.2||1621.4||1621.2|1184
1618323120000|2021-04-13 14:12:00|1621.8|1621.4|1621.8|1621.6|1621.8|1621.6|1621.6|1621.4|2576
1618323130000|2021-04-13 14:12:10|1622|1621.4|1622.2|1621.8|1622.2|1622|1622|1621.4|7291
1618323140000|2021-04-13 14:12:20|1622|1622|1622|1621.8|1622.2|1622|1622|1621.8|1542
1618323150000|2021-04-13 14:12:30|1621.8|1621.6|1622.2|1622|1622.2|1622|1621.8|1621.6|2768
1618323160000|2021-04-13 14:12:40|1622.4|1622.2|1622.2|1622|1622.6|1622.2|1622.2|1622|5338
1618323170000|2021-04-13 14:12:50|1622|1621.8|1621.8|1621.4|1622|1621.8|1621.8|1621.4|1761
1618323180000|2021-04-13 14:13:00|1621.6|1621.6|1622.2|1622|1622.2|1622|1621.6|1621.4|3126
1618323190000|2021-04-13 14:13:10|1622|1621.8|1621.8|1621.6|1622|1622|1621.8|1621.6|0
1618323200000|2021-04-13 14:13:20|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|1137
1618323210000|2021-04-13 14:13:30|1622.2|1622|1622.2|1622|1622.2|1622|1622.2|1622|540
1618323220000|2021-04-13 14:13:40|1622.4|1622.2|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|716
1618323240000|2021-04-13 14:14:00|1623|1622.8|1623.6|1623.2|1623.6|1623.2|1623|1622.8|672
1618323250000|2021-04-13 14:14:10|1623.4|1623|1623|1622.8|1623.4|1623|1623|1622.8|2068
1618323260000|2021-04-13 14:14:20|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|730
1618323270000|2021-04-13 14:14:30|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.4|1623.2|932
1618323280000|2021-04-13 14:14:40|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1623.2|1623|1155
1618323290000|2021-04-13 14:14:50|1623|1622.8|1623.4|1623|1623.4|1623.2|1622.8|1622.6|6861
1618323300000|2021-04-13 14:15:00|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|788
1618323310000|2021-04-13 14:15:10|1623.4|1623.2|1623.6|1623.4|1623.6|1623.4|1623.4|1623|562
1618323320000|2021-04-13 14:15:20|1623.8|1623.2|1623.6|1623.4|1623.8|1623.4|1623.6|1623.2|661
1618323330000|2021-04-13 14:15:30|1623.8|1623.6|1623.6|1623.4|1623.8|1623.6|1623.6|1623.2|931
1618323340000|2021-04-13 14:15:40|1623.4|1623.2|1623|1622.8|1623.4|1623.2|1623|1622.8|2206
1618323350000|2021-04-13 14:15:50|1622.8|1622.6|1623.2|1622.8|1623.4|1623|1622.8|1622.6|1449
1618323360000|2021-04-13 14:16:00|1623.4|1623|1623.6|1623.2|1623.6|1623.4|1623.4|1623|337
1618323370000|2021-04-13 14:16:10|1623.4|1623|1623.2|1623|1623.6|1623|1623.2|1623|650
1618323380000|2021-04-13 14:16:20|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|216
1618323390000|2021-04-13 14:16:30|1623.4|1623.2|1623.2|1622.8|1623.4|1623.2|1622.8|1622.6|7000
1618323400000|2021-04-13 14:16:40|1623|1623|1623.2|1623|1623.2|1623|1623|1622.6|697
1618323410000|2021-04-13 14:16:50|1623.4|1623.2|1623|1622.8|1623.4|1623.2|1623|1622.8|2472
1618323420000|2021-04-13 14:17:00|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|1103
1618323430000|2021-04-13 14:17:10|1623|1622.6|1622.8|1622.4|1623|1622.8|1622.8|1622.4|5981
1618323440000|2021-04-13 14:17:20|1622.6||1622.6||1622.6||1622.6||0
1618323450000|2021-04-13 14:17:30|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.6|1622.4|4320
1618323460000|2021-04-13 14:17:40|1622.8|1622.6|1623.2|1623|1623.2|1623|1622.6|1622.4|3244
1618323470000|2021-04-13 14:17:50|1623|1622.8|1623.2|1623|1623.2|1623|1623|1622.8|0
1618323480000|2021-04-13 14:18:00|1623|1622.8|1623|1622.6|1623|1622.8|1623|1622.6|712
1618323490000|2021-04-13 14:18:10|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.8|2418
1618323500000|2021-04-13 14:18:20|1623.4|1623|1623.6|1623.4|1623.8|1623.4|1623.4|1623|1420
1618323510000|2021-04-13 14:18:30|1623.4|1623.2|1623.8|1623.4|1623.8|1623.4|1623.2|1623|2675
1618323520000|2021-04-13 14:18:40|1623.6|1623.2|1623.6|1623.4|1624|1623.6|1623.6|1623.2|3573
1618323530000|2021-04-13 14:18:50|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.8|1623.6|1952
1618323540000|2021-04-13 14:19:00|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1623.8|1407
1618323550000|2021-04-13 14:19:10|1624.4|1624.2|1624.4|1624.2|1624.8|1624.4|1624.4|1624.2|6480
1618323560000|2021-04-13 14:19:20|1624.2|1624|1624.4|1624.2|1624.6|1624.4|1624.2|1624|7110
1618323570000|2021-04-13 14:19:30|1624.6|1624|1624.2|1624|1624.6|1624|1624|1623.8|3850
1618323580000|2021-04-13 14:19:40|1624.4|1624.2|1624.2|1623.8|1624.4|1624.2|1624|1623.8|2707
1618323590000|2021-04-13 14:19:50|1624|1624|1624|1623.8|1624|1624|1624|1623.8|1145
1618323600000|2021-04-13 14:20:00|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|858
1618323610000|2021-04-13 14:20:10|1624|1623.4|1624.4|1624.2|1624.6|1624.2|1623.8|1623.4|9725
1618323620000|2021-04-13 14:20:20|1624.6|1624|1624.8|1624.6|1624.8|1624.6|1624.6|1624|1840
1618323630000|2021-04-13 14:20:30|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|2930
1618323640000|2021-04-13 14:20:40|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|1100
1618323650000|2021-04-13 14:20:50|1624.6|1624.4|1624.8|1624.4|1625|1624.6|1624.6|1624.4|1909
1618323660000|2021-04-13 14:21:00|1624.6|1624.6|1624.4|1624|1624.8|1624.6|1624.4|1624|3039
1618323670000|2021-04-13 14:21:10|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624|3396
1618323680000|2021-04-13 14:21:20|1624.8|1624.6|1624.6|1624.4|1624.8|1624.6|1624.6|1624.2|4855
1618323690000|2021-04-13 14:21:30|1624.8|1624.6|1624.8|1624.6|1625|1624.8|1624.6|1624.4|6839
1618323700000|2021-04-13 14:21:40|1625|1624.8|1625.4|1625|1625.4|1625|1624.8|1624.8|1617
1618323710000|2021-04-13 14:21:50|1625.6|1625.2|1625.4|1625.2|1625.8|1625.6|1625.4|1625.2|618
1618323720000|2021-04-13 14:22:00|1625.2|1625|1624.8|1624.6|1625.2|1625|1624.8|1624.6|1694
1618323730000|2021-04-13 14:22:10|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|1240
1618323740000|2021-04-13 14:22:20|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|200
1618323750000|2021-04-13 14:22:30|1625|1624.8|1625.2|1624.8|1625.2|1625|1624.8|1624.6|4492
1618323760000|2021-04-13 14:22:40|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.6|1624.2|5656
1618323770000|2021-04-13 14:22:50|1625|1624.2|1624.4|1624.2|1625|1624.2|1624.4|1624.2|1157
1618323780000|2021-04-13 14:23:00|1624.6|1624.4|1624.6|1624.2|1624.6|1624.4|1624.2|1624|2928
1618323790000|2021-04-13 14:23:10|1624.8|1624.4|1625|1624.6|1625|1624.8|1624.8|1624.4|2409
1618323800000|2021-04-13 14:23:20|1625.2|1624.8|1625.2|1625|1625.2|1625|1625.2|1624.6|1887
1618323810000|2021-04-13 14:23:30|1625|1624.8|1625.4|1625|1625.4|1625|1625|1624.8|266
1618323820000|2021-04-13 14:23:40|1625.6|1625.2|1625|1624.8|1625.6|1625.2|1625|1624.8|3315
1618323830000|2021-04-13 14:23:50|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.8|600
1618323840000|2021-04-13 14:24:00|1625.2|1625|1625.4|1625|1625.4|1625|1625.2|1624.8|1116
1618323850000|2021-04-13 14:24:10|1625.6|1625.2|1626.8|1626.4|1626.8|1626.4|1625.6|1625.2|5335
1618323860000|2021-04-13 14:24:20|1627|1626.6|1627.2|1626.8|1627.2|1627|1626.8|1626.6|9695
1618323870000|2021-04-13 14:24:30|1627.4|1627|1627.4|1627|1627.6|1627.2|1627|1626.8|12634
1618323880000|2021-04-13 14:24:40|1627.2|1627.2|1627|1626.8|1627.2|1627.2|1627|1626.8|1375
1618323890000|2021-04-13 14:24:50|1627.2|1627|1626.8|1626.4|1627.2|1627|1626.6|1626.4|5820
1618323900000|2021-04-13 14:25:00|1627|1626.6|1626.8|1626.4|1627.2|1627|1626.6|1626.4|7444
1618323910000|2021-04-13 14:25:10|1626.6|1626.6|1626.2|1626|1626.8|1626.6|1626.2|1626|14046
1618323920000|2021-04-13 14:25:20|1626.4|1625.8|1626|1625.8|1626.4|1625.8|1625.8|1625.6|416
1618323930000|2021-04-13 14:25:30|1626.2|1625.6|1626|1625.8|1626.2|1625.8|1625.8|1625.6|6578
1618323940000|2021-04-13 14:25:40|1626.2|1626|1625.8|1625.6|1626.2|1626|1625.8|1625.6|3333
1618323950000|2021-04-13 14:25:50|1626|1625.4|1625.8|1625.6|1626|1625.6|1625.4|1625.2|8320
1618323960000|2021-04-13 14:26:00|1626|1625.8|1626|1625.6|1626|1625.8|1625.8|1625.6|1455
1618323970000|2021-04-13 14:26:10|1625.8|1625.8|1626|1625.6|1626|1625.8|1625.6|1625.4|1690
1618323980000|2021-04-13 14:26:20|1625.8|1625.4|1625.6|1625.4|1625.8|1625.8|1625.6|1625.4|1556
1618323990000|2021-04-13 14:26:30|1625.4|1625.2|1625.8|1625.4|1625.8|1625.6|1625.4|1625.2|1810
1618324000000|2021-04-13 14:26:40|1625.6|1625.6|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|1045
1618324010000|2021-04-13 14:26:50|1625.6|1625.6|1625.4|1625.2|1625.6|1625.6|1625|1624.8|8800
1618324020000|2021-04-13 14:27:00|1625.2|1625|1625.2|1625|1625.4|1625.2|1625.2|1625|482
1618324030000|2021-04-13 14:27:10|1625.4|1625.2|1625.8|1625.4|1626|1625.8|1625.4|1625.2|5489
1618324040000|2021-04-13 14:27:20|1625.6|1625.6|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|1636
1618324050000|2021-04-13 14:27:30|1625.6|1625.6|1625.4|1625.2|1625.8|1625.6|1625.2|1625|25799
1618324060000|2021-04-13 14:27:40|1625.6|1625|1625.2|1625|1625.6|1625|1625.2|1625|10187
1618324070000|2021-04-13 14:27:50|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|3533
1618324080000|2021-04-13 14:28:00|1625.4|1625.2|1625|1624.8|1625.6|1625.4|1625|1624.8|10079
1618324090000|2021-04-13 14:28:10|1625.2|1625|1625.2|1625|1625.6|1625.4|1625|1625|9081
1618324110000|2021-04-13 14:28:30|1625|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.8|9212
1618324120000|2021-04-13 14:28:40|1625|1625|1625.2|1624.8|1625.4|1625|1625|1624.8|2940
1618324130000|2021-04-13 14:28:50|1625|1625|1625.2|1625|1625.4|1625.2|1625|1624.8|230
1618324140000|2021-04-13 14:29:00|1625|1624.8|1625.6|1625.4|1625.8|1625.6|1624.8|1624.6|28886
1618324150000|2021-04-13 14:29:10|1625.8|1625.6|1625.6|1625.2|1625.8|1625.6|1625.4|1625.2|6773
1618324160000|2021-04-13 14:29:20|1625.8|1625.4|1625.6|1625.4|1625.8|1625.6|1625.4|1625.2|3603
1618324170000|2021-04-13 14:29:30|1625.8|1625.6|1626.2|1626|1626.6|1626.2|1625.8|1625.6|15404
1618324180000|2021-04-13 14:29:40|1626.4|1626.2|1626|1625.8|1626.4|1626.2|1625.8|1625.6|2675
1618324190000|2021-04-13 14:29:50|1626.2|1625.6|1626|1625.8|1626.2|1626|1625.8|1625.6|4050
1618324200000|2021-04-13 14:30:00|1626.2|1626|1625.4|1625.2|1626.2|1626|1625.4|1625.2|3517
1618324210000|2021-04-13 14:30:10|1625.6|1625.4|1625.8|1625.4|1625.8|1625.6|1625.4|1625.4|1099
1618324220000|2021-04-13 14:30:20|1625.6|1625.6|1625.4|1625.2|1625.6|1625.6|1625.4|1625.2|1596
1618324230000|2021-04-13 14:30:30|1625.2|1625|1625.2|1624.8|1625.4|1625|1625|1624.8|55609
1618324250000|2021-04-13 14:30:50|1625|1625|1625.2|1625|1625.2|1625|1625|1625|430
1618324260000|2021-04-13 14:31:00|1625|1624.8|1625.2|1625|1625.4|1625|1625|1624.8|3714
1618324270000|2021-04-13 14:31:10|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|2295
1618324280000|2021-04-13 14:31:20|1625.2|1625|1625.2|1625|1625.4|1625|1625|1624.8|1564
1618324290000|2021-04-13 14:31:30|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|428
1618324300000|2021-04-13 14:31:40|1625.2|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|945
1618324310000|2021-04-13 14:31:50|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.2|1625|2441
1618324320000|2021-04-13 14:32:00|1625.4|1625.4|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|1954
1618324330000|2021-04-13 14:32:10|1625.8|1625.6|1626|1625.8|1626.2|1625.8|1625.6|1625.4|15868
1618324340000|2021-04-13 14:32:20|1626.2|1626|1626|1625.8|1626.2|1626|1626|1625.8|8131
1618324350000|2021-04-13 14:32:30|1626.2|1626|1625.8|1625.6|1626.2|1626|1625.8|1625.6|11167
1618324360000|2021-04-13 14:32:40|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|2343
1618324370000|2021-04-13 14:32:50|1625.6|1625.4|1626|1625.8|1626|1625.8|1625.4|1625.2|2920
1618324380000|2021-04-13 14:33:00|1626.2||1626||1626.2||1626||4213
1618324390000|2021-04-13 14:33:10|1626.2|1626|1626|1625.8|1626.2|1626|1625.8|1625.4|3192
1618324400000|2021-04-13 14:33:20|1625.8|1625.6|1625.8|1625.4|1626|1625.8|1625.6|1625.4|2174
1618324410000|2021-04-13 14:33:30|1625.6|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625.2|1926
1618324420000|2021-04-13 14:33:40|1625.2|1625|1625.4|1625.2|1625.4|1625.2|1625|1624.8|61063
1618324430000|2021-04-13 14:33:50|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|4347
1618324440000|2021-04-13 14:34:00|1625|1624.6|1624.8|1624.6|1625.2|1625|1624.6|1624.4|10529
1618324450000|2021-04-13 14:34:10|1625|1624.8|1625.2|1625|1625.4|1625|1624.8|1624.8|0
1618324460000|2021-04-13 14:34:20|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1624.8|1624.6|4077
1618324470000|2021-04-13 14:34:30|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|2091
1618324480000|2021-04-13 14:34:40|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.6|1497
1618324490000|2021-04-13 14:34:50|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.6|1624.4|4769
1618324500000|2021-04-13 14:35:00|1624.8|1624.6|1625.8|1625.4|1625.8|1625.6|1624.8|1624.6|1916
1618324510000|2021-04-13 14:35:10|1625.6|1625.6|1625.8|1625.6|1626|1625.8|1625.6|1625.4|1004
1618324520000|2021-04-13 14:35:20|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|1482
1618324530000|2021-04-13 14:35:30|1626|1625.4|1625.8|1625.6|1626|1625.8|1625.8|1625.4|6013
1618324540000|2021-04-13 14:35:40|1625.6|1625.4|1625.6|1625.4|1625.8|1625.4|1625.6|1625.4|659
1618324550000|2021-04-13 14:35:50|1625.8||1625.6||1625.8||1625.6||658
1618324560000|2021-04-13 14:36:00|1625.8|1625.6|1626|1625.6|1626.2|1626|1625.6|1625.4|6795
1618324570000|2021-04-13 14:36:10|1625.8|1625.8|1626|1625.8|1626.2|1625.8|1625.8|1625.6|3069
1618324580000|2021-04-13 14:36:20|1626.2|1626|1626.2|1625.8|1626.4|1626.2|1626|1625.8|31352
1618324590000|2021-04-13 14:36:30|1626|1626|1626|1625.8|1626.2|1626|1626|1625.6|4606
1618324600000|2021-04-13 14:36:40|1626.2|1626|1626|1625.8|1626.2|1626|1626|1625.8|3559
1618324610000|2021-04-13 14:36:50|1626.2|1626|1625.6|1625.2|1626.2|1626|1625.4|1625.2|8874
1618324620000|2021-04-13 14:37:00|1625.4|1625.4|1625.6|1625.4|1625.8|1625.6|1625.4|1625.2|7215
1618324630000|2021-04-13 14:37:10|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|216
1618324640000|2021-04-13 14:37:20|1626|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|381
1618324650000|2021-04-13 14:37:30|1626|1625.8|1626|1625.8|1626.2|1625.8|1625.8|1625.6|12030
1618324660000|2021-04-13 14:37:40|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.8|1625.4|324
1618324670000|2021-04-13 14:37:50|1625.6|1625.6|1625.2|1625|1625.6|1625.6|1625.2|1625|1313
1618324680000|2021-04-13 14:38:00|1625|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.8|5798
1618324690000|2021-04-13 14:38:10|1625.2|1625|1625.2|1625|1625.2|1625|1624.8|1624.6|17314
1618324700000|2021-04-13 14:38:20|1625|1624.8|1625|1624.8|1625.2|1625|1625|1624.8|1976
1618324710000|2021-04-13 14:38:30|1624.8|1624.6|1624.4|1624|1624.8|1624.6|1624.2|1624|3006
1618324720000|2021-04-13 14:38:40|1624.2|1624.2|1624.2|1623.8|1624.4|1624.2|1624.2|1623.8|0
1618324730000|2021-04-13 14:38:50|1624|1624|1624|1623.8|1624.2|1624|1624|1623.8|2963
1618324740000|2021-04-13 14:39:00|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1337
1618324750000|2021-04-13 14:39:10|1623.6|1623.4|1623.6|1623.4|1623.8|1623.6|1623.4|1623|2183
1618324760000|2021-04-13 14:39:20||1623.2||1623.4||1623.4||1623.2|65
1618324770000|2021-04-13 14:39:30|1623.4|1623.2|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|978
1618324780000|2021-04-13 14:39:40|1623.6|1623.4|1623.6|1623.4|1623.8|1623.6|1623.4|1623.4|1206
1618324790000|2021-04-13 14:39:50|1623.4|1623.2|1623.2|1623|1623.6|1623.2|1623.2|1623|1977
1618324800000|2021-04-13 14:40:00|1623|1622.8|1623|1622.8|1623.2|1623|1623|1622.8|3917
1618324810000|2021-04-13 14:40:10|1623.2|1623|1623.4|1623|1623.4|1623.2|1623.2|1623|707
1618324820000|2021-04-13 14:40:20|1623.2||1623.2||1623.2||1623.2||0
1618324830000|2021-04-13 14:40:30|1623|1622.8|1623|1622.8|1623.2|1623|1623|1622.8|2908
1618324840000|2021-04-13 14:40:40|1623.2|1623|1623.6|1623.2|1623.6|1623.2|1623|1622.8|3079
1618324850000|2021-04-13 14:40:50|1623.4|1623.4|1623.2|1623|1623.6|1623.4|1623.2|1623|544
1618324860000|2021-04-13 14:41:00|1623|1622.8|1622.6|1622.4|1623.2|1622.8|1622.6|1622.2|4347
1618324870000|2021-04-13 14:41:10|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|2273
1618324880000|2021-04-13 14:41:20|1622.8|1622.6|1622.8|1622.4|1623|1622.8|1622.6|1622.4|4983
1618324890000|2021-04-13 14:41:30|1622.6|1622.6|1622.4|1622|1622.8|1622.6|1622.2|1622|2180
1618324900000|2021-04-13 14:41:40|1622.2|1622.2|1622.6|1622.2|1622.6|1622.2|1622.2|1622|3030
1618324910000|2021-04-13 14:41:50|1622.8|1622.4|1623|1622.8|1623.2|1623|1622.6|1622.4|5990
1618324920000|2021-04-13 14:42:00|1622.8|1622.6|1622.8|1622.6|1623|1622.8|1622.6|1622.4|6318
1618324930000|2021-04-13 14:42:10|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.6|4979
1618324940000|2021-04-13 14:42:20|||||||||800
1618324950000|2021-04-13 14:42:30|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|2331
1618324970000|2021-04-13 14:42:50|1622.8|1622.6|1623.2|1623|1623.4|1623.2|1622.8|1622.6|3958
1618324980000|2021-04-13 14:43:00|||||||||42
1618324990000|2021-04-13 14:43:10|1623|1622.8|1622.8|1622.6|1623|1622.8|1622.8|1622.6|1999
1618325010000|2021-04-13 14:43:30|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1540
1618325020000|2021-04-13 14:43:40|1622.4|1622.2|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|4512
1618325030000|2021-04-13 14:43:50|1622.2|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1622|2468
1618325040000|2021-04-13 14:44:00|1622.6|1622.4|1622.4|1622|1622.6|1622.4|1622.2|1622|3780
1618325050000|2021-04-13 14:44:10|1622.2|1622.2|1622.4|1622.2|1622.6|1622.4|1622.2|1622.2|997
1618325060000|2021-04-13 14:44:20|1622.6|1622|1622.4|1622.2|1622.6|1622.2|1622.2|1622|4372
1618325080000|2021-04-13 14:44:40|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|11982
1618325090000|2021-04-13 14:44:50|1622.6|1622.4|1622.4|1622.2|1622.6|1622.4|1622.4|1622.2|2009
1618325100000|2021-04-13 14:45:00|1622.6|1622|1622.4|1622.2|1622.6|1622.2|1622.2|1622|3156
1618325110000|2021-04-13 14:45:10|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.4|1622.2|524
1618325120000|2021-04-13 14:45:20|1622.8|1622.2|1622.8|1622.4|1622.8|1622.6|1622.6|1622.2|1374
1618325130000|2021-04-13 14:45:30|1623|1622.6|1622.8|1622.6|1623.2|1623|1622.8|1622.6|576
1618325140000|2021-04-13 14:45:40|1623|1622.8|1622.6|1622.4|1623|1622.8|1622.6|1622.4|5148
1618325150000|2021-04-13 14:45:50|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|1622.4|1622.2|511
1618325160000|2021-04-13 14:46:00|1622.2|1622|1622.2|1622|1622.4|1622|1622.2|1622|287
1618325170000|2021-04-13 14:46:10|1622|1621.8|1621.6|1621.4|1622|1621.8|1621.6|1621.4|5829
1618325180000|2021-04-13 14:46:20|1621.4|1621.2|1621.2|1621|1621.4|1621.2|1621|1620.8|2433
1618325190000|2021-04-13 14:46:30|1621|1620.8|1621.2|1620.8|1621.2|1621|1620.8|1620.6|2082
1618325200000|2021-04-13 14:46:40|1621|1621|1620.6|1620.4|1621|1621|1620.4|1620.2|1554
1618325210000|2021-04-13 14:46:50|1620.4|1620.2|1620.6|1620.4|1620.6|1620.4|1620.2|1620|5753
1618325220000|2021-04-13 14:47:00|1620.8|1620.6|1620.4|1620.2|1620.8|1620.6|1620.4|1620.2|5090
1618325230000|2021-04-13 14:47:10|1620.2|1620|1620.2|1620|1620.4|1620.2|1619.8|1619.6|9635
1618325240000|2021-04-13 14:47:20|1620|1619.8|1620|1619.8|1620|1620|1619.8|1619.6|1029
1618325250000|2021-04-13 14:47:30|1620.2|1620|1620|1619.8|1620.4|1620|1620|1619.8|2359
1618325260000|2021-04-13 14:47:40|1620.2|1620|1620|1619.8|1620.2|1620|1620|1619.8|3757
1618325270000|2021-04-13 14:47:50|1620.2|1620|1620|1619.6|1620.6|1620.2|1619.8|1619.6|4010
1618325280000|2021-04-13 14:48:00|1620.2|1619.8|1620|1619.8|1620.2|1619.8|1620|1619.6|0
1618325290000|2021-04-13 14:48:10|1619.8|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.4|5241
1618325300000|2021-04-13 14:48:20||1619.8||1619.8||1619.8||1619.8|234
1618325310000|2021-04-13 14:48:30|1620.2|1620|1620.2|1619.8|1620.4|1620.2|1620|1619.8|3976
1618325320000|2021-04-13 14:48:40|1620|1620|1620.2|1620|1620.2|1620|1620|1619.8|626
1618325330000|2021-04-13 14:48:50|1620|1619.8|1620|1619.6|1620.2|1620|1620|1619.6|1947
1618325340000|2021-04-13 14:49:00|1619.8|1619.4|1619.6|1619.4|1619.8|1619.4|1619.6|1619.4|1972
1618325350000|2021-04-13 14:49:10|1619.4|1619.2|1619.8|1619.6|1619.8|1619.6|1619.4|1619.2|2226
1618325370000|2021-04-13 14:49:30|1620|1619.8|1619.8|1619.6|1620.4|1620.2|1619.8|1619.6|6139
1618325380000|2021-04-13 14:49:40|1620|1619.4|1619.6|1619.4|1620|1619.4|1619.6|1619.4|1754
1618325390000|2021-04-13 14:49:50|1619.8|1619.2|1619.6|1619.4|1619.8|1619.4|1619.6|1619.2|0
1618325400000|2021-04-13 14:50:00|1619.4|1619.2|1619.6|1619.4|1619.6|1619.4|1619.4|1619.2|2357
1618325410000|2021-04-13 14:50:10|1619.4|1619.2|1619.2|1619|1619.4|1619.2|1619.2|1619|2969
1618325430000|2021-04-13 14:50:30|||||||||15647
1618325440000|2021-04-13 14:50:40|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|2698
1618325450000|2021-04-13 14:50:50|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|2076
1618325460000|2021-04-13 14:51:00|1619|1618.8|1619|1618.8|1619.2|1619|1619|1618.8|11139
1618325470000|2021-04-13 14:51:10|1618.8|1618.6|1619|1618.6|1619|1618.8|1618.8|1618.6|6556
1618325480000|2021-04-13 14:51:20|1619.2|1618.8|1619|1618.6|1619.2|1619|1618.8|1618.6|4473
1618325490000|2021-04-13 14:51:30|1618.8|1618.8|1618.8|1618.4|1619|1618.8|1618.8|1618.4|3354
1618325500000|2021-04-13 14:51:40|1618.6|1618.6|1619|1618.6|1619|1618.6|1618.6|1618.4|90
1618325510000|2021-04-13 14:51:50|1618.8||1618.8||1619||1618.8||0
1618325520000|2021-04-13 14:52:00|1619|1618.4|1618.6|1618.4|1619|1618.4|1618.6|1618.4|579
1618325530000|2021-04-13 14:52:10|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|2900
1618325540000|2021-04-13 14:52:20|1618.8|1618.6|1619|1618.8|1619|1618.8|1618.6|1618.4|1497
1618325550000|2021-04-13 14:52:30|1618.8|1618.6|1619|1618.6|1619|1618.8|1618.8|1618.6|925
1618325560000|2021-04-13 14:52:40|1619.2|1618.8|1619.2|1619|1619.4|1619.2|1619|1618.8|2406
1618325570000|2021-04-13 14:52:50|1619|1618.8|1619.4|1619.2|1619.4|1619.2|1619|1618.8|3690
1618325580000|2021-04-13 14:53:00|1619.2|1619|1620|1619.8|1620|1619.8|1619.2|1619|2426
1618325590000|2021-04-13 14:53:10|1620.2|1620|1620.4|1620.2|1620.6|1620.2|1620|1619.8|6641
1618325600000|2021-04-13 14:53:20|1620.6|1620|1620.4|1620|1620.6|1620|1620.2|1620|3070
1618325610000|2021-04-13 14:53:30|1620.2|1620.2|1620.4|1620|1620.4|1620.2|1620.2|1620|1095
1618325620000|2021-04-13 14:53:40|1620.6|1620.2|1620.6|1620.4|1620.8|1620.6|1620.4|1620.2|1190
1618325630000|2021-04-13 14:53:50|1620.8|1620.2|1620.8|1620.6|1621|1620.8|1620.8|1620.2|1617
1618325640000|2021-04-13 14:54:00|1620.6|1620.4|1620.8|1620.6|1621.2|1621|1620.6|1620.4|3566
1618325650000|2021-04-13 14:54:10|1620.6|1620.4|1620.8|1620.4|1620.8|1620.6|1620.6|1620.4|444
1618325660000|2021-04-13 14:54:20|1621|1620.6|1621|1620.8|1621|1620.8|1621|1620.4|1142
1618325670000|2021-04-13 14:54:30|1620.8|1620.6|1621.4|1621|1621.4|1621.2|1620.8|1620.6|1746
1618325680000|2021-04-13 14:54:40|1621.2|1620.8|1621.2|1621|1621.4|1621|1621.2|1620.8|3222
1618325690000|2021-04-13 14:54:50|1621|1620.8|1621.6|1621.4|1621.8|1621.4|1621|1620.8|883
1618325700000|2021-04-13 14:55:00|1621.8|1621.6|1621.4|1621.2|1621.8|1621.6|1621.4|1621.2|895
1618325710000|2021-04-13 14:55:10|1621.2|1621|1620.8|1620.6|1621.4|1621.2|1620.8|1620.6|6285
1618325720000|2021-04-13 14:55:20|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.8|3493
1618325730000|2021-04-13 14:55:30|1621.4|1621.2|1621.6|1621.2|1621.8|1621.6|1621.4|1621.2|3308
1618325740000|2021-04-13 14:55:40|1621.4|1621.4|1620.8|1620.6|1621.6|1621.4|1620.8|1620.6|510
1618325750000|2021-04-13 14:55:50|1620.6|1620.4|1620.8|1620.6|1621|1620.8|1620.6|1620.2|1705
1618325760000|2021-04-13 14:56:00|1620.6|1620.4|1620.2|1620|1620.6|1620.4|1620.2|1620|1252
1618325770000|2021-04-13 14:56:10|1620.4|1620.2|1621|1620.8|1621.4|1620.8|1620.4|1620|49593
1618325780000|2021-04-13 14:56:20|1621.2|1621|1621.4|1621.2|1621.4|1621.2|1621.2|1621|1883
1618325790000|2021-04-13 14:56:30|1621.2|1621|1621.4|1621|1621.4|1621|1621.2|1621|561
1618325800000|2021-04-13 14:56:40|1621.2|1621.2|1621.4|1621.2|1621.4|1621.2|1621.2|1621|822
1618325820000|2021-04-13 14:57:00|1621.6|1621.4|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|3775
1618325830000|2021-04-13 14:57:10|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.6|837
1618325840000|2021-04-13 14:57:20|1621.8|1621.6|1622.2|1622|1622.2|1622|1621.8|1621.6|2063
1618325850000|2021-04-13 14:57:30|1622.4|1621.8|1622.4|1622.2|1622.4|1622.2|1622|1621.8|1980
1618325860000|2021-04-13 14:57:40|1622.2|1622|1622.4|1622|1622.4|1622.2|1622|1621.8|5823
1618325870000|2021-04-13 14:57:50|1622.2|1621.8|1621.8|1621.4|1622.2|1621.8|1621.6|1621.4|1990
1618325880000|2021-04-13 14:58:00|1621.6|1621.2|1621.6|1621.4|1621.6|1621.4|1621.4|1621|2615
1618325890000|2021-04-13 14:58:10|1622|1621.6|1621.8|1621.4|1622|1621.6|1621.6|1621.4|8265
1618325900000|2021-04-13 14:58:20|1622|1621.6|1622.4|1622|1622.4|1622.2|1621.8|1621.4|5881
1618325910000|2021-04-13 14:58:30|1622.6|1622.2|1622.6|1622.2|1622.6|1622.4|1622.4|1622|1306
1618325920000|2021-04-13 14:58:40|1622.4|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622.2|200
1618325930000|2021-04-13 14:58:50|1622.4|1622.4|1622.8|1622.6|1623|1622.8|1622.4|1622.4|1027
1618325940000|2021-04-13 14:59:00|1623|1622.8|1623|1622.8|1623|1622.8|1622.8|1622.6|917
1618325950000|2021-04-13 14:59:10|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1622.8|2650
1618325960000|2021-04-13 14:59:20|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623|1622.8|3395
1618325970000|2021-04-13 14:59:30|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|1657
1618325980000|2021-04-13 14:59:40|1623.4|1623.4|1624|1623.6|1624|1623.6|1623.4|1623.2|2496
1618325990000|2021-04-13 14:59:50|1623.8|1623.8|1624.4|1624|1624.4|1624|1623.8|1623.6|120
1618326000000|2021-04-13 15:00:00|1624.2|1624.2|1624.4|1624|1624.6|1624.4|1624.2|1623.8|2292
1618326010000|2021-04-13 15:00:10|1624.6|1624.2|1625.2|1624.8|1625.2|1625|1624.4|1624|11833
1618326020000|2021-04-13 15:00:20|1625|1625|1624.8|1624.6|1625.4|1625.2|1624.6|1624.4|8369
1618326030000|2021-04-13 15:00:30|1624.6|1624.4|1625.2|1624.8|1625.4|1625|1624.6|1624.4|10142
1618326040000|2021-04-13 15:00:40|1625|1624.6|1625.2|1624.8|1625.2|1624.8|1625|1624.6|2490
1618326050000|2021-04-13 15:00:50|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.6|1624.2|4466
1618326060000|2021-04-13 15:01:00|1625|1624.6|1625|1624.8|1625|1624.8|1625|1624.6|546
1618326070000|2021-04-13 15:01:10|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.6|1624.2|3089
1618326080000|2021-04-13 15:01:20|1625|1624.8|1624.6|1624.4|1625|1624.8|1624.6|1624.4|1125
1618326090000|2021-04-13 15:01:30|1624.4|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|2462
1618326100000|2021-04-13 15:01:40|1624.6|1624.4|1624.8|1624.4|1624.8|1624.4|1624.4|1624.2|1205
1618326110000|2021-04-13 15:01:50|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1623.8|604
1618326120000|2021-04-13 15:02:00|1624.2|1624.2|1624.6|1624.2|1624.6|1624.4|1624.2|1624|587
1618326130000|2021-04-13 15:02:10|1624.4|1624|1624.2|1623.6|1624.4|1624|1624|1623.6|3050
1618326140000|2021-04-13 15:02:20|1624|1623.8|1624.8|1624.4|1624.8|1624.6|1623.8|1623.6|2727
1618326150000|2021-04-13 15:02:30|1624.6|1624.2|1624.4|1624|1624.8|1624.4|1624.2|1623.8|898
1618326160000|2021-04-13 15:02:40|1624.2|1624.2|1624.8|1624.4|1624.8|1624.4|1624.2|1624.2|3103
1618326170000|2021-04-13 15:02:50|1624.6|1624.2|1624.4|1624.2|1624.8|1624.4|1624.2|1624|2176
1618326180000|2021-04-13 15:03:00|1624.2|1624|1624.6|1624.4|1624.6|1624.4|1624.2|1624|161
1618326190000|2021-04-13 15:03:10|1624.8|1624.6|1624.4|1624.2|1624.8|1624.6|1624.2|1624|1403
1618326200000|2021-04-13 15:03:20|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.2|1982
1618326210000|2021-04-13 15:03:30|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624|889
1618326220000|2021-04-13 15:03:40|1624.8|1624.2|1624.6|1624.2|1624.8|1624.4|1624.4|1624|781
1618326230000|2021-04-13 15:03:50|1624.4|1624.4|1624.4|1624.2|1624.4|1624.4|1624.2|1624|200
1618326240000|2021-04-13 15:04:00|1624.2|1624|1624.4|1624.2|1624.4|1624.2|1624.2|1624|1189
1618326250000|2021-04-13 15:04:10||1624||1624||1624.2||1624|3249
1618326260000|2021-04-13 15:04:20|1624.6|1624.2|1624.4|1624.2|1624.8|1624.6|1624.4|1624.2|3010
1618326270000|2021-04-13 15:04:30|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|686
1618326280000|2021-04-13 15:04:40|1624.6|1624|1624.6|1624.2|1624.6|1624.4|1624.2|1624|3152
1618326290000|2021-04-13 15:04:50|1624.4|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|231
1618326300000|2021-04-13 15:05:00|1624.6|1623.8|1624|1623.8|1624.6|1623.8|1623.8|1623.6|38817
1618326310000|2021-04-13 15:05:10|||||||||3655
1618326320000|2021-04-13 15:05:20|1624.2|1624|1624.8|1624.6|1625.2|1624.8|1624|1623.8|21624
1618326330000|2021-04-13 15:05:30|1624.6|1624.4|1624.6|1624.4|1624.8|1624.4|1624.4|1624.2|4874
1618326340000|2021-04-13 15:05:40|1624.8|1624.6|1625.2|1624.8|1625.2|1625|1624.6|1624.4|6659
1618326350000|2021-04-13 15:05:50|1625|1625|1625.4|1625|1625.4|1625.2|1625|1625|3582
1618326360000|2021-04-13 15:06:00|1625.2|1624.8|1625.2|1624.8|1625.2|1625|1624.8|1624.6|3601
1618326370000|2021-04-13 15:06:10|1625|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|514
1618326380000|2021-04-13 15:06:20|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|2320
1618326390000|2021-04-13 15:06:30|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|2658
1618326400000|2021-04-13 15:06:40|1624.8|1624.6|1625.2|1624.8|1625.2|1625|1624.6|1624.4|3643
1618326410000|2021-04-13 15:06:50|1625|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|259
1618326420000|2021-04-13 15:07:00|1625.4|1625|1625.8|1625.4|1626|1625.6|1625.2|1625|2198
1618326430000|2021-04-13 15:07:10|1625.6|1625.6|1626|1625.8|1626|1625.8|1625.4|1625.2|2897
1618326440000|2021-04-13 15:07:20|1626.4|1626|1625.8|1625.6|1626.4|1626.2|1625.8|1625.6|12462
1618326450000|2021-04-13 15:07:30|1626|1625.8|1625.8|1625.6|1626|1625.8|1625.8|1625.6|5239
1618326460000|2021-04-13 15:07:40|1625.6|1625.4|1626|1625.8|1626.2|1626|1625.6|1625.4|4401
1618326470000|2021-04-13 15:07:50|1626.2|1626|1626|1625.8|1626.2|1626|1625.8|1625.6|3013
1618326480000|2021-04-13 15:08:00|1626.2|1626|1626.2|1626|1626.4|1626.2|1626.2|1625.8|3807
1618326490000|2021-04-13 15:08:10|1626|1625.8|1625.8|1625.6|1626.2|1626|1625.8|1625.6|4888
1618326500000|2021-04-13 15:08:20|1626|1625.8|1626.2|1626|1626.4|1626.2|1625.8|1625.6|4922
1618326510000|2021-04-13 15:08:30|1626.4|1626.2|1626.4|1626|1626.6|1626.4|1626.2|1626|5784
1618326520000|2021-04-13 15:08:40|1626.2|1626.2|1626.6|1626.2|1626.6|1626.4|1626.2|1626|1676
1618326540000|2021-04-13 15:09:00|1626.4|1626|1626.6|1626.4|1626.6|1626.4|1626|1625.8|9014
1618326550000|2021-04-13 15:09:10|1626.4|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|1712
1618326560000|2021-04-13 15:09:20|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|883
1618326570000|2021-04-13 15:09:30|1627|1626.6|1626.6|1626.4|1627|1626.8|1626.6|1626.4|3994
1618326580000|2021-04-13 15:09:40|1626.8|1626.2|1626.4|1626|1626.8|1626.2|1626.2|1626|2031
1618326590000|2021-04-13 15:09:50|1626.2|1625.8|1626.4|1626.2|1626.6|1626.2|1626|1625.8|966
1618326600000|2021-04-13 15:10:00|1626.6|1626.4|1626.6|1626.4|1626.8|1626.6|1626.4|1626.2|2307
1618326610000|2021-04-13 15:10:10|1626.4|1626.2|1627|1626.6|1627.2|1626.8|1626.2|1626|13653
1618326620000|2021-04-13 15:10:20|1626.6|1626.4|1626.6|1626.4|1626.8|1626.6|1626.4|1626.2|3530
1618326640000|2021-04-13 15:10:40|1626.4|1626.2|1626|1625.8|1626.4|1626.2|1626|1625.8|2207
1618326650000|2021-04-13 15:10:50|1625.8|1625.6|1626|1625.6|1626|1625.8|1625.8|1625.6|1348
1618326660000|2021-04-13 15:11:00|1626.2|1625.8|1626|1625.6|1626.4|1626|1626|1625.6|2938
1618326670000|2021-04-13 15:11:10|1625.8|1625.8|1625.6|1625.4|1625.8|1625.8|1625.6|1625.4|686
1618326680000|2021-04-13 15:11:20|1625.8|1625.6|1625.8|1625.6|1626|1625.6|1625.8|1625.6|337
1618326700000|2021-04-13 15:11:40|1626|1625.8|1625.8|1625.6|1626.2|1625.8|1625.8|1625.6|3401
1618326710000|2021-04-13 15:11:50|1625.6|1625.4|1626.4|1626.2|1626.4|1626.2|1625.6|1625.4|2976
1618326720000|2021-04-13 15:12:00|1626.6|1626.4|1626.4|1626.2|1626.6|1626.4|1626.4|1626.2|2819
1618326730000|2021-04-13 15:12:10|1626.2|1626|1626.2|1626|1626.4|1626|1626|1625.8|4942
1618326740000|2021-04-13 15:12:20|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.2|1626|1634
1618326750000|2021-04-13 15:12:30|1626.2|1626|1626.2|1625.8|1626.2|1626|1626|1625.8|3655
1618326760000|2021-04-13 15:12:40||1626||1626||1626||1626|0
1618326770000|2021-04-13 15:12:50|1626.4|1626.2|1626.4|1626.2|1626.6|1626.4|1626.4|1626.2|2206
1618326780000|2021-04-13 15:13:00|1626.6||1626.4||1626.6||1626.4||794
1618326790000|2021-04-13 15:13:10|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|2068
1618326800000|2021-04-13 15:13:20|1626|1625.8|1625.8|1625.6|1626.2|1625.8|1625.8|1625.6|2228
1618326810000|2021-04-13 15:13:30|1626|1625.8|1626|1625.6|1626|1625.8|1626|1625.6|0
1618326820000|2021-04-13 15:13:40|1625.8|1625.4|1625.6|1625.4|1625.8|1625.4|1625.6|1625.4|1245
1618326830000|2021-04-13 15:13:50|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.8|1625.4|2641
1618326840000|2021-04-13 15:14:00|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|601
1618326850000|2021-04-13 15:14:10|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1625.8|134
1618326860000|2021-04-13 15:14:20|1626|1625.8|1626.2|1626|1626.4|1626|1626|1625.8|1757
1618326870000|2021-04-13 15:14:30|||||||||332
1618326880000|2021-04-13 15:14:40|1626.4|1626.2|1626.8|1626.6|1626.8|1626.6|1626.4|1626.2|5436
1618326890000|2021-04-13 15:14:50|1627|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.6|2961
1618326900000|2021-04-13 15:15:00|1626.8|1626.6|1626.6|1626.4|1627|1626.8|1626.6|1626.4|3054
1618326910000|2021-04-13 15:15:10|1626.8|1626.6|1626.8|1626.6|1627|1626.6|1626.8|1626.4|709
1618326920000|2021-04-13 15:15:20|||||||||60
1618326930000|2021-04-13 15:15:30|1627|1626.8|1627|1626.8|1627.2|1627|1627|1626.8|8817
1618326940000|2021-04-13 15:15:40||1626.6||1626.8||1626.8||1626.6|1141
1618326950000|2021-04-13 15:15:50|1626.8|1626.6|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|3679
1618326960000|2021-04-13 15:16:00|1626.8|1626.6|1626.2|1625.8|1626.8|1626.6|1626.2|1625.8|5160
1618326970000|2021-04-13 15:16:10|1626|1625.6|1625.6|1625.4|1626|1625.6|1625.4|1625.2|3385
1618326980000|2021-04-13 15:16:20|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|3097
1618326990000|2021-04-13 15:16:30|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1668
1618327000000|2021-04-13 15:16:40|1625.8|1625.6|1625.2|1625|1625.8|1625.6|1625.2|1625|2863
1618327010000|2021-04-13 15:16:50|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|853
1618327020000|2021-04-13 15:17:00|1625.2|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1625.2|4138
1618327030000|2021-04-13 15:17:10|1625.2|1625|1625.2|1625|1625.2|1625.2|1625.2|1625|2840
1618327040000|2021-04-13 15:17:20|1625|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|2775
1618327050000|2021-04-13 15:17:30|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|884
1618327060000|2021-04-13 15:17:40|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.4|1624.2|4269
1618327070000|2021-04-13 15:17:50|1624.4|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|260
1618327080000|2021-04-13 15:18:00|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|557
1618327100000|2021-04-13 15:18:20|1624.8|1624.6|1625.6|1625.2|1625.6|1625.2|1624.8|1624.6|2971
1618327110000|2021-04-13 15:18:30|1625.4|1625|1625|1624.8|1625.4|1625|1625|1624.8|4480
1618327120000|2021-04-13 15:18:40|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.8|2474
1618327130000|2021-04-13 15:18:50|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|3626
1618327140000|2021-04-13 15:19:00|1625|1625|1625.2|1625|1625.4|1625.2|1625|1624.8|2162
1618327150000|2021-04-13 15:19:10|1625|1624.8|1624.8|1624.4|1625.2|1625|1624.4|1624.2|10044
1618327160000|2021-04-13 15:19:20|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.6|1624.4|1110
1618327180000|2021-04-13 15:19:40|1624.6|1624.2|1624.6|1624.4|1624.8|1624.6|1624.4|1624.2|2083
1618327190000|2021-04-13 15:19:50|1624.8|1624.6|1625|1624.8|1625.2|1624.8|1624.6|1624.6|4418
1618327200000|2021-04-13 15:20:00|1625.2|1625|1625.2|1624.8|1625.6|1625.4|1625|1624.8|35100
1618327210000|2021-04-13 15:20:10|1625.4|1625|1625.6|1625.4|1625.6|1625.4|1625.4|1625|4097
1618327220000|2021-04-13 15:20:20|1625.8|1625.6|1626|1625.8|1626|1625.8|1625.6|1625.4|1712
1618327230000|2021-04-13 15:20:30|1626.2|1626|1626.2|1626|1626.4|1626.2|1626.2|1626|4034
1618327240000|2021-04-13 15:20:40|1626|1625.8|1626|1625.8|1626.2|1626|1626|1625.8|2342
1618327250000|2021-04-13 15:20:50|1626.2|1625.6|1626|1625.8|1626.2|1626|1625.8|1625.6|9202
1618327260000|2021-04-13 15:21:00|1626.2|1626|1626.2|1625.8|1626.2|1626|1626|1625.8|1744
1618327270000|2021-04-13 15:21:10|1626|1625.6|1625.8|1625.6|1626|1625.8|1625.8|1625.6|2419
1618327280000|2021-04-13 15:21:20|1626|1625.8|1626|1625.8|1626|1625.8|1625.8|1625.6|2678
1618327290000|2021-04-13 15:21:30|1626.2|1626|1626.2|1626|1626.4|1626|1626.2|1626|387
1618327300000|2021-04-13 15:21:40|1626.4|1626.2|1626.2|1626|1626.6|1626.4|1626.2|1626|7374
1618327310000|2021-04-13 15:21:50|1626.4||1626.2||1626.4||1626.2||0
1618327320000|2021-04-13 15:22:00|1626.4|1626.2|1626.4|1626|1626.4|1626.2|1626.2|1626|2687
1618327330000|2021-04-13 15:22:10|1626.2|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|9719
1618327340000|2021-04-13 15:22:20|1626|1625.8|1626|1625.6|1626.2|1626|1625.8|1625.6|4403
1618327350000|2021-04-13 15:22:30|1626.2|1625.8|1626.2|1626|1626.4|1626.2|1626.2|1625.8|6556
1618327360000|2021-04-13 15:22:40|1626|1625.8|1626.4|1626.2|1626.4|1626.2|1626|1625.8|4358
1618327370000|2021-04-13 15:22:50|||||||||1261
1618327380000|2021-04-13 15:23:00|1626.2|1626|1626|1625.8|1626.2|1626|1626|1625.8|5436
1618327390000|2021-04-13 15:23:10|1626.2|1626|1626|1625.8|1626.2|1626|1626|1625.6|8104
1618327400000|2021-04-13 15:23:20|1626.2|1625.6|1626|1625.6|1626.2|1625.6|1625.8|1625.6|7349
1618327410000|2021-04-13 15:23:30|1625.8|1625.8|1625.4|1625.2|1625.8|1625.8|1625.4|1625.2|12110
1618327420000|2021-04-13 15:23:40|1625.2|1625|1625.2|1625|1625.4|1625.2|1625.2|1625|3684
1618327430000|2021-04-13 15:23:50|1625.4|1625.2|1625.2|1625|1625.6|1625.2|1625.2|1625|7015
1618327440000|2021-04-13 15:24:00|1625.4|1625.2|1625.4|1625|1625.6|1625.4|1625.2|1625|15644
1618327450000|2021-04-13 15:24:10|1625.2||1625.2||1625.2||1625.2||0
1618327460000|2021-04-13 15:24:20|1625.4|1625.2|1625.2|1625|1625.6|1625.2|1625|1624.8|7456
1618327470000|2021-04-13 15:24:30|||||||||1740
1618327480000|2021-04-13 15:24:40|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|1570
1618327490000|2021-04-13 15:24:50|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1625|6464
1618327500000|2021-04-13 15:25:00|1625.2|1625|1625.2|1624.8|1625.6|1625.4|1625|1624.8|13133
1618327510000|2021-04-13 15:25:10|1625|1624.6|1624.6|1624.4|1625|1624.8|1624.4|1624.2|10794
1618327520000|2021-04-13 15:25:20|1624.8||1624.6||1624.8||1624.6||1207
1618327530000|2021-04-13 15:25:30|1624.8|1624.6|1625|1624.8|1625.2|1625|1624.6|1624.4|10171
1618327540000|2021-04-13 15:25:40|1625.4|1625|1625.6|1625.4|1625.8|1625.4|1625.2|1625|5764
1618327550000|2021-04-13 15:25:50|1625.4|1625.2|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|6396
1618327560000|2021-04-13 15:26:00|1625.8|1625.6|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|3264
1618327570000|2021-04-13 15:26:10|1626|1625.4|1625.8|1625.6|1626|1625.6|1625.6|1625.4|4211
1618327580000|2021-04-13 15:26:20|1625.6|1625.4|1625.6|1625.2|1625.8|1625.6|1625.4|1625.2|2458
1618327590000|2021-04-13 15:26:30|1625.4|1625|1625|1624.6|1625.4|1625.2|1624.8|1624.6|12212
1618327600000|2021-04-13 15:26:40|1625.2|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.6|15068
1618327610000|2021-04-13 15:26:50|1625.4|1625|1625.2|1624.8|1625.4|1625|1625|1624.8|11333
1618327620000|2021-04-13 15:27:00|1625|1625|1625|1624.6|1625.4|1625|1624.8|1624.6|26151
1618327630000|2021-04-13 15:27:10|1624.8|1624.4|1625|1624.6|1625|1624.6|1624.6|1624.4|9042
1618327640000|2021-04-13 15:27:20|1624.8|1624.8|1625|1624.8|1625.2|1624.8|1624.8|1624.6|4072
1618327650000|2021-04-13 15:27:30|1625.2|1625|1625|1624.8|1625.2|1625|1624.8|1624.6|11284
1618327660000|2021-04-13 15:27:40|1625.2|1625|1625.2|1625|1625.4|1625|1625|1624.8|9100
1618327670000|2021-04-13 15:27:50|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.2|1625|4332
1618327680000|2021-04-13 15:28:00|1625.4|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|3338
1618327690000|2021-04-13 15:28:10|1625.6|1625.4|1625.8|1625.4|1625.8|1625.4|1625.6|1625.4|846
1618327700000|2021-04-13 15:28:20|1625.6|1625.6|1625.6|1625.4|1625.8|1625.6|1625.6|1625.2|4396
1618327710000|2021-04-13 15:28:30|1625.4|1625.2|1625.4|1625.2|1625.6|1625.4|1625.4|1625|2481
1618327720000|2021-04-13 15:28:40|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|4466
1618327730000|2021-04-13 15:28:50|1625.4|1625.2|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|1299
1618327740000|2021-04-13 15:29:00|1625.4|1625.2|1625.8|1625.6|1626|1625.6|1625.4|1625.2|4026
1618327750000|2021-04-13 15:29:10|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|879
1618327760000|2021-04-13 15:29:20|1625.8|1625.6|1625.6|1625.2|1625.8|1625.6|1625.4|1625.2|6817
1618327770000|2021-04-13 15:29:30||1625.4||1625.4||1625.4||1625.2|0
1618327780000|2021-04-13 15:29:40|1625.8|1625.6|1625.8|1625.4|1626|1625.6|1625.8|1625.4|1443
1618327790000|2021-04-13 15:29:50|1626|1625.6|1626|1625.4|1626.2|1625.8|1625.8|1625.4|21552
1618383600000|2021-04-14 07:00:00|1629|1628.2|1628.4|1627.6|1629.8|1628.2|1628.4|1627|102572
1618383610000|2021-04-14 07:00:10|1628.8|1627.8|1629|1627.6|1629.4|1627.8|1628.8|1627.6|1029
1618383620000|2021-04-14 07:00:20|1628.8|1627|1629|1627.4|1629.4|1629|1627|1626.4|11850
1618383630000|2021-04-14 07:00:30|1629.8|1628.6|1629.4|1628.6|1630|1629.8|1629.4|1628.2|4347
1618383640000|2021-04-14 07:00:40|1629.6|1628.8|1631|1630|1632|1631.6|1629.4|1628.8|17657
1618383650000|2021-04-14 07:00:50|1630.8|1629.8|1629.8|1628.8|1630.8|1629.8|1629.8|1628.6|5730
1618383660000|2021-04-14 07:01:00|1630.2|1629|1631.4|1630.6|1631.4|1630.8|1630.2|1629|2613
1618383670000|2021-04-14 07:01:10|1630.6|1630.4|1630.6|1630|1631.4|1630.8|1630.2|1630|19481
1618383680000|2021-04-14 07:01:20|1630.8|1630.2|1630.6|1629.8|1631|1630.2|1629.4|1629.2|4097
1618383690000|2021-04-14 07:01:30|1631|1630|1632|1631|1632|1631.4|1630.8|1630|4722
1618383700000|2021-04-14 07:01:40|1631.8|1631.2|1631.8|1631.4|1632|1631.4|1631.8|1631|1000
1618383710000|2021-04-14 07:01:50|1631.6|1631.2|1629.6|1629.2|1631.6|1631.2|1629.6|1629.2|1947
1618383720000|2021-04-14 07:02:00|1629.4|1629|1629.2|1628.2|1629.4|1629|1629.2|1628.2|2552
1618383730000|2021-04-14 07:02:10|1629|1628.4|1629.4|1628.8|1629.6|1629|1628.8|1628.4|7876
1618383740000|2021-04-14 07:02:20|1628.8|1628.6|1629|1628.4|1629|1628.6|1628.4|1628|7423
1618383750000|2021-04-14 07:02:30|1629.2|1628.6|1631.4|1630.6|1631.6|1631.2|1629.2|1628.6|3426
1618383760000|2021-04-14 07:02:40|1631.2|1630.4|1631|1630.6|1631.2|1630.6|1631|1630.4|995
1618383770000|2021-04-14 07:02:50|1630.8|1630.4|1630.8|1630|1630.8|1630.4|1630.8|1630|3390
1618383780000|2021-04-14 07:03:00|1630.6|1629.8|1629.6|1629|1630.6|1629.8|1629.4|1629|4046
1618383790000|2021-04-14 07:03:10|1629.8|1629.2|1630.4|1630|1630.8|1630.2|1629.8|1629.2|1677
1618383800000|2021-04-14 07:03:20||1629.6||1629.8||1630||1629.6|2626
1618383810000|2021-04-14 07:03:30|||||||||1500
1618383820000|2021-04-14 07:03:40|1630|1630|1630.6|1630.2|1630.6|1630.2|1630|1630|690
1618383830000|2021-04-14 07:03:50|1630.8|1630.4|1631.2|1630.2|1631.6|1631|1630.8|1630.2|6891
1618383840000|2021-04-14 07:04:00|1631|1630|1630.8|1630|1631|1630|1630.8|1630|490
1618383850000|2021-04-14 07:04:10|1630.6|1629.8|1630.4|1629.8|1630.6|1629.8|1630.4|1629.6|3605
1618383860000|2021-04-14 07:04:20|1630.2|1630|1630.4|1629.8|1630.4|1630|1630|1629.6|5611
1618383870000|2021-04-14 07:04:30|1630.2|1629.6|1629.6|1628.6|1630.2|1629.6|1629.4|1628.6|1230
1618383880000|2021-04-14 07:04:40|1629.8|1628.8|1631.2|1630.6|1631.2|1630.6|1629.6|1628.8|1417
1618383890000|2021-04-14 07:04:50|1631|1630.4|1631.2|1630|1631.2|1630.6|1630.8|1630|1799
1618383900000|2021-04-14 07:05:00|1631|1630.2|1630.4|1629.4|1631|1630.2|1630|1629.2|955
1618383910000|2021-04-14 07:05:10|1630.6|1629.6|1630.4|1629.8|1630.6|1630|1630.4|1629.6|0
1618383920000|2021-04-14 07:05:20|1630.6|1630|1631.2|1630.2|1631.8|1631|1630.6|1630|895
1618383930000|2021-04-14 07:05:30|1631|1630|1628.2|1627.6|1631|1630|1628.2|1627|843
1618383940000|2021-04-14 07:05:40|1628|1627.4|1630.2|1629.2|1630.2|1629.2|1627.8|1627.4|684
1618383950000|2021-04-14 07:05:50|1630.4|1629.4|1630.2|1629.6|1630.6|1629.8|1630.2|1629.2|600
1618383960000|2021-04-14 07:06:00|1630|1629.8|1630.6|1629.8|1630.6|1629.8|1630|1629.6|329
1618383970000|2021-04-14 07:06:10|1630.4|1629.6|1630.4|1630|1630.4|1630|1630.2|1629.6|0
1618383980000|2021-04-14 07:06:20|1630.8|1630.6|1632|1631.6|1632|1631.6|1630.4|1629.8|13009
1618383990000|2021-04-14 07:06:30|1631.8|1631.4|1632|1631.2|1632|1631.6|1631.6|1631|2001
1618384000000|2021-04-14 07:06:40|1631.8|1631|1632.4|1631.8|1632.8|1632|1631|1630.4|7427
1618384010000|2021-04-14 07:06:50|1632.2|1631.6|1632.8|1632.4|1633|1632.6|1632.2|1631.6|1889
1618384020000|2021-04-14 07:07:00|1633|1632.2|1632.4|1631.8|1633.6|1632.8|1632.2|1631.8|4829
1618384030000|2021-04-14 07:07:10|1632.2|1631.6|1632.8|1632|1632.8|1632.4|1631.8|1631.4|4389
1618384040000|2021-04-14 07:07:20|1632.6|1631.8|1632.2|1631.6|1632.6|1631.8|1631.8|1631.4|1385
1618384050000|2021-04-14 07:07:30|1631.8|1631.4|1631.2|1630.8|1631.8|1631.8|1631.2|1630.8|2272
1618384060000|2021-04-14 07:07:40|1631.4|1631|1631.6|1630.8|1631.8|1631|1631.4|1630.8|25
1618384070000|2021-04-14 07:07:50|1631.4|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.6|100
1618384080000|2021-04-14 07:08:00|1631|1631|1630.6|1630.2|1631|1631|1630.6|1630|2714
1618384090000|2021-04-14 07:08:10|1630.4|1630|1631.2|1630.4|1631.6|1630.8|1630.4|1630|1847
1618384100000|2021-04-14 07:08:20|1631|1630|1631|1630.4|1631|1630.4|1631|1630|0
1618384110000|2021-04-14 07:08:30|1630.8|1630.2|1630.8|1630.2|1631.4|1631|1630.6|1630|2262
1618384120000|2021-04-14 07:08:40|1631.2|1630|1631.4|1630.8|1631.4|1631|1631.2|1630|1573
1618384130000|2021-04-14 07:08:50|1631.2|1630.4|1631.2|1630.6|1631.4|1631|1630.6|1630|2833
1618384140000|2021-04-14 07:09:00|1631.4|1630.4|1631.4|1630.8|1631.4|1630.8|1631.4|1630.2|0
1618384150000|2021-04-14 07:09:10||1631||1631||1631.2||1631|350
1618384160000|2021-04-14 07:09:20|1631.2|1630.8|1631.6|1631|1631.8|1631|1631|1630.4|3722
1618384170000|2021-04-14 07:09:30|1631.8|1630.8|1631.6|1631|1631.8|1631|1631.2|1630.8|1397
1618384180000|2021-04-14 07:09:40|1631.2|1630.8|1630.4|1629.6|1631.2|1630.8|1630.4|1629.6|3188
1618384190000|2021-04-14 07:09:50|1630.2|1629.8|1629.8|1629.2|1630.2|1629.8|1629.8|1629|477
1618384200000|2021-04-14 07:10:00|1629.6|1629.4|1630|1629.4|1630.6|1630|1629.6|1629.4|942
1618384210000|2021-04-14 07:10:10|1630.2|1629.2|1629.8|1629.2|1630.4|1629.6|1629.8|1629.2|41
1618384220000|2021-04-14 07:10:20||1629.4||1629.2||1629.6||1629.2|0
1618384230000|2021-04-14 07:10:30|1629.6|1629.4|1632|1631.4|1632|1631.4|1629.6|1629.4|4476
1618384240000|2021-04-14 07:10:40|1632.2|1631.6|1632.8|1632.4|1632.8|1632.4|1631.8|1631.4|2072
1618384250000|2021-04-14 07:10:50|1632.6|1632.2|1632.8|1632.4|1632.8|1632.4|1632.6|1632|0
1618384260000|2021-04-14 07:11:00|1632.6|1632.2|1632.2|1631.6|1632.8|1632.2|1631.8|1631.2|4725
1618384270000|2021-04-14 07:11:10|1632|1631.4|1631.8|1631|1632|1631.4|1631.4|1630.6|528
1618384280000|2021-04-14 07:11:20|1631.6|1630.8|1631.4|1630.6|1631.6|1630.8|1631.4|1630.6|0
1618384290000|2021-04-14 07:11:30|1631.2||1631.2||1631.4||1631.2||100
1618384300000|2021-04-14 07:11:40|1631.4|1630.8|1631.2|1630.6|1632.8|1632|1631.2|1630.4|17911
1618384310000|2021-04-14 07:11:50|1631.4|1630.8|1631.6|1631|1632|1631.6|1631.4|1630.8|5699
1618384320000|2021-04-14 07:12:00|1631.8|1630.8|1632.6|1631.8|1632.6|1631.8|1631.6|1630.8|1108
1618384330000|2021-04-14 07:12:10|1632.4|1632|1632.6|1632|1632.6|1632|1632.2|1632|0
1618384340000|2021-04-14 07:12:20|1632.8|1632.2|1632.8|1632.4|1633|1632.4|1632.6|1632.2|2816
1618384350000|2021-04-14 07:12:30|1632.6|1632.2|1633|1632.8|1633|1632.8|1632.6|1632.2|2828
1618384360000|2021-04-14 07:12:40|1633.4|1632.6|1633|1632.6|1633.6|1632.6|1632.6|1632.2|1207
1618384370000|2021-04-14 07:12:50|1632.6|1632.2|1632.4|1631.8|1632.6|1632.2|1632.4|1631.8|314
1618384380000|2021-04-14 07:13:00|1632.2|1632|1632.4|1632|1632.8|1632.4|1632|1631.6|1135
1618384390000|2021-04-14 07:13:10|1632.8|1632.2|1632.6|1632.2|1633|1632.4|1632.6|1632|1259
1618384400000|2021-04-14 07:13:20|1632.8|1632.4|1633|1632.4|1633|1632.4|1632.6|1632.2|1805
1618384410000|2021-04-14 07:13:30|1633.2|1632.6|1631.8|1631.4|1633.2|1632.6|1631.8|1631.2|8084
1618384420000|2021-04-14 07:13:40|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631.2|172
1618384430000|2021-04-14 07:13:50|1632||1631.8||1632||1631.8||0
1618384440000|2021-04-14 07:14:00|1631.6|1631|1631.4|1631|1631.8|1631.6|1631.2|1630.8|2008
1618384450000|2021-04-14 07:14:10|1631.2|1630.8|1631.2|1630.8|1631.6|1631.2|1631|1630.6|5415
1618384460000|2021-04-14 07:14:20|1631|1630.6|1631.2|1630.8|1631.2|1630.8|1630.8|1630.6|282
1618384470000|2021-04-14 07:14:30|1631.4|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|1530
1618384480000|2021-04-14 07:14:40|1631|1630.6|1630.8|1630.6|1631.4|1630.8|1630.8|1630.6|0
1618384490000|2021-04-14 07:14:50|1631|1630.2|1631.4|1631|1631.4|1631.2|1630.8|1630.2|561
1618384500000|2021-04-14 07:15:00|1631.2|1630.8|1631.2|1630.6|1631.8|1631.2|1631|1630.4|2174
1618384510000|2021-04-14 07:15:10|1631|1630.4|1630.2|1629.6|1631.4|1630.6|1630|1629.4|3707
1618384520000|2021-04-14 07:15:20|1630|1629.4|1630.6|1630.2|1630.6|1630.2|1629.8|1629.2|5604
1618384530000|2021-04-14 07:15:30|1630.8|1630|1630.8|1630.4|1631|1630.6|1630.6|1630|1948
1618384540000|2021-04-14 07:15:40|1630.6|1630.2|1630.8|1630.2|1630.8|1630.4|1630.2|1630|1872
1618384550000|2021-04-14 07:15:50|1630.6|1630|1629.6|1629.4|1630.6|1630|1629.6|1629.2|1070
1618384560000|2021-04-14 07:16:00|1629.8|1629.2|1629.4|1629|1629.8|1629.2|1629.2|1628.8|572
1618384570000|2021-04-14 07:16:10|1629.6|1629.2|1630.4|1629.8|1630.4|1630.2|1629.6|1629.2|4608
1618384580000|2021-04-14 07:16:20|1630.6|1630|1630.4|1630|1630.8|1630.2|1630.4|1629.8|5
1618384590000|2021-04-14 07:16:30|1630.6|1630.2|1630|1629.6|1630.8|1630.4|1630|1629.6|1987
1618384600000|2021-04-14 07:16:40|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1630|1629.6|316
1618384610000|2021-04-14 07:16:50|1629.8|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|1478
1618384620000|2021-04-14 07:17:00|1629.8|1629.4|1629.4|1629|1630|1629.6|1629.4|1629|2142
1618384630000|2021-04-14 07:17:10|1629.2|1628.8|1628.2|1627.4|1629.2|1628.8|1628.2|1627.4|6931
1618384640000|2021-04-14 07:17:20|1628|1627.6|1627.4|1627|1628|1627.6|1627.2|1627|608
1618384650000|2021-04-14 07:17:30|1627.6|1627.2|1627|1626.6|1627.8|1627.4|1627|1626.6|3837
1618384660000|2021-04-14 07:17:40|1626.6|1626.4|1626.4|1626|1627.2|1626.8|1626.4|1626|4197
1618384670000|2021-04-14 07:17:50|1626.2|1625.8|1625.6|1625.2|1626.2|1625.8|1625.6|1625.2|3946
1618384680000|2021-04-14 07:18:00|1625.8|1625.4|1627|1626.4|1627|1626.4|1625.6|1625.2|6851
1618384690000|2021-04-14 07:18:10|1627.2|1627|1627.6|1627|1627.8|1627|1627|1626.6|1237
1618384700000|2021-04-14 07:18:20||1627.2||1627.2||1627.4||1627|1000
1618384710000|2021-04-14 07:18:30|1627.4|1627|1627|1626.8|1627.6|1627.2|1626.8|1626.4|3385
1618384720000|2021-04-14 07:18:40|1627.2|1626.4|1627.4|1626.8|1627.4|1626.8|1627.2|1626.4|300
1618384730000|2021-04-14 07:18:50|1627.2|1626.6|1627.2|1626.8|1627.2|1626.8|1627.2|1626.6|658
1618384740000|2021-04-14 07:19:00|1627.4||1627.4||1627.4||1627.2||0
1618384750000|2021-04-14 07:19:10|1627.2|1626.6|1627.6|1627|1627.8|1627.4|1626.8|1626.6|2814
1618384760000|2021-04-14 07:19:20|1627.4||1627.4||1627.4||1627.4||0
1618384770000|2021-04-14 07:19:30|1627.2|1626.8|1626.8|1626.4|1627.4|1627.2|1626.8|1626.4|2771
1618384780000|2021-04-14 07:19:40|1626.6|1626.2|1626.4|1626.2|1626.6|1626.2|1626.4|1626.2|0
1618384790000|2021-04-14 07:19:50|1626.6|1626.4|1627|1626.6|1627|1626.6|1626.6|1626.4|1236
1618384800000|2021-04-14 07:20:00|1627.2|1626.8|1626.6|1626.2|1627.2|1626.8|1626.4|1626.2|3326
1618384810000|2021-04-14 07:20:10|1626.4|1626|1626|1625.4|1626.4|1626|1626|1625.4|310
1618384820000|2021-04-14 07:20:20||1625.6||1625.6||1625.6||1625.6|0
1618384830000|2021-04-14 07:20:30|1626.2|1625.8|1626|1625.8|1626.4|1625.8|1626|1625.8|1457
1618384840000|2021-04-14 07:20:40|1625.8|1625.6|1625.6|1625.2|1626|1625.6|1625.6|1625.2|1264
1618384850000|2021-04-14 07:20:50|1625.4|1625|1625.6|1625.2|1625.6|1625.2|1625.2|1625|2022
1618384860000|2021-04-14 07:21:00|1625.4|1625|1624.6|1624.2|1625.4|1625|1624.6|1624.2|16241
1618384870000|2021-04-14 07:21:10||1624.4||1624.2||1624.4||1624.2|0
1618384880000|2021-04-14 07:21:20|1624.8|1624.4|1624.4|1624|1625|1624.6|1624.4|1624|2395
1618384890000|2021-04-14 07:21:30|1624.6|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|575
1618384900000|2021-04-14 07:21:40|1624.2|1624.2|1624.4|1624|1624.6|1624.2|1624.2|1624|2040
1618384910000|2021-04-14 07:21:50|1624.2|1624.2|1625|1624.6|1625.6|1625.4|1624.2|1624.2|11209
1618384920000|2021-04-14 07:22:00|1625.2|1624.8|1624.4|1624|1625.4|1625.2|1624|1623.6|3092
1618384930000|2021-04-14 07:22:10|1624.2|1623.8|1624.2|1623.8|1624.4|1624|1624|1623.8|2345
1618384940000|2021-04-14 07:22:20|1624|1623.6|1623.6|1623.2|1624|1623.6|1623.4|1623|1548
1618384950000|2021-04-14 07:22:30|1623.4|1623|1623.4|1623|1623.4|1623.2|1623.4|1623|1348
1618384960000|2021-04-14 07:22:40|1623.6|1623.2|1623.6|1623|1623.6|1623.2|1623.4|1623|3498
1618384970000|2021-04-14 07:22:50|1623.8|1623.2|1623.4|1623.2|1624.2|1624|1623.4|1623.2|7509
1618384980000|2021-04-14 07:23:00|1623.6|1623|1624.2|1623.8|1624.2|1623.8|1623.6|1623|6688
1618384990000|2021-04-14 07:23:10|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1623.8|425
1618385000000|2021-04-14 07:23:20|1624.2|1624.2|1624.2|1623.6|1624.2|1624.2|1624|1623.6|7224
1618385010000|2021-04-14 07:23:30|1624.4|1623.8|1624.2|1623.8|1625.2|1624.6|1624.2|1623.8|3642
1618385030000|2021-04-14 07:23:50|1624|1623.6|1624.6|1624|1624.8|1624.4|1624|1623.6|4990
1618385040000|2021-04-14 07:24:00||1624.2||1624.2||1624.2||1624.2|0
1618385050000|2021-04-14 07:24:10|1624.8||1625||1625||1624.6||0
1618385060000|2021-04-14 07:24:20|1625.2|1624.4|1625.4|1625|1625.6|1625|1625|1624.4|1184
1618385070000|2021-04-14 07:24:30|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|3439
1618385080000|2021-04-14 07:24:40|1625.2|1624.4|1625.8|1625.4|1625.8|1625.4|1625.2|1624.4|220
1618385090000|2021-04-14 07:24:50|1626|1625.2|1626|1625.6|1626|1625.8|1626|1625.2|687
1618385100000|2021-04-14 07:25:00|1626.2|1626|1626.6|1626.4|1626.8|1626.4|1626.2|1625.6|20052
1618385110000|2021-04-14 07:25:10|1626.4|1626|1626.8|1626.4|1627.2|1626.6|1626.4|1626|1291
1618385120000|2021-04-14 07:25:20|1626.6|1626.2|1626.8|1626.2|1626.8|1626.6|1626.6|1626.2|710
1618385140000|2021-04-14 07:25:40|1626.6|1626.4|1626.2|1626|1626.6|1626.4|1626.2|1626|14982
1618385150000|2021-04-14 07:25:50|1626.4|1626.2|1626.4|1625.8|1626.4|1626.2|1626|1625.4|9985
1618385160000|2021-04-14 07:26:00|1626.2|1625.6|1626|1625.6|1626.2|1625.6|1626|1625.6|621
1618385170000|2021-04-14 07:26:10|1625.8|1625.8|1626.4|1626|1626.4|1626|1625.8|1625.8|2629
1618385180000|2021-04-14 07:26:20|1626.6|1626.2|1626.8|1626.4|1626.8|1626.4|1626.6|1626.2|741
1618385190000|2021-04-14 07:26:30|1627|1626.6|1627|1626.6|1627.4|1626.6|1627|1626.6|200
1618385200000|2021-04-14 07:26:40|1627.2||1627.2||1627.2||1627.2||0
1618385210000|2021-04-14 07:26:50|1627.4|1626.8|1627.8|1627.4|1628.2|1627.6|1627.4|1626.8|1034
1618385220000|2021-04-14 07:27:00||1627.2||1627.2||1627.4||1627.2|0
1618385230000|2021-04-14 07:27:10||1627.4||1627.2||1627.4||1627.2|0
1618385240000|2021-04-14 07:27:20|1628|1627.4|1627.8|1627.6|1628|1627.6|1627.8|1627.2|0
1618385250000|2021-04-14 07:27:30|1627.6|1627.4|1627|1626.4|1627.6|1627.4|1627|1626.4|1836
1618385270000|2021-04-14 07:27:50|1626.8|1626.6|1626.8|1626.6|1627|1626.8|1626.8|1626.6|0
1618385280000|2021-04-14 07:28:00|1627|1626.8|1627|1626.4|1627|1626.8|1627|1626.4|778
1618385290000|2021-04-14 07:28:10|1626.8|1626.2|1626.6|1626.2|1626.8|1626.2|1626.6|1626.2|363
1618385300000|2021-04-14 07:28:20|1626.4|1626.4|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|305
1618385310000|2021-04-14 07:28:30|1626.8|1626.4|1627|1626.8|1627|1626.8|1626.8|1626.4|2204
1618385320000|2021-04-14 07:28:40|1627.2|1627|1627.2|1626.8|1627.2|1627|1627.2|1626.8|1432
1618385330000|2021-04-14 07:28:50|1627|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.4|997
1618385340000|2021-04-14 07:29:00|1626.8|1626.8|1627.4|1627|1627.8|1627.2|1626.8|1626.8|1058
1618385350000|2021-04-14 07:29:10|1627.6|1627.2|1627|1626.8|1627.6|1627.2|1627|1626.8|822
1618385360000|2021-04-14 07:29:20||1626.6||1626.6||1626.6||1626.6|35
1618385370000|2021-04-14 07:29:30|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.4|219
1618385380000|2021-04-14 07:29:40|1627|1626.6|1627.4|1627|1627.4|1627.2|1626.8|1626.6|563
1618385390000|2021-04-14 07:29:50|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.6|1627|532
1618385400000|2021-04-14 07:30:00|1627.6|1627.2|1626.6|1626.2|1627.6|1627.2|1626.6|1626.2|5409
1618385410000|2021-04-14 07:30:10|1626.4|1626|1626.4|1626.2|1626.4|1626.2|1626.4|1625.8|1
1618385420000|2021-04-14 07:30:20||1626||1626||1626||1626|0
1618385430000|2021-04-14 07:30:30|1626.6|1626.2|1626.8|1626.6|1626.8|1626.6|1626.6|1626.2|1764
1618385440000|2021-04-14 07:30:40|1627|1626.8|1627.2|1626.8|1627.4|1626.8|1626.8|1626.6|3747
1618385450000|2021-04-14 07:30:50|1627.4|1627|1627.8|1627.6|1627.8|1627.6|1627.4|1627|1042
1618385460000|2021-04-14 07:31:00|1628|1627.8|1628.4|1628|1628.4|1628|1628|1627.6|4110
1618385470000|2021-04-14 07:31:10|1628.6|1628.2|1628.4|1628|1628.8|1628.4|1628.2|1627.8|1621
1618385480000|2021-04-14 07:31:20|1628.6|1628.2|1629.2|1628.6|1629.2|1628.6|1628.6|1628.2|1104
1618385490000|2021-04-14 07:31:30|1629|1628.8|1629.2|1628.6|1629.2|1628.8|1628.8|1628.6|791
1618385500000|2021-04-14 07:31:40|1629||1629||1629||1628.8||1944
1618385510000|2021-04-14 07:31:50|1629.2|1628.8|1629.2|1628.8|1629.4|1629.2|1629|1628.8|1119
1618385520000|2021-04-14 07:32:00|1629.4|1629|1629.8|1629.4|1630|1629.8|1629.4|1629|734
1618385530000|2021-04-14 07:32:10|1630||1630||1630||1629.8||0
1618385540000|2021-04-14 07:32:20|1630.2|1629.6|1629.2|1628.8|1630.2|1629.8|1629.2|1628.8|19777
1618385550000|2021-04-14 07:32:30|1629|1628.6|1628.8|1628.2|1629|1628.6|1628.6|1628.2|7015
1618385560000|2021-04-14 07:32:40|1628.6|1628.4|1628.6|1628.4|1628.6|1628.6|1628.6|1628.4|0
1618385570000|2021-04-14 07:32:50||1628.2||1628.2||1628.2||1628.2|0
1618385580000|2021-04-14 07:33:00|1628.2|1628|1628|1627.6|1628.2|1628|1628|1627.6|782
1618385590000|2021-04-14 07:33:10|1627.8|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.4|813
1618385600000|2021-04-14 07:33:20|1628.2|1627.6|1628.2|1627.8|1628.4|1627.8|1628.2|1627.6|4372
1618385610000|2021-04-14 07:33:30|1628|1628|1628|1627.6|1628.2|1628|1627.6|1627|1563
1618385620000|2021-04-14 07:33:40|1628.2|1627.8|1628.4|1628|1628.6|1628.2|1628.2|1627.8|2391
1618385630000|2021-04-14 07:33:50|1628.2||1628.2||1628.2||1628.2||700
1618385640000|2021-04-14 07:34:00|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|843
1618385650000|2021-04-14 07:34:10|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|980
1618385660000|2021-04-14 07:34:20|1627.8|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.6|257
1618385670000|2021-04-14 07:34:30|1627.8|1627.6|1628.2|1628|1628.2|1628|1627.6|1627.4|2225
1618385680000|2021-04-14 07:34:40||1627.8||1628||1628||1627.8|300
1618385690000|2021-04-14 07:34:50|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|215
1618385700000|2021-04-14 07:35:00|1628.2|1627.8|1627.6|1627.4|1628.2|1628|1627.6|1627.4|2114
1618385710000|2021-04-14 07:35:10|1628|1627.6|1628.4|1628|1628.4|1628|1628|1627.6|3937
1618385720000|2021-04-14 07:35:20|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|0
1618385730000|2021-04-14 07:35:30|1628.4|1628|1628.8|1628.6|1628.8|1628.6|1628.2|1628|3113
1618385740000|2021-04-14 07:35:40|1629|1628.8|1629.2|1628.8|1629.8|1629.4|1629|1628.8|4638
1618385750000|2021-04-14 07:35:50|1629|1628.6|1628.6|1628.2|1629|1628.6|1628.6|1628.2|415
1618385760000|2021-04-14 07:36:00|1629|1628.4|1629|1628.6|1629.2|1628.8|1628.8|1628.4|2866
1618385770000|2021-04-14 07:36:10|1629.2|1628.8|1629.2|1629|1629.4|1629|1629.2|1628.8|347
1618385780000|2021-04-14 07:36:20|1629|1628.8|1629|1628.6|1629|1628.8|1629|1628.6|722
1618385790000|2021-04-14 07:36:30|1628.6|1628.4|1628.2|1628|1628.6|1628.4|1628.2|1627.8|1542
1618385800000|2021-04-14 07:36:40|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|1680
1618385810000|2021-04-14 07:36:50|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.6|433
1618385820000|2021-04-14 07:37:00||1627.6||1627.6||1627.6||1627.6|15
1618385830000|2021-04-14 07:37:10|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|712
1618385840000|2021-04-14 07:37:20|1628.2|1628|1628.2|1628|1628.6|1628.2|1628.2|1628|3030
1618385850000|2021-04-14 07:37:30|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.6|0
1618385860000|2021-04-14 07:37:40|1628|1628|1628.4|1628|1628.4|1628|1628|1627.8|433
1618385870000|2021-04-14 07:37:50|1628.2|1628.2|1628.6|1628.2|1628.6|1628.2|1628.2|1628.2|0
1618385880000|2021-04-14 07:38:00|1628.4|1628|1628.2|1627.8|1628.4|1628|1628|1627.8|2250
1618385900000|2021-04-14 07:38:20|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1628|1007
1618385910000|2021-04-14 07:38:30|1628.4|1628|1628.2|1628|1628.4|1628|1628.2|1628|523
1618385920000|2021-04-14 07:38:40|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|0
1618385930000|2021-04-14 07:38:50|1628.6|1628.2|1629.2|1628.6|1629.2|1628.6|1628.6|1628|2194
1618385940000|2021-04-14 07:39:00|1629|1628.8|1628.8|1628.4|1629|1628.8|1628.8|1628.4|0
1618385950000|2021-04-14 07:39:10|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628|613
1618385960000|2021-04-14 07:39:20|1628.6|1628.4|1629.2|1628.8|1629.2|1629|1628.6|1628.4|2813
1618385970000|2021-04-14 07:39:30|1629.4|1629|1629.6|1629|1629.6|1629.2|1629.4|1629|1772
1618385980000|2021-04-14 07:39:40|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.2|1629|548
1618386000000|2021-04-14 07:40:00|1629.8|1629.4|1629.2|1629|1629.8|1629.6|1629|1628.8|6090
1618386010000|2021-04-14 07:40:10|1629|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|5068
1618386020000|2021-04-14 07:40:20|1628.8|1628.4|1628.2|1627.8|1628.8|1628.6|1628|1627.6|1751
1618386030000|2021-04-14 07:40:30|1628.4|1628|1628.4|1628.2|1628.6|1628.2|1628.4|1628|50
1618386040000|2021-04-14 07:40:40|1628.6|1628.4|1628.8|1628.6|1629.2|1628.8|1628.6|1628.2|7505
1618386050000|2021-04-14 07:40:50|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.2|1628|1033
1618386060000|2021-04-14 07:41:00|1628.4|1628.4|1628.6|1628.2|1628.8|1628.6|1628.4|1628.2|585
1618386070000|2021-04-14 07:41:10|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|652
1618386080000|2021-04-14 07:41:20|1628.6|1628|1628.6|1628.2|1628.6|1628.4|1628.6|1628|0
1618386090000|2021-04-14 07:41:30||1628.4||1628.2||1628.4||1628.2|0
1618386100000|2021-04-14 07:41:40|1628.4|1628|1628.8|1628.4|1628.8|1628.6|1628.2|1628|2399
1618386110000|2021-04-14 07:41:50|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|4061
1618386120000|2021-04-14 07:42:00|1628.2|1627.8|1628.2|1627.8|1628.4|1627.8|1628.2|1627.8|380
1618386130000|2021-04-14 07:42:10|1628.4|1628|1628.4|1628|1628.6|1628.4|1628.4|1628|971
1618386140000|2021-04-14 07:42:20|1628.2|1627.8|1628.2|1628|1628.2|1628|1628.2|1627.8|0
1618386150000|2021-04-14 07:42:30|1628.4|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1627.8|339
1618386160000|2021-04-14 07:42:40|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628.2|1627.8|0
1618386170000|2021-04-14 07:42:50|1628|1627.6|1627.8|1627.4|1628|1627.8|1627.6|1627.4|517
1618386180000|2021-04-14 07:43:00|1628|1627.6|1627.8|1627.4|1628.2|1627.8|1627.8|1627.4|1266
1618386190000|2021-04-14 07:43:10|1628|1627.6|1628.2|1628|1628.2|1628|1628|1627.6|1068
1618386200000|2021-04-14 07:43:20|1628|1627.8|1628.2|1627.8|1628.2|1628|1627.6|1627.4|24958
1618386210000|2021-04-14 07:43:30|1628.4|1628|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|828
1618386220000|2021-04-14 07:43:40|||||||||191
1618386230000|2021-04-14 07:43:50|1628|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|2202
1618386240000|2021-04-14 07:44:00|1627.8|1627.6|1627.6|1627.2|1628.2|1627.8|1627.4|1627|4806
1618386250000|2021-04-14 07:44:10|1627.4|1627|1627.6|1627.2|1627.6|1627.2|1627.4|1627|0
1618386260000|2021-04-14 07:44:20|1627.4|1627.4|1627.4|1627|1627.4|1627.4|1627.4|1627|0
1618386270000|2021-04-14 07:44:30|1627|1626.8|1627|1626.6|1627.2|1626.8|1627|1626.6|16455
1618386280000|2021-04-14 07:44:40|1626.8|1626.4|1626.6|1626.4|1626.8|1626.4|1626.4|1626|993
1618386290000|2021-04-14 07:44:50|1626.8|1626.6|1626|1625.6|1626.8|1626.6|1626|1625.6|2888
1618386300000|2021-04-14 07:45:00|1626.2|1625.8|1625.8|1625.4|1626.4|1626.2|1625.8|1625.4|998
1618386310000|2021-04-14 07:45:10|1625.6|1625.6|1625.4|1625|1625.6|1625.6|1625.4|1625|5514
1618386320000|2021-04-14 07:45:20||1625.2||1625.2||1625.2||1625.2|0
1618386330000|2021-04-14 07:45:30|1625.2|1625|1625.4|1625|1625.6|1625.4|1625.2|1625|4564
1618386340000|2021-04-14 07:45:40|1625.2|1625.2|1626.2|1625.8|1626.2|1626|1625.2|1625|1457
1618386350000|2021-04-14 07:45:50|1626|1625.6|1626.6|1626.2|1626.6|1626.2|1625.8|1625.6|2290
1618386360000|2021-04-14 07:46:00|1626.4|1626|1626.2|1625.8|1626.8|1626.6|1626.2|1625.8|1232
1618386370000|2021-04-14 07:46:10|1626|1626|1626.2|1625.8|1626.2|1626|1626|1625.8|10487
1618386380000|2021-04-14 07:46:20|1626|1625.6|1625.6|1625.4|1626|1625.6|1625.4|1625.2|3360
1618386390000|2021-04-14 07:46:30|1625.8|1625.6|1625.4|1625|1625.8|1625.6|1625.2|1625|4112
1618386400000|2021-04-14 07:46:40|1625.6|1625.2|1625.4|1625|1625.6|1625.4|1625.2|1625|1139
1618386420000|2021-04-14 07:47:00|1625|1624.8|1624.8|1624.4|1625|1624.8|1624.4|1624.2|4520
1618386430000|2021-04-14 07:47:10|1625|1624.6|1624.8|1624.6|1625|1624.8|1624.8|1624.4|3606
1618386440000|2021-04-14 07:47:20|1625|1624.8|1624.8|1624.4|1625.2|1625|1624.8|1624.4|1085
1618386450000|2021-04-14 07:47:30|1624.6|1624.2|1624.6|1624.4|1624.8|1624.4|1624.4|1624.2|3642
1618386460000|2021-04-14 07:47:40|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.2|1624|2302
1618386470000|2021-04-14 07:47:50||1624.2||1624||1624.2||1624|0
1618386490000|2021-04-14 07:48:10|1624.6|1624.2|1625.4|1625.2|1625.4|1625.2|1624.6|1624.2|4542
1618386500000|2021-04-14 07:48:20|1625.6|1625|1625.2|1625|1625.8|1625.4|1625.2|1625|2080
1618386510000|2021-04-14 07:48:30|1625.4||1625.4||1625.4||1625.4||50
1618386520000|2021-04-14 07:48:40|1625.2|1625.2|1624.4|1624|1625.2|1625.2|1624.4|1624|2758
1618386530000|2021-04-14 07:48:50|1624.6|1623.8|1624.2|1624|1624.6|1624.2|1624|1623.6|5321
1618386540000|2021-04-14 07:49:00|1624|1623.8|1623.2|1623|1624|1623.8|1623.2|1623|6931
1618386550000|2021-04-14 07:49:10|1623.4|1623.2|1623.6|1623.2|1623.6|1623.2|1623.4|1623|1891
1618386560000|2021-04-14 07:49:20|1623.4|1623|1623.4|1623.2|1623.4|1623.2|1622.8|1622.6|24869
1618386570000|2021-04-14 07:49:30|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623|1622.8|1174
1618386580000|2021-04-14 07:49:40|1623.6|1623|1623.6|1623.2|1624|1623.8|1623.6|1623|1785
1618386590000|2021-04-14 07:49:50|1623.4|1623|1623.2|1623|1623.4|1623.2|1623.2|1622.8|1964
1618386600000|2021-04-14 07:50:00|1623.4|1623.2|1623.2|1623|1623.4|1623.2|1622.8|1622.4|891
1618386610000|2021-04-14 07:50:10|1623.4|1623.2|1623.6|1623.4|1623.6|1623.4|1623.2|1623|360
1618386620000|2021-04-14 07:50:20|1623.8|1623.2|1623.4|1623|1623.8|1623.2|1623.4|1623|1499
1618386630000|2021-04-14 07:50:30|1623.2||1623.4||1623.4||1623.2||300
1618386640000|2021-04-14 07:50:40|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1623|1622.6|405
1618386650000|2021-04-14 07:50:50|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.6|1204
1618386660000|2021-04-14 07:51:00|1623.4|1623.2|1623.6|1623.4|1623.8|1623.6|1623.4|1623.2|4361
1618386670000|2021-04-14 07:51:10|1623.4|1623.2|1623.6|1623.4|1623.6|1623.4|1623.4|1623|1324
1618386680000|2021-04-14 07:51:20|1623.8|1623.6|1623.4|1623|1624|1623.8|1623.4|1623|2248
1618386690000|2021-04-14 07:51:30|1623.6|1623.2|1623.4|1623|1623.6|1623.2|1623.4|1623|1563
1618386700000|2021-04-14 07:51:40|1623.2|1622.8|1623.4|1623|1623.4|1623|1623.2|1622.8|300
1618386710000|2021-04-14 07:51:50|1623.6|1623.2|1623.8|1623.6|1623.8|1623.6|1623.6|1623.2|960
1618386720000|2021-04-14 07:52:00|1624|1623.8|1624.6|1624.2|1624.6|1624.2|1624|1623.8|6738
1618386730000|2021-04-14 07:52:10|1624.4|1624|1624.4|1624|1624.4|1624.2|1624|1623.8|1438
1618386740000|2021-04-14 07:52:20|1624.2|1623.8|1623.6|1623.4|1624.2|1624|1623.6|1623.4|8333
1618386750000|2021-04-14 07:52:30|1623.8|1623.6|1623.6|1623.2|1623.8|1623.6|1623.6|1623.2|137
1618386760000|2021-04-14 07:52:40|1623.4|1623|1623.4|1623|1623.4|1623|1623.2|1623|0
1618386770000|2021-04-14 07:52:50||1623.2||1623.2||1623.2||1623.2|100
1618386780000|2021-04-14 07:53:00|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|1253
1618386790000|2021-04-14 07:53:10|1623|1623.4|1623|1622.8|1623.2|1623.4|1623|1622.8|5996
1618386800000|2021-04-14 07:53:20|1622.8|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.4|2454
1618386810000|2021-04-14 07:53:30|1622.8|1622.4|1622.8|1622.6|1622.8|1622.6|1622.8|1622.4|0
1618386820000|2021-04-14 07:53:40|1623|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.4|2290
1618386830000|2021-04-14 07:53:50|1622.8|1622.4|1622.8|1622.4|1622.8|1622.6|1622.4|1622.2|4469
1618386840000|2021-04-14 07:54:00|1623|1622.6|1623|1622.6|1623|1622.8|1622.8|1622.6|2774
1618386850000|2021-04-14 07:54:10|1623.2|1622.8|1623.4|1623.2|1623.4|1623.2|1623.2|1622.8|1590
1618386860000|2021-04-14 07:54:20|1623.6||1623.6||1623.6||1623.6||0
1618386870000|2021-04-14 07:54:30||1623.4||1623.2||1623.4||1623.2|0
1618386880000|2021-04-14 07:54:40|1623.4||1623.4||1623.4||1623.4||0
1618386890000|2021-04-14 07:54:50|1623.6|1623.4|1624|1623.6|1624|1623.6|1623.6|1623.4|4191
1618386900000|2021-04-14 07:55:00|1623.8|1623.8|1624|1623.8|1624|1623.8|1623.8|1623.6|3169
1618386910000|2021-04-14 07:55:10|1624.2|1624|1624.4|1624|1624.4|1624.2|1624.2|1623.8|2512
1618386920000|2021-04-14 07:55:20|1624.2|1623.8|1623.8|1623.6|1624.2|1624|1623.6|1623.2|1944
1618386930000|2021-04-14 07:55:30|1623.6|1623.4|1623.4|1623|1623.6|1623.4|1623.4|1623|1278
1618386940000|2021-04-14 07:55:40|1623.6|1623.2|1623.6|1623.2|1623.6|1623.2|1623.6|1623|301
1618386950000|2021-04-14 07:55:50|1623.4|1623|1623.4|1623|1623.4|1623|1623.2|1622.8|839
1618386970000|2021-04-14 07:56:10|1623.6|1623.2|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|793
1618386980000|2021-04-14 07:56:20|1623.6|1623.2|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|562
1618386990000|2021-04-14 07:56:30|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|0
1618387000000|2021-04-14 07:56:40|1623.4|1623.2|1623|1622.6|1623.6|1623.4|1623|1622.6|3260
1618387010000|2021-04-14 07:56:50|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623.2|1622.8|659
1618387020000|2021-04-14 07:57:00|1623|1623|1623.6|1623.2|1623.6|1623.4|1623|1623|1207
1618387030000|2021-04-14 07:57:10|1623.8|1623.4|1623.6|1623.2|1624|1623.6|1623.4|1623.2|2796
1618387040000|2021-04-14 07:57:20|1623.4|1623|1623|1622.6|1623.4|1623|1623|1622.6|0
1618387050000|2021-04-14 07:57:30|1622.8|1622.8|1623|1622.6|1623.2|1623|1622.8|1622.6|1910
1618387060000|2021-04-14 07:57:40|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1623|1622.6|2600
1618387070000|2021-04-14 07:57:50|1623.4|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|582
1618387080000|2021-04-14 07:58:00|1623.2|1623|1623.6|1623.4|1623.6|1623.4|1623.2|1623|3997
1618387090000|2021-04-14 07:58:10|1623.4|1622.8|1623.4|1623.2|1623.4|1623.2|1623.2|1622.8|20988
1618387100000|2021-04-14 07:58:20|1623.2|1623|1623|1622.8|1623.2|1623|1622.8|1622.6|7033
1618387110000|2021-04-14 07:58:30|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.4|1622.2|5096
1618387120000|2021-04-14 07:58:40||1622.6||1622.6||1622.6||1622.6|200
1618387130000|2021-04-14 07:58:50|1622.6|1622.4|1622.2|1622|1622.6|1622.4|1622.2|1622|2219
1618387140000|2021-04-14 07:59:00|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|1141
1618387150000|2021-04-14 07:59:10|1622|1621.8|1622.2|1622|1622.2|1622|1622|1621.8|1150
1618387160000|2021-04-14 07:59:20|1622|1621.8|1621.4|1621.2|1622.2|1622|1621.4|1621.2|10252
1618387170000|2021-04-14 07:59:30|1621.2|1621|1621.2|1621|1621.2|1621|1621.2|1621|4781
1618387180000|2021-04-14 07:59:40|1621|1620.8|1621|1620.8|1621|1620.8|1620.8|1620.6|2953
1618387190000|2021-04-14 07:59:50|1621.2|1621|1622.4|1622|1623|1622.6|1621.2|1621|17741
1618387200000|2021-04-14 08:00:00|1622.2|1621.8|1622.4|1622|1622.6|1622.4|1622|1621.8|2774
1618387210000|2021-04-14 08:00:10|1622.6|1622.2|1622.8|1622.4|1622.8|1622.6|1622.6|1622.2|300
1618387220000|2021-04-14 08:00:20|1623|1622.6|1623|1622.8|1623|1622.8|1623|1622.6|987
1618387230000|2021-04-14 08:00:30|1623.2|1623|1623.4|1623.2|1623.6|1623.2|1623.2|1623|4948
1618387240000|2021-04-14 08:00:40|1623.2|1623|1623.4|1623.2|1623.6|1623.2|1623.2|1623|1189
1618387250000|2021-04-14 08:00:50|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.4|1623.2|1719
1618387260000|2021-04-14 08:01:00|1623.4|1623.4|1623.4|1623.2|1623.4|1623.4|1623.4|1623.2|1229
1618387270000|2021-04-14 08:01:10|1623.6|1623.4|1623.6|1623.2|1623.8|1623.6|1623.6|1623.2|1238
1618387280000|2021-04-14 08:01:20|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.8|1623.2|311
1618387300000|2021-04-14 08:01:40|1623.6|1623.2|1623.8|1623.4|1624|1623.6|1623.4|1623.2|3352
1618387310000|2021-04-14 08:01:50|1623.6|1623.2|1623.6|1623.4|1623.6|1623.4|1623.6|1623.2|0
1618387320000|2021-04-14 08:02:00|1623.8|1623.6|1624.2|1623.8|1624.2|1624|1623.6|1623.6|1678
1618387330000|2021-04-14 08:02:10|1624|1623.6|1624|1623.6|1624|1623.6|1624|1623.6|0
1618387340000|2021-04-14 08:02:20|1624.2|1623.8|1624.4|1624|1624.4|1624|1624.2|1623.8|0
1618387350000|2021-04-14 08:02:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624.2|1338
1618387360000|2021-04-14 08:02:40|1624.4|1624.4|1624.4|1624.2|1624.4|1624.4|1624.4|1624.2|221
1618387380000|2021-04-14 08:03:00|1624.6|1624.4|1624.2|1623.8|1624.6|1624.4|1624.2|1623.8|509
1618387390000|2021-04-14 08:03:10|1624|1623.6|1624.2|1624|1624.4|1624|1624|1623.6|335
1618387400000|2021-04-14 08:03:20|||||||||20
1618387410000|2021-04-14 08:03:30|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|936
1618387420000|2021-04-14 08:03:40|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|479
1618387430000|2021-04-14 08:03:50|1625.2|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.8|376
1618387440000|2021-04-14 08:04:00|1625.2|1625.2|1625.6|1625.2|1625.6|1625.2|1625.2|1625.2|0
1618387460000|2021-04-14 08:04:20|1625.4|1625|1625.6|1625.4|1625.6|1625.4|1625.2|1625|1133
1618387470000|2021-04-14 08:04:30|1625.4|1625.2|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|250
1618387480000|2021-04-14 08:04:40|1625.6|1625|1626|1625.6|1626|1625.6|1625.6|1625|750
1618387490000|2021-04-14 08:04:50|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|285
1618387500000|2021-04-14 08:05:00|1625.6|1625.4|1625.6|1625.2|1625.6|1625.6|1625.6|1625.2|1823
1618387510000|2021-04-14 08:05:10|1625.8|1625.4|1626|1625.6|1626|1625.8|1625.8|1625.4|545
1618387520000|2021-04-14 08:05:20|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.8|1625.4|0
1618387530000|2021-04-14 08:05:30|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|666
1618387540000|2021-04-14 08:05:40|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1625|6074
1618387550000|2021-04-14 08:05:50|1625.2|1625|1625|1624.8|1625.2|1625|1625|1624.6|473
1618387560000|2021-04-14 08:06:00|1624.8|1624.6|1624.6|1624.2|1624.8|1624.6|1624.6|1624.2|57
1618387570000|2021-04-14 08:06:10|1624.4|1624|1624.2|1623.8|1624.4|1624|1624|1623.6|1040
1618387580000|2021-04-14 08:06:20|1624|1624|1624.4|1624.2|1624.4|1624.2|1624|1624|1076
1618387600000|2021-04-14 08:06:40|1624.6|1624.4|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|267
1618387610000|2021-04-14 08:06:50|1624.8|1624.4|1625.4|1625.2|1625.6|1625.2|1624.8|1624.2|1409
1618387620000|2021-04-14 08:07:00|1625.2|1625|1625.2|1624.8|1625.8|1625.4|1625|1624.6|779
1618387630000|2021-04-14 08:07:10|1625.6|1625|1625.8|1625.4|1625.8|1625.6|1625.4|1625|12960
1618387640000|2021-04-14 08:07:20|1626|1625.6|1626.4|1626|1626.4|1626|1626|1625.6|698
1618387650000|2021-04-14 08:07:30|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|0
1618387660000|2021-04-14 08:07:40|1626.2|1626.2|1626.4|1626.2|1626.4|1626.2|1626.2|1626|510
1618387670000|2021-04-14 08:07:50|1626.2|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|1892
1618387680000|2021-04-14 08:08:00|1626.2|1626|1626.4|1626|1626.4|1626.2|1626.2|1626|700
1618387690000|2021-04-14 08:08:10|1626.2||1626.4||1626.4||1626.2||0
1618387700000|2021-04-14 08:08:20|1626.2|1626.2|1625.6|1625.4|1626.2|1626.2|1625.6|1625.4|240
1618387710000|2021-04-14 08:08:30|1625.8|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.4|2016
1618387720000|2021-04-14 08:08:40|1626|1625.8|1626.2|1625.8|1626.4|1626|1625.8|1625.6|1632
1618387730000|2021-04-14 08:08:50|1626|1625.6|1625.8|1625.6|1626|1625.8|1625.8|1625.6|1051
1618387740000|2021-04-14 08:09:00|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.2|216
1618387750000|2021-04-14 08:09:10|1625.6|1625.4|1625.6|1625.4|1625.8|1625.6|1625.6|1625.2|1586
1618387760000|2021-04-14 08:09:20|1625.8|1625.2|1625.8|1625.4|1625.8|1625.6|1625.6|1625.2|200
1618387770000|2021-04-14 08:09:30|1625.6|1625.6|1625.6|1625.2|1625.6|1625.6|1625.6|1625.2|0
1618387780000|2021-04-14 08:09:40|1625.4|1625|1625|1624.8|1625.4|1625|1625|1624.8|2352
1618387790000|2021-04-14 08:09:50|1624.8|1624.6|1625.2|1624.8|1625.2|1625|1624.8|1624.6|1313
1618387800000|2021-04-14 08:10:00|1625|1624.6|1625.2|1624.8|1625.2|1625|1625|1624.6|290
1618387810000|2021-04-14 08:10:10|1625.4|1625|1625.4|1625.2|1625.6|1625.2|1625.4|1625|0
1618387820000|2021-04-14 08:10:20|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|619
1618387830000|2021-04-14 08:10:30|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1000
1618387850000|2021-04-14 08:10:50|1625.2|1625|1625.2|1624.8|1625.2|1625|1625|1624.8|1316
1618387860000|2021-04-14 08:11:00|1625|1624.6|1624.8|1624.6|1625|1624.6|1624.6|1624.4|650
1618387870000|2021-04-14 08:11:10|1625|1624.4|1625.4|1625|1625.6|1625.2|1625|1624.4|542
1618387890000|2021-04-14 08:11:30|1625.2||1625.4||1625.4||1625.2||300
1618387900000|2021-04-14 08:11:40|1625.2||1625.2||1625.2||1625.2||0
1618387910000|2021-04-14 08:11:50|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|766
1618387920000|2021-04-14 08:12:00|1625.6|1625|1625.4|1625|1625.6|1625|1625.2|1625|473
1618387930000|2021-04-14 08:12:10|1625.2||1625.2||1625.2||1625.2||210
1618387940000|2021-04-14 08:12:20|1625|1624.8|1624.6|1624.2|1625|1624.8|1624.6|1624.2|480
1618387950000|2021-04-14 08:12:30|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|216
1618387960000|2021-04-14 08:12:40|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|0
1618387970000|2021-04-14 08:12:50|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|290
1618387980000|2021-04-14 08:13:00|1625|1624.8|1625.6|1625.4|1625.6|1625.4|1625|1624.8|17230
1618387990000|2021-04-14 08:13:10|1625.4|1625.2|1625.4|1625.2|1625.4|1625.4|1625.4|1625|648
1618388000000|2021-04-14 08:13:20||1625||1625.2||1625.2||1625|0
1618388010000|2021-04-14 08:13:30|1625.2|1625|1625.6|1625.2|1625.8|1625.4|1625.2|1625|967
1618388020000|2021-04-14 08:13:40|1626.2|1625.4|1625.4|1625.2|1626.2|1625.8|1625.4|1625.2|12748
1618388030000|2021-04-14 08:13:50|||||||||150
1618388040000|2021-04-14 08:14:00|1625.6|1625.4|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|478
1618388050000|2021-04-14 08:14:10|1625.4|1625.4|1625.2|1625|1625.4|1625.4|1625.2|1625|867
1618388060000|2021-04-14 08:14:20|||||||||61
1618388070000|2021-04-14 08:14:30|1625|1624.8|1625|1624.6|1625|1624.8|1625|1624.6|216
1618388080000|2021-04-14 08:14:40|1624.8|1624.8|1624.2|1624|1624.8|1624.8|1624.2|1624|2249
1618388090000|2021-04-14 08:14:50|1624.4|1624.2|1625|1624.6|1625|1624.8|1624.4|1624.2|2241
1618388100000|2021-04-14 08:15:00|1625.2|1624.8|1625.6|1625.2|1625.6|1625.2|1625|1624.6|392
1618388110000|2021-04-14 08:15:10|1625.4||1625.6||1625.6||1625.4||0
1618388120000|2021-04-14 08:15:20|1625.4|1625.4|1625.2|1624.8|1625.4|1625.4|1625.2|1624.8|221
1618388130000|2021-04-14 08:15:30|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.8|1624.4|294
1618388140000|2021-04-14 08:15:40|1624.6|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|0
1618388150000|2021-04-14 08:15:50|1624.6|1624.4|1625.2|1625|1625.4|1625|1624.6|1624.4|6656
1618388160000|2021-04-14 08:16:00|1625.4|1624.8|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|0
1618388170000|2021-04-14 08:16:10|1625|1625|1624.8|1624.6|1625.2|1625|1624.8|1624.4|226
1618388180000|2021-04-14 08:16:20|1624.6|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624.4|513
1618388190000|2021-04-14 08:16:30||1624.6||1624.4||1624.6||1624.4|147
1618388200000|2021-04-14 08:16:40|1624.6|1624.6|1624.6|1624.4|1624.6|1624.6|1624.6|1624.4|937
1618388210000|2021-04-14 08:16:50|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.8|1624.6|542
1618388220000|2021-04-14 08:17:00|1625|1624.8|1625|1624.8|1625|1624.8|1624.8|1624.6|1710
1618388230000|2021-04-14 08:17:10|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|0
1618388240000|2021-04-14 08:17:20|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|1592
1618388270000|2021-04-14 08:17:50|1625.4|1625.2|1625.4|1625.2|1625.8|1625.6|1625.4|1625.2|4680
1618388280000|2021-04-14 08:18:00|||||||||6
1618388290000|2021-04-14 08:18:10|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625.4|1625.2|237
1618388300000|2021-04-14 08:18:20|1625.6|1625|1625.4|1625.2|1625.6|1625.2|1625.2|1625|2967
1618388310000|2021-04-14 08:18:30|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|565
1618388320000|2021-04-14 08:18:40|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|915
1618388330000|2021-04-14 08:18:50|1625.2|1625|1625.4|1625.2|1625.6|1625.2|1625.2|1625|843
1618388340000|2021-04-14 08:19:00||1625||1625||1625||1625|0
1618388350000|2021-04-14 08:19:10|1625.6|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|0
1618388360000|2021-04-14 08:19:20|1625.6|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625.2|216
1618388370000|2021-04-14 08:19:30|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|1015
1618388380000|2021-04-14 08:19:40|1625.4|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|848
1618388390000|2021-04-14 08:19:50|1625.6|1625.2|1625.6|1625.4|1625.6|1625.4|1625.6|1625.2|0
1618388400000|2021-04-14 08:20:00|1625.8|1625.6|1625.6|1625.4|1626|1625.8|1625.6|1625.4|3347
1618388410000|2021-04-14 08:20:10|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625|823
1618388420000|2021-04-14 08:20:20|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|216
1618388430000|2021-04-14 08:20:30|1625|1624.8|1625.4|1625|1625.6|1625.2|1625|1624.8|869
1618388440000|2021-04-14 08:20:40|1625.6|1625.2|1625.4|1625.2|1625.8|1625.4|1625.4|1625|1557
1618388450000|2021-04-14 08:20:50|1625.6|1625.4|1625.6|1625.2|1625.6|1625.4|1625.6|1625.2|0
1618388470000|2021-04-14 08:21:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|0
1618388480000|2021-04-14 08:21:20|1626|1625.6|1625.4|1625|1626.2|1625.8|1625.4|1625|1303
1618388490000|2021-04-14 08:21:30|1625.6|1625.2|1625.6|1625.2|1625.6|1625.4|1625.6|1625.2|590
1618388500000|2021-04-14 08:21:40|1625.4|1625.4|1626.4|1626|1626.4|1626|1625.4|1625.4|964
1618388510000|2021-04-14 08:21:50|1626.2|1626.2|1626|1625.6|1626.2|1626.2|1625.8|1625.6|2713
1618388520000|2021-04-14 08:22:00|1625.8|1625.8|1625.6|1625.4|1625.8|1625.8|1625.6|1625.4|432
1618388530000|2021-04-14 08:22:10|1625.4|1625.2|1625.8|1625.4|1625.8|1625.6|1625.4|1625|200
1618388550000|2021-04-14 08:22:30|1625.6|1625.6|1625.6|1625.2|1625.6|1625.6|1625.4|1625|3939
1618388560000|2021-04-14 08:22:40|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|216
1618388570000|2021-04-14 08:22:50|1626.2|1625.8|1626.2|1626|1626.2|1626|1626.2|1625.8|600
1618388580000|2021-04-14 08:23:00|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|521
1618388590000|2021-04-14 08:23:10|1626.4|1625.8|1626.4|1626.2|1626.4|1626.2|1626.2|1625.8|566
1618388600000|2021-04-14 08:23:20|1626.6||1626.4||1626.6||1626.4||0
1618388610000|2021-04-14 08:23:30|1626.2|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|2103
1618388620000|2021-04-14 08:23:40|1626.2|1626|1626.2|1626|1626.2|1626|1626|1625.8|5707
1618388630000|2021-04-14 08:23:50|1626|1625.8|1626|1625.6|1626|1625.8|1625.8|1625.6|1381
1618388640000|2021-04-14 08:24:00|1625.8|1625.8|1625.8|1625.6|1625.8|1625.8|1625.8|1625.6|500
1618388650000|2021-04-14 08:24:10|1625.6|1625.4|1625|1624.8|1625.6|1625.4|1625|1624.8|2360
1618388660000|2021-04-14 08:24:20|1625.2|1625|1625.4|1625|1625.4|1625|1625.2|1625|0
1618388670000|2021-04-14 08:24:30|1625.2|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|227
1618388680000|2021-04-14 08:24:40|1625|1624.8|1625|1624.6|1625|1625|1624.8|1624.6|721
1618388690000|2021-04-14 08:24:50|1625.2|1624.8|1625.2|1625|1625.4|1625.2|1625.2|1624.8|467
1618388700000|2021-04-14 08:25:00|1625|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|349
1618388710000|2021-04-14 08:25:10|1625|1624.8|1625.6|1625.2|1625.6|1625.4|1625|1624.8|1240
1618388720000|2021-04-14 08:25:20|1625.4|1625|1625.2|1625|1625.4|1625|1625|1624.8|0
1618388730000|2021-04-14 08:25:30|1625.4|1624.8|1625|1624.8|1625.4|1625|1625|1624.8|0
1618388740000|2021-04-14 08:25:40|1625.2|1625|1625|1624.8|1625.2|1625|1624.8|1624.6|1021
1618388750000|2021-04-14 08:25:50|1624.8|1624.6|1625.6|1625.4|1625.6|1625.4|1624.8|1624.6|2810
1618388760000|2021-04-14 08:26:00|1625.8|1625.6|1625.4|1625.2|1626|1625.6|1625.4|1625.2|4349
1618388770000|2021-04-14 08:26:10|1625.6|1625.4|1625.8|1625.4|1625.8|1625.4|1625.6|1625.4|0
1618388780000|2021-04-14 08:26:20|1625.6|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|696
1618388790000|2021-04-14 08:26:30|1625.6|1625.6|1625.6|1625.4|1625.6|1625.6|1625.6|1625.2|350
1618388800000|2021-04-14 08:26:40|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|0
1618388810000|2021-04-14 08:26:50|1625.6|1625.4|1625.8|1625.4|1625.8|1625.4|1625.2|1625|9617
1618388820000|2021-04-14 08:27:00|1625.6|1625.2|1625|1624.6|1625.6|1625.2|1624.8|1624.6|858
1618388830000|2021-04-14 08:27:10||1624.8||1624.6||1624.8||1624.6|0
1618388840000|2021-04-14 08:27:20||1624.8||1624.8||1624.8||1624.8|0
1618388850000|2021-04-14 08:27:30|1625.2|1625|1625.4|1625|1625.4|1625|1625.2|1625|595
1618388860000|2021-04-14 08:27:40|1625.2|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.6|0
1618388870000|2021-04-14 08:27:50|1625.2|1624.8|1625.2|1625|1625.2|1625|1625|1624.8|216
1618388880000|2021-04-14 08:28:00|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|0
1618388890000|2021-04-14 08:28:10|1625.4|1625|1624.4|1624.2|1625.4|1625|1624.4|1624.2|2204
1618388910000|2021-04-14 08:28:30|||||||||100
1618388920000|2021-04-14 08:28:40|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|1504
1618388930000|2021-04-14 08:28:50||1624.6||1624.6||1624.6||1624.6|2000
1618388950000|2021-04-14 08:29:10|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|2426
1618388960000|2021-04-14 08:29:20|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624|3559
1618388970000|2021-04-14 08:29:30|1624.2|1624|1624.2|1624|1624.2|1624|1624.2|1624|305
1618388980000|2021-04-14 08:29:40|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|1086
1618388990000|2021-04-14 08:29:50|1624.4|1624.2|1624.6|1624.4|1624.8|1624.4|1624.4|1624.2|0
1618389000000|2021-04-14 08:30:00|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.2|1624|1716
1618389010000|2021-04-14 08:30:10|1624.8|1624.8|1625.6|1625.2|1625.6|1625.2|1624.8|1624.8|5179
1618389020000|2021-04-14 08:30:20|1625.8|1625.4|1626.2|1625.8|1626.4|1626|1625.8|1625.4|8298
1618389030000|2021-04-14 08:30:30|1625.8|1625.6|1626.4|1626.2|1626.4|1626.2|1625.8|1625.6|1428
1618389040000|2021-04-14 08:30:40|1626.2|1626|1626.4|1626.2|1626.6|1626.4|1626.2|1626|1932
1618389050000|2021-04-14 08:30:50|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|237
1618389060000|2021-04-14 08:31:00|||||||||567
1618389070000|2021-04-14 08:31:10|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626|1625.8|4438
1618389080000|2021-04-14 08:31:20|1626.6|1626.4|1627|1626.6|1627|1626.6|1626.6|1626.4|317
1618389090000|2021-04-14 08:31:30||1626.8||1626.8||1626.8||1626.8|100
1618389100000|2021-04-14 08:31:40|1627.2|1627|1627.2|1627|1627.4|1627|1626.8|1626.6|2948
1618389110000|2021-04-14 08:31:50|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.8|1626.6|368
1618389120000|2021-04-14 08:32:00|1626.6|1626.4|1627.2|1627|1627.2|1627|1626.6|1626.4|1757
1618389130000|2021-04-14 08:32:10|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|0
1618389140000|2021-04-14 08:32:20|1627.2|1627|1627|1626.8|1627.4|1627.2|1626.8|1626.6|4094
1618389150000|2021-04-14 08:32:30|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|1000
1618389170000|2021-04-14 08:32:50|1627|1626.8|1626.6|1626.4|1627.2|1627|1626.4|1626.2|10806
1618389180000|2021-04-14 08:33:00|1626.8|1626.6|1627|1626.6|1627.4|1627.2|1626.8|1626.6|8233
1618389190000|2021-04-14 08:33:10|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.6|1626.2|671
1618389200000|2021-04-14 08:33:20|1626.6|1626.2|1626.4|1626.2|1626.6|1626.2|1626.4|1626.2|216
1618389210000|2021-04-14 08:33:30|1626.6|1626.4|1627|1626.6|1627|1626.8|1626.6|1626.4|1985
1618389220000|2021-04-14 08:33:40||1626.8||1626.6||1626.8||1626.6|0
1618389230000|2021-04-14 08:33:50||1626.8||1626.8||1626.8||1626.6|0
1618389240000|2021-04-14 08:34:00|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|216
1618389250000|2021-04-14 08:34:10|1627|1626.8|1627|1626.6|1627|1626.8|1627|1626.6|1380
1618389260000|2021-04-14 08:34:20||1626.8||1626.8||1626.8||1626.8|0
1618389270000|2021-04-14 08:34:30|1627.2|1627|1627.4|1627.2|1627.4|1627.2|1627.2|1627|2348
1618389280000|2021-04-14 08:34:40|1627.6|1627|1627.4|1627|1627.6|1627|1627.2|1627|801
1618389290000|2021-04-14 08:34:50|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|0
1618389300000|2021-04-14 08:35:00|1627.4|1627.4|1628.4|1628.2|1628.6|1628.2|1627.4|1627.4|3656
1618389310000|2021-04-14 08:35:10|1628.6|1628.4|1628.4|1628.2|1628.8|1628.4|1628.4|1628.2|6297
1618389320000|2021-04-14 08:35:20|1628.6|1628.4|1628.4|1628|1628.6|1628.4|1628|1627.8|3422
1618389330000|2021-04-14 08:35:30|1628.2|1627.8|1627.8|1627.6|1628.2|1627.8|1627.8|1627.4|2195
1618389350000|2021-04-14 08:35:50|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|208
1618389360000|2021-04-14 08:36:00|1628|1627.6|1627.8|1627.6|1628.2|1627.8|1627.8|1627.6|600
1618389380000|2021-04-14 08:36:20|1628|1627.8|1628.2|1628|1628.2|1628|1627.8|1627.6|1550
1618389390000|2021-04-14 08:36:30|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|687
1618389400000|2021-04-14 08:36:40|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|0
1618389420000|2021-04-14 08:37:00|1628.4|1628.2|1628|1627.8|1628.4|1628.2|1628|1627.6|1429
1618389430000|2021-04-14 08:37:10|||||||||256
1618389440000|2021-04-14 08:37:20|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|218
1618389450000|2021-04-14 08:37:30|1628|1627.8|1628|1627.8|1628.4|1628|1628|1627.8|571
1618389460000|2021-04-14 08:37:40|1628.2|1627.6|1627.6|1627.4|1628.2|1627.6|1627.6|1627.2|962
1618389470000|2021-04-14 08:37:50|1627.8|1627.6|1628.4|1628.2|1628.4|1628.2|1627.8|1627.6|220
1618389480000|2021-04-14 08:38:00|1628.2|1628|1628.6|1628.4|1628.8|1628.6|1628.2|1628|1188
1618389500000|2021-04-14 08:38:20|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|361
1618389510000|2021-04-14 08:38:30|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.2|1628|1713
1618389520000|2021-04-14 08:38:40|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.2|1628|2903
1618389530000|2021-04-14 08:38:50|1628.2|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|2003
1618389540000|2021-04-14 08:39:00|1628.4|1628.2|1629.4|1629.2|1629.6|1629.4|1628.4|1628.2|9721
1618389550000|2021-04-14 08:39:10|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|0
1618389560000|2021-04-14 08:39:20|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|825
1618389570000|2021-04-14 08:39:30|1629.6|1629.4|1630|1629.8|1630|1629.8|1629.6|1629.4|215
1618389580000|2021-04-14 08:39:40|1630.2|1630|1630.2|1630|1630.4|1630|1630.2|1630|1595
1618389590000|2021-04-14 08:39:50|1630.4|1630.2|1630.4|1630.2|1630.6|1630.2|1630.4|1630.2|1166
1618389600000|2021-04-14 08:40:00|1630.2|1630|1629.6|1629.4|1630.2|1630|1629.4|1629.2|3985
1618389610000|2021-04-14 08:40:10|1629.8|1629.6|1629|1628.8|1629.8|1629.6|1629|1628.8|3101
1618389620000|2021-04-14 08:40:20|1629.2|1628.6|1629.6|1629.2|1629.6|1629.2|1629|1628.6|1955
1618389630000|2021-04-14 08:40:30|1629.4|1629.4|1629.6|1629.4|1629.8|1629.4|1629.4|1629.2|604
1618389640000|2021-04-14 08:40:40|1629.4|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629|625
1618389650000|2021-04-14 08:40:50||1629.4||1629.4||1629.4||1629.4|0
1618389660000|2021-04-14 08:41:00|1629.4|1629.2|1629.2|1629|1629.4|1629.2|1629.2|1629|781
1618389670000|2021-04-14 08:41:10|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|2261
1618389680000|2021-04-14 08:41:20|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1628.8|215
1618389690000|2021-04-14 08:41:30|1629.4|1629.2|1629.4|1629.2|1629.6|1629.4|1629.2|1629|4813
1618389700000|2021-04-14 08:41:40|1629.6|1629|1629.4|1629.2|1629.6|1629.2|1629.4|1629|735
1618389710000|2021-04-14 08:41:50|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|215
1618389720000|2021-04-14 08:42:00|1629.6|1629|1629.2|1629|1629.6|1629|1629.2|1629|0
1618389740000|2021-04-14 08:42:20|1629.4||1629.2||1629.4||1629.2||1061
1618389750000|2021-04-14 08:42:30|1629|1628.8|1629.6|1629.2|1629.6|1629.2|1629|1628.8|7085
1618389760000|2021-04-14 08:42:40|1629.4|1629.4|1629.6|1629.4|1629.8|1629.6|1629.4|1629.4|350
1618389770000|2021-04-14 08:42:50|1629.4|1629.2|1629.2|1629|1629.6|1629.2|1629.2|1629|1151
1618389780000|2021-04-14 08:43:00|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|720
1618389790000|2021-04-14 08:43:10|1629.4|1629|1629.2|1628.8|1629.4|1629.2|1629|1628.8|364
1618389800000|2021-04-14 08:43:20|1629|1629|1629|1628.6|1629|1629|1628.8|1628.6|1660
1618389810000|2021-04-14 08:43:30|1628.8|1628.4|1628.8|1628.6|1628.8|1628.6|1628.8|1628.4|537
1618389820000|2021-04-14 08:43:40|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|501
1618389840000|2021-04-14 08:44:00|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|0
1618389850000|2021-04-14 08:44:10|1628.4|1628.2|1628|1627.8|1628.4|1628.2|1628|1627.8|4296
1618389860000|2021-04-14 08:44:20|1627.8|1627.6|1628.4|1628.2|1628.4|1628.2|1627.8|1627.4|1383
1618389870000|2021-04-14 08:44:30|1628.2|1628|1628.4|1628.2|1628.6|1628.2|1628|1627.8|559
1618389880000|2021-04-14 08:44:40|1628.2|1628|1628.2|1627.8|1628.2|1628.2|1628|1627.8|1128
1618389890000|2021-04-14 08:44:50|1628|1628|1628.2|1628|1628.2|1628|1628|1627.8|216
1618389900000|2021-04-14 08:45:00|1628.4|1628.2|1628.2|1627.8|1628.6|1628.2|1628|1627.8|2531
1618389910000|2021-04-14 08:45:10|1628|1628|1628.4|1628.2|1628.6|1628.2|1628|1628|0
1618389920000|2021-04-14 08:45:20|1628.6|1628.4|1628.8|1628.6|1629|1628.6|1628.6|1628.4|77
1618389930000|2021-04-14 08:45:30|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|582
1618389940000|2021-04-14 08:45:40|1628.6|1628.4|1628.4|1628|1628.6|1628.4|1628.4|1628|891
1618389950000|2021-04-14 08:45:50|1628.2||1628.4||1628.4||1628.2||0
1618389960000|2021-04-14 08:46:00|1628.2|1628.2|1628.6|1628.4|1628.6|1628.4|1628.2|1628|0
1618389970000|2021-04-14 08:46:10||1628.2||1628.4||1628.4||1628.2|3000
1618389980000|2021-04-14 08:46:20|||||||||307
1618390000000|2021-04-14 08:46:40|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|943
1618390010000|2021-04-14 08:46:50|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|1377
1618390020000|2021-04-14 08:47:00||1627.8||1628||1628||1627.8|0
1618390030000|2021-04-14 08:47:10|||||||||8
1618390040000|2021-04-14 08:47:20|1628|1627.8|1628.4|1628.2|1628.4|1628.2|1628|1627.6|119
1618390050000|2021-04-14 08:47:30|1628.2|1628|1628|1627.6|1628.2|1628|1627.6|1627.4|1077
1618390060000|2021-04-14 08:47:40|1627.8|1627.4|1627.8|1627.6|1627.8|1627.6|1627.8|1627.4|0
1618390070000|2021-04-14 08:47:50|1628|1627.8|1627.6|1627.4|1628.2|1628|1627.6|1627.4|10708
1618390080000|2021-04-14 08:48:00|1627.4|1627.2|1627.8|1627.6|1627.8|1627.6|1627.4|1627|793
1618390090000|2021-04-14 08:48:10|1628|1627.8|1628.4|1628.2|1628.4|1628.2|1628|1627.8|14002
1618390100000|2021-04-14 08:48:20|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|62
1618390120000|2021-04-14 08:48:40|1628.4|1628.2|1628.8|1628.6|1629|1628.6|1628.4|1628.2|4915
1618390130000|2021-04-14 08:48:50|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|2375
1618390140000|2021-04-14 08:49:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628|754
1618390180000|2021-04-14 08:49:40|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.2|1490
1618390190000|2021-04-14 08:49:50|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|215
1618390200000|2021-04-14 08:50:00|1629|1628.8|1629.2|1629|1629.2|1629|1629|1628.8|323
1618390210000|2021-04-14 08:50:10|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|227
1618390220000|2021-04-14 08:50:20|1629.6||1629.6||1629.6||1629.6||0
1618390230000|2021-04-14 08:50:30|1629.4|1629|1629.2|1629|1629.4|1629|1629.2|1629|1410
1618390240000|2021-04-14 08:50:40|1629|1628.8|1629.4|1629|1629.4|1629.2|1629|1628.8|2423
1618390250000|2021-04-14 08:50:50|1629.2|1629.2|1629|1628.8|1629.2|1629.2|1629|1628.8|3223
1618390270000|2021-04-14 08:51:10|1629.2|1629|1629.2|1629|1629.2|1629|1629|1628.8|1258
1618390280000|2021-04-14 08:51:20|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|944
1618390290000|2021-04-14 08:51:30|1629.2|1628.8|1629.2|1629|1629.4|1629|1629|1628.8|3267
1618390310000|2021-04-14 08:51:50|1629.4|1629.2|1629.6|1629.4|1629.8|1629.4|1629.4|1629.2|1301
1618390320000|2021-04-14 08:52:00|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.2|1629|742
1618390330000|2021-04-14 08:52:10|1629.4|1629.4|1628.8|1628.6|1629.6|1629.4|1628.8|1628.6|2445
1618390340000|2021-04-14 08:52:20|1629|1628.4|1628.8|1628.6|1629|1628.8|1628.8|1628.4|385
1618390350000|2021-04-14 08:52:30|1628.6|1628.4|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|1140
1618390370000|2021-04-14 08:52:50|1628.6|1628|1628.2|1628|1628.6|1628|1628.2|1627.8|3920
1618390380000|2021-04-14 08:53:00|1628.4|1627.8|1628.2|1628|1628.4|1628|1628|1627.6|4556
1618390390000|2021-04-14 08:53:10|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|62
1618390400000|2021-04-14 08:53:20|1627.8|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.4|545
1618390410000|2021-04-14 08:53:30|1628|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.6|216
1618390420000|2021-04-14 08:53:40||1627.6||1627.8||1627.8||1627.6|300
1618390430000|2021-04-14 08:53:50||1627.6||1627.6||1627.6||1627.6|0
1618390440000|2021-04-14 08:54:00|1627.8||1627.8||1627.8||1627.8||536
1618390450000|2021-04-14 08:54:10|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1109
1618390460000|2021-04-14 08:54:20|||||||||750
1618390470000|2021-04-14 08:54:30|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|837
1618390480000|2021-04-14 08:54:40|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|1545
1618390490000|2021-04-14 08:54:50|1627.8|1627.6|1628|1627.8|1628.2|1627.8|1627.8|1627.6|549
1618390500000|2021-04-14 08:55:00|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1628|0
1618390510000|2021-04-14 08:55:10|1628.2|1628.2|1628.2|1628|1628.2|1628.2|1628.2|1628|415
1618390520000|2021-04-14 08:55:20|1628.4|1628.2|1628.8|1628.4|1628.8|1628.4|1628.4|1628.2|255
1618390530000|2021-04-14 08:55:30|1629|1628.6|1629|1628.6|1629|1628.8|1629|1628.6|321
1618390540000|2021-04-14 08:55:40|1628.8|1628.8|1628.2|1628|1629|1628.8|1628.2|1628|4703
1618390550000|2021-04-14 08:55:50|1628.4|1628.2|1630|1629.8|1630.6|1630.2|1628.4|1628.2|110615
1618390560000|2021-04-14 08:56:00|1630.2|1630|1630.4|1630|1630.8|1630.4|1630|1629.8|13035
1618390570000|2021-04-14 08:56:10|1630.6|1630.2|1631|1630.8|1631|1630.8|1630.6|1630.2|6681
1618390580000|2021-04-14 08:56:20|1631.2|1631|1630.6|1630.2|1631.2|1631|1630.4|1630.2|5794
1618390590000|2021-04-14 08:56:30|1630.8|1630.4|1631|1630.8|1631.2|1630.8|1630.8|1630.4|2860
1618390600000|2021-04-14 08:56:40|||||||||633
1618390610000|2021-04-14 08:56:50|1630.8|1630.6|1630.4|1630.2|1630.8|1630.6|1630.2|1630|5709
1618390630000|2021-04-14 08:57:10|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.6|1630.2|995
1618390640000|2021-04-14 08:57:20|1630.8|1630.4|1630.8|1630.6|1631|1630.6|1630.8|1630.2|0
1618390650000|2021-04-14 08:57:30|1630.6|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|656
1618390660000|2021-04-14 08:57:40|1630.6|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|1578
1618390670000|2021-04-14 08:57:50|1630.8|1630.6|1630.8|1630.6|1631|1630.8|1630.8|1630.6|2763
1618390680000|2021-04-14 08:58:00|||||||||519
1618390690000|2021-04-14 08:58:10|1631|1630.8|1631.2|1631|1631.4|1631.2|1631|1630.8|350
1618390700000|2021-04-14 08:58:20|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|0
1618390710000|2021-04-14 08:58:30|1631.2|1631|1631.4|1631|1631.4|1631.2|1631.2|1631|5227
1618390720000|2021-04-14 08:58:40||1631.2||1631.2||1631.2||1631|0
1618390730000|2021-04-14 08:58:50|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|1034
1618390740000|2021-04-14 08:59:00|1631.4|1630.8|1630.8|1630.6|1631.4|1630.8|1630.8|1630.6|3954
1618390760000|2021-04-14 08:59:20|1630.6|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|1388
1618390790000|2021-04-14 08:59:50|1630.6|1630.6|1630.6|1630.4|1630.6|1630.6|1630.6|1630.4|910
1618390800000|2021-04-14 09:00:00|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|8392
1618390810000|2021-04-14 09:00:10||1630||1630||1630.2||1630|532
1618390820000|2021-04-14 09:00:20||1630.2||1630.2||1630.2||1630.2|0
1618390840000|2021-04-14 09:00:40|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|2354
1618390870000|2021-04-14 09:01:10|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|591
1618390880000|2021-04-14 09:01:20|1630.8|1630.6|1631|1630.8|1631.2|1631|1630.8|1630.6|4094
1618390890000|2021-04-14 09:01:30|1631.2|1631|1631.2|1630.8|1631.4|1631|1631|1630.8|0
1618390900000|2021-04-14 09:01:40|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|605
1618390920000|2021-04-14 09:02:00|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|1217
1618390930000|2021-04-14 09:02:10|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|709
1618390940000|2021-04-14 09:02:20|1631.6|1631.4|1632|1631.6|1632|1631.6|1631.6|1631.4|489
1618390950000|2021-04-14 09:02:30||1631.8||1631.8||1631.8||1631.6|380
1618390960000|2021-04-14 09:02:40|||||||||75
1618390970000|2021-04-14 09:02:50|||||||||793
1618390980000|2021-04-14 09:03:00|1632.2|1632|1632|1631.8|1632.2|1632|1632|1631.8|12069
1618391020000|2021-04-14 09:03:40|1631.8|1631.6|1632.2|1632|1632.2|1632|1631.8|1631.6|4058
1618391060000|2021-04-14 09:04:20|||||||||125
1618391070000|2021-04-14 09:04:30|1632|1631.8|1632|1631.6|1632.2|1631.8|1631.8|1631.4|1505
1618391080000|2021-04-14 09:04:40|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|1631.8|1631.4|0
1618391090000|2021-04-14 09:04:50|1631.6|1631.2|1631.6|1631.4|1631.6|1631.4|1631.6|1631.2|0
1618391100000|2021-04-14 09:05:00|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631|0
1618391110000|2021-04-14 09:05:10|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|0
1618391120000|2021-04-14 09:05:20|1631.4|1631.2|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|1357
1618391130000|2021-04-14 09:05:30|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631|1630.8|2351
1618391140000|2021-04-14 09:05:40|1631.8|1631.4|1632|1631.6|1632|1631.8|1631.8|1631.4|200
1618391150000|2021-04-14 09:05:50|1632.2|1631.8|1632|1631.8|1632.2|1632|1632|1631.8|5005
1618391160000|2021-04-14 09:06:00|1632.2|1632|1632.4|1632|1632.4|1632.2|1632.2|1632|2470
1618391170000|2021-04-14 09:06:10|1632.2|1631.8|1632.2|1631.8|1632.4|1631.8|1632|1631.8|681
1618391180000|2021-04-14 09:06:20|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|305
1618391190000|2021-04-14 09:06:30|1632.2|1631.8|1632|1631.8|1632.2|1631.8|1632|1631.8|517
1618391200000|2021-04-14 09:06:40|1632.2|1632|1632.2|1631.8|1632.2|1632|1632|1631.8|1350
1618391210000|2021-04-14 09:06:50|1632|1632|1631.8|1631.4|1632|1632|1631.6|1631.2|890
1618391220000|2021-04-14 09:07:00|1631.6|1631.6|1631.8|1631.6|1632|1631.8|1631.6|1631.6|675
1618391230000|2021-04-14 09:07:10|1632|1631.8|1632.6|1632.4|1632.6|1632.4|1632|1631.8|1047
1618391240000|2021-04-14 09:07:20|1632.4|1632.2|1632.4|1632.2|1632.6|1632.2|1632.4|1632.2|673
1618391250000|2021-04-14 09:07:30|1632.2|1632|1632.4|1632.2|1632.6|1632.4|1632|1631.8|2477
1618391260000|2021-04-14 09:07:40|1632.6|1632|1632.6|1632.2|1632.6|1632.4|1632.4|1632|712
1618391270000|2021-04-14 09:07:50|1632.4|1632|1632.2|1631.8|1632.4|1632|1632|1631.8|1024
1618391280000|2021-04-14 09:08:00|1632|1632|1632.2|1632|1632.2|1632|1632|1631.8|3035
1618391290000|2021-04-14 09:08:10|1632.4|1632.2|1632.2|1631.8|1632.6|1632.2|1632|1631.8|2412
1618391300000|2021-04-14 09:08:20|1632||1632.2||1632.2||1632||0
1618391310000|2021-04-14 09:08:30|1632||1632||1632||1632||125
1618391320000|2021-04-14 09:08:40|1632.2||1632||1632.2||1632||0
1618391330000|2021-04-14 09:08:50|1632.2||1632||1632.2||1632||379
1618391340000|2021-04-14 09:09:00|1631.8|1631.6|1631.8|1631.6|1632|1631.6|1631.8|1631.6|1327
1618391350000|2021-04-14 09:09:10|1632|1631.4|1632.2|1632|1632.2|1632|1632|1631.4|807
1618391360000|2021-04-14 09:09:20|||||||||442
1618391370000|2021-04-14 09:09:30|1632|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|827
1618391380000|2021-04-14 09:09:40|1631.8|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.6|0
1618391390000|2021-04-14 09:09:50|1632|1631.8|1632.2|1632|1632.4|1632|1631.8|1631.8|2493
1618391400000|2021-04-14 09:10:00|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|1632.4|1632.2|138
1618391410000|2021-04-14 09:10:10|1632.2|1632|1632.2|1632|1632.2|1632|1632|1631.8|1781
1618391420000|2021-04-14 09:10:20|1632.4|1632.2|1632.8|1632.6|1632.8|1632.6|1632.4|1632.2|2775
1618391430000|2021-04-14 09:10:30|1633|1632.8|1632.8|1632.6|1633|1632.8|1632.8|1632.6|9054
1618391440000|2021-04-14 09:10:40|1633|1632.8|1633.2|1633|1633.2|1633|1633|1632.8|7693
1618391450000|2021-04-14 09:10:50|1633|1632.8|1633|1632.8|1633.2|1632.8|1633|1632.8|2968
1618391460000|2021-04-14 09:11:00|1633.2||1633||1633.2||1633||0
1618391470000|2021-04-14 09:11:10|||||||||1
1618391480000|2021-04-14 09:11:20|||||||||913
1618391510000|2021-04-14 09:11:50|1632.8|1632.6|1633|1632.8|1633|1632.8|1632.6|1632.4|4503
1618391520000|2021-04-14 09:12:00|1633.2|1633|1633.6|1633.4|1633.8|1633.4|1633.2|1633|3556
1618391530000|2021-04-14 09:12:10|1633.8|1633.6|1634.6|1634.4|1634.6|1634.4|1633.8|1633.6|13985
1618391540000|2021-04-14 09:12:20|1634.8|1634.6|1634.8|1634.6|1635.2|1635|1634.8|1634.6|3960
1618391550000|2021-04-14 09:12:30|1635|1634.8|1635|1634.8|1635|1634.8|1635|1634.8|1246
1618391570000|2021-04-14 09:12:50|1634.8|1634.6|1635|1634.8|1635|1634.8|1634.8|1634.6|3783
1618391580000|2021-04-14 09:13:00|1634.8|1634.6|1634.4|1634|1635|1634.8|1634.4|1634|4193
1618391590000|2021-04-14 09:13:10|1634.2|1634.2|1634.8|1634.6|1634.8|1634.6|1634.2|1634|10488
1618391600000|2021-04-14 09:13:20|1634.6|1634.4|1634.8|1634.6|1635|1634.8|1634.6|1634.4|495
1618391610000|2021-04-14 09:13:30||1634.4||1634.4||1634.4||1634.4|0
1618391620000|2021-04-14 09:13:40||1634.6||1634.6||1634.6||1634.6|0
1618391630000|2021-04-14 09:13:50|1634.6|1634.4|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|1742
1618391650000|2021-04-14 09:14:10|1634.4|1634.2|1634.4|1634|1634.6|1634.4|1634.2|1634|4357
1618391660000|2021-04-14 09:14:20|1634.6|1634.2|1634.6|1634.4|1634.8|1634.4|1634.6|1634.2|4439
1618391670000|2021-04-14 09:14:30|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|215
1618391680000|2021-04-14 09:14:40|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|7542
1618391690000|2021-04-14 09:14:50|1634.8||1634.8||1635||1634.8||160
1618391700000|2021-04-14 09:15:00|1635||1635||1635||1634.8||0
1618391710000|2021-04-14 09:15:10||1634.8||1634.8||1634.8||1634.8|343
1618391720000|2021-04-14 09:15:20|1635.2|1635|1635|1634.8|1635.2|1635|1634.8|1634.6|9341
1618391730000|2021-04-14 09:15:30|1635.2|1634.6|1634.8|1634.6|1635.4|1635|1634.8|1634.6|1835
1618391740000|2021-04-14 09:15:40|1634.6|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.4|9
1618391750000|2021-04-14 09:15:50|1634.6|1634.6|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|428
1618391760000|2021-04-14 09:16:00|1634.4|1634.2|1634.6|1634.4|1634.8|1634.4|1634.4|1634.2|1090
1618391770000|2021-04-14 09:16:10|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.2|1634|565
1618391780000|2021-04-14 09:16:20|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|857
1618391790000|2021-04-14 09:16:30|1634.8|1634.6|1634.8|1634.6|1635.2|1635|1634.8|1634.4|7393
1618391810000|2021-04-14 09:16:50|1635|1634.8|1635|1634.8|1635|1634.8|1635|1634.8|575
1618391820000|2021-04-14 09:17:00|1635.2|1635|1636|1635.8|1636|1635.8|1635|1635|4425
1618391830000|2021-04-14 09:17:10|1636.2|1636|1636|1635.6|1636.2|1636|1635.8|1635.6|5804
1618391840000|2021-04-14 09:17:20|1635.8|1635.4|1636.2|1636|1636.4|1636|1635.6|1635.2|3474
1618391850000|2021-04-14 09:17:30|1636.4|1636.2|1637.2|1637|1637.2|1637|1636.4|1636.2|7912
1618391860000|2021-04-14 09:17:40|1637|1636.8|1637|1636.8|1637.6|1637.2|1636.8|1636.6|12157
1618391870000|2021-04-14 09:17:50|1637.2|1637|1637.4|1637.2|1637.6|1637.4|1637.2|1637|2882
1618391880000|2021-04-14 09:18:00|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|1900
1618391890000|2021-04-14 09:18:10|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|3298
1618391900000|2021-04-14 09:18:20|1637.8|1637.6|1638.2|1638|1638.2|1638|1637.8|1637.6|2896
1618391910000|2021-04-14 09:18:30|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|2765
1618391920000|2021-04-14 09:18:40|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.6|1637.2|5198
1618391930000|2021-04-14 09:18:50|1638|1637.8|1638.4|1638.2|1638.4|1638.2|1638|1637.8|0
1618391940000|2021-04-14 09:19:00|1638.6|1638.4|1638.6|1638.4|1638.8|1638.4|1638.4|1638.2|4791
1618391950000|2021-04-14 09:19:10|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638|1637.8|999
1618391960000|2021-04-14 09:19:20|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.8|214
1618391970000|2021-04-14 09:19:30|1638|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|853
1618391980000|2021-04-14 09:19:40|1638.4|1638|1638.2|1638|1638.4|1638.2|1638.2|1637.8|1921
1618391990000|2021-04-14 09:19:50|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.6|789
1618392000000|2021-04-14 09:20:00|1637.8|1637.6|1638.2|1638|1638.2|1638|1637.8|1637.6|4770
1618392010000|2021-04-14 09:20:10|1638.4|1638.2|1639|1638.8|1639|1638.8|1638.4|1638.2|1299
1618392020000|2021-04-14 09:20:20|1638.8|1638.6|1638.6|1638.4|1639|1638.6|1638.6|1638.4|844
1618392030000|2021-04-14 09:20:30|1638.8|1638.2|1638.6|1638.2|1638.8|1638.2|1638.4|1638.2|1575
1618392040000|2021-04-14 09:20:40|1638.4|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|500
1618392050000|2021-04-14 09:20:50|1638.2|1638|1637.4|1637|1638.2|1638|1637.4|1637|11627
1618392060000|2021-04-14 09:21:00|1637.2|1637.2|1637.2|1637|1637.4|1637.2|1637|1636.6|2258
1618392070000|2021-04-14 09:21:10|1637|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|42
1618392080000|2021-04-14 09:21:20|1637.2|1637|1637|1636.8|1637.2|1637|1636.8|1636.4|2118
1618392090000|2021-04-14 09:21:30|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|0
1618392100000|2021-04-14 09:21:40|1637.2||1637||1637.2||1637||6
1618392110000|2021-04-14 09:21:50|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|1801
1618392120000|2021-04-14 09:22:00|1637|1636.8|1637|1636.8|1637.2|1637|1637|1636.6|2489
1618392130000|2021-04-14 09:22:10|1636.8|1636.6|1636.6|1636.2|1636.8|1636.6|1636.6|1636.2|315
1618392140000|2021-04-14 09:22:20|1636.4|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1050
1618392150000|2021-04-14 09:22:30|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|0
1618392160000|2021-04-14 09:22:40|1636.4||1636.4||1636.4||1636.4||0
1618392170000|2021-04-14 09:22:50|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|976
1618392180000|2021-04-14 09:23:00|1636.4|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|790
1618392190000|2021-04-14 09:23:10|1636.2|1636|1636.4|1636|1636.4|1636|1636.2|1636|737
1618392200000|2021-04-14 09:23:20|1636.2|1636.2|1635.8|1635.6|1636.4|1636.2|1635.8|1635.4|5019
1618392210000|2021-04-14 09:23:30|1635.6|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|1000
1618392220000|2021-04-14 09:23:40|1635.6|1635.6|1636.4|1636|1636.6|1636.2|1635.6|1635.4|3355
1618392230000|2021-04-14 09:23:50|1636.2||1636.2||1636.4||1636.2||1727
1618392240000|2021-04-14 09:24:00|||||||||131
1618392260000|2021-04-14 09:24:20|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|1662
1618392270000|2021-04-14 09:24:30|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|566
1618392280000|2021-04-14 09:24:40||1636.4||1636.4||1636.4||1636.4|350
1618392290000|2021-04-14 09:24:50|1636.4|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|1560
1618392300000|2021-04-14 09:25:00|1636.2|1636|1636.8|1636.4|1636.8|1636.4|1636.2|1636|1334
1618392310000|2021-04-14 09:25:10|1636.6|1636.6|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|1214
1618392320000|2021-04-14 09:25:20|1637.2|1636.6|1637.4|1637.2|1637.6|1637.4|1637|1636.6|14003
1618392330000|2021-04-14 09:25:30|1637.6||1637.4||1637.6||1637.4||0
1618392340000|2021-04-14 09:25:40|1637.6||1637.4||1637.6||1637.4||2017
1618392350000|2021-04-14 09:25:50|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1150
1618392360000|2021-04-14 09:26:00|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1522
1618392370000|2021-04-14 09:26:10|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|2196
1618392380000|2021-04-14 09:26:20|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|0
1618392420000|2021-04-14 09:27:00|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|112
1618392430000|2021-04-14 09:27:10|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|149
1618392440000|2021-04-14 09:27:20|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.4|5413
1618392480000|2021-04-14 09:28:00|1636.6|1636.4|1636.4|1636.2|1636.6|1636.6|1636.4|1636.2|3526
1618392490000|2021-04-14 09:28:10|1636.6|1636.4|1636.4|1636|1636.6|1636.4|1636.4|1636|1055
1618392510000|2021-04-14 09:28:30|1636.2||1636.2||1636.2||1636.2||0
1618392520000|2021-04-14 09:28:40|1636|1635.8|1636.4|1636|1636.4|1636|1636|1635.8|12003
1618392530000|2021-04-14 09:28:50|1636.2|1636.2|1636.2|1636|1636.2|1636.2|1636.2|1636|919
1618392540000|2021-04-14 09:29:00|1636.4|1636.2|1636.6|1636.4|1636.8|1636.6|1636.2|1636.2|4881
1618392560000|2021-04-14 09:29:20|1636.8||1636.8||1636.8||1636.6||1379
1618392570000|2021-04-14 09:29:30||1636.6||1636.6||1636.6||1636.4|0
1618392580000|2021-04-14 09:29:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|2327
1618392590000|2021-04-14 09:29:50|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|524
1618392600000|2021-04-14 09:30:00|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|500
1618392610000|2021-04-14 09:30:10|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|5053
1618392620000|2021-04-14 09:30:20|1636.8|1636.6|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|4057
1618392630000|2021-04-14 09:30:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|417
1618392640000|2021-04-14 09:30:40|1637||1637||1637||1637||0
1618392650000|2021-04-14 09:30:50|1636.8||1637||1637||1636.8||2034
1618392660000|2021-04-14 09:31:00|||||||||500
1618392670000|2021-04-14 09:31:10|1636.8||1636.8||1636.8||1636.8||0
1618392690000|2021-04-14 09:31:30|1637|1636.8|1637|1636.6|1637|1636.8|1637|1636.6|668
1618392700000|2021-04-14 09:31:40|1636.8||1636.8||1636.8||1636.8||0
1618392720000|2021-04-14 09:32:00|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|34299
1618392730000|2021-04-14 09:32:10|1636.6|1636.4|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|5625
1618392740000|2021-04-14 09:32:20|1636.4|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|3103
1618392750000|2021-04-14 09:32:30|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|1075
1618392760000|2021-04-14 09:32:40|1636.4|1636|1636.4|1636.2|1636.6|1636.4|1636.4|1636|3040
1618392780000|2021-04-14 09:33:00|1636.2|1636|1635.8|1635.6|1636.2|1636|1635.8|1635.6|2836
1618392800000|2021-04-14 09:33:20|1636|1635.8|1636.2|1635.8|1636.4|1636|1636|1635.8|4382
1618392810000|2021-04-14 09:33:30|1636|1635.6|1635.4|1635.2|1636|1635.6|1635.4|1635.2|3669
1618392820000|2021-04-14 09:33:40|1635.6|1635.4|1635.4|1635.2|1635.6|1635.4|1635.4|1635.2|3089
1618392830000|2021-04-14 09:33:50|1635.6|1635.4|1635.8|1635.6|1636|1635.8|1635.6|1635.4|3450
1618392840000|2021-04-14 09:34:00|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|564
1618392850000|2021-04-14 09:34:10|||||||||312
1618392860000|2021-04-14 09:34:20|||||||||626
1618392870000|2021-04-14 09:34:30|1636.2|1636|1636.6|1636.2|1636.6|1636.4|1636.2|1636|908
1618392880000|2021-04-14 09:34:40|1636.4||1636.4||1636.6||1636.4||0
1618392890000|2021-04-14 09:34:50|1636.6||1636.6||1636.6||1636.6||0
1618392900000|2021-04-14 09:35:00|1636.4|1636.4|1636.4|1636.2|1636.4|1636.4|1636.4|1636.2|0
1618392910000|2021-04-14 09:35:10|1636.6||1636.4||1636.6||1636.4||0
1618392920000|2021-04-14 09:35:20|1636.2|1636|1637.2|1636.8|1637.2|1637|1636.2|1636|10273
1618392930000|2021-04-14 09:35:30|1637|1637|1637.2|1637|1637.2|1637|1637|1636.8|3587
1618392940000|2021-04-14 09:35:40|1637|1636.8|1638|1637.8|1638|1637.8|1637|1636.8|4529
1618392950000|2021-04-14 09:35:50|1638.2|1638|1638|1637.6|1638.2|1638|1638|1637.6|869
1618392960000|2021-04-14 09:36:00|1637.8|1637.8|1637.8|1637.6|1637.8|1637.8|1637.8|1637.6|936
1618392970000|2021-04-14 09:36:10|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|698
1618392980000|2021-04-14 09:36:20|1638||1637.8||1638||1637.8||0
1618393000000|2021-04-14 09:36:40|1638|1637.8|1637.2|1636.8|1638|1637.8|1637|1636.8|11953
1618393010000|2021-04-14 09:36:50|1637||1637||1637.2||1637||0
1618393040000|2021-04-14 09:37:20|1637.2|1637|1637|1636.8|1637.2|1637|1636.8|1636.6|1453
1618393050000|2021-04-14 09:37:30|1637.2|1637|1637.4|1637.2|1637.6|1637.2|1637.2|1637|6139
1618393060000|2021-04-14 09:37:40|1637.2|1637|1637|1636.6|1637.2|1637|1637|1636.6|514
1618393070000|2021-04-14 09:37:50|1636.8|1636.4|1636.4|1636.2|1636.8|1636.4|1636.4|1636|1230
1618393090000|2021-04-14 09:38:10|1636.2|1636|1636.2|1636|1636.4|1636.2|1636.2|1635.8|1500
1618393100000|2021-04-14 09:38:20|1636.4|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|214
1618393110000|2021-04-14 09:38:30|1636.4|1636.2|1636.2|1635.8|1636.4|1636.2|1636|1635.8|922
1618393120000|2021-04-14 09:38:40|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.4|2731
1618393130000|2021-04-14 09:38:50|1635.8|1635.4|1635.8|1635.6|1636|1635.8|1635.8|1635.4|218
1618393140000|2021-04-14 09:39:00|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.6|187
1618393150000|2021-04-14 09:39:10|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|505
1618393160000|2021-04-14 09:39:20|1636.2|1636|1636.4|1636|1636.4|1636.2|1636.2|1636|959
1618393170000|2021-04-14 09:39:30|1636.6|1636.2|1636.8|1636.6|1637|1636.6|1636.4|1636.2|1766
1618393180000|2021-04-14 09:39:40|1636.6|1636.4|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|214
1618393190000|2021-04-14 09:39:50|1636.4|1636.2|1636|1635.8|1636.4|1636.2|1636|1635.8|1437
1618393220000|2021-04-14 09:40:20|||||||||200
1618393250000|2021-04-14 09:40:50|1636.2|1636|1636.6|1636.4|1636.8|1636.4|1636.2|1636|870
1618393260000|2021-04-14 09:41:00|1636.8||1636.6||1636.8||1636.6||0
1618393270000|2021-04-14 09:41:10|1636.8||1636.6||1636.8||1636.6||300
1618393300000|2021-04-14 09:41:40|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1430
1618393310000|2021-04-14 09:41:50|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|0
1618393320000|2021-04-14 09:42:00|1636.4|1636.2|1636.2|1636|1636.6|1636.2|1636.2|1636|415
1618393330000|2021-04-14 09:42:10|1636|1635.8|1636|1635.8|1636.2|1635.8|1636|1635.8|625
1618393340000|2021-04-14 09:42:20|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1635.8|214
1618393350000|2021-04-14 09:42:30|1636.4|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|380
1618393360000|2021-04-14 09:42:40|1636.4|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|0
1618393370000|2021-04-14 09:42:50|1636.4|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|429
1618393380000|2021-04-14 09:43:00|1636.4|1636|1636.2|1635.8|1636.4|1636|1636.2|1635.8|1875
1618393390000|2021-04-14 09:43:10|1636.4|1636|1636.4|1636|1636.4|1636.2|1636.2|1635.8|600
1618393400000|2021-04-14 09:43:20|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|0
1618393420000|2021-04-14 09:43:40|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|292
1618393440000|2021-04-14 09:44:00|1636.6|1636.4|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|2801
1618393460000|2021-04-14 09:44:20||1636.2||1636.4||1636.4||1636.2|4377
1618393470000|2021-04-14 09:44:30|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|1294
1618393480000|2021-04-14 09:44:40|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|1008
1618393490000|2021-04-14 09:44:50|1636.8|1636.6|1637|1636.6|1637|1636.8|1636.8|1636.6|397
1618393500000|2021-04-14 09:45:00|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.6|1636.4|0
1618393510000|2021-04-14 09:45:10|1636.8||1637||1637||1636.8||1300
1618393520000|2021-04-14 09:45:20|1636.8|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|537
1618393530000|2021-04-14 09:45:30|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|1897
1618393540000|2021-04-14 09:45:40|1636.2|1636|1636|1635.8|1636.4|1636.2|1635.8|1635.4|3862
1618393550000|2021-04-14 09:45:50|1636.2|1636|1636.2|1635.8|1636.2|1636|1636.2|1635.8|1098
1618393560000|2021-04-14 09:46:00|1636|1636|1636|1635.8|1636|1636|1636|1635.8|0
1618393570000|2021-04-14 09:46:10|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|604
1618393580000|2021-04-14 09:46:20|1636|1635.6|1635.4|1635|1636.2|1635.8|1635.4|1635|2403
1618393590000|2021-04-14 09:46:30|1635.2|1635.2|1635.6|1635.4|1635.8|1635.4|1635.2|1635|9159
1618393610000|2021-04-14 09:46:50|1635.8|1635.2|1635.6|1635.4|1635.8|1635.4|1635.6|1635.2|3014
1618393620000|2021-04-14 09:47:00|1635.8||1635.6||1635.8||1635.6||9729
1618393630000|2021-04-14 09:47:10|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.6|1635.6|21715
1618393650000|2021-04-14 09:47:30|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|350
1618393660000|2021-04-14 09:47:40|1636.4|1636.2|1635.8|1635.6|1636.4|1636.2|1635.8|1635.6|10862
1618393670000|2021-04-14 09:47:50|1635.6|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|1713
1618393690000|2021-04-14 09:48:10||1635.6||1635.6||1635.6||1635.6|0
1618393710000|2021-04-14 09:48:30|1636|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|2085
1618393720000|2021-04-14 09:48:40|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|2136
1618393730000|2021-04-14 09:48:50|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|5292
1618393740000|2021-04-14 09:49:00|1635.2|1635.2|1635.2|1635|1635.2|1635.2|1635|1634.8|3339
1618393750000|2021-04-14 09:49:10|1635.4|1635.2|1635.4|1635.2|1635.6|1635.4|1635.4|1635.2|537
1618393760000|2021-04-14 09:49:20|||||||||405
1618393770000|2021-04-14 09:49:30|||||||||200
1618393800000|2021-04-14 09:50:00|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635.2|1635|2337
1618393810000|2021-04-14 09:50:10|1635.6|1635.4|1635.8|1635.4|1636|1635.6|1635.6|1635.2|765
1618393820000|2021-04-14 09:50:20||1635.6||1635.6||1635.6||1635.6|6
1618393850000|2021-04-14 09:50:50|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1186
1618393860000|2021-04-14 09:51:00|1635.8|1635.6|1636.6|1636.2|1636.6|1636.2|1635.6|1635.6|984
1618393870000|2021-04-14 09:51:10|1636.4||1636.4||1636.6||1636.4||0
1618393880000|2021-04-14 09:51:20|1636.6||1636.6||1636.6||1636.4||877
1618393890000|2021-04-14 09:51:30|1636.4|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|521
1618393900000|2021-04-14 09:51:40||1636.4||1636.4||1636.4||1636.4|0
1618393920000|2021-04-14 09:52:00|1636.8||1636.6||1636.8||1636.6||0
1618393930000|2021-04-14 09:52:10|1636.4|1636.2|1635.8|1635.6|1636.4|1636.2|1635.8|1635.6|3581
1618393940000|2021-04-14 09:52:20|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|857
1618393960000|2021-04-14 09:52:40|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1515
1618393980000|2021-04-14 09:53:00|||||||||3000
1618393990000|2021-04-14 09:53:10|||||||||302
1618394000000|2021-04-14 09:53:20|1636|1635.8|1636.2|1636|1636.4|1636|1636|1635.8|1023
1618394010000|2021-04-14 09:53:30|1636.4||1636.4||1636.4||1636.4||0
1618394020000|2021-04-14 09:53:40|1636.2|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636.2|1182
1618394030000|2021-04-14 09:53:50|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|1053
1618394040000|2021-04-14 09:54:00|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|1572
1618394050000|2021-04-14 09:54:10|1636.6|1636.4|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|8316
1618394060000|2021-04-14 09:54:20|1636.4|1636.2|1636.2|1636|1636.6|1636.4|1636|1635.8|4142
1618394070000|2021-04-14 09:54:30|||||||||1328
1618394080000|2021-04-14 09:54:40|1636.4|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|386
1618394090000|2021-04-14 09:54:50|1636.8|1636.6|1636.4|1636|1637|1636.8|1636.4|1636|3628
1618394110000|2021-04-14 09:55:10|1636.2|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|350
1618394120000|2021-04-14 09:55:20|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|714
1618394130000|2021-04-14 09:55:30|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.2|775
1618394140000|2021-04-14 09:55:40|1636.4|1636|1636.6|1636.2|1636.6|1636.4|1636.4|1636|10000
1618394150000|2021-04-14 09:55:50|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|985
1618394160000|2021-04-14 09:56:00|1636.6|1636.4|1637|1636.6|1637|1636.8|1636.6|1636.4|941
1618394170000|2021-04-14 09:56:10|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|854
1618394180000|2021-04-14 09:56:20||1636.6||1636.6||1636.6||1636.6|125
1618394190000|2021-04-14 09:56:30|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.8|1683
1618394210000|2021-04-14 09:56:50|||||||||1276
1618394220000|2021-04-14 09:57:00|1636.8|1636.6|1637|1636.8|1637.2|1637|1636.8|1636.6|3352
1618394230000|2021-04-14 09:57:10|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|411
1618394240000|2021-04-14 09:57:20|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|551
1618394250000|2021-04-14 09:57:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|61
1618394260000|2021-04-14 09:57:40|1637|1636.8|1636.8|1636.4|1637.2|1636.8|1636.6|1636.4|8602
1618394270000|2021-04-14 09:57:50|1636.6||1636.6||1636.6||1636.6||0
1618394310000|2021-04-14 09:58:30|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|15020
1618394330000|2021-04-14 09:58:50|1637.2|1637|1638|1637.8|1638.2|1638|1637.2|1637|284445
1618394340000|2021-04-14 09:59:00|1638.2|1638|1638.8|1638.6|1639|1638.8|1638|1637.8|10343
1618394350000|2021-04-14 09:59:10|1639|1638.8|1639.2|1639|1639.2|1639|1638.8|1638.6|28290
1618394360000|2021-04-14 09:59:20|1639|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|2588
1618394370000|2021-04-14 09:59:30|1638.8|1638.6|1639.2|1639|1639.2|1639|1638.8|1638.6|2415
1618394380000|2021-04-14 09:59:40|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.2|1638.8|5073
1618394390000|2021-04-14 09:59:50|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|4161
1618394400000|2021-04-14 10:00:00|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639.2|1497
1618394410000|2021-04-14 10:00:10|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|322
1618394420000|2021-04-14 10:00:20||1639.4||1639.4||1639.4||1639.4|0
1618394430000|2021-04-14 10:00:30|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.8|1639.6|4742
1618394440000|2021-04-14 10:00:40|1639.8|1639.6|1639.6|1639.4|1640.2|1640|1639.6|1639.4|33426
1618394450000|2021-04-14 10:00:50|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639|2274
1618394460000|2021-04-14 10:01:00|1639.8|1639.4|1640.2|1639.8|1640.2|1640|1639.8|1639.4|6949
1618394470000|2021-04-14 10:01:10|1640|1640|1640|1639.6|1640.2|1640|1639.8|1639.6|1512
1618394480000|2021-04-14 10:01:20|1639.8|1639.4|1639.4|1639|1640|1639.6|1639.2|1639|9952
1618394490000|2021-04-14 10:01:30|1639.6|1639.2|1639.8|1639.4|1639.8|1639.4|1639.4|1639.2|0
1618394500000|2021-04-14 10:01:40||1639.6||1639.4||1639.6||1639.4|0
1618394510000|2021-04-14 10:01:50|1640|1639.6|1639.6|1639.4|1640|1639.6|1639.4|1639.2|6391
1618394520000|2021-04-14 10:02:00|1639.4|1639.2|1639.2|1638.8|1639.4|1639.2|1639.2|1638.8|856
1618394530000|2021-04-14 10:02:10|1639|1639|1639.4|1639.2|1639.4|1639.2|1639|1638.8|62
1618394550000|2021-04-14 10:02:30|1639.6|1639.4|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|3530
1618394560000|2021-04-14 10:02:40|1639.6|1639.4|1639.2|1639|1639.6|1639.4|1639.2|1639|4879
1618394570000|2021-04-14 10:02:50|1639|1638.8|1639|1638.8|1639.2|1639|1638.8|1638.6|2786
1618394580000|2021-04-14 10:03:00|1639.2|1638.6|1639|1638.6|1639.2|1638.8|1638.8|1638.6|1374
1618394590000|2021-04-14 10:03:10|1638.8|1638.8|1638.6|1638.2|1638.8|1638.8|1638.4|1638.2|2368
1618394600000|2021-04-14 10:03:20|1638.4|1638|1638.4|1638.2|1638.4|1638.2|1638.4|1638|408
1618394610000|2021-04-14 10:03:30|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.6|914
1618394620000|2021-04-14 10:03:40||1637.6||1637.8||1637.8||1637.6|0
1618394630000|2021-04-14 10:03:50|1638.2|1637.6|1638.2|1638|1638.2|1638|1638.2|1637.6|214
1618394640000|2021-04-14 10:04:00|1638|1637.8|1638|1637.8|1638.2|1637.8|1637.8|1637.6|1720
1618394650000|2021-04-14 10:04:10|1638.2|1637.6|1638|1637.8|1638.2|1638|1638|1637.6|2612
1618394660000|2021-04-14 10:04:20|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.8|1637.6|2444
1618394670000|2021-04-14 10:04:30|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|0
1618394680000|2021-04-14 10:04:40|1638.4|1638|1638.2|1638|1638.4|1638.2|1638.2|1637.8|3503
1618394690000|2021-04-14 10:04:50|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|0
1618394700000|2021-04-14 10:05:00|1638.4|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|578
1618394710000|2021-04-14 10:05:10|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|23
1618394720000|2021-04-14 10:05:20|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|3096
1618394730000|2021-04-14 10:05:30|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|1398
1618394740000|2021-04-14 10:05:40|1638|1637.8|1638|1637.6|1638.2|1637.8|1638|1637.6|613
1618394750000|2021-04-14 10:05:50||1637.8||1637.8||1637.8||1637.8|0
1618394760000|2021-04-14 10:06:00|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|1063
1618394790000|2021-04-14 10:06:30|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|2003
1618394800000|2021-04-14 10:06:40|||||||||92
1618394820000|2021-04-14 10:07:00|1637.8|1637.6|1637.4|1637.2|1637.8|1637.6|1637.2|1637|7657
1618394830000|2021-04-14 10:07:10|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|0
1618394840000|2021-04-14 10:07:20||1637.2||1637.2||1637.2||1637.2|430
1618394860000|2021-04-14 10:07:40|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|1786
1618394880000|2021-04-14 10:08:00|1637.6|1637.4|1637.4|1637|1637.6|1637.4|1637.2|1637|2284
1618394890000|2021-04-14 10:08:10|1637.2|1636.8|1637|1636.8|1637.2|1637|1637|1636.6|3191
1618394900000|2021-04-14 10:08:20|1637.2|1636.6|1637.2|1637|1637.2|1637|1637.2|1636.6|859
1618394910000|2021-04-14 10:08:30|1637|1636.8|1637.2|1637|1637.2|1637|1637|1636.8|0
1618394920000|2021-04-14 10:08:40|1637|1636.8|1636.4|1636|1637|1636.8|1636.4|1636|5305
1618394930000|2021-04-14 10:08:50|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|675
1618394940000|2021-04-14 10:09:00|1636.2|1635.8|1636|1635.8|1636.2|1635.8|1635.8|1635.6|2460
1618394950000|2021-04-14 10:09:10|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.4|1635.2|3068
1618394960000|2021-04-14 10:09:20|1635.8|1635.4|1635.2|1635|1635.8|1635.4|1635.2|1635|2158
1618394970000|2021-04-14 10:09:30|1635.4|1635.2|1635.2|1635|1635.6|1635.4|1635.2|1635|3111
1618394980000|2021-04-14 10:09:40|1635.4||1635.4||1635.4||1635.4||0
1618394990000|2021-04-14 10:09:50|1635.2|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635|975
1618395000000|2021-04-14 10:10:00|1635.2|1635|1635.2|1635|1635.4|1635|1635|1634.8|3196
1618395010000|2021-04-14 10:10:10|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|747
1618395020000|2021-04-14 10:10:20|1634.8|1634.8|1634.8|1634.6|1635|1634.8|1634.4|1634.2|3644
1618395030000|2021-04-14 10:10:30|1634.6|1634.4|1634.2|1634|1634.6|1634.6|1634.2|1634|3313
1618395040000|2021-04-14 10:10:40|1634.4|1634.2|1634.2|1634|1634.4|1634.2|1634.2|1633.8|3946
1618395050000|2021-04-14 10:10:50|1634.4|1633.8|1634.2|1634|1634.4|1634.2|1634|1633.8|6048
1618395060000|2021-04-14 10:11:00|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|454
1618395070000|2021-04-14 10:11:10|1634.6||1634.4||1634.6||1634.4||8948
1618395080000|2021-04-14 10:11:20|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|497
1618395090000|2021-04-14 10:11:30|1634.4|1634.2|1634.4|1634|1634.8|1634.6|1634.2|1634|14139
1618395100000|2021-04-14 10:11:40|1634.2|1633.8|1634.6|1634.2|1634.6|1634.4|1633.6|1633.4|12926
1618395110000|2021-04-14 10:11:50|1634.4|1634.4|1634.4|1634|1634.6|1634.4|1634.2|1634|3461
1618395120000|2021-04-14 10:12:00|1634.6|1634.2|1634.2|1634|1634.6|1634.2|1634.2|1634|0
1618395130000|2021-04-14 10:12:10|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.6|368
1618395140000|2021-04-14 10:12:20|1634.2||1634||1634.2||1634||12
1618395150000|2021-04-14 10:12:30|1634.2||1634||1634.2||1634||1331
1618395160000|2021-04-14 10:12:40|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1634|488
1618395170000|2021-04-14 10:12:50|1634.6|1634.2|1634.8|1634.6|1634.8|1634.6|1634.4|1634.2|573
1618395180000|2021-04-14 10:13:00|1635|1634.8|1635|1634.8|1635.2|1635|1634.8|1634.6|6500
1618395190000|2021-04-14 10:13:10|1635.2|1635|1635.2|1635|1635.4|1635.2|1635.2|1635|2389
1618395220000|2021-04-14 10:13:40|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|635
1618395240000|2021-04-14 10:14:00|||||||||301
1618395250000|2021-04-14 10:14:10|1635.6|1635.4|1636|1635.8|1636|1635.8|1635.6|1635.4|7647
1618395260000|2021-04-14 10:14:20|1635.8|1635.6|1636.2|1636|1636.4|1636|1635.6|1635.4|6730
1618395270000|2021-04-14 10:14:30|1636|1635.8|1636.2|1636|1636.2|1636|1636|1635.8|1611
1618395280000|2021-04-14 10:14:40|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1486
1618395290000|2021-04-14 10:14:50|1636.6|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|1044
1618395300000|2021-04-14 10:15:00|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|2423
1618395310000|2021-04-14 10:15:10|||||||||65
1618395320000|2021-04-14 10:15:20|1636.4|1636.2|1636|1635.8|1636.4|1636.2|1635.8|1635.4|1397
1618395330000|2021-04-14 10:15:30|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|0
1618395350000|2021-04-14 10:15:50|1636.4||1636.4||1636.4||1636.4||0
1618395370000|2021-04-14 10:16:10|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|487
1618395380000|2021-04-14 10:16:20|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|292
1618395390000|2021-04-14 10:16:30|1637|1636.8|1637.2|1637|1637.4|1637.2|1637|1636.8|1859
1618395410000|2021-04-14 10:16:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1016
1618395420000|2021-04-14 10:17:00|||||||||154
1618395450000|2021-04-14 10:17:30|1637.2|1637|1637|1636.8|1637.4|1637.2|1636.8|1636.6|6489
1618395460000|2021-04-14 10:17:40||1636.6||1636.6||1636.6||1636.6|877
1618395470000|2021-04-14 10:17:50|1636.8|1636.8|1636.8|1636.6|1636.8|1636.8|1636.8|1636.6|62
1618395480000|2021-04-14 10:18:00|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|1803
1618395490000|2021-04-14 10:18:10|1636.6|1636.4|1637|1636.8|1637|1636.8|1636.6|1636.4|6000
1618395500000|2021-04-14 10:18:20|1637.2|1637|1637.6|1637.4|1637.8|1637.4|1637.2|1637|803
1618395510000|2021-04-14 10:18:30|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|1438
1618395520000|2021-04-14 10:18:40||1637.4||1637.4||1637.4||1637.4|0
1618395530000|2021-04-14 10:18:50|1637.4|1637.2|1637.2|1636.8|1637.6|1637.2|1637|1636.8|3855
1618395540000|2021-04-14 10:19:00|1637|1637|1637|1636.8|1637.2|1637|1637|1636.8|478
1618395550000|2021-04-14 10:19:10|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|1549
1618395560000|2021-04-14 10:19:20|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|1038
1618395570000|2021-04-14 10:19:30|1637.2|1637|1637|1636.8|1637.4|1637|1636.8|1636.6|2613
1618395580000|2021-04-14 10:19:40|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|2645
1618395590000|2021-04-14 10:19:50|1637.6|1637.2|1637.6|1637.4|1637.8|1637.6|1637.6|1637.2|1897
1618395600000|2021-04-14 10:20:00|1637.4|1637.2|1638|1637.6|1638|1637.6|1637.4|1637.2|2178
1618395610000|2021-04-14 10:20:10||1637.8||1637.8||1637.8||1637.8|0
1618395620000|2021-04-14 10:20:20|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.2|1494
1618395630000|2021-04-14 10:20:30|1637.4|1637.2|1637.6|1637.2|1637.8|1637.6|1637.2|1637|5042
1618395640000|2021-04-14 10:20:40|1637.4|1637|1637.4|1637|1637.4|1637|1637.4|1637|0
1618395650000|2021-04-14 10:20:50||1637.2||1637.2||1637.2||1637.2|0
1618395670000|2021-04-14 10:21:10|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1636.8|4216
1618395680000|2021-04-14 10:21:20|||||||||1400
1618395690000|2021-04-14 10:21:30|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|824
1618395700000|2021-04-14 10:21:40|1637.6|1637.6|1637.4|1637|1637.6|1637.6|1637.4|1637|1283
1618395710000|2021-04-14 10:21:50|1637.2|1637.2|1637.6|1637.2|1637.6|1637.4|1637.2|1637|1620
1618395720000|2021-04-14 10:22:00|1637.4|1637.4|1637.4|1637.2|1637.4|1637.4|1637.4|1637.2|437
1618395730000|2021-04-14 10:22:10|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|189
1618395740000|2021-04-14 10:22:20|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|216
1618395750000|2021-04-14 10:22:30|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|1955
1618395760000|2021-04-14 10:22:40|1637.4|1637.2|1637|1636.8|1637.4|1637.2|1637|1636.8|4847
1618395770000|2021-04-14 10:22:50|1637.2||1637||1637.2||1637||0
1618395780000|2021-04-14 10:23:00|1636.8|1636.6|1636.4|1636|1636.8|1636.8|1636|1635.8|18820
1618395790000|2021-04-14 10:23:10|1636.6|1636.2|1637|1636.8|1637.2|1636.8|1636.6|1636.2|3167
1618395820000|2021-04-14 10:23:40|1637.2|1637|1637.2|1637|1637.4|1637|1637|1636.8|1453
1618395840000|2021-04-14 10:24:00|1637.4||1637.4||1637.4||1637.4||0
1618395850000|2021-04-14 10:24:10|1637.2||1637.2||1637.2||1637.2||0
1618395860000|2021-04-14 10:24:20|1637.4|1637.2|1637.8|1637.6|1637.8|1637.6|1637.4|1637.2|1822
1618395870000|2021-04-14 10:24:30|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|5207
1618395890000|2021-04-14 10:24:50|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|2992
1618395900000|2021-04-14 10:25:00|1638.6|1638.4|1637.8|1637.6|1638.6|1638.4|1637.8|1637.6|7893
1618395910000|2021-04-14 10:25:10|1638|1637.8|1638.4|1638.2|1638.4|1638.2|1638|1637.8|552
1618395930000|2021-04-14 10:25:30|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|0
1618395940000|2021-04-14 10:25:40|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|2505
1618395950000|2021-04-14 10:25:50||1638.4||1638.2||1638.4||1638.2|0
1618395960000|2021-04-14 10:26:00|1638.4||1638.4||1638.4||1638.4||0
1618395970000|2021-04-14 10:26:10|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|2087
1618395980000|2021-04-14 10:26:20|1638.2||1638.2||1638.2||1638.2||0
1618396000000|2021-04-14 10:26:40|1638|1637.8|1637.6|1637.4|1638|1637.8|1637.6|1637.2|1543
1618396010000|2021-04-14 10:26:50|1637.8|1637.2|1637.6|1637.2|1637.8|1637.2|1637.4|1637.2|225
1618396020000|2021-04-14 10:27:00|1637.4|1637|1636.8|1636.4|1637.4|1637|1636.4|1636.2|3796
1618396030000|2021-04-14 10:27:10|1637|1636.6|1637.2|1637|1637.2|1637|1637|1636.6|2781
1618396040000|2021-04-14 10:27:20|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|988
1618396050000|2021-04-14 10:27:30|1637|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.6|1200
1618396060000|2021-04-14 10:27:40|1636.6|1636.4|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|1678
1618396070000|2021-04-14 10:27:50|1636.6||1636.6||1636.6||1636.6||0
1618396080000|2021-04-14 10:28:00|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636|2630
1618396090000|2021-04-14 10:28:10|1636.6|1636|1636.4|1636|1636.6|1636.2|1636.2|1636|963
1618396100000|2021-04-14 10:28:20|1636.2|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|0
1618396120000|2021-04-14 10:28:40|1636.4|1636.2|1636.6|1636.4|1636.8|1636.4|1636.2|1636|1437
1618396130000|2021-04-14 10:28:50|1636.4|1636.2|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|744
1618396140000|2021-04-14 10:29:00|1636.6|1636.4|1636.6|1636.4|1636.8|1636.4|1636.4|1636.2|2068
1618396150000|2021-04-14 10:29:10|1636.8|1636.6|1637|1636.8|1637.2|1636.8|1636.8|1636.6|1029
1618396170000|2021-04-14 10:29:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1567
1618396190000|2021-04-14 10:29:50|1636.6|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|1675
1618396200000|2021-04-14 10:30:00|1637||1636.8||1637||1636.8||0
1618396220000|2021-04-14 10:30:20|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.8|872
1618396230000|2021-04-14 10:30:30|1637.4|1637|1637|1636.6|1637.4|1637|1636.8|1636.6|3919
1618396240000|2021-04-14 10:30:40|1637.2|1636.8|1637|1636.8|1637.2|1637|1637|1636.6|266
1618396250000|2021-04-14 10:30:50|1636.8|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.6|205
1618396260000|2021-04-14 10:31:00|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|307
1618396270000|2021-04-14 10:31:10|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1195
1618396280000|2021-04-14 10:31:20|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|193
1618396290000|2021-04-14 10:31:30|1636.4|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|700
1618396300000|2021-04-14 10:31:40|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|329
1618396310000|2021-04-14 10:31:50|1637|1636.8|1637|1636.8|1637.2|1637|1637|1636.8|1389
1618396320000|2021-04-14 10:32:00|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|214
1618396330000|2021-04-14 10:32:10|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|257
1618396350000|2021-04-14 10:32:30|||||||||610
1618396360000|2021-04-14 10:32:40|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1950
1618396380000|2021-04-14 10:33:00|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|1312
1618396400000|2021-04-14 10:33:20|1637|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|214
1618396410000|2021-04-14 10:33:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|540
1618396420000|2021-04-14 10:33:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|581
1618396430000|2021-04-14 10:33:50|1636.8|1636.6|1636.8|1636.6|1637|1636.8|1636.8|1636.6|2114
1618396450000|2021-04-14 10:34:10|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.6|1175
1618396480000|2021-04-14 10:34:40|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|434
1618396500000|2021-04-14 10:35:00|1637.4|1637.2|1637.2|1636.8|1637.4|1637.2|1637|1636.8|4441
1618396510000|2021-04-14 10:35:10|1637|1637|1637.2|1636.8|1637.2|1637|1637|1636.8|762
1618396520000|2021-04-14 10:35:20||1637||1636.8||1637||1636.8|0
1618396530000|2021-04-14 10:35:30|1637|1637|1637.4|1637|1637.4|1637|1637|1637|342
1618396540000|2021-04-14 10:35:40|1637.6|1637.2|1637.6|1637.4|1637.8|1637.4|1637.4|1637.2|1490
1618396550000|2021-04-14 10:35:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|0
1618396560000|2021-04-14 10:36:00|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|873
1618396580000|2021-04-14 10:36:20|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|620
1618396600000|2021-04-14 10:36:40|1637|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|4788
1618396610000|2021-04-14 10:36:50|||||||||130
1618396630000|2021-04-14 10:37:10|1637.2|1637|1637.6|1637.2|1637.6|1637.2|1637.2|1637|31
1618396640000|2021-04-14 10:37:20|1637.4|1637.4|1637.4|1637.2|1637.4|1637.4|1637.4|1637.2|217
1618396650000|2021-04-14 10:37:30|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|1404
1618396660000|2021-04-14 10:37:40|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|3463
1618396680000|2021-04-14 10:38:00|1637.2|1637|1637.8|1637.6|1638|1637.8|1637|1636.8|6113
1618396700000|2021-04-14 10:38:20|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|733
1618396710000|2021-04-14 10:38:30||1637.6||1637.8||1637.8||1637.6|0
1618396720000|2021-04-14 10:38:40|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|6698
1618396730000|2021-04-14 10:38:50|1638|1637.4|1638|1637.8|1638|1637.8|1637.8|1637.4|5785
1618396740000|2021-04-14 10:39:00|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|435
1618396750000|2021-04-14 10:39:10|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.4|1637.2|3075
1618396760000|2021-04-14 10:39:20|1638|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.8|2462
1618396770000|2021-04-14 10:39:30|1638|1638|1638.2|1638|1638.2|1638|1638|1638|0
1618396780000|2021-04-14 10:39:40|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|0
1618396790000|2021-04-14 10:39:50|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|631
1618396800000|2021-04-14 10:40:00|1638|1637.8|1638.2|1637.8|1638.2|1638|1638|1637.8|1860
1618396810000|2021-04-14 10:40:10|1638.4|1638|1638.4|1638.2|1638.6|1638.2|1638.2|1638|2342
1618396820000|2021-04-14 10:40:20|1638.6|1638.4|1638.4|1638|1638.6|1638.4|1638.4|1638|903
1618396830000|2021-04-14 10:40:30|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|1263
1618396840000|2021-04-14 10:40:40|1638.8|1638.6|1638.6|1638.4|1639|1638.8|1638.6|1638.4|0
1618396850000|2021-04-14 10:40:50|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1331
1618396870000|2021-04-14 10:41:10|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|1031
1618396880000|2021-04-14 10:41:20|1638|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|100
1618396890000|2021-04-14 10:41:30|||||||||15
1618396900000|2021-04-14 10:41:40|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|2673
1618396910000|2021-04-14 10:41:50|1637.6|1637.4|1637.6|1637.2|1637.8|1637.6|1637.4|1637.2|1999
1618396920000|2021-04-14 10:42:00|1637.8|1637.4|1637.6|1637.4|1637.8|1637.6|1637.6|1637.2|774
1618396930000|2021-04-14 10:42:10|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.6|550
1618396940000|2021-04-14 10:42:20|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|1609
1618396950000|2021-04-14 10:42:30|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|239
1618396970000|2021-04-14 10:42:50|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|3202
1618396980000|2021-04-14 10:43:00|1637.6|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.4|391
1618396990000|2021-04-14 10:43:10|1637.8|1637.8|1638.2|1638|1638.2|1638|1637.8|1637.8|200
1618397000000|2021-04-14 10:43:20|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638|200
1618397020000|2021-04-14 10:43:40|1638.2|1638|1638|1637.6|1638.2|1638|1637.8|1637.6|1749
1618397030000|2021-04-14 10:43:50|1637.8|1637.8|1637.8|1637.6|1637.8|1637.8|1637.8|1637.6|0
1618397040000|2021-04-14 10:44:00|1638|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.6|0
1618397050000|2021-04-14 10:44:10|1638.2|1638|1638.4|1638.2|1638.6|1638.4|1638|1638|2700
1618397060000|2021-04-14 10:44:20|1638.6||1638.6||1638.6||1638.4||0
1618397070000|2021-04-14 10:44:30|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|0
1618397080000|2021-04-14 10:44:40|1638.6|1638.6|1637.8|1637.6|1638.6|1638.6|1637.6|1637.4|20572
1618397090000|2021-04-14 10:44:50|1638|1637.8|1638.6|1638.2|1638.6|1638.2|1637.8|1637.6|990
1618397100000|2021-04-14 10:45:00|1638.4|1638.4|1638.2|1638|1638.4|1638.4|1638.2|1638|350
1618397110000|2021-04-14 10:45:10|1638.4||1638.2||1638.4||1638.2||1143
1618397120000|2021-04-14 10:45:20|1638|1637.8|1637|1636.6|1638|1637.8|1637|1636.6|4825
1618397130000|2021-04-14 10:45:30|1636.8|1636.4|1636.8|1636.4|1637|1636.6|1636.4|1636.2|3893
1618397140000|2021-04-14 10:45:40|1636.6|1636.2|1636.2|1635.8|1636.6|1636.2|1636|1635.8|4292
1618397150000|2021-04-14 10:45:50|1636.4|1636|1636|1635.8|1636.4|1636.2|1636|1635.8|1473
1618397160000|2021-04-14 10:46:00|1636.2|1636|1636.6|1636.4|1636.6|1636.4|1636.2|1636|555
1618397170000|2021-04-14 10:46:10|1636.8|1636.6|1636.8|1636.6|1637|1636.6|1636.8|1636.6|1037
1618397180000|2021-04-14 10:46:20|1637|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.8|0
1618397200000|2021-04-14 10:46:40|1637.2|1637|1637|1636.8|1637.2|1637|1636.8|1636.6|1176
1618397210000|2021-04-14 10:46:50||1636.6||1636.6||1636.6||1636.6|800
1618397220000|2021-04-14 10:47:00|1637.2|1636.8|1637.2|1637|1637.2|1637|1637.2|1636.8|267
1618397230000|2021-04-14 10:47:10|1637|1636.8|1637|1636.8|1637|1637|1637|1636.8|1000
1618397240000|2021-04-14 10:47:20|1637.2|1637|1637.2|1636.8|1637.2|1637|1637|1636.8|339
1618397250000|2021-04-14 10:47:30|1637|1636.6|1636.2|1635.8|1637|1636.6|1636|1635.6|2781
1618397260000|2021-04-14 10:47:40|1636|1635.6|1635.6|1635.4|1636|1635.6|1635.6|1635.2|2299
1618397270000|2021-04-14 10:47:50|1635.4|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635|488
1618397280000|2021-04-14 10:48:00|1635.4|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|215
1618397290000|2021-04-14 10:48:10|1635.4|1635.2|1635.4|1635.2|1635.4|1635.4|1635|1634.8|6937
1618397300000|2021-04-14 10:48:20|1635.6||1635.6||1635.6||1635.4||293
1618397310000|2021-04-14 10:48:30|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|0
1618397320000|2021-04-14 10:48:40|1635.4|1635.2|1635|1634.6|1635.4|1635.2|1634.8|1634.4|5524
1618397330000|2021-04-14 10:48:50|1634.8|1634.8|1634.8|1634.6|1634.8|1634.8|1634.8|1634.6|0
1618397340000|2021-04-14 10:49:00|1634.6|1634.4|1634.4|1634.2|1634.6|1634.4|1634.2|1634|1153
1618397350000|2021-04-14 10:49:10|1634.6|1634.4|1634.4|1634.2|1634.8|1634.6|1634.2|1634|7437
1618397360000|2021-04-14 10:49:20|1634.6|1634.4|1635|1634.8|1635|1634.8|1634.6|1634.4|932
1618397370000|2021-04-14 10:49:30|1634.8|1634.6|1635|1634.8|1635|1634.8|1634.8|1634.6|516
1618397380000|2021-04-14 10:49:40|1635.2|1635|1635.2|1635|1635.4|1635|1635.2|1635|1088
1618397400000|2021-04-14 10:50:00|1635|1634.8|1635.4|1635.2|1635.4|1635.2|1635|1634.8|2013
1618397410000|2021-04-14 10:50:10|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.4|1635.4|100
1618397420000|2021-04-14 10:50:20|1635.6||1635.6||1635.6||1635.6||0
1618397440000|2021-04-14 10:50:40|1635.8|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.6|705
1618397450000|2021-04-14 10:50:50|1635.8||1636||1636||1635.8||934
1618397460000|2021-04-14 10:51:00|1635.8||1635.8||1635.8||1635.8||0
1618397480000|2021-04-14 10:51:20|1636|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|739
1618397490000|2021-04-14 10:51:30|1635.8|1635.4|1635.8|1635.6|1636|1635.6|1635.8|1635.4|904
1618397500000|2021-04-14 10:51:40|1636|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|248
1618397520000|2021-04-14 10:52:00|1635.8||1635.8||1636||1635.8||0
1618397540000|2021-04-14 10:52:20|1635.6|1635.4|1636|1635.6|1636|1635.8|1635.6|1635.4|1697
1618397550000|2021-04-14 10:52:30|1635.8||1636||1636||1635.8||0
1618397570000|2021-04-14 10:52:50|1636.2|1635.8|1636.2|1636|1636.4|1636.2|1636.2|1635.8|1472
1618397580000|2021-04-14 10:53:00|1636|1635.8|1636|1635.6|1636|1636|1636|1635.6|1134
1618397590000|2021-04-14 10:53:10|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|974
1618397600000|2021-04-14 10:53:20|1636.4|1636|1636.4|1636.2|1636.4|1636.2|1636.4|1636|351
1618397610000|2021-04-14 10:53:30|1636.6||1636.4||1636.6||1636.4||0
1618397630000|2021-04-14 10:53:50|1636.6||1636.6||1636.6||1636.6||400
1618397640000|2021-04-14 10:54:00|1636.4|1636.4|1636.4|1636.2|1636.4|1636.4|1636.2|1636|841
1618397670000|2021-04-14 10:54:30|1636.6|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|214
1618397690000|2021-04-14 10:54:50|1636.6|1636.4|1636.4|1636|1636.6|1636.4|1636.2|1636|2890
1618397700000|2021-04-14 10:55:00|1636.6|1636.2|1635.8|1635.6|1636.6|1636.4|1635.8|1635.6|1680
1618397710000|2021-04-14 10:55:10|1636|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|1084
1618397720000|2021-04-14 10:55:20|1635.8|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|1442
1618397730000|2021-04-14 10:55:30|1635.8|1635.4|1635.8|1635.6|1636|1635.6|1635.6|1635.4|2856
1618397740000|2021-04-14 10:55:40|1635.6|1635.4|1635.6|1635.4|1636|1635.6|1635.6|1635.4|1400
1618397780000|2021-04-14 10:56:20|1635.8|1635.6|1635.4|1635|1635.8|1635.6|1635.4|1635|4463
1618397800000|2021-04-14 10:56:40|1635.2|1634.8|1635.4|1635|1635.4|1635|1635|1634.8|1650
1618397810000|2021-04-14 10:56:50|1635.2|1634.8|1635|1634.6|1635.2|1635|1635|1634.6|0
1618397820000|2021-04-14 10:57:00|1634.8|1634.8|1634.8|1634.6|1634.8|1634.8|1634.8|1634.4|525
1618397840000|2021-04-14 10:57:20|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|535
1618397850000|2021-04-14 10:57:30|1634.6|1634.4|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|155
1618397860000|2021-04-14 10:57:40|1634.4|1634.2|1634.4|1634.2|1634.6|1634.4|1634.4|1634|1592
1618397870000|2021-04-14 10:57:50|1634.6|1634.4|1635.2|1635|1635.2|1635|1634.6|1634.4|434
1618397880000|2021-04-14 10:58:00|||||||||618
1618397890000|2021-04-14 10:58:10|1635|1634.8|1635.2|1634.8|1635.2|1635|1635|1634.8|1616
1618397900000|2021-04-14 10:58:20|1635|1635|1635.2|1635|1635.2|1635|1635|1634.8|0
1618397910000|2021-04-14 10:58:30||1634.8||1635||1635||1634.8|817
1618397920000|2021-04-14 10:58:40|||||||||150
1618397930000|2021-04-14 10:58:50|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|578
1618397940000|2021-04-14 10:59:00|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.4|1252
1618397950000|2021-04-14 10:59:10||1635.8||1635.8||1635.8||1635.8|98
1618397970000|2021-04-14 10:59:30|1636.2|1636|1636|1635.8|1636.4|1636|1636|1635.8|362
1618397990000|2021-04-14 10:59:50|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|3462
1618398000000|2021-04-14 11:00:00|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.6|1635.4|697
1618398010000|2021-04-14 11:00:10|1635.6|1635.6|1635.8|1635.6|1636|1635.6|1635.6|1635.4|0
1618398020000|2021-04-14 11:00:20|1636|1635.8|1636.4|1636.2|1636.4|1636.2|1636|1635.8|1784
1618398030000|2021-04-14 11:00:30|1636.2|1636|1635.8|1635.6|1636.2|1636|1635.6|1635.4|6736
1618398040000|2021-04-14 11:00:40|1636|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.4|0
1618398050000|2021-04-14 11:00:50|1635.6||1635.8||1635.8||1635.6||0
1618398070000|2021-04-14 11:01:10|1635.6||1635.6||1635.8||1635.6||0
1618398080000|2021-04-14 11:01:20|1635.8|1635.6|1636|1635.8|1636.2|1635.8|1635.8|1635.6|704
1618398090000|2021-04-14 11:01:30|||||||||170
1618398100000|2021-04-14 11:01:40|1636.2|1636|1636.2|1636|1636.2|1636|1636|1636|0
1618398120000|2021-04-14 11:02:00|1636|1635.8|1635.8|1635.4|1636|1635.8|1635.8|1635.4|494
1618398130000|2021-04-14 11:02:10|1635.6|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|350
1618398140000|2021-04-14 11:02:20|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|215
1618398150000|2021-04-14 11:02:30|1636|1635.8|1636|1635.8|1636.2|1635.8|1636|1635.8|1349
1618398170000|2021-04-14 11:02:50|1635.8|1635.6|1636|1635.8|1636.2|1635.8|1635.8|1635.6|550
1618398180000|2021-04-14 11:03:00|1636.2|1636|1636.4|1636|1636.6|1636.4|1636|1635.8|5482
1618398190000|2021-04-14 11:03:10|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|1000
1618398200000|2021-04-14 11:03:20|1636.2|1635.8|1636|1635.6|1636.2|1636|1636|1635.6|1784
1618398210000|2021-04-14 11:03:30||1635.8||1635.8||1635.8||1635.8|0
1618398220000|2021-04-14 11:03:40|1636.2|1636|1636.2|1636|1636.4|1636|1636.2|1635.8|187
1618398230000|2021-04-14 11:03:50|1636.4|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|214
1618398240000|2021-04-14 11:04:00|1636.2||1636.4||1636.4||1636.2||0
1618398250000|2021-04-14 11:04:10|||||||||75
1618398260000|2021-04-14 11:04:20|1636.2|1636.2|1636|1635.8|1636.2|1636.2|1636|1635.8|1421
1618398270000|2021-04-14 11:04:30|||||||||490
1618398280000|2021-04-14 11:04:40|||||||||660
1618398290000|2021-04-14 11:04:50|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.6|1635.4|2064
1618398300000|2021-04-14 11:05:00|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|369
1618398310000|2021-04-14 11:05:10|1635.8|1635.8|1636|1635.8|1636|1635.8|1635.8|1635.8|750
1618398320000|2021-04-14 11:05:20|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|214
1618398330000|2021-04-14 11:05:30|1636.4|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|1168
1618398340000|2021-04-14 11:05:40|1636|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|2522
1618398350000|2021-04-14 11:05:50|1635.8||1636||1636||1635.8||0
1618398360000|2021-04-14 11:06:00||1635.8||1635.8||1635.8||1635.6|0
1618398370000|2021-04-14 11:06:10||1635.6||1635.6||1635.6||1635.6|1060
1618398380000|2021-04-14 11:06:20|1636.2|1635.8|1636.2|1636|1636.2|1636|1636.2|1635.6|1746
1618398390000|2021-04-14 11:06:30|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|0
1618398410000|2021-04-14 11:06:50|1635.8|1635.6|1635.4|1635.2|1635.8|1635.6|1635.4|1635.2|2524
1618398420000|2021-04-14 11:07:00|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|1635.6|1635.4|312
1618398430000|2021-04-14 11:07:10|1635.4|1635.2|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|350
1618398440000|2021-04-14 11:07:20|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|1202
1618398460000|2021-04-14 11:07:40||1635.6||1635.6||1635.6||1635.6|50
1618398470000|2021-04-14 11:07:50|1636|1635.8|1636.4|1636.2|1636.6|1636.4|1636|1635.8|2686
1618398480000|2021-04-14 11:08:00|1636.2|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|2076
1618398490000|2021-04-14 11:08:10|1636|1635.6|1635.6|1635.2|1636|1635.6|1635.4|1635.2|350
1618398500000|2021-04-14 11:08:20|1635.8|1635.4|1635.8|1635.6|1635.8|1635.6|1635.8|1635.4|215
1618398510000|2021-04-14 11:08:30||1635.4||1635.4||1635.4||1635.4|0
1618398530000|2021-04-14 11:08:50|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|3367
1618398540000|2021-04-14 11:09:00|1636.2|1635.8|1636.2|1636|1636.4|1636.2|1636.2|1635.8|2813
1618398550000|2021-04-14 11:09:10|1636|1635.8|1635.8|1635.6|1636|1635.8|1635.8|1635.6|946
1618398570000|2021-04-14 11:09:30|1635.6|1635.4|1635.6|1635.2|1635.8|1635.6|1635.4|1635.2|1719
1618398580000|2021-04-14 11:09:40||1635.4||1635.4||1635.4||1635.4|0
1618398600000|2021-04-14 11:10:00|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635|1634.8|3524
1618398620000|2021-04-14 11:10:20|1635.4|1635.2|1635.8|1635.6|1635.8|1635.6|1635.4|1635.2|3636
1618398630000|2021-04-14 11:10:30|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1635.8|1635.4|10128
1618398640000|2021-04-14 11:10:40|1636.4|1636|1636.2|1636|1636.6|1636.2|1636.2|1636|312
1618398660000|2021-04-14 11:11:00|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|564
1618398670000|2021-04-14 11:11:10|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|547
1618398680000|2021-04-14 11:11:20|1636.4|1636.2|1636.8|1636.6|1636.8|1636.6|1636.4|1636.2|6261
1618398690000|2021-04-14 11:11:30|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|229
1618398700000|2021-04-14 11:11:40|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|150
1618398710000|2021-04-14 11:11:50|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|73
1618398730000|2021-04-14 11:12:10|1636.8|1636.6|1636.8|1636.6|1637|1636.8|1636.6|1636.2|5637
1618398740000|2021-04-14 11:12:20|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|0
1618398750000|2021-04-14 11:12:30|1637.2|1637|1637.2|1637|1637.4|1637.2|1637.2|1637|564
1618398780000|2021-04-14 11:13:00|1637|1636.8|1637.2|1637|1637.2|1637|1637|1636.8|566
1618398790000|2021-04-14 11:13:10|1637|1636.8|1637.4|1637.2|1637.4|1637.2|1637|1636.8|1410
1618398810000|2021-04-14 11:13:30|||||||||20
1618398820000|2021-04-14 11:13:40|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|3600
1618398830000|2021-04-14 11:13:50|1637.4|1637.2|1637.4|1637.2|1637.6|1637.2|1637.4|1637.2|419
1618398840000|2021-04-14 11:14:00|1637.2|1637|1637|1636.6|1637.2|1637|1636.8|1636.6|1537
1618398850000|2021-04-14 11:14:10|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|350
1618398860000|2021-04-14 11:14:20|1637.2|1637|1637.2|1637|1637.2|1637|1637|1637|0
1618398870000|2021-04-14 11:14:30|1637|1636.8|1637|1636.8|1637|1637|1637|1636.8|979
1618398880000|2021-04-14 11:14:40|1637.2|1637|1637|1636.8|1637.2|1637|1637|1636.8|498
1618398890000|2021-04-14 11:14:50|1636.8|1636.6|1636.4|1636.2|1636.8|1636.6|1636.4|1636.2|950
1618398900000|2021-04-14 11:15:00|1636.2|1636|1636.4|1636.2|1636.4|1636.2|1636|1635.8|5644
1618398910000|2021-04-14 11:15:10|||||||||460
1618398920000|2021-04-14 11:15:20||1636||1636||1636||1636|417
1618398930000|2021-04-14 11:15:30||1636.2||1636.2||1636.2||1636.2|2733
1618398940000|2021-04-14 11:15:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|502
1618398950000|2021-04-14 11:15:50||1636.2||1636.4||1636.4||1636.2|0
1618398960000|2021-04-14 11:16:00||1636.2||1636.2||1636.4||1636.2|0
1618398980000|2021-04-14 11:16:20|1636.4||1636.4||1636.4||1636.4||0
1618398990000|2021-04-14 11:16:30|||||||||952
1618399020000|2021-04-14 11:17:00|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|794
1618399030000|2021-04-14 11:17:10|1636.4||1636.6||1636.6||1636.4||0
1618399040000|2021-04-14 11:17:20|1636.4||1636.6||1636.6||1636.4||0
1618399060000|2021-04-14 11:17:40|1636.8|1636.4|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|46
1618399080000|2021-04-14 11:18:00|1636.8|1636.6|1637.4|1637.2|1637.6|1637.4|1636.8|1636.6|8360
1618399090000|2021-04-14 11:18:10|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|937
1618399100000|2021-04-14 11:18:20|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|364
1618399110000|2021-04-14 11:18:30|||||||||130
1618399130000|2021-04-14 11:18:50|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|710
1618399140000|2021-04-14 11:19:00|1637.4||1637.2||1637.4||1637.2||0
1618399150000|2021-04-14 11:19:10|||||||||14
1618399160000|2021-04-14 11:19:20|1637|1636.8|1637|1636.8|1637|1636.8|1636.4|1636.2|2605
1618399180000|2021-04-14 11:19:40|1637.2|1637|1637.2|1636.8|1637.2|1637|1637.2|1636.8|1597
1618399200000|2021-04-14 11:20:00|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.4|1637|214
1618399210000|2021-04-14 11:20:10|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|619
1618399220000|2021-04-14 11:20:20|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|96
1618399230000|2021-04-14 11:20:30|1638.2|1637.8|1638.2|1638|1638.2|1638|1638.2|1637.8|0
1618399250000|2021-04-14 11:20:50|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|3502
1618399260000|2021-04-14 11:21:00|1638|1637.8|1638.2|1638|1638.4|1638.2|1637.8|1637.6|1893
1618399270000|2021-04-14 11:21:10|1638|1637.8|1638.4|1638.2|1638.4|1638.2|1638|1637.8|1847
1618399290000|2021-04-14 11:21:30|||||||||2000
1618399300000|2021-04-14 11:21:40|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|1617
1618399310000|2021-04-14 11:21:50|1638.2|1638|1638|1637.6|1638.2|1638|1638|1637.6|1363
1618399330000|2021-04-14 11:22:10|1637.8||1638||1638||1637.8||100
1618399340000|2021-04-14 11:22:20||1637.8||1637.8||1637.8||1637.8|0
1618399350000|2021-04-14 11:22:30|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1638|1000
1618399360000|2021-04-14 11:22:40|1638.6|1638.2|1638.8|1638.6|1638.8|1638.6|1638.6|1638.2|2357
1618399380000|2021-04-14 11:23:00|1638.6|1638.4|1639|1638.8|1639|1638.8|1638.6|1638.4|6012
1618399390000|2021-04-14 11:23:10|1638.8|1638.6|1638.4|1638|1638.8|1638.6|1638.4|1638|703
1618399400000|2021-04-14 11:23:20||1638.2||1638||1638.2||1638|140
1618399410000|2021-04-14 11:23:30|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|1521
1618399420000|2021-04-14 11:23:40|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|2188
1618399430000|2021-04-14 11:23:50||1638.6||1638.8||1638.8||1638.6|0
1618399450000|2021-04-14 11:24:10|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|1922
1618399490000|2021-04-14 11:24:50|1638.6|1638.6|1638.2|1638|1638.6|1638.6|1638|1637.8|1901
1618399500000|2021-04-14 11:25:00|1638.4|1637.8|1638|1637.8|1638.4|1637.8|1638|1637.8|0
1618399510000|2021-04-14 11:25:10|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|0
1618399520000|2021-04-14 11:25:20|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.6|3608
1618399540000|2021-04-14 11:25:40|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|214
1618399570000|2021-04-14 11:26:10|||||||||100
1618399580000|2021-04-14 11:26:20|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.6|214
1618399590000|2021-04-14 11:26:30|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1637.8|200
1618399600000|2021-04-14 11:26:40|1638|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.4|995
1618399610000|2021-04-14 11:26:50|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|564
1618399630000|2021-04-14 11:27:10|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1637.8|917
1618399640000|2021-04-14 11:27:20|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1637.8|1438
1618399650000|2021-04-14 11:27:30|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1638|441
1618399670000|2021-04-14 11:27:50|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|3417
1618399700000|2021-04-14 11:28:20|1637.8||1637.8||1637.8||1637.8||153
1618399710000|2021-04-14 11:28:30|1638|1637.8|1638|1637.8|1638.2|1638|1637.8|1637.6|4385
1618399720000|2021-04-14 11:28:40|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|110
1618399740000|2021-04-14 11:29:00|||||||||100
1618399770000|2021-04-14 11:29:30|1637.8|1637.6|1638|1637.8|1638.6|1638.4|1637.8|1637.6|11268
1618399780000|2021-04-14 11:29:40|1637.8|1637.6|1637.8|1637.4|1638|1637.8|1637.4|1637|19374
1618399790000|2021-04-14 11:29:50|1637.6||1637.6||1637.6||1637.6||0
1618399800000|2021-04-14 11:30:00|1637.8|1637.2|1638|1637.8|1638|1637.8|1637.8|1637.2|1916
1618399810000|2021-04-14 11:30:10|1637.8|1637.6|1638.2|1638|1638.2|1638|1637.8|1637.6|2877
1618399820000|2021-04-14 11:30:20|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.6|2455
1618399830000|2021-04-14 11:30:30|1637.8|1637.6|1637.8|1637.6|1638|1637.8|1637.8|1637.6|1525
1618399840000|2021-04-14 11:30:40|1638|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.6|2729
1618399850000|2021-04-14 11:30:50|1638.2|1638|1638.8|1638.4|1638.8|1638.4|1638.2|1637.8|1038
1618399860000|2021-04-14 11:31:00|1638.6|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|675
1618399870000|2021-04-14 11:31:10|1638.4|1638.2|1638.2|1638|1638.4|1638.2|1638.2|1637.8|2928
1618399880000|2021-04-14 11:31:20|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|548
1618399890000|2021-04-14 11:31:30|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|0
1618399900000|2021-04-14 11:31:40|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.8|1638.4|1601
1618399910000|2021-04-14 11:31:50|1638.8|1638.8|1639|1638.8|1639.2|1639|1638.8|1638.6|12876
1618399920000|2021-04-14 11:32:00|1638.8|1638.6|1638.4|1638|1638.8|1638.6|1638.2|1638|5996
1618399930000|2021-04-14 11:32:10|1638.2|1638.2|1638.6|1638.4|1638.6|1638.4|1638|1637.8|690
1618399940000|2021-04-14 11:32:20|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|2697
1618399950000|2021-04-14 11:32:30|1638.8|1638.6|1638.8|1638.4|1639|1638.6|1638.8|1638.4|2794
1618399960000|2021-04-14 11:32:40|1639|1638.6|1638.8|1638.4|1639|1638.6|1638.6|1638.4|841
1618399980000|2021-04-14 11:33:00|1638.6|1638.2|1638.2|1638|1638.6|1638.2|1638|1637.8|2840
1618400000000|2021-04-14 11:33:20|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638|835
1618400010000|2021-04-14 11:33:30|1638.6|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1356
1618400030000|2021-04-14 11:33:50|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|1210
1618400040000|2021-04-14 11:34:00|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.4|808
1618400050000|2021-04-14 11:34:10|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|279
1618400060000|2021-04-14 11:34:20|1638.8|1638.8|1639.2|1639|1639.2|1639|1638.8|1638.8|552
1618400070000|2021-04-14 11:34:30||1638.8||1639||1639||1638.8|1357
1618400080000|2021-04-14 11:34:40|1639.4|1638.8|1639.2|1639|1639.4|1639.2|1639.2|1638.8|3774
1618400090000|2021-04-14 11:34:50|||||||||460
1618400100000|2021-04-14 11:35:00|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|424
1618400110000|2021-04-14 11:35:10|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.2|1639|10242
1618400120000|2021-04-14 11:35:20|1639.8|1639.4|1639.4|1639.2|1639.8|1639.4|1639.4|1639.2|2200
1618400130000|2021-04-14 11:35:30|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639.2|1698
1618400140000|2021-04-14 11:35:40|1639.2|1639|1639.4|1639|1639.4|1639.2|1639.2|1639|2870
1618400150000|2021-04-14 11:35:50|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|350
1618400160000|2021-04-14 11:36:00|1639.4|1639|1638.6|1638.2|1639.6|1639.2|1638.4|1638.2|8218
1618400170000|2021-04-14 11:36:10|1638.8|1638.4|1639|1638.8|1639|1638.8|1638.6|1638.4|3399
1618400180000|2021-04-14 11:36:20|1639.2|1639|1639.2|1639|1639.4|1639|1639.2|1639|1392
1618400190000|2021-04-14 11:36:30|1639.4||1639.4||1639.4||1639.2||510
1618400200000|2021-04-14 11:36:40|1639.2|1639.2|1639.2|1639|1639.2|1639.2|1639.2|1639|495
1618400230000|2021-04-14 11:37:10|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.2|1639|2538
1618400240000|2021-04-14 11:37:20|1639.2|1639|1639|1638.8|1639.4|1639.2|1639|1638.6|12207
1618400250000|2021-04-14 11:37:30|1639.2||1639.2||1639.2||1639||1364
1618400260000|2021-04-14 11:37:40|1639||1639||1639.2||1639||0
1618400270000|2021-04-14 11:37:50|1639.2|1639|1639.2|1638.8|1639.2|1639|1639|1638.6|4279
1618400280000|2021-04-14 11:38:00|1639|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|3476
1618400290000|2021-04-14 11:38:10|1639.4|1639|1639.4|1639|1639.4|1639.2|1639.2|1639|2475
1618400300000|2021-04-14 11:38:20||1639.2||1639.2||1639.2||1639|903
1618400340000|2021-04-14 11:39:00|1639.6|1639.4|1640|1639.6|1640|1639.8|1639.6|1639.4|2505
1618400350000|2021-04-14 11:39:10|1639.8||1639.8||1639.8||1639.8||0
1618400360000|2021-04-14 11:39:20|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|2411
1618400370000|2021-04-14 11:39:30|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.4|1639.2|1516
1618400410000|2021-04-14 11:40:10|1639.6|1639.4|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|1154
1618400440000|2021-04-14 11:40:40|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1639|1773
1618400450000|2021-04-14 11:40:50|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639|1672
1618400460000|2021-04-14 11:41:00|1639.8|1639.6|1640.4|1640|1640.4|1640|1639.8|1639.6|15096
1618400470000|2021-04-14 11:41:10|1640.2||1640.2||1640.4||1640.2||500
1618400480000|2021-04-14 11:41:20|1640.4|1639.8|1640|1639.8|1640.4|1639.8|1640|1639.8|2391
1618400490000|2021-04-14 11:41:30|1639.8|1639.6|1640.2|1639.8|1640.2|1640|1639.8|1639.6|1284
1618400500000|2021-04-14 11:41:40|1640.4|1640|1640.2|1639.8|1640.4|1640.2|1640.2|1639.8|499
1618400520000|2021-04-14 11:42:00|1640|1640|1640.2|1640|1640.4|1640.2|1640|1640|1138
1618400540000|2021-04-14 11:42:20|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|2011
1618400550000|2021-04-14 11:42:30|1640.6|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640.2|1028
1618400570000|2021-04-14 11:42:50||1640||1640||1640||1640|0
1618400580000|2021-04-14 11:43:00|1640.6|1640.2|1641|1640.8|1641|1640.8|1640.6|1640.2|6633
1618400600000|2021-04-14 11:43:20|1640.8|1640.6|1640.4|1640|1640.8|1640.6|1640.4|1640|2173
1618400610000|2021-04-14 11:43:30|1640.2|1640.2|1640.2|1640|1640.2|1640.2|1640.2|1640|258
1618400620000|2021-04-14 11:43:40|||||||||1000
1618400650000|2021-04-14 11:44:10|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|220
1618400660000|2021-04-14 11:44:20|1640.2|1640|1640|1639.8|1640.2|1640|1640|1639.6|3766
1618400670000|2021-04-14 11:44:30|1639.8|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.6|270
1618400680000|2021-04-14 11:44:40|1640|1639.8|1639.8|1639.6|1640|1639.8|1639.8|1639.6|1168
1618400690000|2021-04-14 11:44:50|1640|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|566
1618400720000|2021-04-14 11:45:20|||||||||650
1618400730000|2021-04-14 11:45:30|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1114
1618400740000|2021-04-14 11:45:40|||||||||630
1618400750000|2021-04-14 11:45:50|1640.2|1640|1640.2|1640|1640.2|1640|1640.2|1640|618
1618400760000|2021-04-14 11:46:00|1640|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.4|1496
1618400770000|2021-04-14 11:46:10|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.8|1639.4|0
1618400780000|2021-04-14 11:46:20|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|331
1618400790000|2021-04-14 11:46:30|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|2224
1618400800000|2021-04-14 11:46:40|||||||||30
1618400810000|2021-04-14 11:46:50|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1137
1618400820000|2021-04-14 11:47:00|1639.4|1639.2|1639.2|1638.8|1639.4|1639.2|1638.8|1638.6|5274
1618400830000|2021-04-14 11:47:10|1639.4|1639|1639.4|1639.2|1639.4|1639.2|1639.4|1639|579
1618400840000|2021-04-14 11:47:20|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|214
1618400870000|2021-04-14 11:47:50|1639|1638.8|1638.8|1638.4|1639|1638.8|1638.6|1638.4|2702
1618400880000|2021-04-14 11:48:00|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.4|0
1618400890000|2021-04-14 11:48:10|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.4|1638|496
1618400900000|2021-04-14 11:48:20|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|214
1618400910000|2021-04-14 11:48:30|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|0
1618400920000|2021-04-14 11:48:40|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|1435
1618400930000|2021-04-14 11:48:50|1638.4|1638.4|1639|1638.8|1639|1638.8|1638.4|1638.2|5670
1618400940000|2021-04-14 11:49:00|1638.8|1638.6|1638.6|1638.2|1639|1638.6|1638.6|1638.2|270
1618400950000|2021-04-14 11:49:10|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|0
1618400960000|2021-04-14 11:49:20|1639|1638.6|1638.6|1638.4|1639.2|1638.8|1638.6|1638.4|839
1618400970000|2021-04-14 11:49:30|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|553
1618400980000|2021-04-14 11:49:40|||||||||890
1618401000000|2021-04-14 11:50:00|1638.4|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|1609
1618401020000|2021-04-14 11:50:20|||||||||300
1618401030000|2021-04-14 11:50:30|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|1136
1618401050000|2021-04-14 11:50:50|1638.4|1638.2|1637.8|1637.6|1638.4|1638.2|1637.8|1637.6|5840
1618401060000|2021-04-14 11:51:00|1638|1637.8|1637.8|1637.6|1638.2|1637.8|1637.8|1637.6|2981
1618401070000|2021-04-14 11:51:10|1638|1637.8|1638|1637.8|1638.2|1637.8|1638|1637.8|1221
1618401090000|2021-04-14 11:51:30|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|2362
1618401110000|2021-04-14 11:51:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1722
1618401120000|2021-04-14 11:52:00|1637.6||1637.4||1637.6||1637.4||219
1618401140000|2021-04-14 11:52:20|1637.6||1637.4||1637.6||1637.4||0
1618401150000|2021-04-14 11:52:30|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|32
1618401160000|2021-04-14 11:52:40|1637.8|1637.6|1638|1637.8|1638.4|1638|1637.8|1637.6|5059
1618401170000|2021-04-14 11:52:50|1637.8|1637.6|1637.6|1637.2|1637.8|1637.6|1637.6|1637.2|6305
1618401190000|2021-04-14 11:53:10|1637.8|1637.4|1637.8|1637.6|1638|1637.6|1637.8|1637.4|534
1618401200000|2021-04-14 11:53:20||1637.4||1637.6||1637.6||1637.4|0
1618401210000|2021-04-14 11:53:30|1637.6|1637.4|1637.6|1637.4|1637.8|1637.4|1637.6|1637.4|386
1618401230000|2021-04-14 11:53:50|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|1389
1618401240000|2021-04-14 11:54:00|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637.4|1637.2|2457
1618401250000|2021-04-14 11:54:10|1637.8|1637.4|1637.6|1637.4|1637.8|1637.4|1637.6|1637.4|0
1618401260000|2021-04-14 11:54:20||1637.2||1637.2||1637.2||1637.2|0
1618401270000|2021-04-14 11:54:30||1637.4||1637.4||1637.4||1637.4|0
1618401280000|2021-04-14 11:54:40|1637.8|1637.6|1637.8|1637.6|1638|1637.6|1637.8|1637.6|702
1618401290000|2021-04-14 11:54:50|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|1767
1618401300000|2021-04-14 11:55:00||1637.6||1637.6||1637.6||1637.6|395
1618401310000|2021-04-14 11:55:10|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|625
1618401320000|2021-04-14 11:55:20|1638.2|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|1747
1618401330000|2021-04-14 11:55:30|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|0
1618401360000|2021-04-14 11:56:00|||||||||244
1618401380000|2021-04-14 11:56:20|||||||||2000
1618401400000|2021-04-14 11:56:40|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|291
1618401410000|2021-04-14 11:56:50|1638|1637.6|1637.8|1637.6|1638|1637.6|1637.8|1637.6|2612
1618401420000|2021-04-14 11:57:00|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|899
1618401440000|2021-04-14 11:57:20|1637.6|1637.6|1638.6|1638.4|1638.6|1638.4|1637.6|1637.6|9502
1618401450000|2021-04-14 11:57:30|1638.8|1638.2|1638.4|1638|1638.8|1638.2|1638.2|1638|4313
1618401460000|2021-04-14 11:57:40|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|4035
1618401470000|2021-04-14 11:57:50|1638.8|1638.2|1638.6|1638.4|1638.8|1638.6|1638.6|1638.2|706
1618401480000|2021-04-14 11:58:00|1638.8|1638.2|1638|1637.8|1638.8|1638.2|1637.8|1637.6|12039
1618401490000|2021-04-14 11:58:10|1637.8|1637.6|1637|1636.8|1638|1637.6|1637|1636.8|19212
1618401510000|2021-04-14 11:58:30|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1636.8|6971
1618401520000|2021-04-14 11:58:40|1637.2|1636.8|1637|1636.8|1637.2|1637|1637|1636.8|0
1618401530000|2021-04-14 11:58:50|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|484
1618401570000|2021-04-14 11:59:30|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|696
1618401580000|2021-04-14 11:59:40|1637|1636.8|1636.6|1636.4|1637|1636.8|1636.6|1636.2|3463
1618401590000|2021-04-14 11:59:50|1636.8|1636.2|1636.8|1636.4|1636.8|1636.4|1636.8|1636.2|0
1618401600000|2021-04-14 12:00:00|1637|1636.6|1636.8|1636.4|1637|1636.8|1636.8|1636.4|1920
1618401610000|2021-04-14 12:00:10|1637|1636.6|1636.8|1636.6|1637|1636.8|1636.6|1636.4|5937
1618401620000|2021-04-14 12:00:20|1637|1636.8|1637.2|1636.8|1637.2|1637|1636.8|1636.4|3938
1618401630000|2021-04-14 12:00:30|1637|1637|1637.2|1637|1637.4|1637.2|1637|1636.8|1735
1618401640000|2021-04-14 12:00:40|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|1184
1618401650000|2021-04-14 12:00:50|1637|1636.6|1636.6|1636.4|1637|1636.6|1636.6|1636.4|1918
1618401660000|2021-04-14 12:01:00|1636.4|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|294
1618401670000|2021-04-14 12:01:10|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.8|1636.4|1307
1618401680000|2021-04-14 12:01:20|1637.2|1636.8|1637|1636.8|1637.2|1637|1637|1636.6|5027
1618401690000|2021-04-14 12:01:30|1637.2|1637|1637.4|1637|1637.4|1637.2|1637|1636.8|3271
1618401700000|2021-04-14 12:01:40|1637.2|1636.8|1637.2|1637|1637.4|1637.2|1637|1636.8|5086
1618401710000|2021-04-14 12:01:50|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|21
1618401730000|2021-04-14 12:02:10|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.6|1636.4|3084
1618401740000|2021-04-14 12:02:20|1637|1636.6|1637|1636.8|1637|1636.8|1637|1636.6|690
1618401750000|2021-04-14 12:02:30|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|214
1618401770000|2021-04-14 12:02:50|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|2233
1618401780000|2021-04-14 12:03:00|1637.6|1637.2|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|4593
1618401790000|2021-04-14 12:03:10|1637.6|1637.4|1637.4|1637|1638|1637.8|1637.4|1637|13000
1618401800000|2021-04-14 12:03:20|1637.2|1636.8|1637.6|1637.4|1637.6|1637.4|1637|1636.8|2585
1618401810000|2021-04-14 12:03:30|1637.8|1637.6|1637.6|1637.2|1637.8|1637.6|1637.4|1637.2|2587
1618401820000|2021-04-14 12:03:40|1637.4||1637.4||1637.4||1637.4||0
1618401830000|2021-04-14 12:03:50|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.2|1637|5396
1618401840000|2021-04-14 12:04:00|1637.6|1637.4|1637.8|1637.6|1638|1637.6|1637.6|1637.4|2557
1618401850000|2021-04-14 12:04:10|1637.6|1637.4|1637.8|1637.6|1638|1637.6|1637.6|1637.4|2081
1618401860000|2021-04-14 12:04:20|1638|1637.8|1638|1637.6|1638|1637.8|1638|1637.6|946
1618401870000|2021-04-14 12:04:30|1638.2|1637.8|1638.8|1638.4|1638.8|1638.4|1638.2|1637.8|244
1618401880000|2021-04-14 12:04:40|1638.6||1638.8||1638.8||1638.6||0
1618401890000|2021-04-14 12:04:50|1639|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.6|0
1618401900000|2021-04-14 12:05:00|1639|1638.8|1638.4|1638.2|1639|1638.8|1638.4|1638.2|3066
1618401910000|2021-04-14 12:05:10|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|445
1618401920000|2021-04-14 12:05:20|1638.6||1638.4||1638.6||1638.4||0
1618401930000|2021-04-14 12:05:30|1638.6||1638.6||1638.6||1638.6||0
1618401940000|2021-04-14 12:05:40|1638.4|1638|1638|1637.8|1638.4|1638|1638|1637.8|1167
1618401950000|2021-04-14 12:05:50|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|214
1618401960000|2021-04-14 12:06:00|1637.6|1637.4|1637.6|1637.4|1637.6|1637.6|1637.6|1637.4|340
1618401970000|2021-04-14 12:06:10|1637.8|1637.6|1638.2|1637.8|1638.2|1638|1637.8|1637.6|240
1618401980000|2021-04-14 12:06:20|1638|1637.6|1638.2|1637.8|1638.2|1638|1638|1637.6|532
1618401990000|2021-04-14 12:06:30|1638|1638|1638|1637.8|1638|1638|1638|1637.8|4050
1618402000000|2021-04-14 12:06:40|1638.2|1638|1638.6|1638.4|1638.6|1638.4|1638|1638|428
1618402010000|2021-04-14 12:06:50|1638.8||1638.6||1638.8||1638.6||0
1618402020000|2021-04-14 12:07:00|1638.4|1638.2|1638|1637.8|1638.4|1638.2|1638|1637.8|1113
1618402030000|2021-04-14 12:07:10|1637.8|1637.6|1638|1637.8|1638.2|1637.8|1637.8|1637.6|614
1618402040000|2021-04-14 12:07:20|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|160
1618402050000|2021-04-14 12:07:30|1637.4|1637.2|1638.2|1638|1638.4|1638|1637.4|1637.2|5103
1618402060000|2021-04-14 12:07:40|1638.4||1638.2||1638.4||1638.2||0
1618402070000|2021-04-14 12:07:50|1638.4||1638.4||1638.4||1638.4||0
1618402080000|2021-04-14 12:08:00|1638.2||1638.2||1638.4||1638.2||0
1618402120000|2021-04-14 12:08:40|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|1671
1618402140000|2021-04-14 12:09:00|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.8|1637.4|2483
1618402150000|2021-04-14 12:09:10|1637.6|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|750
1618402170000|2021-04-14 12:09:30|||||||||835
1618402180000|2021-04-14 12:09:40|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|580
1618402190000|2021-04-14 12:09:50|1638.2|1638|1638|1637.6|1638.2|1638|1637.8|1637.6|3788
1618402200000|2021-04-14 12:10:00|1638.2|1637.8|1637.8|1637.6|1638.2|1637.8|1637.8|1637.6|990
1618402210000|2021-04-14 12:10:10|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.4|1637.2|1519
1618402220000|2021-04-14 12:10:20|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|217
1618402230000|2021-04-14 12:10:30|1637.8||1637.6||1637.8||1637.6||61
1618402250000|2021-04-14 12:10:50|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|239
1618402280000|2021-04-14 12:11:20|||||||||816
1618402290000|2021-04-14 12:11:30|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|619
1618402300000|2021-04-14 12:11:40|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|925
1618402320000|2021-04-14 12:12:00|1637.8|1637.6|1638.2|1637.8|1638.2|1637.8|1637.6|1637.6|2219
1618402330000|2021-04-14 12:12:10|1638|1637.6|1638|1637.8|1638|1637.8|1638|1637.6|50
1618402360000|2021-04-14 12:12:40|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.8|1637.4|0
1618402380000|2021-04-14 12:13:00||1637.6||1637.6||1637.6||1637.6|0
1618402390000|2021-04-14 12:13:10|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|0
1618402410000|2021-04-14 12:13:30|||||||||12
1618402440000|2021-04-14 12:14:00|1638.2|1637.6|1637.6|1637.4|1638.2|1637.6|1637.4|1637.2|14198
1618402450000|2021-04-14 12:14:10|1637.8|1637.6|1638.4|1638.2|1638.4|1638.2|1637.8|1637.6|8302
1618402460000|2021-04-14 12:14:20|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|3635
1618402480000|2021-04-14 12:14:40|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|2620
1618402490000|2021-04-14 12:14:50|||||||||100
1618402500000|2021-04-14 12:15:00|1638.8|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|1630
1618402520000|2021-04-14 12:15:20|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|11076
1618402530000|2021-04-14 12:15:30|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.2|1638|3290
1618402540000|2021-04-14 12:15:40|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|227
1618402550000|2021-04-14 12:15:50|1638.6|1638.4|1639|1638.6|1639|1638.6|1638.6|1638.4|0
1618402560000|2021-04-14 12:16:00|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|0
1618402570000|2021-04-14 12:16:10|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.4|0
1618402580000|2021-04-14 12:16:20|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|689
1618402590000|2021-04-14 12:16:30|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|1600
1618402600000|2021-04-14 12:16:40|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|112
1618402610000|2021-04-14 12:16:50|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|1386
1618402620000|2021-04-14 12:17:00|||||||||1077
1618402640000|2021-04-14 12:17:20|||||||||133
1618402650000|2021-04-14 12:17:30|||||||||500
1618402670000|2021-04-14 12:17:50|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1306
1618402680000|2021-04-14 12:18:00|1638.8||1638.6||1638.8||1638.6||0
1618402690000|2021-04-14 12:18:10|1638.8||1638.6||1638.8||1638.6||0
1618402710000|2021-04-14 12:18:30|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.2|1638|3062
1618402740000|2021-04-14 12:19:00|1638.4|1638|1638|1637.8|1638.4|1638|1638|1637.8|10715
1618402750000|2021-04-14 12:19:10|1637.6|1637.4|1638.2|1638|1638.4|1638|1637.6|1637.4|5014
1618402760000|2021-04-14 12:19:20|1638|1637.8|1638.4|1638|1638.4|1638.2|1638|1637.8|3857
1618402770000|2021-04-14 12:19:30|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|0
1618402780000|2021-04-14 12:19:40|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|128
1618402790000|2021-04-14 12:19:50|1638.8|1638.6|1638.8|1638.4|1639|1638.6|1638.6|1638.4|1125
1618402800000|2021-04-14 12:20:00|1638.6|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638.2|350
1618402810000|2021-04-14 12:20:10|1638.2|1638|1638|1637.8|1638.2|1638|1637.8|1637.6|1087
1618402820000|2021-04-14 12:20:20|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|722
1618402850000|2021-04-14 12:20:50|1638.4|1638.2|1638|1637.8|1638.4|1638.2|1638|1637.8|1526
1618402860000|2021-04-14 12:21:00|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|0
1618402870000|2021-04-14 12:21:10|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|557
1618402880000|2021-04-14 12:21:20|1638|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.8|0
1618402900000|2021-04-14 12:21:40||1638||1638||1638||1638|529
1618402910000|2021-04-14 12:21:50|||||||||500
1618402920000|2021-04-14 12:22:00|1638|1637.8|1637.6|1637.2|1638|1637.8|1637.4|1637.2|2970
1618402930000|2021-04-14 12:22:10|1637.4|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|362
1618402940000|2021-04-14 12:22:20|1637.6|1637|1636.8|1636.6|1637.6|1637|1636.8|1636.6|9630
1618402950000|2021-04-14 12:22:30|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.8|325
1618402960000|2021-04-14 12:22:40|1637||1637.2||1637.2||1637||0
1618402970000|2021-04-14 12:22:50|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.4|1637|538
1618402980000|2021-04-14 12:23:00|1637.4||1637.4||1637.4||1637.4||0
1618402990000|2021-04-14 12:23:10||1637||1637||1637||1637|15
1618403000000|2021-04-14 12:23:20|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|0
1618403010000|2021-04-14 12:23:30|1637|1637|1637|1636.8|1637|1637|1637|1636.8|214
1618403050000|2021-04-14 12:24:10|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|564
1618403060000|2021-04-14 12:24:20|1637|1636.8|1636.8|1636.4|1637|1636.8|1636.8|1636.4|1065
1618403070000|2021-04-14 12:24:30|1636.6|1636.6|1636.6|1636.4|1636.6|1636.6|1636.6|1636.2|0
1618403090000|2021-04-14 12:24:50|1636.8|1636.6|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|1332
1618403100000|2021-04-14 12:25:00|1636.4|1636.2|1636.2|1636|1636.4|1636.2|1636|1635.8|3037
1618403110000|2021-04-14 12:25:10|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636|1317
1618403130000|2021-04-14 12:25:30|1636.2|1636|1636.4|1636|1636.4|1636|1636.2|1636|592
1618403140000|2021-04-14 12:25:40|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|1921
1618403150000|2021-04-14 12:25:50|1636.4|1636.2|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|694
1618403160000|2021-04-14 12:26:00|1636.6||1636.4||1636.6||1636.4||0
1618403170000|2021-04-14 12:26:10|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.2|1636|2759
1618403180000|2021-04-14 12:26:20|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|0
1618403190000|2021-04-14 12:26:30|1636.4|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|1683
1618403200000|2021-04-14 12:26:40|1636.4|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|268
1618403210000|2021-04-14 12:26:50|1636.4|1636|1635.6|1635.2|1636.4|1636|1635.4|1635|27277
1618403220000|2021-04-14 12:27:00|1635.4|1635.4|1635.6|1635.4|1635.6|1635.4|1635.4|1635.2|350
1618403230000|2021-04-14 12:27:10|1635.4|1635.2|1636|1635.8|1636|1635.8|1635.4|1635.2|7652
1618403240000|2021-04-14 12:27:20|1635.8|1635.6|1635.4|1635.2|1635.8|1635.6|1635.4|1635.2|2033
1618403250000|2021-04-14 12:27:30|1635.6||1635.4||1635.6||1635.4||1000
1618403260000|2021-04-14 12:27:40|1635.6|1635.4|1636|1635.8|1636|1635.8|1635.6|1635.4|1812
1618403270000|2021-04-14 12:27:50|1636.2|1636|1636.2|1635.8|1636.2|1636|1636.2|1635.8|0
1618403280000|2021-04-14 12:28:00|1636|1636|1636|1635.8|1636.2|1636|1636|1635.8|307
1618403290000|2021-04-14 12:28:10||1635.6||1635.8||1635.8||1635.6|0
1618403300000|2021-04-14 12:28:20|||||||||115
1618403310000|2021-04-14 12:28:30|1635.8|1635.6|1635.6|1635.4|1636|1635.6|1635.6|1635.4|1106
1618403320000|2021-04-14 12:28:40||1635.2||1635.4||1635.4||1635.2|1911
1618403330000|2021-04-14 12:28:50|1635.8||1635.6||1635.8||1635.6||1278
1618403340000|2021-04-14 12:29:00|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|1359
1618403350000|2021-04-14 12:29:10|1635.4||1635.4||1635.6||1635.4||584
1618403360000|2021-04-14 12:29:20|1635.6|1635.4|1634.8|1634.6|1635.6|1635.4|1634.6|1634.4|28842
1618403370000|2021-04-14 12:29:30|1635|1634.8|1635.2|1635|1635.2|1635|1635|1634.8|2301
1618403390000|2021-04-14 12:29:50|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635.2|1635|625
1618403400000|2021-04-14 12:30:00|||||||||200
1618403410000|2021-04-14 12:30:10|1635|1634.8|1635|1634.8|1635|1634.8|1634.8|1634.6|2281
1618403420000|2021-04-14 12:30:20||1634.6||1634.8||1634.8||1634.6|0
1618403430000|2021-04-14 12:30:30|1634.8|1634.4|1634.6|1634.4|1634.8|1634.6|1634.4|1634.2|6073
1618403450000|2021-04-14 12:30:50|1634.8|1634.6|1635|1634.6|1635|1634.6|1634.6|1634.4|1119
1618403460000|2021-04-14 12:31:00|1634.8|1634.4|1634.4|1634|1634.8|1634.4|1634.2|1634|4789
1618403470000|2021-04-14 12:31:10|1634.2||1634.2||1634.2||1634.2||3045
1618403480000|2021-04-14 12:31:20|1634.4|1634.2|1634.2|1634|1634.6|1634.2|1634.2|1634|793
1618403490000|2021-04-14 12:31:30|1634.4|1634.2|1634.4|1634.2|1634.6|1634.4|1634.2|1634|4084
1618403500000|2021-04-14 12:31:40||1634||1634||1634||1634|0
1618403510000|2021-04-14 12:31:50|1634.2||1634.4||1634.4||1634.2||0
1618403520000|2021-04-14 12:32:00|1634.2|1633.8|1634|1633.6|1634.2|1633.8|1633.8|1633.6|5442
1618403530000|2021-04-14 12:32:10|1633.8||1633.8||1633.8||1633.8||0
1618403540000|2021-04-14 12:32:20|1633.6|1633.4|1633.8|1633.6|1634|1633.8|1633.6|1633.4|1430
1618403550000|2021-04-14 12:32:30|1634|1633.8|1634.2|1634|1634.8|1634.4|1633.8|1633.6|6392
1618403560000|2021-04-14 12:32:40|1634.4||1634.4||1634.4||1634.2||0
1618403570000|2021-04-14 12:32:50|1634.6|1634.2|1634.8|1634.6|1634.8|1634.6|1634.6|1634.2|995
1618403590000|2021-04-14 12:33:10|1634.6|1634.4|1634.6|1634.4|1634.8|1634.4|1634.6|1634.4|279
1618403600000|2021-04-14 12:33:20|1634.4|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634.2|1701
1618403620000|2021-04-14 12:33:40|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|0
1618403630000|2021-04-14 12:33:50|1634.6|1634.4|1634.8|1634.4|1634.8|1634.6|1634.6|1634.4|1136
1618403640000|2021-04-14 12:34:00|1634.6|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634.2|889
1618403660000|2021-04-14 12:34:20|1634.8|1634.6|1635.2|1635|1635.2|1635|1634.8|1634.6|1668
1618403680000|2021-04-14 12:34:40|||||||||1150
1618403690000|2021-04-14 12:34:50|||||||||269
1618403700000|2021-04-14 12:35:00|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635|1634.8|2568
1618403710000|2021-04-14 12:35:10|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|859
1618403720000|2021-04-14 12:35:20|1634.8|1634.4|1634.8|1634.6|1634.8|1634.6|1634.8|1634.4|306
1618403730000|2021-04-14 12:35:30|1634.6|1634.4|1634.8|1634.4|1634.8|1634.6|1634.6|1634.4|889
1618403740000|2021-04-14 12:35:40||1634.6||1634.6||1634.6||1634.6|0
1618403760000|2021-04-14 12:36:00|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.6|1634.2|524
1618403770000|2021-04-14 12:36:10|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1634|0
1618403780000|2021-04-14 12:36:20|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|0
1618403790000|2021-04-14 12:36:30||1634||1634||1634||1634|160
1618403810000|2021-04-14 12:36:50|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.6|1633.4|3631
1618403820000|2021-04-14 12:37:00|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.4|215
1618403830000|2021-04-14 12:37:10|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|707
1618403840000|2021-04-14 12:37:20|1634|1634|1634.2|1633.8|1634.2|1634|1634|1633.8|400
1618403850000|2021-04-14 12:37:30|1634.4|1634|1634|1633.8|1634.4|1634|1634|1633.8|2407
1618403860000|2021-04-14 12:37:40|1633.8|1633.6|1633.8|1633.4|1634|1633.8|1633.6|1633.4|1904
1618403870000|2021-04-14 12:37:50|1633.6||1633.6||1633.6||1633.6||0
1618403880000|2021-04-14 12:38:00|1633.8||1633.6||1633.8||1633.6||337
1618403890000|2021-04-14 12:38:10|1633.8||1633.6||1633.8||1633.6||0
1618403900000|2021-04-14 12:38:20|1633.8|1633.6|1634|1633.8|1634.2|1633.8|1633.8|1633.6|4124
1618403910000|2021-04-14 12:38:30|1634.2||1634||1634.2||1634||0
1618403920000|2021-04-14 12:38:40|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|0
1618403930000|2021-04-14 12:38:50||1633.8||1633.8||1633.8||1633.8|0
1618403940000|2021-04-14 12:39:00|1634|1634|1634|1633.8|1634.2|1634|1634|1633.8|1741
1618403950000|2021-04-14 12:39:10|1634.2||1634.2||1634.2||1634||0
1618403960000|2021-04-14 12:39:20|1634|1634|1634.2|1634|1634.2|1634|1634|1634|494
1618403970000|2021-04-14 12:39:30|1634|1633.8|1634|1633.8|1634.2|1633.8|1634|1633.8|260
1618403980000|2021-04-14 12:39:40|1634.2|1633.6|1634|1633.8|1634.2|1633.8|1633.8|1633.6|1159
1618404000000|2021-04-14 12:40:00|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|162
1618404020000|2021-04-14 12:40:20|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633.6|1633.2|1378
1618404030000|2021-04-14 12:40:30|1633.8|1633.4|1633.8|1633.4|1633.8|1633.6|1633.8|1633.4|945
1618404040000|2021-04-14 12:40:40||1633.6||1633.6||1633.6||1633.6|0
1618404050000|2021-04-14 12:40:50|1634|1633.8|1634.6|1634.4|1634.6|1634.4|1634|1633.8|1914
1618404060000|2021-04-14 12:41:00|1634.8||1634.8||1634.8||1634.8||0
1618404070000|2021-04-14 12:41:10|1634.6||1634.6||1634.6||1634.6||15
1618404080000|2021-04-14 12:41:20|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.6|1634.4|1111
1618404090000|2021-04-14 12:41:30|1634.6||1634.6||1634.6||1634.6||0
1618404100000|2021-04-14 12:41:40|1634.8||1634.6||1634.8||1634.6||1132
1618404110000|2021-04-14 12:41:50|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.6|1634.4|513
1618404120000|2021-04-14 12:42:00|1634.6|1634.6|1634.6|1634.4|1634.6|1634.6|1634.6|1634.4|350
1618404130000|2021-04-14 12:42:10|1634.8|1634.6|1634.6|1634.4|1634.8|1634.6|1634.6|1634.4|200
1618404140000|2021-04-14 12:42:20|1634.4|1634.2|1634.2|1633.8|1634.4|1634.2|1634|1633.8|765
1618404150000|2021-04-14 12:42:30|1634|1634|1634.4|1634.2|1634.4|1634.2|1634|1634|1398
1618404160000|2021-04-14 12:42:40|1634.2|1634|1634|1633.8|1634.2|1634|1633.8|1633.6|2424
1618404170000|2021-04-14 12:42:50||1633.6||1633.6||1633.6||1633.6|0
1618404190000|2021-04-14 12:43:10||1633.8||1633.8||1633.8||1633.8|0
1618404200000|2021-04-14 12:43:20|||||||||2
1618404210000|2021-04-14 12:43:30||1633.6||1633.6||1633.6||1633.6|0
1618404220000|2021-04-14 12:43:40|1633.8||1633.8||1633.8||1633.8||0
1618404230000|2021-04-14 12:43:50|||||||||50
1618404250000|2021-04-14 12:44:10|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|956
1618404260000|2021-04-14 12:44:20|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.6|1633.2|1644
1618404270000|2021-04-14 12:44:30|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|4000
1618404280000|2021-04-14 12:44:40|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|654
1618404290000|2021-04-14 12:44:50|1633.6|1633.2|1633.4|1633.2|1633.6|1633.2|1633.4|1633|0
1618404300000|2021-04-14 12:45:00|1633.6|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|953
1618404310000|2021-04-14 12:45:10|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.8|1177
1618404330000|2021-04-14 12:45:30|1633.8|1633.6|1634.2|1634|1634.2|1634|1633.8|1633.6|2197
1618404340000|2021-04-14 12:45:40|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.8|20
1618404350000|2021-04-14 12:45:50|1633.8|1633.6|1633.6|1633.4|1633.8|1633.6|1633.4|1633.2|2220
1618404360000|2021-04-14 12:46:00|1633.4|1633.2|1633.2|1633|1633.6|1633.4|1633.2|1633|4425
1618404370000|2021-04-14 12:46:10|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|4960
1618404380000|2021-04-14 12:46:20|1633.2|1633|1633.6|1633.4|1633.6|1633.4|1633|1633|3789
1618404390000|2021-04-14 12:46:30|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|0
1618404400000|2021-04-14 12:46:40|1634|1633.8|1634.2|1634|1634.2|1634|1634|1633.8|4335
1618404410000|2021-04-14 12:46:50|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|3
1618404420000|2021-04-14 12:47:00|1634.2|1634|1634|1633.6|1634.2|1634.2|1633.8|1633.6|4906
1618404430000|2021-04-14 12:47:10|1633.8|1633.8|1634|1633.6|1634|1633.8|1633.6|1633.4|5642
1618404440000|2021-04-14 12:47:20|1634.2|1633.8|1634.2|1634|1634.2|1634|1634.2|1633.6|352
1618404450000|2021-04-14 12:47:30|1634|1633.8|1633.2|1633|1634.2|1633.8|1633.2|1633|12840
1618404460000|2021-04-14 12:47:40|1633.4|1633.2|1633.8|1633.4|1633.8|1633.6|1633.2|1633|5461
1618404470000|2021-04-14 12:47:50|1633.6|1633.6|1633.6|1633.4|1634|1633.8|1633.6|1633.4|2578
1618404480000|2021-04-14 12:48:00|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.6|1633.2|1139
1618404490000|2021-04-14 12:48:10|1634|1633.6|1633.8|1633.6|1634|1633.6|1633.6|1633.4|617
1618404500000|2021-04-14 12:48:20|1633.6|1633.4|1633.8|1633.4|1634|1633.6|1633.6|1633.4|2146
1618404510000|2021-04-14 12:48:30|1633.4|1633.2|1633.4|1633|1633.6|1633.2|1632.8|1632.4|11723
1618404520000|2021-04-14 12:48:40|1633.6|1633.2|1633.8|1633.6|1633.8|1633.6|1633.6|1633.2|2249
1618404530000|2021-04-14 12:48:50|1634|1633.4|1633.4|1633.2|1634|1633.4|1633.4|1633|1537
1618404540000|2021-04-14 12:49:00|1633.2|1633|1633.2|1633|1633.2|1633|1633|1632.8|4802
1618404550000|2021-04-14 12:49:10|1633|1632.8|1632.8|1632.6|1633.2|1632.8|1632.8|1632.4|1878
1618404560000|2021-04-14 12:49:20|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|2795
1618404570000|2021-04-14 12:49:30|1633.2|1633|1634.4|1633.8|1634.4|1633.8|1633.2|1633|2077
1618404580000|2021-04-14 12:49:40|1634.2|1633.6|1634.6|1634.4|1634.6|1634.4|1634|1633.6|2335
1618404590000|2021-04-14 12:49:50|1634.8|1634.6|1634.4|1634|1634.8|1634.6|1634.2|1634|3690
1618404600000|2021-04-14 12:50:00|1634.6|1634.2|1634.4|1634.2|1634.6|1634.2|1633.8|1633.6|7990
1618404610000|2021-04-14 12:50:10|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|387
1618404620000|2021-04-14 12:50:20|1634.4|1634.2|1634.4|1634.2|1634.4|1634.2|1634.2|1634|1365
1618404650000|2021-04-14 12:50:50|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1634|1009
1618404660000|2021-04-14 12:51:00|1634.2|1634.2|1634.4|1634.2|1634.4|1634.2|1634.2|1634|0
1618404670000|2021-04-14 12:51:10|1634.2|1634|1634.2|1633.8|1634.2|1634|1634.2|1633.8|2892
1618404690000|2021-04-14 12:51:30|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.4|1634|255
1618404700000|2021-04-14 12:51:40|1634.2|1633.8|1634.2|1634|1634.2|1634|1634|1633.8|1363
1618404710000|2021-04-14 12:51:50|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.4|1633|5601
1618404720000|2021-04-14 12:52:00|1633.4|1633.2|1633.8|1633.4|1633.8|1633.4|1633.4|1633.2|2638
1618404730000|2021-04-14 12:52:10|1634|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|1000
1618404740000|2021-04-14 12:52:20|1633.8|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.6|1017
1618404750000|2021-04-14 12:52:30|1634.2|1634|1634|1633.8|1634.4|1634|1634|1633.8|2519
1618404760000|2021-04-14 12:52:40|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|281
1618404780000|2021-04-14 12:53:00|1633.6|1633.4|1633.4|1633|1633.8|1633.6|1633|1632.8|4655
1618404790000|2021-04-14 12:53:10||1633.2||1633.2||1633.2||1633.2|0
1618404800000|2021-04-14 12:53:20|||||||||14
1618404810000|2021-04-14 12:53:30|1633.6|1633.4|1633.2|1633|1633.6|1633.4|1633.2|1633|1454
1618404830000|2021-04-14 12:53:50|1633.4|1632.8|1633.4|1633|1633.4|1633.2|1633.2|1632.8|3549
1618404840000|2021-04-14 12:54:00|1633.2|1633.2|1633.2|1633|1633.4|1633.2|1633.2|1633|642
1618404850000|2021-04-14 12:54:10|1633.4|1633.2|1633.8|1633.4|1633.8|1633.4|1633.4|1633.2|344
1618404860000|2021-04-14 12:54:20|1633.6|1633.2|1633.6|1633.4|1633.8|1633.4|1633.4|1633.2|1768
1618404870000|2021-04-14 12:54:30|1633.8|1633.2|1633.6|1633.2|1633.8|1633.4|1633.4|1633.2|679
1618404880000|2021-04-14 12:54:40|1633.8|1633.4|1633.6|1633.2|1633.8|1633.4|1633.6|1633.2|340
1618404890000|2021-04-14 12:54:50|1633.4|1633.4|1633.8|1633.4|1633.8|1633.4|1633.4|1633.4|340
1618404900000|2021-04-14 12:55:00|1633.6|1633.6|1634.2|1634|1634.4|1634.2|1633.6|1633.6|3048
1618404910000|2021-04-14 12:55:10|1634.4|1633.8|1634.2|1633.8|1634.4|1633.8|1634|1633.8|1137
1618404920000|2021-04-14 12:55:20||1634||1634||1634||1634|0
1618404940000|2021-04-14 12:55:40|1634.4|1634.2|1634.4|1634.2|1634.6|1634.4|1634.4|1634.2|920
1618404950000|2021-04-14 12:55:50|1634.6|1634|1634.2|1634|1634.6|1634.2|1634.2|1634|1412
1618404960000|2021-04-14 12:56:00|1634|1633.8|1634|1633.6|1634|1633.8|1633.8|1633.6|112
1618404970000|2021-04-14 12:56:10|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.6|1633.4|750
1618404980000|2021-04-14 12:56:20|1633.8||1634||1634||1633.8||0
1618404990000|2021-04-14 12:56:30|1633.8|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.8|21
1618405010000|2021-04-14 12:56:50|1633.8|1633.6|1633.6|1633.2|1634|1633.6|1633.4|1633.2|1833
1618405020000|2021-04-14 12:57:00|1633.4|1633|1633.6|1633.4|1633.6|1633.4|1633.4|1633|2324
1618405030000|2021-04-14 12:57:10|1633.8|1633.6|1633.2|1633|1634|1633.8|1633.2|1633|6484
1618405040000|2021-04-14 12:57:20|1633.4|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633|725
1618405050000|2021-04-14 12:57:30||1633.4||1633.4||1633.4||1633.4|1700
1618405060000|2021-04-14 12:57:40|1633.8|1633.6|1634|1633.8|1634|1633.8|1633.8|1633.6|1778
1618405070000|2021-04-14 12:57:50|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.6|125
1618405080000|2021-04-14 12:58:00|1633.8|1633.4|1633.6|1633.4|1634|1633.6|1633.6|1633.2|4086
1618405090000|2021-04-14 12:58:10|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|14
1618405100000|2021-04-14 12:58:20|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|588
1618405110000|2021-04-14 12:58:30|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|4305
1618405120000|2021-04-14 12:58:40|1634|1633.4|1633.8|1633.4|1634|1633.6|1633.6|1633.4|3373
1618405130000|2021-04-14 12:58:50|1633.6|1633.2|1633.6|1633.2|1633.8|1633.2|1633.6|1633.2|0
1618405140000|2021-04-14 12:59:00|1633.4|1633|1633.2|1633|1633.4|1633|1633.2|1633|546
1618405150000|2021-04-14 12:59:10|1633.4|1633.2|1633.4|1633.2|1633.6|1633.4|1633.4|1633.2|1214
1618405170000|2021-04-14 12:59:30|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|999
1618405180000|2021-04-14 12:59:40|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.6|3516
1618405190000|2021-04-14 12:59:50|1633.8|1633.8|1634|1633.8|1634|1633.8|1633.8|1633.8|1154
1618405200000|2021-04-14 13:00:00|1633.8|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.6|1088
1618405210000|2021-04-14 13:00:10|1633.8||1633.8||1633.8||1633.8||0
1618405220000|2021-04-14 13:00:20|1634|1633.8|1634.8|1634.4|1634.8|1634.4|1634|1633.8|4934
1618405230000|2021-04-14 13:00:30|1635|1634.6|1635.4|1635.2|1635.4|1635.2|1634.8|1634.6|886
1618405240000|2021-04-14 13:00:40|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635|1634.6|2152
1618405250000|2021-04-14 13:00:50|1635.2|1635|1635.2|1635|1635.4|1635.2|1635.2|1635|1889
1618405260000|2021-04-14 13:01:00|1635|1634.8|1635.2|1634.8|1635.2|1634.8|1635|1634.8|802
1618405270000|2021-04-14 13:01:10|1635.4|1635|1635.4|1635.2|1635.4|1635.2|1635.4|1635|657
1618405280000|2021-04-14 13:01:20|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635.2|1635|2142
1618405290000|2021-04-14 13:01:30|1635.6|1635.4|1635.8|1635.6|1635.8|1635.6|1635.6|1635.4|2178
1618405300000|2021-04-14 13:01:40|1636|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|2337
1618405310000|2021-04-14 13:01:50|1635.8|1635.6|1636.2|1636|1636.2|1636|1635.8|1635.6|8026
1618405320000|2021-04-14 13:02:00|1636.4|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|2659
1618405330000|2021-04-14 13:02:10|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.6|2338
1618405340000|2021-04-14 13:02:20|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|0
1618405350000|2021-04-14 13:02:30|1637|1636.8|1637.4|1637.2|1637.4|1637.2|1637|1636.8|2585
1618405360000|2021-04-14 13:02:40|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|1390
1618405370000|2021-04-14 13:02:50|1637.4|1637.2|1637.6|1637.4|1637.8|1637.4|1637.4|1637.2|1204
1618405380000|2021-04-14 13:03:00|1637.4|1637.2|1638|1637.6|1638|1637.8|1637.4|1637.2|2023
1618405390000|2021-04-14 13:03:10|1637.8|1637.8|1637.2|1637|1637.8|1637.8|1637.2|1637|4469
1618405400000|2021-04-14 13:03:20|1637|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|1153
1618405410000|2021-04-14 13:03:30|1637.2|1636.8|1637.2|1637|1637.2|1637|1637.2|1636.8|0
1618405430000|2021-04-14 13:03:50|1637|1636.8|1637.6|1637.4|1637.6|1637.4|1637|1636.8|6366
1618405440000|2021-04-14 13:04:00|1637.8|1637.6|1638|1637.8|1638.4|1638|1637.8|1637.6|822
1618405450000|2021-04-14 13:04:10|1638.2|1638|1638.8|1638.4|1638.8|1638.6|1638.2|1638|3329
1618405460000|2021-04-14 13:04:20|1638.6|1638.6|1638.4|1638.2|1638.8|1638.6|1638.4|1638.2|564
1618405470000|2021-04-14 13:04:30|1638.6||1638.6||1638.6||1638.6||701
1618405480000|2021-04-14 13:04:40|1638.4||1638.4||1638.4||1638.4||1092
1618405490000|2021-04-14 13:04:50|1638.6|1638.4|1638.8|1638.6|1639|1638.8|1638.6|1638.4|1409
1618405500000|2021-04-14 13:05:00|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|820
1618405510000|2021-04-14 13:05:10|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|1005
1618405520000|2021-04-14 13:05:20|1638.8||1638.6||1638.8||1638.6||0
1618405530000|2021-04-14 13:05:30|1638.8|1638.6|1638.8|1638.6|1639|1638.8|1638.8|1638.6|2263
1618405540000|2021-04-14 13:05:40|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.2|1638|2772
1618405550000|2021-04-14 13:05:50|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|1616
1618405560000|2021-04-14 13:06:00|1638.4|1638|1638.6|1638.2|1638.8|1638.6|1638.2|1638|3082
1618405570000|2021-04-14 13:06:10|1638.4|1638.4|1638.8|1638.4|1638.8|1638.4|1638.4|1638.4|623
1618405580000|2021-04-14 13:06:20|1638.6|1638.6|1638.6|1638.4|1638.6|1638.6|1638.6|1638.4|625
1618405600000|2021-04-14 13:06:40|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|587
1618405620000|2021-04-14 13:07:00|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|1367
1618405630000|2021-04-14 13:07:10|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.2|1639|1627
1618405640000|2021-04-14 13:07:20|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|1161
1618405650000|2021-04-14 13:07:30|||||||||75
1618405660000|2021-04-14 13:07:40|||||||||4
1618405680000|2021-04-14 13:08:00|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|2116
1618405690000|2021-04-14 13:08:10|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|4759
1618405710000|2021-04-14 13:08:30|1639.4|1639.2|1639|1638.8|1639.4|1639.4|1639|1638.8|2318
1618405720000|2021-04-14 13:08:40|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|538
1618405730000|2021-04-14 13:08:50|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|1577
1618405740000|2021-04-14 13:09:00|1639.4|1639.2|1639.6|1639.4|1639.8|1639.6|1639.2|1639.2|1459
1618405750000|2021-04-14 13:09:10|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|1420
1618405760000|2021-04-14 13:09:20|1639.6||1639.6||1639.6||1639.6||0
1618405770000|2021-04-14 13:09:30|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.6|1639.4|2761
1618405780000|2021-04-14 13:09:40|1640|1639.8|1640|1639.8|1640|1639.8|1639.8|1639.6|98
1618405790000|2021-04-14 13:09:50|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1690
1618405800000|2021-04-14 13:10:00|1640|1639.8|1639.6|1639.4|1640|1639.8|1639.2|1639|3907
1618405810000|2021-04-14 13:10:10|1639.8|1639.6|1639.8|1639.4|1640|1639.6|1639.8|1639.4|1822
1618405820000|2021-04-14 13:10:20|1639.6|1639.2|1639.2|1638.8|1639.6|1639.2|1639|1638.8|2610
1618405830000|2021-04-14 13:10:30||1639||1639||1639||1638.8|10
1618405840000|2021-04-14 13:10:40|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|2445
1618405850000|2021-04-14 13:10:50|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|2597
1618405860000|2021-04-14 13:11:00|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|1241
1618405870000|2021-04-14 13:11:10|1639|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|864
1618405880000|2021-04-14 13:11:20|1638.8|1638.4|1638.2|1637.8|1639|1638.4|1638|1637.8|2178
1618405890000|2021-04-14 13:11:30|1638|1637.6|1637.6|1637.2|1638|1637.6|1637.6|1637.2|1808
1618405900000|2021-04-14 13:11:40|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.8|1637.2|1371
1618405910000|2021-04-14 13:11:50|1637.8|1637.8|1638|1637.8|1638|1637.8|1637.8|1637.8|1130
1618405920000|2021-04-14 13:12:00|1637.8|1637.6|1637.8|1637.6|1638|1637.8|1637.4|1637.2|10666
1618405930000|2021-04-14 13:12:10|1638|1637.4|1637.4|1637|1638|1637.4|1637.2|1637|3159
1618405940000|2021-04-14 13:12:20|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.2|1636.8|6431
1618405950000|2021-04-14 13:12:30|1637.4|1637.4|1637.8|1637.6|1638|1637.8|1637.4|1637.2|3435
1618405960000|2021-04-14 13:12:40|1638||1637.8||1638||1637.8||710
1618405970000|2021-04-14 13:12:50|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.4|1637.2|1820
1618405980000|2021-04-14 13:13:00|1637.6|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|2981
1618406000000|2021-04-14 13:13:20|1638|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|1145
1618406010000|2021-04-14 13:13:30|1637.8|1637.8|1638.4|1638|1638.4|1638.2|1637.8|1637.8|4124
1618406020000|2021-04-14 13:13:40|1638.6|1638.2|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|1077
1618406030000|2021-04-14 13:13:50|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|779
1618406040000|2021-04-14 13:14:00|1638.8|1638.4|1638.4|1638.2|1638.8|1638.4|1638.2|1638|2962
1618406050000|2021-04-14 13:14:10|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.2|647
1618406060000|2021-04-14 13:14:20|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638.2|865
1618406070000|2021-04-14 13:14:30|||||||||120
1618406080000|2021-04-14 13:14:40|1638.4|1638.2|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|1633
1618406090000|2021-04-14 13:14:50|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|0
1618406110000|2021-04-14 13:15:10|1638.8|1638.6|1639.2|1639|1639.2|1639|1638.8|1638.6|1573
1618406130000|2021-04-14 13:15:30|||||||||100
1618406140000|2021-04-14 13:15:40|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|1866
1618406150000|2021-04-14 13:15:50|1639.8|1639.6|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|2286
1618406160000|2021-04-14 13:16:00|1639.8|1639.2|1639.4|1639.2|1639.8|1639.2|1639.4|1639.2|0
1618406170000|2021-04-14 13:16:10|1639.2|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|2519
1618406180000|2021-04-14 13:16:20|1639|1638.6|1638.6|1638.4|1639|1638.6|1638.4|1638.2|2239
1618406190000|2021-04-14 13:16:30|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.6|1638.4|1662
1618406200000|2021-04-14 13:16:40|1638.8|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.6|0
1618406210000|2021-04-14 13:16:50|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1639.2|1638.8|40
1618406220000|2021-04-14 13:17:00||1639||1638.8||1639||1638.8|1419
1618406240000|2021-04-14 13:17:20|1639|1639|1639.2|1639|1639.2|1639|1639|1639|544
1618406250000|2021-04-14 13:17:30|1639|1638.8|1639.2|1638.8|1639.2|1638.8|1639|1638.8|0
1618406260000|2021-04-14 13:17:40|1639|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|2846
1618406270000|2021-04-14 13:17:50|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|225
1618406280000|2021-04-14 13:18:00|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|563
1618406290000|2021-04-14 13:18:10|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|677
1618406300000|2021-04-14 13:18:20|1638.8|1638.8|1639|1638.8|1639.2|1638.8|1638.8|1638.8|0
1618406310000|2021-04-14 13:18:30|1639.2|1639|1639.2|1639|1639.4|1639.2|1639.2|1639|1797
1618406320000|2021-04-14 13:18:40|1639|1638.8|1638.6|1638.4|1639|1638.8|1638.6|1638.2|1671
1618406330000|2021-04-14 13:18:50|1638.4|1638.2|1638|1637.6|1638.4|1638.2|1637.6|1637.4|1022
1618406340000|2021-04-14 13:19:00|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.4|363
1618406350000|2021-04-14 13:19:10||1637.4||1637.6||1637.6||1637.4|0
1618406360000|2021-04-14 13:19:20||1637.8||1637.8||1637.8||1637.8|0
1618406370000|2021-04-14 13:19:30|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|14
1618406380000|2021-04-14 13:19:40|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|1235
1618406390000|2021-04-14 13:19:50|1638.4|1637.8|1638.6|1638.4|1638.6|1638.4|1638.4|1637.8|443
1618406400000|2021-04-14 13:20:00|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|0
1618406410000|2021-04-14 13:20:10|1638.4|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|1758
1618406420000|2021-04-14 13:20:20|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|321
1618406450000|2021-04-14 13:20:50|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|1635
1618406460000|2021-04-14 13:21:00|1639.2|1639|1639.2|1639|1639.4|1639.2|1639|1638.8|2903
1618406470000|2021-04-14 13:21:10|1639|1638.8|1637.8|1637.4|1639|1638.8|1637.8|1637.4|1473
1618406480000|2021-04-14 13:21:20|1638|1637.6|1638.2|1638|1638.4|1638|1638|1637.6|315
1618406490000|2021-04-14 13:21:30|1638.4||1638.2||1638.4||1638.2||0
1618406500000|2021-04-14 13:21:40|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|993
1618406510000|2021-04-14 13:21:50|1638.8|1638.4|1638.4|1638|1638.8|1638.4|1638.4|1638|964
1618406520000|2021-04-14 13:22:00|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|321
1618406540000|2021-04-14 13:22:20|1638.4||1638.4||1638.4||1638.4||0
1618406560000|2021-04-14 13:22:40|1638.2|1638|1637.8|1637.6|1638.2|1638|1637.6|1637.4|5002
1618406570000|2021-04-14 13:22:50|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|567
1618406580000|2021-04-14 13:23:00|1637.6|1637.4|1637|1636.8|1637.6|1637.4|1637|1636.6|4350
1618406590000|2021-04-14 13:23:10|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637|1637|0
1618406600000|2021-04-14 13:23:20|1637.6|1637|1637|1636.6|1637.6|1637|1636.8|1636.6|3757
1618406610000|2021-04-14 13:23:30|1637.2|1636.8|1637.6|1637.2|1637.6|1637.2|1637.2|1636.8|3681
1618406620000|2021-04-14 13:23:40|1637.4|1637.4|1637.8|1637.4|1637.8|1637.4|1637.4|1637.2|200
1618406630000|2021-04-14 13:23:50||1637.6||1637.4||1637.6||1637.4|0
1618406640000|2021-04-14 13:24:00|1637.6|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.6|737
1618406650000|2021-04-14 13:24:10|1637.6|1637.4|1637.2|1637|1637.6|1637.4|1637.2|1637|1447
1618406660000|2021-04-14 13:24:20|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637|1454
1618406670000|2021-04-14 13:24:30|1637.4|1637.4|1637.6|1637.2|1637.6|1637.4|1637.4|1637.2|768
1618406680000|2021-04-14 13:24:40|1637.8|1637.4|1637.6|1637.4|1638|1637.8|1637.6|1637.4|1489
1618406690000|2021-04-14 13:24:50|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|350
1618406700000|2021-04-14 13:25:00|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|214
1618406710000|2021-04-14 13:25:10|1638.4|1638.2|1638|1637.8|1638.4|1638.2|1638|1637.6|2330
1618406720000|2021-04-14 13:25:20|||||||||4
1618406730000|2021-04-14 13:25:30|1638.4|1638|1638.8|1638.4|1639.2|1639|1638.4|1638|15243
1618406740000|2021-04-14 13:25:40|1638.6|1638.6|1638.8|1638.6|1638.8|1638.6|1638.4|1638.2|2478
1618406750000|2021-04-14 13:25:50|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|1722
1618406760000|2021-04-14 13:26:00|1639|1638.8|1638.8|1638.4|1639|1638.8|1638.6|1638.4|3874
1618406770000|2021-04-14 13:26:10|1638.6|1638.6|1638.6|1638.4|1639|1638.6|1638.4|1638.2|4101
1618406780000|2021-04-14 13:26:20|1638.4|1638.2|1638.4|1638|1638.6|1638.4|1638|1637.8|4056
1618406790000|2021-04-14 13:26:30|1638.2|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|1648
1618406800000|2021-04-14 13:26:40|1638.6|1638.2|1638.4|1638.2|1638.6|1638.2|1638.4|1638.2|38
1618406810000|2021-04-14 13:26:50|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|815
1618406820000|2021-04-14 13:27:00|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.6|1637.4|2944
1618406830000|2021-04-14 13:27:10|1638|1637.8|1638|1637.8|1638.2|1638|1638|1637.8|0
1618406840000|2021-04-14 13:27:20|1638.2|1638|1638.2|1638|1638.2|1638|1638.2|1638|52
1618406850000|2021-04-14 13:27:30|1638|1637.8|1637.8|1637.4|1638.4|1638.2|1637.6|1637.2|10598
1618406860000|2021-04-14 13:27:40|1638|1637.6|1638.2|1638|1638.2|1638|1638|1637.6|960
1618406870000|2021-04-14 13:27:50|1638|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|1359
1618406880000|2021-04-14 13:28:00|1638|1637.8|1638|1637.8|1638|1638|1638|1637.8|1634
1618406890000|2021-04-14 13:28:10|1638.2|1638|1638.2|1638|1638.2|1638|1638|1637.8|410
1618406900000|2021-04-14 13:28:20|1638|1637.8|1637.6|1637.2|1638|1637.8|1637.4|1637.2|214
1618406910000|2021-04-14 13:28:30|1637.4|1637.4|1637.4|1637.2|1637.4|1637.4|1637.4|1637.2|0
1618406920000|2021-04-14 13:28:40|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|1257
1618406930000|2021-04-14 13:28:50|1637.8|1637.6|1637.8|1637.6|1638|1637.8|1637.8|1637.6|338
1618406940000|2021-04-14 13:29:00|1638|1637.8|1637.8|1637.6|1638.2|1637.8|1637.8|1637.6|0
1618406950000|2021-04-14 13:29:10|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|355
1618406960000|2021-04-14 13:29:20|1637.6|1637.4|1637.4|1637.2|1637.6|1637.4|1637.2|1637|524
1618406970000|2021-04-14 13:29:30|1637.6|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.4|540
1618406980000|2021-04-14 13:29:40|1638|1637.6|1638.2|1638|1638.2|1638|1638|1637.6|2900
1618406990000|2021-04-14 13:29:50|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|2060
1618407000000|2021-04-14 13:30:00|1638.2|1638|1637.4|1637.2|1639|1638.6|1636.8|1636.6|49200
1618407010000|2021-04-14 13:30:10|1637.2|1637|1637.2|1637|1637.6|1637.4|1636.2|1636|22659
1618407020000|2021-04-14 13:30:20|1637|1636.8|1638|1637.6|1638|1637.6|1637|1636.8|10839
1618407030000|2021-04-14 13:30:30|1638.2|1637.8|1638.2|1638|1638.6|1638.4|1638|1637.8|8864
1618407040000|2021-04-14 13:30:40|1638.4|1638.2|1638.4|1638|1638.6|1638.4|1638.2|1638|7041
1618407050000|2021-04-14 13:30:50|1638.2|1638.2|1638.8|1638.6|1638.8|1638.6|1638|1637.8|6833
1618407060000|2021-04-14 13:31:00|1639|1638.4|1639.2|1639|1639.4|1639|1638.8|1638.4|14996
1618407070000|2021-04-14 13:31:10|1639.4|1639.2|1640|1639.8|1640|1639.8|1639.4|1639.2|5285
1618407080000|2021-04-14 13:31:20|1639.8|1639.6|1639.4|1639.2|1639.8|1639.6|1639.2|1639|5559
1618407090000|2021-04-14 13:31:30|1639.6|1639.4|1639.6|1639.4|1640.6|1640.4|1639.6|1639.4|11678
1618407100000|2021-04-14 13:31:40|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.4|1639.2|3782
1618407110000|2021-04-14 13:31:50|1639.6|1639.6|1640.2|1640|1640.6|1640.4|1639.6|1639.4|5146
1618407120000|2021-04-14 13:32:00|1640.4|1640.2|1640.8|1640.6|1640.8|1640.6|1640.2|1640|3645
1618407130000|2021-04-14 13:32:10|1641|1640.8|1641.6|1641.2|1641.8|1641.4|1641|1640.8|15170
1618407140000|2021-04-14 13:32:20|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1640.6|1640.4|10779
1618407150000|2021-04-14 13:32:30|1641.8|1641.4|1641|1640.8|1641.8|1641.4|1640.8|1640.4|1193
1618407160000|2021-04-14 13:32:40|1641.2|1640.6|1641.2|1640.8|1641.2|1640.8|1641|1640.6|0
1618407170000|2021-04-14 13:32:50|1641|1640.6|1639.8|1639.6|1641|1640.6|1639.8|1639.4|2361
1618407180000|2021-04-14 13:33:00|1640|1639.4|1641.6|1641.4|1641.8|1641.6|1639.6|1639.4|9951
1618407190000|2021-04-14 13:33:10|1641.8|1641.6|1642.8|1642.6|1643.2|1643|1641.8|1641.6|18858
1618407200000|2021-04-14 13:33:20|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642|1641.8|18140
1618407210000|2021-04-14 13:33:30|1642.6|1642.4|1642|1641.6|1642.6|1642.4|1641.4|1641.2|9920
1618407220000|2021-04-14 13:33:40|1642.2|1641.8|1642|1641.8|1642.4|1642.2|1642|1641.6|5633
1618407230000|2021-04-14 13:33:50|1642.2|1642|1641.6|1641.2|1642.4|1642.2|1641.4|1641.2|2787
1618407240000|2021-04-14 13:34:00|1641.4|1641.4|1641.4|1641|1641.6|1641.4|1641|1640.6|1144
1618407250000|2021-04-14 13:34:10|1641.2|1640.8|1642.6|1642.4|1642.6|1642.4|1641.2|1640.8|14994
1618407260000|2021-04-14 13:34:20|1642.4|1642.2|1642.4|1642|1643|1642.6|1642.2|1642|8276
1618407270000|2021-04-14 13:34:30|1642.6|1642.2|1643.4|1643|1643.6|1643.2|1642.6|1642.2|5959
1618407280000|2021-04-14 13:34:40|1643.2|1642.8|1642.8|1642.6|1643.4|1643|1642.8|1642.6|1844
1618407290000|2021-04-14 13:34:50|1643|1642.8|1643|1642.6|1643.6|1643|1642.8|1642.6|3418
1618407300000|2021-04-14 13:35:00|1642.8|1642.8|1644.8|1644.6|1645|1644.6|1642.8|1642.6|8464
1618407310000|2021-04-14 13:35:10|1645|1644.8|1647.6|1647.2|1647.8|1647.4|1644.8|1644.8|54363
1618407320000|2021-04-14 13:35:20|1647.4|1647|1646.2|1646|1647.4|1647|1646.2|1646|11853
1618407330000|2021-04-14 13:35:30|1646|1645.6|1646|1645.6|1647|1646.6|1645.6|1645.4|10038
1618407340000|2021-04-14 13:35:40|1645.8|1645.4|1646.2|1645.8|1646.2|1645.8|1645.4|1645.2|5519
1618407350000|2021-04-14 13:35:50|1646.4|1646|1645.8|1645.4|1646.4|1646|1645.6|1645.2|6973
1618407360000|2021-04-14 13:36:00|1645.6|1645.6|1645.6|1645.2|1646|1645.8|1645.4|1645|6007
1618407370000|2021-04-14 13:36:10|1645.8|1645.4|1646.2|1646|1646.8|1646.6|1645.8|1645.4|2138
1618407380000|2021-04-14 13:36:20|1646.4|1646.2|1646.4|1646|1646.6|1646.2|1645.8|1645.6|6956
1618407390000|2021-04-14 13:36:30|1646.6|1646.2|1646.2|1646|1647|1646.8|1646.2|1646|4832
1618407400000|2021-04-14 13:36:40|1646.4|1645.8|1645.8|1645.4|1646.4|1646.2|1645.6|1645.4|2369
1618407410000|2021-04-14 13:36:50|1645.6|1645.6|1645.2|1645|1645.8|1645.6|1645|1644.6|9840
1618407420000|2021-04-14 13:37:00|1645|1644.8|1645.4|1644.8|1645.4|1645.2|1644.4|1644.2|6066
1618407430000|2021-04-14 13:37:10|1645.2|1645|1645|1644.6|1645.2|1645|1644.6|1644.4|5519
1618407440000|2021-04-14 13:37:20|1644.8|1644.8|1644.8|1644.4|1645|1644.8|1644.8|1644.4|1763
1618407450000|2021-04-14 13:37:30|1645|1644.6|1644.2|1644|1645|1644.6|1643.8|1643.4|4000
1618407460000|2021-04-14 13:37:40|1644.4|1644.2|1644.4|1644|1645|1644.6|1644.2|1644|6656
1618407470000|2021-04-14 13:37:50|1644.2|1644.2|1644.6|1644.4|1644.6|1644.4|1644|1643.8|233
1618407480000|2021-04-14 13:38:00|1644.8|1644.2|1645.2|1645|1645.2|1645|1644.6|1644.2|4150
1618407490000|2021-04-14 13:38:10|1645.4|1645.2|1645|1644.8|1645.4|1645.2|1645|1644.8|4098
1618407500000|2021-04-14 13:38:20|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|5308
1618407510000|2021-04-14 13:38:30|1645|1644.8|1645.6|1645.2|1645.6|1645.4|1644.8|1644.6|9368
1618407520000|2021-04-14 13:38:40|1645.4|1645.4|1645.8|1645.6|1646|1645.8|1645.4|1645.2|910
1618407530000|2021-04-14 13:38:50|1646|1645.8|1646.2|1645.8|1646.4|1646.2|1645.8|1645.6|4902
1618407540000|2021-04-14 13:39:00|1646.4|1646|1646|1645.6|1646.4|1646|1645.8|1645.6|5239
1618407550000|2021-04-14 13:39:10|1645.8|1645.4|1645.6|1645.4|1646.2|1645.8|1645.4|1645.2|4797
1618407560000|2021-04-14 13:39:20|1645.4|1645.2|1646.2|1645.8|1646.2|1645.8|1645.4|1645|1745
1618407570000|2021-04-14 13:39:30|1646|1646|1646.2|1646|1646.4|1646.2|1646|1645.8|20369
1618407580000|2021-04-14 13:39:40|1646.4|1646.2|1647.4|1647.2|1647.6|1647.4|1646.4|1646.2|8232
1618407590000|2021-04-14 13:39:50|1647.6|1647|1647|1646.6|1647.6|1647.2|1646.4|1646.2|7973
1618407600000|2021-04-14 13:40:00|1647.2|1646.8|1647.6|1647.4|1647.8|1647.6|1647|1646.6|4944
1618407610000|2021-04-14 13:40:10|1647.8|1647.2|1647.4|1647.2|1647.8|1647.4|1647.2|1646.8|1177
1618407620000|2021-04-14 13:40:20|1647.2|1647|1647.4|1647|1647.8|1647.4|1647.2|1647|2652
1618407630000|2021-04-14 13:40:30|1647.2|1647.2|1647.6|1647.2|1647.8|1647.4|1647|1646.8|4812
1618407640000|2021-04-14 13:40:40|1647.4|1647|1647.8|1647.4|1647.8|1647.4|1647|1646.8|2421
1618407650000|2021-04-14 13:40:50|1647.6|1647.6|1647.2|1646.8|1647.8|1647.6|1647|1646.8|1471
1618407660000|2021-04-14 13:41:00|1647|1646.6|1647.2|1646.8|1647.2|1647|1646.4|1646.2|10972
1618407670000|2021-04-14 13:41:10|1647|1647|1646.8|1646.6|1647|1647|1646.8|1646.6|562
1618407680000|2021-04-14 13:41:20|1646.6|1646.4|1646.2|1645.8|1646.8|1646.4|1646|1645.8|2183
1618407690000|2021-04-14 13:41:30|1646|1646|1646|1645.8|1646.4|1646|1646|1645.6|781
1618407700000|2021-04-14 13:41:40|1646.2|1645.6|1645.8|1645.6|1646.4|1646|1645.8|1645.6|8040
1618407710000|2021-04-14 13:41:50|1645.6|1645.4|1645.4|1645.2|1645.8|1645.4|1645.2|1645|8654
1618407720000|2021-04-14 13:42:00|1645.2|1645|1645|1644.6|1645.4|1645.2|1644.6|1644.4|6569
1618407730000|2021-04-14 13:42:10|1645.2|1644.8|1645.2|1644.8|1645.4|1645.2|1645|1644.8|2439
1618407740000|2021-04-14 13:42:20|1645|1644.6|1644|1643.8|1645|1644.6|1643.6|1643.4|16832
1618407750000|2021-04-14 13:42:30|1644.2|1643.6|1644.4|1644|1644.4|1644.2|1643.8|1643.4|2701
1618407760000|2021-04-14 13:42:40|1644.6|1644.2|1644|1643.8|1644.6|1644.4|1643.8|1643.6|3496
1618407770000|2021-04-14 13:42:50|1643.8|1643.6|1643.4|1643|1644|1643.8|1643.4|1643|6493
1618407780000|2021-04-14 13:43:00|1643.2|1642.8|1642.4|1642.2|1643.2|1643|1642.4|1642.2|8364
1618407790000|2021-04-14 13:43:10|1642.2|1642|1643|1642.6|1643|1642.8|1641.8|1641.6|24496
1618407800000|2021-04-14 13:43:20|1642.8|1642.8|1642.2|1641.8|1643.2|1643|1642|1641.8|6766
1618407810000|2021-04-14 13:43:30|1642|1642|1642|1641.8|1642.4|1642.2|1641.6|1641.4|5250
1618407820000|2021-04-14 13:43:40|1642.2|1642|1642.6|1642.4|1642.8|1642.4|1642|1641.8|2879
1618407830000|2021-04-14 13:43:50|1642.8|1642.6|1643.8|1643.4|1643.8|1643.6|1642.8|1642.6|2406
1618407840000|2021-04-14 13:44:00|1643.6|1643.2|1643.4|1643.2|1643.8|1643.6|1643.2|1643|3823
1618407850000|2021-04-14 13:44:10|1643.2|1643|1644|1643.6|1644|1643.8|1643.2|1643|2291
1618407860000|2021-04-14 13:44:20|1643.8|1643.8|1643.8|1643.6|1644.4|1644.2|1643.8|1643.4|4152
1618407870000|2021-04-14 13:44:30|1643.6|1643.4|1644|1643.8|1644|1643.8|1643.4|1643.2|2236
1618407880000|2021-04-14 13:44:40|1644.2|1644|1644.2|1643.8|1644.2|1644|1643.8|1643.6|1661
1618407890000|2021-04-14 13:44:50|1644|1644|1644.2|1644|1644.4|1644|1644|1643.8|470
1618407900000|2021-04-14 13:45:00|1644|1643.8|1644.6|1644.2|1644.6|1644.4|1644|1643.8|1801
1618407910000|2021-04-14 13:45:10|1644.4|1644.4|1644.6|1644.2|1645|1644.8|1644.2|1644|7766
1618407920000|2021-04-14 13:45:20|1644.8|1644.4|1644.8|1644.4|1645.2|1645|1644.6|1644.4|21682
1618407930000|2021-04-14 13:45:30|1644.6|1644.2|1644.2|1644|1644.8|1644.2|1644|1643.8|628
1618407940000|2021-04-14 13:45:40|1644|1643.8|1644.4|1644|1644.6|1644.4|1644|1643.8|3789
1618407950000|2021-04-14 13:45:50|1644.2|1643.8|1644|1643.6|1644.4|1644|1643.8|1643.6|4139
1618407960000|2021-04-14 13:46:00|1643.8|1643.8|1643.8|1643.6|1644.6|1644.4|1643.8|1643.6|2273
1618407970000|2021-04-14 13:46:10|1644|1643.4|1644.2|1644|1644.4|1644|1643.8|1643.4|1323
1618407980000|2021-04-14 13:46:20|1644|1643.8|1643.4|1643|1644.2|1644|1643|1642.8|19053
1618407990000|2021-04-14 13:46:30|1643.2|1643.2|1643.2|1643|1643.6|1643.4|1643|1642.8|13331
1618408000000|2021-04-14 13:46:40|1643.4|1643.2|1642.8|1642.6|1643.4|1643.2|1642.8|1642.6|21104
1618408010000|2021-04-14 13:46:50|1643|1642.8|1642.8|1642.4|1643.2|1642.8|1642.6|1642.4|1441
1618408020000|2021-04-14 13:47:00|1642.6|1642.2|1642.4|1642.2|1642.6|1642.2|1642.4|1642.2|741
1618408030000|2021-04-14 13:47:10|1642.6|1642.4|1642|1641.6|1642.6|1642.4|1641.8|1641.6|4152
1618408040000|2021-04-14 13:47:20|1641.8|1641.8|1642.2|1642|1642.4|1642|1641.8|1641.6|2196
1618408050000|2021-04-14 13:47:30|1642.4|1641.8|1642.6|1642|1642.6|1642.4|1642|1641.8|4814
1618408060000|2021-04-14 13:47:40|1642.4|1641.8|1642|1641.8|1642.4|1642|1642|1641.8|4792
1618408070000|2021-04-14 13:47:50|1642.2|1642|1642.4|1642|1642.6|1642.4|1642.2|1641.8|8375
1618408080000|2021-04-14 13:48:00|1642.2|1641.8|1641.8|1641.6|1642.4|1642.2|1641.6|1641.4|2873
1618408090000|2021-04-14 13:48:10|1642|1641.8|1641.8|1641.4|1642.2|1641.8|1641.6|1641.4|11995
1618408100000|2021-04-14 13:48:20|1641.6|1641.6|1641.6|1641.4|1641.8|1641.6|1641.4|1641.2|2154
1618408110000|2021-04-14 13:48:30|1641.8|1641.6|1642|1641.6|1642.2|1642|1641.6|1641.4|11307
1618408120000|2021-04-14 13:48:40|1641.8|1641.8|1642|1641.8|1642.2|1641.8|1641.8|1641.6|3817
1618408130000|2021-04-14 13:48:50|1642.2|1642|1642|1641.8|1642.4|1642|1642|1641.8|18508
1618408140000|2021-04-14 13:49:00|1641.8|1641.6|1641.2|1641|1642|1641.6|1641.2|1641|4374
1618408150000|2021-04-14 13:49:10|1641.4|1641.2|1641|1640.8|1641.6|1641.2|1641|1640.8|2561
1618408160000|2021-04-14 13:49:20|1641.2|1641|1641|1640.8|1641.2|1641|1640.8|1640.6|3533
1618408170000|2021-04-14 13:49:30|1641.2|1641|1641|1640.8|1641.2|1641|1641|1640.8|1355
1618408180000|2021-04-14 13:49:40|1641.2|1641|1641.8|1641.6|1641.8|1641.6|1641.2|1641|1689
1618408190000|2021-04-14 13:49:50|1641.6|1641.4|1642|1641.6|1642.2|1641.8|1641.6|1641.4|5149
1618408200000|2021-04-14 13:50:00|1641.8|1641.8|1642|1641.8|1642.4|1642|1641.8|1641.8|7305
1618408210000|2021-04-14 13:50:10|1642.2|1642|1642|1641.8|1642.2|1642|1642|1641.8|3203
1618408220000|2021-04-14 13:50:20|1642.2|1642|1642.6|1642.2|1642.6|1642.2|1642|1641.8|12182
1618408230000|2021-04-14 13:50:30|1642.4|1642|1642.4|1642.2|1643.4|1643.2|1642.2|1642|7665
1618408240000|2021-04-14 13:50:40|1642.2|1642|1642.8|1642.6|1643|1642.8|1642.2|1642|3042
1618408250000|2021-04-14 13:50:50|1643|1642.8|1643.6|1643.4|1643.8|1643.4|1643|1642.8|4179
1618408260000|2021-04-14 13:51:00|1643.8|1643.2|1644.2|1644|1644.2|1644|1643.8|1643.2|4842
1618408270000|2021-04-14 13:51:10|1644.4|1644.2|1645|1644.6|1645.2|1645|1644.4|1644.2|17558
1618408280000|2021-04-14 13:51:20|1644.8|1644.4|1644.4|1644.2|1644.8|1644.6|1644.4|1644.2|5395
1618408290000|2021-04-14 13:51:30|1644.6|1644.4|1644.8|1644.6|1645.2|1645|1644.4|1644.2|6750
1618408300000|2021-04-14 13:51:40|1645|1644.8|1644.6|1644.4|1645.2|1644.8|1644.4|1644|4058
1618408310000|2021-04-14 13:51:50|1644.4|1644.2|1644.6|1644.4|1644.6|1644.4|1644.4|1644|1406
1618408320000|2021-04-14 13:52:00|1644.8|1644.6|1644.4|1644|1645|1644.6|1644.4|1644|2943
1618408330000|2021-04-14 13:52:10|1644.2|1644.2|1644.8|1644.6|1644.8|1644.6|1644.2|1644|2991
1618408340000|2021-04-14 13:52:20|1644.6|1644.4|1645.2|1645|1645.4|1645|1644.6|1644.4|4553
1618408350000|2021-04-14 13:52:30|1645.4|1645.2|1645.8|1645.4|1645.8|1645.6|1645.4|1645|1777
1618408360000|2021-04-14 13:52:40|1646|1645.6|1645.8|1645.4|1646|1645.8|1645.4|1645.2|10400
1618408370000|2021-04-14 13:52:50|1645.6|1645.2|1645.2|1645|1645.6|1645.4|1645.2|1645|6467
1618408380000|2021-04-14 13:53:00|1645.4|1645.2|1645.6|1645.2|1645.8|1645.4|1645.2|1645|7904
1618408390000|2021-04-14 13:53:10|1645.8|1645|1645|1644.6|1645.8|1645.2|1644.8|1644.6|8253
1618408400000|2021-04-14 13:53:20|1645.2|1644.8|1645.6|1645.2|1645.6|1645.2|1645|1644.6|7372
1618408410000|2021-04-14 13:53:30|1645.4|1645.4|1645.8|1645.6|1646.2|1645.8|1645.4|1645.4|3157
1618408420000|2021-04-14 13:53:40|1645.6|1645.4|1645.8|1645.6|1646|1645.6|1645.6|1645.4|1692
1618408430000|2021-04-14 13:53:50|1646|1645.8|1645.8|1645.6|1646|1645.8|1645.6|1645.4|459
1618408440000|2021-04-14 13:54:00|1646|1645.8|1646.8|1646.6|1647.2|1646.8|1646|1645.6|14866
1618408450000|2021-04-14 13:54:10|1647|1646.4|1646.4|1646|1647|1646.4|1646.4|1646|3127
1618408460000|2021-04-14 13:54:20|1646.2|1645.8|1646.8|1646.4|1646.8|1646.6|1646|1645.8|3013
1618408470000|2021-04-14 13:54:30|1646.6|1646.2|1646|1645.8|1646.6|1646.2|1646|1645.6|3209
1618408480000|2021-04-14 13:54:40|1646.2|1646|1646.4|1646.2|1646.6|1646.2|1646|1645.6|1866
1618408490000|2021-04-14 13:54:50|1646.2|1646|1646.6|1646.2|1646.6|1646.4|1646.2|1645.8|2111
1618408500000|2021-04-14 13:55:00|1646.4|1646.4|1646.6|1646.4|1646.8|1646.4|1646.4|1646|647
1618408510000|2021-04-14 13:55:10|1646.8|1646.6|1645.8|1645.4|1646.8|1646.6|1645.8|1645.4|2302
1618408520000|2021-04-14 13:55:20|1645.6|1645.2|1645.8|1645.6|1646|1645.8|1645.4|1645.2|1960
1618408530000|2021-04-14 13:55:30|1646|1645.8|1646.2|1646|1646.8|1646.4|1646|1645.6|426
1618408540000|2021-04-14 13:55:40|1646.4|1646.2|1646.4|1646.2|1646.6|1646.2|1646.2|1646|355
1618408550000|2021-04-14 13:55:50|1646.6|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646|6095
1618408560000|2021-04-14 13:56:00|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646|1645.8|2259
1618408570000|2021-04-14 13:56:10|1646.8|1646.4|1647.2|1647|1647.4|1647.2|1646.8|1646.4|21891
1618408580000|2021-04-14 13:56:20|1647.4|1647.2|1647.4|1647|1647.6|1647.4|1647|1646.8|4201
1618408590000|2021-04-14 13:56:30|1647.2|1647.2|1647|1646.6|1647.4|1647.2|1646.8|1646.6|6839
1618408600000|2021-04-14 13:56:40|1646.8|1646.4|1646.4|1646.2|1646.8|1646.6|1646.4|1646|5001
1618408610000|2021-04-14 13:56:50|1646.6|1646|1646.4|1646|1646.8|1646.4|1646.2|1646|5022
1618408620000|2021-04-14 13:57:00|1646.2|1646.2|1646.4|1646.2|1646.8|1646.4|1646|1645.8|4284
1618408630000|2021-04-14 13:57:10|1646.6|1646|1646|1645.8|1646.6|1646.4|1646|1645.8|6497
1618408640000|2021-04-14 13:57:20|1646.2|1646|1646.6|1646.2|1646.8|1646.4|1646.2|1646|5261
1618408650000|2021-04-14 13:57:30|1646.8|1646.4|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|893
1618408660000|2021-04-14 13:57:40|1646.8|1646.6|1646.8|1646.6|1647|1646.8|1646.6|1646.4|181
1618408670000|2021-04-14 13:57:50|1647|1646.8|1647|1646.6|1647.2|1647|1646.6|1646.4|6933
1618408680000|2021-04-14 13:58:00|1647.2|1646.8|1647.6|1647.4|1647.6|1647.4|1647.2|1646.6|15150
1618408690000|2021-04-14 13:58:10|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.6|1647.4|15260
1618408700000|2021-04-14 13:58:20|1648.2|1648|1647.8|1647.6|1648.4|1648.2|1647.8|1647.6|19562
1618408710000|2021-04-14 13:58:30|1648|1647.8|1647.6|1647.4|1648.2|1648|1647.6|1647.4|2422
1618408720000|2021-04-14 13:58:40|1647.4|1647.2|1647.8|1647.4|1647.8|1647.6|1647.4|1647|5508
1618408730000|2021-04-14 13:58:50|1647.6|1647.6|1647.8|1647.4|1648|1647.8|1647.6|1647.4|12108
1618408740000|2021-04-14 13:59:00|1648|1647.6|1649.2|1648.8|1649.8|1649.6|1648|1647.6|48604
1618408750000|2021-04-14 13:59:10|1649|1648.6|1648.6|1648.4|1649.4|1649|1648.6|1648.2|12865
1618408760000|2021-04-14 13:59:20|1648.8|1648.6|1649|1648.6|1649.2|1648.8|1648.6|1648.4|1773
1618408770000|2021-04-14 13:59:30|1648.8|1648.4|1648.6|1648.4|1648.8|1648.6|1648.4|1648.2|1075
1618408780000|2021-04-14 13:59:40|1648.8||1648.6||1648.8||1648.6||18702
1618408790000|2021-04-14 13:59:50|1648.4|1648.2|1647.6|1647.4|1648.4|1648.2|1647.6|1647.2|4170
1618408800000|2021-04-14 14:00:00|1647.8|1647.6|1647.6|1647.4|1648.4|1648.2|1647.6|1647.2|2945
1618408810000|2021-04-14 14:00:10|1647.8|1647.2|1647.8|1647.4|1648|1647.6|1647.4|1647|5033
1618408820000|2021-04-14 14:00:20|1647.6|1647.2|1647|1646.6|1647.6|1647.2|1646.6|1646.4|2718
1618408830000|2021-04-14 14:00:30|1647.2|1646.8|1647.4|1647|1647.4|1647.2|1647|1646.8|1193
1618408840000|2021-04-14 14:00:40|1647.6|1647.2|1647.6|1647.4|1647.8|1647.4|1647.4|1647.2|544
1618408850000|2021-04-14 14:00:50|1647.8|1647.6|1647.4|1647|1647.8|1647.6|1647|1646.8|5565
1618408860000|2021-04-14 14:01:00|1647.2|1647.2|1647.6|1647.2|1647.8|1647.4|1647.2|1647.2|703
1618408870000|2021-04-14 14:01:10|1647.4|1647.4|1648|1647.6|1648|1647.6|1647.4|1647.2|5032
1618408880000|2021-04-14 14:01:20|1647.8|1647.8|1648.2|1648|1648.2|1648|1647.8|1647.6|1790
1618408890000|2021-04-14 14:01:30|1648.4|1648.2|1649|1648.8|1649|1648.8|1648.4|1648.2|20863
1618408900000|2021-04-14 14:01:40|1648.8|1648.6|1649|1648.8|1649.2|1648.8|1648.8|1648.6|2319
1618408910000|2021-04-14 14:01:50|1648.8|1648.6|1649.2|1649|1649.4|1649.2|1648.8|1648.6|30801
1618408920000|2021-04-14 14:02:00|1649.4|1649.2|1649.4|1649|1649.6|1649.4|1649|1648.8|15410
1618408930000|2021-04-14 14:02:10|1649.6|1649.2|1649.6|1649.4|1649.8|1649.4|1649.4|1649.2|2357
1618408940000|2021-04-14 14:02:20|1649.8|1649.6|1649.8|1649.6|1649.8|1649.6|1649.6|1649.4|8848
1618408950000|2021-04-14 14:02:30|1650|1649.8|1649.8|1649.6|1650|1649.8|1649.8|1649.6|16155
1618408960000|2021-04-14 14:02:40|1650|1649.8|1650|1649.6|1650|1649.8|1649.8|1649.6|4091
1618408970000|2021-04-14 14:02:50|1649.8|1649.8|1650|1649.8|1650|1649.8|1649.8|1649.6|0
1618408980000|2021-04-14 14:03:00|1650.2|1650|1651|1650.6|1651|1650.8|1650.2|1649.8|68965
1618408990000|2021-04-14 14:03:10|1650.8|1650.4|1650.6|1650.2|1650.8|1650.4|1650.2|1650|4737
1618409000000|2021-04-14 14:03:20|1650.4|1650.4|1650.4|1650.2|1650.6|1650.4|1650.2|1650|2642
1618409010000|2021-04-14 14:03:30|1650.6|1650.4|1650.2|1650|1650.6|1650.4|1650|1649.8|16793
1618409020000|2021-04-14 14:03:40|1650.4|1650.2|1650.8|1650.2|1650.8|1650.2|1650.4|1650.2|680
1618409030000|2021-04-14 14:03:50|1650.6|1650.4|1651|1650.8|1651|1650.8|1650.6|1650.4|3327
1618409040000|2021-04-14 14:04:00|1650.8|1650.6|1650.4|1650.2|1651|1650.6|1650.2|1650|18435
1618409050000|2021-04-14 14:04:10|1650.6|1650.4|1650|1649.6|1650.6|1650.4|1649.8|1649.6|631
1618409060000|2021-04-14 14:04:20|1649.8|1649.4|1650|1649.8|1650|1649.8|1649.8|1649.4|2110
1618409070000|2021-04-14 14:04:30|1649.8|1649.6|1649.8|1649.6|1650|1649.6|1649.8|1649.4|1828
1618409080000|2021-04-14 14:04:40|1650|1649.8|1649.8|1649.6|1650|1649.8|1649.8|1649.6|2840
1618409090000|2021-04-14 14:04:50|1649.6|1649.4|1649.4|1649|1649.6|1649.4|1649|1648.8|5126
1618409100000|2021-04-14 14:05:00|1649.6|1649.2|1649.8|1649.6|1650|1649.8|1649.4|1649.2|4295
1618409110000|2021-04-14 14:05:10|1649.6|1649.4|1649.2|1649|1649.8|1649.4|1649.2|1649|3828
1618409120000|2021-04-14 14:05:20|1649.4|1649.2|1650|1649.8|1650|1649.8|1649.4|1649|11078
1618409130000|2021-04-14 14:05:30|1650.2|1650|1650.2|1650|1650.4|1650|1650|1649.8|5535
1618409140000|2021-04-14 14:05:40|1650.4|1650.2|1649.8|1649.6|1650.4|1650.2|1649.8|1649.6|12848
1618409150000|2021-04-14 14:05:50|1650|1649.8|1650.2|1649.8|1650.2|1650|1649.8|1649.8|1582
1618409160000|2021-04-14 14:06:00|1650|1649.6|1649.4|1649.2|1650|1649.6|1649.4|1649.2|3027
1618409170000|2021-04-14 14:06:10|1649.6|1649.4|1649.4|1649.2|1649.8|1649.6|1649.4|1649.2|2842
1618409180000|2021-04-14 14:06:20|1649.2|1649|1649.6|1649.4|1649.8|1649.6|1649.2|1649|3750
1618409190000|2021-04-14 14:06:30|1649.8|1649.6|1650|1649.8|1650|1649.8|1649.4|1649.2|14033
1618409200000|2021-04-14 14:06:40|1649.8|1649.6|1651|1650.8|1651.2|1651|1649.8|1649.4|48778
1618409210000|2021-04-14 14:06:50|1650.8|1650.6|1651.4|1651|1651.8|1651.6|1650.8|1650.6|4083
1618409220000|2021-04-14 14:07:00|1651.2|1651.2|1651.4|1651|1651.4|1651.2|1651.2|1650.8|2249
1618409230000|2021-04-14 14:07:10|1651.6|1651.2|1651.2|1650.8|1651.6|1651.4|1651|1650.8|4154
1618409240000|2021-04-14 14:07:20|1651|1650.6|1650.8|1650.6|1651.2|1651|1650.8|1650.6|6809
1618409250000|2021-04-14 14:07:30|1650.6|1650.4|1651|1650.6|1651|1650.8|1650.6|1650.4|3876
1618409260000|2021-04-14 14:07:40|1650.8|1650.4|1651|1650.8|1651.4|1651.2|1650.6|1650.4|26656
1618409270000|2021-04-14 14:07:50|1651.2|1651|1650.6|1650.4|1651.4|1651.2|1650.6|1650.4|11094
1618409280000|2021-04-14 14:08:00|1650.4|1650.2|1650.4|1650|1650.6|1650.4|1650.2|1650|5298
1618409290000|2021-04-14 14:08:10|1650.2|1649.8|1650.2|1649.8|1650.2|1649.8|1649.8|1649.6|942
1618409300000|2021-04-14 14:08:20|1650.4|1650|1649.8|1649.6|1650.4|1650.2|1649.6|1649.4|17594
1618409310000|2021-04-14 14:08:30|1650|1649.8|1649.8|1649.6|1650.2|1649.8|1649.8|1649.6|2224
1618409320000|2021-04-14 14:08:40|1650|1649.8|1649.6|1649.2|1650|1649.8|1649.4|1649.2|3614
1618409330000|2021-04-14 14:08:50|1649.4|1649|1649.2|1649|1649.6|1649.4|1649.2|1649|135
1618409340000|2021-04-14 14:09:00|1649|1648.8|1648.6|1648.4|1649.2|1649|1648.6|1648.4|4445
1618409350000|2021-04-14 14:09:10|1648.8|1648.2|1648.8|1648.4|1649|1648.6|1648.6|1648.2|2327
1618409360000|2021-04-14 14:09:20|1648.6|1648.2|1648.4|1648.2|1648.6|1648.2|1648.4|1648.2|622
1618409370000|2021-04-14 14:09:30|1648.2|1648|1648.4|1648|1648.4|1648.2|1648|1647.8|15710
1618409380000|2021-04-14 14:09:40|1648.2|1647.8|1647.8|1647.6|1648.2|1647.8|1647.8|1647.6|7059
1618409390000|2021-04-14 14:09:50|1647.6|1647.4|1647.2|1647|1647.8|1647.6|1647|1646.8|7848
1618409400000|2021-04-14 14:10:00|1647.4|1647.2|1647.8|1647.6|1648|1647.6|1647.2|1647|2452
1618409410000|2021-04-14 14:10:10|1647.6|1647.4|1648.4|1648.2|1648.4|1648.2|1647.6|1647.4|15550
1618409420000|2021-04-14 14:10:20|1648.6|1648.4|1648.4|1648|1649|1648.6|1648.2|1648|3741
1618409430000|2021-04-14 14:10:30|1648.2|1648.2|1648.4|1648.2|1648.4|1648.2|1648.2|1648|1004
1618409440000|2021-04-14 14:10:40|1648.6|1648.4|1648.8|1648.6|1648.8|1648.6|1648.6|1648.2|2402
1618409450000|2021-04-14 14:10:50||1648.4||1648.6||1648.6||1648.4|90
1618409460000|2021-04-14 14:11:00|1649|1648.8|1649|1648.8|1649.2|1649|1648.8|1648.6|8493
1618409470000|2021-04-14 14:11:10|1649.2|1648.6|1649|1648.8|1649.2|1649|1648.8|1648.6|3928
1618409480000|2021-04-14 14:11:20|1648.8|1648.6|1648|1647.8|1649|1648.6|1648|1647.8|5974
1618409490000|2021-04-14 14:11:30|1647.8|1647.6|1647.2|1646.8|1647.8|1647.8|1647.2|1646.8|4457
1618409500000|2021-04-14 14:11:40|1647|1647|1647.2|1647|1647.4|1647.2|1647|1646.8|2830
1618409510000|2021-04-14 14:11:50|1647|1646.8|1647|1646.8|1647.2|1647|1646.8|1646.4|8770
1618409520000|2021-04-14 14:12:00|1647.2|1647|1647.4|1647|1647.6|1647.2|1647|1646.8|7119
1618409530000|2021-04-14 14:12:10|1647.6|1647.2|1647.2|1647|1647.6|1647.4|1647.2|1647|3071
1618409540000|2021-04-14 14:12:20|1647|1646.8|1647.8|1647.6|1647.8|1647.6|1647|1646.8|7085
1618409550000|2021-04-14 14:12:30|1647.6|1647.4|1647.8|1647.6|1647.8|1647.6|1647.6|1647.4|1821
1618409560000|2021-04-14 14:12:40|1648|1647.8|1648|1647.8|1648|1647.8|1647.8|1647.4|3637
1618409570000|2021-04-14 14:12:50|1648.2|1648|1648.2|1647.8|1648.4|1648.2|1647.8|1647.6|15864
1618409580000|2021-04-14 14:13:00|1648|1648|1648|1647.8|1648.4|1648|1648|1647.6|1265
1618409590000|2021-04-14 14:13:10|1647.8|1647.6|1648.2|1648|1648.4|1648.2|1647.8|1647.6|21218
1618409600000|2021-04-14 14:13:20|1648.4|1648.2|1648.4|1648.2|1648.6|1648.4|1648.4|1648|637
1618409610000|2021-04-14 14:13:30|1648.2|1648|1648.2|1648|1648.2|1648|1648|1647.8|3677
1618409620000|2021-04-14 14:13:40|1648.4|1648.2|1648.4|1648.2|1648.6|1648.4|1648.4|1648.2|1668
1618409630000|2021-04-14 14:13:50|1648.2|1648|1648.2|1648|1648.4|1648.2|1648|1647.8|12054
1618409640000|2021-04-14 14:14:00|1648|1647.8|1648|1647.6|1648|1647.8|1647.8|1647.4|3247
1618409650000|2021-04-14 14:14:10|1648.2|1647.8|1648.2|1648|1648.2|1648|1648|1647.8|1114
1618409660000|2021-04-14 14:14:20|1648.4|1648.2|1648.8|1648.4|1648.8|1648.6|1648.4|1648|1504
1618409670000|2021-04-14 14:14:30|1649|1648.6|1649.2|1649|1649.2|1649|1648.8|1648.6|4056
1618409680000|2021-04-14 14:14:40|1649|1648.8|1648.6|1648.4|1649.2|1649|1648.6|1648.4|1867
1618409690000|2021-04-14 14:14:50|1648.4|1648.2|1648.6|1648.4|1649|1648.6|1648|1647.8|5862
1618409700000|2021-04-14 14:15:00|1648.8|1648.2|1649|1648.6|1649|1648.6|1648.2|1648|4048
1618409710000|2021-04-14 14:15:10|1648.8|1648.4|1648.2|1648|1648.8|1648.4|1648.2|1648|2325
1618409720000|2021-04-14 14:15:20|1648|1647.8|1648.8|1648.4|1648.8|1648.4|1648|1647.8|1037
1618409730000|2021-04-14 14:15:30|1648.6|1648.2|1648.2|1647.8|1648.8|1648.4|1648|1647.8|3005
1618409740000|2021-04-14 14:15:40|1648|1647.6|1647.4|1647.2|1648|1647.8|1647.2|1647|2039
1618409750000|2021-04-14 14:15:50|1647.6|1647.4|1647.2|1647|1647.6|1647.4|1647|1646.6|623
1618409760000|2021-04-14 14:16:00|1647|1646.8|1647.2|1647|1647.2|1647|1647|1646.8|5778
1618409770000|2021-04-14 14:16:10|1647|1646.8|1647.8|1647.6|1647.8|1647.6|1647|1646.8|7456
1618409780000|2021-04-14 14:16:20|1647.6|1647.4|1647.6|1647.2|1648|1647.8|1647.4|1647|5335
1618409790000|2021-04-14 14:16:30|1647.8|1647.4|1647.8|1647.4|1647.8|1647.6|1647.6|1647.2|921
1618409800000|2021-04-14 14:16:40|1647.6|1647.6|1648|1647.8|1648|1647.8|1647.6|1647.2|2985
1618409810000|2021-04-14 14:16:50|1648.2|1648|1648.2|1648|1648.4|1648|1648|1648|354
1618409820000|2021-04-14 14:17:00|1648.4|1648.2|1648.2|1648|1648.4|1648.2|1648.2|1648|1582
1618409830000|2021-04-14 14:17:10|1648|1647.8|1648.2|1648|1648.8|1648.6|1648|1647.8|11475
1618409840000|2021-04-14 14:17:20|1648.4|1647.8|1648.6|1648|1648.8|1648.4|1648|1647.8|3814
1618409850000|2021-04-14 14:17:30|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|1648.4|1648.2|0
1618409860000|2021-04-14 14:17:40|1648.2|1648|1648|1647.8|1648.2|1648|1647.6|1647.4|5946
1618409870000|2021-04-14 14:17:50|1647.8|1647.6|1647.8|1647.6|1648.2|1647.8|1647.6|1647.2|3579
1618409880000|2021-04-14 14:18:00|1648|1647.8|1648|1647.8|1648.2|1648|1647.6|1647.4|3777
1618409890000|2021-04-14 14:18:10|1648.2|1648|1648.2|1647.8|1648.4|1648.2|1648|1647.8|1378
1618409900000|2021-04-14 14:18:20|1648|1648|1648.6|1648.4|1648.6|1648.4|1648|1647.8|3619
1618409910000|2021-04-14 14:18:30|1648.8|1648.6|1649.2|1648.8|1649.2|1649|1648.8|1648.6|4700
1618409920000|2021-04-14 14:18:40|1649|1648.6|1649|1648.8|1649.2|1649|1649|1648.6|3103
1618409930000|2021-04-14 14:18:50|1648.8|1648.6|1649.4|1649.2|1649.6|1649.4|1648.8|1648.6|2433
1618409940000|2021-04-14 14:19:00|1649.6|1649.4|1649.4|1649.2|1650|1649.8|1649.4|1649.2|2423
1618409950000|2021-04-14 14:19:10|1649.6|1649.4|1650|1649.6|1650|1649.8|1649.4|1649.2|4400
1618409960000|2021-04-14 14:19:20|1649.8|1649.4|1649.8|1649.4|1650|1649.4|1649.6|1649.4|0
1618409970000|2021-04-14 14:19:30|1650|1649.6|1649.8|1649.4|1650|1649.6|1649.6|1649.4|3398
1618409980000|2021-04-14 14:19:40|1649.6|1649.2|1649.4|1649|1649.6|1649.2|1649|1648.8|8738
1618409990000|2021-04-14 14:19:50|1649.6|1649.2|1649.2|1648.8|1649.8|1649.6|1649|1648.8|9105
1618410000000|2021-04-14 14:20:00|1649.4|1649|1649.4|1649.2|1649.6|1649.4|1649.4|1649|750
1618410010000|2021-04-14 14:20:10|1649.2|1649|1650|1649.6|1650|1649.6|1649|1648.8|5360
1618410020000|2021-04-14 14:20:20|1649.8|1649.4|1649.6|1649.2|1649.8|1649.4|1649.2|1649|542
1618410030000|2021-04-14 14:20:30|1649.8|1649.4|1650|1649.6|1650|1649.8|1649.6|1649.4|1826
1618410040000|2021-04-14 14:20:40|1649.8|1649.4|1649.8|1649.4|1650|1649.8|1649.4|1649.2|7239
1618410050000|2021-04-14 14:20:50|1650|1649.6|1649.8|1649.6|1650|1649.6|1649.8|1649.4|2100
1618410060000|2021-04-14 14:21:00|1650|1649.8|1650|1649.6|1650.2|1650|1649.6|1649.4|4772
1618410070000|2021-04-14 14:21:10|1649.8|1649.8|1650|1649.8|1650.2|1650|1649.8|1649.6|2515
1618410080000|2021-04-14 14:21:20|1650.2|1650|1650.2|1650|1650.2|1650|1650|1649.8|1895
1618410090000|2021-04-14 14:21:30|1650|1649.8|1650|1649.8|1650.2|1650|1650|1649.6|4140
1618410100000|2021-04-14 14:21:40|1650.2|1649.6|1650|1649.8|1650.2|1650|1650|1649.6|2076
1618410110000|2021-04-14 14:21:50|1650.2|1650|1650.2|1649.8|1650.2|1650|1650|1649.8|3044
1618410120000|2021-04-14 14:22:00|1650|1650|1650.8|1650.4|1651|1650.6|1650|1649.8|5825
1618410130000|2021-04-14 14:22:10|1651|1650.6|1650.8|1650.6|1651|1650.8|1650.8|1650.6|742
1618410140000|2021-04-14 14:22:20|1651|1650.8|1651.2|1650.8|1651.2|1651|1650.8|1650.4|21054
1618410150000|2021-04-14 14:22:30|1651|1651|1650.8|1650.4|1651.4|1651.2|1650.6|1650.4|6924
1618410160000|2021-04-14 14:22:40|1650.6|1650.2|1650.6|1650.2|1650.8|1650.6|1650.6|1650.2|2769
1618410170000|2021-04-14 14:22:50|1650.4|1650.4|1650.6|1650.2|1650.6|1650.4|1650.2|1650|5530
1618410180000|2021-04-14 14:23:00|1650.4|1650.4|1650|1649.8|1650.6|1650.4|1650|1649.8|3225
1618410190000|2021-04-14 14:23:10|1649.8|1649.6|1650.4|1650|1650.4|1650.2|1649.8|1649.6|4691
1618410200000|2021-04-14 14:23:20|1650.2|1650.2|1650|1649.8|1650.4|1650.2|1650|1649.8|1334
1618410210000|2021-04-14 14:23:30|1650.2|1650|1650|1649.8|1650.4|1650.2|1650|1649.8|1259
1618410220000|2021-04-14 14:23:40|1650.2|1650|1650.2|1650|1650.4|1650|1650.2|1649.8|2246
1618410230000|2021-04-14 14:23:50|1650|1649.8|1649.6|1649.2|1650|1649.8|1649.2|1649|5445
1618410240000|2021-04-14 14:24:00|1649.4|1649.4|1649.6|1649.4|1649.6|1649.4|1649.4|1649.4|1153
1618410250000|2021-04-14 14:24:10|1649.8|1649.6|1650.4|1650|1650.4|1650.2|1649.8|1649.6|6971
1618410260000|2021-04-14 14:24:20|1650.6|1650.2|1650.8|1650.6|1650.8|1650.6|1650.4|1650|1488
1618410270000|2021-04-14 14:24:30|1650.6|1650.4|1650.6|1650.4|1650.8|1650.6|1650.6|1650.4|421
1618410280000|2021-04-14 14:24:40|1650.8|1650.2|1650.4|1650.2|1650.8|1650.2|1650.4|1650.2|2042
1618410290000|2021-04-14 14:24:50|1650.6|1650.4|1650.8|1650.6|1651|1650.8|1650.6|1650.2|5355
1618410300000|2021-04-14 14:25:00|1651|1650.8|1650.6|1650.2|1651|1650.8|1650.6|1650.2|4836
1618410310000|2021-04-14 14:25:10|1650.8|1650.4|1650.6|1650.2|1650.8|1650.6|1650.2|1650|8221
1618410320000|2021-04-14 14:25:20|1650.8|1650.4|1650.4|1650|1650.8|1650.6|1650.4|1650|8128
1618410330000|2021-04-14 14:25:30||1650.2||1650||1650.2||1650|0
1618410340000|2021-04-14 14:25:40|1650.2|1649.8|1650.8|1650.4|1650.8|1650.6|1650.2|1649.8|11473
1618410350000|2021-04-14 14:25:50|1651|1650.6|1650.8|1650.6|1651|1650.8|1650.8|1650.4|395
1618410360000|2021-04-14 14:26:00|1651|1650.8|1651|1650.6|1651|1650.8|1650.8|1650.6|1952
1618410370000|2021-04-14 14:26:10|1651.2|1650.8|1651.2|1651|1651.2|1651|1651|1650.8|695
1618410380000|2021-04-14 14:26:20|1651.4|1651.2|1651.4|1651|1651.6|1651.4|1651.2|1651|3384
1618410390000|2021-04-14 14:26:30|1651.2|1651.2|1651.4|1651.2|1651.6|1651.2|1651.2|1651|1012
1618410400000|2021-04-14 14:26:40|1651.2|1651|1651.2|1651|1651.4|1651.2|1651.2|1651|1499
1618410410000|2021-04-14 14:26:50|1651|1650.8|1651|1650.8|1651.2|1650.8|1650.8|1650.6|1508
1618410420000|2021-04-14 14:27:00|1651.2|1651|1651.2|1651|1651.4|1651.2|1651|1650.8|5425
1618410430000|2021-04-14 14:27:10|1651|1650.8|1651.8|1651.6|1651.8|1651.6|1651|1650.8|4134
1618410440000|2021-04-14 14:27:20|1651.6|1651.4|1651.6|1651.4|1651.8|1651.6|1651.4|1651.2|5217
1618410450000|2021-04-14 14:27:30|1651.4|1651.2|1651.4|1651.2|1651.6|1651.4|1651.4|1651.2|1253
1618410460000|2021-04-14 14:27:40|1651.6|1651.4|1651.4|1651.2|1651.6|1651.4|1651.2|1650.8|7081
1618410470000|2021-04-14 14:27:50|||||||||200
1618410480000|2021-04-14 14:28:00|1651.2|1651|1651|1650.8|1651.4|1651|1651|1650.8|1196
1618410490000|2021-04-14 14:28:10|1651.2|1651|1651.4|1651.2|1651.4|1651.2|1651.2|1650.8|2211
1618410500000|2021-04-14 14:28:20|1651.6|1651.4|1651.6|1651.4|1651.8|1651.4|1651.6|1651.2|1993
1618410510000|2021-04-14 14:28:30|1651.8|1651.2|1651.4|1651.2|1651.8|1651.2|1651.4|1651.2|1624
1618410520000|2021-04-14 14:28:40|1651.2|1651|1651.4|1651.2|1651.4|1651.2|1651.2|1651|2416
1618410530000|2021-04-14 14:28:50|1651.6|1651|1651.4|1651.2|1651.8|1651.6|1651.4|1651|2724
1618410540000|2021-04-14 14:29:00|1651.6|1651.4|1651.8|1651.4|1651.8|1651.6|1651.6|1651.4|1594
1618410550000|2021-04-14 14:29:10|1652|1651.6|1652|1651.6|1652|1651.8|1651.8|1651.4|2329
1618410560000|2021-04-14 14:29:20|1651.8|1651.8|1652|1651.6|1652|1651.8|1651.6|1651.4|4768
1618410570000|2021-04-14 14:29:30|1651.8|1651.8|1652|1651.6|1652.2|1652|1651.8|1651.6|9188
1618410580000|2021-04-14 14:29:40|1651.8|1651.8|1652|1651.6|1652|1651.8|1651.8|1651.6|2691
1618410590000|2021-04-14 14:29:50|1651.8|1651.4|1651.6|1651.2|1651.8|1651.4|1651.6|1651.2|360
1618410600000|2021-04-14 14:30:00|1651.8|1651.4|1653|1652.8|1653.2|1652.8|1651.6|1651.4|15913
1618410610000|2021-04-14 14:30:10|1653.2|1653|1653.6|1653.4|1653.8|1653.4|1653.2|1653|5607
1618410620000|2021-04-14 14:30:20|1653.8|1653.6|1654.4|1654.2|1654.6|1654.2|1653.6|1653.4|13880
1618410630000|2021-04-14 14:30:30|1654.6|1654.4|1654.4|1654.2|1654.6|1654.4|1654.4|1654|11741
1618410640000|2021-04-14 14:30:40|1654.6|1654.4|1655.2|1654.8|1655.2|1655|1654.4|1654.4|9362
1618410650000|2021-04-14 14:30:50|1655.4|1655|1655.4|1655|1655.4|1655.2|1655.2|1654.8|2686
1618410660000|2021-04-14 14:31:00|1655.6|1655.2|1657|1656.6|1657|1656.6|1655.6|1655|14340
1618410670000|2021-04-14 14:31:10|1656.8|1656.8|1657.6|1657.2|1657.8|1657.2|1656.6|1656.4|9208
1618410680000|2021-04-14 14:31:20|1657.4|1657.4|1657.8|1657.6|1658|1657.6|1657|1656.8|4046
1618410690000|2021-04-14 14:31:30|1658|1657.4|1658.4|1658|1658.4|1658|1657.8|1657.4|10533
1618410700000|2021-04-14 14:31:40|1658.2|1658.2|1658.4|1658|1658.8|1658.2|1658|1657.6|7817
1618410710000|2021-04-14 14:31:50|1658.2|1657.8|1658.6|1658.2|1658.8|1658.6|1657.8|1657.6|7181
1618410720000|2021-04-14 14:32:00|1658.8|1658.4|1658.6|1658.2|1659.4|1659|1658.4|1658.2|12752
1618410730000|2021-04-14 14:32:10|1658.8|1658.4|1659.2|1659|1659.6|1659.2|1658.6|1658.4|21613
1618410740000|2021-04-14 14:32:20|1659|1658.8|1659|1658.8|1659.2|1659|1658.4|1658.2|14440
1618410750000|2021-04-14 14:32:30|1659.2|1659|1658.8|1658.6|1659.4|1659|1658.6|1658.4|3117
1618410760000|2021-04-14 14:32:40|1659|1658.4|1658.6|1658.2|1659|1658.6|1658.4|1658.2|2720
1618410770000|2021-04-14 14:32:50|1658.4|1658.4|1658.4|1658|1658.6|1658.4|1658.2|1658|1460
1618410780000|2021-04-14 14:33:00|1658.2|1658.2|1659.2|1658.8|1659.6|1659.4|1658.2|1658.2|9350
1618410790000|2021-04-14 14:33:10|1659.4|1659|1658.6|1658.4|1659.4|1659|1658.6|1658.4|1232
1618410800000|2021-04-14 14:33:20|1658.8|1658.6|1659|1658.6|1659.2|1659|1658.6|1658.4|5193
1618410810000|2021-04-14 14:33:30|1659.2|1658.8|1658.4|1658.2|1659.2|1659|1658.4|1658.2|3081
1618410820000|2021-04-14 14:33:40|1658.6|1658.4|1658|1657.8|1658.8|1658.6|1658|1657.8|5666
1618410830000|2021-04-14 14:33:50|1657.8|1657.6|1657.8|1657.4|1658|1657.6|1657.6|1657.2|1539
1618410840000|2021-04-14 14:34:00|1658|1657.6|1657.8|1657.6|1658.4|1658|1657.8|1657.6|2271
1618410850000|2021-04-14 14:34:10|1658|1657.8|1658.6|1658.2|1658.6|1658.2|1658|1657.6|3225
1618410860000|2021-04-14 14:34:20|1658.4|1658.4|1658.8|1658.6|1659|1658.6|1658.4|1658.2|3235
1618410870000|2021-04-14 14:34:30|1659|1658.4|1659.2|1659|1659.4|1659|1658.6|1658.4|6400
1618410880000|2021-04-14 14:34:40|1659.4|1659.2|1659.2|1659|1659.8|1659.4|1659.2|1659|3468
1618410890000|2021-04-14 14:34:50|1659.4|1658.8|1659|1658.6|1659.4|1659|1658.8|1658.6|2906
1618410900000|2021-04-14 14:35:00|1659.2|1658.8|1659.6|1659.4|1659.6|1659.4|1659.2|1658.8|4356
1618410910000|2021-04-14 14:35:10|1659.4|1659.2|1659.4|1659.2|1659.8|1659.6|1659.4|1659.2|4683
1618410920000|2021-04-14 14:35:20|1659.6|1659.4|1659.6|1659.2|1659.8|1659.6|1659.2|1659|1837
1618410930000|2021-04-14 14:35:30|1659.4|1659|1659.2|1658.8|1659.4|1659.2|1658.8|1658.4|13282
1618410940000|2021-04-14 14:35:40|1659|1658.6|1659.2|1659|1659.4|1659.2|1659|1658.6|7362
1618410950000|2021-04-14 14:35:50|1659.4|1659.2|1659.4|1659|1659.6|1659.4|1659.2|1659|5196
1618410960000|2021-04-14 14:36:00|1659.6|1659.2|1659.8|1659.4|1660|1659.8|1659|1658.8|15477
1618410970000|2021-04-14 14:36:10|1660|1659.6|1660.2|1659.8|1660.2|1660|1659.8|1659.4|11045
1618410980000|2021-04-14 14:36:20|1660|1660|1660.2|1659.8|1660.4|1660.2|1660|1659.8|4156
1618410990000|2021-04-14 14:36:30|1660|1660|1661|1660.4|1661|1660.8|1660|1660|5128
1618411000000|2021-04-14 14:36:40|1660.8|1660.6|1661.2|1660.8|1661.4|1661.2|1660.8|1660.6|9558
1618411010000|2021-04-14 14:36:50|1661|1660.6|1661.4|1661|1661.4|1661|1660.8|1660.4|1748
1618411020000|2021-04-14 14:37:00|1661.2|1661.2|1661.8|1661.6|1662|1661.8|1661.2|1661.2|11002
1618411030000|2021-04-14 14:37:10|1662.2|1661.8|1662.8|1662.6|1662.8|1662.6|1662|1661.8|8980
1618411040000|2021-04-14 14:37:20|1662.6|1662.4|1662.8|1662.4|1662.8|1662.4|1662.4|1662.2|7247
1618411050000|2021-04-14 14:37:30|1662.6|1662.6|1662.6|1662.4|1663|1662.8|1662.6|1662.4|7620
1618411060000|2021-04-14 14:37:40|1662.4|1662.2|1662.4|1662.2|1662.6|1662.4|1662.2|1662|10495
1618411070000|2021-04-14 14:37:50|1662.6|1662.4|1663.8|1663.4|1664|1663.6|1662.4|1662.2|13429
1618411080000|2021-04-14 14:38:00|1663.6|1663.6|1664|1663.6|1664.4|1664.2|1663.6|1663.4|17653
1618411090000|2021-04-14 14:38:10|1663.8|1663.8|1664.2|1663.8|1664.4|1664.2|1663.8|1663.6|11283
1618411100000|2021-04-14 14:38:20|1664|1664|1664.2|1663.8|1664.2|1664|1663.8|1663.6|9774
1618411110000|2021-04-14 14:38:30|1664.4|1664|1664.6|1664.2|1664.6|1664.4|1664.2|1664|12950
1618411120000|2021-04-14 14:38:40|1664.4|1664|1664.8|1664.4|1665|1664.6|1664.2|1664|11457
1618411130000|2021-04-14 14:38:50|1665|1664.6|1665.4|1665|1665.6|1665.4|1664.6|1664.4|21728
1618411140000|2021-04-14 14:39:00|1665.2|1664.8|1665.2|1665|1665.4|1665|1664.8|1664.4|8545
1618411150000|2021-04-14 14:39:10|1665.4|1665.2|1666|1665.8|1666|1665.8|1665.4|1665|982
1618411160000|2021-04-14 14:39:20|1666.2|1665.6|1666.6|1666.2|1666.6|1666.4|1666.2|1665.6|4031
1618411170000|2021-04-14 14:39:30|1666.4|1666|1666|1665.8|1666.8|1666.6|1666|1665.6|12353
1618411180000|2021-04-14 14:39:40|1666.2|1665.6|1666.2|1666|1666.2|1666|1665.6|1665.4|3398
1618411190000|2021-04-14 14:39:50|1666|1665.8|1665.4|1665|1666.2|1665.8|1665.2|1665|4123
1618411200000|2021-04-14 14:40:00|1665.6|1665.2|1666.8|1666.4|1666.8|1666.4|1665.6|1665|10141
1618411210000|2021-04-14 14:40:10|1667|1666.6|1669.4|1668.8|1669.6|1669.2|1666.8|1666.4|53495
1618411220000|2021-04-14 14:40:20|1669.2|1669|1668.6|1668.2|1669.4|1669|1668.2|1668|14096
1618411230000|2021-04-14 14:40:30|1668.8|1668.4|1669.2|1668.8|1669.4|1669.2|1668.6|1668.2|11356
1618411240000|2021-04-14 14:40:40|1669|1669|1668.8|1668.6|1669.8|1669.6|1668.6|1668.4|6918
1618411250000|2021-04-14 14:40:50|1669|1668.8|1669.6|1669.2|1669.6|1669.2|1668.8|1668.6|3540
1618411260000|2021-04-14 14:41:00|1669.8|1669.4|1669.4|1669|1670.2|1670|1669.4|1669|38994
1618411270000|2021-04-14 14:41:10|1669.2|1668.8|1668.8|1668.6|1669.4|1669.2|1668.6|1668.4|5112
1618411280000|2021-04-14 14:41:20|1669|1668.4|1668.2|1668|1669|1668.6|1668.2|1668|6997
1618411290000|2021-04-14 14:41:30|1668.4|1667.8|1667.4|1667.2|1668.4|1668|1667.4|1667.2|1565
1618411300000|2021-04-14 14:41:40|1667.2|1667|1667.4|1667.2|1667.6|1667.4|1667.2|1667|919
1618411310000|2021-04-14 14:41:50|1667.6|1667|1667.6|1667.2|1667.8|1667.4|1667|1666.6|6348
1618411320000|2021-04-14 14:42:00|1667.4|1667|1667.8|1667.4|1668|1667.8|1667.4|1667|3485
1618411330000|2021-04-14 14:42:10|1667.6|1667.2|1667|1666.6|1667.6|1667.2|1666.6|1666.4|3868
1618411340000|2021-04-14 14:42:20|1667.2|1666.8|1667.4|1667|1667.4|1667|1666.6|1666.4|8499
1618411350000|2021-04-14 14:42:30|1667.2|1667.2|1667.6|1667.2|1667.8|1667.6|1667.2|1667|3138
1618411360000|2021-04-14 14:42:40|1667.8|1667.4|1668|1667.6|1668|1667.8|1667.8|1667.2|9491
1618411370000|2021-04-14 14:42:50|1667.8|1667.8|1667.6|1667.4|1668|1667.8|1667.6|1667.2|1467
1618411380000|2021-04-14 14:43:00|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.4|9682
1618411390000|2021-04-14 14:43:10|1667.8|1667.4|1667.2|1666.8|1668|1667.4|1666.8|1666.6|1594
1618411400000|2021-04-14 14:43:20|1667.4|1667|1667.8|1667.4|1668|1667.6|1667.4|1667|4564
1618411410000|2021-04-14 14:43:30|1667.6|1667.2|1667.2|1666.8|1668|1667.6|1667|1666.8|1444
1618411420000|2021-04-14 14:43:40|1667.4|1667|1667.8|1667.4|1667.8|1667.6|1667|1666.8|5524
1618411430000|2021-04-14 14:43:50|1667.6|1667.6|1667.8|1667.6|1668|1667.6|1667.4|1667.2|1149
1618411440000|2021-04-14 14:44:00|1667.6|1667.4|1667.4|1667|1667.8|1667.6|1667.2|1667|2432
1618411450000|2021-04-14 14:44:10|1667.2|1666.8|1667.2|1666.8|1667.4|1667|1666.4|1666.2|4645
1618411460000|2021-04-14 14:44:20|1667|1666.6|1667.6|1667.2|1667.6|1667.4|1666.6|1666.2|22480
1618411470000|2021-04-14 14:44:30|1667.4|1667.4|1666.8|1666.4|1667.8|1667.6|1666.6|1666.4|6388
1618411480000|2021-04-14 14:44:40|1666.6|1666.6|1667.6|1667|1667.8|1667.6|1666.6|1666.2|2284
1618411490000|2021-04-14 14:44:50|1667.4|1667.2|1667.8|1667.4|1667.8|1667.4|1667.2|1666.8|4141
1618411500000|2021-04-14 14:45:00|1667.6|1667.6|1667.6|1667.2|1667.8|1667.6|1667.2|1667|5017
1618411510000|2021-04-14 14:45:10|1667.4|1667|1667.8|1667.4|1667.8|1667.6|1667.4|1667|840
1618411520000|2021-04-14 14:45:20|1668|1667.6|1669.2|1669|1669.2|1669|1667.4|1667|5247
1618411530000|2021-04-14 14:45:30|1669|1668.8|1669.2|1668.8|1669.8|1669.6|1669|1668.8|5497
1618411540000|2021-04-14 14:45:40|1669.4|1669|1668.8|1668.4|1669.4|1669|1668.6|1668.4|3729
1618411550000|2021-04-14 14:45:50|1669|1668.6|1668.8|1668.4|1669|1668.8|1668.4|1668.2|8816
1618411560000|2021-04-14 14:46:00|1669|1668.6|1669|1668.8|1669.4|1669|1668.8|1668.6|3349
1618411570000|2021-04-14 14:46:10|1669.2|1669|1669.2|1668.8|1669.6|1669.2|1669|1668.6|13400
1618411580000|2021-04-14 14:46:20|1669.4|1669|1668.6|1668.2|1669.4|1669.2|1668.2|1668|13416
1618411590000|2021-04-14 14:46:30|1668.4|1668.4|1669.4|1669|1669.6|1669.2|1668.4|1668.2|17689
1618411600000|2021-04-14 14:46:40|1669.2|1669.2|1668.6|1668.2|1669.8|1669.4|1668.4|1668|19818
1618411610000|2021-04-14 14:46:50|1668.8|1668.6|1668.8|1668.6|1669|1668.8|1668.6|1668.4|12061
1618411620000|2021-04-14 14:47:00|1668.6|1668.4|1668.4|1668.2|1668.8|1668.4|1668.4|1668.2|210
1618411630000|2021-04-14 14:47:10|1668.6|1668.4|1668.8|1668.6|1669|1668.6|1668.6|1668.2|5805
1618411640000|2021-04-14 14:47:20|1669|1668.8|1669|1668.8|1669|1668.8|1668.8|1668.6|5491
1618411650000|2021-04-14 14:47:30|1669.2|1668.6|1668.8|1668.6|1669.2|1668.8|1668.6|1668.4|7240
1618411660000|2021-04-14 14:47:40|1668.6|1668.4|1668.8|1668.6|1668.8|1668.6|1668.4|1668|332
1618411670000|2021-04-14 14:47:50|1669|1668.4|1669|1668.8|1669|1668.8|1668.8|1668.4|267
1618411680000|2021-04-14 14:48:00|1669.2|1668.6|1668.8|1668.6|1669.2|1668.8|1668.6|1668.4|15754
1618411690000|2021-04-14 14:48:10|1669|1668.4|1669|1668.8|1669|1668.8|1668.6|1668.4|1636
1618411700000|2021-04-14 14:48:20|1668.8|1668.6|1669.6|1669.4|1669.6|1669.4|1668.8|1668.6|21456
1618411710000|2021-04-14 14:48:30|1669.4|1669.2|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|2897
1618411720000|2021-04-14 14:48:40|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|4327
1618411730000|2021-04-14 14:48:50|1669.4|1669.2|1669.6|1669.2|1669.6|1669.2|1669.4|1669|490
1618411740000|2021-04-14 14:49:00|1669.8|1669.4|1669.8|1669.6|1670|1669.6|1669.8|1669.4|242
1618411750000|2021-04-14 14:49:10|1670|1669.8|1670.4|1670.2|1670.4|1670.2|1670|1669.8|16922
1618411760000|2021-04-14 14:49:20|1670.6|1670.4|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|4167
1618411770000|2021-04-14 14:49:30|1670.4|1670.2|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|4880
1618411780000|2021-04-14 14:49:40|1670.6|1670.4|1670.8|1670.6|1671|1670.8|1670.6|1670.4|9338
1618411790000|2021-04-14 14:49:50|1670.6|1670.4|1671|1670.8|1671|1670.8|1670.4|1670.2|6372
1618411800000|2021-04-14 14:50:00|1671.2|1671|1671.4|1671|1671.4|1671.2|1671.2|1671|2041
1618411810000|2021-04-14 14:50:10|1671.2|1670.8|1671.6|1671.2|1671.6|1671.2|1670.6|1670.4|21204
1618411820000|2021-04-14 14:50:20|1671.4|1671.4|1672|1671.8|1672.4|1672|1671.4|1671.4|4563
1618411830000|2021-04-14 14:50:30|1671.8|1671.6|1671.8|1671.6|1672|1671.6|1671.6|1671.2|3733
1618411840000|2021-04-14 14:50:40|1672|1671.8|1672.4|1672.2|1672.4|1672.2|1672|1671.6|5178
1618411850000|2021-04-14 14:50:50|1672.6|1672.4|1672.8|1672.6|1672.8|1672.6|1672.6|1672.4|4563
1618411860000|2021-04-14 14:51:00|1672.6|1672.4|1672.6|1672.4|1672.8|1672.6|1672.2|1672|3549
1618411870000|2021-04-14 14:51:10|1672.8|1672.6|1673|1672.8|1673.2|1673|1672.8|1672.6|4582
1618411880000|2021-04-14 14:51:20|1673.2|1673|1673.6|1673.4|1673.6|1673.4|1673|1672.8|6068
1618411890000|2021-04-14 14:51:30|1673.8|1673.6|1674|1673.8|1674|1673.8|1673.4|1673.2|16007
1618411900000|2021-04-14 14:51:40|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1828
1618411910000|2021-04-14 14:51:50|1674|1673.8|1673.6|1673.4|1674|1673.8|1673.6|1673.4|15467
1618411920000|2021-04-14 14:52:00|1673.8|1673.6|1674.2|1674|1674.2|1674|1673.8|1673.4|9542
1618411930000|2021-04-14 14:52:10|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.6|1673.4|9158
1618411940000|2021-04-14 14:52:20|1674|1673.8|1674.4|1674.2|1674.6|1674.4|1674|1673.8|6178
1618411950000|2021-04-14 14:52:30|1674.2|1674|1674.2|1673.8|1674.4|1674.2|1673.8|1673.6|5299
1618411960000|2021-04-14 14:52:40|1674|1673.6|1673.6|1673.4|1674.2|1673.6|1673.4|1673.2|15890
1618411970000|2021-04-14 14:52:50|1673.8|1673.6|1673.8|1673.6|1674|1673.8|1673.8|1673.4|3162
1618411980000|2021-04-14 14:53:00|1674|1673.8|1673.6|1673.2|1674|1673.8|1673.4|1673.2|28350
1618411990000|2021-04-14 14:53:10|1673.4|1673.4|1673|1672.6|1673.6|1673.4|1672.8|1672.6|16418
1618412000000|2021-04-14 14:53:20|1672.8|1672.4|1672.4|1672.2|1673|1672.6|1672.2|1672|15587
1618412010000|2021-04-14 14:53:30|1672.6|1672.4|1673|1672.8|1673|1672.8|1672.6|1672.2|4375
1618412020000|2021-04-14 14:53:40|1672.8|1672.6|1673|1672.8|1673.2|1673|1672.6|1672.4|4986
1618412030000|2021-04-14 14:53:50|1672.8|1672.6|1672.4|1672.2|1673|1672.8|1672.4|1672|5315
1618412040000|2021-04-14 14:54:00|1672.2|1672|1672.2|1671.8|1672.6|1672.4|1671.8|1671.6|42684
1618412050000|2021-04-14 14:54:10|1672.4|1672|1672.2|1672|1672.4|1672.2|1672.2|1671.8|14786
1618412060000|2021-04-14 14:54:20|1672.4|1671.8|1672|1671.6|1672.4|1672|1671.8|1671.6|9183
1618412070000|2021-04-14 14:54:30|1671.8|1671.8|1671|1670.8|1671.8|1671.8|1671|1670.8|6700
1618412080000|2021-04-14 14:54:40|1671.2|1670.6|1671|1670.8|1671.2|1671|1670.2|1669.8|23208
1618412090000|2021-04-14 14:54:50|1671.4|1671|1670.8|1670.6|1671.6|1671.4|1670.6|1670.4|18519
1618412100000|2021-04-14 14:55:00|1671|1670.8|1671.4|1671|1671.8|1671.4|1671|1670.8|9576
1618412110000|2021-04-14 14:55:10|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1670.2|1670|14034
1618412120000|2021-04-14 14:55:20|1671|1671|1670.6|1670.4|1671.4|1671|1670.4|1670.2|4509
1618412130000|2021-04-14 14:55:30|1670.8|1670.2|1669.4|1669|1670.8|1670.4|1669|1668.8|36742
1618412140000|2021-04-14 14:55:40|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669|1668.8|7434
1618412150000|2021-04-14 14:55:50|1669.4|1669.4|1670|1669.8|1670|1669.8|1669.2|1669|8871
1618412160000|2021-04-14 14:56:00|1670.2|1670|1670.6|1670.4|1671|1670.6|1670.2|1670|4534
1618412170000|2021-04-14 14:56:10|1670.8|1670.2|1670.6|1670.2|1670.8|1670.4|1670.2|1670|2349
1618412180000|2021-04-14 14:56:20|1670.4|1670.4|1670.8|1670.6|1671|1670.8|1670.4|1670.4|1331
1618412190000|2021-04-14 14:56:30|1670.6|1670.4|1671|1670.6|1671|1670.8|1670.6|1670.4|13452
1618412200000|2021-04-14 14:56:40|1670.8|1670.4|1670.6|1670.2|1671|1670.4|1670.4|1670.2|3956
1618412210000|2021-04-14 14:56:50|1670.8|1670.4|1671.6|1671.4|1672|1671.6|1670.6|1670.4|9115
1618412220000|2021-04-14 14:57:00|1671.8|1671.6|1672|1671.8|1672.8|1672.4|1671.8|1671.4|5364
1618412230000|2021-04-14 14:57:10|1671.8|1671.6|1672.2|1672|1672.2|1672|1671.8|1671.6|4242
1618412240000|2021-04-14 14:57:20|1672|1671.8|1672.2|1671.8|1672.2|1672|1672|1671.8|1466
1618412250000|2021-04-14 14:57:30|1672|1672|1672.4|1672|1672.6|1672.2|1672|1671.8|8460
1618412260000|2021-04-14 14:57:40|1672.2|1671.8|1671|1670.6|1672.2|1671.8|1670.8|1670.6|4960
1618412270000|2021-04-14 14:57:50|1670.8|1670.8|1671.2|1671|1671.2|1671|1670.8|1670.6|1671
1618412280000|2021-04-14 14:58:00|1671|1670.8|1670.8|1670.4|1671.2|1671|1670.6|1670.2|7480
1618412290000|2021-04-14 14:58:10|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|636
1618412300000|2021-04-14 14:58:20|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.6|1670.4|1261
1618412310000|2021-04-14 14:58:30|1670.8|1670.4|1670.4|1670.2|1670.8|1670.4|1670.4|1670.2|3392
1618412320000|2021-04-14 14:58:40|1670.6|1670.4|1670.2|1669.8|1670.6|1670.4|1670|1669.8|12164
1618412330000|2021-04-14 14:58:50|1670|1670|1669.8|1669.4|1670.2|1670|1669.6|1669.4|10759
1618412340000|2021-04-14 14:59:00|1669.6|1669.6|1669.6|1669.2|1669.8|1669.6|1669.4|1669|3815
1618412350000|2021-04-14 14:59:10|1669.4|1669|1669.6|1669.2|1669.6|1669.4|1669.2|1669|10141
1618412360000|2021-04-14 14:59:20|1669.4|1669|1669|1668.8|1669.4|1669.2|1669|1668.8|5722
1618412370000|2021-04-14 14:59:30|1669.2|1669|1669.2|1668.8|1669.2|1669|1669|1668.8|2556
1618412380000|2021-04-14 14:59:40|1669.4|1669|1669.6|1669.4|1670.2|1669.8|1669.2|1669|7583
1618412390000|2021-04-14 14:59:50|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.2|1669|3478
1618412400000|2021-04-14 15:00:00|1669.6|1669|1669.2|1669|1670|1669.6|1669|1668.8|5749
1618412410000|2021-04-14 15:00:10|1669|1668.8|1669|1668.6|1669|1669|1668.8|1668.6|3155
1618412420000|2021-04-14 15:00:20|1668.8|1668.4|1667.8|1667.4|1669|1668.4|1667.8|1667.4|3813
1618412430000|2021-04-14 15:00:30|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.2|1753
1618412440000|2021-04-14 15:00:40|1668|1667.6|1668|1667.8|1668|1667.8|1667.8|1667.4|4659
1618412450000|2021-04-14 15:00:50|1668.2|1668|1668.8|1668.4|1669|1668.8|1668.2|1668|2249
1618412460000|2021-04-14 15:01:00|1668.6|1668.6|1668.8|1668.4|1669.4|1669|1668.6|1668.4|6781
1618412470000|2021-04-14 15:01:10|1668.6|1668.2|1668.4|1668.2|1669|1668.8|1668.2|1668|24555
1618412480000|2021-04-14 15:01:20|1668.6|1668|1668.2|1668|1668.6|1668.4|1668|1667.8|5223
1618412490000|2021-04-14 15:01:30|1668.4|1668.2|1669|1668.6|1669.2|1668.8|1668.4|1668.2|12337
1618412500000|2021-04-14 15:01:40|1668.8|1668.4|1668.6|1668.4|1668.8|1668.4|1668.6|1668.4|2184
1618412510000|2021-04-14 15:01:50|1668.8|1668.6|1669|1668.8|1669.2|1668.8|1668.8|1668.6|4165
1618412520000|2021-04-14 15:02:00|1669.2|1669|1669.4|1669.2|1669.6|1669.2|1669.2|1669|3499
1618412530000|2021-04-14 15:02:10|1669.2|1669|1669.4|1669.2|1669.4|1669.2|1669.2|1669|1894
1618412540000|2021-04-14 15:02:20|1669.6|1669.4|1670|1669.6|1670|1669.8|1669.4|1669.4|1158
1618412550000|2021-04-14 15:02:30|1669.8|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|14148
1618412560000|2021-04-14 15:02:40|1670|1669.8|1670.2|1669.8|1670.4|1670|1669.8|1669.6|7168
1618412570000|2021-04-14 15:02:50|1670.4|1670|1670.6|1670.4|1670.8|1670.6|1670.4|1669.8|4258
1618412580000|2021-04-14 15:03:00|1670.8|1670.6|1670.8|1670.6|1671.2|1671|1670.6|1670.4|6277
1618412590000|2021-04-14 15:03:10|1670.6|1670.4|1671|1670.8|1671.2|1671|1670.6|1670.4|14298
1618412600000|2021-04-14 15:03:20|1670.8|1670.6|1670.8|1670.6|1671|1670.8|1670.6|1670.4|4585
1618412610000|2021-04-14 15:03:30|1671|1670.8|1671.2|1671|1671.2|1671|1670.8|1670.4|6891
1618412620000|2021-04-14 15:03:40|1671.4|1671.2|1672|1671.8|1672.2|1672|1671.4|1671.2|10899
1618412630000|2021-04-14 15:03:50|1672.2|1672|1672.4|1672.2|1672.4|1672.2|1672|1671.8|2735
1618412640000|2021-04-14 15:04:00|1672.6|1672.6|1672.8|1672.6|1673|1672.8|1672.4|1672.2|5957
1618412650000|2021-04-14 15:04:10|1672.6|1672.4|1672.6|1672.2|1672.8|1672.6|1672.4|1672.2|5348
1618412660000|2021-04-14 15:04:20|1672.4|1672.4|1673.4|1673.2|1673.4|1673.2|1672.4|1672.4|648
1618412670000|2021-04-14 15:04:30|1673.6|1673.4|1674.2|1673.8|1674.4|1674.2|1673.6|1673.4|2358
1618412680000|2021-04-14 15:04:40|1674.4|1674|1674.6|1674.4|1674.6|1674.4|1674.2|1674|679
1618412690000|2021-04-14 15:04:50|1674.8|1674.6|1674.6|1674.4|1675|1674.8|1674.2|1674|22075
1618412700000|2021-04-14 15:05:00|1674.8|1674.6|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|2328
1618412710000|2021-04-14 15:05:10|1674.6|1674.6|1675.2|1674.8|1675.2|1675|1674.4|1674.2|8210
1618412720000|2021-04-14 15:05:20|1675.4|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1674.8|6833
1618412730000|2021-04-14 15:05:30|1675.8|1675.4|1676|1675.8|1676|1675.8|1675.6|1675.4|14091
1618412740000|2021-04-14 15:05:40|1675.8|1675.4|1676.8|1676.4|1676.8|1676.6|1675.6|1675.4|27528
1618412750000|2021-04-14 15:05:50|1676.6|1676.6|1676.4|1676.2|1676.8|1676.6|1676.2|1676|16818
1618412760000|2021-04-14 15:06:00|1676.6|1676.4|1676.6|1676.2|1676.6|1676.4|1676.4|1676.2|4471
1618412770000|2021-04-14 15:06:10|1676.4|1676|1676.4|1676.2|1676.6|1676.4|1676.2|1676|10922
1618412780000|2021-04-14 15:06:20|1676.6|1676.4|1675.2|1675|1676.6|1676.4|1675.2|1675|10792
1618412790000|2021-04-14 15:06:30|1675|1674.8|1674.2|1674|1675.2|1674.8|1673.6|1673.4|16520
1618412800000|2021-04-14 15:06:40|1674.4|1674.2|1674.4|1674|1674.6|1674.2|1674|1673.8|5635
1618412810000|2021-04-14 15:06:50|1674.2|1673.8|1674|1673.6|1674.2|1674|1673.8|1673.6|4229
1618412820000|2021-04-14 15:07:00|1673.8|1673.4|1673.8|1673.6|1674|1673.6|1673.8|1673.4|1359
1618412830000|2021-04-14 15:07:10|1673.6|1673.4|1673.8|1673.4|1674.6|1674.4|1673.6|1673.4|5035
1618412840000|2021-04-14 15:07:20|1674|1673.6|1674.2|1673.6|1674.2|1673.8|1674|1673.4|879
1618412850000|2021-04-14 15:07:30|1674|1673.4|1674|1673.8|1674|1673.8|1673.6|1673.4|930
1618412860000|2021-04-14 15:07:40|1674.2|1674|1674.2|1673.8|1674.6|1674.4|1674|1673.8|10993
1618412870000|2021-04-14 15:07:50|1674|1674|1673.4|1673|1674.2|1674|1673.2|1673|9950
1618412880000|2021-04-14 15:08:00|1673.2|1673.2|1672.6|1672.4|1673.4|1673.2|1672.4|1672|8133
1618412890000|2021-04-14 15:08:10|1672.8|1672.6|1672.4|1672.2|1672.8|1672.6|1672.4|1672.2|10678
1618412900000|2021-04-14 15:08:20|1672.2|1672|1672.8|1672.6|1672.8|1672.6|1672.2|1672|2264
1618412910000|2021-04-14 15:08:30|1672.6|1672.4|1671.8|1671.6|1672.8|1672.4|1671.8|1671.6|2476
1618412920000|2021-04-14 15:08:40|1671.6|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.2|2479
1618412930000|2021-04-14 15:08:50|1671.6|1671.6|1672.2|1671.8|1672.4|1672|1671.6|1671.2|5534
1618412940000|2021-04-14 15:09:00|1672.4|1672|1672.6|1672.2|1672.6|1672.4|1671.8|1671.6|5940
1618412950000|2021-04-14 15:09:10|1672.4|1672|1672|1671.6|1672.4|1672|1671.6|1671.4|6682
1618412960000|2021-04-14 15:09:20|1671.8|1671.8|1672.2|1672|1672.4|1672|1671.8|1671.6|2702
1618412970000|2021-04-14 15:09:30|1672|1671.8|1672.2|1671.8|1672.2|1672|1671.8|1671.6|5273
1618412980000|2021-04-14 15:09:40|1672.4|1672|1672.4|1672.2|1672.4|1672.2|1672.4|1672|473
1618412990000|2021-04-14 15:09:50|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|749
1618413000000|2021-04-14 15:10:00|1672.8|1672.6|1673.4|1673.2|1673.4|1673.2|1672.8|1672.6|4432
1618413010000|2021-04-14 15:10:10|1673.6|1673.4|1673.2|1672.8|1673.6|1673.4|1673|1672.8|6678
1618413020000|2021-04-14 15:10:20|1673|1673|1673.2|1673|1673.6|1673.4|1673|1672.6|11535
1618413030000|2021-04-14 15:10:30|1673.4|1673.2|1673.8|1673.6|1673.8|1673.6|1673.4|1673.2|1572
1618413040000|2021-04-14 15:10:40|1674|1673.8|1673.8|1673.4|1674.2|1674|1673.6|1673.4|3285
1618413050000|2021-04-14 15:10:50|1673.6|1673.2|1674|1673.6|1674|1673.6|1673.2|1673|5414
1618413060000|2021-04-14 15:11:00|1674.2|1673.8|1674.2|1674|1674.2|1674|1673.8|1673.8|803
1618413070000|2021-04-14 15:11:10|1674.4|1673.8|1673.8|1673.6|1674.4|1673.8|1673.6|1673.4|1895
1618413080000|2021-04-14 15:11:20|1674|1673.8|1673.8|1673.6|1674.4|1674.2|1673.8|1673.6|6562
1618413090000|2021-04-14 15:11:30|1674|1673.8|1674.2|1673.8|1674.2|1674|1674|1673.8|1640
1618413100000|2021-04-14 15:11:40|1674|1674|1674.2|1673.8|1674.8|1674.4|1674|1673.8|3550
1618413110000|2021-04-14 15:11:50|1674|1673.6|1674.4|1674|1674.4|1674.2|1673.8|1673.6|816
1618413120000|2021-04-14 15:12:00|1674.2|1674.2|1674.6|1674.2|1675|1674.6|1674.2|1674|9778
1618413130000|2021-04-14 15:12:10|1674.4|1674.4|1674.8|1674.4|1674.8|1674.6|1674|1673.8|7775
1618413140000|2021-04-14 15:12:20|1675|1674.6|1674.8|1674.4|1675.2|1675|1674.6|1674.4|14201
1618413150000|2021-04-14 15:12:30|1674.6|1674.2|1674.4|1674.2|1674.8|1674.4|1674.4|1674.2|7581
1618413160000|2021-04-14 15:12:40|1674.2|1674|1674.2|1674|1674.6|1674.4|1674.2|1674|1989
1618413170000|2021-04-14 15:12:50|1674|1673.8|1674|1673.6|1674|1673.8|1674|1673.6|1814
1618413180000|2021-04-14 15:13:00|1674.2|1673.8|1673.4|1673|1674.4|1674.2|1673.4|1673|7341
1618413190000|2021-04-14 15:13:10|1673.6|1673.2|1673.4|1673.2|1673.8|1673.4|1673.4|1673|17132
1618413200000|2021-04-14 15:13:20|1673.6|1673.4|1674|1673.6|1674|1673.8|1673.4|1673.2|9635
1618413210000|2021-04-14 15:13:30|1673.8|1673.8|1674.4|1674|1674.4|1674.2|1673.8|1673.6|5082
1618413220000|2021-04-14 15:13:40|1674.2|1673.8|1674.4|1674.2|1674.4|1674.2|1674|1673.8|8836
1618413230000|2021-04-14 15:13:50|1674.2|1674|1674.2|1673.8|1674.4|1674|1674|1673.8|258
1618413240000|2021-04-14 15:14:00|1674|1674|1673.8|1673.6|1674.2|1674|1673.6|1673.4|6072
1618413250000|2021-04-14 15:14:10|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.8|1673.6|1914
1618413260000|2021-04-14 15:14:20|1673.6|1673.4|1673.4|1673.2|1673.6|1673.4|1673.4|1673.2|2472
1618413270000|2021-04-14 15:14:30|1673.2|1673|1673.4|1673.2|1673.6|1673.2|1673.2|1673|20501
1618413280000|2021-04-14 15:14:40|1673.2|1673|1673.4|1673.2|1673.4|1673.2|1673.2|1673|232
1618413290000|2021-04-14 15:14:50|1673.2|1673|1673.4|1673.2|1673.4|1673.2|1673.2|1673|2855
1618413300000|2021-04-14 15:15:00|1673.2|1673|1672.6|1672.2|1673.2|1673|1672.4|1672|223433
1618413310000|2021-04-14 15:15:10|1672.4|1672|1671.8|1671.4|1672.4|1672.2|1671.8|1671.4|841
1618413320000|2021-04-14 15:15:20|1672.4|1671.8|1672.4|1672|1672.6|1672.2|1672.4|1671.8|2454
1618413330000|2021-04-14 15:15:30|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672|0
1618413340000|2021-04-14 15:15:40|1672.4|1672|1673|1672.6|1673.2|1672.8|1672.4|1672|65
1618413350000|2021-04-14 15:15:50|1673.2|1672.8|1674.2|1673.8|1674.2|1673.8|1673.2|1672.8|1081
1618413360000|2021-04-14 15:16:00|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.2|1673.8|1017
1618413370000|2021-04-14 15:16:10|1674.2|1673.8|1674.2|1673.6|1674.2|1673.8|1674|1673.6|221
1618413380000|2021-04-14 15:16:20|1674.4|1673.8|1674.2|1673.6|1674.4|1674|1674|1673.6|341
1618413390000|2021-04-14 15:16:30|1674.4|1673.8|1674.8|1674.2|1674.8|1674.2|1674.4|1673.8|1164
1618413400000|2021-04-14 15:16:40|1674.4|1674|1674.2|1673.8|1674.4|1674|1674.2|1673.8|104
1618413410000|2021-04-14 15:16:50|1674.6|1674.2|1674.8|1674.2|1674.8|1674.4|1674.6|1674|5135
1618413420000|2021-04-14 15:17:00|1674.6|1674|1674.4|1674|1674.8|1674.4|1674.4|1674|350
1618413430000|2021-04-14 15:17:10|1674.6|1674.2|1674.2|1673.6|1674.6|1674.2|1674|1673.6|288
1618413440000|2021-04-14 15:17:20|1674||1674||1674||1674||465
1618413450000|2021-04-14 15:17:30|1673.8|1673.4|1673.8|1673.4|1674|1673.6|1673.8|1673.2|279
1618413460000|2021-04-14 15:17:40|1674|1673.6|1673.8|1673.4|1674.2|1673.8|1673.4|1672.8|2264
1618413470000|2021-04-14 15:17:50|1674|1673.6|1673.8|1673.4|1674.2|1673.8|1673.8|1673.4|2414
1618413480000|2021-04-14 15:18:00|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.2|32
1618413490000|2021-04-14 15:18:10|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.4|1673|15
1618413500000|2021-04-14 15:18:20|1673.6|1673.2|1673.8|1673.4|1674|1673.4|1673.6|1673.2|2240
1618413510000|2021-04-14 15:18:30|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|0
1618413520000|2021-04-14 15:18:40|1673.6|1673.2|1673.6|1673.2|1674|1673.6|1673.6|1673.2|2
1618413530000|2021-04-14 15:18:50|1673.8|1673.4|1672.8|1672.4|1673.8|1673.4|1672.8|1672.4|1035
1618413540000|2021-04-14 15:19:00|1673|1672.6|1673|1672.4|1673.2|1672.6|1673|1672.4|744
1618413550000|2021-04-14 15:19:10|1673.2|1672.6|1673.4|1673|1673.4|1673|1673|1672.6|477
1618413560000|2021-04-14 15:19:20|1673.8|1673.2|1673.6|1673.2|1673.8|1673.2|1673.4|1672.8|1011
1618413570000|2021-04-14 15:19:30|1673.8|1673.4|1674.2|1673.8|1674.6|1674|1673.8|1673.4|1642
1618413580000|2021-04-14 15:19:40|1674.4|1674|1674.8|1674.2|1675|1674.6|1674.4|1674|1691
1618413590000|2021-04-14 15:19:50|1675.4|1674.8|1675.2|1674.8|1675.4|1675|1675|1674.6|774
1618413600000|2021-04-14 15:20:00|1675.6|1675.2|1676|1675.4|1676|1675.4|1675.4|1675|2226
1618413610000|2021-04-14 15:20:10|1675.8|1675.6|1676|1675.6|1676.2|1675.6|1675.8|1675.4|476
1618413620000|2021-04-14 15:20:20|1676.2|1675.8|1676.8|1676.2|1676.8|1676.2|1676.2|1675.8|899
1618413630000|2021-04-14 15:20:30|1676.6|1676.4|1676.8|1676.4|1676.8|1676.4|1676.6|1676.2|980
1618413640000|2021-04-14 15:20:40|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|1676.8|1676.4|58
1618413650000|2021-04-14 15:20:50|1677|1676.4|1677|1676.4|1677.2|1676.6|1676.6|1676|285
1618413660000|2021-04-14 15:21:00|1676.6|1676.6|1676.2|1675.6|1676.8|1676.6|1676.2|1675.6|3409
1618413670000|2021-04-14 15:21:10|1676.4|1675.8|1676.4|1675.8|1676.4|1676|1676.4|1675.8|0
1618413680000|2021-04-14 15:21:20|1676.2|1675.6|1676|1675.6|1676.2|1675.8|1675.8|1675.4|881
1618413690000|2021-04-14 15:21:30|1675.6|1675.2|1675.6|1675.2|1676|1675.4|1675.6|1675.2|18
1618413700000|2021-04-14 15:21:40|1675.8|1675.4|1675.6|1675.2|1676|1675.6|1675.6|1675.2|1836
1618413710000|2021-04-14 15:21:50|1675.4|1675|1675.4|1675|1675.6|1675.2|1675.2|1674.6|1785
1618413720000|2021-04-14 15:22:00|1675.6|1675.2|1676.2|1675.8|1676.2|1675.8|1675.6|1675.2|753
1618413730000|2021-04-14 15:22:10|1676.4|1675.4|1675.8|1675.4|1676.4|1675.4|1675.6|1675.2|181
1618413740000|2021-04-14 15:22:20|1675.6|1675.2|1675.8|1675.4|1676|1675.6|1675.6|1675.2|301
1618413750000|2021-04-14 15:22:30|1675.6|1675.2|1676.6|1676.2|1676.6|1676.2|1675.6|1675.2|424
1618413760000|2021-04-14 15:22:40|1676.4|1676|1676.2|1675.8|1676.6|1676.2|1676|1675.6|778
1618413770000|2021-04-14 15:22:50|1676.4|1675.6|1676.6|1676.2|1676.6|1676.2|1676.2|1675.6|1015
1618413780000|2021-04-14 15:23:00|1676.4|1676|1676.6|1676.2|1676.8|1676.4|1676.4|1676|1200
1618413790000|2021-04-14 15:23:10|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.6|1676.2|778
1618413800000|2021-04-14 15:23:20|1676.6|1676.2|1677.2|1676.8|1677.2|1676.8|1676.6|1676.2|82
1618413810000|2021-04-14 15:23:30|1677.4|1676.6|1677.4|1677|1677.4|1677|1677.4|1676.6|559
1618413820000|2021-04-14 15:23:40|1677.6|1677.2|1677.4|1677|1677.6|1677.2|1677.2|1676.8|1084
1618413830000|2021-04-14 15:23:50|1677.6|1677.2|1677.8|1677.4|1677.8|1677.4|1677.6|1677.2|1542
1618413840000|2021-04-14 15:24:00|1677.6|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1677|215
1618413850000|2021-04-14 15:24:10|1677.6|1677.2|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|0
1618413860000|2021-04-14 15:24:20|1677.4|1677|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|1552
1618413870000|2021-04-14 15:24:30|1678|1677.6|1678.2|1677.8|1678.2|1677.8|1677.8|1677.2|443
1618413880000|2021-04-14 15:24:40|1678|1677.6|1678.2|1677.8|1678.2|1677.8|1678|1677.6|106
1618413890000|2021-04-14 15:24:50|1678|1677.6|1678.6|1678.2|1678.6|1678.2|1677.8|1677.2|5477
1618413900000|2021-04-14 15:25:00|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.4|1678|550
1618413910000|2021-04-14 15:25:10|1678.8|1678.4|1679|1678.4|1679|1678.4|1678.6|1678|1322
1618413920000|2021-04-14 15:25:20|1678.8|1678.2|1678.8|1678.2|1678.8|1678.2|1678.4|1678|716
1618413930000|2021-04-14 15:25:30|1678.6|1678|1678.8|1678.2|1678.8|1678.2|1678.4|1678|271
1618413940000|2021-04-14 15:25:40|1678.6|1678|1679.2|1678.6|1679.2|1678.6|1678.6|1678|1398
1618413950000|2021-04-14 15:25:50|1678.8|1678.4|1678.6|1678.2|1679|1678.6|1678.6|1678|2275
1618413960000|2021-04-14 15:26:00|1679|1678.6|1678.6|1678.2|1679|1678.6|1678.6|1678.2|677
1618413970000|2021-04-14 15:26:10|1679|1678.4|1679|1678.6|1679.2|1678.6|1678.6|1678.2|607
1618413980000|2021-04-14 15:26:20|1678.8|1678.4|1679.2|1678.6|1679.2|1678.8|1678.8|1678.4|1220
1618413990000|2021-04-14 15:26:30|1679.4|1678.8|1679.4|1679|1679.6|1679.2|1679.4|1678.8|377
1618414000000|2021-04-14 15:26:40|1679.2|1678.8|1679|1678.4|1679.4|1678.8|1679|1678.4|1167
1618414010000|2021-04-14 15:26:50|1679.2|1678.8|1679.4|1678.8|1679.4|1678.8|1679|1678.6|2474
1618414020000|2021-04-14 15:27:00|1679.6|1679.2|1679.6|1679|1679.8|1679.2|1679.4|1678.8|0
1618414030000|2021-04-14 15:27:10|1679.2|1678.6|1679|1678.4|1679.4|1678.8|1679|1678.4|2362
1618414040000|2021-04-14 15:27:20|1679.2|1678.6|1679.4|1679|1679.4|1679|1679|1678.4|1573
1618414050000|2021-04-14 15:27:30|1679.2|1678.8|1679.2|1678.8|1679.4|1679|1679.2|1678.6|1405
1618414060000|2021-04-14 15:27:40|1679.4|1679|1679.4|1679|1679.4|1679|1679.2|1678.8|507
1618414070000|2021-04-14 15:27:50|1679.2|1678.8|1679.6|1679.2|1679.6|1679.2|1679.2|1678.8|1332
1618414080000|2021-04-14 15:28:00|1679.8|1679.4|1679.4|1678.8|1679.8|1679.4|1679.4|1678.8|0
1618414090000|2021-04-14 15:28:10||1679||1679||1679||1679|217640
1618414100000|2021-04-14 15:28:20|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.4|1679|443
1618414110000|2021-04-14 15:28:30|1679.4|1679|1679.4|1679|1679.6|1679.2|1679.4|1679|650
1618414120000|2021-04-14 15:28:40|1679.6|1679.2|1680|1679.4|1680|1679.4|1679.6|1679.2|209
1618414130000|2021-04-14 15:28:50|1679.8|1679.6|1680|1679.6|1680|1679.6|1679.8|1679.4|0
1618414140000|2021-04-14 15:29:00|1679.8|1679.2|1680|1679.4|1680.2|1679.6|1679.8|1679.2|534
1618414150000|2021-04-14 15:29:10|1680.2|1679.6|1680|1679.6|1680.2|1679.6|1679.8|1679.4|0
1618414160000|2021-04-14 15:29:20|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.8|1679.4|1458
1618414170000|2021-04-14 15:29:30|1680.4|1679.8|1679.8|1679.2|1680.4|1679.8|1679.6|1679|572
1618414180000|2021-04-14 15:29:40|1679.6|1679|1679|1678.4|1679.6|1679|1679|1678.4|881
1618414190000|2021-04-14 15:29:50|1679.2|1678.6|1679|1678.4|1679.2|1678.6|1679|1678.4|974
1618470000000|2021-04-15 07:00:00|1682|1681|1681.8|1680.6|1682|1681|1681.8|1680.4|81885
1618470010000|2021-04-15 07:00:10|1681.6|1680.4|1678.2|1677|1681.6|1680.4|1677.8|1677|15010
1618470020000|2021-04-15 07:00:20|1678.4|1677.2|1678.8|1677.6|1678.8|1677.6|1678.4|1677.2|0
1618470030000|2021-04-15 07:00:30|1678.6|1677.8|1680.4|1679|1681|1680|1678.6|1677.8|7522
1618470040000|2021-04-15 07:00:40|1680.2|1678.4|1679.6|1678.2|1680.2|1678.6|1677.4|1676|2951
1618470050000|2021-04-15 07:00:50|1678.2|1677.8|1678.2|1677|1679.6|1678.6|1678.2|1677|2180
1618470060000|2021-04-15 07:01:00|1678|1677.2|1677.8|1677|1678.4|1677.2|1677.8|1677|908
1618470070000|2021-04-15 07:01:10|1677.6|1676.4|1677|1676.6|1677.8|1677.2|1676.8|1675.8|3352
1618470080000|2021-04-15 07:01:20|1677.4|1677.2|1676.8|1676|1677.6|1677.2|1676.8|1675.8|12136
1618470090000|2021-04-15 07:01:30|1676.6|1675.6|1675|1674.2|1676.6|1675.6|1675|1674|21874
1618470100000|2021-04-15 07:01:40|1675.2|1674.4|1676.8|1676.2|1677|1676.2|1675.2|1674.4|4943
1618470110000|2021-04-15 07:01:50|1677|1676|1677|1675.8|1677|1676.2|1676.6|1675.8|0
1618470120000|2021-04-15 07:02:00|1676.8|1676|1676.6|1676|1677.8|1677|1676.6|1675.8|2812
1618470130000|2021-04-15 07:02:10|1677|1676.2|1679.2|1678.4|1680|1679.2|1676.6|1675.6|23553
1618470140000|2021-04-15 07:02:20|1679|1678.2|1679.4|1679|1679.4|1679|1678.8|1678|643
1618470150000|2021-04-15 07:02:30|1679.6|1679.2|1679.6|1679|1680|1679.2|1679.6|1678.8|1488
1618470160000|2021-04-15 07:02:40|1679.4|1678.6|1677.8|1677|1679.4|1678.6|1677.8|1676.8|234
1618470170000|2021-04-15 07:02:50|1677.6|1676.8|1677.2|1676.2|1677.6|1677.2|1677.2|1676.2|0
1618470180000|2021-04-15 07:03:00|1677.4|1676.4|1678.2|1677.4|1679.2|1678.4|1677.4|1676.4|14683
1618470190000|2021-04-15 07:03:10|1678.4|1677.6|1680|1679.4|1680|1679.4|1678.4|1677.6|582
1618470200000|2021-04-15 07:03:20|||||||||1600
1618470210000|2021-04-15 07:03:30|1679.8|1679|1679.4|1678.6|1679.8|1679|1679|1677.8|520
1618470220000|2021-04-15 07:03:40|1679.2|1678.4|1679|1678|1679.4|1678.4|1679|1678|0
1618470230000|2021-04-15 07:03:50|1678.4|1677.4|1679.4|1679|1679.4|1679|1678.2|1677.2|2218
1618470240000|2021-04-15 07:04:00|1679.6|1679.2|1679|1678.2|1679.6|1679.2|1678.4|1677.6|1956
1618470250000|2021-04-15 07:04:10|1679.2|1678|1678.8|1677.8|1679.2|1678|1678.2|1677.2|2038
1618470260000|2021-04-15 07:04:20|1678|1678|1679.6|1678.6|1679.8|1679|1678|1678|1735
1618470270000|2021-04-15 07:04:30|1679.8|1679|1679.8|1679|1680.2|1679.8|1679.4|1679|3696
1618470280000|2021-04-15 07:04:40|1679.6||1679.4||1679.8||1679.4||1000
1618470290000|2021-04-15 07:04:50|1679.8|1679.2|1680|1679.2|1680|1679.2|1679.6|1679|65
1618470300000|2021-04-15 07:05:00|1680.2|1680|1677.6|1677|1680.4|1680|1677.6|1677|6104
1618470310000|2021-04-15 07:05:10|1677.4|1676.6|1677.2|1676.4|1678|1677.2|1677.2|1676.2|2564
1618470320000|2021-04-15 07:05:20|1677|1676.2|1674.6|1674.2|1677|1676.2|1674.6|1674.2|7109
1618470330000|2021-04-15 07:05:30|1674.4|1674|1675|1674.6|1675.2|1675|1674.4|1673.6|4751
1618470340000|2021-04-15 07:05:40|1675.2|1674.8|1674.4|1673.6|1675.2|1674.8|1674.4|1673.6|5161
1618470350000|2021-04-15 07:05:50|1674.2|1673.4|1674.6|1674|1674.6|1674.4|1674|1673.2|1704
1618470360000|2021-04-15 07:06:00|1674.4|1673.6|1673.8|1673|1674.4|1673.8|1673.6|1672.8|1409
1618470370000|2021-04-15 07:06:10|1674|1673.2|1674|1673.6|1674|1673.6|1674|1673.2|120
1618470380000|2021-04-15 07:06:20|1674.4|1673.8|1673|1672.2|1674.4|1674|1672.6|1672|7702
1618470390000|2021-04-15 07:06:30|1672.8|1672|1673.6|1673|1673.6|1673|1672.2|1671.2|10070
1618470400000|2021-04-15 07:06:40|1673.4|1672.8|1671.8|1671|1673.4|1672.8|1671.6|1670.6|10187
1618470410000|2021-04-15 07:06:50|1671.6|1670.8|1671.6|1670.4|1671.6|1670.8|1670.8|1670.2|4970
1618470420000|2021-04-15 07:07:00|1671.4|1670.2|1670.2|1669.4|1671.4|1670.2|1669.8|1669|9530
1618470430000|2021-04-15 07:07:10|1670.4|1669.6|1671.4|1671.2|1671.6|1671.2|1670.4|1669.6|8992
1618470440000|2021-04-15 07:07:20|1671.8|1671.4|1671.8|1671.2|1672.4|1671.8|1671.6|1671.2|3871
1618470450000|2021-04-15 07:07:30|1672|1671.4|1670|1669.4|1672|1671.4|1670|1669.4|2701
1618470460000|2021-04-15 07:07:40|1669.8|1669.6|1669.2|1668.8|1669.8|1669.6|1669.2|1668|4069
1618470470000|2021-04-15 07:07:50|1669.4|1669|1669.2|1668.6|1669.4|1669|1669.2|1668.6|504
1618470480000|2021-04-15 07:08:00|1669.4|1668.8|1669.8|1669|1670|1669.6|1669.2|1668.8|5185
1618470490000|2021-04-15 07:08:10|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.2|1669|258
1618470500000|2021-04-15 07:08:20|1669.6|1669.2|1671|1670.2|1671.4|1670.8|1669.6|1669|6415
1618470510000|2021-04-15 07:08:30|1670.8|1670.4|1669.8|1669.2|1670.8|1670.4|1669.4|1668.6|8843
1618470520000|2021-04-15 07:08:40|1670|1669.4|1669.8|1669.4|1670|1669.6|1669.6|1669.4|579
1618470530000|2021-04-15 07:08:50|1669.6|1669.2|1669.8|1669.2|1669.8|1669.2|1669.2|1668.4|1050
1618470540000|2021-04-15 07:09:00|1670|1669.4|1670|1669.6|1670|1669.8|1670|1669.4|912
1618470550000|2021-04-15 07:09:10|1669.8|1669.4|1669.6|1668.8|1670|1669.6|1669|1668.2|2876
1618470560000|2021-04-15 07:09:20|1669.8|1669.2|1669.6|1669|1669.8|1669.4|1669.6|1669|302
1618470570000|2021-04-15 07:09:30||1669.2||1669.2||1669.2||1669|395
1618470580000|2021-04-15 07:09:40|1669.8|1669.4|1672.6|1671.8|1672.8|1672|1669.8|1669.4|12323
1618470590000|2021-04-15 07:09:50|1672.4|1671.6|1671.8|1671|1672.4|1671.8|1671.8|1671|3601
1618470600000|2021-04-15 07:10:00|1671.6|1671.2|1671.6|1671|1671.6|1671.4|1671.4|1670.8|80
1618470610000|2021-04-15 07:10:10|1671.4|1670.8|1671.6|1671.2|1671.6|1671.2|1671.2|1670.8|1170
1618470620000|2021-04-15 07:10:20|1671.8|1670.8|1672|1671.6|1672|1671.6|1671.4|1670.8|7782
1618470630000|2021-04-15 07:10:30|1672.2|1671.4|1672|1671.6|1672.2|1671.6|1672|1671.4|1350
1618470640000|2021-04-15 07:10:40|1672.2|1671.8|1671.6|1671|1672.2|1671.8|1671.4|1671|2401
1618470650000|2021-04-15 07:10:50|1671.8|1671.2|1671|1670.4|1672|1671.6|1670.6|1670.2|2714
1618470660000|2021-04-15 07:11:00|1671.2|1670.6|1671.4|1670.8|1671.6|1671|1671|1670.6|940
1618470670000|2021-04-15 07:11:10|1671.6|1671|1672.6|1671.8|1673.2|1672.6|1671.6|1671|6628
1618470680000|2021-04-15 07:11:20|1672.4|1672|1671.8|1671|1672.6|1672.2|1671.8|1671|1755
1618470690000|2021-04-15 07:11:30|1671.6|1670.8|1671.4|1670.8|1671.6|1671.4|1671.4|1670.8|0
1618470700000|2021-04-15 07:11:40|1671.2|1671|1671.4|1670.6|1671.6|1671.4|1671|1670.4|11528
1618470710000|2021-04-15 07:11:50|1671.2|1670.8|1670.8|1670.4|1671.4|1671|1670.8|1670.2|224
1618470720000|2021-04-15 07:12:00|1671|1670.2|1671.8|1671.4|1672.2|1671.8|1670.8|1670.2|9940
1618470730000|2021-04-15 07:12:10|1672|1671.2|1671.6|1671.2|1672|1671.8|1671.6|1671.2|583
1618470740000|2021-04-15 07:12:20|1671.4|1671|1670.8|1670.2|1671.4|1671|1670.4|1670|11287
1618470750000|2021-04-15 07:12:30|1670.6|1670|1670.4|1670|1670.6|1670.2|1670|1669.8|182
1618470760000|2021-04-15 07:12:40|1670.2|1669.8|1670.2|1669.8|1670.4|1670|1670.2|1669.8|2123
1618470770000|2021-04-15 07:12:50|1670.4|1669.6|1669.8|1669.4|1670.4|1670|1669.8|1669.4|2226
1618470780000|2021-04-15 07:13:00|1670|1669.6|1670.8|1670.4|1671|1670.6|1670|1669.6|5769
1618470790000|2021-04-15 07:13:10|1670.6|1670.2|1671.4|1670.6|1672|1671.6|1670.4|1670.2|5701
1618470800000|2021-04-15 07:13:20|1671.2|1670.4|1671|1670.4|1671.2|1670.6|1670.2|1669.6|4926
1618470810000|2021-04-15 07:13:30|1670.6|1670.6|1670.8|1670.4|1671|1670.6|1670.6|1670.4|1646
1618470820000|2021-04-15 07:13:40|1670.6|1670.2|1670|1669.6|1670.6|1670.2|1670|1669.6|1842
1618470830000|2021-04-15 07:13:50|1670.2|1669.8|1670|1669.4|1670.4|1670|1669.6|1669.2|520
1618470840000|2021-04-15 07:14:00|1670.2|1670|1671.4|1670.8|1671.8|1671.4|1670.2|1670|2423
1618470850000|2021-04-15 07:14:10|1671.6|1671|1671|1670.4|1671.8|1671.2|1670.8|1670.2|425
1618470860000|2021-04-15 07:14:20|1670.8|1670.2|1671|1670.6|1671.4|1671|1670.8|1670|300
1618470870000|2021-04-15 07:14:30|1671.2|1670.4|1673|1672.6|1673.2|1672.8|1671.2|1670.2|4178
1618470880000|2021-04-15 07:14:40|1673.2|1672.8|1674.8|1674.4|1675.4|1675|1673.2|1672.8|1386
1618470890000|2021-04-15 07:14:50|1674.6|1674.2|1676.4|1676|1676.4|1676|1674.4|1674|3111
1618470900000|2021-04-15 07:15:00|1676.6|1676.2|1677.2|1676.6|1677.4|1676.8|1676.6|1676.2|4460
1618470910000|2021-04-15 07:15:10|1677|1676.4|1676.2|1675.8|1677|1676.4|1676|1675.8|2274
1618470920000|2021-04-15 07:15:20|1676|1676|1676.8|1676.4|1676.8|1676.4|1676|1675.6|881
1618470930000|2021-04-15 07:15:30|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676|1680
1618470940000|2021-04-15 07:15:40|1676.4|1676|1676|1675.6|1676.6|1676.2|1675.8|1675.6|1418
1618470950000|2021-04-15 07:15:50|1676.2|1675.8|1676.2|1676|1676.4|1676|1675.8|1675.4|1093
1618470960000|2021-04-15 07:16:00|1676.4|1676.2|1677.8|1677.2|1678.4|1677.8|1676.4|1676.2|559
1618470970000|2021-04-15 07:16:10|1677.6|1677.4|1678|1677.6|1678.2|1677.8|1677.2|1676.8|4225
1618470980000|2021-04-15 07:16:20|1678.2|1677.8|1677.6|1677.2|1678.4|1678|1677.2|1676.6|2934
1618470990000|2021-04-15 07:16:30|1677.4|1677|1677.6|1677.2|1677.8|1677.4|1677.2|1677|1341
1618471000000|2021-04-15 07:16:40|1677.8|1677.4|1678.6|1678.2|1678.6|1678.2|1677.6|1677.4|3808
1618471010000|2021-04-15 07:16:50|1678.4|1678|1678.6|1678.2|1678.8|1678.4|1678.2|1677.8|2399
1618471020000|2021-04-15 07:17:00|1678.4|1678|1678.6|1678|1678.6|1678.2|1678.2|1677.6|411
1618471030000|2021-04-15 07:17:10|1678.4|1678.2|1678|1677.8|1678.6|1678.2|1678|1677.8|1484
1618471040000|2021-04-15 07:17:20|1678.2|1677.6|1676.6|1676|1678.2|1677.6|1676.6|1675.8|974
1618471050000|2021-04-15 07:17:30|1676.4|1676.2|1676.4|1676|1676.6|1676.4|1676.4|1676|300
1618471060000|2021-04-15 07:17:40|1676.2||1676.4||1676.4||1676.2||0
1618471070000|2021-04-15 07:17:50|1676.2|1675.8|1676.2|1675.8|1676.4|1676.2|1676|1675.6|11151
1618471080000|2021-04-15 07:18:00|1676|1675.4|1676.8|1676.6|1677.2|1676.6|1676|1675.4|11486
1618471090000|2021-04-15 07:18:10|1676.6|1676.4|1676.2|1675.6|1676.6|1676.4|1676|1675.6|2056
1618471100000|2021-04-15 07:18:20|1676.4|1675.8|1675.8|1675.4|1676.6|1676.2|1675.8|1675.2|509
1618471110000|2021-04-15 07:18:30|1676|1675.2|1676.8|1676.4|1677.2|1676.8|1676|1675.2|1772
1618471120000|2021-04-15 07:18:40|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676.2|1675.8|424
1618471130000|2021-04-15 07:18:50|1676.6|1676.2|1676.8|1676.4|1677|1676.8|1676.6|1676.2|300
1618471140000|2021-04-15 07:19:00|1676.6|1676.6|1676.2|1675.8|1676.6|1676.6|1676.2|1675.8|150
1618471150000|2021-04-15 07:19:10|1676|1675.6|1676|1675.6|1676.2|1676|1675.8|1675.6|1479
1618471160000|2021-04-15 07:19:20|1675.6|1675.4|1674.8|1674.4|1675.6|1675.4|1674|1673.6|5637
1618471170000|2021-04-15 07:19:30|1675|1674.6|1675|1674.6|1675.2|1674.8|1675|1674.4|535
1618471180000|2021-04-15 07:19:40|1675.2|1674.4|1675.2|1674.8|1675.4|1674.8|1675.2|1674.4|77
1618471190000|2021-04-15 07:19:50|1674.8|1674.6|1674.6|1674|1675|1674.6|1674.4|1674|1480
1618471200000|2021-04-15 07:20:00|1674.4|1674.2|1674.2|1673.8|1674.4|1674.2|1674|1673.6|579
1618471210000|2021-04-15 07:20:10|1674|1673.6|1674.2|1673.6|1674.2|1673.8|1674|1673.6|808
1618471220000|2021-04-15 07:20:20|1674.6|1673.8|1674.2|1673.8|1674.6|1674.2|1674.2|1673.6|221
1618471230000|2021-04-15 07:20:30|1674|1673.6|1674.4|1674|1674.4|1674|1674|1673.6|700
1618471240000|2021-04-15 07:20:40|1674.2|1673.8|1673.8|1673.4|1674.2|1674|1673.8|1673.4|1397
1618471250000|2021-04-15 07:20:50|1674|1673.6|1674|1673.4|1674|1673.6|1673.6|1673.2|266
1618471260000|2021-04-15 07:21:00|1673.8|1673.2|1674|1673.4|1674|1673.6|1673.6|1673|0
1618471270000|2021-04-15 07:21:10|1674.2|1673.6|1673|1672.6|1674.2|1673.8|1673|1672.6|10
1618471280000|2021-04-15 07:21:20|1673.2|1672.8|1673.2|1672.6|1673.4|1673|1672.8|1672.4|1995
1618471290000|2021-04-15 07:21:30|1673.4|1672.8|1673.2|1672.6|1673.4|1673|1673|1672.6|1145
1618471300000|2021-04-15 07:21:40|1673|1672.4|1672.2|1671.8|1673|1672.4|1671.8|1671.4|2627
1618471310000|2021-04-15 07:21:50|1672|1671.6|1672.2|1671.8|1672.2|1671.8|1672|1671.6|938
1618471320000|2021-04-15 07:22:00|1672|1672|1672.4|1671.8|1672.6|1672.4|1672|1671.6|1460
1618471330000|2021-04-15 07:22:10|1672.2|1671.6|1672|1671.6|1672.2|1672|1672|1671.6|174
1618471340000|2021-04-15 07:22:20|1671.8|1671.4|1672.2|1672|1672.2|1672|1671.8|1671.2|566
1618471350000|2021-04-15 07:22:30|1672.4|1671.8|1671.4|1671.2|1672.4|1672.2|1671.2|1671|5158
1618471360000|2021-04-15 07:22:40|1671.2|1671|1669.6|1669.2|1671.2|1671|1669.6|1669.2|5364
1618471370000|2021-04-15 07:22:50|1669.8|1669.4|1669.8|1669.2|1670|1669.6|1669.4|1669.2|1869
1618471380000|2021-04-15 07:23:00|1670|1669.4|1670.4|1670.2|1670.6|1670.4|1669.8|1669.4|1993
1618471390000|2021-04-15 07:23:10|1670.2|1670|1670|1669.6|1670.2|1670|1669.6|1669.2|371
1618471400000|2021-04-15 07:23:20||1669.4||1669.4||1669.6||1669.4|0
1618471410000|2021-04-15 07:23:30|1669.8|1669.6|1669.6|1669.2|1669.8|1669.6|1669.2|1669|2268
1618471420000|2021-04-15 07:23:40|1669.8|1669.4|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|0
1618471430000|2021-04-15 07:23:50|1669.4|1669|1669.6|1669|1669.6|1669.2|1669.2|1669|1281
1618471440000|2021-04-15 07:24:00|1669.8|1669.2|1670|1669.4|1670|1669.6|1669.4|1669|780
1618471450000|2021-04-15 07:24:10|1670.2|1669.6|1670.8|1670.2|1670.8|1670.4|1669.8|1669.6|4174
1618471460000|2021-04-15 07:24:20|1671|1670.4|1671.6|1671.2|1671.6|1671.2|1670.8|1670.4|6865
1618471470000|2021-04-15 07:24:30|1671.8|1671|1672.4|1672.2|1672.4|1672.2|1671.8|1671|2400
1618471480000|2021-04-15 07:24:40|1672.6|1672.4|1672.6|1672.2|1673|1672.6|1672.6|1672.2|467
1618471490000|2021-04-15 07:24:50|1672.8|1672.4|1673.6|1673.4|1673.6|1673.4|1672.8|1672.2|925
1618471500000|2021-04-15 07:25:00|1673.8|1673.6|1673.6|1673.2|1674.4|1673.8|1673.6|1673.2|3747
1618471510000|2021-04-15 07:25:10|1673.8|1673.4|1674.4|1673.6|1674.4|1674|1673.8|1673.2|299
1618471520000|2021-04-15 07:25:20|1674.2|1673.4|1673.8|1673.2|1674.2|1673.6|1673.6|1673.2|1452
1618471530000|2021-04-15 07:25:30|1673.6|1673|1672.8|1672.2|1673.6|1673|1672.6|1672.2|4055
1618471540000|2021-04-15 07:25:40|1673|1672.4|1673.2|1672.6|1673.4|1673|1673|1672.4|2097
1618471550000|2021-04-15 07:25:50|1673|1672.8|1673.4|1673|1673.4|1673.2|1673|1672.6|4300
1618471560000|2021-04-15 07:26:00|1673.6|1673.2|1673.6|1673|1674|1673.6|1673.4|1673|5499
1618471570000|2021-04-15 07:26:10|1673.4|1673.2|1673.6|1673.2|1673.6|1673.2|1673.2|1672.8|571
1618471580000|2021-04-15 07:26:20|1673.8|1673.4|1673.6|1673|1673.8|1673.4|1673.6|1673|350
1618471590000|2021-04-15 07:26:30|1673.4|1672.8|1672.8|1672.4|1673.4|1673|1672.6|1672.4|2325
1618471600000|2021-04-15 07:26:40|1673|1672.6|1672.8|1672.4|1673.4|1673|1672.8|1672.4|2302
1618471610000|2021-04-15 07:26:50|1673|1672.2|1672.8|1672.2|1673|1672.4|1672.4|1672|1135
1618471620000|2021-04-15 07:27:00|1672.6|1672.4|1672.8|1672.4|1673|1672.8|1672.6|1672.2|1643
1618471630000|2021-04-15 07:27:10|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|0
1618471640000|2021-04-15 07:27:20|1672.8|1672.4|1673|1672.8|1673|1672.8|1672.4|1672.2|1220
1618471650000|2021-04-15 07:27:30|1673.2|1673|1673.6|1673|1673.6|1673.2|1673.2|1673|12292
1618471660000|2021-04-15 07:27:40|1673.4|1672.8|1672.8|1672.4|1673.6|1673.4|1672.6|1671.4|44320
1618471670000|2021-04-15 07:27:50|1672.6|1672.6|1673|1672.6|1673.4|1673|1672.4|1672|38302
1618471680000|2021-04-15 07:28:00|1673.2|1672.8|1673.4|1673|1673.4|1673.2|1673.2|1672.6|649
1618471690000|2021-04-15 07:28:10|1673.6|1673.2|1673.6|1673.2|1673.8|1673.4|1673.4|1673.2|145
1618471700000|2021-04-15 07:28:20|1673.4|1673.4|1674.2|1673.8|1674.2|1673.8|1673.4|1673.4|1696
1618471710000|2021-04-15 07:28:30|1674.4|1674|1674.6|1673.8|1674.8|1674.6|1674.4|1673.8|1268
1618471720000|2021-04-15 07:28:40|1674.4|1674|1674.2|1673.8|1674.4|1674|1673.8|1673.6|1794
1618471730000|2021-04-15 07:28:50|1674.4|1674|1674.4|1674|1674.8|1674.4|1674.4|1674|1716
1618471740000|2021-04-15 07:29:00|1674.2|1673.8|1674.4|1674.2|1674.4|1674.2|1674|1673.4|2976
1618471750000|2021-04-15 07:29:10|1674.6|1674.4|1675.8|1675.2|1675.8|1675.4|1674.6|1674.4|6288
1618471760000|2021-04-15 07:29:20|1676|1675.4|1675.4|1675|1676|1675.6|1675.4|1675|0
1618471770000|2021-04-15 07:29:30|1675.2|1674.8|1674.8|1674.2|1675.2|1675|1674.6|1674.2|2677
1618471780000|2021-04-15 07:29:40|1674.6|1674|1674|1673.6|1674.6|1674.2|1673.8|1673.6|1835
1618471790000|2021-04-15 07:29:50|1674.2|1673.8|1674|1673.6|1674.6|1674.2|1673.8|1673.4|2993
1618471800000|2021-04-15 07:30:00|1674.2|1673.8|1674|1673.6|1674.6|1674.2|1674|1673.6|2849
1618471810000|2021-04-15 07:30:10|1673.8|1673.4|1673.2|1672.8|1673.8|1673.4|1673.2|1672.8|8805
1618471820000|2021-04-15 07:30:20|1673.4|1673|1673.2|1672.8|1673.4|1673|1673|1672.8|1420
1618471830000|2021-04-15 07:30:30|1673.4|1673|1673.8|1673.6|1673.8|1673.6|1673.4|1673|1442
1618471840000|2021-04-15 07:30:40|1674|1673.4|1674|1673.6|1674|1673.8|1674|1673.4|1426
1618471850000|2021-04-15 07:30:50|1674.2|1674|1674.2|1674|1674.8|1674.4|1674|1673.8|900
1618471860000|2021-04-15 07:31:00|1674|1673.8|1673.4|1673|1674.2|1674|1673.4|1673|4438
1618471870000|2021-04-15 07:31:10|1673.2|1673.2|1672.8|1672.6|1673.2|1673.2|1672.8|1672.6|1529
1618471880000|2021-04-15 07:31:20|1672.6|1672.4|1672.4|1672|1672.8|1672.4|1672.4|1672|2465
1618471890000|2021-04-15 07:31:30|1672.6|1672.2|1672.2|1672|1672.8|1672.6|1672.2|1672|1121
1618471900000|2021-04-15 07:31:40|1672|1671.8|1671|1670.6|1672|1671.8|1670.8|1670.6|1942
1618471910000|2021-04-15 07:31:50|1671.2|1670.8|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|679
1618471920000|2021-04-15 07:32:00|1671.6|1671.4|1671.4|1671|1671.8|1671.6|1671.4|1671|1044
1618471930000|2021-04-15 07:32:10|1671.6|1671.2|1671.8|1671.4|1672.2|1671.8|1671.6|1671.2|1773
1618471940000|2021-04-15 07:32:20|1671.6|1671.2|1671.4|1670.8|1671.6|1671.2|1671.2|1670.8|0
1618471950000|2021-04-15 07:32:30|1671.6|1671|1671.6|1671.2|1671.6|1671.4|1671.6|1671|300
1618471960000|2021-04-15 07:32:40|1671.8|1671.4|1671.4|1671|1671.8|1671.6|1671.4|1671|1616
1618471970000|2021-04-15 07:32:50||1671.2||1671.2||1671.2||1671.2|0
1618471980000|2021-04-15 07:33:00|1671.2|1671|1672.6|1672.2|1673|1672.8|1671|1670.6|11184
1618471990000|2021-04-15 07:33:10|1672.8|1672.4|1672.6|1672|1673|1672.6|1672.6|1672|2213
1618472000000|2021-04-15 07:33:20|1672.4|1671.8|1672|1671.6|1672.4|1672|1672|1671.6|463
1618472010000|2021-04-15 07:33:30|1672.2|1671.8|1672.6|1672.2|1672.8|1672.4|1672.2|1671.8|1579
1618472020000|2021-04-15 07:33:40|1672.4|1672.4|1672.2|1671.8|1672.4|1672.4|1672|1671.6|595
1618472030000|2021-04-15 07:33:50|1672|1672|1672.2|1672|1672.2|1672|1672|1671.8|750
1618472040000|2021-04-15 07:34:00|1672.4|1672.2|1672|1671.6|1672.6|1672.2|1672|1671.6|814
1618472050000|2021-04-15 07:34:10|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|3840
1618472060000|2021-04-15 07:34:20|1671.8|1671.4|1672|1671.6|1672.2|1671.8|1671.8|1671.4|1671
1618472070000|2021-04-15 07:34:30|1671.8|1671.4|1671.6|1671|1671.8|1671.4|1671.6|1671|0
1618472080000|2021-04-15 07:34:40|1671.4|1670.8|1671.2|1670.8|1671.4|1670.8|1671|1670.6|1277
1618472090000|2021-04-15 07:34:50|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.4|1671|513
1618472100000|2021-04-15 07:35:00|1671.6|1671.4|1671.4|1670.8|1671.6|1671.4|1671.4|1670.8|867
1618472110000|2021-04-15 07:35:10|1671.6|1671|1669.8|1669.4|1671.6|1671.2|1669.8|1669.2|7233
1618472120000|2021-04-15 07:35:20|1670|1669.2|1669.2|1669|1670|1669.8|1669.2|1669|2787
1618472130000|2021-04-15 07:35:30|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|1708
1618472140000|2021-04-15 07:35:40|1669.2|1668.8|1669.8|1669.4|1670|1669.8|1669|1668.6|4901
1618472150000|2021-04-15 07:35:50||1669.2||1669.4||1669.4||1669.2|0
1618472160000|2021-04-15 07:36:00|1669.6|1669.2|1669.8|1669.4|1669.8|1669.6|1669.2|1669|2425
1618472170000|2021-04-15 07:36:10|1670|1669.6|1669.6|1669.4|1670|1669.8|1669.6|1669.4|400
1618472180000|2021-04-15 07:36:20|1669.8|1669.6|1669.6|1669.2|1669.8|1669.6|1669.4|1669|1426
1618472190000|2021-04-15 07:36:30|1669.4|1669|1669.6|1669|1669.6|1669.2|1669.2|1669|1064
1618472200000|2021-04-15 07:36:40|1669.4|1668.8|1668.6|1668|1669.4|1669|1668.6|1668|1391
1618472210000|2021-04-15 07:36:50|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.2|1667.4|2976
1618472220000|2021-04-15 07:37:00|1668.2|1667.8|1668.4|1668.2|1668.6|1668.4|1668.2|1667.8|3034
1618472230000|2021-04-15 07:37:10|1668.2|1668|1668.2|1668|1668.2|1668|1668|1667.6|817
1618472240000|2021-04-15 07:37:20|1668|1667.8|1667.8|1667.4|1668|1667.8|1667.6|1667.4|603
1618472250000|2021-04-15 07:37:30|1668|1667.6|1668|1667.4|1668.2|1668|1668|1667.4|3152
1618472260000|2021-04-15 07:37:40|1667.8|1667.2|1668.2|1667.8|1668.2|1667.8|1667.6|1667.2|1996
1618472270000|2021-04-15 07:37:50|1668.4|1668|1668.4|1667.8|1668.4|1668.2|1668.2|1667.8|1940
1618472280000|2021-04-15 07:38:00|1668.2|1668|1668|1667.6|1668.2|1668|1666.8|1666.6|16411
1618472290000|2021-04-15 07:38:10||1667.4||1667.6||1667.6||1667.4|0
1618472300000|2021-04-15 07:38:20|1668.2|1667.8|1667.8|1667.2|1668.2|1668|1667.6|1667.2|1679
1618472310000|2021-04-15 07:38:30|1668|1667.4|1668|1667.8|1668|1667.8|1667.8|1667.4|2850
1618472320000|2021-04-15 07:38:40|1667.8|1667.6|1668|1667.6|1668|1667.8|1667.8|1667.6|100
1618472330000|2021-04-15 07:38:50|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.6|1667.2|2198
1618472340000|2021-04-15 07:39:00|1667.8|1667.4|1667.4|1667|1667.8|1667.6|1667.2|1667|559
1618472350000|2021-04-15 07:39:10|1667.2|1666.8|1667.2|1666.8|1667.2|1667.2|1667|1666.6|1496
1618472360000|2021-04-15 07:39:20|1667|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|677
1618472370000|2021-04-15 07:39:30|1666.8|1666.4|1666.8|1666.4|1667|1666.8|1666.6|1666.2|2596
1618472380000|2021-04-15 07:39:40|1667|1666.6|1668|1667.8|1668|1667.8|1667|1666.6|1578
1618472390000|2021-04-15 07:39:50|1668.2|1668|1668.2|1667.6|1668.4|1668.2|1668.2|1667.6|868
1618472400000|2021-04-15 07:40:00|1668.4|1667.8|1668.6|1668.2|1668.6|1668.4|1668.4|1667.8|930
1618472410000|2021-04-15 07:40:10|1668.2|1668|1668.4|1668|1668.4|1668.2|1668|1667.8|2461
1618472420000|2021-04-15 07:40:20|1668.2|1667.8|1668.2|1668|1668.2|1668|1668.2|1667.8|40
1618472430000|2021-04-15 07:40:30|1668.4|1667.8|1668.6|1668.4|1668.6|1668.4|1668.4|1667.8|3610
1618472440000|2021-04-15 07:40:40|1668.4|1668.2|1668.6|1668|1668.6|1668.4|1668.4|1668|1284
1618472450000|2021-04-15 07:40:50|1668.8|1668.2|1668.8|1668.6|1668.8|1668.6|1668.8|1668.2|300
1618472460000|2021-04-15 07:41:00|1669|1668.8|1669.2|1668.8|1669.2|1669|1668.8|1668.8|856
1618472470000|2021-04-15 07:41:10|1669|1668.6|1669|1668.6|1669|1668.6|1668.6|1668.2|937
1618472480000|2021-04-15 07:41:20|1668.8||1668.8||1668.8||1668.8||0
1618472490000|2021-04-15 07:41:30|1668.6|1668.4|1668.8|1668.6|1668.8|1668.6|1668.4|1668|2564
1618472500000|2021-04-15 07:41:40|1668.6|1668.4|1669.6|1669.2|1669.6|1669.2|1668.6|1668.2|4615
1618472510000|2021-04-15 07:41:50|1669.4|1669|1669.4|1669|1669.4|1669|1669.2|1669|108
1618472520000|2021-04-15 07:42:00|1669.2|1668.8|1669.2|1669|1669.4|1669|1669|1668.8|4037
1618472530000|2021-04-15 07:42:10|1669|1668.8|1669|1668.6|1669.2|1669|1668.8|1668.4|2352
1618472540000|2021-04-15 07:42:20|1668.8|1668.8|1668.8|1668.4|1668.8|1668.8|1668.8|1668.4|100
1618472560000|2021-04-15 07:42:40|1668.6|1668.2|1668.4|1668.2|1669|1668.8|1668.4|1668.2|1168
1618472570000|2021-04-15 07:42:50||1668||1668.2||1668.2||1668|210
1618472580000|2021-04-15 07:43:00|1668.6|1668.4|1669.2|1668.6|1669.2|1669|1668.6|1668.4|3262
1618472590000|2021-04-15 07:43:10|1669||1669||1669||1669||0
1618472600000|2021-04-15 07:43:20|1668.8|1668.8|1669.4|1669.2|1669.4|1669.2|1668.8|1668.6|1110
1618472610000|2021-04-15 07:43:30|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|971
1618472620000|2021-04-15 07:43:40|1669|1668.6|1669|1668.8|1669|1668.8|1668.6|1668.4|1670
1618472630000|2021-04-15 07:43:50||1668.6||1668.6||1668.6||1668.6|1057
1618472640000|2021-04-15 07:44:00|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669.2|1668.8|2266
1618472650000|2021-04-15 07:44:10|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.6|350
1618472660000|2021-04-15 07:44:20|1668.8|1668.4|1668.6|1668.2|1669|1668.4|1668.6|1668.2|778
1618472670000|2021-04-15 07:44:30|1668.4|1668|1668.4|1668|1668.4|1668|1668.4|1668|194
1618472680000|2021-04-15 07:44:40|1668.6|1668.2|1668.6|1668|1668.6|1668.2|1668.6|1668|510
1618472690000|2021-04-15 07:44:50|1668.4||1668.4||1668.4||1668.4||399
1618472700000|2021-04-15 07:45:00|1668.6|1668.2|1669.8|1669.2|1669.8|1669.4|1668.6|1668.2|4321
1618472710000|2021-04-15 07:45:10|1669.6|1669|1669.6|1669.2|1669.6|1669.2|1669.4|1669|1388
1618472720000|2021-04-15 07:45:20|1669.4|1669.4|1669.2|1669|1669.4|1669.4|1669.2|1669|210
1618472730000|2021-04-15 07:45:30|1669.4|1669.2|1669.8|1669.2|1670|1669.6|1669.4|1669.2|1036
1618472740000|2021-04-15 07:45:40|1669.6|1669|1670|1669.6|1670|1669.8|1669.4|1669|2683
1618472750000|2021-04-15 07:45:50|1669.8|1669.4|1669.4|1669|1669.8|1669.4|1669.4|1669|0
1618472760000|2021-04-15 07:46:00|1669.6|1669.2|1670.2|1669.8|1670.2|1670|1669.4|1669.2|5479
1618472770000|2021-04-15 07:46:10|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.6|1669.4|1014
1618472780000|2021-04-15 07:46:20||1669.6||1669.6||1669.6||1669.4|0
1618472790000|2021-04-15 07:46:30|1670|1669.8|1670|1669.6|1670|1669.8|1670|1669.6|300
1618472800000|2021-04-15 07:46:40|1670.2|1669.8|1670|1669.6|1670.2|1670|1669.8|1669.6|2130
1618472810000|2021-04-15 07:46:50|1669.8|1669.4|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|275
1618472820000|2021-04-15 07:47:00|1669.4|1669|1669.2|1668.8|1669.6|1669.4|1668.6|1668.4|8004
1618472830000|2021-04-15 07:47:10|1669.4|1669|1669.2|1668.6|1669.4|1669.2|1669|1668.6|3303
1618472840000|2021-04-15 07:47:20|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|0
1618472850000|2021-04-15 07:47:30|1668.8|1668.6|1668.6|1668.2|1668.8|1668.6|1668.4|1668.2|2434
1618472860000|2021-04-15 07:47:40|1668.8|1668.4|1668.6|1668.2|1668.8|1668.4|1668.2|1667.8|4473
1618472870000|2021-04-15 07:47:50|1668.8|1668.4|1668.8|1668.6|1669|1668.6|1668.6|1668.2|2951
1618472880000|2021-04-15 07:48:00|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|1036
1618472890000|2021-04-15 07:48:10|1668.6|1668.2|1668.4|1668.2|1668.6|1668.2|1668.2|1668|1114
1618472900000|2021-04-15 07:48:20|1668.6|1668.4|1669.2|1669|1669.2|1669|1668.6|1668.4|2617
1618472910000|2021-04-15 07:48:30|1669.4|1669.2|1669.8|1669.4|1670|1669.6|1669.4|1669.2|2866
1618472920000|2021-04-15 07:48:40|1670|1669.2|1669.4|1669.2|1670|1669.2|1669.2|1669|350
1618472930000|2021-04-15 07:48:50|1669.2|1669|1668.6|1668.2|1669.2|1669|1668.6|1668.2|579
1618472940000|2021-04-15 07:49:00|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|749
1618472950000|2021-04-15 07:49:10|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|327
1618472970000|2021-04-15 07:49:30|1669|1668.6|1670.2|1669.6|1670.4|1669.6|1669|1668.6|2704
1618472980000|2021-04-15 07:49:40|1670|1669.8|1669.8|1669.2|1670|1669.8|1669.8|1669.2|243
1618472990000|2021-04-15 07:49:50|1669.6|1669.4|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|1719
1618473000000|2021-04-15 07:50:00|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|960
1618473010000|2021-04-15 07:50:10|1670|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.4|510
1618473030000|2021-04-15 07:50:30|1669.8|1669.4|1669.4|1669|1669.8|1669.4|1669.4|1669|0
1618473040000|2021-04-15 07:50:40|1669.2|1668.8|1669.6|1669.4|1669.6|1669.4|1669|1668.8|4478
1618473050000|2021-04-15 07:50:50|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|1402
1618473060000|2021-04-15 07:51:00|1669.6|1669.2|1668.4|1668|1669.6|1669.2|1668.2|1668|4156
1618473070000|2021-04-15 07:51:10|1668.2||1668.2||1668.2||1668.2||0
1618473080000|2021-04-15 07:51:20|1668.4|1668.2|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|1088
1618473100000|2021-04-15 07:51:40|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|0
1618473110000|2021-04-15 07:51:50|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|1668.8|1668.4|500
1618473120000|2021-04-15 07:52:00|1668.6|1668.2|1668.4|1668|1668.6|1668.2|1668.2|1668|4469
1618473130000|2021-04-15 07:52:10|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.6|1668.2|510
1618473140000|2021-04-15 07:52:20|1668.4|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|22
1618473150000|2021-04-15 07:52:30||1668.4||1668.4||1668.4||1668.2|1200
1618473160000|2021-04-15 07:52:40|1668.4|1668.2|1668.8|1668.4|1668.8|1668.6|1668.4|1668.2|2190
1618473170000|2021-04-15 07:52:50|1668.6|1668.6|1668.6|1668.2|1669|1668.6|1668.6|1668.2|422
1618473180000|2021-04-15 07:53:00|1668.8|1668.4|1669.2|1668.8|1669.2|1668.8|1668.6|1668.4|1583
1618473190000|2021-04-15 07:53:10||1669||1668.8||1669||1668.8|0
1618473200000|2021-04-15 07:53:20|1669|1669|1669|1668.6|1669.2|1669|1668.8|1668.4|222
1618473210000|2021-04-15 07:53:30|1669.2|1668.8|1668.6|1668.4|1670|1669.8|1668.4|1668.2|49861
1618473220000|2021-04-15 07:53:40|1668.8|1668.6|1668.8|1668.4|1669|1668.8|1668.2|1668|8897
1618473230000|2021-04-15 07:53:50|1669|1668.2|1668.8|1668.4|1669|1668.4|1668.6|1668.2|1421
1618473240000|2021-04-15 07:54:00||1668.2||1668.2||1668.4||1668.2|600
1618473250000|2021-04-15 07:54:10|1668.6|1668|1668|1667.8|1668.6|1668|1667.8|1667.6|2001
1618473260000|2021-04-15 07:54:20|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1063
1618473290000|2021-04-15 07:54:50|1668|1667.8|1667.8|1667.6|1668|1667.8|1667.8|1667.6|2414
1618473300000|2021-04-15 07:55:00|1668|1667.8|1668|1667.6|1668.2|1668|1668|1667.6|577
1618473310000|2021-04-15 07:55:10|1668.2|1667.8|1668.2|1667.8|1668.2|1668|1668.2|1667.8|1940
1618473320000|2021-04-15 07:55:20|1668.4|1668|1668.6|1668.2|1668.6|1668.4|1668.4|1668|1531
1618473330000|2021-04-15 07:55:30|1668.4|1668|1668.2|1667.8|1668.4|1668.2|1668|1667.8|4801
1618473340000|2021-04-15 07:55:40|1668||1668.2||1668.2||1668||0
1618473350000|2021-04-15 07:55:50|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.4|4652
1618473360000|2021-04-15 07:56:00|1668|1667.6|1668.2|1667.8|1668.2|1668|1668|1667.6|1025
1618473370000|2021-04-15 07:56:10|1668|1667.6|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|10635
1618473380000|2021-04-15 07:56:20|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.2|1667|1535
1618473400000|2021-04-15 07:56:40|1667.4|1667|1666.6|1666.2|1667.4|1667|1666.4|1666|5518
1618473420000|2021-04-15 07:57:00||1666.4||1666.2||1666.4||1666.2|0
1618473430000|2021-04-15 07:57:10|1666.8|1666.4|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|598
1618473440000|2021-04-15 07:57:20|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|578
1618473450000|2021-04-15 07:57:30|1666.6||1666.4||1666.6||1666.4||3355
1618473460000|2021-04-15 07:57:40|1666.2|1666|1666.2|1666|1666.4|1666|1665.8|1665.4|3314
1618473470000|2021-04-15 07:57:50|1666.4|1666.2|1666.2|1666|1666.6|1666.2|1666.2|1666|2824
1618473480000|2021-04-15 07:58:00|1666.4|1665.8|1666|1665.6|1666.4|1665.8|1666|1665.6|385
1618473490000|2021-04-15 07:58:10|1665.8|1665.4|1665.6|1665.4|1665.8|1665.6|1665.6|1665.2|335
1618473500000|2021-04-15 07:58:20|1665.8|1665.6|1665.6|1665.2|1665.8|1665.6|1665.6|1665.2|763
1618473510000|2021-04-15 07:58:30|1665.4|1665|1665.4|1665.2|1665.4|1665.2|1665|1664.8|4847
1618473520000|2021-04-15 07:58:40|1665.2|1665|1665|1664.6|1665.2|1665|1665|1664.4|2740
1618473540000|2021-04-15 07:59:00|1665.2|1664.8|1665.6|1665.2|1665.6|1665.4|1665.2|1664.8|1252
1618473550000|2021-04-15 07:59:10|1665.4|1665.4|1665.6|1665.4|1665.6|1665.4|1665.4|1665.2|411
1618473560000|2021-04-15 07:59:20|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1665|1787
1618473570000|2021-04-15 07:59:30|1665.2||1665.2||1665.2||1665.2||0
1618473580000|2021-04-15 07:59:40|1665|1664.8|1664.2|1663.8|1665|1664.8|1664.2|1663.8|1149
1618473590000|2021-04-15 07:59:50|1664|1663.6|1663.8|1663.4|1664|1663.6|1663.8|1663.4|731
1618473600000|2021-04-15 08:00:00|1664|1663.6|1664|1663.6|1664.4|1664.2|1663.8|1663.6|1552
1618473610000|2021-04-15 08:00:10|1664.2|1663.8|1664.4|1664|1664.4|1664|1664|1663.8|811
1618473620000|2021-04-15 08:00:20|1664.2|1664.2|1664.4|1664.2|1664.4|1664.2|1664.2|1664|2300
1618473630000|2021-04-15 08:00:30|1664.2|1664|1663.8|1663.6|1664.4|1664|1663.6|1663.4|941
1618473640000|2021-04-15 08:00:40|1663.6|1663.4|1663.8|1663.6|1664|1663.8|1663.4|1663.2|4284
1618473650000|2021-04-15 08:00:50|1664|1663.8|1663.8|1663.4|1664.4|1664.2|1663.8|1663.4|1294
1618473660000|2021-04-15 08:01:00|1664|1663.6|1664.4|1663.8|1664.4|1664|1663.4|1663.2|9084
1618473670000|2021-04-15 08:01:10|1664.2|1664|1663.8|1663.6|1664.2|1664.2|1663.8|1663.6|1997
1618473680000|2021-04-15 08:01:20|1664|1663.8|1663.8|1663.6|1664|1663.8|1663.8|1663.6|790
1618473690000|2021-04-15 08:01:30|1664|1663.8|1664.2|1663.8|1664.4|1664.2|1663.8|1663.8|3552
1618473700000|2021-04-15 08:01:40|1664|1663.6|1664|1663.6|1664|1663.6|1663.8|1663.4|644
1618473710000|2021-04-15 08:01:50|1663.8|1663.8|1664.8|1664.6|1665.2|1664.8|1663.8|1663.8|8460
1618473720000|2021-04-15 08:02:00|1664.6|1664.4|1665.8|1665.6|1666|1665.6|1664.4|1664.2|3844
1618473730000|2021-04-15 08:02:10|1665.6|1665.4|1666|1665.8|1666.2|1665.8|1665.6|1665.4|5298
1618473740000|2021-04-15 08:02:20|1666.2||1666||1666.2||1666||1894
1618473760000|2021-04-15 08:02:40|1666.2|1665.6|1665.6|1665.2|1666.2|1665.6|1665.4|1665.2|4702
1618473770000|2021-04-15 08:02:50|1665.4|1665.4|1665.8|1665.6|1666|1665.8|1665.4|1665.4|5845
1618473780000|2021-04-15 08:03:00|1666||1665.8||1666||1665.8||400
1618473790000|2021-04-15 08:03:10|1665.6|1665.4|1666|1665.8|1666|1665.8|1665.6|1665.4|2518
1618473800000|2021-04-15 08:03:20|1666.2||1666||1666.2||1666||13709
1618473810000|2021-04-15 08:03:30|1665.8|1665.6|1666|1665.8|1666.2|1665.8|1665.4|1665.2|8133
1618473820000|2021-04-15 08:03:40|1665.8|1665.6|1666|1665.6|1666|1665.8|1665.8|1665.6|0
1618473830000|2021-04-15 08:03:50||1665.8||1665.8||1665.8||1665.8|0
1618473840000|2021-04-15 08:04:00|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|370
1618473850000|2021-04-15 08:04:10|1665.6|1665.4|1664.8|1664.4|1665.6|1665.4|1664.8|1664.4|2053
1618473860000|2021-04-15 08:04:20|1665|1664.6|1665|1664.6|1665|1664.6|1665|1664.6|0
1618473870000|2021-04-15 08:04:30|1665.2|1664.8|1665.4|1665.2|1665.4|1665.2|1665.2|1664.8|2366
1618473880000|2021-04-15 08:04:40|1665.6|1665.4|1667.4|1667|1667.4|1667|1665.6|1665.4|6256
1618473890000|2021-04-15 08:04:50|1667.2||1667.4||1667.4||1667.2||0
1618473900000|2021-04-15 08:05:00|1667.2|1666.8|1666.8|1666.6|1667.2|1667|1666.8|1666.4|3159
1618473910000|2021-04-15 08:05:10|1667|1666.4|1665.8|1665.4|1667|1666.6|1665.8|1665.4|3254
1618473920000|2021-04-15 08:05:20|1665.6|1665.2|1666|1665.6|1666|1665.8|1665.2|1664.6|5871
1618473930000|2021-04-15 08:05:30|1665.8|1665.8|1665.6|1665.4|1665.8|1665.8|1665.6|1665.4|1781
1618473940000|2021-04-15 08:05:40|1665.8|1665.6|1665.6|1665.2|1665.8|1665.6|1665.6|1665.2|212
1618473950000|2021-04-15 08:05:50||1665.4||1665.4||1665.4||1665.2|0
1618473960000|2021-04-15 08:06:00|1665.8|1665.6|1666|1665.8|1666.2|1666|1665.6|1665.2|5445
1618473970000|2021-04-15 08:06:10|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|1500
1618473980000|2021-04-15 08:06:20|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|491
1618473990000|2021-04-15 08:06:30|1665.8|1665.6|1666|1665.8|1666.2|1665.8|1665.6|1665.6|214
1618474000000|2021-04-15 08:06:40|1666.2||1666||1666.2||1666||0
1618474010000|2021-04-15 08:06:50|1666.2|1666|1666|1665.8|1666.2|1666|1665.4|1665.2|3671
1618474020000|2021-04-15 08:07:00|1666.2|1666|1666.4|1666|1666.4|1666.2|1666|1665.8|1942
1618474030000|2021-04-15 08:07:10|1666.6|1666.2|1667.2|1667|1667.2|1667|1666.6|1666.2|85
1618474040000|2021-04-15 08:07:20|1667.4|1666.8|1667.4|1667|1667.4|1667|1666.8|1666.6|210
1618474050000|2021-04-15 08:07:30|1667.2|1667.2|1668|1667.8|1668|1667.8|1667.2|1667.2|2993
1618474060000|2021-04-15 08:07:40|1667.8|1667.6|1667.4|1667|1668|1667.6|1667.4|1667|840
1618474070000|2021-04-15 08:07:50|1667.6|1667.2|1667.8|1667.4|1667.8|1667.4|1667.4|1667.2|532
1618474080000|2021-04-15 08:08:00|1668|1667.6|1667.8|1667.4|1668|1667.8|1667.6|1667.4|1432
1618474090000|2021-04-15 08:08:10|1667.6|1667.6|1668|1667.6|1668|1667.6|1667.4|1667.2|3423
1618474100000|2021-04-15 08:08:20|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|427
1618474110000|2021-04-15 08:08:30|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.6|1667.2|519
1618474120000|2021-04-15 08:08:40|1668|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.6|0
1618474130000|2021-04-15 08:08:50|1668|1667.4|1668.4|1668|1668.4|1668.2|1668|1667.4|3455
1618474140000|2021-04-15 08:09:00|1668.2|1668.2|1669.4|1669.2|1669.6|1669.2|1668.2|1668|4689
1618474150000|2021-04-15 08:09:10|1669.2|1669|1669.6|1669.2|1670|1669.8|1669|1668.8|12627
1618474170000|2021-04-15 08:09:30|1669.4|1669.4|1669.8|1669.4|1669.8|1669.6|1669.4|1669.2|792
1618474180000|2021-04-15 08:09:40|1669.6|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|815
1618474190000|2021-04-15 08:09:50|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.4|325
1618474200000|2021-04-15 08:10:00|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|2517
1618474210000|2021-04-15 08:10:10|1669.6|1669.4|1669.8|1669.6|1670|1669.6|1669.6|1669.4|1760
1618474220000|2021-04-15 08:10:20|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1037
1618474230000|2021-04-15 08:10:30|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|4301
1618474240000|2021-04-15 08:10:40|1670.4|1669.8|1670.4|1670.2|1670.4|1670.2|1670.4|1669.8|664
1618474250000|2021-04-15 08:10:50|1670.6|1670|1671|1670.6|1671|1670.6|1670.6|1670|662
1618474260000|2021-04-15 08:11:00|1670.8|1670.4|1670.8|1670.4|1671|1670.4|1670.6|1670.4|1466
1618474270000|2021-04-15 08:11:10|1670.6|1670.2|1670.4|1670|1670.6|1670.4|1669.8|1669.6|3907
1618474290000|2021-04-15 08:11:30|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.6|717
1618474300000|2021-04-15 08:11:40|1670|1670|1670.4|1670.2|1670.4|1670.2|1670|1670|629
1618474310000|2021-04-15 08:11:50|1670.2|1670|1670|1669.8|1670.4|1670|1669.8|1669.4|13202
1618474320000|2021-04-15 08:12:00|1670.2|1670|1670.2|1670|1670.2|1670|1670|1670|7590
1618474330000|2021-04-15 08:12:10|1670.4|1670.2|1670.6|1670.4|1670.8|1670.4|1670.4|1670.2|632
1618474340000|2021-04-15 08:12:20|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|382
1618474350000|2021-04-15 08:12:30|1670.8|1670.6|1671|1670.6|1671|1670.8|1670.8|1670.4|1814
1618474370000|2021-04-15 08:12:50|1670.8|1670.4|1670.2|1670|1670.8|1670.6|1669.6|1669.4|27073
1618474380000|2021-04-15 08:13:00|1670|1669.8|1669.4|1669.2|1670.2|1669.8|1669.4|1669|2380
1618474390000|2021-04-15 08:13:10|1669.6||1669.4||1669.6||1669.4||0
1618474410000|2021-04-15 08:13:30|1669.6|1669.4|1669.4|1669.2|1670|1669.8|1669.4|1669.2|2712
1618474420000|2021-04-15 08:13:40|1669.2|1669|1669|1668.8|1669.4|1669.2|1668.8|1668.6|1469
1618474430000|2021-04-15 08:13:50|1669.2|1669|1669.4|1669|1669.6|1669.4|1669.2|1669|2156
1618474440000|2021-04-15 08:14:00|1669.6|1669.2|1669|1668.6|1669.6|1669.4|1669|1668.6|907
1618474450000|2021-04-15 08:14:10|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|560
1618474460000|2021-04-15 08:14:20|1669|1668.6|1668.8|1668.4|1669.2|1669|1668.8|1668.4|6550
1618474470000|2021-04-15 08:14:30|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|0
1618474480000|2021-04-15 08:14:40|1669|1668.6|1669|1668.8|1669.2|1669|1669|1668.6|1543
1618474490000|2021-04-15 08:14:50|1668.8|1668.6|1668.4|1668.2|1669|1668.6|1668.4|1668.2|3488
1618474500000|2021-04-15 08:15:00|1668.6|1668|1668.4|1668.2|1668.8|1668.4|1668.4|1668|4525
1618474510000|2021-04-15 08:15:10|1668.2|1668|1667.8|1667.4|1668.4|1668.2|1667.6|1667.4|11870
1618474520000|2021-04-15 08:15:20|1668|1667.6|1668.4|1668|1668.4|1668|1668|1667.6|2285
1618474530000|2021-04-15 08:15:30|1668.2|1668.2|1668|1667.8|1668.4|1668.2|1668|1667.8|2009
1618474540000|2021-04-15 08:15:40|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|5350
1618474550000|2021-04-15 08:15:50|1668.2|1668|1668.6|1668.2|1668.6|1668.4|1668|1667.8|6129
1618474560000|2021-04-15 08:16:00|1668.4|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|557
1618474570000|2021-04-15 08:16:10|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|774
1618474580000|2021-04-15 08:16:20|1668.6||1668.6||1668.6||1668.6||0
1618474590000|2021-04-15 08:16:30|1668.4|1668|1668.2|1668|1668.4|1668.2|1668.2|1668|3755
1618474600000|2021-04-15 08:16:40|1668.4|1668.2|1668.4|1668|1668.6|1668.2|1668.2|1668|2199
1618474610000|2021-04-15 08:16:50|1668.6|1668.2|1668|1667.6|1668.6|1668.4|1667.8|1667.6|4941
1618474620000|2021-04-15 08:17:00|1667.8|1667.8|1667|1666.8|1667.8|1667.8|1667|1666.6|4114
1618474630000|2021-04-15 08:17:10|1667.2|1667|1667|1666.8|1667.4|1667|1667|1666.8|626
1618474640000|2021-04-15 08:17:20|1666.8|1666.6|1666.4|1666|1666.8|1666.6|1666.4|1666|1042
1618474650000|2021-04-15 08:17:30|1666.2|1665.8|1666|1665.8|1666.2|1666|1665.8|1665.6|350
1618474660000|2021-04-15 08:17:40|1665.8|1665.6|1665.8|1665.6|1665.8|1665.6|1665.6|1665.4|772
1618474670000|2021-04-15 08:17:50|1666|1665.8|1666.6|1666.2|1666.6|1666.4|1666|1665.8|2129
1618474680000|2021-04-15 08:18:00|1666.4|1666.4|1666.2|1666|1666.8|1666.6|1666.2|1666|2043
1618474690000|2021-04-15 08:18:10|1666.4|1666.2|1667|1666.6|1667|1666.8|1666.4|1666.2|2719
1618474700000|2021-04-15 08:18:20|1666.8|1666.8|1666.6|1666.2|1666.8|1666.8|1666.4|1666.2|3357
1618474720000|2021-04-15 08:18:40|1666.4|1666.4|1666.2|1666|1666.4|1666.4|1666.2|1666|248
1618474730000|2021-04-15 08:18:50|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|1496
1618474740000|2021-04-15 08:19:00|1665.8|1665.6|1665.8|1665.6|1666|1665.8|1665.8|1665.4|213
1618474750000|2021-04-15 08:19:10|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|1665.6|1665.4|202
1618474760000|2021-04-15 08:19:20|1665.8|1665.6|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|885
1618474770000|2021-04-15 08:19:30|1665.6|1665.6|1666.2|1665.8|1666.2|1666|1665.6|1665.4|2436
1618474780000|2021-04-15 08:19:40|1666|1666|1666.2|1665.8|1666.2|1666|1666|1665.8|0
1618474790000|2021-04-15 08:19:50|1666.4|1666|1666.4|1666|1666.4|1666.2|1665.8|1665.4|29580
1618474800000|2021-04-15 08:20:00|1666.8|1666.2|1666.4|1666|1667|1666.8|1666.4|1666|4029
1618474810000|2021-04-15 08:20:10|1666.2|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1665.8|1760
1618474820000|2021-04-15 08:20:20|1666.2|1666.2|1666.6|1666.4|1666.8|1666.4|1666.2|1666.2|567
1618474830000|2021-04-15 08:20:30|1666.4|1666.2|1666.6|1666.2|1666.6|1666.2|1666.2|1666|830
1618474840000|2021-04-15 08:20:40|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.8|1666.4|0
1618474850000|2021-04-15 08:20:50|1667.2|1666.8|1668.2|1667.8|1668.2|1667.8|1667.2|1666.8|655
1618474860000|2021-04-15 08:21:00|1668||1668||1668.2||1668||0
1618474870000|2021-04-15 08:21:10|1667.8|1667.6|1668.2|1667.8|1668.2|1667.8|1667.6|1667.4|210
1618474880000|2021-04-15 08:21:20|1668.4|1668|1668.2|1667.8|1668.4|1668|1668|1667.8|0
1618474890000|2021-04-15 08:21:30|1668|1667|1667.2|1666.8|1668|1667.2|1666.8|1666.6|25689
1618474900000|2021-04-15 08:21:40|1667||1667.2||1667.2||1667||55
1618474910000|2021-04-15 08:21:50|1667||1667||1667||1667||180
1618474920000|2021-04-15 08:22:00|1667.2||1667.2||1667.2||1667.2||30
1618474930000|2021-04-15 08:22:10|1667||1667||1667.2||1667||0
1618474940000|2021-04-15 08:22:20|1667.2|1667|1667.2|1667|1667.6|1667.2|1667.2|1667|3142
1618474950000|2021-04-15 08:22:30|1667.4||1667.4||1667.4||1667.4||0
1618474960000|2021-04-15 08:22:40|1667.2|1667.2|1667|1666.8|1667.2|1667.2|1667|1666.8|830
1618474970000|2021-04-15 08:22:50|1667.2|1666.6|1666.8|1666.6|1667.2|1666.6|1666.8|1666.4|2721
1618474980000|2021-04-15 08:23:00||1666.4||1666.6||1666.6||1666.4|0
1618474990000|2021-04-15 08:23:10|1666.6|1666.4|1667|1666.6|1667|1666.8|1666.6|1666.4|2882
1618475000000|2021-04-15 08:23:20||1666.8||1666.8||1666.8||1666.8|738
1618475030000|2021-04-15 08:23:50|1667.2|1667|1667.6|1667.4|1667.8|1667.6|1667.2|1667|8227
1618475040000|2021-04-15 08:24:00|1667.8|1667.6|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|523
1618475050000|2021-04-15 08:24:10|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|1396
1618475060000|2021-04-15 08:24:20|1667.6|1667.6|1667.8|1667.6|1667.8|1667.6|1667.6|1667.6|0
1618475070000|2021-04-15 08:24:30|||||||||330
1618475080000|2021-04-15 08:24:40|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|2811
1618475100000|2021-04-15 08:25:00|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|714
1618475110000|2021-04-15 08:25:10|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.8|1667.4|603
1618475120000|2021-04-15 08:25:20|1668|1667.6|1668|1667.6|1668|1667.6|1668|1667.4|330
1618475130000|2021-04-15 08:25:30|1667.8|1667.4|1667.6|1667.4|1667.8|1667.4|1667.4|1667.2|450
1618475140000|2021-04-15 08:25:40|1667.4|1667.2|1667.4|1667.2|1667.4|1667.4|1667.4|1667.2|0
1618475150000|2021-04-15 08:25:50|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.2|898
1618475160000|2021-04-15 08:26:00|1667.8||1667.6||1667.8||1667.6||0
1618475170000|2021-04-15 08:26:10|1667.4|1667.2|1667.4|1667.2|1667.6|1667.4|1667.4|1667|3068
1618475180000|2021-04-15 08:26:20|1667.2|1667|1667.8|1667.6|1667.8|1667.6|1666.8|1666.6|4847
1618475190000|2021-04-15 08:26:30|1668|1667.4|1667.6|1667.2|1668.2|1667.8|1667.6|1667.2|839
1618475200000|2021-04-15 08:26:40|1667.4|1667.4|1667|1666.8|1667.4|1667.4|1666.8|1666.6|6145
1618475210000|2021-04-15 08:26:50|1666.8|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.6|0
1618475220000|2021-04-15 08:27:00|1666.8|1666.8|1666.8|1666.6|1667|1666.8|1666.8|1666.6|572
1618475230000|2021-04-15 08:27:10|1666.6|1666.4|1666.4|1666.2|1666.6|1666.4|1666.4|1666.2|3673
1618475240000|2021-04-15 08:27:20|1666.2|1666|1666.4|1666.2|1666.6|1666.2|1666|1665.8|1617
1618475260000|2021-04-15 08:27:40|1666.2|1666|1666.8|1666.6|1666.8|1666.6|1666.2|1666|2240
1618475270000|2021-04-15 08:27:50|1666.6|1666.4|1666.4|1666|1666.8|1666.6|1666.2|1666|725
1618475280000|2021-04-15 08:28:00|1666.2|1665.8|1666.2|1665.8|1666.4|1666|1666|1665.6|1488
1618475290000|2021-04-15 08:28:10|1666||1666||1666||1666||1200
1618475300000|2021-04-15 08:28:20|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|783
1618475310000|2021-04-15 08:28:30|1666.2|1666|1665.8|1665.6|1666.2|1666|1665.8|1665.4|3110
1618475320000|2021-04-15 08:28:40|1666|1665.4|1665.8|1665.4|1666|1665.6|1665.8|1665.4|0
1618475330000|2021-04-15 08:28:50|1665.6|1665.6|1664.8|1664.6|1665.6|1665.6|1664.8|1664.6|8359
1618475340000|2021-04-15 08:29:00|1665|1664.8|1665|1664.6|1665.4|1665.2|1665|1664.6|2246
1618475350000|2021-04-15 08:29:10|1664.8|1664.4|1665|1664.6|1665|1664.6|1664.8|1664.4|822
1618475360000|2021-04-15 08:29:20|1665.2|1664.8|1665.8|1665.6|1665.8|1665.6|1665.2|1664.8|3093
1618475370000|2021-04-15 08:29:30|1665.6|1665.4|1666|1665.8|1666|1665.8|1665.6|1665.4|1915
1618475380000|2021-04-15 08:29:40|1665.8|1665.6|1665.8|1665.6|1666|1665.8|1665.6|1665.4|994
1618475390000|2021-04-15 08:29:50|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.8|1087
1618475400000|2021-04-15 08:30:00|1665.8|1665.6|1666.2|1665.8|1666.2|1666|1665.8|1665.6|3802
1618475410000|2021-04-15 08:30:10|1666.4|1666|1666.4|1666.2|1666.4|1666.2|1666.4|1666|1159
1618475420000|2021-04-15 08:30:20||1666||1666.2||1666.2||1666|0
1618475430000|2021-04-15 08:30:30|1666.6|1666.4|1666.8|1666.6|1667.2|1667|1666.6|1666.4|3677
1618475440000|2021-04-15 08:30:40|1667|1666.4|1666.6|1666.2|1667|1666.6|1666.4|1666.2|3196
1618475450000|2021-04-15 08:30:50|1666.4|1666.4|1666.6|1666.4|1666.8|1666.6|1666.4|1666.2|1041
1618475460000|2021-04-15 08:31:00|1666.8||1666.6||1666.8||1666.6||0
1618475470000|2021-04-15 08:31:10|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666|1665.8|3609
1618475480000|2021-04-15 08:31:20|||||||||431
1618475490000|2021-04-15 08:31:30|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|1666.4|1666.2|243
1618475510000|2021-04-15 08:31:50|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|1666.6|1666.4|561
1618475520000|2021-04-15 08:32:00||1666.2||1666.4||1666.4||1666.2|0
1618475530000|2021-04-15 08:32:10|1666.8|1666.6|1667|1666.8|1667.2|1667|1666.8|1666.6|2711
1618475540000|2021-04-15 08:32:20|1666.8|1666.6|1667|1666.6|1667|1666.6|1666.8|1666.6|433
1618475550000|2021-04-15 08:32:30|1667.2|1666.8|1667.2|1667|1667.2|1667|1667.2|1666.8|364
1618475560000|2021-04-15 08:32:40|1667.4||1667.4||1667.4||1667.2||700
1618475570000|2021-04-15 08:32:50|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1667.2|0
1618475580000|2021-04-15 08:33:00|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|224
1618475590000|2021-04-15 08:33:10|1667.8|1667.6|1667.8|1667.4|1668|1667.8|1667.8|1667.4|708
1618475600000|2021-04-15 08:33:20|1667.6|1667.6|1667.8|1667.6|1667.8|1667.6|1667.4|1667|314
1618475610000|2021-04-15 08:33:30|1668|1667.8|1667.8|1667.6|1668.2|1668|1667.8|1667.6|2496
1618475620000|2021-04-15 08:33:40|||||||||294
1618475630000|2021-04-15 08:33:50|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|1
1618475640000|2021-04-15 08:34:00|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|721
1618475650000|2021-04-15 08:34:10|1668|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|1162
1618475660000|2021-04-15 08:34:20|1668.4|1668|1668.4|1668.2|1668.8|1668.6|1668.4|1668|350
1618475670000|2021-04-15 08:34:30|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|260
1618475680000|2021-04-15 08:34:40|1668.8|1668.4|1669.2|1668.8|1669.2|1669|1668.6|1668.4|4236
1618475690000|2021-04-15 08:34:50|1669||1669||1669.2||1669||0
1618475700000|2021-04-15 08:35:00|1669.2|1669|1669.4|1669.2|1669.6|1669.4|1669.2|1669|3035
1618475710000|2021-04-15 08:35:10|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.2|1669|1556
1618475720000|2021-04-15 08:35:20|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.2|1669|916
1618475730000|2021-04-15 08:35:30|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|925
1618475740000|2021-04-15 08:35:40|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|0
1618475750000|2021-04-15 08:35:50|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.8|1668.4|3036
1618475760000|2021-04-15 08:36:00|1669|1668.8|1669|1668.6|1669|1668.8|1669|1668.6|437
1618475770000|2021-04-15 08:36:10|1668.8|1668.8|1669.2|1669|1669.2|1669|1668.8|1668.6|1714
1618475780000|2021-04-15 08:36:20|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|1612
1618475790000|2021-04-15 08:36:30|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|785
1618475800000|2021-04-15 08:36:40||1669.6||1669.6||1669.6||1669.6|0
1618475810000|2021-04-15 08:36:50|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|391
1618475820000|2021-04-15 08:37:00|||||||||183
1618475830000|2021-04-15 08:37:10|1669.8|1669.6|1669.8|1669.6|1670|1669.6|1669.8|1669.6|1360
1618475840000|2021-04-15 08:37:20|1669.6|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.4|628
1618475850000|2021-04-15 08:37:30|1670|1669.6|1670|1669.8|1670|1669.8|1670|1669.6|451
1618475860000|2021-04-15 08:37:40|1670.2|1670|1670.4|1670.2|1670.4|1670.2|1670|1669.8|2382
1618475870000|2021-04-15 08:37:50|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|0
1618475880000|2021-04-15 08:38:00|1671|1670.8|1671.4|1671|1671.4|1671|1671|1670.8|1086
1618475890000|2021-04-15 08:38:10|1671.2|1670.8|1671|1670.8|1671.2|1670.8|1670.8|1670.6|1055
1618475900000|2021-04-15 08:38:20|||||||||3000
1618475910000|2021-04-15 08:38:30|1670.8|1670.6|1671.4|1671.2|1671.4|1671.2|1670.8|1670.6|1800
1618475920000|2021-04-15 08:38:40|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671|368
1618475930000|2021-04-15 08:38:50|1671.2|1671|1671.4|1671|1671.4|1671|1671.2|1671|549
1618475940000|2021-04-15 08:39:00|1671.6|1671.2|1671.8|1671.6|1671.8|1671.6|1671.2|1671|6644
1618475950000|2021-04-15 08:39:10|1671.6|1671.4|1671.8|1671.4|1672|1671.8|1671.6|1671.4|1745
1618475960000|2021-04-15 08:39:20|1672|1671.6|1672.2|1671.8|1672.4|1672.2|1672|1671.6|350
1618475970000|2021-04-15 08:39:30|1672.4|1672|1672.8|1672.4|1672.8|1672.4|1672.2|1672|376
1618475980000|2021-04-15 08:39:40||1672.6||1672.6||1672.6||1672.4|0
1618476000000|2021-04-15 08:40:00|1672.6|1672.4|1672.8|1672.6|1672.8|1672.6|1672.6|1672.4|782
1618476010000|2021-04-15 08:40:10|1672.6|1672.4|1672.8|1672.6|1672.8|1672.6|1672.6|1672.4|1179
1618476020000|2021-04-15 08:40:20|||||||||733
1618476030000|2021-04-15 08:40:30|1672.6|1672.4|1672|1671.8|1672.6|1672.4|1672|1671.8|540
1618476040000|2021-04-15 08:40:40|1671.8|1671.6|1672.2|1671.8|1672.2|1671.8|1671.8|1671.6|1263
1618476050000|2021-04-15 08:40:50|1672|1672|1672.2|1671.8|1672.2|1672|1672|1671.8|253
1618476060000|2021-04-15 08:41:00||1672||1671.8||1672||1671.8|0
1618476070000|2021-04-15 08:41:10|1672.4|1672|1672.4|1672.2|1672.8|1672.6|1672.2|1672|1949
1618476080000|2021-04-15 08:41:20|1672.6|1672|1672.6|1672.2|1672.6|1672.2|1672.6|1672|0
1618476090000|2021-04-15 08:41:30|1672.4|1672|1672.2|1672|1672.4|1672|1672|1671.8|913
1618476100000|2021-04-15 08:41:40|1672.4|1672.2|1672.6|1672.4|1673|1672.8|1672.2|1672.2|4840
1618476120000|2021-04-15 08:42:00|1672.4|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1672|2524
1618476130000|2021-04-15 08:42:10||1672.2||1672.2||1672.2||1672.2|0
1618476140000|2021-04-15 08:42:20||1672||1672||1672||1672|0
1618476150000|2021-04-15 08:42:30|1672.2|1671.8|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|479
1618476160000|2021-04-15 08:42:40||1671.6||1671.4||1671.6||1671.4|0
1618476170000|2021-04-15 08:42:50||1671.2||1671.4||1671.4||1671.2|0
1618476180000|2021-04-15 08:43:00|1672|1671.6|1672|1671.8|1672.2|1671.8|1671.8|1671.4|4967
1618476190000|2021-04-15 08:43:10|1671.8|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.6|310
1618476200000|2021-04-15 08:43:20|1671.8|1671.4|1671.6|1671.4|1672|1671.4|1671.6|1671.2|1256
1618476210000|2021-04-15 08:43:30|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.8|1671.4|0
1618476230000|2021-04-15 08:43:50|1672|1671.6|1672|1671.6|1672|1671.8|1672|1671.6|374
1618476240000|2021-04-15 08:44:00|1671.8|1671.4|1671.6|1671.2|1672|1671.4|1671.6|1671.2|89
1618476250000|2021-04-15 08:44:10|1671.4|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671|1530
1618476260000|2021-04-15 08:44:20||1671||1671||1671.2||1671|0
1618476270000|2021-04-15 08:44:30|1671.2|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|352
1618476280000|2021-04-15 08:44:40|1670.8|1670.8|1671|1670.8|1671|1670.8|1670.8|1670.4|912
1618476290000|2021-04-15 08:44:50|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|350
1618476300000|2021-04-15 08:45:00|1670.8|1670.6|1670.6|1670.2|1671|1670.6|1670.6|1670.2|558
1618476310000|2021-04-15 08:45:10|1670.4|1670|1670.6|1670.2|1670.6|1670.4|1670.4|1670|0
1618476320000|2021-04-15 08:45:20|1670.8|1670.4|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|448
1618476330000|2021-04-15 08:45:30|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|0
1618476340000|2021-04-15 08:45:40|1670.6|1670.4|1670.2|1670|1670.6|1670.4|1670.2|1670|740
1618476350000|2021-04-15 08:45:50|1670|1669.8|1669.6|1669.4|1670.2|1669.8|1669.4|1669.2|3745
1618476360000|2021-04-15 08:46:00|1669.8|1669.6|1670|1669.8|1670.2|1670|1669.8|1669.6|216
1618476370000|2021-04-15 08:46:10|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|128
1618476380000|2021-04-15 08:46:20|1670|1669.8|1670.4|1670.2|1670.4|1670.2|1670|1669.8|939
1618476390000|2021-04-15 08:46:30||1670||1670.2||1670.2||1670|0
1618476400000|2021-04-15 08:46:40|1670.6|1670.4|1670.4|1670.2|1670.6|1670.4|1670.4|1670|3471
1618476410000|2021-04-15 08:46:50|1670.6|1670|1670.4|1670|1670.6|1670|1670.4|1670|500
1618476420000|2021-04-15 08:47:00||1670.2||1670.2||1670.2||1670|250
1618476430000|2021-04-15 08:47:10|1670.2|1670|1670.2|1670|1670.2|1670|1670|1669.8|413
1618476440000|2021-04-15 08:47:20|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|210
1618476450000|2021-04-15 08:47:30|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|210
1618476460000|2021-04-15 08:47:40|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|530
1618476470000|2021-04-15 08:47:50|1670.2|1670|1670.2|1669.8|1670.2|1670|1670.2|1669.8|0
1618476480000|2021-04-15 08:48:00||1670||1670||1670||1669.8|0
1618476490000|2021-04-15 08:48:10|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|469
1618476510000|2021-04-15 08:48:30|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|210
1618476520000|2021-04-15 08:48:40|1670|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.8|727
1618476530000|2021-04-15 08:48:50|1670|1669.6|1670|1669.8|1670.2|1669.8|1669.8|1669.6|1813
1618476540000|2021-04-15 08:49:00|1670.2|1669.6|1669.8|1669.6|1670.2|1670|1669.8|1669.6|1258
1618476550000|2021-04-15 08:49:10|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1668.8|1668.6|9014
1618476600000|2021-04-15 08:50:00|1669.6|1669.4|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|3790
1618476610000|2021-04-15 08:50:10|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|6751
1618476620000|2021-04-15 08:50:20|1669.2||1669.2||1669.2||1669.2||0
1618476650000|2021-04-15 08:50:50|1669.4|1669.2|1669.8|1669.6|1669.8|1669.6|1669.4|1669.2|3732
1618476660000|2021-04-15 08:51:00|1670|1669.8|1669.6|1669.4|1670.2|1670|1669.6|1669.4|5557
1618476670000|2021-04-15 08:51:10|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.2|1669|4094
1618476680000|2021-04-15 08:51:20|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|1240
1618476690000|2021-04-15 08:51:30|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|1427
1618476700000|2021-04-15 08:51:40|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|1589
1618476710000|2021-04-15 08:51:50|1670|1669.8|1669.8|1669.6|1670.2|1670|1669.8|1669.4|3307
1618476720000|2021-04-15 08:52:00|1669.6|1669.4|1669.8|1669.6|1669.8|1669.6|1669.6|1669.4|210
1618476730000|2021-04-15 08:52:10|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|0
1618476750000|2021-04-15 08:52:30|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1669.8|247
1618476760000|2021-04-15 08:52:40|1670|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|274
1618476770000|2021-04-15 08:52:50|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|636
1618476780000|2021-04-15 08:53:00|1670.2|1670|1669.6|1669.4|1670.4|1670.2|1669.6|1669.4|2250
1618476790000|2021-04-15 08:53:10|1669.4|1669.2|1669.2|1668.8|1669.6|1669.4|1669|1668.8|8011
1618476800000|2021-04-15 08:53:20|1669|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|3302
1618476810000|2021-04-15 08:53:30|1668.8|1668.6|1668.8|1668.6|1669|1668.8|1668.4|1668.2|3885
1618476820000|2021-04-15 08:53:40|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|0
1618476830000|2021-04-15 08:53:50|1668.8|1668.6|1668.6|1668.4|1668.8|1668.8|1668.6|1668.4|0
1618476840000|2021-04-15 08:54:00|1668.4|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|0
1618476850000|2021-04-15 08:54:10|1668.4||1668.6||1668.6||1668.4||0
1618476860000|2021-04-15 08:54:20|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|1325
1618476870000|2021-04-15 08:54:30|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.2|1668|613
1618476880000|2021-04-15 08:54:40|1668.6||1668.4||1668.6||1668.4||0
1618476890000|2021-04-15 08:54:50|1668.2|1668|1667.6|1667.4|1668.2|1668|1667.6|1667.4|1438
1618476900000|2021-04-15 08:55:00|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.4|1169
1618476910000|2021-04-15 08:55:10|1668|1667.8|1668.4|1668|1668.4|1668.2|1668|1667.8|3767
1618476920000|2021-04-15 08:55:20|1668.2|1668.2|1668.2|1668|1668.2|1668.2|1668|1667.8|515
1618476930000|2021-04-15 08:55:30|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|722
1618476940000|2021-04-15 08:55:40|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|935
1618476950000|2021-04-15 08:55:50|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|1159
1618476960000|2021-04-15 08:56:00|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|778
1618476970000|2021-04-15 08:56:10|1668.4|1667.8|1668.2|1668|1668.4|1668|1668|1667.8|223
1618476980000|2021-04-15 08:56:20|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668
1618476990000|2021-04-15 08:56:30|1668.2|1668|1668.2|1668|1668.4|1668|1668|1667.8|3520
1618477000000|2021-04-15 08:56:40|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|140
1618477010000|2021-04-15 08:56:50|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|244
1618477020000|2021-04-15 08:57:00|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|209
1618477030000|2021-04-15 08:57:10|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1459
1618477040000|2021-04-15 08:57:20|1668.4|1668.4|1669|1668.8|1669.4|1669|1668.4|1668.2|4428
1618477050000|2021-04-15 08:57:30|1669.2|1669|1668.6|1668.4|1669.2|1669|1668.6|1668.4|3840
1618477060000|2021-04-15 08:57:40|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.6|1229
1618477070000|2021-04-15 08:57:50|1669|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.6|2291
1618477080000|2021-04-15 08:58:00|1668.8|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.6|720
1618477090000|2021-04-15 08:58:10|1668.8|1668.8|1669|1668.8|1669|1668.8|1668.8|1668.6|239
1618477100000|2021-04-15 08:58:20|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|0
1618477110000|2021-04-15 08:58:30|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|2073
1618477120000|2021-04-15 08:58:40|1669|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.6|2801
1618477130000|2021-04-15 08:58:50|1668.8|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|1314
1618477140000|2021-04-15 08:59:00|1668.6|1668.6|1668.8|1668.6|1668.8|1668.6|1668.6|1668.6|302
1618477150000|2021-04-15 08:59:10|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|1613
1618477160000|2021-04-15 08:59:20|1668.4|1668.2|1668.4|1668.2|1668.6|1668.4|1668.4|1668|2610
1618477170000|2021-04-15 08:59:30|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|1630
1618477180000|2021-04-15 08:59:40|1668.2|1668.2|1668.4|1668.2|1668.4|1668.2|1668.2|1668|0
1618477190000|2021-04-15 08:59:50|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|1691
1618477200000|2021-04-15 09:00:00|1668.2|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|770
1618477210000|2021-04-15 09:00:10||1668||1667.8||1668||1667.8|0
1618477220000|2021-04-15 09:00:20|1668|1667.6|1668.2|1668|1668.2|1668|1667.8|1667.6|1070
1618477230000|2021-04-15 09:00:30||1667.8||1667.8||1667.8||1667.8|1430
1618477240000|2021-04-15 09:00:40|1668|1668|1668.2|1667.8|1668.2|1668|1668|1667.8|2121
1618477250000|2021-04-15 09:00:50|1668|1668|1668|1667.8|1668|1668|1667.8|1667.6|1665
1618477260000|2021-04-15 09:01:00|1667.8|1667.6|1668.2|1668|1668.2|1668|1667.8|1667.6|100
1618477280000|2021-04-15 09:01:20|1668|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.8|2479
1618477290000|2021-04-15 09:01:30|1668.4|1668|1668.4|1668.2|1668.6|1668.2|1668.4|1668|558
1618477300000|2021-04-15 09:01:40|1668.2|1668|1668.6|1668.4|1668.6|1668.4|1668.2|1668|1156
1618477310000|2021-04-15 09:01:50|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|0
1618477330000|2021-04-15 09:02:10|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|533
1618477340000|2021-04-15 09:02:20|1667.8|1667.6|1668.2|1668|1668.2|1668|1667.8|1667.6|420
1618477350000|2021-04-15 09:02:30|1668|1667.8|1668|1667.8|1668|1667.8|1667.8|1667.6|642
1618477360000|2021-04-15 09:02:40|1668.2|1667.6|1668|1667.8|1668.2|1668|1668|1667.6|350
1618477370000|2021-04-15 09:02:50||1667.6||1667.8||1667.8||1667.6|0
1618477380000|2021-04-15 09:03:00|1667.8|1667.6|1668.4|1668|1668.4|1668.2|1667.6|1667.4|5204
1618477390000|2021-04-15 09:03:10|1668.2|1667.8|1668.2|1667.8|1668.4|1667.8|1668.2|1667.8|0
1618477400000|2021-04-15 09:03:20||1668||1667.8||1668||1667.8|0
1618477410000|2021-04-15 09:03:30|1668|1667.6|1668|1667.6|1668|1667.8|1668|1667.6|0
1618477420000|2021-04-15 09:03:40|1667.8|1667.8|1667.6|1667.4|1668|1667.8|1667.6|1667.4|760
1618477430000|2021-04-15 09:03:50|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|1667.8|1667.6|453
1618477440000|2021-04-15 09:04:00|1668|1667.8|1668|1667.6|1668|1667.8|1668|1667.6|1254
1618477450000|2021-04-15 09:04:10|1668.2|1667.8|1668.6|1668.4|1668.6|1668.4|1668.2|1667.8|1661
1618477460000|2021-04-15 09:04:20|1668.4|1668.2|1669|1668.6|1669|1668.8|1668.4|1668.2|2363
1618477470000|2021-04-15 09:04:30|1668.8|1668.8|1669|1668.8|1669|1668.8|1668.8|1668.8|0
1618477480000|2021-04-15 09:04:40|1668.8|1668.6|1668.6|1668.2|1668.8|1668.6|1668.4|1668.2|793
1618477490000|2021-04-15 09:04:50|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|616
1618477510000|2021-04-15 09:05:10|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|734
1618477520000|2021-04-15 09:05:20|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|0
1618477530000|2021-04-15 09:05:30|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|1412
1618477540000|2021-04-15 09:05:40|1669.4|1669.2|1669.8|1669.4|1669.8|1669.6|1669.4|1669.2|1860
1618477550000|2021-04-15 09:05:50|1670|1669.6|1670.2|1670|1670.2|1670|1670|1669.6|761
1618477560000|2021-04-15 09:06:00|1670|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|285
1618477570000|2021-04-15 09:06:10|1670.2|1669.8|1670.4|1670.2|1670.4|1670.2|1670|1669.8|751
1618477580000|2021-04-15 09:06:20||1670||1670.2||1670.2||1670|0
1618477590000|2021-04-15 09:06:30||1670||1670.2||1670.2||1670|0
1618477600000|2021-04-15 09:06:40|1670.6|1670|1670.2|1670|1670.6|1670|1670|1669.8|820
1618477610000|2021-04-15 09:06:50|1670.4|1670.2|1671.6|1671.2|1671.6|1671.2|1670.4|1670.2|9004
1618477620000|2021-04-15 09:07:00|1671.8|1671.4|1671.6|1671.4|1671.8|1671.6|1671.6|1671.4|1607
1618477630000|2021-04-15 09:07:10|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.8|1671.4|1000
1618477640000|2021-04-15 09:07:20|1671.6|1671.4|1671.2|1671|1671.6|1671.4|1671.2|1671|2457
1618477650000|2021-04-15 09:07:30|1671.4|1670.8|1671.4|1671.2|1671.4|1671.2|1671.4|1670.8|200
1618477660000|2021-04-15 09:07:40|1671.2|1671|1671.6|1671.2|1671.6|1671.2|1671|1670.8|580
1618477670000|2021-04-15 09:07:50|1671.8|1671.4|1671.8|1671.6|1671.8|1671.6|1671.8|1671.4|214
1618477680000|2021-04-15 09:08:00|1671.6|1671.4|1671.2|1670.8|1671.8|1671.6|1671.2|1670.8|1676
1618477690000|2021-04-15 09:08:10|1671|1671|1671.4|1671|1671.4|1671|1671|1670.8|225
1618477700000|2021-04-15 09:08:20|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|1078
1618477710000|2021-04-15 09:08:30||1671.4||1671.4||1671.4||1671.4|50
1618477720000|2021-04-15 09:08:40|1671.4|1671.2|1671.4|1671.2|1671.6|1671.4|1671.2|1671|979
1618477730000|2021-04-15 09:08:50|1671.2|1671|1670.8|1670.4|1671.4|1671|1670.6|1670.4|1998
1618477740000|2021-04-15 09:09:00|1671|1670.8|1670.6|1670.4|1671|1670.8|1670.6|1670.4|1175
1618477750000|2021-04-15 09:09:10|1670.8|1670.2|1670.4|1670|1670.8|1670.4|1670.2|1670|3502
1618477760000|2021-04-15 09:09:20|1670.2|1669.8|1669.8|1669.4|1670.4|1670|1669.8|1669.4|1989
1618477770000|2021-04-15 09:09:30|1669.6|1669.2|1669.4|1669|1669.6|1669.2|1669.2|1668.8|210
1618477780000|2021-04-15 09:09:40|1669.2||1669.2||1669.2||1669.2||0
1618477790000|2021-04-15 09:09:50|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|367
1618477800000|2021-04-15 09:10:00|1669.8|1669.6|1669.8|1669.4|1670|1669.6|1669.6|1669.2|15
1618477810000|2021-04-15 09:10:10|1669.6|1669.6|1669.8|1669.4|1670|1669.6|1669.6|1669.4|0
1618477820000|2021-04-15 09:10:20||1669.6||1669.6||1669.6||1669.6|0
1618477830000|2021-04-15 09:10:30|1670|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.8|250
1618477840000|2021-04-15 09:10:40|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|1547
1618477850000|2021-04-15 09:10:50|1670.4|1670.4|1670.6|1670.4|1670.6|1670.4|1670.4|1670.4|333
1618477860000|2021-04-15 09:11:00|1670.4|1670.2|1670.4|1670.2|1670.8|1670.4|1670.4|1670.2|1891
1618477870000|2021-04-15 09:11:10|1670.2|1670|1670|1669.8|1670.2|1670|1669.4|1669.2|9447
1618477880000|2021-04-15 09:11:20|1670.2|1670|1670.4|1670|1670.4|1670.2|1670|1670|647
1618477890000|2021-04-15 09:11:30|1670.2|1669.8|1670|1669.8|1670.2|1669.8|1670|1669.8|449
1618477920000|2021-04-15 09:12:00|1670.2|1670|1670.2|1670|1670.2|1670|1670|1669.8|1163
1618477930000|2021-04-15 09:12:10|1670|1669.8|1670|1669.8|1670|1670|1670|1669.8|596
1618477940000|2021-04-15 09:12:20|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1669.8|0
1618477950000|2021-04-15 09:12:30|1670.4|1670.2|1670.2|1670|1670.6|1670.4|1670.2|1670|0
1618477960000|2021-04-15 09:12:40|1670|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.6|506
1618477970000|2021-04-15 09:12:50|1670|1670|1669.8|1669.6|1670|1670|1669.6|1669.4|1243
1618477980000|2021-04-15 09:13:00|1669.6|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.2|0
1618477990000|2021-04-15 09:13:10|1670|1669.6|1671.4|1671.2|1671.4|1671.2|1669.8|1669.4|18709
1618478010000|2021-04-15 09:13:30|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|412
1618478020000|2021-04-15 09:13:40|1671.6|1671.4|1671.6|1671.4|1671.8|1671.6|1671.4|1671.4|0
1618478040000|2021-04-15 09:14:00|1671.8|1671.6|1671.8|1671.6|1672|1671.8|1671.8|1671.6|2999
1618478050000|2021-04-15 09:14:10|1672|1671.8|1672.2|1672|1672.4|1672|1672|1671.8|616
1618478060000|2021-04-15 09:14:20|1672.4|1672.2|1672.4|1672.2|1672.6|1672.2|1672.2|1672|5350
1618478070000|2021-04-15 09:14:30|1672.6|1672|1672|1671.8|1672.6|1672|1672|1671.8|1606
1618478080000|2021-04-15 09:14:40|1672.2|1672|1671.8|1671.6|1672.2|1672|1671.8|1671.4|7700
1618478090000|2021-04-15 09:14:50|1672|1671.8|1671.8|1671.6|1672|1671.8|1671.8|1671.6|540
1618478100000|2021-04-15 09:15:00|1672|1671.8|1672|1671.8|1672.2|1672|1671.8|1671.6|1346
1618478110000|2021-04-15 09:15:10|1672.2|1672|1672.4|1672.2|1672.6|1672.2|1672.2|1672|1221
1618478130000|2021-04-15 09:15:30|1672.2|1672|1672|1671.6|1672.4|1672.2|1671.6|1671.4|6877
1618478140000|2021-04-15 09:15:40|1671.8|1671.4|1671.2|1671|1671.8|1671.4|1671.2|1671|1712
1618478150000|2021-04-15 09:15:50|1671.4|1671.2|1670.4|1670|1671.6|1671.2|1670.2|1669.8|7753
1618478160000|2021-04-15 09:16:00|1670.6|1670.2|1670.2|1670|1671|1670.6|1670.2|1670|9239
1618478170000|2021-04-15 09:16:10|1670.4|1670.2|1670.4|1670.2|1670.6|1670.4|1670.4|1670.2|4708
1618478180000|2021-04-15 09:16:20|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.2|1670|1721
1618478190000|2021-04-15 09:16:30|1670.8|1670.4|1670.6|1670.4|1670.8|1670.4|1670.6|1670.4|0
1618478200000|2021-04-15 09:16:40|1670.4|1670.2|1671|1670.6|1671|1670.6|1670.4|1670.2|377
1618478220000|2021-04-15 09:17:00|1670.6|1670.4|1670.4|1670|1670.6|1670.4|1670.2|1670|3607
1618478230000|2021-04-15 09:17:10||1670.2||1670.2||1670.2||1670|0
1618478240000|2021-04-15 09:17:20|1670.2|1670|1669.8|1669.6|1670.2|1670|1669.6|1669.4|4843
1618478250000|2021-04-15 09:17:30|1670|1669.8|1670.6|1670.4|1670.8|1670.4|1670|1669.8|2367
1618478260000|2021-04-15 09:17:40|1670.4|1670.2|1670.6|1670.4|1670.6|1670.4|1670.2|1670|3914
1618478270000|2021-04-15 09:17:50|1670.4|1670.2|1670.6|1670.4|1671|1670.8|1670.4|1670.2|9469
1618478280000|2021-04-15 09:18:00|1670.4|1670.2|1670.4|1670|1670.4|1670.2|1669.8|1669.6|6864
1618478290000|2021-04-15 09:18:10|1670.6|1670.2|1670.8|1670.4|1670.8|1670.6|1670.4|1670.2|1465
1618478300000|2021-04-15 09:18:20|1670.6|1670.2|1670.4|1670.2|1670.8|1670.2|1670.2|1670|1001
1618478310000|2021-04-15 09:18:30||1670||1670.2||1670.2||1670|0
1618478330000|2021-04-15 09:18:50|1670.2|1670|1671|1670.8|1671|1670.8|1670.2|1670|2039
1618478340000|2021-04-15 09:19:00|1670.8|1670.6|1671.2|1670.8|1671.2|1671|1670.8|1670.6|660
1618478350000|2021-04-15 09:19:10|1671|1670.6|1670.6|1670.4|1671.2|1670.6|1670.6|1670.4|1656
1618478370000|2021-04-15 09:19:30|1670.4|1670.2|1670.2|1670|1670.6|1670.2|1670.2|1670|1541
1618478380000|2021-04-15 09:19:40|1670|1669.8|1670.2|1670|1670.4|1670.2|1670|1669.8|2206
1618478390000|2021-04-15 09:19:50|1670.4|1670.2|1670|1669.8|1670.4|1670.2|1669.8|1669.6|2306
1618478400000|2021-04-15 09:20:00|1669.8|1669.6|1669.8|1669.4|1670|1669.8|1669.4|1669.2|8731
1618478410000|2021-04-15 09:20:10|1669.6|1669.6|1669.6|1669.2|1669.8|1669.6|1669.4|1669.2|1102
1618478420000|2021-04-15 09:20:20|1669.8|1669.4|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|437
1618478430000|2021-04-15 09:20:30|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|612
1618478440000|2021-04-15 09:20:40||1669.2||1669.4||1669.4||1669.2|0
1618478450000|2021-04-15 09:20:50|1669.8|1669.2|1669.8|1669.4|1670|1669.6|1669.6|1669.2|3334
1618478460000|2021-04-15 09:21:00|1670|1669.6|1669.6|1669.4|1670.2|1669.8|1669.6|1669.4|2137
1618478470000|2021-04-15 09:21:10|1669.4|1669.2|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|2439
1618478480000|2021-04-15 09:21:20|1669.6|1669|1669|1668.8|1669.6|1669|1668.8|1668.6|3201
1618478490000|2021-04-15 09:21:30|1669.2|1668.6|1668.6|1668.4|1669.2|1668.6|1668.6|1668.4|1659
1618478500000|2021-04-15 09:21:40|1668.8|1668.6|1669.2|1668.8|1669.2|1669|1668.8|1668.6|2863
1618478510000|2021-04-15 09:21:50||1669||1669||1669||1669|0
1618478520000|2021-04-15 09:22:00|1669.4|1669.2|1669|1668.8|1669.4|1669.2|1669|1668.8|1249
1618478530000|2021-04-15 09:22:10|1668.8|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.2|2275
1618478540000|2021-04-15 09:22:20|1668.6|1668.2|1668.4|1668.2|1668.6|1668.2|1668.4|1668|1559
1618478550000|2021-04-15 09:22:30|1668.6|1668.4|1668.8|1668.6|1669|1668.6|1668.6|1668.4|1443
1618478560000|2021-04-15 09:22:40|1669|1668.8|1668.8|1668.6|1669|1668.8|1668.8|1668.6|670
1618478570000|2021-04-15 09:22:50|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|325
1618478580000|2021-04-15 09:23:00|1668.6|1668.6|1669|1668.8|1669|1668.8|1668.6|1668.4|1156
1618478590000|2021-04-15 09:23:10|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|1652
1618478600000|2021-04-15 09:23:20||1669||1669||1669||1669|0
1618478610000|2021-04-15 09:23:30|1669.4|1669.2|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|2404
1618478620000|2021-04-15 09:23:40||1669||1669||1669||1669|0
1618478630000|2021-04-15 09:23:50|1669.6|1669.2|1669|1668.8|1669.6|1669.4|1669|1668.8|3034
1618478650000|2021-04-15 09:24:10|1669.2|1669|1669.2|1668.8|1669.4|1669|1669.2|1668.8|851
1618478680000|2021-04-15 09:24:40|1669|1669|1669|1668.8|1669|1669|1668.8|1668.6|1600
1618478690000|2021-04-15 09:24:50|||||||||58
1618478700000|2021-04-15 09:25:00|1669.2|1669|1669.4|1669.2|1669.4|1669.2|1669|1668.6|2118
1618478710000|2021-04-15 09:25:10|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|200
1618478720000|2021-04-15 09:25:20|1669.4|1669.2|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|3517
1618478740000|2021-04-15 09:25:40|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669|1668.8|3724
1618478750000|2021-04-15 09:25:50|1669.2|1669.2|1669.2|1668.8|1669.4|1669.2|1669.2|1668.8|260
1618478760000|2021-04-15 09:26:00||1669||1669||1669||1668.8|0
1618478770000|2021-04-15 09:26:10|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|424
1618478780000|2021-04-15 09:26:20|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|0
1618478790000|2021-04-15 09:26:30|1669|1668.6|1668.8|1668.6|1669|1668.8|1668.6|1668.4|2394
1618478800000|2021-04-15 09:26:40|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|781
1618478810000|2021-04-15 09:26:50|1668.6||1668.6||1668.6||1668.6||23
1618478820000|2021-04-15 09:27:00|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|0
1618478830000|2021-04-15 09:27:10|1668.6|1668.4|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|210
1618478840000|2021-04-15 09:27:20|1668.6|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|550
1618478850000|2021-04-15 09:27:30|1668.6|1668.6|1668.4|1668.2|1668.6|1668.6|1668.4|1668.2|1062
1618478860000|2021-04-15 09:27:40|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|2210
1618478870000|2021-04-15 09:27:50|1669|1668.6|1669.4|1669|1669.4|1669.2|1669|1668.6|8534
1618478880000|2021-04-15 09:28:00|1669.2||1669.2||1669.4||1669.2||508
1618478890000|2021-04-15 09:28:10|1669|1668.8|1669|1668.8|1669.2|1668.8|1669|1668.8|925
1618478900000|2021-04-15 09:28:20|1669.2|1669|1669|1668.6|1669.2|1669|1669|1668.6|788
1618478910000|2021-04-15 09:28:30|1668.8||1668.8||1669||1668.8||0
1618478920000|2021-04-15 09:28:40|1668.6|1668.4|1668.6|1668.4|1668.8|1668.4|1668.6|1668.4|2208
1618478930000|2021-04-15 09:28:50|1668.4|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|647
1618478940000|2021-04-15 09:29:00|1668.4|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|727
1618478950000|2021-04-15 09:29:10|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1668|590
1618478960000|2021-04-15 09:29:20|1668.4|1668.2|1668.6|1668.2|1668.6|1668.4|1668.2|1668|3500
1618478980000|2021-04-15 09:29:40|1668.4|1668.4|1668.4|1668.2|1668.4|1668.4|1668.4|1668.2|0
1618478990000|2021-04-15 09:29:50|||||||||200
1618479010000|2021-04-15 09:30:10|1668.2|1668|1667.2|1667|1668.4|1668.2|1667.2|1667|4637
1618479020000|2021-04-15 09:30:20|1667|1666.8|1666.6|1666.2|1667|1666.8|1666.6|1666.2|1674
1618479030000|2021-04-15 09:30:30|1666.8|1666.4|1666.8|1666.6|1667|1666.8|1666.8|1666.4|2323
1618479040000|2021-04-15 09:30:40|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|413
1618479050000|2021-04-15 09:30:50|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.6|1727
1618479060000|2021-04-15 09:31:00|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|1831
1618479070000|2021-04-15 09:31:10|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|1667.6|1667.4|465
1618479080000|2021-04-15 09:31:20|1667.8|1667.6|1667.6|1667.4|1667.8|1667.6|1667.4|1667|935
1618479090000|2021-04-15 09:31:30|1667.4|1667.2|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|773
1618479100000|2021-04-15 09:31:40|1667.4|1667.2|1667.2|1666.8|1667.6|1667.4|1667|1666.8|943
1618479110000|2021-04-15 09:31:50|1667||1667.2||1667.2||1667||0
1618479120000|2021-04-15 09:32:00|1667.4|1667|1667.2|1667|1667.4|1667.2|1667.2|1666.8|985
1618479130000|2021-04-15 09:32:10||1666.8||1666.8||1666.8||1666.8|10
1618479140000|2021-04-15 09:32:20||1667||1667||1667||1667|0
1618479150000|2021-04-15 09:32:30||1666.8||1667||1667||1666.8|0
1618479160000|2021-04-15 09:32:40|1667.4|1667.2|1667.2|1667|1667.4|1667.2|1667.2|1667|463
1618479170000|2021-04-15 09:32:50|||||||||381
1618479180000|2021-04-15 09:33:00|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|812
1618479190000|2021-04-15 09:33:10|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1667|2420
1618479200000|2021-04-15 09:33:20|1667.2|1666.8|1667.2|1666.8|1667.2|1667|1667|1666.8|700
1618479210000|2021-04-15 09:33:30||1667||1666.8||1667||1666.8|0
1618479240000|2021-04-15 09:34:00|1667|1667|1667|1666.8|1667.2|1667|1667|1666.8|8210
1618479250000|2021-04-15 09:34:10|1666.8|1666.6|1667.4|1667.2|1667.4|1667.2|1666.8|1666.6|4026
1618479270000|2021-04-15 09:34:30|1667.6|1667.4|1667.6|1667.2|1667.6|1667.4|1667.4|1667.2|734
1618479280000|2021-04-15 09:34:40|1667.4||1667.4||1667.4||1667.4||120
1618479290000|2021-04-15 09:34:50|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|677
1618479300000|2021-04-15 09:35:00|1667.2|1667|1667.2|1667|1667.4|1667.2|1667.2|1666.8|2570
1618479310000|2021-04-15 09:35:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667|2920
1618479320000|2021-04-15 09:35:20|1667.4|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|0
1618479330000|2021-04-15 09:35:30|1667.2|1667|1666.8|1666.6|1667.2|1667|1666.8|1666.6|2506
1618479340000|2021-04-15 09:35:40|1666.6|1666.4|1666.6|1666.2|1666.6|1666.4|1666.6|1666.2|539
1618479360000|2021-04-15 09:36:00|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.8|1666.4|1079
1618479400000|2021-04-15 09:36:40|1667.2|1666.8|1668.8|1668.4|1669|1668.8|1667.2|1666.8|30280
1618479410000|2021-04-15 09:36:50|1668.6|1668.6|1668.6|1668.4|1668.6|1668.6|1668.6|1668.4|210
1618479420000|2021-04-15 09:37:00|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668|1667.6|5061
1618479430000|2021-04-15 09:37:10|1668.2|1667.8|1667.6|1667.4|1668.2|1668|1667.6|1667.4|1782
1618479440000|2021-04-15 09:37:20|1667.8|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.6|975
1618479450000|2021-04-15 09:37:30|1667.6|1667.4|1667.4|1667|1667.6|1667.4|1667.4|1667|1492
1618479460000|2021-04-15 09:37:40|1667.6|1667.2|1667.8|1667.6|1667.8|1667.6|1667.6|1667.2|6016
1618479470000|2021-04-15 09:37:50||1667.4||1667.6||1667.6||1667.4|0
1618479490000|2021-04-15 09:38:10|||||||||500
1618479500000|2021-04-15 09:38:20|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|759
1618479520000|2021-04-15 09:38:40|1667.6|1667|1667.6|1667.2|1667.6|1667.4|1667.6|1667|2982
1618479530000|2021-04-15 09:38:50|1667.4|1667.4|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|1193
1618479540000|2021-04-15 09:39:00|1667.8|1667.2|1667.6|1667.2|1667.8|1667.6|1667.6|1667.2|2298
1618479560000|2021-04-15 09:39:20|1667.8|1667.4|1668|1667.6|1668|1667.8|1667.8|1667.4|2573
1618479570000|2021-04-15 09:39:30|1667.8|1667.4|1667.8|1667.6|1668|1667.6|1667.8|1667.4|44
1618479580000|2021-04-15 09:39:40|1668|1667.8|1668.2|1667.8|1668.2|1668|1668|1667.6|1905
1618479590000|2021-04-15 09:39:50|1668||1668||1668||1668||500
1618479600000|2021-04-15 09:40:00|||||||||175
1618479630000|2021-04-15 09:40:30|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|1105
1618479650000|2021-04-15 09:40:50|1667.8|1667.6|1667.8|1667.4|1667.8|1667.6|1667.4|1667.2|7602
1618479660000|2021-04-15 09:41:00|1667.6|1667.6|1667.6|1667.4|1667.6|1667.6|1667.6|1667.4|900
1618479680000|2021-04-15 09:41:20|||||||||1317
1618479690000|2021-04-15 09:41:30|1667.8|1667.6|1668.6|1668.4|1668.8|1668.4|1667.8|1667.6|5078
1618479700000|2021-04-15 09:41:40|1668.8|1668.6|1668.8|1668.6|1669|1668.6|1668.6|1668.4|5
1618479720000|2021-04-15 09:42:00|1668.6|1668.4|1667.6|1667.4|1668.6|1668.4|1667.6|1667.4|5835
1618479730000|2021-04-15 09:42:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.2|1667|1500
1618479740000|2021-04-15 09:42:20|1667.8|1667.4|1667.8|1667.4|1668|1667.8|1667.6|1667.2|4541
1618479750000|2021-04-15 09:42:30|1668|1667.6|1668|1667.8|1668|1667.8|1667.8|1667.6|1211
1618479760000|2021-04-15 09:42:40|1668.2|1668|1668.2|1668|1668.2|1668|1668.2|1667.8|885
1618479780000|2021-04-15 09:43:00|1668|1667.8|1668|1667.8|1668.2|1667.8|1667.8|1667.6|1255
1618479790000|2021-04-15 09:43:10|1668.2|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1668|971
1618479800000|2021-04-15 09:43:20||1668||1668.2||1668.2||1668|0
1618479810000|2021-04-15 09:43:30|1668.6|1668.4|1669|1668.8|1669|1668.8|1668.6|1668.4|2646
1618479820000|2021-04-15 09:43:40||1668.6||1668.6||1668.6||1668.6|0
1618479830000|2021-04-15 09:43:50|1668.8||1668.8||1668.8||1668.8||0
1618479840000|2021-04-15 09:44:00|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|1935
1618479850000|2021-04-15 09:44:10|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|948
1618479860000|2021-04-15 09:44:20|||||||||500
1618479880000|2021-04-15 09:44:40|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|2739
1618479890000|2021-04-15 09:44:50|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.2|1668|1093
1618479900000|2021-04-15 09:45:00|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.6|1668|0
1618479910000|2021-04-15 09:45:10|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.8|1668.4|502
1618479920000|2021-04-15 09:45:20|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|210
1618479930000|2021-04-15 09:45:30|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|541
1618479950000|2021-04-15 09:45:50|1669.4|1669.2|1669.6|1669.2|1669.6|1669.4|1669.2|1669|1906
1618479960000|2021-04-15 09:46:00|1669.4|1669|1669|1668.8|1669.4|1669|1669|1668.8|1031
1618479970000|2021-04-15 09:46:10|1669.2||1669||1669.2||1669||537
1618479980000|2021-04-15 09:46:20|1669.2|1669|1669.6|1669.4|1669.8|1669.4|1669.2|1669|2656
1618479990000|2021-04-15 09:46:30|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|137
1618480000000|2021-04-15 09:46:40|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|487
1618480020000|2021-04-15 09:47:00|1669.8|1669.6|1669|1668.8|1670|1669.8|1669|1668.8|3020
1618480030000|2021-04-15 09:47:10|1668.8|1668.6|1668.6|1668.2|1668.8|1668.6|1668.6|1668.2|0
1618480040000|2021-04-15 09:47:20|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668|1667.8|3822
1618480050000|2021-04-15 09:47:30|1668.8|1668.6|1668.6|1668.2|1668.8|1668.6|1668.2|1668|4242
1618480060000|2021-04-15 09:47:40||1668.4||1668.2||1668.4||1668.2|0
1618480070000|2021-04-15 09:47:50|1668.4||1668.4||1668.4||1668.4||0
1618480080000|2021-04-15 09:48:00|1668.2|1668|1668|1667.8|1668.2|1668.2|1668|1667.8|1523
1618480090000|2021-04-15 09:48:10|1668.2|1668|1668.2|1668|1668.2|1668|1668|1667.8|1183
1618480100000|2021-04-15 09:48:20|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668|0
1618480120000|2021-04-15 09:48:40|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|435
1618480140000|2021-04-15 09:49:00||1668.4||1668.4||1668.4||1668.4|2095
1618480150000|2021-04-15 09:49:10|1668.8|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|741
1618480160000|2021-04-15 09:49:20|1669|1668.6|1668.6|1668.4|1669|1668.6|1668.6|1668.4|1378
1618480170000|2021-04-15 09:49:30|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.2|1668|1523
1618480180000|2021-04-15 09:49:40|1668.2||1668.4||1668.4||1668.2||0
1618480190000|2021-04-15 09:49:50|1668.2|1667.8|1668|1667.8|1668.4|1668.2|1668|1667.8|3411
1618480200000|2021-04-15 09:50:00|1667.8|1667.6|1668|1667.6|1668|1667.6|1667.6|1667.2|1271
1618480210000|2021-04-15 09:50:10|1667.8|1667.8|1667.8|1667.6|1667.8|1667.8|1667.8|1667.4|183
1618480220000|2021-04-15 09:50:20|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.8|523
1618480240000|2021-04-15 09:50:40|1667.8|1667.6|1669|1668.6|1669|1668.6|1667.8|1667.6|6889
1618480250000|2021-04-15 09:50:50|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|1946
1618480260000|2021-04-15 09:51:00|1668.6|1668.6|1668.6|1668.4|1668.6|1668.6|1668.6|1668.4|1298
1618480270000|2021-04-15 09:51:10|1668.8|1668.6|1668.6|1668.4|1669|1668.8|1668.6|1668.4|4322
1618480280000|2021-04-15 09:51:20|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668|920
1618480290000|2021-04-15 09:51:30|1668.2|1668|1668|1667.6|1668.2|1668.2|1667.8|1667.4|6813
1618480300000|2021-04-15 09:51:40|1668.2|1667.8|1668.4|1668.2|1668.4|1668.2|1668.2|1667.8|515
1618480310000|2021-04-15 09:51:50|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.2|1898
1618480320000|2021-04-15 09:52:00||1668.6||1668.4||1668.6||1668.4|0
1618480330000|2021-04-15 09:52:10|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|200
1618480340000|2021-04-15 09:52:20|1668.8||1668.8||1668.8||1668.8||0
1618480350000|2021-04-15 09:52:30|1669|1668.8|1668.8|1668.6|1669.2|1668.8|1668.8|1668.6|3088
1618480370000|2021-04-15 09:52:50|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|631
1618480380000|2021-04-15 09:53:00|1668.8|1668.6|1669.6|1669.2|1669.6|1669.2|1668.8|1668.6|2771
1618480390000|2021-04-15 09:53:10|1669.4|1669|1669.4|1669|1669.4|1669|1669|1668.8|5377
1618480400000|2021-04-15 09:53:20|1669.6|1669.2|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|1439
1618480410000|2021-04-15 09:53:30|1670|1669.6|1669.8|1669.6|1670|1669.6|1669.8|1669.6|0
1618480420000|2021-04-15 09:53:40|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|2091
1618480430000|2021-04-15 09:53:50|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|1568
1618480440000|2021-04-15 09:54:00|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|1614
1618480450000|2021-04-15 09:54:10|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|0
1618480460000|2021-04-15 09:54:20|1669.4|1669|1669.4|1669|1669.4|1669.2|1669.4|1669|210
1618480480000|2021-04-15 09:54:40||1669.2||1669.2||1669.2||1669.2|0
1618480490000|2021-04-15 09:54:50|1669.6|1669.4|1670|1669.8|1670|1669.8|1669.6|1669.4|210
1618480500000|2021-04-15 09:55:00|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|2120
1618480510000|2021-04-15 09:55:10|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|302
1618480520000|2021-04-15 09:55:20|1669.8|1669.4|1669.6|1669.4|1669.8|1669.4|1669.6|1669.2|0
1618480530000|2021-04-15 09:55:30|1669.8|1669.2|1670|1669.6|1670|1669.8|1669.8|1669.2|1548
1618480540000|2021-04-15 09:55:40|1669.8|1669.4|1669.8|1669.4|1669.8|1669.6|1669.6|1669.2|775
1618480560000|2021-04-15 09:56:00||1669.6||1669.6||1669.6||1669.4|0
1618480580000|2021-04-15 09:56:20|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|840
1618480590000|2021-04-15 09:56:30|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|483
1618480600000|2021-04-15 09:56:40|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|0
1618480630000|2021-04-15 09:57:10|1669.8|1669.6|1669.4|1669.2|1669.8|1669.6|1669.2|1669|6499
1618480640000|2021-04-15 09:57:20|1669.6|1669.4|1669.8|1669.6|1669.8|1669.6|1669.6|1669.4|423
1618480650000|2021-04-15 09:57:30|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|523
1618480660000|2021-04-15 09:57:40|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|1533
1618480670000|2021-04-15 09:57:50|1669.6|1669.4|1669.8|1669.6|1670|1669.6|1669.6|1669.4|1408
1618480680000|2021-04-15 09:58:00|1670|1669.8|1669.6|1669.4|1670|1669.8|1669.4|1669.2|1173
1618480690000|2021-04-15 09:58:10|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|1084
1618480700000|2021-04-15 09:58:20|1669.4|1669.2|1669.8|1669.6|1669.8|1669.6|1669.4|1669.2|669
1618480710000|2021-04-15 09:58:30|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|42
1618480720000|2021-04-15 09:58:40|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|0
1618480730000|2021-04-15 09:58:50||1669.6||1669.6||1669.6||1669.6|0
1618480740000|2021-04-15 09:59:00|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|213
1618480750000|2021-04-15 09:59:10|1669.8|1669.6|1669|1668.8|1669.8|1669.6|1669|1668.8|2814
1618480760000|2021-04-15 09:59:20|1668.8|1668.6|1668.8|1668.6|1669|1668.8|1668.6|1668.4|5804
1618480770000|2021-04-15 09:59:30|1668.6|1668.4|1668.2|1668|1668.6|1668.4|1668.2|1668|323
1618480780000|2021-04-15 09:59:40|1668|1667.8|1668.8|1668.6|1669|1668.8|1668|1667.8|6858
1618480790000|2021-04-15 09:59:50|1669||1668.8||1669||1668.8||0
1618480820000|2021-04-15 10:00:20|1668.6|1668.4|1669.4|1669|1669.4|1669|1668.6|1668.4|2550
1618480850000|2021-04-15 10:00:50|1669.2||1669.2||1669.2||1669.2||0
1618480870000|2021-04-15 10:01:10|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|973
1618480880000|2021-04-15 10:01:20|1669.8|1669.6|1669.2|1669|1670|1669.8|1669.2|1669|15692
1618480890000|2021-04-15 10:01:30|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669|1290
1618480900000|2021-04-15 10:01:40|1669.6|1669|1669.6|1669.2|1669.6|1669.4|1669.6|1669|1787
1618480910000|2021-04-15 10:01:50||1669.4||1669.4||1669.4||1669.4|2
1618480930000|2021-04-15 10:02:10|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|2911
1618480940000|2021-04-15 10:02:20|||||||||30
1618480960000|2021-04-15 10:02:40|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|4030
1618480970000|2021-04-15 10:02:50|1669.8|1669.6|1669.8|1669.6|1669.8|1669.8|1669.8|1669.6|375
1618480980000|2021-04-15 10:03:00|1670|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|1134
1618480990000|2021-04-15 10:03:10|1670.2|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1670|5729
1618481000000|2021-04-15 10:03:20|1670.2|1670|1670.6|1670.4|1670.6|1670.4|1670.2|1670|3111
1618481010000|2021-04-15 10:03:30|1670.8|1670.6|1671.2|1670.8|1671.2|1670.8|1670.8|1670.6|3201
1618481020000|2021-04-15 10:03:40|1671||1671||1671||1671||0
1618481030000|2021-04-15 10:03:50|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1720
1618481080000|2021-04-15 10:04:40|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|1101
1618481090000|2021-04-15 10:04:50|1671|1670.8|1670.8|1670.4|1671.2|1671|1670.8|1670.4|2064
1618481100000|2021-04-15 10:05:00|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.6|1670.2|350
1618481130000|2021-04-15 10:05:30|1670.8||1670.6||1670.8||1670.6||627
1618481140000|2021-04-15 10:05:40|1670.8|1670.6|1670.4|1670|1670.8|1670.6|1670.2|1670|7229
1618481150000|2021-04-15 10:05:50||1670.2||1670||1670.2||1670|0
1618481160000|2021-04-15 10:06:00||1670.2||1670.2||1670.2||1670.2|0
1618481180000|2021-04-15 10:06:20|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1814
1618481190000|2021-04-15 10:06:30|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.6|210
1618481210000|2021-04-15 10:06:50|1671.2|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|623
1618481220000|2021-04-15 10:07:00|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1310
1618481230000|2021-04-15 10:07:10|1671.2|1671|1671|1670.8|1671.2|1671|1671|1670.8|381
1618481240000|2021-04-15 10:07:20|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|611
1618481250000|2021-04-15 10:07:30|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.6|1670.2|1162
1618481260000|2021-04-15 10:07:40|1670.8|1670.4|1670.8|1670.6|1670.8|1670.6|1670.8|1670.4|210
1618481270000|2021-04-15 10:07:50|1671||1671||1671||1671||0
1618481280000|2021-04-15 10:08:00|1671.2|1670.8|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|815
1618481290000|2021-04-15 10:08:10|1671.2|1671|1670.6|1670.4|1671.2|1671|1670.6|1670.4|1782
1618481300000|2021-04-15 10:08:20|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|350
1618481310000|2021-04-15 10:08:30|1670.8|1670.6|1671|1670.8|1671.2|1670.8|1670.4|1670.2|7600
1618481320000|2021-04-15 10:08:40|1671.2||1671.2||1671.2||1671.2||0
1618481330000|2021-04-15 10:08:50|1671|1670.6|1671|1670.6|1671|1670.8|1670.6|1670.4|840
1618481340000|2021-04-15 10:09:00|1670.8|1670.4|1671.2|1670.8|1671.2|1670.8|1670.6|1670.4|449
1618481350000|2021-04-15 10:09:10|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.4|1671|224
1618481360000|2021-04-15 10:09:20|1671.6|1671.4|1672.2|1672|1672.2|1672|1671.6|1671.4|2429
1618481370000|2021-04-15 10:09:30|1672.4|1672.2|1672|1671.8|1672.4|1672.2|1672|1671.8|2456
1618481380000|2021-04-15 10:09:40|||||||||82
1618481390000|2021-04-15 10:09:50|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.8|1671.4|480
1618481400000|2021-04-15 10:10:00|||||||||3
1618481410000|2021-04-15 10:10:10|1672|1671.8|1672|1671.6|1672.2|1672|1671.6|1671.4|10724
1618481420000|2021-04-15 10:10:20||1671.8||1671.8||1671.8||1671.8|0
1618481430000|2021-04-15 10:10:30|1672.2|1672|1672.4|1672|1672.4|1672|1672.2|1671.8|531
1618481450000|2021-04-15 10:10:50|1672.2|1671.8|1671.6|1671.4|1672.2|1671.8|1671.4|1671.2|1623
1618481460000|2021-04-15 10:11:00|1671.8||1671.6||1671.8||1671.6||0
1618481470000|2021-04-15 10:11:10|1671.8||1671.8||1671.8||1671.8||0
1618481480000|2021-04-15 10:11:20|1671.6||1671.6||1671.6||1671.6||10
1618481500000|2021-04-15 10:11:40|1671.4|1671.2|1671.2|1670.8|1671.4|1671.2|1671.2|1670.8|565
1618481510000|2021-04-15 10:11:50|1671|1670.6|1670.6|1670.2|1671|1670.6|1670.2|1670|3917
1618481520000|2021-04-15 10:12:00|1670.4|1670|1670.4|1670|1670.6|1670.2|1670.4|1670|0
1618481530000|2021-04-15 10:12:10|1670.2|1670.2|1670.8|1670.6|1671|1670.6|1670.2|1670.2|2612
1618481550000|2021-04-15 10:12:30|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|461
1618481560000|2021-04-15 10:12:40|1670.8|1670.6|1670.2|1670|1670.8|1670.6|1670.2|1670|4516
1618481570000|2021-04-15 10:12:50|1670.4|1670.2|1670.8|1670.6|1670.8|1670.6|1670.4|1670|327
1618481580000|2021-04-15 10:13:00||1670.4||1670.6||1670.6||1670.4|0
1618481590000|2021-04-15 10:13:10|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|210
1618481600000|2021-04-15 10:13:20|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.4|1670.2|4483
1618481610000|2021-04-15 10:13:30|1670.6||1670.6||1670.6||1670.6||0
1618481620000|2021-04-15 10:13:40|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.2|1670|1309
1618481630000|2021-04-15 10:13:50|1670.2|1670|1669.6|1669.4|1670.2|1670|1669.6|1669.4|1523
1618481640000|2021-04-15 10:14:00|1669.4|1669.2|1669.6|1669.2|1669.8|1669.6|1669.4|1669.2|1647
1618481650000|2021-04-15 10:14:10||1669.4||1669.2||1669.4||1669.2|0
1618481660000|2021-04-15 10:14:20|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|0
1618481670000|2021-04-15 10:14:30|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|212
1618481680000|2021-04-15 10:14:40|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|1003
1618481690000|2021-04-15 10:14:50|||||||||80
1618481720000|2021-04-15 10:15:20|1669.4|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1669|902
1618481730000|2021-04-15 10:15:30|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669|1616
1618481740000|2021-04-15 10:15:40|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|2050
1618481750000|2021-04-15 10:15:50|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|4938
1618481760000|2021-04-15 10:16:00|||||||||100
1618481770000|2021-04-15 10:16:10|1670|1669.8|1669.6|1669.4|1670|1669.8|1669.6|1669.2|2950
1618481780000|2021-04-15 10:16:20|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|9
1618481790000|2021-04-15 10:16:30|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|267
1618481800000|2021-04-15 10:16:40|1669.4||1669.4||1669.4||1669.4||2340
1618481810000|2021-04-15 10:16:50|1669.2|1668.8|1669.4|1669.2|1669.4|1669.2|1669|1668.8|3241
1618481820000|2021-04-15 10:17:00|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1668.8|0
1618481830000|2021-04-15 10:17:10||1668.8||1669||1669||1668.8|0
1618481840000|2021-04-15 10:17:20|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|15
1618481850000|2021-04-15 10:17:30|||||||||51
1618481870000|2021-04-15 10:17:50|1669.2||1669.2||1669.2||1669.2||200
1618481900000|2021-04-15 10:18:20|1669.4|1669|1669.4|1669.2|1669.4|1669.2|1669.4|1669|560
1618481910000|2021-04-15 10:18:30|1669.6|1669.4|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|4701
1618481920000|2021-04-15 10:18:40|1669.6|1669.2|1669.4|1669.2|1669.6|1669.2|1669.4|1669.2|0
1618481940000|2021-04-15 10:19:00|1669.2|1669|1669|1668.8|1669.2|1669|1669|1668.6|2879
1618481960000|2021-04-15 10:19:20|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|501
1618481980000|2021-04-15 10:19:40|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|259
1618482000000|2021-04-15 10:20:00|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|1127
1618482010000|2021-04-15 10:20:10|1668|1667.8|1667.8|1667.4|1668.2|1667.8|1667.6|1667.2|2817
1618482020000|2021-04-15 10:20:20|1667.6|1667.2|1667.4|1667|1667.6|1667.4|1667.4|1667|895
1618482030000|2021-04-15 10:20:30|1667.6|1667.2|1668|1667.6|1668|1667.8|1667.6|1667.2|1271
1618482040000|2021-04-15 10:20:40|1667.8|1667.8|1668|1667.6|1668|1667.8|1667.6|1667.4|7204
1618482050000|2021-04-15 10:20:50|1667.8|1667.4|1668|1667.6|1668.2|1668|1667.6|1667.4|4511
1618482060000|2021-04-15 10:21:00|1668.2|1667.8|1668.4|1668|1668.4|1668.2|1668.2|1667.8|2563
1618482090000|2021-04-15 10:21:30|1668.2|1668.2|1668.4|1668|1668.4|1668.2|1668.2|1668|1250
1618482100000|2021-04-15 10:21:40|1668.2|1667.6|1667.6|1667.2|1668.2|1667.8|1667.6|1667.2|7109
1618482110000|2021-04-15 10:21:50||1667.4||1667.4||1667.4||1667.4|1000
1618482120000|2021-04-15 10:22:00|1667.4|1667.2|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|0
1618482130000|2021-04-15 10:22:10|1667.8|1667.6|1668|1667.8|1668|1667.8|1667.8|1667.6|720
1618482140000|2021-04-15 10:22:20|1668.2|1668|1668.2|1668|1668.2|1668|1668|1668|1099
1618482150000|2021-04-15 10:22:30|1668.4|1667.8|1668.2|1667.8|1668.4|1667.8|1668.2|1667.8|0
1618482160000|2021-04-15 10:22:40|1668|1667.6|1667.8|1667.6|1668|1667.6|1667.8|1667.6|0
1618482180000|2021-04-15 10:23:00|1668|1667.8|1668.4|1668.2|1668.4|1668.2|1667.8|1667.6|3183
1618482190000|2021-04-15 10:23:10|1668.6||1668.6||1668.6||1668.6||0
1618482200000|2021-04-15 10:23:20||1668.4||1668.2||1668.4||1668.2|0
1618482220000|2021-04-15 10:23:40|1669|1668.4|1668.6|1668.4|1669|1668.8|1668.6|1668.4|10259
1618482230000|2021-04-15 10:23:50|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.4|560
1618482250000|2021-04-15 10:24:10|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.4|1143
1618482260000|2021-04-15 10:24:20|||||||||392
1618482290000|2021-04-15 10:24:50|1669.2|1669|1669.6|1669.4|1669.6|1669.4|1669.2|1669|1427
1618482300000|2021-04-15 10:25:00|1669.8|1669.6|1670|1669.8|1670.2|1670|1669.8|1669.6|2400
1618482310000|2021-04-15 10:25:10|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.4|1069
1618482320000|2021-04-15 10:25:20|||||||||163
1618482330000|2021-04-15 10:25:30|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|526
1618482340000|2021-04-15 10:25:40|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|210
1618482350000|2021-04-15 10:25:50|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|2584
1618482370000|2021-04-15 10:26:10|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|4327
1618482380000|2021-04-15 10:26:20|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|3225
1618482400000|2021-04-15 10:26:40|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|786
1618482410000|2021-04-15 10:26:50|1670.2|1670|1670|1669.8|1670.2|1670|1670|1669.8|1175
1618482420000|2021-04-15 10:27:00|1670.2|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1670|1856
1618482430000|2021-04-15 10:27:10|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|0
1618482440000|2021-04-15 10:27:20|1670.8||1670.8||1670.8||1670.8||0
1618482450000|2021-04-15 10:27:30||1670.6||1670.4||1670.6||1670.4|0
1618482460000|2021-04-15 10:27:40|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.4|0
1618482470000|2021-04-15 10:27:50|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|1063
1618482480000|2021-04-15 10:28:00|||||||||1466
1618482490000|2021-04-15 10:28:10|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|0
1618482500000|2021-04-15 10:28:20|1670.8|1670.4|1670.4|1670.2|1670.8|1670.6|1670.4|1670.2|1305
1618482520000|2021-04-15 10:28:40|1670.2|1670|1670.4|1670|1670.4|1670.2|1670.2|1670|1056
1618482530000|2021-04-15 10:28:50|1670.6|1670.2|1670.6|1670.4|1670.6|1670.4|1670.6|1670.2|488
1618482560000|2021-04-15 10:29:20|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|626
1618482570000|2021-04-15 10:29:30|1671|1670.8|1671|1670.8|1671.2|1671|1670.8|1670.6|3131
1618482580000|2021-04-15 10:29:40|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|500
1618482590000|2021-04-15 10:29:50|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|723
1618482600000|2021-04-15 10:30:00|1671.2|1671|1671|1670.8|1671.2|1671|1671|1670.8|1562
1618482610000|2021-04-15 10:30:10|1671.2|1671|1671.2|1671|1671.2|1671|1671|1671|1372
1618482620000|2021-04-15 10:30:20|1671|1670.8|1671|1670.8|1671.2|1670.8|1671|1670.8|506
1618482630000|2021-04-15 10:30:30|1671.2|1671|1671.6|1671.4|1671.6|1671.4|1671.2|1671|2008
1618482640000|2021-04-15 10:30:40||1671.2||1671.4||1671.4||1671.2|200
1618482650000|2021-04-15 10:30:50|1671.8|1671.2|1671.8|1671.6|1671.8|1671.6|1671.8|1671.2|753
1618482660000|2021-04-15 10:31:00|1672|1671.8|1673.4|1673.2|1674.2|1674|1672|1671.8|51406
1618482670000|2021-04-15 10:31:10|1673.6|1673.4|1673.4|1673.2|1673.6|1673.4|1673.2|1673|5852
1618482690000|2021-04-15 10:31:30|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|608
1618482700000|2021-04-15 10:31:40|1673.4|1673.2|1673.6|1673.4|1673.6|1673.4|1673.4|1673.2|1965
1618482710000|2021-04-15 10:31:50|1673.8|1673.6|1674.2|1674|1674.2|1674|1673.8|1673.6|3155
1618482720000|2021-04-15 10:32:00|1674.4|1674.2|1674.2|1674|1674.6|1674.4|1674.2|1674|2193
1618482730000|2021-04-15 10:32:10|1674|1673.8|1674.2|1674|1674.2|1674|1673.8|1673.6|4272
1618482740000|2021-04-15 10:32:20|1674.4|1674.2|1674.4|1674.2|1674.4|1674.2|1674.4|1674.2|718
1618482750000|2021-04-15 10:32:30|1674.6|1674.4|1674.6|1674.4|1674.6|1674.4|1674.6|1674.4|2179
1618482760000|2021-04-15 10:32:40|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.2|1674|2992
1618482770000|2021-04-15 10:32:50|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|0
1618482780000|2021-04-15 10:33:00||1674.4||1674.4||1674.4||1674.4|0
1618482790000|2021-04-15 10:33:10|1674.4|1674.2|1674|1673.8|1674.4|1674.2|1674|1673.8|1247
1618482800000|2021-04-15 10:33:20||1673.6||1673.6||1673.8||1673.6|0
1618482810000|2021-04-15 10:33:30||1673.8||1673.8||1673.8||1673.8|0
1618482820000|2021-04-15 10:33:40|||||||||50
1618482830000|2021-04-15 10:33:50|1673.8|1673.6|1674|1673.6|1674|1673.6|1673.8|1673.6|817
1618482840000|2021-04-15 10:34:00|1673.8|1673.8|1674.6|1674.4|1674.8|1674.6|1673.8|1673.8|13597
1618482850000|2021-04-15 10:34:10|1674.8|1674.2|1674.6|1674.2|1674.8|1674.2|1674.4|1674.2|276
1618482860000|2021-04-15 10:34:20|1674.8|1674.4|1674.8|1674.6|1674.8|1674.6|1674.8|1674.2|1500
1618482870000|2021-04-15 10:34:30|1674.6|1674.4|1674.6|1674.4|1674.6|1674.4|1674.6|1674.4|0
1618482880000|2021-04-15 10:34:40|1674.8|1674.6|1674.6|1674.2|1674.8|1674.6|1674.4|1674.2|562
1618482890000|2021-04-15 10:34:50|1674.4|1674.4|1674.4|1674.2|1674.4|1674.4|1674.4|1674.2|0
1618482900000|2021-04-15 10:35:00|1674.2|1674|1674.2|1673.8|1674.2|1674|1674.2|1673.8|291
1618482910000|2021-04-15 10:35:10|1674.4|1674|1674.2|1674|1674.4|1674|1674.2|1673.8|0
1618482920000|2021-04-15 10:35:20|1674|1673.8|1674|1673.8|1674|1673.8|1674|1673.8|210
1618482930000|2021-04-15 10:35:30|1674.2|1674|1674.4|1674|1674.4|1674|1674.2|1674|211
1618482940000|2021-04-15 10:35:40|1674.6|1674.2|1674.8|1674.6|1674.8|1674.6|1674.6|1674.2|700
1618482950000|2021-04-15 10:35:50|1675|1674.8|1675.4|1675|1675.6|1675.4|1675|1674.8|4579
1618482960000|2021-04-15 10:36:00|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.6|1675.2|0
1618482970000|2021-04-15 10:36:10|1675.4|1675.2|1675.6|1675.2|1675.6|1675.2|1675.4|1675.2|213
1618482980000|2021-04-15 10:36:20|1675.4|1675.4|1675.6|1675.2|1675.6|1675.4|1675.4|1675.2|683
1618482990000|2021-04-15 10:36:30|1675.4||1675.4||1675.6||1675.4||0
1618483000000|2021-04-15 10:36:40|1675.2|1675|1676|1675.6|1676|1675.8|1675.2|1675|2668
1618483010000|2021-04-15 10:36:50|1675.8|1675.4|1675.8|1675.6|1676|1675.6|1675.6|1675.4|654
1618483020000|2021-04-15 10:37:00|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|0
1618483030000|2021-04-15 10:37:10|1675.8|1675.6|1675.6|1675.4|1675.8|1675.6|1675.4|1675.2|2340
1618483040000|2021-04-15 10:37:20|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|667
1618483050000|2021-04-15 10:37:30|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|0
1618483070000|2021-04-15 10:37:50|1675.8|1675.4|1676.4|1676|1676.4|1676|1675.8|1675.4|2600
1618483080000|2021-04-15 10:38:00|1676.2|1675.8|1676.2|1675.8|1676.4|1676|1676.2|1675.8|0
1618483090000|2021-04-15 10:38:10||1676||1676||1676||1676|137
1618483110000|2021-04-15 10:38:30|1676.4|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676.2|72
1618483120000|2021-04-15 10:38:40|1676.6|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1676|521
1618483130000|2021-04-15 10:38:50|1676.8|1676.4|1676.6|1676.4|1676.8|1676.4|1676.4|1676.2|300
1618483140000|2021-04-15 10:39:00|1676.4|1676.2|1676.2|1676|1676.4|1676.2|1676.2|1676|301
1618483150000|2021-04-15 10:39:10|1676|1675.8|1675.8|1675.6|1676|1675.8|1675.8|1675.4|838
1618483160000|2021-04-15 10:39:20|1676|1675.8|1676|1675.8|1676|1675.8|1675.8|1675.8|0
1618483170000|2021-04-15 10:39:30||1675.6||1675.6||1675.8||1675.6|0
1618483180000|2021-04-15 10:39:40|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|1676.2|1675.8|800
1618483200000|2021-04-15 10:40:00|1676|1675.6|1675.6|1675.4|1676.2|1676|1675.6|1675.4|1261
1618483210000|2021-04-15 10:40:10||1675.2||1675.2||1675.2||1675.2|0
1618483230000|2021-04-15 10:40:30|1675.4|1675|1675.6|1675.4|1675.6|1675.4|1675.4|1675|211
1618483240000|2021-04-15 10:40:40|1675.8|1675.6|1676.2|1675.8|1676.2|1676|1675.6|1675.4|1417
1618483250000|2021-04-15 10:40:50|1676|1676|1676.2|1676|1676.4|1676|1676|1676|0
1618483260000|2021-04-15 10:41:00|1676.4|1675.8|1676|1675.6|1676.4|1675.8|1675.8|1675.4|3645
1618483280000|2021-04-15 10:41:20||1675.8||1675.8||1675.8||1675.8|0
1618483290000|2021-04-15 10:41:30|1676.2|1676|1676.2|1676|1676.4|1676|1676.2|1676|982
1618483320000|2021-04-15 10:42:00|1676|1675.8|1676|1675.8|1676|1675.8|1675.8|1675.6|1170
1618483330000|2021-04-15 10:42:10||1675.6||1675.6||1675.8||1675.6|1200
1618483340000|2021-04-15 10:42:20|1675.8||1675.8||1675.8||1675.8||0
1618483350000|2021-04-15 10:42:30|1675.6|1675.4|1676|1675.8|1676|1675.8|1675.4|1675.2|1917
1618483360000|2021-04-15 10:42:40|1676.2|1676|1676.2|1675.8|1676.4|1676.2|1676.2|1675.8|54
1618483370000|2021-04-15 10:42:50|1676|1676|1676.4|1676|1676.4|1676|1676|1675.8|650
1618483380000|2021-04-15 10:43:00|1676.2|1675.8|1676.4|1676.2|1676.4|1676.2|1676.2|1675.8|0
1618483390000|2021-04-15 10:43:10|||||||||2000
1618483400000|2021-04-15 10:43:20|1676.2|1676|1676.4|1676.2|1676.4|1676.2|1676|1675.8|441
1618483410000|2021-04-15 10:43:30|1676.6|1676.4|1677|1676.8|1677|1676.8|1676.2|1676|14447
1618483430000|2021-04-15 10:43:50|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|1676.8|1676.6|1026
1618483440000|2021-04-15 10:44:00|1677|1676.8|1677|1676.8|1677|1676.8|1677|1676.8|1349
1618483460000|2021-04-15 10:44:20|1676.8|1676.6|1677|1676.6|1677|1676.8|1676.8|1676.6|1297
1618483490000|2021-04-15 10:44:50|1677.2|1676.8|1676.8|1676.4|1677.2|1677|1676.6|1676.4|9846
1618483500000|2021-04-15 10:45:00|1676.6|1676.6|1676.6|1676.4|1676.6|1676.6|1676.6|1676.4|1700
1618483510000|2021-04-15 10:45:10|1676.8|1676.6|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|130
1618483530000|2021-04-15 10:45:30|1676.4|1676.2|1676.6|1676.2|1676.6|1676.2|1676.2|1676|2033
1618483540000|2021-04-15 10:45:40||1676.4||1676.4||1676.4||1676.2|0
1618483550000|2021-04-15 10:45:50|1676.8|1676.6|1677|1676.6|1677|1676.8|1676.8|1676.6|1068
1618483560000|2021-04-15 10:46:00||1676.8||1676.8||1676.8||1676.8|40
1618483590000|2021-04-15 10:46:30|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.6|1676.4|3623
1618483600000|2021-04-15 10:46:40|1676.8|1676.8|1677|1676.8|1677|1676.8|1676.8|1676.8|0
1618483620000|2021-04-15 10:47:00|1676.8|1676.6|1676.8|1676.6|1677|1676.6|1676.8|1676.6|404
1618483630000|2021-04-15 10:47:10|1677|1676.4|1676.6|1676.2|1677|1676.4|1676.6|1676.2|695
1618483640000|2021-04-15 10:47:20|1676.8|1676.4|1677|1676.8|1677|1676.8|1676.8|1676.4|550
1618483650000|2021-04-15 10:47:30||1676.6||1676.8||1676.8||1676.6|1117
1618483660000|2021-04-15 10:47:40||1676.6||1676.8||1676.8||1676.6|0
1618483700000|2021-04-15 10:48:20|1677.2|1677|1677|1676.8|1677.2|1677|1677|1676.8|3249
1618483720000|2021-04-15 10:48:40|1677.2|1677|1677.4|1677.2|1677.6|1677.4|1677|1676.8|3923
1618483730000|2021-04-15 10:48:50|1677.6|1677.4|1677.6|1677.4|1677.6|1677.4|1677.6|1677.4|1143
1618483740000|2021-04-15 10:49:00|1677.4|1677.2|1677.8|1677.6|1677.8|1677.6|1677.4|1677.2|3986
1618483750000|2021-04-15 10:49:10|1677.6|1677.4|1678|1677.8|1679|1678.8|1677.4|1677.2|25995
1618483760000|2021-04-15 10:49:20|1678.2|1678|1678.2|1677.8|1678.8|1678.6|1678|1677.8|10144
1618483770000|2021-04-15 10:49:30|1678.4|1678|1678.4|1678.2|1678.6|1678.2|1678.4|1678|916
1618483780000|2021-04-15 10:49:40|1678.6||1678.6||1678.6||1678.6||500
1618483790000|2021-04-15 10:49:50|1678.8|1678.4|1678.8|1678.6|1679|1678.6|1678.6|1678.4|350
1618483800000|2021-04-15 10:50:00|1679|1678.4|1678.4|1678.2|1679|1678.4|1678.4|1678.2|808
1618483810000|2021-04-15 10:50:10|1678.6|1678.4|1678.8|1678.4|1678.8|1678.4|1678.6|1678.4|214
1618483820000|2021-04-15 10:50:20|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.6|1678.2|0
1618483830000|2021-04-15 10:50:30||1678.6||1678.6||1678.6||1678.6|0
1618483850000|2021-04-15 10:50:50|||||||||500
1618483860000|2021-04-15 10:51:00|1678.6|1678.4|1678.6|1678.4|1678.6|1678.4|1678.6|1678.4|468
1618483870000|2021-04-15 10:51:10|1678.8|1678.2|1678.8|1678.4|1678.8|1678.4|1678.8|1678.2|0
1618483880000|2021-04-15 10:51:20|1678.6||1678.6||1678.6||1678.6||0
1618483890000|2021-04-15 10:51:30|1678.4|1678.2|1678.6|1678.4|1678.6|1678.4|1678.4|1678.2|1887
1618483900000|2021-04-15 10:51:40|1678.8|1678.6|1678.8|1678.6|1679|1678.8|1678.8|1678.6|1660
1618483910000|2021-04-15 10:51:50|1679|1678.8|1679.6|1679.2|1679.6|1679.4|1679|1678.8|2641
1618483920000|2021-04-15 10:52:00|1679.4|1679|1679.4|1679|1679.4|1679.4|1679|1678.8|12918
1618483930000|2021-04-15 10:52:10|1679.2|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|1981
1618483960000|2021-04-15 10:52:40|1679.2|1678.8|1679|1678.8|1679.2|1679|1679|1678.8|1469
1618483970000|2021-04-15 10:52:50|1679.2|1679|1679.2|1679|1679.2|1679|1679|1679|0
1618483990000|2021-04-15 10:53:10|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|1679.4|1679.2|542
1618484000000|2021-04-15 10:53:20|1679.2|1679|1679.2|1679|1679.2|1679|1679|1678.8|6464
1618484010000|2021-04-15 10:53:30|1679.4||1679.6||1679.6||1679.4||0
1618484020000|2021-04-15 10:53:40|1679.4|1679.2|1679.6|1679.4|1679.6|1679.4|1679.4|1679.2|150
1618484030000|2021-04-15 10:53:50|1679.8|1679.2|1679.8|1679.6|1679.8|1679.6|1679.8|1679.2|124
1618484040000|2021-04-15 10:54:00|1679.6|1679.4|1679.8|1679.6|1680|1679.8|1679.6|1679.4|5423
1618484050000|2021-04-15 10:54:10|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.6|76
1618484060000|2021-04-15 10:54:20|1679.8|1679.6|1679.8|1679.6|1680|1679.6|1679.8|1679.6|0
1618484070000|2021-04-15 10:54:30|1679.6|1679.4|1679.4|1679|1679.6|1679.4|1679.2|1679|3300
1618484080000|2021-04-15 10:54:40|1679.2|1679.2|1678.8|1678.6|1679.2|1679.2|1678.8|1678.6|502
1618484090000|2021-04-15 10:54:50|1679|1678.8|1679|1678.8|1679.2|1679|1679|1678.8|1720
1618484110000|2021-04-15 10:55:10|1679.2||1679||1679.2||1679||871
1618484140000|2021-04-15 10:55:40|1679.2|1679|1679.2|1679|1679.2|1679|1679.2|1679|2209
1618484150000|2021-04-15 10:55:50|1679.4|1679.2|1679.6|1679.2|1679.8|1679.4|1679.2|1679|9371
1618484180000|2021-04-15 10:56:20|1679.4|1679|1679|1678.8|1679.4|1679|1678.8|1678.6|6236
1618484190000|2021-04-15 10:56:30|1679.2|1679|1679.4|1679.2|1679.4|1679.2|1679|1679|1810
1618484200000|2021-04-15 10:56:40|1679.2|1679|1679.2|1679|1679.2|1679|1679.2|1679|1109
1618484210000|2021-04-15 10:56:50|1679|1678.8|1678.6|1678.4|1679|1679|1678.6|1678.2|969
1618484220000|2021-04-15 10:57:00|1678.8|1678.6|1678.6|1678.2|1678.8|1678.6|1678.6|1678.2|1921
1618484230000|2021-04-15 10:57:10||1678.4||1678.4||1678.4||1678.4|0
1618484240000|2021-04-15 10:57:20|1678.4|1678.2|1678.4|1678.2|1678.4|1678.2|1678.4|1678|800
1618484250000|2021-04-15 10:57:30|1678.2|1678|1677.8|1677.4|1678.4|1678.2|1677.6|1677.4|2285
1618484260000|2021-04-15 10:57:40|1677.6|1677.6|1677.6|1677.4|1677.6|1677.6|1677.4|1677.2|652
1618484270000|2021-04-15 10:57:50|1677.8|1677.6|1678|1677.6|1678|1677.6|1677.4|1677.2|22489
1618484280000|2021-04-15 10:58:00|1677.8|1677.8|1678|1677.8|1678|1677.8|1677.8|1677.6|1325
1618484290000|2021-04-15 10:58:10|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|1677.8|1677.6|944
1618484300000|2021-04-15 10:58:20|1678|1677.8|1678.4|1678.2|1678.4|1678.2|1678|1677.8|218
1618484310000|2021-04-15 10:58:30|1678.2|1678|1678.4|1678.2|1678.4|1678.2|1678.2|1678|1399
1618484320000|2021-04-15 10:58:40|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.6|1678.2|209
1618484330000|2021-04-15 10:58:50|1678.4|1678|1677.2|1677|1678.4|1678|1677.2|1677|3167
1618484340000|2021-04-15 10:59:00|1677.4|1677.2|1677.6|1677.2|1677.6|1677.4|1677.2|1677.2|701
1618484350000|2021-04-15 10:59:10||1677.4||1677.2||1677.4||1677.2|0
1618484360000|2021-04-15 10:59:20|1677.4|1677.4|1677.4|1677|1677.4|1677.4|1677.4|1677|336
1618484370000|2021-04-15 10:59:30|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1676.8|1676.4|3613
1618484380000|2021-04-15 10:59:40|1677.2|1676.8|1677.2|1676.6|1677.2|1676.8|1677.2|1676.6|0
1618484400000|2021-04-15 11:00:00|1677.4|1676.8|1676.8|1676.6|1677.4|1677.2|1676.6|1676.4|2488
1618484410000|2021-04-15 11:00:10|1676.6|1676.4|1676.4|1676|1676.6|1676.4|1676.4|1676|1884
1618484430000|2021-04-15 11:00:30|1676.2|1676.2|1676|1675.6|1676.2|1676.2|1676|1675.6|1639
1618484450000|2021-04-15 11:00:50|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.6|1675.2|405
1618484460000|2021-04-15 11:01:00|1675.8|1675.4|1675.8|1675.4|1676|1675.6|1675.6|1675.4|2579
1618484480000|2021-04-15 11:01:20|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.2|1675|1145
1618484490000|2021-04-15 11:01:30|1675.4|1675.2|1675.4|1675.2|1675.6|1675.2|1675.4|1675|1143
1618484500000|2021-04-15 11:01:40|1675.6|1675|1675.4|1675|1675.6|1675.2|1675.4|1675|0
1618484520000|2021-04-15 11:02:00|1675.6|1675.2|1675.6|1675.4|1675.6|1675.4|1675.6|1675.2|0
1618484530000|2021-04-15 11:02:10|1675.4|1675.2|1675.2|1675|1675.6|1675.2|1675.2|1675|252
1618484540000|2021-04-15 11:02:20|1675.4|1675.2|1675.2|1675|1675.6|1675.2|1675.2|1675|0
1618484550000|2021-04-15 11:02:30|1675|1674.8|1675|1674.8|1675.2|1675|1675|1674.8|2058
1618484560000|2021-04-15 11:02:40|1674.8|1674.6|1675|1674.8|1675|1674.8|1674.8|1674.6|1163
1618484580000|2021-04-15 11:03:00|1675.2|1675|1675.6|1675.2|1675.8|1675.4|1675.2|1675|5666
1618484590000|2021-04-15 11:03:10|1675.4||1675.4||1675.4||1675.4||0
1618484610000|2021-04-15 11:03:30|1675.2|1675|1675.2|1674.8|1675.2|1675|1674.8|1674.6|1914
1618484620000|2021-04-15 11:03:40||1675||1675||1675||1674.8|0
1618484630000|2021-04-15 11:03:50|1675|1674.8|1675|1674.8|1675|1675|1675|1674.8|0
1618484640000|2021-04-15 11:04:00|1675.2|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1675|1309
1618484650000|2021-04-15 11:04:10|1675.2|1675|1675.2|1675|1675.4|1675.2|1675.2|1675|8
1618484660000|2021-04-15 11:04:20||1674.8||1674.8||1674.8||1674.8|200
1618484670000|2021-04-15 11:04:30|1675|1674.6|1674.6|1674.4|1675|1674.6|1674.6|1674.4|2967
1618484700000|2021-04-15 11:05:00|1674.4|1674.2|1674|1673.8|1674.4|1674.2|1674|1673.8|7181
1618484710000|2021-04-15 11:05:10|1673.8|1673.6|1673.8|1673.4|1673.8|1673.6|1673.6|1673.2|5051
1618484720000|2021-04-15 11:05:20|1673.6|1673.2|1673|1672.8|1673.8|1673.4|1673|1672.8|3693
1618484730000|2021-04-15 11:05:30|1673.2|1673|1673.2|1673|1673.2|1673|1673|1672.8|1181
1618484740000|2021-04-15 11:05:40|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.4|5646
1618484750000|2021-04-15 11:05:50|1673|1672.8|1672.6|1672.4|1673|1672.8|1672.6|1672.4|7550
1618484760000|2021-04-15 11:06:00|1672.8|1672.6|1673.8|1673.6|1673.8|1673.6|1672.8|1672.6|4932
1618484770000|2021-04-15 11:06:10|1674|1673.8|1674.6|1674.2|1674.6|1674.2|1674|1673.8|561
1618484780000|2021-04-15 11:06:20|1674.4|1674|1674.2|1674|1674.4|1674|1673.8|1673.6|4989
1618484790000|2021-04-15 11:06:30|1674.4||1674.2||1674.4||1674.2||0
1618484800000|2021-04-15 11:06:40|1674|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|1068
1618484810000|2021-04-15 11:06:50|1673.8|1673.4|1673.4|1673|1673.8|1673.4|1673.2|1673|4221
1618484820000|2021-04-15 11:07:00|1673.6|1673.2|1673.6|1673.2|1673.8|1673.4|1673.6|1673.2|0
1618484830000|2021-04-15 11:07:10|1673.8|1673.4|1673.8|1673.6|1673.8|1673.6|1673.8|1673.2|1210
1618484840000|2021-04-15 11:07:20|1674|1673.8|1673.6|1673.4|1674.2|1673.8|1673.6|1673.4|3968
1618484850000|2021-04-15 11:07:30|1673.8|1673.2|1673.6|1673.2|1673.8|1673.2|1673.4|1673.2|8
1618484860000|2021-04-15 11:07:40|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.8|1673.2|0
1618484870000|2021-04-15 11:07:50|1673.6||1673.6||1673.6||1673.6||0
1618484880000|2021-04-15 11:08:00|1673.8|1673.2|1673.6|1673.2|1673.8|1673.4|1673.6|1673.2|0
1618484890000|2021-04-15 11:08:10|1673.8|1673.4|1673.8|1673.6|1673.8|1673.6|1673.8|1673.4|878
1618484900000|2021-04-15 11:08:20|1674.2|1674|1674.4|1674.2|1674.4|1674.2|1674.2|1673.8|16498
1618484910000|2021-04-15 11:08:30|1674.2|1673.8|1673.4|1673|1674.2|1674|1673.2|1673|16244
1618484920000|2021-04-15 11:08:40|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|350
1618484930000|2021-04-15 11:08:50|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.4|1673|317
1618484940000|2021-04-15 11:09:00|1673.2|1672.8|1673.2|1673|1673.2|1673|1673|1672.8|887
1618484950000|2021-04-15 11:09:10|1673|1672.8|1673.6|1673.2|1673.6|1673.2|1673|1672.8|3255
1618484960000|2021-04-15 11:09:20|1673.4|1673|1673.6|1673.2|1673.6|1673.2|1673.4|1673|0
1618484970000|2021-04-15 11:09:30|1673.4|1673.4|1673.8|1673.4|1673.8|1673.4|1673.4|1673.2|1599
1618484980000|2021-04-15 11:09:40|1674|1673.6|1674|1673.8|1674|1673.8|1674|1673.6|128
1618484990000|2021-04-15 11:09:50|1673.8|1673.6|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|1820
1618485000000|2021-04-15 11:10:00|1673.6|1673.4|1673.4|1673.2|1673.8|1673.4|1673.4|1673.2|1576
1618485020000|2021-04-15 11:10:20|1673.2|1673|1673.6|1673.4|1673.8|1673.4|1673|1672.8|1369
1618485030000|2021-04-15 11:10:30|1673.8|1673.2|1673.6|1673.2|1673.8|1673.2|1673.4|1673.2|200
1618485040000|2021-04-15 11:10:40|1673.8|1673.4|1673.6|1673.4|1673.8|1673.4|1673.6|1673.4|0
1618485070000|2021-04-15 11:11:10|1673.4|1673.2|1673.2|1672.8|1673.4|1673.2|1673.2|1672.8|2180
1618485080000|2021-04-15 11:11:20|1673.4|1673|1673.2|1672.8|1673.4|1673|1673.2|1672.8|0
1618485090000|2021-04-15 11:11:30|1673|1672.6|1672.8|1672.6|1673|1672.6|1672.6|1672.4|680
1618485100000|2021-04-15 11:11:40|1673||1673||1673||1672.8||0
1618485110000|2021-04-15 11:11:50|1672.8|1672.8|1673|1672.8|1673|1672.8|1672.8|1672.6|892
1618485120000|2021-04-15 11:12:00|1672.8|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.6|0
1618485160000|2021-04-15 11:12:40|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|2473
1618485170000|2021-04-15 11:12:50|1672.4|1672.2|1672.6|1672.4|1672.6|1672.4|1672.4|1672.2|2142
1618485180000|2021-04-15 11:13:00|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672.2|330
1618485190000|2021-04-15 11:13:10|1672.4|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|0
1618485200000|2021-04-15 11:13:20|1672.4|1672.4|1672.6|1672.4|1672.6|1672.4|1672.4|1672.4|663
1618485220000|2021-04-15 11:13:40|1672.4|1672.2|1673.2|1672.8|1673.4|1673|1672.2|1672|3163
1618485230000|2021-04-15 11:13:50|1673|1672.6|1673|1672.6|1673.2|1672.8|1672.8|1672.6|784
1618485240000|2021-04-15 11:14:00|1672.8|1672.8|1672.8|1672.4|1673|1672.8|1672.6|1672.4|1933
1618485250000|2021-04-15 11:14:10|1673|1672.6|1673|1672.6|1673|1672.6|1673|1672.4|0
1618485260000|2021-04-15 11:14:20|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|0
1618485270000|2021-04-15 11:14:30|1673|1673|1673.2|1673|1673.2|1673|1673|1673|3
1618485280000|2021-04-15 11:14:40|1673|1672.8|1673|1672.8|1673|1672.8|1673|1672.8|8
1618485290000|2021-04-15 11:14:50|||||||||1551
1618485300000|2021-04-15 11:15:00|1672.8|1672.6|1672.6|1672.4|1672.8|1672.6|1672.4|1672|4781
1618485310000|2021-04-15 11:15:10|1672.8|1672.6|1671.6|1671.2|1672.8|1672.6|1671.4|1671.2|5248
1618485320000|2021-04-15 11:15:20|1671.8|1671.4|1671.8|1671.6|1672|1671.8|1671.6|1671.4|200
1618485330000|2021-04-15 11:15:30|1672|1671.8|1672|1671.8|1672.2|1671.8|1672|1671.8|47
1618485340000|2021-04-15 11:15:40|1671.8|1671.6|1671.8|1671.6|1672|1671.8|1671.6|1671.4|5546
1618485350000|2021-04-15 11:15:50|1672|1671.4|1671.8|1671.4|1672|1671.6|1671.6|1671.4|769
1618485360000|2021-04-15 11:16:00|1671.6||1671.6||1671.8||1671.6||8000
1618485370000|2021-04-15 11:16:10|||||||||661
1618485380000|2021-04-15 11:16:20|1671.8|1671.6|1671.8|1671.6|1671.8|1671.6|1671.8|1671.4|210
1618485390000|2021-04-15 11:16:30||1671.4||1671.6||1671.6||1671.4|0
1618485400000|2021-04-15 11:16:40|1672|1671.4|1672|1671.8|1672|1671.8|1672|1671.4|716
1618485410000|2021-04-15 11:16:50|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|921
1618485420000|2021-04-15 11:17:00|1672.2|1671.8|1672.2|1672|1672.2|1672|1672.2|1671.8|125
1618485430000|2021-04-15 11:17:10|1672.4|1672.2|1672.4|1672.2|1672.6|1672.2|1672.4|1672.2|1938
1618485440000|2021-04-15 11:17:20|1672.2|1672|1672.4|1672.2|1672.6|1672.4|1672|1671.8|2996
1618485450000|2021-04-15 11:17:30|1672.2|1672|1671.8|1671.6|1672.2|1672|1671.8|1671.4|854
1618485460000|2021-04-15 11:17:40|1671.6|1671.4|1671.4|1671.2|1671.8|1671.6|1671.4|1671.2|1515
1618485470000|2021-04-15 11:17:50|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|2849
1618485480000|2021-04-15 11:18:00|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671|2372
1618485500000|2021-04-15 11:18:20|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|0
1618485510000|2021-04-15 11:18:30|1671.2|1671|1672.6|1672.4|1673|1672.8|1671.2|1670.8|13506
1618485520000|2021-04-15 11:18:40|1672.4|1672.2|1672|1671.8|1672.4|1672.2|1672|1671.6|5717
1618485530000|2021-04-15 11:18:50|1671.8|1671.6|1671.6|1671.4|1671.8|1671.6|1671.4|1671.2|2728
1618485540000|2021-04-15 11:19:00|1671.4|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671.2|0
1618485550000|2021-04-15 11:19:10|1671.4|1671.2|1671.8|1671.4|1671.8|1671.6|1671.4|1671.2|3421
1618485560000|2021-04-15 11:19:20|1671.6|1671.2|1670.8|1670.6|1671.6|1671.2|1670.8|1670.4|5969
1618485570000|2021-04-15 11:19:30|1671|1670.8|1671|1670.8|1671.2|1671|1670.8|1670.6|2097
1618485580000|2021-04-15 11:19:40|1671.2|1671|1671|1670.8|1671.2|1671|1671|1670.8|969
1618485590000|2021-04-15 11:19:50|1671.2|1671|1671|1670.8|1671.4|1671.2|1671|1670.8|4945
1618485600000|2021-04-15 11:20:00|1671.2|1671|1671|1670.8|1671.4|1671|1671|1670.8|1261
1618485610000|2021-04-15 11:20:10|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|0
1618485620000|2021-04-15 11:20:20|1670.6|1670.4|1670.2|1670|1671|1670.8|1670.2|1670|4632
1618485630000|2021-04-15 11:20:30|1670|1669.8|1670|1669.8|1670.2|1669.8|1669.6|1669.4|4635
1618485640000|2021-04-15 11:20:40||1669.6||1669.6||1669.6||1669.6|0
1618485650000|2021-04-15 11:20:50|1669.8|1669.8|1669.2|1669|1669.8|1669.8|1669.2|1669|879
1618485660000|2021-04-15 11:21:00|1669.4|1669.2|1669|1668.8|1669.4|1669.2|1669|1668.8|2614
1618485670000|2021-04-15 11:21:10|1669.2|1669|1669.4|1669.2|1669.4|1669.2|1669.2|1669|7356
1618485680000|2021-04-15 11:21:20|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|100
1618485690000|2021-04-15 11:21:30|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.2|1669|582
1618485700000|2021-04-15 11:21:40|1669.4|1669.2|1669.4|1669|1669.6|1669.2|1669|1668.8|2145
1618485710000|2021-04-15 11:21:50|1669.2|1668.8|1669|1668.8|1669.4|1669|1669|1668.8|0
1618485720000|2021-04-15 11:22:00|1668.8|1668.6|1668.4|1668.2|1668.8|1668.6|1668|1667.8|5095
1618485730000|2021-04-15 11:22:10|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.6|1668.2|1452
1618485740000|2021-04-15 11:22:20|1668.8|1668.4|1669.2|1669|1669.2|1669|1668.8|1668.4|3263
1618485750000|2021-04-15 11:22:30|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|0
1618485760000|2021-04-15 11:22:40|1669.2|1669.2|1669.2|1668.8|1669.4|1669.2|1669|1668.8|2068
1618485770000|2021-04-15 11:22:50||1669||1669||1669||1668.8|0
1618485780000|2021-04-15 11:23:00|1669|1668.8|1669.4|1669.2|1669.4|1669.2|1669|1668.8|970
1618485790000|2021-04-15 11:23:10|1669.2|1669|1669.2|1669|1669.2|1669|1668.8|1668.6|1833
1618485800000|2021-04-15 11:23:20|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|67
1618485810000|2021-04-15 11:23:30|1669.6|1669.4|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|256
1618485820000|2021-04-15 11:23:40|1669.2|1668.8|1669|1668.8|1669.2|1669|1669|1668.8|3131
1618485830000|2021-04-15 11:23:50|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|675
1618485840000|2021-04-15 11:24:00|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|1033
1618485850000|2021-04-15 11:24:10|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1668.8|0
1618485860000|2021-04-15 11:24:20|1669|1668.8|1669|1668.6|1669|1668.8|1668.8|1668.4|1171
1618485870000|2021-04-15 11:24:30|1668.8|1668.2|1668.4|1668.2|1669|1668.6|1668.4|1668.2|14780
1618485880000|2021-04-15 11:24:40|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.2|1668|1139
1618485890000|2021-04-15 11:24:50|1668.8|1668.4|1668.8|1668.6|1669|1668.6|1668.6|1668.4|575
1618485900000|2021-04-15 11:25:00|1669|1668.4|1669.2|1668.8|1669.4|1669|1669|1668.4|852
1618485910000|2021-04-15 11:25:10|1669|1668.6|1669|1668.6|1669.4|1669|1668.8|1668.6|6869
1618485920000|2021-04-15 11:25:20|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|150
1618485930000|2021-04-15 11:25:30|1669|1668.6|1669|1668.8|1669.2|1668.8|1669|1668.6|263
1618485940000|2021-04-15 11:25:40||1668.6||1668.6||1668.6||1668.6|0
1618485950000|2021-04-15 11:25:50|1668.8|1668.8|1668.8|1668.4|1668.8|1668.8|1668.4|1668.2|4326
1618485960000|2021-04-15 11:26:00|1669|1668.6|1669|1668.8|1669|1668.8|1669|1668.6|321
1618485980000|2021-04-15 11:26:20|1669.2|1669|1668.8|1668.4|1669.2|1669|1668.6|1668.4|1639
1618485990000|2021-04-15 11:26:30|1669|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|0
1618486000000|2021-04-15 11:26:40|1669.2|1668.8|1669.2|1669|1669.2|1669|1669.2|1668.8|1688
1618486010000|2021-04-15 11:26:50|1669.4|1669.2|1669.8|1669.4|1669.8|1669.4|1669.4|1669.2|2989
1618486020000|2021-04-15 11:27:00|1669.6|1669.6|1670.2|1669.8|1670.2|1669.8|1669.6|1669.6|489
1618486030000|2021-04-15 11:27:10|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.6|1669.4|680
1618486040000|2021-04-15 11:27:20|1669.6|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|350
1618486050000|2021-04-15 11:27:30|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1668.8|6
1618486060000|2021-04-15 11:27:40|1669.2|1669.2|1669.4|1669.2|1669.4|1669.2|1669.2|1669|830
1618486070000|2021-04-15 11:27:50|1669.6|1669.4|1669.8|1669.4|1669.8|1669.4|1669.6|1669.4|591
1618486080000|2021-04-15 11:28:00|1669.6|1669.6|1669.8|1669.6|1669.8|1669.6|1669.6|1669.4|183
1618486090000|2021-04-15 11:28:10|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|357
1618486100000|2021-04-15 11:28:20|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|332
1618486110000|2021-04-15 11:28:30|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1669.8|580
1618486120000|2021-04-15 11:28:40|1670.4|1669.8|1670.4|1670.2|1670.4|1670.2|1670.4|1669.8|497
1618486150000|2021-04-15 11:29:10|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1018
1618486160000|2021-04-15 11:29:20|1670.8|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.6|213
1618486170000|2021-04-15 11:29:30|1671|1670.8|1670.8|1670.6|1671.2|1671|1670.8|1670.6|1081
1618486180000|2021-04-15 11:29:40|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|117
1618486190000|2021-04-15 11:29:50|1671|1670.8|1670.6|1670.4|1671|1670.8|1670.6|1670.4|1155
1618486200000|2021-04-15 11:30:00|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|387
1618486210000|2021-04-15 11:30:10|1670.6|1670.4|1670.4|1670.2|1670.6|1670.4|1670.2|1670|1622
1618486220000|2021-04-15 11:30:20|1670.2|1670|1670|1669.6|1670.2|1670|1669.8|1669.6|1560
1618486230000|2021-04-15 11:30:30|1670.2|1669.8|1669.8|1669.4|1670.2|1670|1669.8|1669.4|1646
1618486240000|2021-04-15 11:30:40|1670|1669.6|1670|1669.8|1670.2|1670|1670|1669.4|915
1618486250000|2021-04-15 11:30:50|1669.8|1669.6|1670.2|1670|1670.2|1670|1669.8|1669.6|1442
1618486260000|2021-04-15 11:31:00||1669.8||1670||1670||1669.8|0
1618486270000|2021-04-15 11:31:10|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|964
1618486280000|2021-04-15 11:31:20|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.4|4180
1618486290000|2021-04-15 11:31:30|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|1690
1618486320000|2021-04-15 11:32:00|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|870
1618486330000|2021-04-15 11:32:10|1670||1669.8||1670||1669.8||180
1618486350000|2021-04-15 11:32:30|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|0
1618486360000|2021-04-15 11:32:40|1670.2|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1670|6055
1618486370000|2021-04-15 11:32:50|1670.2|1670|1670.4|1670.2|1670.4|1670.2|1670.2|1670|1079
1618486380000|2021-04-15 11:33:00|1670.6||1670.6||1670.6||1670.6||330
1618486390000|2021-04-15 11:33:10|1670.4|1670.4|1670.4|1670.2|1670.6|1670.4|1670.4|1670.2|210
1618486410000|2021-04-15 11:33:30|1670.2|1670|1670.2|1670|1670.4|1670.2|1670|1669.8|2608
1618486420000|2021-04-15 11:33:40|1670.4|1670.2|1670.4|1670|1670.4|1670.2|1670.2|1670|691
1618486430000|2021-04-15 11:33:50|1670.2|1669.8|1670|1669.8|1670.4|1669.8|1670|1669.8|312
1618486440000|2021-04-15 11:34:00|1669.8|1669.6|1669.6|1669.4|1670|1669.6|1669.6|1669.4|1187
1618486450000|2021-04-15 11:34:10|1669.8|1669.2|1669.6|1669.4|1669.8|1669.6|1669.6|1669.2|392
1618486460000|2021-04-15 11:34:20|1669.4|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1668.8|550
1618486470000|2021-04-15 11:34:30|1669.4||1669.2||1669.4||1669.2||0
1618486480000|2021-04-15 11:34:40|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.6|5538
1618486490000|2021-04-15 11:34:50|1669|1668.8|1668.8|1668.4|1669|1668.8|1668.6|1668.4|968
1618486500000|2021-04-15 11:35:00|1668.6|1668.6|1667|1666.8|1668.6|1668.6|1667|1666.8|20880
1618486510000|2021-04-15 11:35:10|1667.2|1667|1667|1666.8|1667.4|1667.2|1667|1666.8|1532
1618486520000|2021-04-15 11:35:20|1666.8|1666.6|1666.8|1666.6|1667|1666.6|1666.8|1666.4|230
1618486530000|2021-04-15 11:35:30|1667||1667.2||1667.2||1666.8||0
1618486540000|2021-04-15 11:35:40|1667|1666.8|1667.4|1667.2|1667.6|1667.4|1667|1666.6|4401
1618486550000|2021-04-15 11:35:50|1667.6|1667.4|1667.6|1667.4|1668|1667.6|1667.4|1667.4|200
1618486560000|2021-04-15 11:36:00|1667.8|1667.6|1667.8|1667.4|1668|1667.6|1667.8|1667.4|58
1618486570000|2021-04-15 11:36:10||1667.2||1667.2||1667.2||1667.2|0
1618486580000|2021-04-15 11:36:20|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|0
1618486590000|2021-04-15 11:36:30|1667.6|1667|1667.2|1667|1667.6|1667|1667.2|1667|3935
1618486600000|2021-04-15 11:36:40|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.2|1667|0
1618486610000|2021-04-15 11:36:50|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667|6173
1618486620000|2021-04-15 11:37:00|1667.6|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667.4|0
1618486640000|2021-04-15 11:37:20||1667.6||1667.6||1667.6||1667.6|0
1618486660000|2021-04-15 11:37:40|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|1376
1618486670000|2021-04-15 11:37:50|1668|1667.8|1668|1667.8|1668|1667.8|1668|1667.6|261
1618486680000|2021-04-15 11:38:00|1667.8|1667.6|1668|1667.8|1668.2|1668|1667.8|1667.6|1370
1618486690000|2021-04-15 11:38:10|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|246
1618486700000|2021-04-15 11:38:20|1668.2|1668|1668|1667.8|1668.2|1668|1668|1667.8|848
1618486710000|2021-04-15 11:38:30|1667.8|1667.6|1668.2|1668|1668.2|1668|1667.8|1667.6|2357
1618486720000|2021-04-15 11:38:40|||||||||1
1618486730000|2021-04-15 11:38:50|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|1832
1618486750000|2021-04-15 11:39:10|1668.8|1668.6|1669|1668.6|1669.2|1669|1668.8|1668.6|2224
1618486760000|2021-04-15 11:39:20|1669.2|1668.8|1668.8|1668.4|1669.2|1668.8|1668.8|1668.4|350
1618486780000|2021-04-15 11:39:40||1668.6||1668.6||1668.6||1668.6|0
1618486790000|2021-04-15 11:39:50|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|450
1618486810000|2021-04-15 11:40:10|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|210
1618486820000|2021-04-15 11:40:20|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1668.8|1668.6|901
1618486830000|2021-04-15 11:40:30|1669|1668.6|1669.4|1669.2|1669.4|1669.2|1669|1668.6|5657
1618486840000|2021-04-15 11:40:40|1669.2|1669|1669|1668.6|1669.4|1669|1669|1668.6|705
1618486850000|2021-04-15 11:40:50|1669.2|1668.8|1669.4|1669.2|1669.4|1669.2|1669.2|1668.8|1521
1618486860000|2021-04-15 11:41:00|1669.2|1669|1669.4|1669|1669.4|1669.2|1669|1668.8|1342
1618486870000|2021-04-15 11:41:10|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|0
1618486880000|2021-04-15 11:41:20|1669.2|1669.2|1669.4|1669|1669.4|1669.2|1669|1668.8|1796
1618486890000|2021-04-15 11:41:30|1669.2|1669.2|1669.2|1669|1669.2|1669.2|1669.2|1669|495
1618486900000|2021-04-15 11:41:40|1669.4|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1669|1385
1618486910000|2021-04-15 11:41:50|1669|1668.8|1668.6|1668.4|1669|1668.8|1668.6|1668.2|2276
1618486920000|2021-04-15 11:42:00|1668.8|1668.2|1669|1668.6|1669|1668.8|1668.4|1668.2|3210
1618486930000|2021-04-15 11:42:10|1668.8|1668.8|1668.8|1668.6|1669|1668.8|1668.6|1668.4|957
1618486940000|2021-04-15 11:42:20|1668.6|1668.4|1668.8|1668.4|1668.8|1668.4|1668.6|1668.4|491
1618486950000|2021-04-15 11:42:30||1668.6||1668.6||1668.6||1668.6|0
1618486960000|2021-04-15 11:42:40|1668.6|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1004
1618486970000|2021-04-15 11:42:50|1668.4|1668.4|1668.4|1668|1668.4|1668.4|1668.2|1668|3243
1618486980000|2021-04-15 11:43:00|1668.6|1668.2|1669.2|1668.8|1669.4|1669.2|1668.2|1668|11167
1618486990000|2021-04-15 11:43:10|1669|1668.6|1668.8|1668.6|1669|1668.6|1668.8|1668.4|394
1618487000000|2021-04-15 11:43:20||1668.4||1668.6||1668.6||1668.4|0
1618487010000|2021-04-15 11:43:30||1668.4||1668.6||1668.6||1668.4|0
1618487020000|2021-04-15 11:43:40||1668.4||1668.4||1668.6||1668.4|0
1618487030000|2021-04-15 11:43:50|1668.6|1668.6|1668.6|1668.4|1668.6|1668.6|1668.6|1668.4|1868
1618487040000|2021-04-15 11:44:00|1668.8|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|212
1618487050000|2021-04-15 11:44:10||1668.6||1668.6||1668.6||1668.6|0
1618487070000|2021-04-15 11:44:30|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|210
1618487080000|2021-04-15 11:44:40|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|0
1618487100000|2021-04-15 11:45:00|1669.4|1669.2|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|1497
1618487110000|2021-04-15 11:45:10|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|248
1618487120000|2021-04-15 11:45:20|1669|1669|1669|1668.8|1669|1669|1669|1668.8|13
1618487130000|2021-04-15 11:45:30|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|698
1618487140000|2021-04-15 11:45:40|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|824
1618487150000|2021-04-15 11:45:50|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|0
1618487160000|2021-04-15 11:46:00|1669||1669.2||1669.2||1669||0
1618487170000|2021-04-15 11:46:10|1669||1669||1669.2||1669||2910
1618487180000|2021-04-15 11:46:20|1668.8|1668.6|1668.6|1668.4|1669|1668.6|1668.6|1668.4|6071
1618487190000|2021-04-15 11:46:30|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.2|1668|6522
1618487200000|2021-04-15 11:46:40|1669|1668.8|1668.6|1668.2|1669|1668.8|1668.6|1668.2|1052
1618487210000|2021-04-15 11:46:50|1668.4|1668|1668.2|1668|1668.4|1668|1668.2|1668|761
1618487220000|2021-04-15 11:47:00|1668|1667.8|1668|1667.8|1668|1667.8|1667.8|1667.6|2021
1618487230000|2021-04-15 11:47:10|1668.2|1668|1668.6|1668.2|1668.6|1668.2|1668.2|1668|1129
1618487240000|2021-04-15 11:47:20|1668.4||1668.6||1668.6||1668.4||0
1618487250000|2021-04-15 11:47:30|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.4|0
1618487260000|2021-04-15 11:47:40|1668.8||1669||1669||1668.8||0
1618487270000|2021-04-15 11:47:50|1668.8|1668.4|1668.6|1668.4|1668.8|1668.4|1668.6|1668.4|210
1618487280000|2021-04-15 11:48:00|1668.8|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.4|534
1618487290000|2021-04-15 11:48:10|1668.6|1668.6|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|0
1618487300000|2021-04-15 11:48:20|1669|1668.4|1668.8|1668.4|1669|1668.6|1668.6|1668.4|560
1618487310000|2021-04-15 11:48:30|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|0
1618487320000|2021-04-15 11:48:40|1668.4|1668|1668.2|1667.8|1668.4|1668.2|1668.2|1667.8|1982
1618487330000|2021-04-15 11:48:50|1668.4|1668|1668.2|1668|1668.4|1668|1668.2|1668|0
1618487340000|2021-04-15 11:49:00|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|0
1618487350000|2021-04-15 11:49:10|1668.6||1668.4||1668.6||1668.4||1134
1618487360000|2021-04-15 11:49:20|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|870
1618487380000|2021-04-15 11:49:40|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|0
1618487400000|2021-04-15 11:50:00|1668.8||1668.8||1668.8||1668.8||0
1618487410000|2021-04-15 11:50:10|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|210
1618487420000|2021-04-15 11:50:20|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|350
1618487430000|2021-04-15 11:50:30|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|0
1618487440000|2021-04-15 11:50:40|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1669|710
1618487450000|2021-04-15 11:50:50|1669.2|1668.8|1669|1668.8|1669.2|1669|1669|1668.8|302
1618487460000|2021-04-15 11:51:00|1669.2|1668.6|1668.8|1668.4|1669.2|1668.6|1668.6|1668.4|1156
1618487470000|2021-04-15 11:51:10|1668.6||1668.6||1668.6||1668.6||0
1618487480000|2021-04-15 11:51:20|1668.4|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1168
1618487490000|2021-04-15 11:51:30|1668.4|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668|0
1618487500000|2021-04-15 11:51:40|1668.4|1668.4|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|125
1618487510000|2021-04-15 11:51:50|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|665
1618487520000|2021-04-15 11:52:00|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|0
1618487530000|2021-04-15 11:52:10|1669.2||1669.2||1669.2||1669.2||0
1618487540000|2021-04-15 11:52:20||1669||1669||1669||1669|0
1618487550000|2021-04-15 11:52:30|1669.4|1669.2|1669.4|1669.2|1669.6|1669.4|1669.4|1669.2|2096
1618487560000|2021-04-15 11:52:40|1669.2|1669|1669|1668.8|1669.2|1669|1669|1668.8|210
1618487570000|2021-04-15 11:52:50|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|210
1618487580000|2021-04-15 11:53:00|1668.8|1668.6|1669.2|1668.8|1669.2|1669|1668.8|1668.6|1877
1618487590000|2021-04-15 11:53:10|1669|1668.6|1668.8|1668.6|1669.2|1668.6|1668.8|1668.6|377
1618487600000|2021-04-15 11:53:20|1669|1668.8|1669|1668.8|1669|1668.8|1669|1668.8|0
1618487610000|2021-04-15 11:53:30||1668.6||1668.6||1668.8||1668.6|0
1618487620000|2021-04-15 11:53:40|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|16
1618487630000|2021-04-15 11:53:50||1668.6||1668.6||1668.6||1668.6|0
1618487640000|2021-04-15 11:54:00|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|410
1618487660000|2021-04-15 11:54:20||1668.2||1668.2||1668.4||1668.2|1503
1618487670000|2021-04-15 11:54:30|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|1488
1618487680000|2021-04-15 11:54:40||1668.4||1668.6||1668.6||1668.4|0
1618487690000|2021-04-15 11:54:50|1669|1668.8|1670.4|1670|1670.4|1670.2|1669|1668.8|6131
1618487700000|2021-04-15 11:55:00|1670.6|1670.2|1669.4|1669.2|1670.6|1670.2|1669.4|1669|3399
1618487710000|2021-04-15 11:55:10|1669.2|1669|1669.2|1669|1669.4|1669|1669.2|1669|485
1618487720000|2021-04-15 11:55:20|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|1467
1618487730000|2021-04-15 11:55:30|1669.8|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|0
1618487740000|2021-04-15 11:55:40|1669.8||1670||1670||1669.8||0
1618487760000|2021-04-15 11:56:00|1670.2|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|1854
1618487770000|2021-04-15 11:56:10|1670|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|213
1618487780000|2021-04-15 11:56:20|1670|1670|1670.6|1670.2|1670.6|1670.2|1670|1669.8|4398
1618487790000|2021-04-15 11:56:30||1670.4||1670.4||1670.4||1670.4|0
1618487810000|2021-04-15 11:56:50||1670.2||1670.4||1670.4||1670.2|0
1618487820000|2021-04-15 11:57:00|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670.2|1463
1618487830000|2021-04-15 11:57:10|1670.4||1670.4||1670.4||1670.4||0
1618487850000|2021-04-15 11:57:30|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|482
1618487860000|2021-04-15 11:57:40|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|331
1618487870000|2021-04-15 11:57:50|1670.2|1670|1670.4|1670|1670.4|1670|1669.8|1669.6|10379
1618487880000|2021-04-15 11:58:00|1670.2|1670.2|1670.2|1670|1670.2|1670.2|1670.2|1670|610
1618487910000|2021-04-15 11:58:30|1670|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.8|6000
1618487920000|2021-04-15 11:58:40|1670|1670|1670|1669.8|1670|1670|1670|1669.8|441
1618487930000|2021-04-15 11:58:50|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|210
1618487940000|2021-04-15 11:59:00|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.6|1669.6|633
1618487950000|2021-04-15 11:59:10|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|216
1618487960000|2021-04-15 11:59:20|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|202
1618487970000|2021-04-15 11:59:30|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|622
1618487980000|2021-04-15 11:59:40|1670.2|1670|1670.2|1669.8|1670.2|1670|1670|1669.8|1952
1618487990000|2021-04-15 11:59:50|1670|1670|1670.4|1670|1670.4|1670|1670|1669.8|2928
1618488000000|2021-04-15 12:00:00|1670.2|1669.8|1670|1669.8|1670.4|1669.8|1670|1669.8|692
1618488010000|2021-04-15 12:00:10|1670.2|1670|1670|1669.8|1670.4|1670.2|1670|1669.8|4160
1618488020000|2021-04-15 12:00:20|1669.8|1669.6|1670.4|1670.2|1670.4|1670.2|1669.8|1669.6|580
1618488030000|2021-04-15 12:00:30|1670.2|1670|1670|1669.8|1670.4|1670|1670|1669.8|740
1618488040000|2021-04-15 12:00:40|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|97
1618488050000|2021-04-15 12:00:50|1670|1669.6|1669.6|1669.4|1670|1669.6|1669.6|1669.4|114
1618488060000|2021-04-15 12:01:00|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|2251
1618488070000|2021-04-15 12:01:10|1669.8||1669.6||1669.8||1669.6||525
1618488080000|2021-04-15 12:01:20|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|290
1618488090000|2021-04-15 12:01:30|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|219
1618488100000|2021-04-15 12:01:40|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|547
1618488120000|2021-04-15 12:02:00|1669.4||1669.4||1669.4||1669.4||332
1618488130000|2021-04-15 12:02:10|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|212
1618488160000|2021-04-15 12:02:40|||||||||330
1618488170000|2021-04-15 12:02:50|1669.4|1669|1669.6|1669.2|1669.6|1669.2|1669.2|1669|2968
1618488180000|2021-04-15 12:03:00|1669.4|1669|1669.2|1669|1669.4|1669|1669.2|1669|0
1618488220000|2021-04-15 12:03:40|1669|1668.8|1669.2|1669|1669.2|1669|1668.8|1668.4|11344
1618488230000|2021-04-15 12:03:50|1669|1668.8|1669.2|1669|1669.2|1669|1669|1668.8|2040
1618488240000|2021-04-15 12:04:00|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|3175
1618488250000|2021-04-15 12:04:10|1669.8||1669.6||1669.8||1669.6||790
1618488260000|2021-04-15 12:04:20|1669.8||1669.8||1669.8||1669.8||0
1618488270000|2021-04-15 12:04:30|1669.6|1669.2|1669.2|1669|1669.6|1669.2|1669.2|1669|1062
1618488280000|2021-04-15 12:04:40|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|0
1618488290000|2021-04-15 12:04:50|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|622
1618488300000|2021-04-15 12:05:00|1669.4|1669.2|1669.6|1669.4|1669.6|1669.4|1669.4|1669.2|980
1618488310000|2021-04-15 12:05:10||1669.2||1669.2||1669.2||1669.2|0
1618488320000|2021-04-15 12:05:20||1669.4||1669.4||1669.4||1669.4|0
1618488330000|2021-04-15 12:05:30|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.4|1669|411
1618488340000|2021-04-15 12:05:40||1669.2||1669.2||1669.2||1669.2|0
1618488350000|2021-04-15 12:05:50|1669.2|1669|1669.2|1669|1669.4|1669.2|1669.2|1669|6
1618488360000|2021-04-15 12:06:00|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|0
1618488370000|2021-04-15 12:06:10||1669.2||1669.2||1669.2||1669|0
1618488380000|2021-04-15 12:06:20|1669.2|1669|1669.4|1669.2|1669.6|1669.4|1669.2|1669|4397
1618488390000|2021-04-15 12:06:30|1669.2|1669|1670.2|1670|1670.2|1670|1669.2|1669|2972
1618488400000|2021-04-15 12:06:40|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|285
1618488410000|2021-04-15 12:06:50|1670.2|1670|1669.8|1669.6|1670.2|1670|1669.8|1669.6|225
1618488420000|2021-04-15 12:07:00|1669.6|1669.4|1669.4|1669|1669.8|1669.4|1669.4|1669|1027
1618488430000|2021-04-15 12:07:10|1669.6|1669.2|1670|1669.8|1670.2|1669.8|1669.6|1669.2|2514
1618488440000|2021-04-15 12:07:20|1670.2|1670|1670.4|1670.2|1670.6|1670.4|1670.2|1670|1210
1618488460000|2021-04-15 12:07:40|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|3206
1618488470000|2021-04-15 12:07:50|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.2|1592
1618488480000|2021-04-15 12:08:00|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.6|0
1618488490000|2021-04-15 12:08:10|1670.8||1671||1671||1670.8||331
1618488500000|2021-04-15 12:08:20|1670.8|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|1654
1618488510000|2021-04-15 12:08:30|1671||1670.8||1671||1670.8||661
1618488520000|2021-04-15 12:08:40|1671|1670.8|1671|1670.8|1671|1670.8|1670.8|1670.6|992
1618488530000|2021-04-15 12:08:50||1670.6||1670.6||1670.8||1670.6|1088
1618488540000|2021-04-15 12:09:00|1670.8|1670.8|1671|1670.8|1671|1670.8|1670.8|1670.8|662
1618488550000|2021-04-15 12:09:10|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|528
1618488560000|2021-04-15 12:09:20|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1671|1670.8|1401
1618488570000|2021-04-15 12:09:30|1671|1671|1671.6|1671.2|1671.6|1671.2|1671|1671|0
1618488580000|2021-04-15 12:09:40|1671.4|1671|1671|1670.6|1671.4|1671.2|1671|1670.6|612
1618488590000|2021-04-15 12:09:50|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.6|2165
1618488600000|2021-04-15 12:10:00|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671|0
1618488610000|2021-04-15 12:10:10|1671.2|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|851
1618488620000|2021-04-15 12:10:20||1671||1671||1671||1670.8|663
1618488630000|2021-04-15 12:10:30|1671|1670.8|1671|1670.8|1671|1670.8|1671|1670.8|1056
1618488640000|2021-04-15 12:10:40|1671.2|1671|1671.2|1670.8|1671.2|1671|1671.2|1670.8|31
1618488650000|2021-04-15 12:10:50|1671|1671|1670.4|1670.2|1671|1671|1670.4|1670|3011
1618488660000|2021-04-15 12:11:00|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|833
1618488670000|2021-04-15 12:11:10|||||||||212
1618488680000|2021-04-15 12:11:20|1670|1669.8|1670.4|1670|1670.4|1670|1670|1669.8|5359
1618488690000|2021-04-15 12:11:30|1670.2|1669.8|1670.2|1670|1670.4|1670|1670.2|1669.8|883
1618488700000|2021-04-15 12:11:40|1670|1669.8|1669.6|1669.2|1670|1669.8|1669.6|1669.2|1321
1618488710000|2021-04-15 12:11:50|1669.4|1669|1669.2|1669|1669.6|1669|1669.2|1668.8|822
1618488720000|2021-04-15 12:12:00|1669.4|1669.2|1669.2|1669|1669.6|1669.2|1669.2|1669|2263
1618488730000|2021-04-15 12:12:10|1669.4|1669.2|1669.6|1669.2|1669.8|1669.6|1669|1668.8|15781
1618488740000|2021-04-15 12:12:20|1669.4|1669.4|1669.8|1669.4|1670|1669.8|1669.4|1669.4|633
1618488750000|2021-04-15 12:12:30|1669.6|1669.6|1669.8|1669.4|1669.8|1669.6|1669.6|1669.4|330
1618488760000|2021-04-15 12:12:40|1669.6|1669.6|1670|1669.8|1670|1669.8|1669.6|1669.6|1020
1618488770000|2021-04-15 12:12:50|1670.2|1669.6|1670.2|1670|1670.4|1670|1670.2|1669.6|220
1618488780000|2021-04-15 12:13:00|1670|1669.8|1670|1669.8|1670|1669.8|1670|1669.8|0
1618488790000|2021-04-15 12:13:10|1669.8|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.6|1561
1618488800000|2021-04-15 12:13:20|1669.8|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.8|0
1618488810000|2021-04-15 12:13:30|1670.2|1669.6|1670.2|1669.8|1670.2|1669.8|1670.2|1669.6|0
1618488820000|2021-04-15 12:13:40|1670||1670||1670||1670||0
1618488830000|2021-04-15 12:13:50|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|473
1618488840000|2021-04-15 12:14:00|1670|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|1214
1618488850000|2021-04-15 12:14:10|1669.8|1669.8|1670.2|1670|1670.2|1670|1669.8|1669.6|1918
1618488860000|2021-04-15 12:14:20|1670.4|1670.2|1670.2|1670|1670.4|1670.2|1670.2|1670|570
1618488870000|2021-04-15 12:14:30|1670|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.8|1145
1618488880000|2021-04-15 12:14:40|1670|1669.6|1669.6|1669.4|1670|1669.6|1669.4|1669.2|449
1618488890000|2021-04-15 12:14:50|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|711
1618488900000|2021-04-15 12:15:00|1669.6|1669|1669.6|1669.4|1669.8|1669.4|1669.6|1669|398
1618488910000|2021-04-15 12:15:10|1669.8||1669.6||1669.8||1669.6||0
1618488920000|2021-04-15 12:15:20|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|3749
1618488930000|2021-04-15 12:15:30|1670.2|1670|1670.4|1670.2|1670.4|1670.2|1670|1670|1008
1618488940000|2021-04-15 12:15:40|||||||||600
1618488950000|2021-04-15 12:15:50|1670.6|1670.4|1670.8|1670.4|1670.8|1670.4|1670.6|1670.4|215
1618488960000|2021-04-15 12:16:00|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.6|0
1618488970000|2021-04-15 12:16:10|1671|1670.8|1671|1670.8|1671|1670.8|1670.8|1670.6|350
1618488980000|2021-04-15 12:16:20|1671.2|1671|1671|1670.8|1671.2|1671|1671|1670.8|2320
1618488990000|2021-04-15 12:16:30|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|1498
1618489010000|2021-04-15 12:16:50||1670.6||1670.4||1670.6||1670.4|0
1618489020000|2021-04-15 12:17:00|1671|1670.6|1671|1670.8|1671|1670.8|1671|1670.6|1168
1618489040000|2021-04-15 12:17:20|1670.8|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.6|825
1618489060000|2021-04-15 12:17:40|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|585
1618489070000|2021-04-15 12:17:50|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|285
1618489080000|2021-04-15 12:18:00|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1178
1618489100000|2021-04-15 12:18:20|1670.8|1670.6|1671.2|1670.8|1671.2|1670.8|1670.8|1670.6|1647
1618489110000|2021-04-15 12:18:30|1671|1671|1671.2|1671|1671.2|1671|1671|1671|50
1618489130000|2021-04-15 12:18:50|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|816
1618489150000|2021-04-15 12:19:10|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|703
1618489160000|2021-04-15 12:19:20|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|1702
1618489180000|2021-04-15 12:19:40|1671.2|1670.8|1671|1670.8|1671.2|1670.8|1671|1670.8|0
1618489190000|2021-04-15 12:19:50||1670.6||1670.8||1670.8||1670.6|0
1618489200000|2021-04-15 12:20:00|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|2572
1618489210000|2021-04-15 12:20:10|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|525
1618489220000|2021-04-15 12:20:20|1671.6|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.4|504
1618489230000|2021-04-15 12:20:30|1672.2|1672|1671.8|1671.6|1672.2|1672|1671.8|1671.6|1824
1618489240000|2021-04-15 12:20:40|1672||1671.8||1672||1671.8||0
1618489250000|2021-04-15 12:20:50|1672|1671.8|1672|1671.8|1672|1671.8|1672|1671.8|1345
1618489270000|2021-04-15 12:21:10|1671.8|1671.6|1671.8|1671.6|1672|1671.8|1671.8|1671.4|1543
1618489280000|2021-04-15 12:21:20|1672|1671.8|1672|1671.6|1672|1671.8|1672|1671.6|0
1618489290000|2021-04-15 12:21:30|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|1476
1618489310000|2021-04-15 12:21:50||1671.4||1671.4||1671.4||1671.4|0
1618489330000|2021-04-15 12:22:10|1671.4|1671.2|1671|1670.8|1671.4|1671.2|1671|1670.6|1291
1618489340000|2021-04-15 12:22:20|1671.2|1670.6|1671|1670.8|1671.2|1670.8|1670.8|1670.6|350
1618489350000|2021-04-15 12:22:30|1670.8|1670.6|1671.2|1670.8|1671.2|1670.8|1670.8|1670.6|223
1618489360000|2021-04-15 12:22:40|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|0
1618489370000|2021-04-15 12:22:50|1671||1671.2||1671.2||1671||500
1618489380000|2021-04-15 12:23:00|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|495
1618489390000|2021-04-15 12:23:10|1671.4|1671.4|1671.8|1671.6|1672|1671.6|1671.4|1671.4|2509
1618489400000|2021-04-15 12:23:20|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|545
1618489410000|2021-04-15 12:23:30|1671.2|1671|1671.4|1671|1671.4|1671|1671.2|1671|213
1618489420000|2021-04-15 12:23:40|1671.2|1670.8|1671|1670.8|1671.4|1670.8|1671|1670.8|0
1618489430000|2021-04-15 12:23:50|1671.2|1671|1671.2|1671|1671.4|1671|1671.2|1671|961
1618489440000|2021-04-15 12:24:00|1671.4|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|152
1618489450000|2021-04-15 12:24:10|1671.6|1671.4|1671.4|1671.2|1671.6|1671.4|1671.4|1671.2|1306
1618489460000|2021-04-15 12:24:20|1671.2|1671|1671.2|1671|1671.4|1671|1671.2|1671|10
1618489470000|2021-04-15 12:24:30|1671.4||1671.4||1671.4||1671.4||0
1618489480000|2021-04-15 12:24:40|1671.2||1671.2||1671.2||1671.2||0
1618489490000|2021-04-15 12:24:50|1671|1670.8|1671|1670.8|1671.2|1671|1671|1670.8|538
1618489500000|2021-04-15 12:25:00|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|1016
1618489510000|2021-04-15 12:25:10|1671.6|1671|1671.4|1671.2|1671.6|1671.2|1671.4|1671|0
1618489520000|2021-04-15 12:25:20|1671.6||1671.4||1671.6||1671.4||0
1618489530000|2021-04-15 12:25:30|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|1671.4|1671.4|350
1618489540000|2021-04-15 12:25:40|1671.8||1671.8||1671.8||1671.8||0
1618489550000|2021-04-15 12:25:50|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671.2|927
1618489560000|2021-04-15 12:26:00|1671.4||1671.4||1671.4||1671.4||594
1618489590000|2021-04-15 12:26:30|1671.6|1671.4|1671.6|1671.2|1671.6|1671.4|1671.6|1671.2|388
1618489600000|2021-04-15 12:26:40|1671.4||1671.6||1671.6||1671.4||0
1618489610000|2021-04-15 12:26:50|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|5512
1618489620000|2021-04-15 12:27:00||1671||1671||1671||1671|0
1618489640000|2021-04-15 12:27:20|1671.2||1671.2||1671.2||1671.2||0
1618489650000|2021-04-15 12:27:30|1671.4|1671.2|1671|1670.6|1671.4|1671.2|1670.8|1670.4|3266
1618489660000|2021-04-15 12:27:40|1670.8|1670.8|1670.8|1670.4|1671|1670.8|1670.8|1670.4|440
1618489680000|2021-04-15 12:28:00||1670.6||1670.6||1670.6||1670.6|122
1618489710000|2021-04-15 12:28:30|1671||1671||1671||1670.8||350
1618489720000|2021-04-15 12:28:40||1670.8||1670.8||1670.8||1670.8|0
1618489730000|2021-04-15 12:28:50|1671.2|1671|1671.2|1671|1671.4|1671|1671.2|1671|343
1618489740000|2021-04-15 12:29:00|1671.4||1671.4||1671.4||1671.4||1167
1618489760000|2021-04-15 12:29:20|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|3326
1618489770000|2021-04-15 12:29:30|1672|1671.6|1672.4|1672.2|1672.4|1672.2|1672|1671.6|2946
1618489790000|2021-04-15 12:29:50|1672.2|1672|1672.2|1671.8|1672.2|1672|1672.2|1671.8|4781
1618489800000|2021-04-15 12:30:00|1672.4||1672.4||1672.4||1672.4||1122
1618489810000|2021-04-15 12:30:10||1672||1672.2||1672.2||1672|49
1618489820000|2021-04-15 12:30:20|1672.2|1672|1672.4|1672.2|1672.4|1672.2|1672.2|1672|450
1618489830000|2021-04-15 12:30:30|1672.2|1672|1672.2|1672|1672.2|1672|1672.2|1671.8|1092
1618489840000|2021-04-15 12:30:40||1671.8||1671.8||1671.8||1671.8|800
1618489850000|2021-04-15 12:30:50|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|957
1618489860000|2021-04-15 12:31:00|1672.2|1672.2|1673|1672.6|1673.2|1672.6|1672.2|1672.2|2677
1618489870000|2021-04-15 12:31:10|1673.2|1672.8|1673|1672.8|1673.2|1672.8|1673|1672.8|309
1618489880000|2021-04-15 12:31:20|1673.2|1673|1673.2|1673|1673.4|1673|1673.2|1672.8|212
1618489890000|2021-04-15 12:31:30|1673.4|1672.8|1673.2|1672.8|1673.4|1673|1673.2|1672.8|628
1618489900000|2021-04-15 12:31:40|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|0
1618489910000|2021-04-15 12:31:50|1673.4|1673|1673.8|1673.4|1673.8|1673.4|1673.4|1673|2073
1618489920000|2021-04-15 12:32:00|1673.6|1673.2|1672.8|1672.4|1673.6|1673.2|1672.4|1672|3919
1618489930000|2021-04-15 12:32:10|1672.6|1672.2|1672.4|1672.2|1672.6|1672.2|1672.4|1672.2|1875
1618489940000|2021-04-15 12:32:20|1672.6|1672.4|1673.4|1673|1673.4|1673|1672.6|1672.4|759
1618489950000|2021-04-15 12:32:30|1673.2||1673.2||1673.4||1673.2||0
1618489960000|2021-04-15 12:32:40|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|904
1618489970000|2021-04-15 12:32:50|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.4|1672.2|1390
1618489980000|2021-04-15 12:33:00|1672.6||1672.6||1672.8||1672.6||0
1618489990000|2021-04-15 12:33:10|1672.8|1672.6|1672.8|1672.6|1672.8|1672.6|1672.6|1672.6|421
1618490000000|2021-04-15 12:33:20|1673|1672.4|1673.2|1672.8|1673.4|1673|1672.8|1672.4|3019
1618490010000|2021-04-15 12:33:30|1673|1673|1673|1672.8|1673|1673|1673|1672.8|914
1618490020000|2021-04-15 12:33:40|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|691
1618490030000|2021-04-15 12:33:50||1672.6||1672.6||1672.6||1672.6|0
1618490040000|2021-04-15 12:34:00|1672.6|1672.4|1672.4|1672.2|1672.6|1672.4|1672.4|1672.2|1353
1618490050000|2021-04-15 12:34:10|1672.6|1672.4|1672.4|1672.2|1672.6|1672.4|1672.4|1672.2|2634
1618490070000|2021-04-15 12:34:30|1672.2|1672|1671.8|1671.6|1672.2|1672|1671.8|1671.6|12235
1618490080000|2021-04-15 12:34:40|1671.6|1671.4|1671.2|1671|1671.6|1671.4|1671.2|1671|2878
1618490090000|2021-04-15 12:34:50|1671|1670.8|1671|1670.8|1671|1670.8|1671|1670.8|433
1618490110000|2021-04-15 12:35:10|1671.2|1671|1671.8|1671.6|1671.8|1671.6|1671.2|1671|1867
1618490120000|2021-04-15 12:35:20|1672|1671.4|1672|1671.6|1672|1671.8|1672|1671.4|0
1618490130000|2021-04-15 12:35:30||1671.8||1671.6||1671.8||1671.6|180
1618490140000|2021-04-15 12:35:40|1671.8|1671.4|1671.2|1670.8|1671.8|1671.4|1671|1670.8|707
1618490150000|2021-04-15 12:35:50|1671|1671|1671.2|1670.8|1671.2|1671|1671|1670.8|870
1618490160000|2021-04-15 12:36:00|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.8|1670.4|13
1618490170000|2021-04-15 12:36:10||1670.4||1670.6||1670.6||1670.4|0
1618490180000|2021-04-15 12:36:20|1671|1670.8|1671|1670.8|1671|1670.8|1671|1670.8|407
1618490190000|2021-04-15 12:36:30|1670.8|1670.6|1670.8|1670.6|1671|1670.8|1670.6|1670.4|918
1618490200000|2021-04-15 12:36:40|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|0
1618490210000|2021-04-15 12:36:50|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|602
1618490220000|2021-04-15 12:37:00|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|2404
1618490230000|2021-04-15 12:37:10|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|345
1618490240000|2021-04-15 12:37:20|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.6|1670.2|224
1618490250000|2021-04-15 12:37:30|1670.6|1670.4|1670.2|1669.8|1670.8|1670.4|1670|1669.8|1167
1618490260000|2021-04-15 12:37:40||1670||1669.8||1670||1669.8|250
1618490270000|2021-04-15 12:37:50||1670||1669.8||1670||1669.8|0
1618490280000|2021-04-15 12:38:00|1670|1670|1670|1669.6|1670|1670|1669.8|1669.6|0
1618490290000|2021-04-15 12:38:10|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|0
1618490300000|2021-04-15 12:38:20|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|1261
1618490310000|2021-04-15 12:38:30|1670.4|1670|1670.2|1670|1670.4|1670.2|1670.2|1670|200
1618490320000|2021-04-15 12:38:40|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|350
1618490330000|2021-04-15 12:38:50|1670.2|1670|1669.8|1669.4|1670.2|1670|1669.6|1669.4|680
1618490340000|2021-04-15 12:39:00|1669.6|1669.6|1670|1669.6|1670|1669.6|1669.4|1669.2|54
1618490350000|2021-04-15 12:39:10|1669.8||1670||1670||1669.8||0
1618490360000|2021-04-15 12:39:20|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|0
1618490370000|2021-04-15 12:39:30||1669.6||1669.6||1669.6||1669.6|0
1618490380000|2021-04-15 12:39:40|1669.6|1669.4|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|560
1618490400000|2021-04-15 12:40:00|1669.8|1669.4|1670|1669.8|1670|1669.8|1669.8|1669.4|1935
1618490410000|2021-04-15 12:40:10|1670.2|1670|1670.4|1670|1670.4|1670.2|1670.2|1670|638
1618490420000|2021-04-15 12:40:20|1670.2|1669.8|1670|1669.6|1670.2|1669.8|1670|1669.6|57
1618490430000|2021-04-15 12:40:30|1670.2|1669.8|1670.2|1670|1670.2|1670|1670.2|1669.8|821
1618490440000|2021-04-15 12:40:40|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|560
1618490450000|2021-04-15 12:40:50|1670.6|1670.4|1670.8|1670.6|1670.8|1670.6|1670.4|1670.2|3933
1618490460000|2021-04-15 12:41:00|1670.6|1670.4|1670.4|1670.2|1670.8|1670.6|1670.4|1670.2|8507
1618490470000|2021-04-15 12:41:10|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|1670.6|1670.4|2132
1618490480000|2021-04-15 12:41:20||1670.2||1670.4||1670.4||1670.2|0
1618490490000|2021-04-15 12:41:30|1670.4|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|1414
1618490500000|2021-04-15 12:41:40|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|3093
1618490510000|2021-04-15 12:41:50|1671.2|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1670.8|1092
1618490520000|2021-04-15 12:42:00|1671.2|1671|1671.2|1671|1671.4|1671.2|1671.2|1670.8|3907
1618490530000|2021-04-15 12:42:10|1671|1670.8|1670.8|1670.4|1671|1670.8|1670.6|1670.4|981
1618490540000|2021-04-15 12:42:20||1670.6||1670.6||1670.6||1670.6|0
1618490550000|2021-04-15 12:42:30|1670.6|1670.4|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|1897
1618490560000|2021-04-15 12:42:40|1670.8|1670.6|1670.6|1670.4|1670.8|1670.6|1670.6|1670.4|758
1618490570000|2021-04-15 12:42:50||1670.2||1670.4||1670.4||1670.2|0
1618490580000|2021-04-15 12:43:00|1670.8|1670.6|1671.2|1671|1671.2|1671|1670.8|1670.6|1759
1618490590000|2021-04-15 12:43:10|1671|1670.8|1671|1670.8|1671.2|1671|1671|1670.8|0
1618490600000|2021-04-15 12:43:20|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|803
1618490610000|2021-04-15 12:43:30|1670.6|1670.6|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|3743
1618490630000|2021-04-15 12:43:50|||||||||225
1618490650000|2021-04-15 12:44:10|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.6|1670.4|1059
1618490660000|2021-04-15 12:44:20|1670.6|1670.4|1670.4|1670.2|1670.6|1670.4|1670.4|1670|1531
1618490670000|2021-04-15 12:44:30|1670.6||1670.4||1670.6||1670.4||0
1618490680000|2021-04-15 12:44:40|1670.2|1670|1669.6|1669.2|1670.2|1670|1669.4|1669.2|2950
1618490690000|2021-04-15 12:44:50|1669.4|1669.4|1670|1669.8|1670|1669.8|1669.4|1669.2|2381
1618490700000|2021-04-15 12:45:00|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|2055
1618490710000|2021-04-15 12:45:10|1670|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|462
1618490720000|2021-04-15 12:45:20|1669.8||1669.8||1669.8||1669.8||0
1618490730000|2021-04-15 12:45:30|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|1683
1618490740000|2021-04-15 12:45:40|1670.4|1670.2|1670|1669.6|1670.4|1670.2|1669.8|1669.6|1963
1618490750000|2021-04-15 12:45:50|1669.8|1669.8|1670.4|1670.2|1670.4|1670.2|1669.8|1669.6|1546
1618490760000|2021-04-15 12:46:00||1670||1670||1670.2||1670|20
1618490770000|2021-04-15 12:46:10|1670.2||1670.2||1670.2||1670.2||568
1618490780000|2021-04-15 12:46:20|1670|1669.8|1669.8|1669.6|1670|1669.8|1669.8|1669.6|809
1618490790000|2021-04-15 12:46:30|1669.6|1669|1668.8|1668.4|1669.6|1669.2|1668.8|1668.4|9049
1618490800000|2021-04-15 12:46:40|1668.6|1668.2|1668.2|1668|1668.6|1668.2|1668|1667.8|2221
1618490810000|2021-04-15 12:46:50|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|210
1618490820000|2021-04-15 12:47:00|1668|1667.8|1668.6|1668.4|1668.6|1668.4|1667.8|1667.6|4927
1618490830000|2021-04-15 12:47:10|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|2115
1618490840000|2021-04-15 12:47:20|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.2|230
1618490850000|2021-04-15 12:47:30|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|430
1618490860000|2021-04-15 12:47:40|1668.2|1668|1668.4|1668|1668.6|1668.4|1668.2|1668|2338
1618490870000|2021-04-15 12:47:50|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|1255
1618490880000|2021-04-15 12:48:00|1668.8|1668.4|1668.6|1668.4|1668.8|1668.4|1668.6|1668.2|100
1618490890000|2021-04-15 12:48:10|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.4|1668|232
1618490900000|2021-04-15 12:48:20|1668.2|1668.2|1668.2|1668|1668.2|1668.2|1668.2|1668|50
1618490910000|2021-04-15 12:48:30|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1649
1618490920000|2021-04-15 12:48:40|1668.6|1668.4|1669|1668.8|1669|1668.8|1668.6|1668.4|1496
1618490930000|2021-04-15 12:48:50|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1669|838
1618490940000|2021-04-15 12:49:00|1669.6|1669.2|1669.6|1669.4|1669.8|1669.4|1669.6|1669.2|3182
1618490950000|2021-04-15 12:49:10|1669.8|1669.6|1669.4|1669.2|1669.8|1669.6|1669.4|1669.2|7027
1618490960000|2021-04-15 12:49:20|1669.2|1669|1669.2|1669|1669.2|1669|1669.2|1669|2
1618490970000|2021-04-15 12:49:30|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.4|1669|663
1618490980000|2021-04-15 12:49:40|1669.2||1669.2||1669.4||1669.2||790
1618490990000|2021-04-15 12:49:50|1669.4|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1669|1279
1618491000000|2021-04-15 12:50:00|1669.2|1668.8|1669.4|1669|1669.4|1669.2|1669|1668.8|116
1618491010000|2021-04-15 12:50:10|1669.2||1669.2||1669.2||1669.2||1580
1618491020000|2021-04-15 12:50:20|1669|1668.8|1668.6|1668.4|1669|1668.8|1668.6|1668.4|220
1618491030000|2021-04-15 12:50:30|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668|3075
1618491040000|2021-04-15 12:50:40|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668.2|1017
1618491050000|2021-04-15 12:50:50|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.6|1668.2|4264
1618491060000|2021-04-15 12:51:00|1668.8|1668.8|1668.8|1668.6|1668.8|1668.8|1668.8|1668.6|1031
1618491070000|2021-04-15 12:51:10|1669||1668.8||1669||1668.8||0
1618491080000|2021-04-15 12:51:20|1669|1668.4|1668.8|1668.4|1669|1668.6|1668.6|1668.4|899
1618491100000|2021-04-15 12:51:40||1668.6||1668.6||1668.6||1668.4|0
1618491110000|2021-04-15 12:51:50||1668.4||1668.4||1668.4||1668.4|0
1618491120000|2021-04-15 12:52:00|1668.6|1668.6|1669|1668.8|1669|1668.8|1668.6|1668.6|1746
1618491130000|2021-04-15 12:52:10|1669.2|1669|1669|1668.8|1669.2|1669|1669|1668.8|2056
1618491140000|2021-04-15 12:52:20|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.6|1308
1618491150000|2021-04-15 12:52:30|1669|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.8|26
1618491160000|2021-04-15 12:52:40|1669|1668.6|1669.2|1669|1669.2|1669|1668.8|1668.6|2506
1618491170000|2021-04-15 12:52:50|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669|1003
1618491180000|2021-04-15 12:53:00|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|725
1618491190000|2021-04-15 12:53:10|1669.8||1669.8||1669.8||1669.6||234
1618491210000|2021-04-15 12:53:30|1669.6||1669.6||1669.6||1669.6||0
1618491220000|2021-04-15 12:53:40|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|246
1618491230000|2021-04-15 12:53:50|1669.2|1669|1669|1668.8|1669.2|1669|1669|1668.8|219
1618491240000|2021-04-15 12:54:00|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|923
1618491250000|2021-04-15 12:54:10||1668.8||1668.8||1668.8||1668.6|0
1618491260000|2021-04-15 12:54:20||1668.6||1668.6||1668.8||1668.6|790
1618491280000|2021-04-15 12:54:40||1668.8||1668.8||1668.8||1668.8|0
1618491300000|2021-04-15 12:55:00|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|216
1618491310000|2021-04-15 12:55:10|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|292
1618491320000|2021-04-15 12:55:20||1668.8||1668.8||1668.8||1668.8|0
1618491330000|2021-04-15 12:55:30|1668.8|1668.6|1669|1668.8|1669|1668.8|1668.8|1668.6|1282
1618491340000|2021-04-15 12:55:40|||||||||1034
1618491350000|2021-04-15 12:55:50|1669.2|1669|1669.2|1669|1669.4|1669|1669.2|1669|1105
1618491360000|2021-04-15 12:56:00|1669.4||1669.4||1669.4||1669.4||0
1618491370000|2021-04-15 12:56:10||1669.2||1669.2||1669.2||1669.2|0
1618491380000|2021-04-15 12:56:20|1669.8|1669.4|1670|1669.8|1670|1669.8|1669.8|1669.4|7896
1618491390000|2021-04-15 12:56:30|1669.8|1669.6|1669.4|1669.2|1669.8|1669.6|1669.4|1669.2|273
1618491400000|2021-04-15 12:56:40|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.4|1669.4|1770
1618491410000|2021-04-15 12:56:50|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669|2081
1618491420000|2021-04-15 12:57:00|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.2|708
1618491430000|2021-04-15 12:57:10|1670|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.6|7512
1618491440000|2021-04-15 12:57:20|1669.8|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|350
1618491450000|2021-04-15 12:57:30|1669.8|1669.6|1669.2|1668.8|1669.8|1669.6|1669.2|1668.8|2331
1618491460000|2021-04-15 12:57:40|1669|1669|1668.6|1668.4|1669|1669|1668.6|1668.2|1802
1618491470000|2021-04-15 12:57:50|1668.8|1668.6|1669.6|1669.2|1669.6|1669.4|1668.8|1668.6|8215
1618491480000|2021-04-15 12:58:00|1669.8|1669.4|1669.6|1669.2|1669.8|1669.6|1669.4|1669.2|3123
1618491490000|2021-04-15 12:58:10|1669.4|1669|1669.8|1669.4|1669.8|1669.6|1669|1668.8|7048
1618491510000|2021-04-15 12:58:30|1670|1669.6|1671.4|1671|1671.4|1671|1670|1669.6|12344
1618491520000|2021-04-15 12:58:40|1671.2|1671.2|1671.6|1671.2|1671.6|1671.4|1671|1670.8|4128
1618491530000|2021-04-15 12:58:50|1671.4|1671.4|1671.8|1671.6|1672|1671.6|1671.4|1671.4|463
1618491540000|2021-04-15 12:59:00|1672|1671.4|1671.2|1671|1672|1671.4|1671.2|1670.8|2281
1618491550000|2021-04-15 12:59:10|1671.4|1671.2|1671.6|1671.2|1671.8|1671.6|1671.4|1671.2|4472
1618491560000|2021-04-15 12:59:20|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.2|350
1618491570000|2021-04-15 12:59:30|1671.6|1671.6|1671.6|1671.4|1671.8|1671.6|1671.6|1671.4|350
1618491580000|2021-04-15 12:59:40|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.2|1671|987
1618491590000|2021-04-15 12:59:50|1671.2|1671|1671.2|1671|1671.4|1671.2|1671.2|1671|412
1618491600000|2021-04-15 13:00:00|1671.4|1671.2|1671.4|1671.2|1672|1671.6|1671.2|1671|7034
1618491610000|2021-04-15 13:00:10|1671.2|1671|1670.8|1670.6|1671.2|1671.2|1670.8|1670.6|4106
1618491620000|2021-04-15 13:00:20|1670.6|1670.4|1671.2|1670.6|1671.4|1671.2|1670.6|1670.4|14556
1618491630000|2021-04-15 13:00:30|1671|1670.4|1670|1669.8|1671|1670.4|1669.8|1669.6|5025
1618491640000|2021-04-15 13:00:40|1670.2|1670|1670.4|1670|1670.4|1670.2|1670.2|1670|2172
1618491650000|2021-04-15 13:00:50|1670.2|1670.2|1670|1669.8|1670.2|1670.2|1670|1669.8|1103
1618491660000|2021-04-15 13:01:00|||||||||200
1618491670000|2021-04-15 13:01:10|1670.2|1670|1670.2|1670|1670.2|1670|1670|1669.8|1454
1618491680000|2021-04-15 13:01:20|1670|1669.8|1670.2|1670|1670.2|1670|1670|1669.8|262
1618491690000|2021-04-15 13:01:30|1670.4|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|953
1618491700000|2021-04-15 13:01:40|1670.8|1670.6|1670.8|1670.4|1671|1670.8|1670.8|1670.4|560
1618491710000|2021-04-15 13:01:50||1670.6||1670.4||1670.6||1670.4|1000
1618491720000|2021-04-15 13:02:00|1670.6|1670.2|1670.2|1670|1670.6|1670.2|1670.2|1670|3868
1618491730000|2021-04-15 13:02:10|1670.4|1669.8|1670|1669.8|1670.4|1670|1670|1669.8|9755
1618491750000|2021-04-15 13:02:30|1670.2|1670|1670.2|1670|1670.2|1670|1670.2|1670|599
1618491760000|2021-04-15 13:02:40|1670.4|1670.2|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|411
1618491770000|2021-04-15 13:02:50|1670.8|1670.4|1670.8|1670.6|1670.8|1670.6|1670.8|1670.2|0
1618491780000|2021-04-15 13:03:00|1671|1670.8|1671.4|1671|1671.4|1671.2|1671|1670.6|3504
1618491790000|2021-04-15 13:03:10|1671.2|1671.2|1671|1670.8|1671.4|1671.2|1671|1670.6|5229
1618491800000|2021-04-15 13:03:20|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.2|1963
1618491810000|2021-04-15 13:03:30|1670.6|1670.6|1670.6|1670.4|1670.6|1670.6|1670.6|1670.2|102
1618491820000|2021-04-15 13:03:40|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|0
1618491830000|2021-04-15 13:03:50|1671|1670.6|1671.2|1671|1671.4|1671.2|1671|1670.4|2418
1618491840000|2021-04-15 13:04:00|1671|1670.8|1671|1670.8|1671|1670.8|1671|1670.8|560
1618491850000|2021-04-15 13:04:10|1670.8|1670.6|1670.6|1670.4|1671|1670.6|1670.6|1670.2|1963
1618491860000|2021-04-15 13:04:20|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1670.8|1670.6|1915
1618491870000|2021-04-15 13:04:30|1671|1670.8|1671.2|1671|1671.4|1671|1671|1670.8|0
1618491890000|2021-04-15 13:04:50|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|492
1618491900000|2021-04-15 13:05:00|1670.8|1670.8|1671.8|1671.4|1671.8|1671.6|1670.8|1670.8|9226
1618491910000|2021-04-15 13:05:10|1671.6|1671.6|1671.6|1671.4|1671.8|1671.6|1671.6|1671.4|35
1618491920000|2021-04-15 13:05:20|1671.8|1671.6|1671.8|1671.6|1672|1671.6|1671.8|1671.4|322
1618491930000|2021-04-15 13:05:30|1672|1671.8|1671.6|1671.4|1672|1671.8|1671.6|1671.4|2229
1618491940000|2021-04-15 13:05:40|1671.4|1671.2|1671.2|1670.8|1671.4|1671.2|1671|1670.8|1127
1618491950000|2021-04-15 13:05:50|1671.4|1671|1671.8|1671.4|1671.8|1671.4|1671.4|1671|770
1618491960000|2021-04-15 13:06:00|1672|1671.6|1671.6|1671.4|1672|1671.6|1671.6|1671.4|3741
1618491970000|2021-04-15 13:06:10|1671.8|1671.6|1672.4|1672.2|1672.4|1672.2|1671.6|1671.4|7650
1618491980000|2021-04-15 13:06:20|1672.2|1672|1671.6|1671.4|1672.4|1672.2|1671.6|1671.4|5468
1618491990000|2021-04-15 13:06:30|1671.4|1671.2|1671|1670.8|1671.4|1671.2|1671|1670.8|2773
1618492000000|2021-04-15 13:06:40|1671.2|1671|1671|1670.8|1671.2|1671|1671|1670.8|421
1618492010000|2021-04-15 13:06:50|||||||||180
1618492020000|2021-04-15 13:07:00|1670.8|1670.6|1670|1669.6|1670.8|1670.6|1670|1669.6|5514
1618492030000|2021-04-15 13:07:10|1670.2|1669.8|1670|1669.8|1670.2|1670|1669.8|1669.6|5328
1618492040000|2021-04-15 13:07:20|1670.2||1670.4||1670.4||1670.2||0
1618492050000|2021-04-15 13:07:30|1670.2|1670|1670|1669.6|1670.2|1670.2|1670|1669.6|530
1618492060000|2021-04-15 13:07:40|1670.2|1669.8|1670.4|1670|1670.4|1670.2|1670|1669.8|1593
1618492070000|2021-04-15 13:07:50||1670.2||1670.2||1670.2||1670.2|164
1618492080000|2021-04-15 13:08:00|1670.2|1670|1670.4|1670|1670.4|1670|1670.2|1670|950
1618492090000|2021-04-15 13:08:10|1670.6|1670.2|1670.4|1669.8|1670.6|1670.4|1670.4|1669.8|502
1618492100000|2021-04-15 13:08:20|1670.2|1670|1670.2|1669.8|1670.2|1670|1670.2|1669.8|500
1618492110000|2021-04-15 13:08:30||1670||1670||1670||1670|295
1618492120000|2021-04-15 13:08:40|1670.4|1670.2|1670.6|1670.2|1670.6|1670.4|1670.4|1670.2|654
1618492130000|2021-04-15 13:08:50||1670.4||1670.2||1670.4||1670.2|0
1618492140000|2021-04-15 13:09:00||1670.4||1670.4||1670.4||1670.4|0
1618492150000|2021-04-15 13:09:10|1670.8|1670.6|1671.2|1670.8|1671.4|1671|1670.8|1670.6|2921
1618492160000|2021-04-15 13:09:20|1671||1671.2||1671.2||1671||1300
1618492170000|2021-04-15 13:09:30|1671|1670.6|1670.8|1670.6|1671|1670.6|1670.6|1670.4|1036
1618492180000|2021-04-15 13:09:40|1670.6|1670.4|1671.4|1671|1671.4|1671|1670.6|1670.4|1443
1618492190000|2021-04-15 13:09:50|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|0
1618492200000|2021-04-15 13:10:00|1671.2|1671.2|1671.2|1671|1671.6|1671.4|1671.2|1671|546
1618492210000|2021-04-15 13:10:10|1671|1670.8|1671.4|1671.2|1671.6|1671.2|1671|1670.8|6582
1618492220000|2021-04-15 13:10:20|1671.2|1671|1671.2|1671|1671.2|1671|1671.2|1671|5
1618492230000|2021-04-15 13:10:30|1671|1670.8|1671.2|1671|1671.2|1671|1671|1670.8|855
1618492240000|2021-04-15 13:10:40||1670.8||1671||1671||1670.8|0
1618492250000|2021-04-15 13:10:50|1671.4|1671.2|1671.4|1671|1671.4|1671.2|1671.4|1671|0
1618492260000|2021-04-15 13:11:00|1671.2|1671.2|1671|1670.8|1671.4|1671.2|1671|1670.8|2987
1618492270000|2021-04-15 13:11:10|1671.2|1671|1670.8|1670.6|1671.2|1671|1670.8|1670.4|3588
1618492280000|2021-04-15 13:11:20|1671|1670.8|1671|1670.8|1671|1670.8|1671|1670.8|51
1618492290000|2021-04-15 13:11:30|1670.8|1670.6|1671.6|1671.4|1671.6|1671.4|1670.8|1670.6|1221
1618492300000|2021-04-15 13:11:40||1671.2||1671.2||1671.2||1671.2|44
1618492310000|2021-04-15 13:11:50|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1670.8|1169
1618492320000|2021-04-15 13:12:00|1671.6|1671.2|1671.4|1671.2|1671.8|1671.6|1671.2|1670.8|6251
1618492330000|2021-04-15 13:12:10|1671.6|1671.4|1671.8|1671.4|1672.2|1672|1671.6|1671.4|881
1618492340000|2021-04-15 13:12:20|1672|1671.6|1671.8|1671.6|1672|1671.8|1671.8|1671.6|0
1618492350000|2021-04-15 13:12:30|1672|1671.8|1672|1671.8|1672|1671.8|1672|1671.8|200
1618492360000|2021-04-15 13:12:40|1672.2|1672|1672.4|1672.2|1672.6|1672.2|1672.2|1672|7389
1618492370000|2021-04-15 13:12:50|1672.2|1672|1672.2|1671.8|1672.2|1672|1672|1671.8|477
1618492380000|2021-04-15 13:13:00|1672.4|1672|1672.4|1672.2|1672.4|1672.2|1672.4|1672|350
1618492390000|2021-04-15 13:13:10|1672.6|1672.4|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|350
1618492400000|2021-04-15 13:13:20|1673|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.6|350
1618492410000|2021-04-15 13:13:30||1672.4||1672.4||1672.4||1672.4|554
1618492420000|2021-04-15 13:13:40|1673|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.6|2004
1618492430000|2021-04-15 13:13:50|1672.6|1672.4|1672.8|1672.6|1672.8|1672.6|1672.6|1672.4|981
1618492440000|2021-04-15 13:14:00|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|2107
1618492450000|2021-04-15 13:14:10|1672.6|1672.2|1672.4|1672.2|1672.6|1672.2|1672.4|1672.2|999
1618492460000|2021-04-15 13:14:20|1672.2|1672|1672.2|1672|1672.2|1672|1672|1671.8|779
1618492480000|2021-04-15 13:14:40|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|0
1618492490000|2021-04-15 13:14:50|1672.2|1672|1672.2|1672|1672.2|1672|1672.2|1672|495
1618492500000|2021-04-15 13:15:00|1672|1671.8|1672|1671.8|1672|1671.8|1672|1671.8|8
1618492510000|2021-04-15 13:15:10||1671.6||1671.6||1671.8||1671.6|209
1618492520000|2021-04-15 13:15:20|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|0
1618492530000|2021-04-15 13:15:30|1672|1671.6|1672.2|1672|1672.2|1672|1672|1671.6|1024
1618492540000|2021-04-15 13:15:40|||||||||180
1618492550000|2021-04-15 13:15:50|1672.4|1671.8|1672.2|1672|1672.4|1672.2|1672.2|1671.8|390
1618492560000|2021-04-15 13:16:00|||||||||370
1618492570000|2021-04-15 13:16:10|1672.4|1672.2|1672.8|1672.6|1672.8|1672.6|1672.4|1672.2|151
1618492590000|2021-04-15 13:16:30|1673||1672.8||1673||1672.8||5
1618492610000|2021-04-15 13:16:50|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672.2|1838
1618492620000|2021-04-15 13:17:00|1672.4|1672|1672.4|1672|1672.4|1672.2|1672.2|1672|697
1618492630000|2021-04-15 13:17:10|1672.2|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1672|0
1618492640000|2021-04-15 13:17:20|1672.2|1671.8|1672.4|1672.2|1672.4|1672.2|1672|1671.6|537
1618492650000|2021-04-15 13:17:30|1672.2|1672|1672.2|1672|1672.4|1672|1672.2|1672|1406
1618492660000|2021-04-15 13:17:40|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|762
1618492670000|2021-04-15 13:17:50|1672.8|1672.4|1672.4|1672|1672.8|1672.6|1672.4|1672|17779
1618492680000|2021-04-15 13:18:00|1672.2|1671.8|1672|1671.8|1672.2|1671.8|1672|1671.6|1336
1618492690000|2021-04-15 13:18:10|1672.2|1672|1672.2|1672|1672.4|1672|1672.2|1672|55
1618492700000|2021-04-15 13:18:20|1672.4|1671.8|1672|1671.8|1672.4|1671.8|1672|1671.8|439
1618492720000|2021-04-15 13:18:40|||||||||200
1618492730000|2021-04-15 13:18:50|1672.2|1672|1672.4|1672.2|1672.4|1672.2|1672.2|1672|10
1618492750000|2021-04-15 13:19:10|1672.2|1672|1672.2|1672|1672.2|1672|1672.2|1672|666
1618492760000|2021-04-15 13:19:20|1672.4|1672.2|1672.2|1672|1672.4|1672.2|1672.2|1672|0
1618492770000|2021-04-15 13:19:30|1672.4|1671.8|1672|1671.8|1672.4|1671.8|1672|1671.8|939
1618492780000|2021-04-15 13:19:40|1671.8|1671.6|1671.8|1671.4|1672|1671.8|1671.8|1671.4|1335
1618492790000|2021-04-15 13:19:50|1671.6|1671.2|1671.8|1671.6|1671.8|1671.6|1671.4|1671|4705
1618492800000|2021-04-15 13:20:00|1671.6|1671.4|1671.6|1671.2|1671.6|1671.4|1671.6|1671.2|796
1618492810000|2021-04-15 13:20:10|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.4|1671|0
1618492820000|2021-04-15 13:20:20|1671.2|1671|1670.2|1670|1671.2|1671|1670.2|1670|2214
1618492830000|2021-04-15 13:20:30|1670|1669.8|1670|1669.8|1670|1669.8|1669.8|1669.6|1047
1618492840000|2021-04-15 13:20:40|1669.8|1669.6|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|327
1618492850000|2021-04-15 13:20:50|1669.4|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|1855
1618492860000|2021-04-15 13:21:00|1669.8|1669.4|1670.2|1669.8|1670.2|1669.8|1669.8|1669.4|532
1618492870000|2021-04-15 13:21:10|1670|1670|1670.2|1670|1670.2|1670|1670|1670|0
1618492890000|2021-04-15 13:21:30|1670.4|1670.2|1670.6|1670.2|1670.8|1670.4|1670.4|1670.2|1251
1618492900000|2021-04-15 13:21:40|1670.8|1670.4|1670.4|1670.2|1670.8|1670.4|1670.4|1670.2|2388
1618492910000|2021-04-15 13:21:50|1670.6|1670|1670.2|1670|1670.6|1670|1670.2|1670|2391
1618492920000|2021-04-15 13:22:00|1670.4|1669.8|1670|1669.8|1670.4|1670|1669.8|1669.6|8126
1618492930000|2021-04-15 13:22:10|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|582
1618492940000|2021-04-15 13:22:20|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|245
1618492950000|2021-04-15 13:22:30||1669.4||1669.4||1669.4||1669.4|0
1618492960000|2021-04-15 13:22:40|1669.4|1669.2|1669.8|1669.4|1669.8|1669.4|1668.8|1668.6|5104
1618492970000|2021-04-15 13:22:50|1669.6|1669.2|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|1476
1618492980000|2021-04-15 13:23:00|1669.4|1669.4|1669.2|1669|1669.8|1669.4|1669.2|1669|2009
1618492990000|2021-04-15 13:23:10|1669.4||1669.2||1669.4||1669.2||0
1618493000000|2021-04-15 13:23:20|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.2|1669|1526
1618493010000|2021-04-15 13:23:30||1669||1669||1669||1669|0
1618493020000|2021-04-15 13:23:40||1669.2||1669.2||1669.2||1669.2|0
1618493030000|2021-04-15 13:23:50|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|350
1618493040000|2021-04-15 13:24:00|1669.8|1669.4|1669.4|1669.2|1669.8|1669.6|1669.4|1669.2|9218
1618493050000|2021-04-15 13:24:10|1669.6|1669.4|1669.6|1669.2|1669.6|1669.4|1669.4|1669.2|209
1618493060000|2021-04-15 13:24:20|1669.8|1669.4|1669.8|1669.6|1670|1669.6|1669.8|1669.4|564
1618493070000|2021-04-15 13:24:30|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1000
1618493080000|2021-04-15 13:24:40|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.4|1669|256
1618493090000|2021-04-15 13:24:50|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|1669.6|1669.4|630
1618493100000|2021-04-15 13:25:00|1669.8||1669.8||1669.8||1669.8||898
1618493110000|2021-04-15 13:25:10|1669.6||1669.6||1669.6||1669.6||0
1618493120000|2021-04-15 13:25:20|1669.8|1669.6|1670.2|1669.8|1670.4|1670.2|1669.8|1669.6|2771
1618493130000|2021-04-15 13:25:30|1670||1670||1670||1670||176
1618493140000|2021-04-15 13:25:40|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|222
1618493150000|2021-04-15 13:25:50|1670|1669.8|1669.6|1669.2|1670|1669.8|1669.6|1669.2|7919
1618493160000|2021-04-15 13:26:00|1669.4|1669|1669.4|1669|1669.4|1669.2|1669.4|1669|1465
1618493170000|2021-04-15 13:26:10|1669.6|1669.2|1669.6|1669.2|1669.6|1669.4|1669.6|1669.2|350
1618493180000|2021-04-15 13:26:20|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|0
1618493190000|2021-04-15 13:26:30||1669.6||1669.6||1669.6||1669.6|180
1618493210000|2021-04-15 13:26:50|1670|1669.8|1670|1669.8|1670.2|1670|1670|1669.8|2561
1618493220000|2021-04-15 13:27:00|1670.2|1669.6|1669.6|1669.2|1670.2|1669.6|1669.6|1669.2|3649
1618493230000|2021-04-15 13:27:10|1671|1670.2|1671|1670.6|1671.4|1671.2|1670.6|1670|81777
1618493240000|2021-04-15 13:27:20|1670.8|1670.4|1671|1670.8|1671|1670.8|1670.8|1670.4|0
1618493250000|2021-04-15 13:27:30|1670.8|1670.6|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|210
1618493270000|2021-04-15 13:27:50|1671|1670.6|1671|1670.8|1671|1670.8|1671|1670.6|0
1618493280000|2021-04-15 13:28:00|1671.2|1671|1671.6|1671.4|1671.8|1671.6|1671.2|1671|7353
1618493290000|2021-04-15 13:28:10|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671.2|0
1618493300000|2021-04-15 13:28:20|1671.4||1671.6||1671.6||1671.4||0
1618493310000|2021-04-15 13:28:30|1671.4|1671|1671.2|1671|1671.4|1671.2|1671.2|1671|1348
1618493330000|2021-04-15 13:28:50|1671|1670.8|1671.6|1671.2|1671.6|1671.4|1671|1670.6|3326
1618493350000|2021-04-15 13:29:10|1671.8|1671.4|1671.6|1671.4|1672|1671.6|1671.6|1671.4|674
1618493360000|2021-04-15 13:29:20|1671.8|1671.6|1671.6|1671.2|1671.8|1671.6|1671.6|1671.2|1117
1618493370000|2021-04-15 13:29:30|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|350
1618493380000|2021-04-15 13:29:40|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|0
1618493390000|2021-04-15 13:29:50|1671.6|1671|1668.6|1668.4|1671.6|1671|1668.6|1668.4|11029
1618493400000|2021-04-15 13:30:00|1668.4|1668.2|1666.2|1665.8|1668.4|1668.2|1664.8|1664.6|82952
1618493410000|2021-04-15 13:30:10|1666.4|1666|1662.6|1662.2|1666.6|1666.4|1662.6|1662.2|34557
1618493420000|2021-04-15 13:30:20|1662.4|1662.4|1664.4|1664|1664.8|1664.4|1662.4|1662.2|11708
1618493430000|2021-04-15 13:30:30|1664.2|1663.8|1664.4|1663.8|1664.4|1664.2|1663.8|1663.6|2831
1618493440000|2021-04-15 13:30:40|1664.2|1663.6|1664|1663.8|1664.2|1663.8|1663|1662.8|5602
1618493450000|2021-04-15 13:30:50|1664.2|1664|1663.2|1662.8|1664.4|1664|1662.6|1662.2|5517
1618493460000|2021-04-15 13:31:00|1663|1663|1659.6|1659.4|1663.8|1663.4|1659.6|1659.4|59664
1618493470000|2021-04-15 13:31:10|1659.8|1659.6|1658.2|1658|1659.8|1659.6|1657.4|1657.2|29407
1618493480000|2021-04-15 13:31:20|1658.4|1658.2|1657.6|1657.4|1658.4|1658.2|1657.2|1657|18502
1618493490000|2021-04-15 13:31:30|1657.4|1657.2|1658.2|1657.8|1658.2|1657.8|1657.4|1657.2|5772
1618493500000|2021-04-15 13:31:40|1658|1657.6|1656.8|1656.6|1658|1657.6|1656.8|1656.6|5581
1618493510000|2021-04-15 13:31:50|1656.6|1656.4|1657.4|1657|1657.4|1657|1655.8|1655.4|18411
1618493520000|2021-04-15 13:32:00|1657.2|1656.8|1656.8|1656.4|1657.2|1657|1655.4|1655.2|23698
1618493530000|2021-04-15 13:32:10|1657|1656.2|1655.6|1655.2|1657|1656.6|1655.6|1655.2|6628
1618493540000|2021-04-15 13:32:20|1655.8|1655|1656.8|1656.4|1656.8|1656.6|1655.8|1655|2265
1618493550000|2021-04-15 13:32:30|1657|1656.6|1657.6|1657.4|1657.8|1657.4|1656.8|1656.4|2049
1618493560000|2021-04-15 13:32:40|1657.8|1657.2|1658.4|1658.2|1658.4|1658.2|1656.8|1656.6|5109
1618493570000|2021-04-15 13:32:50|1658.6|1658|1659.4|1659.2|1659.6|1659.2|1658.4|1658|1449
1618493580000|2021-04-15 13:33:00|1659.6|1659|1658.4|1658|1659.6|1659.2|1658|1657.6|6483
1618493590000|2021-04-15 13:33:10|1658.2|1658.2|1659.4|1658.8|1659.4|1659.2|1657.8|1657.6|2925
1618493600000|2021-04-15 13:33:20|1659.2|1659|1658.8|1658.4|1659.4|1659|1658.4|1658.2|6690
1618493610000|2021-04-15 13:33:30|1659|1658.6|1658.8|1658.4|1659|1658.8|1658|1657.6|1435
1618493620000|2021-04-15 13:33:40|1658.6|1658.2|1659.4|1659|1659.6|1659.2|1658.4|1658.2|1685
1618493630000|2021-04-15 13:33:50|1659.6|1659.2|1658.4|1658|1660|1659.6|1658|1657.6|11157
1618493640000|2021-04-15 13:34:00|1658.6|1658.2|1658|1657.6|1658.8|1658.4|1658|1657.6|3649
1618493650000|2021-04-15 13:34:10|1658.2|1657.8|1657|1656.6|1658.4|1658|1656.8|1656.6|5298
1618493660000|2021-04-15 13:34:20|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.6|1656|8
1618493670000|2021-04-15 13:34:30|1656.4|1656|1657|1656.6|1657|1656.8|1656.2|1656|12881
1618493680000|2021-04-15 13:34:40|1657.2|1656.8|1657|1656.8|1657.2|1657|1657|1656.6|7453
1618493690000|2021-04-15 13:34:50|1657.4|1657|1658|1657.6|1658|1657.6|1657.4|1657|3532
1618493700000|2021-04-15 13:35:00|1658.2|1657.4|1659|1658.4|1659|1658.6|1658|1657.4|770
1618493710000|2021-04-15 13:35:10|1658.8|1658.2|1658.6|1658|1658.8|1658.4|1658|1657.8|25019
1618493720000|2021-04-15 13:35:20|1658.4|1658.2|1659|1658.8|1659.8|1659.6|1658.4|1658.2|9450
1618493730000|2021-04-15 13:35:30|1658.8|1658.6|1658.8|1658.4|1659|1658.6|1658.4|1658.2|4007
1618493740000|2021-04-15 13:35:40|1658.6|1658.2|1658.4|1658|1658.6|1658.2|1658.2|1658|1531
1618493750000|2021-04-15 13:35:50|1658.2|1658.2|1658.2|1657.8|1658.8|1658.4|1658|1657.8|5399
1618493760000|2021-04-15 13:36:00|1658|1658|1656.4|1656|1658.2|1658|1656.4|1656|3648
1618493770000|2021-04-15 13:36:10|1656.6|1656.2|1657.2|1656.6|1657.2|1656.8|1656|1655.8|8408
1618493780000|2021-04-15 13:36:20|1657.4|1656.8|1658.4|1657.8|1658.6|1658.2|1657.4|1656.8|4059
1618493790000|2021-04-15 13:36:30|1658.2|1658|1659.2|1658.8|1659.4|1659|1658.2|1657.8|3062
1618493800000|2021-04-15 13:36:40|1659|1658.6|1659.8|1659.4|1660|1659.4|1658.8|1658.6|5033
1618493810000|2021-04-15 13:36:50|1659.6|1659.2|1660.8|1660.4|1661|1660.8|1659.4|1659|20822
1618493820000|2021-04-15 13:37:00|1660.6|1660.2|1660.2|1659.8|1660.6|1660.2|1660|1659.4|2914
1618493830000|2021-04-15 13:37:10|1660|1659.6|1659.2|1658.6|1660.2|1659.8|1659|1658.6|7601
1618493840000|2021-04-15 13:37:20|1659|1658.4|1657.8|1657.4|1659|1658.4|1657.6|1657.2|2800
1618493850000|2021-04-15 13:37:30|1657.6|1657.2|1657.8|1657.4|1657.8|1657.6|1657.4|1657.2|7367
1618493860000|2021-04-15 13:37:40|1658|1657.6|1657.4|1656.8|1658.6|1658.2|1657.2|1656.8|6090
1618493870000|2021-04-15 13:37:50|1657.2|1657|1658.8|1658.4|1659|1658.6|1657.2|1657|5723
1618493880000|2021-04-15 13:38:00|1659|1658.6|1658.4|1657.8|1659.2|1659|1658.2|1657.8|1481
1618493890000|2021-04-15 13:38:10|1658.2|1657.6|1658.8|1658.4|1659|1658.6|1658|1657.6|3839
1618493900000|2021-04-15 13:38:20|1659|1658.6|1660.4|1659.8|1660.6|1660.2|1659|1658.6|2712
1618493910000|2021-04-15 13:38:30|1660.6|1660|1660.6|1660|1660.6|1660.2|1660.2|1659.8|2465
1618493920000|2021-04-15 13:38:40|1660.4|1660.2|1660.4|1660|1660.6|1660.2|1660.2|1659.8|284
1618493930000|2021-04-15 13:38:50|1660.2|1659.8|1659.4|1659|1660.2|1660|1659.2|1659|9004
1618493940000|2021-04-15 13:39:00|1659.2|1658.8|1658.6|1658.2|1659.4|1659|1658.4|1658.2|4129
1618493950000|2021-04-15 13:39:10|1658.8|1658.4|1658.4|1658|1658.8|1658.6|1658.2|1658|2639
1618493960000|2021-04-15 13:39:20|1658.2|1657.8|1659|1658.6|1659.4|1659|1658|1657.8|3901
1618493970000|2021-04-15 13:39:30|1658.8|1658.4|1658.8|1658.4|1659|1658.6|1658.6|1658.2|3263
1618493980000|2021-04-15 13:39:40|1658.6|1658.2|1658.6|1658.2|1658.6|1658.2|1658.4|1658|950
1618493990000|2021-04-15 13:39:50|1658.8|1658|1657.2|1656.8|1658.8|1658.2|1656.8|1656.6|7203
1618494000000|2021-04-15 13:40:00|1657|1657|1656.8|1656.2|1657.4|1657|1656.6|1656.2|7387
1618494010000|2021-04-15 13:40:10|1656.6|1656|1655.2|1654.8|1656.6|1656|1655|1654.6|22528
1618494020000|2021-04-15 13:40:20|1655.4|1655|1655.6|1655.4|1656.2|1656|1655.4|1655|3477
1618494030000|2021-04-15 13:40:30|1655.4|1655.2|1655.2|1654.8|1655.6|1655.2|1655|1654.8|10084
1618494040000|2021-04-15 13:40:40|1655|1654.6|1655.6|1655.2|1655.6|1655.2|1654.8|1654.6|1890
1618494050000|2021-04-15 13:40:50|1655.4|1655|1655.2|1654.8|1655.4|1655|1655|1654.8|1426
1618494060000|2021-04-15 13:41:00|1655.4|1655|1656|1655.6|1657.2|1656.8|1655.4|1655|5036
1618494070000|2021-04-15 13:41:10|1655.8|1655.4|1655.8|1655.4|1656.4|1656.2|1655.6|1655.2|6300
1618494080000|2021-04-15 13:41:20|1656|1655.2|1656|1655.6|1656.2|1656|1655.6|1655.2|13835
1618494090000|2021-04-15 13:41:30|1656.2|1655.8|1656.8|1656.4|1657.2|1656.8|1656.2|1655.8|1716
1618494100000|2021-04-15 13:41:40|1656.6|1656.6|1657.4|1656.6|1657.6|1657.4|1656.6|1656.6|4759
1618494110000|2021-04-15 13:41:50|1657.2|1657|1656.6|1656.4|1657.2|1657|1656.6|1656.4|5649
1618494120000|2021-04-15 13:42:00|1656.8|1656.6|1656.4|1656|1657|1656.6|1655.8|1655.4|4853
1618494130000|2021-04-15 13:42:10|1656.6|1656.2|1656.4|1655.8|1657|1656.6|1656.2|1655.8|6365
1618494140000|2021-04-15 13:42:20|1656.6|1656|1656.6|1656.2|1657|1656.8|1656.4|1656|3615
1618494150000|2021-04-15 13:42:30|1656.4|1656|1656.4|1656|1656.6|1656.2|1656|1655.6|6945
1618494160000|2021-04-15 13:42:40|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1655.8|1655.4|12230
1618494170000|2021-04-15 13:42:50|1656.2|1655.8|1656.6|1656.4|1656.8|1656.4|1655.4|1655.2|5510
1618494180000|2021-04-15 13:43:00|1656.4|1656.2|1656.6|1656.2|1657|1656.8|1656|1655.8|19247
1618494190000|2021-04-15 13:43:10|1656.4|1656|1656.4|1656|1656.4|1656|1655.8|1655.6|10087
1618494200000|2021-04-15 13:43:20|1656.2|1655.8|1656.4|1656|1656.4|1656.2|1656|1655.6|1409
1618494210000|2021-04-15 13:43:30|1656.6|1656.2|1657|1656.6|1657.4|1657|1656.6|1656.2|5589
1618494220000|2021-04-15 13:43:40|1657.2|1656.8|1656.4|1655.8|1657.4|1657|1656.2|1655.8|6167
1618494230000|2021-04-15 13:43:50|1656.2|1656|1656|1655.6|1656.6|1656.4|1656|1655.6|3687
1618494240000|2021-04-15 13:44:00|1655.8|1655.4|1656.6|1656.2|1656.6|1656.4|1655.8|1655.4|3879
1618494250000|2021-04-15 13:44:10|1656.4|1656|1656.2|1655.6|1656.4|1656|1655.8|1655.4|2626
1618494260000|2021-04-15 13:44:20|1656|1655.8|1657.2|1656.8|1657.2|1657|1656|1655.8|6786
1618494270000|2021-04-15 13:44:30|1657|1656.6|1656.6|1656.4|1657|1656.8|1656.6|1656.4|254
1618494280000|2021-04-15 13:44:40|1656.4|1656.2|1656.2|1655.8|1656.6|1656.2|1656|1655.6|3050
1618494290000|2021-04-15 13:44:50|1656.4|1656|1655.6|1655.2|1656.4|1656.2|1655.6|1655.2|1338
1618494300000|2021-04-15 13:45:00|1655.4|1655|1655|1654.6|1656|1655.6|1655|1654.6|4513
1618494310000|2021-04-15 13:45:10|1655.2|1654.8|1655.4|1655.2|1656.2|1655.8|1655|1654.6|2400
1618494320000|2021-04-15 13:45:20|1655.2|1655|1654.8|1654.4|1655.2|1655|1654.6|1654.4|2654
1618494330000|2021-04-15 13:45:30|1655|1654.6|1654.8|1654.4|1655|1654.8|1654.8|1654.4|405
1618494340000|2021-04-15 13:45:40|1654.6|1654.2|1655|1654.8|1655.2|1655|1654.4|1654.2|15126
1618494350000|2021-04-15 13:45:50|1655.2|1654.6|1655.8|1655.4|1656|1655.8|1654.8|1654.6|5994
1618494360000|2021-04-15 13:46:00|1656|1655.6|1656.8|1656.2|1656.8|1656.4|1655.8|1655.4|563
1618494370000|2021-04-15 13:46:10|1656.6|1656.4|1656|1655.6|1656.8|1656.4|1655.8|1655.6|1725
1618494380000|2021-04-15 13:46:20|1656.2|1655.8|1657|1656.6|1657|1656.6|1656.2|1655.8|2554
1618494390000|2021-04-15 13:46:30|1657.2|1656.8|1657.8|1657.4|1657.8|1657.6|1657|1656.8|2045
1618494400000|2021-04-15 13:46:40|1658|1657.6|1657.4|1657|1658|1657.8|1657.4|1657|1602
1618494410000|2021-04-15 13:46:50|1657.2|1657.2|1657.4|1657|1657.6|1657.2|1657|1656.6|3314
1618494420000|2021-04-15 13:47:00|1657.2|1656.8|1656.8|1656.6|1657.2|1656.8|1656.6|1656.2|2041
1618494430000|2021-04-15 13:47:10|1656.6|1656.4|1656.8|1656.4|1657.4|1657|1656.6|1656.2|3471
1618494440000|2021-04-15 13:47:20|1656.6|1656.2|1656.2|1655.8|1656.8|1656.4|1656|1655.8|7227
1618494450000|2021-04-15 13:47:30|1656.4|1656|1656|1655.6|1656.6|1656.2|1656|1655.6|3726
1618494460000|2021-04-15 13:47:40|1656.2|1655.8|1656.2|1655.8|1656.2|1656|1655.6|1655.4|3590
1618494470000|2021-04-15 13:47:50|1656|1655.6|1654.2|1654|1656|1655.6|1654.2|1654|29046
1618494480000|2021-04-15 13:48:00|1654.6|1654.2|1654.4|1654|1654.6|1654.2|1654.2|1653.8|6063
1618494490000|2021-04-15 13:48:10|1654.2|1654.2|1655.2|1654.8|1655.8|1655.4|1654.2|1654.2|16371
1618494500000|2021-04-15 13:48:20|1655||1655.2||1655.2||1655||339
1618494510000|2021-04-15 13:48:30|1655|1654.6|1655|1654.6|1655.4|1655.2|1654.8|1654.6|4035
1618494520000|2021-04-15 13:48:40|1654.8|1654.8|1655.4|1655.2|1655.6|1655.4|1654.8|1654.4|5806
1618494530000|2021-04-15 13:48:50|1655.6|1655.4|1656|1655.6|1656.4|1656|1655.6|1655.2|2966
1618494540000|2021-04-15 13:49:00|1655.8|1655.4|1655.4|1655|1655.8|1655.4|1655.2|1654.8|1104
1618494550000|2021-04-15 13:49:10|1655.2|1654.8|1655.8|1655.6|1656|1655.8|1655|1654.8|3367
1618494560000|2021-04-15 13:49:20|1655.6|1655.4|1655.6|1655.4|1656|1655.8|1655.4|1655|4564
1618494570000|2021-04-15 13:49:30|1655.4|1655.2|1655.6|1655.2|1655.6|1655.2|1655.2|1655|566
1618494580000|2021-04-15 13:49:40|1655.4|1655|1655.2|1654.8|1655.8|1655.4|1655|1654.8|9334
1618494590000|2021-04-15 13:49:50|1655|1654.6|1654.6|1654.2|1655|1654.6|1654.6|1654.2|3414
1618494600000|2021-04-15 13:50:00|1654.8|1654.4|1653.4|1653|1655.2|1654.8|1653.2|1653|11314
1618494610000|2021-04-15 13:50:10|1653.2|1652.8|1652.8|1652.4|1653.2|1652.8|1652.6|1652.4|2586
1618494620000|2021-04-15 13:50:20|1652.6|1652.2|1652.2|1651.8|1652.6|1652.2|1652|1651.8|14866
1618494630000|2021-04-15 13:50:30|1652|1651.6|1652|1651.6|1652.2|1651.6|1651.8|1651.6|1151
1618494640000|2021-04-15 13:50:40|1651.8|1651.8|1652.8|1652.4|1652.8|1652.4|1651.8|1651.6|7427
1618494650000|2021-04-15 13:50:50|1652.6|1652.6|1653|1652.6|1653|1652.8|1652.4|1652|9338
1618494660000|2021-04-15 13:51:00|1653.2|1652.8|1654|1653.6|1654|1653.8|1653.2|1652.8|7576
1618494670000|2021-04-15 13:51:10|1653.8|1653.4|1654|1653.6|1654.2|1654|1653.8|1653.4|740
1618494680000|2021-04-15 13:51:20|1653.8|1653.4|1653|1652.6|1653.8|1653.4|1652.8|1652.4|8702
1618494690000|2021-04-15 13:51:30|1653.2|1652.8|1653.4|1653.2|1653.8|1653.4|1653.2|1652.8|2787
1618494700000|2021-04-15 13:51:40|1653.2|1653|1653.8|1653.4|1654|1653.6|1653|1652.8|9334
1618494710000|2021-04-15 13:51:50|1653.6|1653.2|1653.4|1653|1653.8|1653.4|1653|1652.8|5770
1618494720000|2021-04-15 13:52:00|1653.2|1653.2|1653.8|1653.6|1654|1653.6|1653.2|1653|1898
1618494730000|2021-04-15 13:52:10|1653.6|1653.4|1654|1653.6|1654|1653.6|1653.6|1653.4|1163
1618494740000|2021-04-15 13:52:20|1654.2|1653.8|1654.8|1654.2|1654.8|1654.4|1654|1653.8|3376
1618494750000|2021-04-15 13:52:30|1654.6|1654|1653.8|1653.4|1654.6|1654|1653.6|1653.4|1939
1618494760000|2021-04-15 13:52:40|1653.6|1653.6|1653.4|1653|1653.8|1653.6|1653.2|1653|2827
1618494770000|2021-04-15 13:52:50|1653.2|1653.2|1653.6|1653.2|1653.6|1653.4|1652.8|1652.6|8424
1618494780000|2021-04-15 13:53:00|1653.8|1653.4|1653|1652.6|1653.8|1653.4|1652.6|1652.4|4829
1618494790000|2021-04-15 13:53:10|1652.8|1652.4|1652.6|1652.4|1652.8|1652.6|1652.6|1652.2|7670
1618494800000|2021-04-15 13:53:20|1652.8|1652.6|1652.8|1652.4|1653.2|1653|1652.6|1652.4|1381
1618494810000|2021-04-15 13:53:30|1653|1652.6|1654.6|1654|1654.8|1654.4|1652.8|1652.6|11954
1618494820000|2021-04-15 13:53:40|1654.8|1654.2|1654.6|1654.2|1655|1654.8|1654.6|1654.2|2820
1618494830000|2021-04-15 13:53:50|1654.4|1654.4|1655|1654.8|1655|1654.8|1654.4|1654.2|2189
1618494840000|2021-04-15 13:54:00|1655.2|1655|1656.6|1656.2|1656.6|1656.4|1655.2|1655|6665
1618494850000|2021-04-15 13:54:10|1656.4|1656|1656.6|1656|1657|1656.4|1656.2|1656|3252
1618494860000|2021-04-15 13:54:20|1656.4|1655.8|1656.2|1655.8|1656.4|1656.2|1656|1655.8|226
1618494870000|2021-04-15 13:54:30|1656.4|1656|1656|1655.8|1656.4|1656.2|1656|1655.8|5336
1618494880000|2021-04-15 13:54:40|1656.2|1656|1656.2|1655.8|1656.2|1656|1656|1655.8|3937
1618494890000|2021-04-15 13:54:50|1656.4|1656|1657|1656.6|1657.4|1657.2|1656|1655.8|11343
1618494900000|2021-04-15 13:55:00|1657.2|1656.8|1657.6|1657.2|1658|1657.6|1657.2|1656.8|8353
1618494910000|2021-04-15 13:55:10|1657.8|1657.4|1658.4|1658|1658.6|1658.2|1657.6|1657.2|10128
1618494920000|2021-04-15 13:55:20|1658.6|1658.2|1659.2|1659|1659.6|1659.2|1658.6|1658.2|12978
1618494930000|2021-04-15 13:55:30|1659.4|1659.2|1659|1658.6|1659.6|1659.4|1658.6|1658.2|25972
1618494940000|2021-04-15 13:55:40|1658.8|1658.8|1658.8|1658.4|1659.2|1658.8|1658.6|1658.4|6715
1618494950000|2021-04-15 13:55:50|1658.6|1658.2|1658|1657.4|1658.6|1658.2|1657.6|1657.4|6823
1618494960000|2021-04-15 13:56:00|1657.8|1657.6|1659.4|1658.8|1659.4|1659|1657.6|1657.4|6281
1618494970000|2021-04-15 13:56:10|1659.2|1659|1659.4|1659|1659.4|1659.2|1658.8|1658.4|10029
1618494980000|2021-04-15 13:56:20|1659.6|1659.2|1659.6|1659|1659.6|1659.4|1659.4|1659|1523
1618494990000|2021-04-15 13:56:30|1659.4|1659.2|1660|1659.6|1660.2|1660|1659.4|1659|5136
1618495000000|2021-04-15 13:56:40|1660.2|1659.8|1660.8|1660.4|1661|1660.8|1660.2|1659.8|5860
1618495010000|2021-04-15 13:56:50|1661|1660.6|1660.8|1660.4|1661.2|1661|1660.6|1660.4|3846
1618495020000|2021-04-15 13:57:00|1661|1660.6|1661.6|1661.2|1661.8|1661.6|1660.6|1660.4|9790
1618495030000|2021-04-15 13:57:10|1661.8|1661.4|1661.6|1661|1662.4|1661.8|1661.2|1661|11207
1618495040000|2021-04-15 13:57:20|1661.4|1661.2|1661.6|1661.2|1661.6|1661.4|1661.4|1661|90
1618495050000|2021-04-15 13:57:30|1661.4|1661|1661.4|1661|1661.4|1661.2|1661|1660.6|6738
1618495060000|2021-04-15 13:57:40|1661.6|1661.2|1661.4|1661|1661.6|1661.4|1661.2|1660.8|4126
1618495070000|2021-04-15 13:57:50|1661.6|1661.2|1661.4|1661.2|1662|1661.8|1661.4|1661|3203
1618495080000|2021-04-15 13:58:00|1661.2|1661|1660.8|1660.4|1661.4|1661.2|1660.6|1660.2|15258
1618495090000|2021-04-15 13:58:10|1660.6|1660.6|1660.8|1660.2|1660.8|1660.6|1660.4|1660.2|2788
1618495100000|2021-04-15 13:58:20||1660.4||1660.2||1660.6||1660.2|866
1618495110000|2021-04-15 13:58:30|1660.6|1660.4|1661.2|1660.8|1661.2|1660.8|1660.6|1660.4|1701
1618495120000|2021-04-15 13:58:40|1661.4|1661|1661.8|1661.4|1661.8|1661.6|1661.4|1661|1000
1618495130000|2021-04-15 13:58:50|1661.6|1661.6|1661.8|1661.2|1661.8|1661.6|1661.6|1661.2|6525
1618495140000|2021-04-15 13:59:00|1661.6|1661.4|1661.2|1661|1661.6|1661.6|1661|1660.8|3454
1618495150000|2021-04-15 13:59:10|1661.6|1660.8|1661.6|1661.2|1661.8|1661.6|1661.6|1660.8|2898
1618495160000|2021-04-15 13:59:20|1661.8|1661|1661.6|1661.2|1661.8|1661.6|1661.4|1661|2852
1618495170000|2021-04-15 13:59:30|1662|1661.4|1662|1661.6|1662.4|1662|1661.8|1661.4|6829
1618495180000|2021-04-15 13:59:40|1662.2|1661.8|1662|1661.4|1662.2|1662|1662|1661.4|815
1618495190000|2021-04-15 13:59:50|1661.8|1661.6|1662.2|1661.8|1662.2|1661.8|1661.8|1661.6|140
1618495200000|2021-04-15 14:00:00|1662.4|1662|1662.6|1662|1662.8|1662.6|1662.2|1661.8|10876
1618495210000|2021-04-15 14:00:10|1662.8|1662.2|1662.8|1662.4|1663|1662.8|1662.4|1662|9008
1618495220000|2021-04-15 14:00:20|1662.6|1662.6|1662.2|1661.6|1663.2|1662.8|1662|1661.4|11062
1618495230000|2021-04-15 14:00:30|1662.4|1661.8|1662.6|1661.8|1662.6|1662.2|1662|1661.6|1353
1618495240000|2021-04-15 14:00:40|1662.4|1662|1663|1662.6|1663|1662.6|1662.4|1661.8|1544
1618495250000|2021-04-15 14:00:50||1662.4||1662.8||1662.8||1662.4|15
1618495260000|2021-04-15 14:01:00|1662.8|1662.6|1663|1662.2|1663|1662.6|1662.6|1662.2|3932
1618495270000|2021-04-15 14:01:10|1662.6|1662.4|1662.2|1662|1662.6|1662.6|1662.2|1662|1969
1618495280000|2021-04-15 14:01:20|1662|1661.8|1662.6|1662|1662.6|1662.2|1661.8|1661.4|2240
1618495290000|2021-04-15 14:01:30|1662.4|1662.2|1663|1662.4|1663|1662.6|1662.4|1662.2|1282
1618495300000|2021-04-15 14:01:40|1662.8|1662.8|1662.6|1662.4|1663.4|1663|1662.6|1662.4|3470
1618495310000|2021-04-15 14:01:50|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.8|1662.6|350
1618495320000|2021-04-15 14:02:00|1662.8|1662.4|1662.2|1661.8|1662.8|1662.4|1661.8|1661.4|3557
1618495330000|2021-04-15 14:02:10|1662|1661.6|1662.4|1662|1662.8|1662.4|1661.6|1661.2|3761
1618495340000|2021-04-15 14:02:20|1662.2|1661.8|1662.2|1661.8|1662.2|1662|1662|1661.8|1634
1618495350000|2021-04-15 14:02:30|1662|1661.6|1661.8|1661.4|1662.2|1661.8|1661.6|1661.4|1156
1618495360000|2021-04-15 14:02:40|1661.6|1661.2|1662.2|1661.6|1662.2|1661.8|1661.4|1661|3824
1618495370000|2021-04-15 14:02:50|1662.4|1661.8|1663.4|1663.2|1663.6|1663.4|1662.4|1661.8|1703
1618495380000|2021-04-15 14:03:00|1663.6|1663|1663.2|1662.8|1663.6|1663.2|1663|1662.8|3027
1618495390000|2021-04-15 14:03:10|1663.4|1663|1663.6|1663.4|1663.6|1663.4|1663.2|1662.8|1246
1618495400000|2021-04-15 14:03:20|1663.4|1663.2|1663.6|1663.2|1663.6|1663.4|1663.4|1663|1193
1618495410000|2021-04-15 14:03:30|1663.4|1663|1663.2|1662.8|1663.4|1663|1663|1662.8|1318
1618495420000|2021-04-15 14:03:40|1663|1662.6|1663.4|1663|1663.4|1663.2|1662.6|1662.4|6707
1618495430000|2021-04-15 14:03:50|1663.2|1662.8|1662.6|1662.2|1663.2|1662.8|1662.4|1662|6740
1618495440000|2021-04-15 14:04:00|1662.4|1662|1662|1661.8|1662.4|1662|1661.8|1661.6|7254
1618495450000|2021-04-15 14:04:10|1661.8|1661.6|1661.6|1661.2|1661.8|1661.6|1661.4|1661|2377
1618495460000|2021-04-15 14:04:20|1661.8|1661.4|1662.4|1662.2|1662.4|1662.2|1661.8|1661.4|8749
1618495470000|2021-04-15 14:04:30|1662.2|1662|1662|1661.6|1662.4|1662.2|1661.8|1661.6|4404
1618495480000|2021-04-15 14:04:40|1661.8|1661.4|1661.4|1661|1661.8|1661.4|1661.2|1660.8|2349
1618495490000|2021-04-15 14:04:50|1661.6|1661.2|1661.6|1661.4|1661.8|1661.6|1661.6|1661.2|4228
1618495500000|2021-04-15 14:05:00|1661.8|1661.6|1661.8|1661.4|1662|1661.8|1661.6|1661.2|2065
1618495510000|2021-04-15 14:05:10|1662|1661.6|1662|1661.6|1662|1661.8|1661.6|1661.4|1523
1618495520000|2021-04-15 14:05:20|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|0
1618495530000|2021-04-15 14:05:30|1662|1661.6|1662.8|1662.4|1662.8|1662.4|1661.8|1661.6|3607
1618495540000|2021-04-15 14:05:40|1662.6|1662.2|1662.2|1662|1662.6|1662.4|1662.2|1662|7722
1618495550000|2021-04-15 14:05:50|1662.4|1662.2|1663|1662.6|1663|1662.6|1662.4|1662.2|3434
1618495560000|2021-04-15 14:06:00|1663.2|1663|1663|1662.6|1663.2|1663|1663|1662.6|7903
1618495570000|2021-04-15 14:06:10|1662.8|1662.4|1662.6|1662.2|1662.8|1662.4|1662|1661.8|7595
1618495580000|2021-04-15 14:06:20|1662.8|1662.4|1662.6|1662.4|1663|1662.6|1662.6|1662.4|7790
1618495590000|2021-04-15 14:06:30|1662.8|1662.6|1662.6|1662.4|1663|1662.6|1662.6|1662.4|1185
1618495600000|2021-04-15 14:06:40|1662.4|1662.2|1663|1662.6|1663|1662.8|1662.4|1662.2|7743
1618495610000|2021-04-15 14:06:50|1663.2|1662.8|1663.8|1663.4|1663.8|1663.4|1663.2|1662.8|2319
1618495620000|2021-04-15 14:07:00|1664|1663.6|1664.6|1664.4|1664.6|1664.4|1664|1663.6|7735
1618495630000|2021-04-15 14:07:10|1664.4|1664.2|1665.6|1665.2|1665.6|1665.2|1664.2|1664|10192
1618495640000|2021-04-15 14:07:20|1665.4|1665|1663.8|1663.4|1665.6|1665.2|1663.6|1663.4|19952
1618495650000|2021-04-15 14:07:30|1663.6|1663.2|1664.2|1663.8|1664.4|1664|1663.4|1663.2|11557
1618495660000|2021-04-15 14:07:40|1664|1664|1664.8|1664.4|1664.8|1664.6|1664|1664|4186
1618495670000|2021-04-15 14:07:50|1664.6|1664.2|1663.4|1663|1664.6|1664.2|1663.4|1663|3240
1618495680000|2021-04-15 14:08:00|1663.2|1663.2|1662|1661.6|1663.6|1663.4|1661.6|1661.4|34325
1618495690000|2021-04-15 14:08:10|1662.2|1661.8|1661.4|1661|1662.6|1662.4|1661.2|1661|21225
1618495700000|2021-04-15 14:08:20|1661.2|1661.2|1661.2|1660.8|1661.4|1661.2|1660.8|1660.4|7868
1618495710000|2021-04-15 14:08:30|1661.4|1661|1662|1661.6|1662.2|1661.8|1661.4|1661|1894
1618495720000|2021-04-15 14:08:40|1662.2|1661.8|1662.6|1662.2|1662.6|1662.2|1662.2|1661.8|1556
1618495730000|2021-04-15 14:08:50|1662.8|1662.4|1663|1662.6|1663.2|1663|1662.8|1662.4|1575
1618495740000|2021-04-15 14:09:00|1662.8|1662.4|1662.4|1662|1662.8|1662.4|1662|1661.8|4198
1618495750000|2021-04-15 14:09:10|1662.2|1661.8|1662.8|1662.2|1662.8|1662.4|1662|1661.6|1345
1618495760000|2021-04-15 14:09:20|1663|1662.4|1663.4|1663|1663.6|1663.2|1663|1662.4|5218
1618495770000|2021-04-15 14:09:30|1663.2|1662.8|1663|1662.8|1663.4|1663.2|1663|1662.8|8324
1618495780000|2021-04-15 14:09:40|1663.2|1662.6|1662.6|1662.2|1663.2|1662.8|1662.6|1662.2|6726
1618495790000|2021-04-15 14:09:50|1662.4|1662.4|1662.8|1662.6|1663|1662.8|1662.4|1662.4|6614
1618495800000|2021-04-15 14:10:00|1663|1662.8|1663.6|1663.2|1663.8|1663.4|1662.8|1662.6|10811
1618495810000|2021-04-15 14:10:10|1663.4|1663|1663.6|1663.2|1664.6|1664.2|1663.2|1663|5239
1618495820000|2021-04-15 14:10:20|1663.4|1663|1663.6|1663.2|1663.6|1663.4|1663|1662.8|3770
1618495830000|2021-04-15 14:10:30|1663.8|1663.4|1664|1663.6|1664.2|1663.8|1663.8|1663.4|140
1618495840000|2021-04-15 14:10:40|1663.8|1663.4|1663.4|1663|1663.8|1663.4|1663.2|1662.8|4276
1618495850000|2021-04-15 14:10:50|1663.2|1662.8|1663.6|1663.2|1663.8|1663.4|1662.8|1662.6|8167
1618495860000|2021-04-15 14:11:00|1663.4|1663|1663.4|1663|1663.6|1663.2|1663.2|1663|1115
1618495870000|2021-04-15 14:11:10|1663.6|1663.2|1664|1663.6|1664|1663.6|1663.6|1663.2|1748
1618495880000|2021-04-15 14:11:20|1664.2|1663.8|1664.2|1663.8|1664.4|1664|1664|1663.8|1818
1618495890000|2021-04-15 14:11:30|1664|1664|1664.4|1664|1664.4|1664|1664|1663.8|5
1618495900000|2021-04-15 14:11:40|1664.2|1664.2|1664.6|1664.4|1665|1664.6|1664.2|1664.2|4080
1618495910000|2021-04-15 14:11:50|1664.8|1664.6|1664.8|1664.4|1665|1664.6|1664.4|1664.2|5108
1618495920000|2021-04-15 14:12:00|1664.6|1664|1665.4|1665|1665.6|1665.2|1664.2|1664|40880
1618495930000|2021-04-15 14:12:10|1665.2|1665.2|1665.6|1665.2|1666|1665.6|1665.2|1665|662
1618495940000|2021-04-15 14:12:20|1665.4|1665.4|1665.8|1665.4|1665.8|1665.6|1665.4|1665.4|3687
1618495950000|2021-04-15 14:12:30|1665.6|1665.2|1665.4|1665|1665.8|1665.4|1665.4|1665|3269
1618495960000|2021-04-15 14:12:40|1665.2|1664.8|1665.2|1664.8|1665.2|1665|1664.8|1664.6|6726
1618495970000|2021-04-15 14:12:50|1665|1664.6|1664.6|1664.2|1665|1664.6|1664.4|1664.2|868
1618495980000|2021-04-15 14:13:00|1664.4|1664|1663.8|1663.4|1664.4|1664|1663.8|1663.4|1060
1618495990000|2021-04-15 14:13:10|1664|1663.2|1663.6|1663.2|1664|1663.4|1663.4|1663.2|1370
1618496000000|2021-04-15 14:13:20|1663.4|1662.8|1663.6|1663|1663.6|1663|1663|1662.8|5464
1618496010000|2021-04-15 14:13:30|1663.4|1663.2|1664|1663.6|1664|1663.6|1663.2|1662.8|10861
1618496020000|2021-04-15 14:13:40|1664.2|1663.2|1663.4|1663.2|1664.2|1663.2|1663.4|1663.2|6841
1618496030000|2021-04-15 14:13:50|1663.2|1663|1663|1662.8|1663.6|1663.2|1663|1662.8|4145
1618496040000|2021-04-15 14:14:00|1662.8|1662.6|1662.8|1662.4|1662.8|1662.8|1662.2|1662|6358
1618496050000|2021-04-15 14:14:10|1663|1662.6|1663.4|1663|1663.4|1663.2|1662.8|1662.6|0
1618496060000|2021-04-15 14:14:20|1663.6|1663.2|1663.4|1663.2|1663.6|1663.4|1663.4|1663.2|640
1618496070000|2021-04-15 14:14:30|1663.2|1663|1663.4|1663|1663.4|1663.2|1663|1662.8|3403
1618496080000|2021-04-15 14:14:40|1663.6|1662.8|1663|1662.8|1663.6|1663|1662.8|1662.6|4277
1618496090000|2021-04-15 14:14:50|1663.2|1663|1663.4|1663|1663.4|1663|1663|1663|514
1618496100000|2021-04-15 14:15:00|1663.2|1662.8|1663|1662.8|1663.4|1663|1663|1662.8|5361
1618496110000|2021-04-15 14:15:10|1662.8|1662.6|1663|1662.6|1663|1662.6|1662.6|1662.4|1512
1618496120000|2021-04-15 14:15:20|1663.2|1662.8|1663.6|1663|1663.6|1663.2|1663|1662.8|387
1618496130000|2021-04-15 14:15:30|1663.8|1663.2|1663|1662.8|1664|1663.8|1663|1662.8|2287
1618496140000|2021-04-15 14:15:40|1663.2|1662.6|1663|1662.6|1663.2|1662.8|1662.6|1662.4|345
1618496150000|2021-04-15 14:15:50|1662.8|1662.4|1663.2|1662.8|1663.2|1662.8|1662.8|1662.4|426
1618496160000|2021-04-15 14:16:00|1663|1663|1663.8|1663.4|1663.8|1663.4|1663|1662.8|2598
1618496170000|2021-04-15 14:16:10|1664|1663.6|1663.8|1663.4|1664|1663.6|1663.6|1663.4|1590
1618496180000|2021-04-15 14:16:20|1663.6|1663.2|1663.4|1663|1663.8|1663.2|1663.4|1663|3168
1618496190000|2021-04-15 14:16:30|1663.2|1663.2|1663|1662.6|1663.2|1663.2|1662.8|1662.6|5997
1618496210000|2021-04-15 14:16:50|1662.8|1662.4|1662.4|1662.2|1663|1662.4|1662.4|1662.2|689
1618496220000|2021-04-15 14:17:00|1662.6|1662.4|1663.2|1662.6|1663.2|1662.6|1662.4|1662.4|1890
1618496230000|2021-04-15 14:17:10|1663|1662.8|1663.6|1663.4|1663.6|1663.4|1663|1662.8|2880
1618496240000|2021-04-15 14:17:20|1663.4|1663.2|1664.2|1663.8|1664.2|1664|1663.4|1663.2|2702
1618496250000|2021-04-15 14:17:30|1664|1664|1664|1663.6|1664|1664|1663.4|1663.2|2255
1618496260000|2021-04-15 14:17:40|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.8|1663.4|1236
1618496270000|2021-04-15 14:17:50|1664.2|1663.8|1664.2|1663.8|1664.2|1664|1664|1663.6|6363
1618496280000|2021-04-15 14:18:00|1664.4|1664|1664|1663.6|1664.4|1664.2|1664|1663.6|2469
1618496290000|2021-04-15 14:18:10|1664.2|1663.8|1664.2|1663.8|1664.4|1664.2|1664.2|1663.8|1414
1618496300000|2021-04-15 14:18:20|1664.4|1664|1664.4|1664|1664.4|1664.2|1664.2|1664|1227
1618496310000|2021-04-15 14:18:30|1664.2|1664.2|1665|1664.6|1665|1664.6|1664.2|1664.2|2462
1618496320000|2021-04-15 14:18:40|1664.8|1664.8|1665|1664.6|1665|1664.8|1664.8|1664.6|211
1618496330000|2021-04-15 14:18:50|1664.8|1664.4|1664.8|1664.4|1664.8|1664.6|1664.4|1664|3069
1618496340000|2021-04-15 14:19:00|1664.6|1664.6|1665.2|1664.8|1665.2|1664.8|1664.6|1664.2|2087
1618496350000|2021-04-15 14:19:10|1665|1664.6|1665|1664.6|1665|1664.6|1664.8|1664.6|5
1618496360000|2021-04-15 14:19:20|1664.8|1664.8|1664.6|1664.2|1665|1664.8|1664.6|1664.2|1529
1618496370000|2021-04-15 14:19:30|1664.4|1664|1664.2|1663.6|1664.4|1664.2|1664|1663.4|3660
1618496380000|2021-04-15 14:19:40|1664|1663.4|1664.2|1663.8|1664.2|1663.8|1663.4|1663.2|6405
1618496390000|2021-04-15 14:19:50|1664.4|1664|1664.4|1664.2|1664.6|1664.4|1664.4|1664|1706
1618496400000|2021-04-15 14:20:00|1664.6|1664|1664|1663.6|1664.8|1664|1664|1663.6|1345
1618496410000|2021-04-15 14:20:10|1664.2|1663.8|1664.2|1663.8|1664.2|1664|1664|1663.8|340
1618496420000|2021-04-15 14:20:20|1664|1663.6|1663.8|1663.4|1664|1663.6|1663.8|1663.4|0
1618496430000|2021-04-15 14:20:30|1663.6|1663.6|1664|1663.6|1664|1663.8|1663.6|1663.4|1856
1618496440000|2021-04-15 14:20:40|1663.8|1663.8|1664|1663.6|1664|1663.8|1663.8|1663.4|1161
1618496460000|2021-04-15 14:21:00|1664.2|1663.8|1664.4|1664|1664.6|1664.4|1664|1663.6|8345
1618496470000|2021-04-15 14:21:10|1664.6|1664.2|1664.2|1663.8|1664.6|1664.4|1663.8|1663.6|16251
1618496480000|2021-04-15 14:21:20|1664.4|1664|1665|1664.6|1665|1664.8|1664.4|1664|2853
1618496490000|2021-04-15 14:21:30|1665.2|1664.8|1665|1664.6|1665.2|1665|1664.8|1664.4|3940
1618496500000|2021-04-15 14:21:40|1664.8|1664.4|1664.8|1664.4|1665|1664.6|1664.6|1664.4|232
1618496510000|2021-04-15 14:21:50|1665|1664.6|1665|1664.6|1665|1664.8|1665|1664.6|0
1618496520000|2021-04-15 14:22:00|1665.2|1664.8|1665.4|1665|1665.4|1665.2|1665.2|1664.8|1932
1618496530000|2021-04-15 14:22:10|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|723
1618496540000|2021-04-15 14:22:20|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|509
1618496550000|2021-04-15 14:22:30|1665.4|1665|1665.4|1664.8|1665.4|1665|1665.2|1664.8|0
1618496560000|2021-04-15 14:22:40|1665.6|1665|1665.2|1665|1665.8|1665.4|1665.2|1665|7354
1618496570000|2021-04-15 14:22:50|1665.4|1665.2|1665.2|1664.8|1665.6|1665.4|1665|1664.8|3441
1618496580000|2021-04-15 14:23:00|1665.4|1665|1665.6|1665.2|1665.6|1665.4|1665.4|1664.8|2267
1618496590000|2021-04-15 14:23:10|1665.4|1665|1665.4|1665|1665.4|1665|1665.4|1665|0
1618496600000|2021-04-15 14:23:20|1665.6|1665.2|1665.8|1665.6|1665.8|1665.6|1665.6|1665.2|1309
1618496610000|2021-04-15 14:23:30|1666|1665.8|1665.8|1665.4|1666.2|1666|1665.8|1665.4|5163
1618496620000|2021-04-15 14:23:40|1666|1665.6|1666|1665.6|1666.2|1666|1665.8|1665.6|4378
1618496630000|2021-04-15 14:23:50|1666.2|1665.8|1666.4|1666|1666.4|1666.2|1666.2|1665.8|2057
1618496640000|2021-04-15 14:24:00|1666.2|1665.8|1666.6|1666.2|1666.6|1666.4|1666.2|1665.8|5390
1618496650000|2021-04-15 14:24:10|1666.4|1666|1666.6|1666.2|1666.8|1666.4|1666.2|1666|12336
1618496670000|2021-04-15 14:24:30|1666.8|1666.4|1666.8|1666.4|1667|1666.8|1666.6|1666.4|1556
1618496680000|2021-04-15 14:24:40|1666.6|1666.2|1666.4|1666|1666.6|1666.2|1666.2|1666|2900
1618496690000|2021-04-15 14:24:50|1666.2|1665.8|1666|1665.6|1666.2|1666|1665.8|1665.6|7088
1618496700000|2021-04-15 14:25:00|1665.8|1665.4|1665.8|1665.6|1665.8|1665.6|1665.6|1665.2|680
1618496720000|2021-04-15 14:25:20|1666|1665.8|1666|1665.6|1666|1665.8|1665.6|1665.4|5566
1618496730000|2021-04-15 14:25:30|1666.2|1665.8|1666.2|1665.8|1666.4|1666.2|1666|1665.6|4578
1618496740000|2021-04-15 14:25:40|1666|1666|1666.2|1665.8|1666.6|1666.2|1665.8|1665.6|2800
1618496750000|2021-04-15 14:25:50|1666|1665.6|1666|1665.6|1666.2|1665.6|1665.6|1665.4|4434
1618496760000|2021-04-15 14:26:00|1665.8|1665.8|1666|1665.6|1666|1665.8|1665.8|1665.6|733
1618496770000|2021-04-15 14:26:10|1665.6|1665.4|1666|1665.6|1666|1665.8|1665.6|1665.4|5739
1618496780000|2021-04-15 14:26:20|1666.2|1665.8|1666.8|1666.4|1666.8|1666.4|1666.2|1665.8|601
1618496790000|2021-04-15 14:26:30|1666.6|1666.6|1667.2|1666.8|1667.2|1667|1666.6|1666.4|5570
1618496800000|2021-04-15 14:26:40|1667|1667|1667|1666.6|1667|1667|1666.8|1666.6|2212
1618496810000|2021-04-15 14:26:50|1667.2||1667||1667.2||1666.8||0
1618496820000|2021-04-15 14:27:00|1667.2|1666.8|1667.2|1666.8|1667.2|1667|1667|1666.8|216
1618496830000|2021-04-15 14:27:10|1667.4|1667|1667.4|1667.2|1667.4|1667.2|1667.4|1667|820
1618496840000|2021-04-15 14:27:20|1667.2|1667|1667.2|1667|1667.4|1667|1667|1666.8|1269
1618496850000|2021-04-15 14:27:30|1667.4|1667.2|1667.2|1667|1667.6|1667.4|1667.2|1667|1462
1618496860000|2021-04-15 14:27:40|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667.2|0
1618496870000|2021-04-15 14:27:50|1667.4|1667|1667.8|1667.6|1668|1667.6|1667.2|1667|1237
1618496880000|2021-04-15 14:28:00|1667.6|1667.4|1667.4|1667|1667.6|1667.4|1667.4|1667|764
1618496890000|2021-04-15 14:28:10|1667.2|1666.8|1667.4|1666.8|1667.4|1666.8|1667.2|1666.8|610
1618496900000|2021-04-15 14:28:20|1667.2|1667|1667.2|1666.6|1667.2|1667|1667|1666.6|2250
1618496910000|2021-04-15 14:28:30|1667|1666.4|1667|1666.6|1667|1666.6|1666.8|1666.2|134
1618496920000|2021-04-15 14:28:40|1666.8|1666.4|1666.6|1666.4|1667|1666.6|1666.6|1666.4|839
1618496930000|2021-04-15 14:28:50|1666.8|1666.2|1666.8|1666.4|1666.8|1666.4|1666.8|1666.2|678
1618496940000|2021-04-15 14:29:00|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666.2|3310
1618496950000|2021-04-15 14:29:10|1666.4|1666|1666.4|1665.8|1666.4|1666|1666|1665.8|4741
1618496970000|2021-04-15 14:29:30|1666.6|1666|1666.6|1666.2|1666.6|1666.2|1666.2|1666|1219
1618496980000|2021-04-15 14:29:40|1666.4|1666|1666.2|1665.8|1666.4|1666|1666.2|1665.8|2
1618496990000|2021-04-15 14:29:50|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666.4|1666|2030
1618497000000|2021-04-15 14:30:00|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|1666.8|1666.4|2101
1618497010000|2021-04-15 14:30:10|1667|1666.6|1667|1666.6|1667|1666.8|1666.8|1666.6|3414
1618497020000|2021-04-15 14:30:20|1666.8|1666.8|1667.4|1667|1667.4|1667|1666.8|1666.6|9276
1618497030000|2021-04-15 14:30:30|1667.6|1667.2|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|584
1618497040000|2021-04-15 14:30:40|1667.4|1667|1667.6|1667.2|1667.6|1667.4|1667.2|1666.8|3862
1618497050000|2021-04-15 14:30:50|1667.4|1667|1667|1666.4|1667.4|1667|1666.6|1666.4|2722
1618497060000|2021-04-15 14:31:00|1666.8|1666.6|1667|1666.4|1667|1666.6|1666.6|1666.4|1550
1618497070000|2021-04-15 14:31:10|1666.8|1666.2|1666.2|1665.8|1666.8|1666.2|1666.2|1665.8|2053
1618497080000|2021-04-15 14:31:20|1666|1665.6|1666.2|1665.8|1666.2|1666|1666|1665.6|2163
1618497090000|2021-04-15 14:31:30||1665.6||1665.6||1665.6||1665.6|0
1618497100000|2021-04-15 14:31:40|1666|1665.4|1665.8|1665.4|1666|1665.6|1665.8|1665.4|689
1618497110000|2021-04-15 14:31:50|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|1005
1618497120000|2021-04-15 14:32:00|1665.6|1665.6|1665.6|1665.2|1666|1665.8|1665.2|1665|7894
1618497130000|2021-04-15 14:32:10|1665.8|1665|1666|1665.8|1666|1665.8|1665.8|1665|120
1618497140000|2021-04-15 14:32:20|1665.8|1665.6|1666|1665.8|1666|1665.8|1665.8|1665.6|2
1618497150000|2021-04-15 14:32:30|1665.8|1665.6|1666|1665.6|1666|1665.6|1665.8|1665.6|467
1618497160000|2021-04-15 14:32:40|1665.8|1665.4|1666|1665.6|1666|1665.8|1665.4|1665.2|3852
1618497170000|2021-04-15 14:32:50|1665.8|1665.4|1665.8|1665.4|1665.8|1665.6|1665.6|1665.4|1954
1618497180000|2021-04-15 14:33:00|1666|1665.6|1665|1664.8|1666|1665.6|1665|1664.8|4164
1618497190000|2021-04-15 14:33:10|1664.8|1664.6|1665|1664.6|1665.4|1665.2|1664.8|1664.6|868
1618497200000|2021-04-15 14:33:20|1665.2|1664.8|1665.2|1665|1665.4|1665|1665|1664.8|2600
1618497210000|2021-04-15 14:33:30|1665.4|1665.2|1665.4|1665.2|1665.8|1665.4|1665.2|1665|2874
1618497220000|2021-04-15 14:33:40|1665.2|1665|1665.2|1664.8|1665.2|1665|1664.8|1664.6|1874
1618497230000|2021-04-15 14:33:50|1665|1664.6|1665|1664.6|1665.2|1665|1664.8|1664.4|336
1618497240000|2021-04-15 14:34:00|1664.8|1664.4|1664.4|1664|1665|1664.6|1664.4|1664|881
1618497250000|2021-04-15 14:34:10|1664.6|1664.2|1664.4|1664.2|1664.6|1664.2|1664.4|1664|226
1618497260000|2021-04-15 14:34:20|1664.6|1664.4|1664.8|1664.4|1665|1664.6|1664.6|1664.4|1122
1618497270000|2021-04-15 14:34:30|1664.6|1664.2|1664.8|1664.4|1665|1664.6|1664.4|1664.2|1812
1618497280000|2021-04-15 14:34:40|1664.6|1664.2|1664.4|1664.2|1664.6|1664.2|1664.4|1664.2|0
1618497290000|2021-04-15 14:34:50|1664.2|1664|1664|1663.6|1664.2|1664|1663.8|1663.6|12370
1618497300000|2021-04-15 14:35:00|1663.8|1663.4|1664.2|1664|1664.2|1664|1663.6|1663.4|1011
1618497310000|2021-04-15 14:35:10|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1664.4|1664.2|1081
1618497320000|2021-04-15 14:35:20|1664.6|1664|1664.6|1664.2|1664.6|1664.4|1664.4|1664|3633
1618497330000|2021-04-15 14:35:30|1664.8|1664.4|1665.4|1664.8|1665.4|1665.2|1664.6|1664.4|2819
1618497340000|2021-04-15 14:35:40|1665.2|1665|1665|1664.8|1665.2|1665.2|1665|1664.8|3357
1618497350000|2021-04-15 14:35:50|1665.2|1664.6|1664.8|1664.4|1665.2|1664.6|1664.6|1664.4|15
1618497360000|2021-04-15 14:36:00|1664.6|1664.6|1665.4|1665|1665.4|1665.2|1664.6|1664.4|6423
1618497370000|2021-04-15 14:36:10|1665.2|1664.8|1665.2|1664.8|1665.2|1664.8|1665|1664.6|321
1618497380000|2021-04-15 14:36:20|1665.4|1665|1665.4|1665|1665.4|1665|1665.4|1665|0
1618497390000|2021-04-15 14:36:30|1665.2|1665.2|1665.6|1665.2|1665.6|1665.2|1665.2|1665|1672
1618497400000|2021-04-15 14:36:40|1665.4|1665|1665|1664.6|1665.4|1665|1664.8|1664.6|1969
1618497420000|2021-04-15 14:37:00|1664.8|1664.4|1664.6|1664.4|1664.8|1664.4|1664.6|1664.4|2402
1618497430000|2021-04-15 14:37:10|1664.4|1664.2|1664.6|1664.2|1664.6|1664.2|1664.4|1664.2|3123
1618497440000|2021-04-15 14:37:20|1664.4|1664|1664.2|1664|1664.4|1664|1664|1663.8|717
1618497450000|2021-04-15 14:37:30|1664.4|1664.2|1664.6|1664.2|1664.6|1664.4|1664.4|1664.2|1495
1618497470000|2021-04-15 14:37:50|1664.4|1663.8|1663.6|1663.2|1664.4|1664.2|1663.6|1663.2|29683
1618497480000|2021-04-15 14:38:00|1663.4|1663|1663.2|1663|1663.4|1663|1663.2|1663|567
1618497490000|2021-04-15 14:38:10|1663|1662.8|1663.4|1663|1663.4|1663.2|1663|1662.8|4892
1618497500000|2021-04-15 14:38:20|1663.2||1663.2||1663.2||1663.2||0
1618497510000|2021-04-15 14:38:30|1663.4|1663.2|1663.8|1663.4|1663.8|1663.6|1663.4|1663.2|1835
1618497520000|2021-04-15 14:38:40|1664|1663.6|1663.6|1663.4|1664|1663.8|1663.6|1663.4|8129
1618497530000|2021-04-15 14:38:50|1663.8|1663.6|1664|1663.6|1664.4|1664|1663.8|1663.6|6677
1618497540000|2021-04-15 14:39:00|1663.8|1663.8|1663.8|1663.6|1663.8|1663.8|1663.8|1663.6|474
1618497550000|2021-04-15 14:39:10|1663.6|1663.4|1663.4|1663.2|1663.8|1663.6|1663.4|1663.2|1113
1618497560000|2021-04-15 14:39:20|1663.2|1663|1663.4|1663.2|1663.6|1663.4|1663.2|1663|7635
1618497570000|2021-04-15 14:39:30|1663.2|1663|1663.4|1663|1663.4|1663.2|1663.2|1662.8|1861
1618497580000|2021-04-15 14:39:40|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1662.8|1662.6|527
1618497590000|2021-04-15 14:39:50|1663.2|1662.8|1663.4|1663|1663.4|1663|1663|1662.8|4691
1618497600000|2021-04-15 14:40:00|1663.6|1663.2|1663.8|1663.4|1664|1663.8|1663.6|1663.2|3030
1618497610000|2021-04-15 14:40:10|1663.6|1663.6|1664|1663.8|1664.4|1664|1663.6|1663.2|10308
1618497620000|2021-04-15 14:40:20|1664.4|1664|1664.8|1664.6|1665|1664.6|1664.4|1664|8335
1618497630000|2021-04-15 14:40:30|1665|1664.4|1664.6|1664.4|1665|1664.4|1664.6|1664.4|2842
1618497640000|2021-04-15 14:40:40|1664.8|1664.2|1664.6|1664.2|1664.8|1664.4|1664.2|1664|12702
1618497650000|2021-04-15 14:40:50|1664.4|1664.4|1664.6|1664.2|1664.8|1664.4|1664.4|1664.2|520
1618497660000|2021-04-15 14:41:00|1664.8|1664.4|1664.2|1663.8|1665|1664.6|1664|1663.8|8836
1618497670000|2021-04-15 14:41:10|1664.4||1664.2||1664.4||1664||0
1618497680000|2021-04-15 14:41:20|1664.4|1664|1664.8|1664.4|1664.8|1664.4|1664|1663.8|13048
1618497690000|2021-04-15 14:41:30|1664.6|1664.6|1665|1664.6|1665|1664.8|1664.6|1664.4|2847
1618497700000|2021-04-15 14:41:40|1664.8|1664.4|1664.8|1664.6|1664.8|1664.6|1664.6|1664.2|6417
1618497710000|2021-04-15 14:41:50|1664.6|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664.4|6635
1618497720000|2021-04-15 14:42:00|1665|1664.6|1665.6|1665.2|1665.6|1665.2|1664.8|1664.6|16597
1618497730000|2021-04-15 14:42:10|1665.4|1665|1665.2|1664.8|1665.4|1665|1665|1664.8|3577
1618497740000|2021-04-15 14:42:20|1665.4|1665|1665.6|1665.4|1665.6|1665.4|1665.2|1665|2837
1618497750000|2021-04-15 14:42:30|1665.8|1665.6|1666|1665.6|1666|1665.8|1665.8|1665.6|887
1618497760000|2021-04-15 14:42:40|1666.2|1665.8|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|2964
1618497770000|2021-04-15 14:42:50|1666.4|1666|1666|1665.6|1666.4|1666|1665.8|1665.6|422
1618497780000|2021-04-15 14:43:00|1666.2|1665.8|1666.4|1666|1666.4|1666.2|1666.2|1665.8|750
1618497790000|2021-04-15 14:43:10|1666.6||1666.6||1666.6||1666.6||0
1618497800000|2021-04-15 14:43:20|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666.2|1665.8|3225
1618497810000|2021-04-15 14:43:30|1666.6||1666.4||1666.6||1666.4||0
1618497820000|2021-04-15 14:43:40|1666.6|1666.2|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|3945
1618497830000|2021-04-15 14:43:50|1666.6|1666.6|1666.4|1666|1667|1666.8|1666.4|1666|3895
1618497840000|2021-04-15 14:44:00|1666.2|1665.8|1666.2|1665.8|1666.4|1666|1666.2|1665.8|1279
1618497850000|2021-04-15 14:44:10|1666.4|1666|1666.2|1666|1666.6|1666.2|1666.2|1666|2446
1618497860000|2021-04-15 14:44:20|1666.4|1666.2|1666.6|1666.2|1666.6|1666.4|1666.2|1666|3960
1618497870000|2021-04-15 14:44:30|1666.8|1666.4|1666.8|1666.4|1666.8|1666.6|1666.6|1666.2|1993
1618497880000|2021-04-15 14:44:40|1667|1666.6|1666.4|1666|1667.2|1666.8|1666.2|1666|5394
1618497890000|2021-04-15 14:44:50|1666.6|1666.2|1667|1666.6|1667|1666.6|1666.4|1666.2|4639
1618497900000|2021-04-15 14:45:00|1666.8|1666.4|1667|1666.6|1667|1666.6|1666.6|1666.4|1578
1618497910000|2021-04-15 14:45:10|1666.8|1666.4|1666.8|1666.4|1667.2|1667|1666.6|1666.4|9093
1618497920000|2021-04-15 14:45:20|1667|1666.6|1666.6|1666.2|1667|1666.8|1666.6|1666.2|801
1618497930000|2021-04-15 14:45:30|1666.4|1666|1666.6|1666.2|1666.6|1666.4|1666.4|1666|7238
1618497940000|2021-04-15 14:45:40|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.8|1666.4|2252
1618497950000|2021-04-15 14:45:50|1667|1666.6|1667.2|1666.8|1667.2|1666.8|1666.2|1666|15569
1618497960000|2021-04-15 14:46:00|1667|1666.6|1667.4|1667|1667.4|1667.2|1667|1666.6|1902
1618497970000|2021-04-15 14:46:10|1667.2|1667.2|1667.4|1667|1667.4|1667.2|1667.2|1667|600
1618497980000|2021-04-15 14:46:20|1667.6|1667.2|1667|1666.6|1667.6|1667.2|1667|1666.6|2660
1618497990000|2021-04-15 14:46:30|1666.8|1666.4|1667.2|1666.8|1667.4|1667|1666.8|1666.4|2230
1618498000000|2021-04-15 14:46:40|1667.4|1667|1667.4|1667|1667.4|1667|1667.4|1667|1222
1618498010000|2021-04-15 14:46:50|1667.2||1667.4||1667.4||1667.2||180
1618498030000|2021-04-15 14:47:10|1667.6|1667.2|1667.2|1667|1667.6|1667.2|1667.2|1667|4217
1618498040000|2021-04-15 14:47:20|1667|1666.8|1667.2|1666.8|1667.2|1666.8|1667|1666.8|355
1618498050000|2021-04-15 14:47:30|1667|1666.6|1667|1666.6|1667|1666.8|1667|1666.6|950
1618498060000|2021-04-15 14:47:40|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.6|1666.4|5988
1618498070000|2021-04-15 14:47:50|1666.6|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|1076
1618498080000|2021-04-15 14:48:00|1666.6|1666.2|1666.2|1666|1666.6|1666.2|1666.2|1666|1944
1618498090000|2021-04-15 14:48:10|1666.4|1666.2|1666.8|1666.4|1666.8|1666.6|1666.2|1666|5326
1618498100000|2021-04-15 14:48:20|1666.6|1666.6|1667.2|1666.8|1667.4|1667|1666.4|1666.2|16732
1618498110000|2021-04-15 14:48:30|1667.4|1667|1667|1666.6|1667.4|1667|1667|1666.6|1350
1618498120000|2021-04-15 14:48:40|1666.8|1666.8|1666.6|1666.4|1666.8|1666.8|1666.6|1666.2|4475
1618498130000|2021-04-15 14:48:50||1666.2||1666.4||1666.4||1666.2|950
1618498140000|2021-04-15 14:49:00|1666.4|1666.2|1666.4|1666|1667|1666.6|1666.2|1666|5470
1618498150000|2021-04-15 14:49:10|1666.2|1666.2|1666|1665.8|1666.4|1666.2|1665.8|1665.6|14490
1618498160000|2021-04-15 14:49:20|1666.2|1666|1666.6|1666.2|1666.8|1666.6|1666|1665.8|6409
1618498170000|2021-04-15 14:49:30|1666.8|1666.4|1666.8|1666.6|1666.8|1666.6|1666.8|1666.4|1911
1618498180000|2021-04-15 14:49:40|1667|1666.8|1667|1666.6|1667.2|1667|1667|1666.6|847
1618498190000|2021-04-15 14:49:50||1666.8||1666.8||1666.8||1666.6|1421
1618498200000|2021-04-15 14:50:00|1667.2|1667|1667.2|1667|1667.4|1667.2|1667.2|1667|2311
1618498210000|2021-04-15 14:50:10|1667.4|1667.2|1667.6|1667.2|1667.6|1667.2|1667.4|1667.2|1370
1618498220000|2021-04-15 14:50:20|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1667|542
1618498230000|2021-04-15 14:50:30|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667|1666.8|3433
1618498240000|2021-04-15 14:50:40||1667.2||1667||1667.2||1667|0
1618498250000|2021-04-15 14:50:50|1667.2||1667.4||1667.4||1667.2||500
1618498260000|2021-04-15 14:51:00|1667.2|1667.2|1668.2|1667.8|1668.4|1668.2|1667.2|1667|9093
1618498270000|2021-04-15 14:51:10|1668.8|1668|1668.4|1668.2|1669|1668.8|1668.2|1668|23423
1618498280000|2021-04-15 14:51:20|1668.6|1668.4|1669|1668.8|1669.2|1669|1668.6|1668.4|17263
1618498290000|2021-04-15 14:51:30|1668.8|1668.6|1668.8|1668.4|1669|1668.8|1668.8|1668.4|3032
1618498300000|2021-04-15 14:51:40|1669|1668.6|1669|1668.6|1669|1668.8|1668.8|1668.6|0
1618498320000|2021-04-15 14:52:00|1669.2|1668.8|1669.4|1669.2|1669.6|1669.4|1669.2|1668.8|6928
1618498330000|2021-04-15 14:52:10|1669.2|1669|1669|1668.8|1669.4|1669.2|1669|1668.8|3556
1618498340000|2021-04-15 14:52:20|1669.4|1669|1669|1668.8|1669.4|1669.2|1668.8|1668.6|14590
1618498350000|2021-04-15 14:52:30|1668.8|1668.6|1669.4|1669|1669.6|1669.2|1668.8|1668.6|5400
1618498360000|2021-04-15 14:52:40|1669.2|1668.8|1669|1668.6|1669.2|1669|1669|1668.6|3964
1618498370000|2021-04-15 14:52:50|1668.8|1668.8|1669.4|1668.8|1669.4|1668.8|1668.8|1668.6|415
1618498380000|2021-04-15 14:53:00|1669.2|1669|1669.4|1669|1669.4|1669.2|1668.8|1668.6|6178
1618498390000|2021-04-15 14:53:10|1669.2|1668.8|1669|1668.6|1669.4|1669|1668.8|1668.6|7625
1618498400000|2021-04-15 14:53:20|1669.2|1668.8|1668.8|1668.4|1669.2|1669|1668.6|1668.4|680
1618498410000|2021-04-15 14:53:30|1668.6|1668.6|1668.4|1668|1668.8|1668.6|1668.2|1668|2785
1618498420000|2021-04-15 14:53:40|1668.2|1667.8|1668|1667.6|1668.2|1668|1667.8|1667.6|7966
1618498430000|2021-04-15 14:53:50|1667.8|1667.8|1667.4|1667.2|1667.8|1667.8|1667.4|1667.2|6020
1618498440000|2021-04-15 14:54:00|1667.6|1667.4|1667.2|1667|1667.6|1667.4|1667.2|1667|16004
1618498450000|2021-04-15 14:54:10|1667|1666.8|1667.4|1667|1667.6|1667.2|1667|1666.8|6885
1618498460000|2021-04-15 14:54:20|1667.2|1667.2|1667.2|1667|1667.6|1667.2|1667.2|1667|5206
1618498470000|2021-04-15 14:54:30||1666.8||1666.8||1667||1666.8|500
1618498480000|2021-04-15 14:54:40|1667|1667|1666.8|1666.6|1667|1667|1666.8|1666.6|579
1618498490000|2021-04-15 14:54:50|1666.6|1666.4|1666.6|1666.4|1666.8|1666.6|1666.6|1666.4|1834
1618498500000|2021-04-15 14:55:00|1666.8|1666.6|1667.6|1667.2|1667.8|1667.6|1666.6|1666.4|16780
1618498510000|2021-04-15 14:55:10|1667.4|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667|2532
1618498520000|2021-04-15 14:55:20|1667.2|1667|1666.8|1666.6|1667.2|1667.2|1666.8|1666.6|2492
1618498530000|2021-04-15 14:55:30|1667|1666.8|1667.2|1666.8|1667.2|1667|1666.8|1666.6|1994
1618498540000|2021-04-15 14:55:40|1667.4|1667|1667.8|1667.6|1667.8|1667.6|1667.4|1666.8|742
1618498550000|2021-04-15 14:55:50|1668|1667.8|1668.2|1668|1668.2|1668|1667.8|1667.6|4085
1618498560000|2021-04-15 14:56:00|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|149
1618498570000|2021-04-15 14:56:10|1668|1667.8|1667.8|1667.4|1668|1667.8|1667.6|1667.4|350
1618498580000|2021-04-15 14:56:20|1668.2|1667.6|1668.4|1668.2|1668.6|1668.4|1668|1667.4|9989
1618498590000|2021-04-15 14:56:30|1668.6|1668.4|1669.2|1669|1669.4|1669|1668.6|1668.4|3371
1618498600000|2021-04-15 14:56:40|1669.4|1669.2|1668.8|1668.4|1669.4|1669.2|1668.6|1668.4|4877
1618498610000|2021-04-15 14:56:50|1668.6|1668.6|1668.8|1668.4|1669.2|1669|1668.6|1668.4|7536
1618498620000|2021-04-15 14:57:00|1669|1668.6|1669.2|1668.8|1669.4|1669|1669|1668.6|1156
1618498630000|2021-04-15 14:57:10|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1668.8|1668.6|397
1618498640000|2021-04-15 14:57:20|1669|1669|1669.6|1669.4|1669.6|1669.4|1669|1669|14613
1618498650000|2021-04-15 14:57:30|1669.4|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|1782
1618498660000|2021-04-15 14:57:40|1669.2|1668.8|1669.4|1669|1669.6|1669.2|1669.2|1668.8|3074
1618498670000|2021-04-15 14:57:50|1669.2|1668.8|1668.8|1668.4|1669.2|1668.8|1668.4|1668.2|6173
1618498680000|2021-04-15 14:58:00|1668.6|1668.6|1669.2|1668.8|1669.4|1669|1668.6|1668.2|8282
1618498690000|2021-04-15 14:58:10|1669.4|1669|1669.4|1669.2|1669.4|1669.2|1669.4|1669|950
1618498700000|2021-04-15 14:58:20|1669.2|1669|1669.4|1669|1669.4|1669|1669.2|1669|0
1618498710000|2021-04-15 14:58:30|1669.2|1669.2|1669|1668.8|1669.2|1669.2|1668.8|1668.6|8889
1618498720000|2021-04-15 14:58:40|1668.8|1668.6|1668.2|1667.8|1669|1668.8|1668.2|1667.8|5159
1618498730000|2021-04-15 14:58:50|1668|1668|1667.8|1667.6|1668.2|1668|1667.8|1667.6|5672
1618498740000|2021-04-15 14:59:00|1668|1667.8|1668|1667.6|1668|1667.8|1667.8|1667.6|210
1618498750000|2021-04-15 14:59:10|1668.2|1667.8|1668.8|1668.6|1669|1668.8|1668.2|1667.8|10114
1618498760000|2021-04-15 14:59:20|1669|1668.4|1668.8|1668.4|1669|1668.6|1668.8|1668.4|239
1618498770000|2021-04-15 14:59:30|1668.6|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|390
1618498780000|2021-04-15 14:59:40|1669|1668.6|1669|1668.6|1669|1668.8|1669|1668.4|1636
1618498790000|2021-04-15 14:59:50|1668.8|1668.8|1668.8|1668.6|1668.8|1668.8|1668.8|1668.6|200
1618498800000|2021-04-15 15:00:00|1669|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.6|5154
1618498810000|2021-04-15 15:00:10|1669.6|1669|1670|1669.6|1670|1669.8|1669.4|1669|9425
1618498820000|2021-04-15 15:00:20|1669.8|1669.8|1669.4|1669.2|1670|1669.8|1669.4|1669.2|1201
1618498830000|2021-04-15 15:00:30|1669.2|1669|1669.4|1669.2|1669.4|1669.2|1669.2|1668.8|1118
1618498840000|2021-04-15 15:00:40|1669.6|1669.4|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|964
1618498850000|2021-04-15 15:00:50|1669.8|1669.6|1670|1669.6|1670.2|1670|1669.8|1669.4|25628
1618498860000|2021-04-15 15:01:00|1669.8|1669.8|1670|1669.6|1670.2|1670|1669.8|1669.6|3059
1618498870000|2021-04-15 15:01:10|1670.2|1669.8|1670.2|1669.8|1670.2|1670|1670|1669.6|1534
1618498880000|2021-04-15 15:01:20|1670.4|1670|1670.2|1670|1670.4|1670|1670.2|1669.8|361
1618498890000|2021-04-15 15:01:30|1670.4|1670.2|1670.4|1670.2|1670.8|1670.4|1670.2|1670|11148
1618498900000|2021-04-15 15:01:40|1670.8|1670|1670.4|1670.2|1670.8|1670.4|1670.4|1670|5562
1618498910000|2021-04-15 15:01:50|1670.6|1670.4|1670.2|1670|1670.6|1670.4|1670.2|1670|4802
1618498920000|2021-04-15 15:02:00|1670.4|1670.2|1670.4|1670|1670.4|1670.2|1670.2|1670|1962
1618498930000|2021-04-15 15:02:10|1670.2|1670.2|1670.4|1670.2|1670.4|1670.2|1670.2|1670.2|605
1618498940000|2021-04-15 15:02:20|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.6|1670.4|3259
1618498950000|2021-04-15 15:02:30|1670.6|1670.6|1670.8|1670.6|1671.6|1671.2|1670.6|1670.4|17195
1618498960000|2021-04-15 15:02:40|1670.6|1670.4|1670.4|1670|1670.6|1670.4|1670.4|1670|2807
1618498970000|2021-04-15 15:02:50|1670.2|1669.8|1670.4|1670.2|1670.6|1670.4|1670|1669.8|10601
1618498980000|2021-04-15 15:03:00|1670.6|1670|1670|1669.6|1670.6|1670|1669.6|1669.4|1860
1618498990000|2021-04-15 15:03:10|1669.8|1669.4|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|3025
1618499000000|2021-04-15 15:03:20|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|1885
1618499020000|2021-04-15 15:03:40|1669.4|1669.2|1669.6|1669.4|1669.8|1669.6|1669.4|1669.2|1774
1618499030000|2021-04-15 15:03:50|1669.4|1669.2|1669.2|1669|1669.8|1669.4|1669.2|1669|3334
1618499040000|2021-04-15 15:04:00|1669.4|1669.2|1669.4|1669.2|1669.6|1669.4|1669.2|1669|8824
1618499050000|2021-04-15 15:04:10|1669.2|1669|1669.4|1669.2|1669.6|1669.2|1669.2|1669|665
1618499060000|2021-04-15 15:04:20|1669.2|1669|1668.4|1668.2|1669.2|1669|1668.4|1668.2|2477
1618499070000|2021-04-15 15:04:30|1668.6|1668.4|1668.6|1668.4|1668.8|1668.4|1668.6|1668.2|464
1618499080000|2021-04-15 15:04:40|1668.8|1668.6|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|1559
1618499090000|2021-04-15 15:04:50|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|516
1618499100000|2021-04-15 15:05:00|1668.6|1668.4|1668.2|1668|1668.6|1668.4|1668.2|1668|3433
1618499110000|2021-04-15 15:05:10|1668.4|1668.2|1668.6|1668.4|1668.6|1668.4|1668.4|1668|2570
1618499120000|2021-04-15 15:05:20|1668.4|1668.2|1668.2|1668|1668.6|1668.4|1668.2|1668|3247
1618499130000|2021-04-15 15:05:30|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.2|1668|655
1618499140000|2021-04-15 15:05:40|1668.6|1668.2|1668.6|1668.4|1668.6|1668.4|1668.6|1668|150
1618499150000|2021-04-15 15:05:50|1668.8|1668.6|1669.2|1669|1669.2|1669|1668.6|1668.4|28165
1618499160000|2021-04-15 15:06:00|1669.4|1669.2|1669.4|1669.2|1669.4|1669.2|1669.2|1669|3582
1618499170000|2021-04-15 15:06:10|1669.2|1669|1669.4|1669|1669.8|1669.6|1669.2|1669|9072
1618499180000|2021-04-15 15:06:20|1669.2|1669.2|1669.2|1669|1669.4|1669.2|1669.2|1669|50
1618499190000|2021-04-15 15:06:30|1669|1668.8|1668.8|1668.6|1669.2|1669|1668.8|1668.6|2836
1618499200000|2021-04-15 15:06:40|1668.6|1668.4|1668.6|1668.4|1668.8|1668.6|1668.6|1668.4|1097
1618499210000|2021-04-15 15:06:50|1668.4|1668.2|1668.6|1668.2|1668.6|1668.4|1668.2|1668|2833
1618499220000|2021-04-15 15:07:00|1668.4|1668.4|1668.6|1668.2|1668.6|1668.4|1668.4|1668|703
1618499230000|2021-04-15 15:07:10|1668.8|1668.4|1668.8|1668.6|1668.8|1668.6|1668.6|1668.4|279
1618499240000|2021-04-15 15:07:20|1668.6|1668.4|1668.6|1668.2|1668.8|1668.4|1668.4|1668.2|518
1618499250000|2021-04-15 15:07:30|1668.4|1668|1668|1667.6|1668.4|1668|1667.8|1667.6|3738
1618499260000|2021-04-15 15:07:40|1667.8|1667.8|1668|1667.8|1668|1667.8|1667.8|1667.4|1564
1618499270000|2021-04-15 15:07:50|1667.8|1667.6|1667.4|1667.2|1668|1667.6|1667.4|1667.2|1131
1618499280000|2021-04-15 15:08:00|1667.2|1667|1667.4|1667.2|1667.6|1667.4|1667|1666.8|6640
1618499290000|2021-04-15 15:08:10|1667.2|1667|1667.8|1667.4|1667.8|1667.6|1667|1666.8|10866
1618499300000|2021-04-15 15:08:20||1667.6||1667.6||1667.6||1667.4|50
1618499310000|2021-04-15 15:08:30|1667.6|1667.4|1667.2|1667|1667.8|1667.4|1667.2|1667|5034
1618499320000|2021-04-15 15:08:40|1667|1666.8|1667.2|1666.8|1667.2|1667|1667|1666.8|4787
1618499330000|2021-04-15 15:08:50|1667|1667|1667|1666.8|1667|1667|1667|1666.8|500
1618499340000|2021-04-15 15:09:00|1667.2|1667|1667.6|1667.4|1667.6|1667.4|1667|1666.8|4021
1618499350000|2021-04-15 15:09:10|1667.4|1667.2|1667.6|1667.2|1668|1667.8|1667.4|1667.2|8674
1618499360000|2021-04-15 15:09:20|1667.4|1667.4|1667.6|1667.4|1667.8|1667.4|1667.2|1667|4065
1618499370000|2021-04-15 15:09:30|1667.4|1667.2|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|980
1618499380000|2021-04-15 15:09:40|1667.6|1667.4|1667.4|1667.2|1667.6|1667.4|1667.4|1667.2|1185
1618499390000|2021-04-15 15:09:50|1667.2|1667|1666.8|1666.6|1667.2|1667|1666.8|1666.6|3730
1618499400000|2021-04-15 15:10:00|1666.6|1666.4|1667|1666.8|1667.2|1667|1666.6|1666.4|8183
1618499410000|2021-04-15 15:10:10|1667.2|1667|1667.2|1666.8|1667.2|1667|1667|1666.8|2158
1618499420000|2021-04-15 15:10:20|1667|1667|1667|1666.8|1667|1667|1667|1666.8|210
1618499430000|2021-04-15 15:10:30|1666.8|1666.6|1666.6|1666.4|1667|1666.6|1666.4|1666.2|13220
1618499440000|2021-04-15 15:10:40|1666.8|1666.6|1666.8|1666.4|1666.8|1666.6|1666.6|1666.4|1434
1618499450000|2021-04-15 15:10:50|1666.6|1666.6|1666.4|1666.2|1666.6|1666.6|1666.4|1666.2|2500
1618499460000|2021-04-15 15:11:00|1666.2|1666|1666.4|1666|1666.4|1666.2|1666|1665.8|3088
1618499470000|2021-04-15 15:11:10|1666.6|1666.2|1666.4|1666.2|1666.6|1666.4|1666.4|1666|4153
1618499480000|2021-04-15 15:11:20|1666.6|1666.4|1665.8|1665.4|1666.6|1666.4|1665.8|1665.4|4327
1618499490000|2021-04-15 15:11:30|1666|1665.6|1666|1665.8|1666.2|1666|1665.8|1665.4|6601
1618499500000|2021-04-15 15:11:40|1665.8|1665.6|1665.8|1665.6|1666|1665.6|1665.8|1665.6|2503
1618499510000|2021-04-15 15:11:50|1666|1665.8|1666|1665.8|1666|1665.8|1666|1665.6|1128
1618499520000|2021-04-15 15:12:00|1665.8|1665.6|1665.4|1665.2|1665.8|1665.6|1665.4|1665.2|946
1618499530000|2021-04-15 15:12:10|1665.6|1665.4|1665.4|1665|1665.6|1665.4|1665.2|1665|350
1618499540000|2021-04-15 15:12:20|1665.6|1665.2|1665.8|1665.6|1666|1665.8|1665.6|1665|2772
1618499550000|2021-04-15 15:12:30|1666|1665.8|1666.2|1666|1666.4|1666.2|1666|1665.6|5408
1618499560000|2021-04-15 15:12:40|1666.4|1666.2|1666.4|1666|1666.4|1666.2|1666|1665.8|6049
1618499570000|2021-04-15 15:12:50|1666.2||1666.2||1666.4||1666.2||120
1618499580000|2021-04-15 15:13:00|1666|1665.8|1665.6|1665.2|1666|1665.8|1665.4|1665.2|4145
1618499590000|2021-04-15 15:13:10|1665.8|1665.4|1665.8|1665.4|1666|1665.8|1665.8|1665.2|2957
1618499600000|2021-04-15 15:13:20|1666|1665.6|1665.6|1665.4|1666|1665.6|1665.6|1665.4|3714
1618499610000|2021-04-15 15:13:30|1665.8|1665.6|1665.6|1665.4|1665.8|1665.6|1665.6|1665.4|21
1618499620000|2021-04-15 15:13:40|1665.4|1665.2|1665.6|1665.2|1665.8|1665.4|1665.2|1665|13382
1618499630000|2021-04-15 15:13:50|1665.8|1665.4|1666|1665.8|1666|1665.8|1665.8|1665.2|562
1618499640000|2021-04-15 15:14:00|1666.2|1665.6|1666.2|1665.8|1666.2|1666|1666|1665.6|1632
1618499650000|2021-04-15 15:14:10|1666|1665.6|1666.2|1666|1666.4|1666.2|1665.8|1665.6|2206
1618499660000|2021-04-15 15:14:20|1666|1665.8|1666.2|1666|1666.2|1666|1666|1665.8|1021
1618499670000|2021-04-15 15:14:30|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|694
1618499680000|2021-04-15 15:14:40|1666.4|1666.2|1666.4|1666.2|1666.6|1666.2|1666.4|1666.2|1305
1618499690000|2021-04-15 15:14:50|1666.2|1666|1666.4|1666|1666.4|1666.2|1666|1665.8|1715
1618499700000|2021-04-15 15:15:00|1666.2|1665.8|1666.8|1666.6|1667|1666.6|1666.2|1665.8|8363
1618499710000|2021-04-15 15:15:10|1667|1666.4|1666.2|1666|1667|1666.6|1666|1665.6|35942
1618499720000|2021-04-15 15:15:20|1666|1665.8|1666.2|1665.8|1666.2|1666|1666|1665.8|889
1618499730000|2021-04-15 15:15:30||1666||1666||1666||1665.8|0
1618499740000|2021-04-15 15:15:40|1666.4|1666.2|1666.8|1666.4|1666.8|1666.4|1666.2|1666|7172
1618499750000|2021-04-15 15:15:50|1666.6|1666.6|1666.6|1666.4|1666.6|1666.6|1666.6|1666.4|2057
1618499760000|2021-04-15 15:16:00|1666.4|1666.2|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|1462
1618499770000|2021-04-15 15:16:10|1666.4|1666.2|1666.8|1666.4|1666.8|1666.6|1666.4|1666.2|1213
1618499780000|2021-04-15 15:16:20|1666.6|1666.6|1666.8|1666.4|1667|1666.8|1666.6|1666.4|5378
1618499790000|2021-04-15 15:16:30|1667|1666.6|1667.2|1666.8|1667.2|1667|1666.8|1666.6|3645
1618499800000|2021-04-15 15:16:40|1667.6|1667|1667|1666.8|1667.6|1667.4|1667|1666.8|15132
1618499810000|2021-04-15 15:16:50|1666.8|1666.6|1667.2|1666.8|1667.2|1667|1666.8|1666.6|5998
1618499820000|2021-04-15 15:17:00|1667.4|1667|1667.2|1667|1667.4|1667|1667.2|1666.8|0
1618499830000|2021-04-15 15:17:10|1667|1666.8|1667|1666.8|1667.2|1667|1666.8|1666.6|4064
1618499840000|2021-04-15 15:17:20|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.6|40
1618499850000|2021-04-15 15:17:30|1667.2|1667|1667.4|1667|1667.4|1667|1667.2|1666.8|4255
1618499860000|2021-04-15 15:17:40|1667.2|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|619
1618499870000|2021-04-15 15:17:50|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|116
1618499880000|2021-04-15 15:18:00|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|1667.4|1667.2|570
1618499890000|2021-04-15 15:18:10|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667|1666.8|2428
1618499900000|2021-04-15 15:18:20|1667.2|1667|1667.4|1667.2|1667.4|1667.2|1667.2|1667|328
1618499910000|2021-04-15 15:18:30|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.4|1667.2|1002
1618499920000|2021-04-15 15:18:40|1668|1667.6|1667.6|1667.4|1668|1667.8|1667.6|1667.4|1631
1618499930000|2021-04-15 15:18:50|1667.4|1667.2|1666.8|1666.6|1667.4|1667.2|1666.8|1666.6|4160
1618499940000|2021-04-15 15:19:00|1667|1666.4|1666.8|1666.6|1667|1666.8|1666.2|1666|24695
1618499950000|2021-04-15 15:19:10|1667|1666.8|1667.2|1667|1667.2|1667|1666.8|1666.8|5351
1618499960000|2021-04-15 15:19:20|1667|1666.8|1667.4|1667|1667.4|1667.2|1667|1666.8|4981
1618499970000|2021-04-15 15:19:30|1667.2|1666.8|1666.6|1666.4|1667.2|1666.8|1666.6|1666.4|2114
1618499980000|2021-04-15 15:19:40|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.8|1666.4|2748
1618499990000|2021-04-15 15:19:50|1666.8|1666.6|1667|1666.8|1667|1666.8|1666.6|1666.4|6359
1618500000000|2021-04-15 15:20:00|1667.2||1667||1667.2||1667||2400
1618500010000|2021-04-15 15:20:10|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|1666.8|1666.6|427
1618500020000|2021-04-15 15:20:20|1667|1666.8|1666.8|1666.4|1667|1666.8|1666.6|1666.4|3397
1618500030000|2021-04-15 15:20:30|1667.2|1666.6|1667.2|1667|1667.2|1667|1667|1666.6|8092
1618500040000|2021-04-15 15:20:40|1667.6|1667.2|1667.2|1667|1667.6|1667.4|1667|1666.8|28159
1618500050000|2021-04-15 15:20:50|1667.6|1666.8|1667.2|1667|1667.6|1667.4|1667.2|1666.8|8631
1618500060000|2021-04-15 15:21:00|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|7061
1618500070000|2021-04-15 15:21:10|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|1126
1618500080000|2021-04-15 15:21:20|1667|1666.8|1667|1666.8|1667|1666.8|1667|1666.8|1426
1618500090000|2021-04-15 15:21:30|1667.2|1667|1667|1666.8|1667.2|1667|1667|1666.8|2711
1618500100000|2021-04-15 15:21:40|1667.2|1667|1667.2|1667|1667.2|1667|1667|1666.8|16055
1618500110000|2021-04-15 15:21:50|1667|1666.8|1667.2|1667|1667.2|1667|1667|1666.8|2580
1618500120000|2021-04-15 15:22:00|1667.4|1667.2|1667.4|1667|1667.4|1667.2|1667.4|1667|2200
1618500130000|2021-04-15 15:22:10|1667.2|1666.8|1667|1666.8|1667.2|1666.8|1666.8|1666.6|5147
1618500140000|2021-04-15 15:22:20|||||||||362
1618500150000|2021-04-15 15:22:30|1667.2|1667|1667|1666.8|1667.2|1667|1667|1666.8|1030
1618500160000|2021-04-15 15:22:40|1667.2|1667|1667.2|1667|1667.2|1667|1667.2|1667|796
1618500170000|2021-04-15 15:22:50|1667.4|1667.2|1667.8|1667.6|1667.8|1667.6|1667.4|1667.2|26845
1618500180000|2021-04-15 15:23:00|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.2|9865
1618500190000|2021-04-15 15:23:10|1668|1667.8|1667.8|1667.6|1668|1667.8|1667.8|1667.6|2050
1618500200000|2021-04-15 15:23:20|1667.6|1667.4|1668|1667.6|1668|1667.8|1667.6|1667.4|5553
1618500210000|2021-04-15 15:23:30|1668.4|1667.8|1668.2|1667.8|1668.6|1668.4|1668|1667.8|17055
1618500220000|2021-04-15 15:23:40|1668|1668|1667.8|1667.6|1668.2|1668|1667.8|1667.6|1893
1618500230000|2021-04-15 15:23:50|1667.6|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.4|100
1618500240000|2021-04-15 15:24:00|1668|1667.8|1668.2|1668|1668.2|1668|1667.8|1667.6|2718
1618500250000|2021-04-15 15:24:10|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668|1667.6|18999
1618500260000|2021-04-15 15:24:20|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1667.8|4553
1618500270000|2021-04-15 15:24:30|1668.6|1668.2|1668|1667.8|1668.6|1668.4|1668|1667.6|16787
1618500280000|2021-04-15 15:24:40|1668.2|1668|1668.4|1668.2|1668.6|1668.4|1668|1667.8|19284
1618500290000|2021-04-15 15:24:50|1668.8|1668.6|1668.4|1668.2|1668.8|1668.6|1668.2|1668|10473
1618500300000|2021-04-15 15:25:00|1668.2|1668|1668.2|1668|1668.2|1668.2|1668|1667.8|761
1618500310000|2021-04-15 15:25:10|1668.4|1668.2|1668.2|1667.8|1668.4|1668.2|1668.2|1667.8|3375
1618500320000|2021-04-15 15:25:20|1668|1668|1668|1667.8|1668.2|1668|1668|1667.8|214
1618500330000|2021-04-15 15:25:30|1668.4|1668.2|1668.2|1668|1668.4|1668.2|1668|1667.8|11109
1618500340000|2021-04-15 15:25:40|1668|1667.8|1667.8|1667.6|1668.2|1668|1667.8|1667.6|5122
1618500350000|2021-04-15 15:25:50|1668.2|1667.4|1668|1667.8|1668.2|1668|1668|1667.4|9175
1618500360000|2021-04-15 15:26:00|1668.2|1668|1668.2|1668|1668.2|1668|1668|1667.8|121
1618500370000|2021-04-15 15:26:10|1668|1667.8|1668.2|1668|1668.2|1668|1668|1667.8|3345
1618500380000|2021-04-15 15:26:20|1668|1667.8|1667.8|1667.6|1668|1668|1667.8|1667.6|3829
1618500400000|2021-04-15 15:26:40|1667.6|1667.4|1667.6|1667.4|1667.8|1667.6|1667.6|1667.4|220
1618500410000|2021-04-15 15:26:50|1667.4|1667.2|1667.6|1667.4|1667.6|1667.4|1667.4|1667.2|1639
1618500420000|2021-04-15 15:27:00|1667.4|1667.2|1667.2|1667|1667.6|1667.2|1667.2|1667|1100
1618500430000|2021-04-15 15:27:10|1667|1666.8|1666.4|1666.2|1667.2|1666.8|1666.4|1666.2|1138
1618500440000|2021-04-15 15:27:20|1666.2|1666|1666|1665.8|1666.2|1666|1666|1665.6|1061
1618500450000|2021-04-15 15:27:30|1665.8|1665.6|1666|1665.6|1666.2|1666|1665.6|1665.4|8581
1618500460000|2021-04-15 15:27:40|1665.8|1665.4|1666|1665.8|1666|1665.8|1665.4|1665.2|9663
1618500470000|2021-04-15 15:27:50|1666.4|1665.6|1665.2|1665|1666.4|1666|1665.2|1665|7798
1618500480000|2021-04-15 15:28:00|1665.4|1665.2|1665.8|1665.4|1665.8|1665.6|1665.4|1665|6704
1618500490000|2021-04-15 15:28:10|1665.6|1665.6|1665.6|1665.4|1666.2|1666|1665.4|1665.2|31303
1618500500000|2021-04-15 15:28:20|1665.8|1665.6|1666|1665.6|1666|1665.8|1665.6|1665.2|4217
1618500510000|2021-04-15 15:28:30|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.6|0
1618500520000|2021-04-15 15:28:40|1666.4|1666|1666.2|1665.8|1666.4|1666|1666|1665.8|581
1618500530000|2021-04-15 15:28:50|1666.6|1666|1665.8|1665.6|1666.8|1666.4|1665.8|1665.6|10708
1618500540000|2021-04-15 15:29:00|1665.6|1665.4|1665.6|1665.2|1665.6|1665.6|1665.4|1665.2|1479
1618500550000|2021-04-15 15:29:10|1665.4|1665|1665.4|1665|1665.6|1665.2|1665|1664.8|14449
1618500560000|2021-04-15 15:29:20|1665|1664.8|1665.4|1665.2|1665.4|1665.2|1665|1664.8|21082
1618500570000|2021-04-15 15:29:30|1665.6|1665|1665.2|1665|1665.6|1665.2|1665.2|1665|0
1618500580000|2021-04-15 15:29:40|1665.4|1665.2|1666.4|1666|1666.4|1666|1665.4|1665.2|12532
1618500590000|2021-04-15 15:29:50|1666|1665.8|1666.6|1666.4|1666.6|1666.4|1665.2|1664.2|33234
1618556410000|2021-04-16 07:00:10|1661.6|1660|1663|1662|1664.8|1662.8|1661.6|1660|91852
1618556420000|2021-04-16 07:00:20|1663.2|1662.2|1661.8|1660.2|1664.8|1664|1661.8|1660|23747
1618556430000|2021-04-16 07:00:30|1661.6|1660|1662|1661.2|1662.4|1661.6|1661.4|1660|1326
1618556440000|2021-04-16 07:00:40|1661.8|1661|1662.4|1661.4|1662.4|1661.4|1661.8|1660.8|222
1618556450000|2021-04-16 07:00:50|1662.6|1661.6|1663.2|1662.4|1663.2|1662.6|1662.6|1661.6|897
1618556460000|2021-04-16 07:01:00||1662.6||1662.4||1662.6||1662.2|0
1618556470000|2021-04-16 07:01:10|1663|1662|1666.4|1665.6|1666.4|1665.6|1662.2|1661.6|8241
1618556480000|2021-04-16 07:01:20|1666.6|1665.8|1669|1667.8|1669.2|1667.8|1666.6|1665.8|2703
1618556490000|2021-04-16 07:01:30|1668.8|1667.6|1669.6|1669|1670|1669.2|1668.6|1667.4|1009
1618556500000|2021-04-16 07:01:40|1670|1669.2|1669.6|1668.6|1670.4|1669.6|1669|1668.2|10683
1618556510000|2021-04-16 07:01:50|1669.4|1668.8|1670|1669.4|1670|1669.4|1669.2|1668.8|757
1618556520000|2021-04-16 07:02:00|1669.8|1669.2|1665.4|1664.2|1669.8|1669.2|1665.4|1664|6495
1618556530000|2021-04-16 07:02:10|1665.6|1664.4|1667|1666.2|1667.2|1667|1665.2|1664.4|4361
1618556540000|2021-04-16 07:02:20|1667.2|1666|1666.4|1665.4|1667.2|1666|1665.4|1664.6|907
1618556550000|2021-04-16 07:02:30|1666.2|1665.6|1666.2|1665.6|1666.4|1666|1666.2|1665.4|401
1618556560000|2021-04-16 07:02:40|1666|1665.4|1665.2|1664.6|1666.4|1666|1665|1664|3453
1618556570000|2021-04-16 07:02:50|1665.6|1664.8|1666|1665|1666.2|1665.4|1665.2|1664.6|1183
1618556580000|2021-04-16 07:03:00|1666.2|1665.2|1666.2|1665.4|1666.4|1666.2|1665.8|1665|2254
1618556590000|2021-04-16 07:03:10|1666.4|1665.2|1667|1666.2|1667|1666.2|1666.2|1665|511
1618556600000|2021-04-16 07:03:20|1667.2|1666.4|1667.6|1666.8|1668.2|1667.4|1667.2|1666.4|2393
1618556610000|2021-04-16 07:03:30|1667.4|1666.6|1667.6|1667|1668|1667.2|1667.2|1666.2|2363
1618556620000|2021-04-16 07:03:40|1667.4|1666.6|1668|1667.2|1668|1667.4|1667.4|1666.6|1499
1618556630000|2021-04-16 07:03:50|1667.8|1667.6|1667.8|1667|1667.8|1667.6|1667.2|1666.6|1337
1618556640000|2021-04-16 07:04:00|1668|1667.2|1669.6|1668.6|1669.6|1668.6|1667.8|1667.2|2234
1618556650000|2021-04-16 07:04:10|1669.4|1668.4|1669.8|1669|1670|1669|1668.8|1668.4|562
1618556660000|2021-04-16 07:04:20|1669.6|1668.8|1668.6|1667.8|1669.6|1668.8|1668.6|1667.6|1003
1618556670000|2021-04-16 07:04:30|1668.8|1668|1668.6|1668|1669.2|1668.2|1668.6|1668|132
1618556680000|2021-04-16 07:04:40|1668.8|1668.2|1669.6|1669|1669.6|1669|1668.8|1668.2|261
1618556690000|2021-04-16 07:04:50|1669.4|1668.8|1669.8|1669|1670|1669.4|1669.4|1668.6|261
1618556700000|2021-04-16 07:05:00|1670|1669.2|1667.4|1666.4|1670|1669.2|1667.4|1666.4|8452
1618556710000|2021-04-16 07:05:10|1667.2|1666.6|1668|1667.6|1668|1667.6|1667|1666.6|735
1618556720000|2021-04-16 07:05:20|1667.8|1667.4|1667|1665.8|1668|1667.4|1666.6|1665.8|836
1618556730000|2021-04-16 07:05:30|1667.2|1666|1667.8|1666.8|1668|1667.2|1667.2|1665.8|5761
1618556740000|2021-04-16 07:05:40|1667.6|1666.6|1666.6|1665.8|1667.6|1667|1666.6|1665.8|604
1618556750000|2021-04-16 07:05:50|1666.4|1666|1666.8|1666.2|1666.8|1666.2|1666.4|1665.4|722
1618556760000|2021-04-16 07:06:00|1667|1666.4|1667.2|1666.2|1667.8|1667|1667|1666.2|712
1618556770000|2021-04-16 07:06:10|1667|1666|1666.8|1665.8|1667|1666.2|1666.6|1665.8|0
1618556780000|2021-04-16 07:06:20|1667|1666|1668|1667.2|1668.6|1667.6|1667|1666|6481
1618556790000|2021-04-16 07:06:30|1668.2|1667.4|1668.8|1668.4|1668.8|1668.4|1668.2|1667.4|1861
1618556800000|2021-04-16 07:06:40|1669.2|1668|1667.8|1667.4|1669.4|1668|1667.8|1667.4|823
1618556810000|2021-04-16 07:06:50|1668.2|1667.2|1668|1667.2|1668.4|1668|1667.8|1666.6|9616
1618556820000|2021-04-16 07:07:00|1667.8|1667|1667.8|1667|1667.8|1667|1667.8|1666.8|30
1618556830000|2021-04-16 07:07:10|1667.6|1666.8|1667|1666.2|1667.6|1666.8|1667|1666.2|3048
1618556840000|2021-04-16 07:07:20|1667.2|1666.4|1667.2|1666.6|1667.2|1666.6|1667.2|1666.4|0
1618556850000|2021-04-16 07:07:30|1667|1666.2|1667|1666.2|1667.2|1666.2|1667|1666.2|5
1618556860000|2021-04-16 07:07:40|1667.2|1666.4|1667.8|1667|1667.8|1667|1667|1666.4|356
1618556870000|2021-04-16 07:07:50|1667.6|1667.2|1668.6|1668.2|1669.2|1668.4|1667.6|1667|24387
1618556880000|2021-04-16 07:08:00|1668.4|1667.8|1669|1668.4|1669|1668.4|1668.4|1667.6|2989
1618556890000|2021-04-16 07:08:10|1669.2|1668.6|1668.4|1667.8|1669.4|1668.8|1668.4|1667.8|2371
1618556900000|2021-04-16 07:08:20|1668.6|1668.2|1668.8|1668.2|1668.8|1668.2|1668.6|1667.8|1350
1618556910000|2021-04-16 07:08:30|1668.6|1668.4|1668.6|1668.2|1669|1668.4|1668.6|1668.2|632
1618556920000|2021-04-16 07:08:40|1668.8|1668.4|1668.2|1667.6|1668.8|1668.4|1668.2|1667.6|798
1618556930000|2021-04-16 07:08:50|1668.4|1667.8|1668.8|1668.2|1668.8|1668.4|1668.4|1667.8|470
1618556940000|2021-04-16 07:09:00||1668.4||1668.2||1668.4||1668.2|53
1618556950000|2021-04-16 07:09:10|1668.6|1668|1668.4|1668|1668.6|1668|1668.4|1667.8|602
1618556970000|2021-04-16 07:09:30|1668.6|1668.2|1668.8|1668.6|1669.2|1668.6|1668.4|1668|1240
1618556980000|2021-04-16 07:09:40|1669.2|1668.4|1669.2|1668.8|1669.2|1668.8|1669|1668.2|12
1618556990000|2021-04-16 07:09:50|1669.6|1668.6|1670|1669.6|1670.4|1669.8|1669.6|1668.6|3599
1618557000000|2021-04-16 07:10:00|1669.8|1669.8|1671|1670.6|1671.2|1670.8|1669.8|1669.8|9304
1618557010000|2021-04-16 07:10:10|1670.8|1670.4|1671|1670.2|1671.2|1670.4|1670.2|1669.6|3279
1618557020000|2021-04-16 07:10:20|1670.8|1670|1670.4|1669.8|1670.8|1670.2|1669.8|1669.2|2410
1618557030000|2021-04-16 07:10:30|1670.2|1669.6|1670.4|1670|1670.8|1670.2|1670.2|1669.4|233
1618557040000|2021-04-16 07:10:40|1670.8|1670.2|1671|1670.2|1671.2|1670.8|1670.8|1670.2|3225
1618557050000|2021-04-16 07:10:50|1670.8|1670|1669.6|1669.2|1670.8|1670.2|1669.6|1669.2|588
1618557060000|2021-04-16 07:11:00|1669.8|1669|1669.2|1668.6|1669.8|1669.6|1669.2|1668.4|6356
1618557070000|2021-04-16 07:11:10|1669.4|1668.8|1669.2|1668.8|1670.2|1669.6|1669.2|1668.8|1594
1618557080000|2021-04-16 07:11:20|1669|1668.6|1669.4|1669|1669.4|1669|1669|1668.2|1876
1618557090000|2021-04-16 07:11:30|1669.2|1668.8|1668.6|1668|1669.2|1668.8|1668.2|1668|12823
1618557100000|2021-04-16 07:11:40|1668.8|1668.2|1669.4|1668.8|1669.4|1668.8|1668.8|1668.2|2833
1618557110000|2021-04-16 07:11:50|1669.6|1669|1669.6|1669.4|1669.6|1669.4|1669.6|1668.8|2238
1618557120000|2021-04-16 07:12:00|1669.4|1669.2|1668.6|1668|1669.4|1669.2|1668.6|1668|1687
1618557130000|2021-04-16 07:12:10|1668.4|1667.8|1668.8|1668.2|1668.8|1668.4|1668.2|1667.6|1226
1618557140000|2021-04-16 07:12:20|1668.6|1668.4|1668.4|1667.8|1668.6|1668.6|1668.2|1667.8|1376
1618557150000|2021-04-16 07:12:30|1668.6|1668|1668.8|1668.2|1669|1668.4|1668.6|1668|621
1618557160000|2021-04-16 07:12:40|1668.6|1668.4|1667.8|1667.2|1668.6|1668.4|1667.8|1667.2|9712
1618557170000|2021-04-16 07:12:50|1668|1667|1667.8|1667.2|1668|1667.4|1667.8|1667|0
1618557180000|2021-04-16 07:13:00|1668|1667.4|1669.6|1669|1669.6|1669.2|1668|1667.2|2471
1618557190000|2021-04-16 07:13:10|1669.8|1669.2|1669.4|1668.8|1670|1669.2|1669|1668.4|2322
1618557200000|2021-04-16 07:13:20|1669.2|1668.6|1669|1668.4|1669.4|1668.6|1669|1668.4|0
1618557210000|2021-04-16 07:13:30|1669.2|1668.6|1669.6|1669|1669.6|1669|1669|1668.6|1270
1618557220000|2021-04-16 07:13:40|1669.4|1669.2|1669.4|1668.6|1669.4|1669.2|1669.4|1668.6|2500
1618557230000|2021-04-16 07:13:50|1669.2|1668.4|1667.8|1667.2|1669.2|1668.6|1667.8|1667|4256
1618557240000|2021-04-16 07:14:00|||||||||120
1618557250000|2021-04-16 07:14:10|1667.6|1667.6|1666.6|1666.2|1667.6|1667.6|1666.2|1666|15448
1618557260000|2021-04-16 07:14:20|1666.4|1666|1665.8|1665.2|1666.4|1666.2|1665.8|1665|761
1618557270000|2021-04-16 07:14:30|1665.6|1665|1665|1664.4|1665.6|1665.2|1665|1664.2|1574
1618557280000|2021-04-16 07:14:40|1664.8||1664.8||1664.8||1664.8||0
1618557290000|2021-04-16 07:14:50|1665|1664.6|1665.4|1664.8|1665.6|1665.2|1665|1664.6|1239
1618557300000|2021-04-16 07:15:00|1665.6|1665|1666|1665.4|1666.2|1665.6|1665.6|1664.8|1250
1618557310000|2021-04-16 07:15:10|1666.2|1665.6|1666.4|1666|1666.4|1666|1666.2|1665.6|808
1618557320000|2021-04-16 07:15:20|1666.8|1666.2|1666.8|1666.2|1667|1666.4|1666.6|1666.2|1387
1618557330000|2021-04-16 07:15:30|1667|1666.4|1666.2|1665.6|1667.2|1666.6|1665.8|1665.4|6024
1618557340000|2021-04-16 07:15:40|1666.4|1665.8|1666|1665.6|1666.8|1666.4|1666|1665.6|2520
1618557350000|2021-04-16 07:15:50|1665.8|1665.4|1666.2|1665.2|1666.2|1665.6|1665.6|1665.2|345
1618557360000|2021-04-16 07:16:00|1666|1665.4|1665|1664.8|1666|1665.4|1665|1664.8|0
1618557370000|2021-04-16 07:16:10|1664.8|1664.6|1665.6|1665.2|1665.6|1665.4|1664.8|1664.4|4723
1618557380000|2021-04-16 07:16:20|1665.4|1665|1664.4|1664|1665.4|1665|1664.2|1664|26379
1618557390000|2021-04-16 07:16:30|1664.2|1663.8|1663.2|1663|1664.2|1663.8|1663.2|1663|3082
1618557400000|2021-04-16 07:16:40|1663|1662.8|1661.8|1661.4|1663|1662.8|1661.8|1661.4|13480
1618557410000|2021-04-16 07:16:50|1662.2|1661.2|1663.4|1663|1663.6|1663|1662|1661.2|2019
1618557420000|2021-04-16 07:17:00|1663.6|1663.2|1664.2|1663.8|1664.6|1664|1663.2|1663|4696
1618557430000|2021-04-16 07:17:10|1664|1663.6|1663.8|1663.6|1664.2|1663.8|1663.8|1663.6|0
1618557440000|2021-04-16 07:17:20|1664|1663.8|1663.8|1663.4|1664.6|1664|1663.8|1663.4|2014
1618557450000|2021-04-16 07:17:30|1663.6|1663.6|1664.2|1663.8|1664.2|1664|1663.6|1663.4|721
1618557460000|2021-04-16 07:17:40|1664|1664|1664.8|1664.6|1664.8|1664.6|1664|1663.8|1968
1618557470000|2021-04-16 07:17:50|1664.6|1664.4|1665.8|1665.2|1666|1665.4|1664.6|1664.2|1691
1618557480000|2021-04-16 07:18:00|1665.6|1665|1665.4|1665|1665.6|1665|1665|1664.6|562
1618557490000|2021-04-16 07:18:10|1665.6|1665.2|1666|1665.8|1666|1665.8|1665.6|1665.2|287
1618557500000|2021-04-16 07:18:20|1665.8|1665.6|1666.4|1665.8|1666.4|1666|1665.8|1665.4|1366
1618557510000|2021-04-16 07:18:30|1666.2|1665.6|1666|1665.6|1666.2|1665.8|1665.8|1665.4|4326
1618557520000|2021-04-16 07:18:40|1665.8|1665.4|1665.8|1665.2|1665.8|1665.4|1665.6|1665.2|846
1618557530000|2021-04-16 07:18:50|1666|1665.4|1666.2|1665.6|1667|1666.4|1666|1665.4|905
1618557540000|2021-04-16 07:19:00|1666|1665.4|1666.4|1666|1666.4|1666.2|1665.8|1665.2|1829
1618557550000|2021-04-16 07:19:10|1666.6|1666.2|1665.6|1665.2|1666.6|1666.2|1665.6|1665.2|322
1618557560000|2021-04-16 07:19:20|1665.8|1665.4|1665.6|1665.2|1666.2|1665.8|1665.4|1665.2|1242
1618557570000|2021-04-16 07:19:30|1665.4|1665|1664.8|1664.4|1665.4|1665|1664.4|1664.2|2212
1618557580000|2021-04-16 07:19:40|1664.6|1664.6|1665.6|1665.2|1665.6|1665.2|1664.6|1664.4|2831
1618557590000|2021-04-16 07:19:50|1665.4|1665|1665|1664.6|1665.4|1665|1665|1664.6|924
1618557600000|2021-04-16 07:20:00|1665.2|1664.8|1666.2|1665.6|1666.2|1665.8|1665.2|1664.8|1875
1618557610000|2021-04-16 07:20:10|1666|1665.4|1665.4|1665|1666.2|1665.6|1665.4|1665|2011
1618557620000|2021-04-16 07:20:20|1665.2|1664.8|1663.8|1663.4|1665.2|1664.8|1663.8|1663.2|4596
1618557630000|2021-04-16 07:20:30|1664|1663.6|1665.2|1664.8|1665.2|1664.8|1664|1663.6|2173
1618557640000|2021-04-16 07:20:40|1665.4|1665|1665.6|1665.4|1665.8|1665.4|1665.4|1665|1210
1618557650000|2021-04-16 07:20:50|1665.4|1665.2|1665|1664.6|1665.4|1665.2|1665|1664.6|330
1618557660000|2021-04-16 07:21:00|1665.2|1664.8|1666.8|1666.4|1667|1666.4|1665.2|1664.8|615
1618557670000|2021-04-16 07:21:10|1666.6|1666.2|1667|1666.6|1667.2|1666.8|1666.4|1666.2|1264
1618557680000|2021-04-16 07:21:20|1666.8|1666.4|1666.6|1666.2|1667|1666.6|1666.4|1666.2|1555
1618557700000|2021-04-16 07:21:40|1666.4|1666|1666.6|1666|1666.6|1666.2|1666.2|1666|969
1618557710000|2021-04-16 07:21:50|1666.4|1666.2|1666.2|1665.8|1666.6|1666.2|1666|1665.8|2072
1618557720000|2021-04-16 07:22:00|1666|1665.6|1664.8|1664.2|1666|1665.6|1664.6|1664|2650
1618557730000|2021-04-16 07:22:10|1664.6|1664.4|1664.8|1664.6|1664.8|1664.6|1664.4|1664.4|0
1618557740000|2021-04-16 07:22:20|1665|1664.4|1665|1664.4|1665.4|1664.8|1664.8|1664.4|1266
1618557750000|2021-04-16 07:22:30|1665.2|1664.6|1665.2|1664.8|1665.2|1664.8|1665|1664.6|1099
1618557760000|2021-04-16 07:22:40|1665.4|1665|1665.4|1665|1665.6|1665.2|1665.4|1665|0
1618557770000|2021-04-16 07:22:50|1665.2|1664.8|1664.8|1664.4|1665.2|1664.8|1664.6|1664.2|0
1618557780000|2021-04-16 07:23:00|1665|1664.6|1665.2|1665|1665.4|1665|1664.8|1664.4|795
1618557790000|2021-04-16 07:23:10|1665|1664.8|1664.8|1664.4|1665|1664.8|1664.4|1664.2|2041
1618557800000|2021-04-16 07:23:20|1665|1664.6|1663.8|1663.2|1665|1664.6|1663.8|1663.2|525
1618557810000|2021-04-16 07:23:30|1663.6|1663.4|1664.2|1663.6|1664.2|1663.8|1663.6|1663.2|1194
1618557820000|2021-04-16 07:23:40|1664|1663.8|1664.2|1663.6|1664.4|1664|1664|1663.6|715
1618557830000|2021-04-16 07:23:50|1664|1663.4|1663.8|1663.4|1664|1663.4|1663.6|1663.4|0
1618557840000|2021-04-16 07:24:00|1664|1663.6|1664.8|1664.4|1664.8|1664.6|1663.8|1663.4|2910
1618557850000|2021-04-16 07:24:10|1665|1664.8|1664.8|1664.6|1665|1664.8|1664.8|1664.4|985
1618557860000|2021-04-16 07:24:20|1664.6|1664.4|1663.4|1663|1664.6|1664.4|1663.4|1663|1591
1618557870000|2021-04-16 07:24:30|1663.6|1663.2|1664|1663.4|1664|1663.4|1663.6|1663|0
1618557880000|2021-04-16 07:24:40|1663.8|1663.2|1663.6|1663.2|1663.8|1663.4|1663.6|1663.2|1165
1618557890000|2021-04-16 07:24:50|1663.4|1663|1663.6|1663|1663.6|1663.4|1663|1662.6|1850
1618557900000|2021-04-16 07:25:00|1663.8|1663.2|1664|1663.8|1664|1663.8|1663.8|1663.2|2276
1618557910000|2021-04-16 07:25:10|1663.8|1663.6|1662.6|1662.4|1663.8|1663.6|1662.6|1662.4|2115
1618557920000|2021-04-16 07:25:20|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|1938
1618557930000|2021-04-16 07:25:30|1662.8|1662.6|1662.4|1662|1662.8|1662.8|1662.4|1662|3062
1618557940000|2021-04-16 07:25:40|1662.6|1662.2|1663|1662.6|1663|1662.6|1662.6|1662.2|614
1618557950000|2021-04-16 07:25:50|1663.2|1662.8|1662.6|1662.4|1663.2|1663|1662.6|1662.4|3214
1618557960000|2021-04-16 07:26:00|1662.4|1662.2|1662.8|1662.2|1662.8|1662.6|1661.8|1661.6|2018
1618557970000|2021-04-16 07:26:10||1662.4||1662.2||1662.4||1662.2|0
1618557980000|2021-04-16 07:26:20|1662.6|1662.4|1662.8|1662.4|1663.2|1662.8|1662.6|1662.2|15096
1618557990000|2021-04-16 07:26:30|1663|1662.6|1662|1661.6|1663|1662.6|1662|1661.6|1266
1618558000000|2021-04-16 07:26:40|1662.2|1661.8|1661.4|1661|1662.2|1661.8|1661.4|1661|1102
1618558010000|2021-04-16 07:26:50|1661.2|1660.8|1661|1660.8|1661.2|1660.8|1661|1660.4|0
1618558020000|2021-04-16 07:27:00|1661.2|1661|1662.4|1662|1662.4|1662.2|1661.2|1661|4266
1618558030000|2021-04-16 07:27:10|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.4|0
1618558040000|2021-04-16 07:27:20|1662|1661.6|1662.2|1661.8|1662.4|1662.2|1661.8|1661.4|1384
1618558050000|2021-04-16 07:27:30|1662.4|1662|1661.2|1661|1662.4|1662|1661.2|1660.6|5255
1618558060000|2021-04-16 07:27:40|1661.4|1661.2|1661.6|1661.2|1661.8|1661.4|1661.4|1661|229
1618558070000|2021-04-16 07:27:50|1661.4|1661.4|1661.2|1661|1661.6|1661.4|1661|1660.8|524
1618558080000|2021-04-16 07:28:00|1661.4|1661.2|1661.6|1661.4|1661.8|1661.6|1661.4|1661.2|2188
1618558090000|2021-04-16 07:28:10|1661.8|1661.6|1661.8|1661.4|1661.8|1661.6|1661.4|1661.2|13199
1618558100000|2021-04-16 07:28:20|1661.6|1661.2|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|350
1618558110000|2021-04-16 07:28:30|1661.6|1661.6|1662|1661.8|1662|1661.8|1661.6|1661.6|1321
1618558120000|2021-04-16 07:28:40|1661.8|1661.6|1661.4|1661|1661.8|1661.6|1661.4|1661|931
1618558130000|2021-04-16 07:28:50|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661|1660.4|492
1618558140000|2021-04-16 07:29:00|1661|1661|1661.6|1661.2|1661.6|1661.2|1661|1661|429
1618558150000|2021-04-16 07:29:10|1661.8|1661.4|1662|1661.6|1662|1661.6|1661.6|1661.4|0
1618558160000|2021-04-16 07:29:20|1661.8|1661.4|1661.2|1660.8|1661.8|1661.4|1661.2|1660.8|425
1618558170000|2021-04-16 07:29:30|1661.4|1661|1661.6|1661.4|1661.8|1661.6|1661.4|1661|850
1618558180000|2021-04-16 07:29:40|1661.4|1661.2|1661.2|1660.8|1661.4|1661.2|1661.2|1660.8|0
1618558190000|2021-04-16 07:29:50|1661|1660.6|1661.2|1660.8|1661.4|1661|1661|1660.6|887
1618558200000|2021-04-16 07:30:00|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.4|1661|0
1618558210000|2021-04-16 07:30:10|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1660.8|1660.6|2991
1618558220000|2021-04-16 07:30:20|1661.2|1660.8|1661.4|1661|1661.4|1661|1661|1660.8|0
1618558230000|2021-04-16 07:30:30|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661|1660.6|93
1618558240000|2021-04-16 07:30:40|1661.4|1661|1661|1660.6|1661.4|1661|1660.8|1660.4|520
1618558250000|2021-04-16 07:30:50||1660.8||1660.8||1660.8||1660.6|0
1618558260000|2021-04-16 07:31:00|1661.2|1661|1662|1661.6|1662|1661.6|1661.2|1661|1099
1618558270000|2021-04-16 07:31:10|1661.8|1662|1661.8|1661.2|1662.2|1662|1661.8|1661.2|7847
1618558280000|2021-04-16 07:31:20|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|3350
1618558290000|2021-04-16 07:31:30|1662|1661.6|1663.4|1663.2|1663.4|1663.2|1662|1661.6|1269
1618558300000|2021-04-16 07:31:40|1663.6|1663.4|1663.6|1663.2|1664|1663.6|1663.6|1663.2|2417
1618558310000|2021-04-16 07:31:50|1663.4|1663|1664|1663.8|1664.2|1663.8|1663.4|1663|805
1618558320000|2021-04-16 07:32:00|1664.2|1664|1664.8|1664.6|1664.8|1664.6|1664.2|1663.8|1661
1618558330000|2021-04-16 07:32:10|1665|1664.8|1665|1664.6|1665|1664.8|1664.6|1664.2|2417
1618558340000|2021-04-16 07:32:20|1664.8|1664.4|1664.8|1664.4|1664.8|1664.4|1664.6|1664.2|2373
1618558350000|2021-04-16 07:32:30|1664.6|1664.2|1664.6|1664.2|1664.6|1664.4|1664|1663.6|1024
1618558360000|2021-04-16 07:32:40|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|0
1618558370000|2021-04-16 07:32:50|1664|1663.6|1663.6|1663.2|1664|1663.6|1663.4|1663|0
1618558380000|2021-04-16 07:33:00|1663.8|1663.4|1664|1663.6|1664|1663.8|1663.6|1663.4|710
1618558390000|2021-04-16 07:33:10|1663.8|1663.4|1663.4|1663|1663.8|1663.6|1663.2|1662.8|289
1618558400000|2021-04-16 07:33:20|1663.6|1663.2|1664|1663.6|1664|1663.6|1663.6|1663|691
1618558410000|2021-04-16 07:33:30|1664.2|1663.8|1664.4|1664|1664.6|1664.4|1664.2|1663.8|2515
1618558420000|2021-04-16 07:33:40||1664.2||1664||1664.2||1664|0
1618558430000|2021-04-16 07:33:50|1664.2|1664.2|1664|1663.6|1664.2|1664.2|1664|1663.6|814
1618558440000|2021-04-16 07:34:00|1664.2|1663.8|1664.6|1664.2|1664.6|1664.4|1664.2|1663.8|752
1618558450000|2021-04-16 07:34:10|1664.4|1664.4|1665|1664.6|1665|1664.6|1664.4|1664.4|801
1618558470000|2021-04-16 07:34:30|1665.2|1664.8|1665|1664.8|1665.2|1665|1665|1664.8|2153
1618558480000|2021-04-16 07:34:40|1665.2|1665|1665.2|1664.8|1665.4|1665|1665|1664.8|630
1618558490000|2021-04-16 07:34:50|1665|1664.6|1666|1665.6|1666.2|1665.8|1664.8|1664.6|2468
1618558500000|2021-04-16 07:35:00|1665.8|1665.4|1665.4|1665.2|1665.8|1665.6|1665.4|1665|486
1618558510000|2021-04-16 07:35:10|1665.6|1665|1665.2|1664.8|1665.6|1665.2|1665.2|1664.8|500
1618558520000|2021-04-16 07:35:20|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.4|1665|642
1618558530000|2021-04-16 07:35:30|1665.4|1665.4|1665.4|1665|1665.4|1665.4|1665.4|1665|648
1618558540000|2021-04-16 07:35:40|1665|1664.8|1663.4|1663.2|1665|1664.8|1663.4|1663|2588
1618558550000|2021-04-16 07:35:50|1663.6|1663.4|1663.8|1663.4|1664|1663.6|1663.6|1663.4|506
1618558560000|2021-04-16 07:36:00|1664|1663.6|1664.6|1664.2|1664.8|1664.6|1664|1663.6|1201
1618558570000|2021-04-16 07:36:10|1664.8|1664.4|1664.6|1664.4|1665|1664.6|1664.6|1664.2|1514
1618558580000|2021-04-16 07:36:20|1664.8|1664.6|1665|1664.6|1665|1664.6|1664.6|1664.4|529
1618558590000|2021-04-16 07:36:30|1664.8|1664.4|1664.2|1663.8|1665|1664.6|1664.2|1663.8|1
1618558600000|2021-04-16 07:36:40|1664.4|1664|1664.6|1664|1664.6|1664.4|1664.2|1664|211
1618558610000|2021-04-16 07:36:50|1664.4|1663.8|1664|1663.6|1664.4|1663.8|1663.8|1663.4|852
1618558620000|2021-04-16 07:37:00|1663.8|1663.4|1664.2|1664|1664.2|1664|1663.8|1663.4|0
1618558630000|2021-04-16 07:37:10|1664.4|1664.2|1664.6|1664.2|1664.6|1664.2|1664.4|1664.2|475
1618558640000|2021-04-16 07:37:20|1664.4|1664|1664.2|1664|1664.4|1664|1663.8|1663.6|844
1618558650000|2021-04-16 07:37:30|1664.4|1663.8|1664.8|1664.6|1664.8|1664.6|1664|1663.8|553
1618558660000|2021-04-16 07:37:40|1665|1664.8|1665|1664.6|1665|1664.8|1665|1664.6|0
1618558670000|2021-04-16 07:37:50||1664.8||1664.8||1664.8||1664.8|0
1618558680000|2021-04-16 07:38:00|1665.2|1665|1665.4|1665|1665.4|1665|1665.2|1665|1889
1618558690000|2021-04-16 07:38:10|1665.6|1665.2|1665.6|1665.2|1665.8|1665.4|1665.6|1665|100
1618558700000|2021-04-16 07:38:20|1665.4|1665|1664.4|1664|1665.4|1665|1664.4|1664|4281
1618558710000|2021-04-16 07:38:30|1664.6|1664.2|1663.6|1663.2|1664.8|1664.6|1663.6|1663.2|4491
1618558720000|2021-04-16 07:38:40|1663.8|1663.6|1664.2|1663.8|1664.8|1664.6|1663.8|1663.6|12431
1618558730000|2021-04-16 07:38:50|1664|1663.6|1664|1663.6|1664.2|1663.8|1663.8|1663.4|0
1618558740000|2021-04-16 07:39:00|1664.2|1663.8|1664.2|1663.6|1664.4|1664|1663.8|1663.6|4804
1618558750000|2021-04-16 07:39:10|1664|1663.8|1664.6|1664.2|1664.6|1664.2|1664|1663.8|561
1618558760000|2021-04-16 07:39:20|1664.8|1664.4|1665|1664.8|1665|1664.8|1664.6|1664.4|1352
1618558770000|2021-04-16 07:39:30|1665.2|1664.6|1664.8|1664.6|1665.2|1664.6|1664.8|1664.6|742
1618558780000|2021-04-16 07:39:40|1665||1665||1665||1664.8||0
1618558790000|2021-04-16 07:39:50|1664.8||1664.8||1665||1664.8||0
1618558800000|2021-04-16 07:40:00|1664.6|1664.4|1664.4|1664|1664.6|1664.4|1664.4|1664|353
1618558810000|2021-04-16 07:40:10|1664.6|1664.2|1665|1664.6|1665.2|1665|1664.6|1664.2|1032
1618558820000|2021-04-16 07:40:20|1664.8|1664.4|1664.8|1664.6|1665|1664.6|1664.4|1664.2|777
1618558830000|2021-04-16 07:40:30|1665|1664.4|1664.6|1664.2|1665|1664.4|1664.6|1664.2|0
1618558840000|2021-04-16 07:40:40|1664.8|1664.4|1664.8|1664.4|1664.8|1664.6|1664.8|1664.4|0
1618558850000|2021-04-16 07:40:50|1664.6|1664.2|1664.4|1664|1664.6|1664.2|1664.4|1664|0
1618558860000|2021-04-16 07:41:00|1664.2|1664.2|1664|1663.4|1664.4|1664.2|1663.6|1663.2|1274
1618558870000|2021-04-16 07:41:10|1663.8|1663.6|1664.2|1664|1664.4|1664|1663.8|1663.6|557
1618558880000|2021-04-16 07:41:20|1664|1663.8|1664|1663.6|1664|1663.8|1663.8|1663.4|306
1618558890000|2021-04-16 07:41:30|1664.2|1663.8|1664.2|1663.8|1664.4|1664|1664|1663.8|300
1618558900000|2021-04-16 07:41:40|1664|1663.6|1664|1663.6|1664|1663.6|1663.8|1663.4|233
1618558910000|2021-04-16 07:41:50|1664.2|1663.8|1664|1663.8|1664.2|1664|1664|1663.8|233
1618558920000|2021-04-16 07:42:00|1664.2|1664|1664.6|1664.4|1664.6|1664.4|1664.2|1664|211
1618558930000|2021-04-16 07:42:10|1664.8|1664.8|1665.4|1664.8|1665.4|1664.8|1664.8|1664.6|909
1618558940000|2021-04-16 07:42:20|1665.2|1665|1664.8|1664.4|1665.2|1665|1664.8|1664.4|0
1618558950000|2021-04-16 07:42:30|1664.6|1664.6|1664.6|1664.2|1664.8|1664.6|1664.6|1664.2|270
1618558960000|2021-04-16 07:42:40|1664.4||1664.4||1664.4||1664.4||0
1618558970000|2021-04-16 07:42:50|1664.2|1664|1664|1663.8|1664.2|1664|1664|1663.8|638
1618558980000|2021-04-16 07:43:00|1663.8|1663.6|1664|1663.8|1664|1663.8|1663.8|1663.6|270
1618558990000|2021-04-16 07:43:10|1664.2|1664|1664.2|1664|1664.2|1664|1664.2|1664|200
1618559000000|2021-04-16 07:43:20|1664.4|1664.2|1663.6|1663.2|1664.6|1664.4|1663.6|1663.2|1066
1618559010000|2021-04-16 07:43:30|1663.4|1663|1663|1662.6|1663.4|1663.2|1662.8|1662.4|1328
1618559020000|2021-04-16 07:43:40|1662.8|1662.8|1662.8|1662.4|1662.8|1662.8|1662.6|1662.4|629
1618559030000|2021-04-16 07:43:50|1662.6|1662.6|1662.4|1662|1662.6|1662.6|1662.4|1662|523
1618559040000|2021-04-16 07:44:00|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1661.8|1661.6|2542
1618559050000|2021-04-16 07:44:10|1661.8|1661.4|1661.4|1661.2|1661.8|1661.6|1661.2|1661|500
1618559060000|2021-04-16 07:44:20|1661.6|1661.4|1661.6|1661.2|1661.8|1661.4|1661.6|1661.2|395
1618559070000|2021-04-16 07:44:30|1661.4|1661|1661.4|1661|1661.6|1661.2|1661|1660.8|3030
1618559080000|2021-04-16 07:44:40|1661.6|1661.2|1661.8|1661.6|1662.2|1661.8|1661.6|1661.2|689
1618559090000|2021-04-16 07:44:50|1661.6|1661.4|1661.4|1661|1661.6|1661.4|1661.2|1661|776
1618559100000|2021-04-16 07:45:00|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.2|1661|884
1618559110000|2021-04-16 07:45:10|1661.2|1660.8|1660.6|1660.2|1661.2|1660.8|1660.6|1660.2|3879
1618559120000|2021-04-16 07:45:20|1660.4|1660|1658.8|1658.6|1660.4|1660|1658.8|1658.4|11603
1618559130000|2021-04-16 07:45:30|1659|1658.8|1659.4|1659.2|1659.6|1659.2|1659|1658.6|1858
1618559140000|2021-04-16 07:45:40|1659.6|1659.4|1659.4|1659|1659.8|1659.6|1659.4|1659|1281
1618559150000|2021-04-16 07:45:50|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.6|1659|0
1618559160000|2021-04-16 07:46:00|1659.4|1659|1659.2|1658.8|1659.4|1659|1659.2|1658.8|2796
1618559170000|2021-04-16 07:46:10|1659.4|1659|1659.6|1659.4|1659.6|1659.4|1659.4|1659|793
1618559180000|2021-04-16 07:46:20|1659.8|1659.6|1660.6|1660.2|1660.6|1660.2|1659.8|1659.6|4238
1618559190000|2021-04-16 07:46:30|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.4|0
1618559220000|2021-04-16 07:47:00|1660.8|1660.8|1660.4|1660.2|1661|1660.8|1660.4|1660.2|2114
1618559230000|2021-04-16 07:47:10||1660||1660||1660.2||1660|0
1618559240000|2021-04-16 07:47:20||1660.2||1660||1660.2||1660|0
1618559250000|2021-04-16 07:47:30|1660.2|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|960
1618559260000|2021-04-16 07:47:40|1660.2|1659.8|1660.2|1659.8|1660.4|1659.8|1660|1659.8|543
1618559270000|2021-04-16 07:47:50|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1659.8|1659.6|513
1618559280000|2021-04-16 07:48:00|1660|1660|1660.2|1660|1660.4|1660.2|1660|1660|735
1618559290000|2021-04-16 07:48:10|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660|1659.6|2807
1618559300000|2021-04-16 07:48:20|1660.6|1660.2|1660.4|1660|1660.6|1660.4|1660.2|1660|989
1618559320000|2021-04-16 07:48:40|1660.2|1659.8|1659.2|1658.8|1660.2|1659.8|1659.2|1658.8|1873
1618559330000|2021-04-16 07:48:50|1659|1658.6|1659.2|1658.8|1659.2|1658.8|1659|1658.6|0
1618559340000|2021-04-16 07:49:00|1659.4|1659|1659.6|1659.4|1659.6|1659.4|1659.4|1659|737
1618559350000|2021-04-16 07:49:10|1659.8|1659.6|1659.4|1659|1660|1659.8|1659.4|1659|828
1618559360000|2021-04-16 07:49:20|1659.2|1658.8|1658.6|1658.2|1659.2|1659|1658.6|1658.2|426
1618559370000|2021-04-16 07:49:30|1658.4|1658|1658.4|1657.8|1658.4|1658.2|1658.4|1657.8|662
1618559380000|2021-04-16 07:49:40|1658.2|1657.6|1658.4|1658|1658.4|1658.2|1658.2|1657.6|1320
1618559390000|2021-04-16 07:49:50|1658.2|1657.8|1658|1657.6|1658.2|1657.8|1657.8|1657.6|1378
1618559400000|2021-04-16 07:50:00|1658.2|1657.8|1658.6|1658.4|1658.8|1658.4|1658|1657.6|1484
1618559410000|2021-04-16 07:50:10|1658.8|1658.6|1658.4|1658.2|1658.8|1658.6|1658.4|1658.2|453
1618559420000|2021-04-16 07:50:20|1658.2|1658|1658.2|1657.8|1658.2|1658|1658.2|1657.8|909
1618559430000|2021-04-16 07:50:30|1658|1657.6|1658.2|1657.8|1658.4|1658|1658|1657.6|504
1618559440000|2021-04-16 07:50:40|1658|1658|1658.6|1658.4|1658.6|1658.4|1658|1658|911
1618559450000|2021-04-16 07:50:50|1658.8|1658.6|1658.2|1658|1658.8|1658.6|1658.2|1657.8|1348
1618559460000|2021-04-16 07:51:00|1658|1657.8|1658.8|1658.4|1658.8|1658.6|1658|1657.8|2325
1618559470000|2021-04-16 07:51:10|1659|1658.6|1659.6|1659.2|1659.6|1659.2|1659|1658.6|543
1618559480000|2021-04-16 07:51:20|1659.4|1659|1659.2|1658.8|1659.4|1659|1659|1658.6|2446
1618559490000|2021-04-16 07:51:30|1659|1659|1659.2|1658.8|1659.2|1659|1659|1658.8|2007
1618559500000|2021-04-16 07:51:40|1659|1658.6|1658.4|1658.2|1659|1658.6|1658.4|1658.2|326
1618559510000|2021-04-16 07:51:50|1658.2|1658|1658.4|1658|1658.4|1658|1658.2|1658|0
1618559520000|2021-04-16 07:52:00|1658.6|1658.2|1659|1658.6|1659|1658.6|1658.4|1658.2|1270
1618559530000|2021-04-16 07:52:10|1658.8|1658.4|1658.8|1658.6|1659|1658.6|1658.4|1658.2|2035
1618559540000|2021-04-16 07:52:20|1659|1658.4|1659.2|1658.8|1659.2|1658.8|1659|1658.4|3063
1618559550000|2021-04-16 07:52:30|1659|1659|1658.8|1658.4|1659.2|1659|1658.8|1658.4|1823
1618559560000|2021-04-16 07:52:40|1658.6|1658.2|1658.6|1658.2|1658.6|1658.4|1658.4|1658.2|0
1618559570000|2021-04-16 07:52:50|1658.4|1658|1658.4|1658.2|1658.6|1658.4|1658.2|1658|2150
1618559580000|2021-04-16 07:53:00|1658.6|1658|1659|1658.8|1659|1658.8|1658.6|1658|2206
1618559590000|2021-04-16 07:53:10|1659.2|1658.6|1658.8|1658.2|1659.2|1659|1658.8|1658.2|1000
1618559600000|2021-04-16 07:53:20|1659|1658.4|1658.8|1658.4|1659|1658.8|1658.8|1658.4|263
1618559610000|2021-04-16 07:53:30|1658.6|1658.2|1657.6|1657.2|1658.6|1658.4|1657.4|1657.2|1877
1618559620000|2021-04-16 07:53:40|1657.4|1657|1657.6|1657.4|1657.6|1657.4|1657|1656.6|1873
1618559630000|2021-04-16 07:53:50|1657.4|1657.2|1657.4|1657|1657.4|1657.4|1657.2|1657|1380
1618559640000|2021-04-16 07:54:00|1657.6|1657.2|1657.8|1657.4|1657.8|1657.6|1657.6|1657.2|238
1618559650000|2021-04-16 07:54:10|1658|1657.6|1658.2|1657.8|1658.2|1657.8|1658|1657.6|619
1618559660000|2021-04-16 07:54:20|1658|1657.6|1657.2|1657|1658|1657.6|1657.2|1656.8|677
1618559670000|2021-04-16 07:54:30|1657.4|1656.8|1657.6|1657.2|1657.6|1657.4|1657.4|1656.8|426
1618559680000|2021-04-16 07:54:40||1657.4||1657.2||1657.4||1657.2|0
1618559690000|2021-04-16 07:54:50|1657.4|1657|1657.2|1657|1657.4|1657|1657.2|1657|1009
1618559700000|2021-04-16 07:55:00|1657.4|1657.2|1657.6|1657.4|1657.8|1657.4|1657.4|1657.2|212
1618559710000|2021-04-16 07:55:10||1657.2||1657.2||1657.2||1657.2|0
1618559720000|2021-04-16 07:55:20|1657.8|1657.4|1657.4|1657.2|1657.8|1657.6|1657.4|1657.2|1051
1618559730000|2021-04-16 07:55:30|1657.6|1657|1657.4|1657.2|1657.6|1657.2|1657.4|1657|179
1618559740000|2021-04-16 07:55:40|1657.6|1657.4|1657.8|1657.4|1657.8|1657.6|1657.4|1657.2|2372
1618559750000|2021-04-16 07:55:50|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.2|1657|2982
1618559760000|2021-04-16 07:56:00|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.6|1657.2|215
1618559770000|2021-04-16 07:56:10|1657.4|1657|1657|1656.8|1657.4|1657|1656.8|1656.6|2626
1618559780000|2021-04-16 07:56:20|1657.2|1657|1657|1656.6|1657.4|1657|1657|1656.6|452
1618559790000|2021-04-16 07:56:30|1656.8|1656.4|1656.4|1656.2|1656.8|1656.6|1656|1655.8|3924
1618559800000|2021-04-16 07:56:40|1656.2|1656|1656.4|1656.2|1656.6|1656.2|1656.2|1655.8|539
1618559810000|2021-04-16 07:56:50|1656.2|1656|1656|1655.8|1656.2|1656|1655.8|1655.6|393
1618559820000|2021-04-16 07:57:00|1655.8|1655.6|1656.4|1656|1656.8|1656.4|1655.8|1655.6|1956
1618559840000|2021-04-16 07:57:20|1656.2|1655.8|1656.2|1655.8|1656.2|1655.8|1656|1655.8|514
1618559850000|2021-04-16 07:57:30|1656|1655.6|1655.6|1655.2|1656|1655.6|1655.6|1655.2|1212
1618559860000|2021-04-16 07:57:40|1655.8|1655.4|1655.6|1655.2|1655.8|1655.4|1655.2|1655|1587
1618559870000|2021-04-16 07:57:50|1655.8|1655.4|1655.8|1655.6|1655.8|1655.6|1655.8|1655.4|0
1618559880000|2021-04-16 07:58:00|1655.6|1655.4|1655.8|1655.4|1655.8|1655.4|1655.2|1655|1440
1618559890000|2021-04-16 07:58:10|1655.6|1655.2|1655.4|1655.2|1655.6|1655.2|1655.4|1655.2|160
1618559900000|2021-04-16 07:58:20|1655.2|1655|1654.8|1654.6|1655.2|1655|1654.8|1654.6|7281
1618559920000|2021-04-16 07:58:40|1655|1654.8|1654.4|1654.2|1655|1654.8|1654.4|1654|1303
1618559930000|2021-04-16 07:58:50|1654.2|1654|1654.6|1654.4|1654.6|1654.4|1654.2|1654|806
1618559940000|2021-04-16 07:59:00|1654.8|1654.6|1655|1654.6|1655|1654.8|1654.8|1654.6|189
1618559950000|2021-04-16 07:59:10|1654.8|1654.8|1654.8|1654.4|1655|1654.8|1654.8|1654.4|812
1618559960000|2021-04-16 07:59:20|1654.6|1654.2|1654.6|1654.4|1654.6|1654.4|1654.4|1654|534
1618559970000|2021-04-16 07:59:30|1654.8|1654.6|1654.8|1654.6|1655|1654.8|1654.8|1654.4|2624
1618559980000|2021-04-16 07:59:40|1655|1654.8|1654.8|1654.4|1655|1654.8|1654.8|1654.4|1522
1618559990000|2021-04-16 07:59:50|1654.6|1654.2|1654|1653.8|1654.6|1654.2|1654|1653.8|628
1618560000000|2021-04-16 08:00:00|1654.2|1654|1654.6|1654.2|1654.6|1654.4|1654.2|1654|2426
1618560010000|2021-04-16 08:00:10|1654.8|1654.6|1655|1654.6|1655|1654.8|1654.4|1654.2|916
1618560020000|2021-04-16 08:00:20|1654.8|1654.8|1655|1654.8|1655|1654.8|1654.8|1654.8|2876
1618560030000|2021-04-16 08:00:30|1654.8|1654.6|1653.8|1653.6|1654.8|1654.6|1653.8|1653.4|9674
1618560040000|2021-04-16 08:00:40|1654|1653.8|1654.4|1654|1654.6|1654.4|1654|1653.8|1198
1618560050000|2021-04-16 08:00:50|1654.2|1653.8|1654|1653.6|1654.4|1653.8|1654|1653.6|2031
1618560060000|2021-04-16 08:01:00|1654.2|1653.8|1653.8|1653.6|1654.2|1654|1653.8|1653.6|264
1618560070000|2021-04-16 08:01:10|1654|1653.8|1654.2|1653.8|1654.6|1654.2|1654|1653.6|1327
1618560080000|2021-04-16 08:01:20|1654||1654||1654||1654||0
1618560090000|2021-04-16 08:01:30|1653.8|1653.6|1653.6|1653.4|1653.8|1653.6|1653.4|1653.2|2947
1618560100000|2021-04-16 08:01:40|1653.8|1653.2|1653.8|1653.4|1653.8|1653.4|1653.8|1653.2|3500
1618560110000|2021-04-16 08:01:50|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1653.4|1653.2|1663
1618560120000|2021-04-16 08:02:00|1653.4|1653|1653.4|1653.2|1653.4|1653.2|1653.2|1653|215
1618560130000|2021-04-16 08:02:10|1653.6|1653.4|1653.4|1653.2|1653.8|1653.4|1653.4|1653.2|212
1618560140000|2021-04-16 08:02:20|1653.6|1653.4|1653.4|1653.2|1653.6|1653.4|1653.4|1653|438
1618560150000|2021-04-16 08:02:30|1653.2|1653|1653.6|1653.4|1653.6|1653.4|1653.2|1653|865
1618560160000|2021-04-16 08:02:40|1653.4|1653.2|1653.4|1653.2|1653.4|1653.4|1653.4|1653.2|912
1618560170000|2021-04-16 08:02:50|1653.6|1653.4|1654|1653.8|1654.4|1654|1653.6|1653.4|3426
1618560180000|2021-04-16 08:03:00|1653.8|1653.6|1653.8|1653.4|1653.8|1653.6|1653.8|1653.4|435
1618560190000|2021-04-16 08:03:10|1654|1653.6|1654|1653.6|1654.2|1654|1654|1653.6|696
1618560200000|2021-04-16 08:03:20|1653.8|1653.8|1654|1653.8|1654|1653.8|1653.8|1653.8|150
1618560210000|2021-04-16 08:03:30|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1654|212
1618560220000|2021-04-16 08:03:40|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1654.2|1654.2|183
1618560230000|2021-04-16 08:03:50|1654.6|1654.4|1655|1654.6|1655|1654.6|1654.4|1654.2|1695
1618560240000|2021-04-16 08:04:00|1655.2|1654.8|1656|1655.6|1656.4|1656.2|1655.2|1654.6|9145
1618560250000|2021-04-16 08:04:10|1656.2|1655.8|1656.2|1656|1656.2|1656|1656|1655.8|2091
1618560260000|2021-04-16 08:04:20|1656|1655.8|1657|1656.6|1657|1656.8|1656|1655.8|5544
1618560270000|2021-04-16 08:04:30|1656.8|1656.8|1656.8|1656.4|1656.8|1656.8|1656.6|1656.4|656
1618560280000|2021-04-16 08:04:40|1656.6|1656.6|1656.8|1656.6|1657|1656.8|1656.6|1656.4|6751
1618560290000|2021-04-16 08:04:50|1656.6|1656.4|1656.8|1656.6|1657|1656.8|1656.6|1656.2|3686
1618560300000|2021-04-16 08:05:00|1657|1656.8|1656.8|1656.6|1657.2|1657|1656.8|1656.6|1318
1618560310000|2021-04-16 08:05:10|1656.6|1656.4|1656|1655.8|1656.8|1656.4|1655.8|1655.6|15690
1618560320000|2021-04-16 08:05:20|1656.2|1656|1656.2|1656|1656.4|1656|1656|1655.6|1213
1618560330000|2021-04-16 08:05:30|1656.4|1656.2|1656.4|1656|1656.4|1656.2|1656.2|1655.8|1783
1618560340000|2021-04-16 08:05:40|1656.2|1655.8|1656.2|1655.8|1656.2|1656|1655.8|1655.6|1741
1618560350000|2021-04-16 08:05:50|1656.4|1656|1656.4|1656|1656.4|1656|1656.4|1656|0
1618560360000|2021-04-16 08:06:00||1656.2||1656||1656.2||1656|0
1618560370000|2021-04-16 08:06:10|1656.2|1656.2|1656.2|1655.8|1656.4|1656.2|1655.8|1655.6|1641
1618560380000|2021-04-16 08:06:20|1656|1656|1656|1655.8|1656.2|1656|1656|1655.8|331
1618560390000|2021-04-16 08:06:30|1655.8|1655.6|1655.4|1655|1655.8|1655.6|1655.2|1655|381
1618560400000|2021-04-16 08:06:40|1655.2|1655.2|1654.8|1654.6|1655.2|1655.2|1654.6|1654.4|1614
1618560410000|2021-04-16 08:06:50|1655|1654.4|1654.8|1654.6|1655|1654.6|1654.6|1654.4|0
1618560420000|2021-04-16 08:07:00|1654.6|1654.4|1654.4|1654.2|1654.6|1654.4|1654.2|1654|10450
1618560430000|2021-04-16 08:07:10|1654.6|1654|1654.4|1654.2|1654.6|1654.2|1654.2|1654|3354
1618560440000|2021-04-16 08:07:20|1654.6|1654.4|1655.2|1655|1655.4|1655|1654.6|1654.4|2624
1618560450000|2021-04-16 08:07:30|1655.4|1654.8|1655|1654.6|1655.4|1654.8|1655|1654.6|562
1618560460000|2021-04-16 08:07:40|1655.2|1654.8|1655|1654.8|1655.2|1655|1655|1654.4|2000
1618560480000|2021-04-16 08:08:00|1654.8|1654.6|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|1015
1618560490000|2021-04-16 08:08:10|1654.4|1654.2|1653.6|1653.2|1654.4|1654.4|1653.4|1653.2|50046
1618560500000|2021-04-16 08:08:20|1653.4|1653|1653.6|1653.4|1653.8|1653.6|1653.2|1653|2719
1618560510000|2021-04-16 08:08:30|1653.8|1653.2|1654.4|1654|1654.4|1654.2|1653.8|1653.2|1255
1618560520000|2021-04-16 08:08:40|1654.2|1653.8|1654|1653.6|1654.2|1653.8|1653.8|1653.6|314
1618560530000|2021-04-16 08:08:50|1653.8|1653.8|1653.8|1653.6|1653.8|1653.8|1653.8|1653.6|256
1618560540000|2021-04-16 08:09:00|1654|1653.8|1653.8|1653.6|1654.2|1654|1653.8|1653.6|3298
1618560550000|2021-04-16 08:09:10|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.6|1332
1618560580000|2021-04-16 08:09:40|1654.2|1654|1654.4|1654.2|1654.8|1654.4|1654.2|1654|2649
1618560590000|2021-04-16 08:09:50|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1653.8|1037
1618560600000|2021-04-16 08:10:00|1654.4|1654.2|1654|1653.8|1654.4|1654.2|1654|1653.6|1801
1618560610000|2021-04-16 08:10:10|1654.2|1654|1655|1654.6|1655|1654.8|1654.2|1654|940
1618560620000|2021-04-16 08:10:20|1654.8|1654.4|1655|1654.8|1655|1654.8|1654.8|1654.4|212
1618560630000|2021-04-16 08:10:30|1654.8|1654.6|1655|1654.6|1655|1654.6|1654.8|1654.4|490
1618560640000|2021-04-16 08:10:40|1654.8|1654.8|1655.4|1655.2|1655.4|1655.2|1654.8|1654.8|212
1618560650000|2021-04-16 08:10:50|1655.2|1655|1655.2|1654.8|1655.4|1655|1654.8|1654.6|10968
1618560660000|2021-04-16 08:11:00|1655.4|1655|1655.2|1654.8|1655.4|1655.2|1655.2|1654.8|801
1618560670000|2021-04-16 08:11:10|1655|1654.6|1654.4|1654|1655|1654.6|1654.2|1653.8|853
1618560680000|2021-04-16 08:11:20|1654.2|1654.2|1654.4|1654|1654.6|1654.2|1654.2|1654|212
1618560690000|2021-04-16 08:11:30|1654.6|1654.2|1654.6|1654.4|1654.8|1654.4|1654.6|1654.2|0
1618560700000|2021-04-16 08:11:40|1654.8|1654.6|1655.2|1654.8|1655.4|1655|1654.6|1654.2|3494
1618560710000|2021-04-16 08:11:50|1655.4|1655|1655|1654.8|1655.6|1655.2|1655|1654.6|1450
1618560720000|2021-04-16 08:12:00|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|350
1618560730000|2021-04-16 08:12:10|1654.6|1654.2|1654.6|1654.2|1654.8|1654.4|1654.4|1654.2|1490
1618560740000|2021-04-16 08:12:20|1654.8|1654.4|1655|1654.6|1655.2|1655|1654.8|1654.4|1174
1618560760000|2021-04-16 08:12:40|1655.2|1654.8|1654.8|1654.6|1655.2|1655|1654.8|1654.4|2557
1618560770000|2021-04-16 08:12:50|1655|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|862
1618560780000|2021-04-16 08:13:00|1655|1654.8|1655.2|1654.8|1655.6|1655.4|1655|1654.8|3262
1618560790000|2021-04-16 08:13:10|1655|1654.6|1654.8|1654.6|1655.2|1654.6|1654.8|1654.6|0
1618560800000|2021-04-16 08:13:20|1654.6|1654.4|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|1044
1618560810000|2021-04-16 08:13:30|1654.6|1654.6|1655.2|1654.8|1655.2|1654.8|1654.6|1654.6|707
1618560820000|2021-04-16 08:13:40|1655|1655|1655.6|1655.4|1655.6|1655.4|1655|1654.8|0
1618560840000|2021-04-16 08:14:00|1655.4|1655.2|1655.6|1655.2|1655.6|1655.2|1655.4|1655|619
1618560850000|2021-04-16 08:14:10||1655.4||1655.4||1655.4||1655.4|0
1618560860000|2021-04-16 08:14:20|1655.8|1655.6|1655.6|1655.4|1656|1655.6|1655.6|1655.2|981
1618560870000|2021-04-16 08:14:30|1655.8|1655.6|1656|1655.6|1656|1655.8|1655.8|1655.4|300
1618560880000|2021-04-16 08:14:40|1655.8|1655.8|1656|1655.8|1656|1655.8|1655.8|1655.6|0
1618560890000|2021-04-16 08:14:50|1655.8|1655.6|1656.2|1655.8|1656.4|1656.2|1655.8|1655.6|931
1618560900000|2021-04-16 08:15:00|1656.4|1656|1655.8|1655.6|1656.4|1656.2|1655.6|1655.4|0
1618560910000|2021-04-16 08:15:10|1655.6|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.4|368
1618560920000|2021-04-16 08:15:20|1655.6|1655.2|1655.4|1655|1655.6|1655.2|1655.2|1654.8|100
1618560930000|2021-04-16 08:15:30||1655.2||1655||1655.2||1655|0
1618560940000|2021-04-16 08:15:40|1655.6|1655.2|1655.2|1654.8|1655.6|1655.2|1654.8|1654.6|1736
1618560950000|2021-04-16 08:15:50|1655|1655|1655|1654.6|1655|1655|1655|1654.6|390
1618560960000|2021-04-16 08:16:00|1655.2|1654.8|1655.2|1654.8|1655.2|1654.8|1655|1654.8|0
1618560970000|2021-04-16 08:16:10|1655|1655|1655|1654.8|1655.2|1655|1655|1654.8|66
1618560980000|2021-04-16 08:16:20|1654.8|1654.6|1652.8|1652.4|1654.8|1654.6|1652.8|1652.4|12475
1618560990000|2021-04-16 08:16:30|1652.6|1652.6|1653.6|1653.2|1653.6|1653.2|1652.6|1652.4|9931
1618561000000|2021-04-16 08:16:40|1653.8|1653.4|1653.6|1653.4|1653.8|1653.6|1653.4|1653.2|5784
1618561010000|2021-04-16 08:16:50|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|350
1618561020000|2021-04-16 08:17:00|1653.2|1653|1652.8|1652.6|1653.2|1653|1652.6|1652.4|372
1618561030000|2021-04-16 08:17:10|1652.6|1652.4|1652.2|1651.8|1652.8|1652.4|1652|1651.8|455
1618561040000|2021-04-16 08:17:20|1652|1651.6|1651.4|1651.2|1652|1651.6|1651.4|1651|2380
1618561050000|2021-04-16 08:17:30|1651.2|1651|1651.4|1651|1651.4|1651.2|1651.2|1651|253
1618561060000|2021-04-16 08:17:40|1651.2|1651.2|1651.4|1651|1651.4|1651.2|1651.2|1651|6219
1618561070000|2021-04-16 08:17:50||1651.2||1651.2||1651.2||1651|0
1618561080000|2021-04-16 08:18:00|1651.2|1651|1651.4|1651|1651.8|1651.6|1651.2|1651|13614
1618561090000|2021-04-16 08:18:10|1651.6|1651.2|1651.4|1651.2|1651.6|1651.2|1651.4|1651.2|0
1618561100000|2021-04-16 08:18:20|1651.6|1651.4|1651|1650.8|1651.6|1651.4|1651|1650.8|5036
1618561110000|2021-04-16 08:18:30|1651.2|1651|1651.4|1651|1651.4|1651|1651.2|1651|1007
1618561120000|2021-04-16 08:18:40|1651.6|1651.2|1651.8|1651.4|1652|1651.6|1651.6|1651.2|2673
1618561130000|2021-04-16 08:18:50|1652.2|1651.6|1652|1651.6|1652.2|1652|1651.8|1651.6|11819
1618561140000|2021-04-16 08:19:00|1652.2|1651.8|1652.4|1652.2|1652.6|1652.2|1652.2|1651.8|551
1618561150000|2021-04-16 08:19:10||1652||1652||1652||1652|0
1618561160000|2021-04-16 08:19:20|1652.2|1651.8|1652|1651.6|1652.2|1652|1651.8|1651.4|4350
1618561170000|2021-04-16 08:19:30|1651.8|1651.4|1651.4|1651|1651.8|1651.4|1651.2|1651|3892
1618561180000|2021-04-16 08:19:40|1651.6|1651.2|1651.4|1651|1652|1651.8|1651.2|1650.8|6594
1618561190000|2021-04-16 08:19:50|1651.2|1650.8|1650.2|1650|1651.2|1650.8|1650.2|1650|209
1618561200000|2021-04-16 08:20:00|1650|1649.8|1650.6|1650.4|1650.6|1650.4|1650|1649.8|27601
1618561210000|2021-04-16 08:20:10|1650.4|1650.2|1650.6|1650.4|1650.6|1650.4|1650.2|1650|881
1618561220000|2021-04-16 08:20:20|1650.4|1650.2|1650.4|1650|1650.4|1650.2|1650.4|1650|1002
1618561230000|2021-04-16 08:20:30|1650.2|1649.6|1650.2|1649.8|1650.2|1650|1650|1649.6|2354
1618561240000|2021-04-16 08:20:40|1650|1649.6|1648.2|1648|1650|1649.8|1648|1647.6|17585
1618561250000|2021-04-16 08:20:50|1648.4|1648.2|1648|1647.6|1648.4|1648.2|1647.6|1647.2|1651
1618561260000|2021-04-16 08:21:00|1648.2|1647.8|1648.6|1648.2|1648.8|1648.4|1648.2|1647.8|2186
1618561270000|2021-04-16 08:21:10|1648.8|1648.4|1648.4|1648|1648.8|1648.6|1648.2|1647.8|1948
1618561280000|2021-04-16 08:21:20|1648.2|1648.2|1648.4|1648.2|1648.4|1648.2|1648.2|1648|0
1618561290000|2021-04-16 08:21:30|1648.6|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.4|563
1618561300000|2021-04-16 08:21:40|1648.6|1648.2|1648.6|1648.2|1648.6|1648.4|1648.4|1648|1250
1618561310000|2021-04-16 08:21:50|1648.8|1648.4|1648.6|1648.4|1648.8|1648.4|1648.6|1648.2|1263
1618561320000|2021-04-16 08:22:00|1648.8|1648.2|1649.4|1649|1649.4|1649.2|1648.8|1648.2|2232
1618561330000|2021-04-16 08:22:10|1649.2|1649.2|1649.2|1648.8|1649.2|1649.2|1649|1648.8|0
1618561340000|2021-04-16 08:22:20|1649.4|1649|1649|1648.8|1649.4|1649|1649|1648.8|259
1618561350000|2021-04-16 08:22:30|1648.8|1648.6|1649.2|1648.8|1649.2|1648.8|1648.8|1648.6|541
1618561360000|2021-04-16 08:22:40|1649|1649|1648.6|1648.2|1649|1649|1648.6|1648.2|3863
1618561370000|2021-04-16 08:22:50|1648.8|1648.4|1648.8|1648.4|1648.8|1648.4|1648.6|1648.4|777
1618561380000|2021-04-16 08:23:00|1649|1648.6|1649.8|1649.2|1649.8|1649.6|1649|1648.6|4562
1618561390000|2021-04-16 08:23:10|1649.6|1649.4|1649.8|1649.6|1649.8|1649.6|1649.6|1649.4|500
1618561400000|2021-04-16 08:23:20|1650|1649.8|1650|1649.8|1650|1649.8|1649.8|1649.6|354
1618561410000|2021-04-16 08:23:30|1650.2|1650|1650.6|1650.4|1650.6|1650.4|1650.2|1649.8|2216
1618561420000|2021-04-16 08:23:40|1650.4|1650.2|1651.2|1650.8|1651.2|1651|1650.4|1650.2|10031
1618561430000|2021-04-16 08:23:50|1651|1651|1651|1650.8|1651.2|1651|1651|1650.6|0
1618561440000|2021-04-16 08:24:00|1650.8|1650.6|1650.4|1650|1651|1650.8|1650.2|1650|2366
1618561450000|2021-04-16 08:24:10|1650.2|1649.8|1649.8|1649.4|1650.2|1649.8|1649.6|1649.4|570
1618561460000|2021-04-16 08:24:20|1649.6|1649.2|1649.4|1649|1649.6|1649.2|1649.4|1649|817
1618561470000|2021-04-16 08:24:30|1649.6|1649.2|1649.8|1649.4|1649.8|1649.6|1649.4|1649.2|3411
1618561480000|2021-04-16 08:24:40|1649.6|1649.2|1649.8|1649.4|1649.8|1649.4|1649.6|1649.2|0
1618561490000|2021-04-16 08:24:50|1649.6||1649.8||1649.8||1649.6||0
1618561500000|2021-04-16 08:25:00|1649.6|1649.6|1649.8|1649.6|1649.8|1649.6|1649.6|1649.6|0
1618561510000|2021-04-16 08:25:10|1650|1649.8|1650.4|1650|1650.8|1650.4|1650|1649.8|3541
1618561520000|2021-04-16 08:25:20|1650.6|1650.2|1650.6|1650.4|1650.8|1650.6|1650.4|1650.2|528
1618561530000|2021-04-16 08:25:30|1650.4|1650.2|1650.6|1650.4|1651|1650.8|1650.2|1649.8|9429
1618561540000|2021-04-16 08:25:40|1650.4|1649.8|1650|1649.6|1650.4|1650|1650|1649.6|7204
1618561550000|2021-04-16 08:25:50|1650.2|1649.8|1650.2|1649.8|1650.4|1650.2|1650.2|1649.8|360
1618561560000|2021-04-16 08:26:00|1650||1650.2||1650.2||1650||0
1618561570000|2021-04-16 08:26:10|1650.4|1650|1650.4|1650.2|1650.4|1650.2|1650.4|1650|1064
1618561580000|2021-04-16 08:26:20|1650.6|1650.4|1650.4|1650|1650.6|1650.4|1650.2|1649.8|259
1618561590000|2021-04-16 08:26:30|1650.6|1650.2|1651.2|1650.8|1651.2|1651|1650.6|1650.2|2615
1618561600000|2021-04-16 08:26:40|1651.4|1651|1651.2|1650.8|1651.4|1651.2|1651|1650.8|212
1618561610000|2021-04-16 08:26:50|1651|1651|1650.8|1650.6|1651|1651|1650.8|1650.6|996
1618561620000|2021-04-16 08:27:00|1650.6|1650.4|1651.2|1650.8|1651.2|1651|1650.6|1650.4|716
1618561630000|2021-04-16 08:27:10|1651|1650.6|1651|1650.6|1651|1650.6|1651|1650.6|0
1618561640000|2021-04-16 08:27:20|1651.2|1650.8|1651.4|1651|1651.4|1651|1651.2|1650.8|1053
1618561650000|2021-04-16 08:27:30|1651.6|1651.2|1651.6|1651.4|1651.8|1651.4|1651.4|1651.2|2047
1618561660000|2021-04-16 08:27:40|1651.4|1651.2|1651.4|1651|1651.4|1651.2|1651.4|1651|3211
1618561670000|2021-04-16 08:27:50|1651.6|1651.2|1652|1651.8|1652.2|1651.8|1651.6|1651.2|506
1618561680000|2021-04-16 08:28:00|1651.8|1651.6|1651.8|1651.4|1651.8|1651.6|1651.4|1651.2|1428
1618561690000|2021-04-16 08:28:10|1651.6|1651.6|1652.2|1652|1652.4|1652.2|1651.6|1651.6|5838
1618561700000|2021-04-16 08:28:20|1652|1651.8|1652.4|1651.8|1652.4|1652|1652|1651.8|160
1618561710000|2021-04-16 08:28:30|1652.6|1652|1652.6|1652.2|1652.6|1652.2|1652.4|1652|875
1618561720000|2021-04-16 08:28:40|1652.4|1652|1652.4|1652|1652.4|1652|1652.2|1652|1011
1618561730000|2021-04-16 08:28:50|1652.2|1652.2|1651.6|1651.4|1652.2|1652.2|1651.6|1651.2|10693
1618561740000|2021-04-16 08:29:00|1651.4|1651.2|1651.6|1651.4|1651.6|1651.4|1651.4|1651.2|212
1618561750000|2021-04-16 08:29:10|1651.8|1651.6|1652.2|1651.8|1652.2|1651.8|1651.6|1651.4|2019
1618561760000|2021-04-16 08:29:20|1652|1651.6|1651.8|1651.4|1652|1651.6|1651.8|1651.4|478
1618561770000|2021-04-16 08:29:30|1651.6|1651.2|1651.4|1651|1651.8|1651.6|1651.2|1651|420
1618561780000|2021-04-16 08:29:40|1651.6|1651.2|1651.4|1651.2|1651.6|1651.4|1651.4|1651.2|462
1618561790000|2021-04-16 08:29:50|1651.8|1651.4|1651.8|1651.6|1651.8|1651.6|1651.8|1651.4|10000
1618561800000|2021-04-16 08:30:00|1652|1651.8|1652|1651.8|1652.2|1651.8|1652|1651.8|452
1618561810000|2021-04-16 08:30:10|1652.2|1652|1652.4|1652|1652.6|1652.2|1652.2|1652|1259
1618561820000|2021-04-16 08:30:20|1652.2|1651.8|1651.8|1651.4|1652.4|1651.8|1651.6|1651.4|1687
1618561830000|2021-04-16 08:30:30|1651.6||1651.8||1651.8||1651.6||0
1618561840000|2021-04-16 08:30:40|1651.6|1651.2|1651.2|1650.8|1651.6|1651.2|1651|1650.8|288
1618561850000|2021-04-16 08:30:50|1651|1650.6|1650.6|1650.4|1651|1650.8|1650.6|1650.2|379
1618561860000|2021-04-16 08:31:00|1650.8|1650.6|1651|1650.8|1651.2|1650.8|1650.8|1650.6|2729
1618561870000|2021-04-16 08:31:10|1650.8|1650.6|1651.2|1651|1651.2|1651|1650.8|1650.4|597
1618561880000|2021-04-16 08:31:20||1650.8||1650.8||1650.8||1650.8|0
1618561890000|2021-04-16 08:31:30|1651.4|1651|1651.2|1651|1651.4|1651.2|1651.2|1651|741
1618561900000|2021-04-16 08:31:40|1651|1650.8|1651.2|1651|1651.2|1651|1651|1650.8|313
1618561910000|2021-04-16 08:31:50|1651.4|1651.2|1651.6|1651.2|1651.6|1651.2|1651.4|1651.2|106
1618561920000|2021-04-16 08:32:00|1651.4||1651.4||1651.6||1651.4||0
1618561930000|2021-04-16 08:32:10|1651.6||1651.4||1651.6||1651.4||40
1618561950000|2021-04-16 08:32:30|1651.6|1651.4|1651.4|1651.2|1651.6|1651.4|1651.4|1651.2|3190
1618561960000|2021-04-16 08:32:40|1651.8|1651.4|1650.2|1650|1651.8|1651.6|1650.2|1650|9689
1618561970000|2021-04-16 08:32:50|1650.4|1650.2|1650.4|1650|1650.4|1650.2|1650|1649.6|3549
1618561980000|2021-04-16 08:33:00|1650.6|1650.2|1651|1650.6|1651|1650.6|1650.6|1650.2|2262
1618561990000|2021-04-16 08:33:10|1651.2|1650.8|1651.4|1651.2|1651.4|1651.2|1651.2|1650.8|1002
1618562000000|2021-04-16 08:33:20|1651.2|1651|1651.2|1651|1651.2|1651.2|1651.2|1651|431
1618562010000|2021-04-16 08:33:30|1651.4|1651.2|1651.2|1651|1651.4|1651.2|1651.2|1650.8|289
1618562020000|2021-04-16 08:33:40||1650.8||1650.8||1650.8||1650.8|0
1618562030000|2021-04-16 08:33:50||1651||1651||1651||1651|0
1618562040000|2021-04-16 08:34:00|1651.4|1651.2|1651.4|1651.2|1651.4|1651.2|1651.4|1651.2|112
1618562050000|2021-04-16 08:34:10|1651.6|1651.4|1651.6|1651.4|1651.6|1651.4|1651.6|1651.4|212
1618562060000|2021-04-16 08:34:20|1651.4|1651.2|1651.6|1651.2|1651.6|1651.2|1651.4|1651|759
1618562070000|2021-04-16 08:34:30|1651.4|1651|1651.4|1651|1651.6|1651.4|1651.2|1651|1250
1618562080000|2021-04-16 08:34:40|1651.6|1651.2|1651.6|1651.4|1651.6|1651.4|1651.6|1651|991
1618562090000|2021-04-16 08:34:50|1651.8|1651.6|1651.8|1651.6|1652|1651.6|1651.8|1651.6|671
1618562100000|2021-04-16 08:35:00|1651.6|1651.4|1651.6|1651.4|1652|1651.6|1651.6|1651.4|562
1618562110000|2021-04-16 08:35:10|1651.8|1651.6|1652.4|1652|1652.4|1652|1651.8|1651.4|2398
1618562120000|2021-04-16 08:35:20|1652.2|1651.8|1652.2|1652|1652.2|1652|1652.2|1651.8|67
1618562130000|2021-04-16 08:35:30|1652|1651.8|1652|1651.8|1652.2|1651.8|1652|1651.8|405
1618562140000|2021-04-16 08:35:40|1652.2|1652|1652.4|1652.2|1652.8|1652.4|1652.2|1652|2094
1618562150000|2021-04-16 08:35:50|1652.2|1652|1652.4|1652|1652.4|1652.2|1652.2|1652|425
1618562160000|2021-04-16 08:36:00|1652.2|1652.2|1651.8|1651.6|1652.2|1652.2|1651.8|1651.6|2742
1618562170000|2021-04-16 08:36:10|1652|1651.8|1651.8|1651.4|1652.2|1652|1651.6|1651.4|1482
1618562180000|2021-04-16 08:36:20|1651.6||1651.6||1651.6||1651.6||0
1618562190000|2021-04-16 08:36:30|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|582
1618562200000|2021-04-16 08:36:40|1652|1651.8|1651.8|1651.6|1652|1651.8|1651.8|1651.6|259
1618562220000|2021-04-16 08:37:00|1651.6|1651.4|1651.8|1651.6|1652|1651.8|1651.6|1651.4|2445
1618562230000|2021-04-16 08:37:10||1651.4||1651.4||1651.6||1651.4|250
1618562240000|2021-04-16 08:37:20|1651.6|1651.6|1651.8|1651.6|1652|1651.6|1651.6|1651.6|216
1618562250000|2021-04-16 08:37:30|1651.6|1651.4|1651.8|1651.4|1651.8|1651.6|1651.6|1651.4|212
1618562260000|2021-04-16 08:37:40||1651.6||1651.4||1651.6||1651.4|1191
1618562270000|2021-04-16 08:37:50|1651.6|1651.6|1651.6|1651.4|1651.8|1651.6|1651.6|1651.4|841
1618562280000|2021-04-16 08:38:00|1651.4|1651.2|1651.4|1651.2|1651.4|1651.4|1651.4|1651|467
1618562290000|2021-04-16 08:38:10|1651.6|1651.4|1651.6|1651.4|1651.8|1651.6|1651.4|1651.2|2103
1618562300000|2021-04-16 08:38:20|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1651.6|1651.4|577
1618562310000|2021-04-16 08:38:30|1651.6|1651.4|1652|1651.6|1652|1651.8|1651.6|1651.4|975
1618562320000|2021-04-16 08:38:40|1651.8|1651.8|1651.8|1651.4|1651.8|1651.8|1651.8|1651.4|0
1618562330000|2021-04-16 08:38:50|1652|1651.6|1652|1651.8|1652|1651.8|1652|1651.6|712
1618562340000|2021-04-16 08:39:00|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1651.8|1651.4|357
1618562350000|2021-04-16 08:39:10|1651.6|1651.4|1652|1651.6|1652|1651.6|1651.6|1651.2|1185
1618562360000|2021-04-16 08:39:20|1651.8|1651.8|1651.8|1651.4|1651.8|1651.8|1651.8|1651.4|258
1618562370000|2021-04-16 08:39:30||1651.2||1651.4||1651.4||1651.2|0
1618562380000|2021-04-16 08:39:40|1651.6|1651.2|1650|1649.8|1651.6|1651.4|1649.8|1649.6|19133
1618562390000|2021-04-16 08:39:50|1650.2|1650|1650.4|1650.2|1650.6|1650.2|1650.2|1649.8|2445
1618562400000|2021-04-16 08:40:00|1650.2|1650|1650.2|1650|1650.4|1650.2|1650.2|1649.8|213
1618562410000|2021-04-16 08:40:10|1650.4|1650.2|1650.4|1650|1650.4|1650.2|1650.2|1650|2247
1618562420000|2021-04-16 08:40:20|1650.2|1650.2|1649.8|1649.4|1650.4|1650.2|1649.8|1649.4|9844
1618562430000|2021-04-16 08:40:30|1649.6|1649.2|1650|1649.8|1650.4|1650|1649.6|1649.2|9601
1618562440000|2021-04-16 08:40:40|1650.2|1650|1650|1649.8|1650.2|1650|1650|1649.8|213
1618562450000|2021-04-16 08:40:50|1649.8|1649.6|1650|1649.8|1650|1649.8|1649.6|1649.4|1215
1618562460000|2021-04-16 08:41:00|1650.2|1649.6|1650.6|1650.4|1650.6|1650.4|1650|1649.6|2149
1618562470000|2021-04-16 08:41:10|1650.8|1650.6|1651.4|1651.2|1651.6|1651.2|1650.8|1650.6|1840
1618562480000|2021-04-16 08:41:20|1651.6|1651|1651.4|1651.2|1652|1651.8|1651|1650.8|9963
1618562490000|2021-04-16 08:41:30|1651.2|1651|1651.4|1651.2|1651.4|1651.2|1651.2|1651|3333
1618562500000|2021-04-16 08:41:40|1651.2|1651|1651.2|1651|1651.2|1651|1651.2|1651|182
1618562510000|2021-04-16 08:41:50|1651.4|1651.2|1651.4|1651|1651.6|1651.2|1651.4|1651|214
1618562520000|2021-04-16 08:42:00|1651.2|1651.2|1651.6|1651.4|1651.8|1651.4|1651.2|1651|321
1618562530000|2021-04-16 08:42:10|||||||||1159
1618562540000|2021-04-16 08:42:20|1651.4|1651.2|1651|1650.8|1651.4|1651.2|1650.8|1650.6|861
1618562550000|2021-04-16 08:42:30|1651.2|1651|1651.6|1651.4|1651.6|1651.4|1651.2|1651|1927
1618562560000|2021-04-16 08:42:40|1651.4|1651.2|1651.8|1651.4|1651.8|1651.4|1651.4|1651.2|512
1618562570000|2021-04-16 08:42:50|1651.6|1651.2|1651.4|1651.2|1651.6|1651.2|1651.4|1651.2|539
1618562580000|2021-04-16 08:43:00|1651.6|1651|1651.2|1650.8|1651.6|1651.2|1650.8|1650.4|3000
1618562590000|2021-04-16 08:43:10|1651|1650.6|1651|1650.6|1651|1650.8|1651|1650.6|0
1618562600000|2021-04-16 08:43:20|1650.8|1650.8|1650.6|1650.2|1650.8|1650.8|1650.2|1650|6843
1618562610000|2021-04-16 08:43:30||1650.4||1650.4||1650.4||1650.4|0
1618562620000|2021-04-16 08:43:40|1650.4|1650.2|1650.4|1650|1650.4|1650.2|1650.4|1650|878
1618562630000|2021-04-16 08:43:50|1650.2|1650.2|1650|1649.8|1650.2|1650.2|1650|1649.6|318
1618562640000|2021-04-16 08:44:00|1650.2|1649.6|1650|1649.8|1650.2|1650|1650|1649.6|1062
1618562650000|2021-04-16 08:44:10|1650.2|1650|1650.4|1650|1650.4|1650.2|1650|1649.8|2390
1618562660000|2021-04-16 08:44:20||1650.2||1650||1650.2||1650|0
1618562670000|2021-04-16 08:44:30||1650.2||1650.2||1650.2||1650.2|0
1618562680000|2021-04-16 08:44:40|||||||||20
1618562690000|2021-04-16 08:44:50|||||||||330
1618562700000|2021-04-16 08:45:00|1650.2|1650|1650|1649.6|1650.6|1650.2|1649.8|1649.6|13494
1618562710000|2021-04-16 08:45:10|1649.8|1649.8|1649.8|1649.6|1650.2|1649.8|1649.8|1649.6|3539
1618562720000|2021-04-16 08:45:20|1649.6|1649.4|1649.4|1649.2|1649.6|1649.4|1649.4|1649.2|2242
1618562730000|2021-04-16 08:45:30|1649.2|1649|1649.2|1649|1649.4|1649.2|1649.2|1649|80
1618562740000|2021-04-16 08:45:40|1649.4|1649.2|1649.6|1649.2|1649.6|1649.2|1649.4|1649.2|213
1618562750000|2021-04-16 08:45:50|1649.4|1649|1649.4|1649.2|1649.4|1649.2|1649.4|1649|1189
1618562760000|2021-04-16 08:46:00|1649.6|1649.4|1649.6|1649.4|1649.6|1649.4|1649.4|1649.2|1690
1618562770000|2021-04-16 08:46:10|1649.4|1649.2|1649.4|1649.2|1649.4|1649.2|1649.4|1649|275
1618562780000|2021-04-16 08:46:20|1649.6|1649.4|1649.8|1649.6|1650|1649.8|1649.6|1649.4|1295
1618562790000|2021-04-16 08:46:30|1649.6|1649.4|1649.4|1649.2|1649.8|1649.4|1649.4|1649.2|2333
1618562810000|2021-04-16 08:46:50|1649.2|1649|1649.6|1649.2|1649.6|1649.2|1649.2|1649|856
1618562820000|2021-04-16 08:47:00|1649.8|1649.4|1650|1649.8|1650|1649.8|1649.6|1649.4|1365
1618562840000|2021-04-16 08:47:20|1650.2|1650|1650.2|1650|1650.2|1650|1650|1649.8|1236
1618562850000|2021-04-16 08:47:30|1650|1649.8|1650.2|1649.8|1650.2|1649.8|1650|1649.8|468
1618562860000|2021-04-16 08:47:40|1650.4|1650|1650.6|1650.4|1650.8|1650.4|1650.4|1650|1499
1618562880000|2021-04-16 08:48:00|1650.8|1650.6|1650.6|1650.4|1651|1650.6|1650.6|1650.4|658
1618562890000|2021-04-16 08:48:10|1650.4|1650.2|1650.4|1650|1650.4|1650.2|1650.4|1650|213
1618562900000|2021-04-16 08:48:20|1650.6|1650.2|1650.8|1650.4|1650.8|1650.4|1650.6|1650.2|0
1618562910000|2021-04-16 08:48:30|1650.6|1650.6|1650.8|1650.4|1650.8|1650.6|1650.6|1650.4|1352
1618562920000|2021-04-16 08:48:40|1650.6||1650.6||1650.6||1650.6||250
1618562930000|2021-04-16 08:48:50|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|1650.8|1650.6|0
1618562940000|2021-04-16 08:49:00|1650.6|1650.4|1650.6|1650.2|1650.6|1650.4|1650.6|1650.2|729
1618562950000|2021-04-16 08:49:10|1650.4|1650|1651|1650.8|1651.6|1651.2|1650.4|1650|6076
1618562970000|2021-04-16 08:49:30|1650.8|1650.6|1651.6|1651.2|1651.6|1651.4|1650.6|1650.4|887
1618562980000|2021-04-16 08:49:40|1651.4|1651.4|1651.4|1651.2|1651.4|1651.4|1651.4|1651.2|183
1618562990000|2021-04-16 08:49:50|1651.2|1651|1651.2|1651|1651.2|1651|1651.2|1651|5000
1618563000000|2021-04-16 08:50:00|1651.4|1651.2|1651.2|1651|1651.6|1651.2|1651.2|1651|634
1618563010000|2021-04-16 08:50:10|1651.4|1651.2|1651.4|1651|1651.4|1651.2|1651.4|1651|0
1618563020000|2021-04-16 08:50:20|1651.2|1651.2|1652|1651.4|1652|1651.6|1651.2|1651|1745
1618563030000|2021-04-16 08:50:30|1651.8|1651.6|1651.8|1651.6|1652|1651.6|1651.6|1651.6|280
1618563040000|2021-04-16 08:50:40|1652|1651.8|1652.4|1652|1652.4|1652|1652|1651.8|1556
1618563050000|2021-04-16 08:50:50|1652.2|1652.2|1652.4|1652.2|1652.4|1652.2|1652.2|1652.2|1000
1618563060000|2021-04-16 08:51:00||1652||1652.2||1652.2||1652|901
1618563090000|2021-04-16 08:51:30|1652.6|1652.4|1652.6|1652.4|1652.6|1652.4|1652.6|1652.4|818
1618563100000|2021-04-16 08:51:40||1652.2||1652.4||1652.4||1652.2|184
1618563110000|2021-04-16 08:51:50|1653|1652.6|1653|1652.8|1653|1652.8|1652.8|1652.6|3672
1618563120000|2021-04-16 08:52:00|||||||||864
1618563130000|2021-04-16 08:52:10|1652.8|1652.6|1652.6|1652.2|1652.8|1652.6|1652.2|1651.8|7668
1618563140000|2021-04-16 08:52:20|1652.4|1652.4|1652.4|1652|1652.4|1652.4|1652.4|1652|57
1618563150000|2021-04-16 08:52:30|1652.2|1651.8|1651.8|1651.4|1652.2|1651.8|1651.6|1651.4|200
1618563160000|2021-04-16 08:52:40|1651.6|1651.6|1651.4|1651.2|1651.6|1651.6|1651.4|1651.2|593
1618563180000|2021-04-16 08:53:00|1651.6|1651.4|1651.4|1651.2|1651.6|1651.4|1651.4|1651.2|350
1618563190000|2021-04-16 08:53:10|1651.2|1651|1651.4|1651.2|1651.4|1651.2|1651.2|1651|644
1618563200000|2021-04-16 08:53:20|1651.6|1651.4|1651.4|1651|1651.6|1651.4|1651.4|1651|1236
1618563210000|2021-04-16 08:53:30|1651.2|1651.2|1651.6|1651.4|1651.6|1651.4|1651.2|1651.2|380
1618563220000|2021-04-16 08:53:40|1651.8|1651.6|1652|1651.8|1652.2|1651.8|1651.8|1651.6|177
1618563230000|2021-04-16 08:53:50|||||||||450
1618563240000|2021-04-16 08:54:00|1651.8|1651.6|1651.6|1651.4|1651.8|1651.6|1651.6|1651.4|1812
1618563250000|2021-04-16 08:54:10|1651.4|1651.2|1651.4|1651.2|1651.4|1651.2|1651.4|1651.2|223
1618563280000|2021-04-16 08:54:40|1651.6|1651.4|1651.4|1651.2|1651.8|1651.4|1651.4|1651.2|2226
1618563290000|2021-04-16 08:54:50|1651.6|1651.4|1651.6|1651.4|1651.6|1651.4|1651.4|1651.4|260
1618563300000|2021-04-16 08:55:00|1651.8|1651.6|1651.8|1651.6|1652|1651.6|1651.8|1651.6|0
1618563310000|2021-04-16 08:55:10|1651.6|1651.4|1651.8|1651.6|1651.8|1651.6|1651.6|1651.4|2752
1618563320000|2021-04-16 08:55:20|1652|1651.8|1652|1651.8|1652|1651.8|1652|1651.8|1069
1618563330000|2021-04-16 08:55:30|1652.2|1652|1652.6|1652.4|1652.6|1652.4|1652.2|1652|1194
1618563340000|2021-04-16 08:55:40|1652.4|1652.2|1652.4|1652|1652.4|1652.2|1652.4|1652|4479
1618563350000|2021-04-16 08:55:50||1652.2||1652.2||1652.2||1652|0
1618563360000|2021-04-16 08:56:00|1652.2|1652|1652.4|1652|1652.4|1652.2|1652.2|1652|613
1618563370000|2021-04-16 08:56:10|1652.2|1651.8|1652.2|1652|1652.4|1652|1652.2|1651.8|1251
1618563380000|2021-04-16 08:56:20|1652.4|1652.2|1652.4|1652|1652.4|1652.2|1652.4|1652|730
1618563390000|2021-04-16 08:56:30|1652.2|1651.8|1651.6|1651.4|1652.2|1652|1651.6|1651.4|894
1618563400000|2021-04-16 08:56:40|1651.8||1651.6||1651.8||1651.6||0
1618563410000|2021-04-16 08:56:50|1651.8|1651.6|1651.8|1651.6|1652|1651.8|1651.8|1651.6|668
1618563430000|2021-04-16 08:57:10|1651.6|1651.4|1651.8|1651.4|1651.8|1651.6|1651.6|1651.4|2545
1618563440000|2021-04-16 08:57:20||1651.6||1651.6||1651.6||1651.6|0
1618563450000|2021-04-16 08:57:30|1652|1651.8|1652|1651.8|1652|1651.8|1652|1651.8|879
1618563460000|2021-04-16 08:57:40|1652.2|1652|1652.2|1652|1652.2|1652|1652.2|1652|213
1618563480000|2021-04-16 08:58:00|||||||||650
1618563490000|2021-04-16 08:58:10|1652.4|1652.2|1652.6|1652.4|1652.8|1652.4|1652.4|1652.2|1719
1618563500000|2021-04-16 08:58:20|1652.4|1652.2|1652.4|1652.2|1652.4|1652.2|1652.4|1652.2|1603
1618563520000|2021-04-16 08:58:40|1652.2|1652|1652.2|1652|1652.2|1652|1652.2|1651.8|1791
1618563540000|2021-04-16 08:59:00|1652.4|1652.2|1652.8|1652.6|1652.8|1652.6|1652.4|1652.2|3201
1618563550000|2021-04-16 08:59:10|1653|1652.8|1652.8|1652.6|1653|1652.8|1652.8|1652.6|626
1618563560000|2021-04-16 08:59:20|1652.6|1652.4|1652.6|1652.4|1652.6|1652.4|1652.6|1652.4|1114
1618563570000|2021-04-16 08:59:30|1652.4|1652.2|1652.2|1652|1652.4|1652.2|1652.2|1652|1169
1618563580000|2021-04-16 08:59:40||1651.8||1651.8||1651.8||1651.8|0
1618563590000|2021-04-16 08:59:50|1652.4|1652|1652.4|1652.2|1652.4|1652.2|1652.2|1651.8|2633
1618563600000|2021-04-16 09:00:00||1652||1652||1652||1651.8|3805
1618563610000|2021-04-16 09:00:10|1652.6|1652.4|1652.6|1652.4|1652.8|1652.6|1652.6|1652.2|2741
1618563620000|2021-04-16 09:00:20|1652.8||1652.8||1652.8||1652.8||153
1618563630000|2021-04-16 09:00:30|1653|1652.6|1653.2|1652.8|1653.2|1652.8|1653|1652.6|332
1618563640000|2021-04-16 09:00:40|1653.4|1653|1653|1652.8|1653.4|1653|1653|1652.8|800
1618563650000|2021-04-16 09:00:50|1653.2|1653|1653.4|1653.2|1653.4|1653.2|1653.2|1653|160
1618563660000|2021-04-16 09:01:00||1653||1653.2||1653.2||1653|0
1618563670000|2021-04-16 09:01:10|1653.6|1653.4|1654|1653.8|1654|1653.8|1653.6|1653.4|2431
1618563690000|2021-04-16 09:01:30|1654.2|1654|1654.2|1654|1654.4|1654|1654.2|1654|468
1618563700000|2021-04-16 09:01:40|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.8|935
1618563720000|2021-04-16 09:02:00|1653.8|1653.6|1653.2|1653|1653.8|1653.6|1653.2|1653|1316
1618563730000|2021-04-16 09:02:10|||||||||1000
1618563740000|2021-04-16 09:02:20|1653|1652.8|1652.6|1652.4|1653|1652.8|1652.6|1652.4|3962
1618563750000|2021-04-16 09:02:30|1652.8|1652.6|1652.6|1652.4|1653|1652.6|1652.6|1652.4|1340
1618563760000|2021-04-16 09:02:40|1652.8|1652.6|1652.8|1652.4|1652.8|1652.6|1652.8|1652.4|846
1618563780000|2021-04-16 09:03:00|1652.6|1652.2|1652.4|1652.2|1652.6|1652.2|1652.4|1652|212
1618563790000|2021-04-16 09:03:10|1652.2|1652|1652|1651.6|1652.4|1652|1651.8|1651.6|1521
1618563800000|2021-04-16 09:03:20|1652.2|1651.8|1652|1651.8|1652.2|1652|1652|1651.6|1104
1618563810000|2021-04-16 09:03:30|1651.8|1651.6|1652|1651.8|1652|1651.8|1651.8|1651.6|215
1618563820000|2021-04-16 09:03:40|1651.8|1651.6|1652|1651.6|1652|1651.6|1651.6|1651.4|1787
1618563830000|2021-04-16 09:03:50|1651.8|1651.8|1651.6|1651.4|1651.8|1651.8|1651.2|1651|5739
1618563840000|2021-04-16 09:04:00|1651.8|1651.2|1652|1651.4|1652|1651.6|1651.8|1651.2|2088
1618563850000|2021-04-16 09:04:10|1651.8|1651.6|1651.8|1651.4|1652|1651.8|1651.8|1651.4|675
1618563860000|2021-04-16 09:04:20|1652|1651.6|1652|1651.6|1652|1651.6|1652|1651.6|0
1618563870000|2021-04-16 09:04:30|1652.2|1651.8|1651.8|1651.6|1652.4|1652.2|1651.8|1651.6|1226
1618563880000|2021-04-16 09:04:40|1652||1652||1652||1652||0
1618563890000|2021-04-16 09:04:50|1651.8||1651.8||1651.8||1651.8||0
1618563900000|2021-04-16 09:05:00|1652|1651.8|1652|1651.8|1652|1651.8|1651.6|1651.4|1965
1618563920000|2021-04-16 09:05:20|1652.2|1652|1651.8|1651.6|1652.2|1652|1651.8|1651.6|2224
1618563930000|2021-04-16 09:05:30|1651.6|1651.4|1651.8|1651.4|1651.8|1651.4|1651.6|1651.4|257
1618563940000|2021-04-16 09:05:40|1651.6|1651.6|1651.6|1651.4|1651.8|1651.6|1651.2|1651|2098
1618563950000|2021-04-16 09:05:50|1651.8|1651.6|1651.6|1651.4|1651.8|1651.6|1651.6|1651.4|550
1618563970000|2021-04-16 09:06:10|1651.8|1651.6|1651.8|1651.6|1651.8|1651.6|1651.8|1651.4|4254
1618563980000|2021-04-16 09:06:20|1651.6|1651.4|1651.4|1651|1651.6|1651.4|1651.4|1651|857
1618563990000|2021-04-16 09:06:30|1651.2|1650.8|1650.8|1650.6|1651.2|1650.8|1650.8|1650.4|3030
1618564000000|2021-04-16 09:06:40|1651|1650.8|1651.4|1651|1651.4|1651.2|1651|1650.8|2050
1618564010000|2021-04-16 09:06:50|1651.6|1651.2|1651.8|1651.4|1651.8|1651.4|1651.6|1651.2|550
1618564020000|2021-04-16 09:07:00||1651.6||1651.6||1651.6||1651.6|130
1618564030000|2021-04-16 09:07:10|1652|1651.8|1652.2|1652|1652.2|1652|1652|1651.8|461
1618564040000|2021-04-16 09:07:20|1652.4|1652.2|1653|1652.8|1653|1652.8|1652.4|1652.2|212
1618564050000|2021-04-16 09:07:30|1652.8|1652.4|1653|1652.8|1653|1652.8|1652.6|1652.4|5760
1618564060000|2021-04-16 09:07:40|1653.2|1653|1653.2|1653|1653.2|1653|1653|1652.6|5351
1618564070000|2021-04-16 09:07:50|1653.4|1653.2|1653.2|1653|1653.4|1653.2|1652.8|1652.6|4889
1618564080000|2021-04-16 09:08:00|1653|1652.8|1653.2|1652.8|1653.4|1653.2|1653|1652.4|4257
1618564090000|2021-04-16 09:08:10|1653|1652.6|1653|1652.8|1653|1652.8|1652.8|1652.6|989
1618564100000|2021-04-16 09:08:20|1653.2|1653|1653.6|1653.4|1653.6|1653.4|1653|1652.8|2961
1618564110000|2021-04-16 09:08:30|1653.8|1653.6|1653.8|1653.6|1654|1653.8|1653.6|1653.4|5425
1618564120000|2021-04-16 09:08:40|1653.6|1653.4|1653.8|1653.4|1653.8|1653.4|1653.4|1653.2|1836
1618564130000|2021-04-16 09:08:50|1654|1653.6|1654|1653.8|1654|1653.8|1654|1653.6|221
1618564140000|2021-04-16 09:09:00|1653.8|1653.6|1653.2|1652.8|1653.8|1653.8|1653.2|1652.8|1323
1618564150000|2021-04-16 09:09:10|1653|1652.6|1652.8|1652.4|1653|1652.6|1652.6|1652.4|1110
1618564160000|2021-04-16 09:09:20|1653|1652.6|1653|1652.6|1653|1652.8|1652.8|1652.6|200
1618564170000|2021-04-16 09:09:30|1653.2|1652.8|1653.2|1652.8|1653.2|1652.8|1653.2|1652.8|0
1618564180000|2021-04-16 09:09:40|1653|1653|1653|1652.8|1653|1653|1653|1652.8|353
1618564190000|2021-04-16 09:09:50|1653.2|1653|1653.2|1653|1653.2|1653|1653.2|1653|562
1618564200000|2021-04-16 09:10:00|1653|1652.8|1652.4|1652.2|1653.2|1653|1652.4|1652|5032
1618564210000|2021-04-16 09:10:10|1652.6|1652.4|1652.6|1652.4|1652.8|1652.4|1652.6|1652.4|0
1618564220000|2021-04-16 09:10:20|1652.4|1652.2|1652|1651.8|1652.4|1652.2|1651.8|1651.6|454
1618564230000|2021-04-16 09:10:30|||||||||250
1618564240000|2021-04-16 09:10:40|1651.8|1651.6|1652.8|1652.4|1652.8|1652.4|1651.8|1651.6|15805
1618564250000|2021-04-16 09:10:50|1652.6|1652.6|1652.8|1652.6|1652.8|1652.6|1652.6|1652.4|1150
1618564260000|2021-04-16 09:11:00||1652.4||1652.4||1652.6||1652.4|350
1618564270000|2021-04-16 09:11:10|1652.6|1652.6|1652.8|1652.4|1652.8|1652.6|1652.6|1652.4|182
1618564280000|2021-04-16 09:11:20|1653|1652.6|1653.8|1653.6|1653.8|1653.6|1653|1652.6|3110
1618564290000|2021-04-16 09:11:30|1653.6|1653.4|1653.4|1653|1653.6|1653.4|1653.2|1653|2714
1618564300000|2021-04-16 09:11:40|1653.2|1652.8|1653.6|1653.2|1653.8|1653.6|1652.8|1652.6|12149
1618564320000|2021-04-16 09:12:00|1653.4|1653|1653.2|1653|1653.4|1653|1653|1652.8|278
1618564330000|2021-04-16 09:12:10|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|1653.4|1653|469
1618564340000|2021-04-16 09:12:20|||||||||1297
1618564350000|2021-04-16 09:12:30|1653.6|1653.4|1654.8|1654.4|1654.8|1654.4|1653.6|1653.4|11804
1618564360000|2021-04-16 09:12:40|1654.6|1654.6|1655.2|1655|1655.2|1655|1654.6|1654.6|6734
1618564370000|2021-04-16 09:12:50|1655|1654.8|1655.2|1654.8|1655.2|1654.8|1655|1654.8|708
1618564380000|2021-04-16 09:13:00|1655|1654.6|1654.2|1654|1655|1654.6|1654.2|1653.8|25068
1618564390000|2021-04-16 09:13:10|1654.4|1653.8|1654.6|1654.2|1654.8|1654.6|1654.2|1653.8|7271
1618564400000|2021-04-16 09:13:20|1654.4|1654|1654.2|1654|1654.4|1654.2|1654.2|1654|1000
1618564410000|2021-04-16 09:13:30|1654|1653.8|1654.2|1653.8|1654.4|1654.2|1653.6|1653.2|20847
1618564420000|2021-04-16 09:13:40|1654|1654|1654|1653.8|1654.2|1654|1654|1653.8|2011
1618564430000|2021-04-16 09:13:50|1654.2|1654|1654.6|1654.2|1654.6|1654.4|1654.2|1654|3999
1618564440000|2021-04-16 09:14:00|1654.4|1654.4|1655.6|1655.2|1656.2|1656|1654.4|1654|7903
1618564450000|2021-04-16 09:14:10|1655.4|1655|1656|1655.8|1656.4|1656|1655|1654.6|11140
1618564460000|2021-04-16 09:14:20|1656.2|1656|1656.8|1656.4|1658|1657.6|1656.2|1656|11038
1618564470000|2021-04-16 09:14:30|1657.2|1657|1656.6|1656.2|1657.4|1657.2|1656.4|1656.2|21289
1618564480000|2021-04-16 09:14:40|1656.4|1656|1657.4|1657|1657.4|1657.2|1656.2|1656|19317
1618564490000|2021-04-16 09:14:50|1657.2|1657.4|1657.4|1657.2|1657.6|1657.4|1656.6|1656.4|31793
1618564500000|2021-04-16 09:15:00|1657.2|1657|1656.6|1656.4|1657.6|1657.4|1656.6|1656.4|6536
1618564510000|2021-04-16 09:15:10|1657|1656.8|1657.4|1657.2|1657.6|1657.2|1656.8|1656.6|10186
1618564520000|2021-04-16 09:15:20|1657.2|1657|1657.2|1656.8|1657.4|1657.2|1657|1656.6|5090
1618564530000|2021-04-16 09:15:30|1657.4|1657|1659|1658.6|1660|1659.8|1657.4|1657|20108
1618564540000|2021-04-16 09:15:40|1659.2|1658.8|1659.2|1659|1659.8|1659.6|1659|1658.6|18585
1618564550000|2021-04-16 09:15:50|1659|1658.8|1658.6|1658.4|1659.2|1659|1658.6|1658.4|5435
1618564560000|2021-04-16 09:16:00|1658.8|1658.6|1658.6|1658.4|1658.8|1658.6|1658.6|1658.4|5000
1618564570000|2021-04-16 09:16:10|1658.8|1658.6|1658|1657.6|1658.8|1658.6|1657.6|1657.4|6295
1618564580000|2021-04-16 09:16:20|1657.8|1657.4|1658.2|1658|1658.2|1658|1657.8|1657.4|3223
1618564590000|2021-04-16 09:16:30|1658|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|754
1618564600000|2021-04-16 09:16:40|1658.4|1658.2|1658.8|1658.4|1658.8|1658.6|1658.4|1658|6266
1618564610000|2021-04-16 09:16:50|1658.6|1658.2|1658.6|1658.4|1658.8|1658.4|1658.4|1658.2|687
1618564620000|2021-04-16 09:17:00|1658.4|1658.2|1658.6|1658.2|1658.8|1658.4|1658.2|1658|4782
1618564630000|2021-04-16 09:17:10|1658.4|1658.4|1658.6|1658.2|1658.8|1658.4|1658.4|1658.2|1435
1618564640000|2021-04-16 09:17:20|1658.8|1658.4|1658.8|1658.4|1658.8|1658.6|1658.6|1658.4|1211
1618564650000|2021-04-16 09:17:30|1659|1658.6|1658.8|1658.4|1659|1658.8|1658.8|1658.4|4108
1618564660000|2021-04-16 09:17:40|1658.6|1658.2|1658.4|1658.2|1658.6|1658.2|1658.4|1658.2|0
1618564670000|2021-04-16 09:17:50|1658.2|1658|1657.6|1657.2|1658.4|1658.2|1657.6|1657.2|2712
1618564680000|2021-04-16 09:18:00|1657.4|1657|1657.2|1656.8|1657.4|1657.2|1657.2|1656.6|2956
1618564690000|2021-04-16 09:18:10|1657.4|1657|1657.4|1657|1657.4|1657|1657.4|1657|0
1618564700000|2021-04-16 09:18:20|1657.2||1657.2||1657.2||1657.2||0
1618564710000|2021-04-16 09:18:30|1657|1656.8|1656.6|1656.4|1657|1656.8|1656.6|1656.2|1084
1618564720000|2021-04-16 09:18:40|1656.8|1656.6|1656.8|1656.4|1656.8|1656.6|1656.8|1656.4|3136
1618564730000|2021-04-16 09:18:50|1656.4|1656.2|1656.2|1655.8|1656.4|1656.2|1656|1655.8|364
1618564740000|2021-04-16 09:19:00|1656|1656|1656.2|1655.8|1656.2|1656|1656|1655.8|212
1618564750000|2021-04-16 09:19:10||1656||1656||1656||1656|0
1618564760000|2021-04-16 09:19:20|1656|1655.8|1655.8|1655.6|1656|1655.8|1655.8|1655.6|360
1618564770000|2021-04-16 09:19:30|1655.6|1655.4|1656.4|1656|1656.6|1656.2|1655.4|1655|2509
1618564780000|2021-04-16 09:19:40|1656.6|1656.2|1656.6|1656.2|1656.6|1656.4|1656.4|1656|212
1618564790000|2021-04-16 09:19:50|1656.8|1656.4|1656.8|1656.4|1656.8|1656.6|1656.8|1656.2|0
1618564800000|2021-04-16 09:20:00|1656.6|1656.2|1656.4|1656.2|1656.8|1656.4|1656.4|1655.8|4787
1618564810000|2021-04-16 09:20:10|1656.6||1656.6||1656.6||1656.6||0
1618564820000|2021-04-16 09:20:20|1656.8|1656.4|1656.8|1656.6|1656.8|1656.6|1656.6|1656.2|937
1618564830000|2021-04-16 09:20:30|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.2|1656|4016
1618564840000|2021-04-16 09:20:40||1656.6||1656.6||1656.6||1656.6|0
1618564850000|2021-04-16 09:20:50|||||||||127
1618564860000|2021-04-16 09:21:00|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|212
1618564870000|2021-04-16 09:21:10|1656.8|1656.6|1657.4|1657|1657.6|1657.4|1656.8|1656.6|2782
1618564880000|2021-04-16 09:21:20|1657.2|1656.8|1656.8|1656.6|1657.4|1657|1656.6|1656.4|12196
1618564890000|2021-04-16 09:21:30|1657|1656.8|1657.2|1656.8|1657.2|1657|1656.8|1656.6|2668
1618564900000|2021-04-16 09:21:40|1657|1656.6|1657.4|1657|1657.4|1657|1656.6|1656.4|4272
1618564910000|2021-04-16 09:21:50||1657.2||1657||1657.2||1657|0
1618564920000|2021-04-16 09:22:00|1657.2|1656.8|1657.4|1657|1657.4|1657|1657|1656.6|1723
1618564930000|2021-04-16 09:22:10|1657.2|1656.8|1657.2|1657|1657.2|1657|1657|1656.8|1037
1618564940000|2021-04-16 09:22:20|1657|1656.8|1657.8|1657.4|1657.8|1657.4|1656.8|1656.6|2568
1618564950000|2021-04-16 09:22:30|1657.6|1657.2|1656.4|1656.2|1658|1657.6|1656.2|1656|33612
1618564960000|2021-04-16 09:22:40|1656.6|1656.4|1656.8|1656.4|1657|1656.6|1656.6|1656.4|0
1618564970000|2021-04-16 09:22:50|1656.6|1656.2|1657|1656.6|1657|1656.6|1656.6|1656.2|1999
1618564980000|2021-04-16 09:23:00|1657.2|1656.8|1657.2|1657|1657.2|1657|1657.2|1656.8|0
1618564990000|2021-04-16 09:23:10|1657.4|1657.2|1657.6|1657.2|1657.6|1657.4|1657.2|1657|5350
1618565000000|2021-04-16 09:23:20|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.4|1657.2|0
1618565010000|2021-04-16 09:23:30|1657.4|1657|1657.4|1657|1657.4|1657|1657.4|1657|0
1618565020000|2021-04-16 09:23:40|1657.6|1657.2|1657.2|1657|1657.6|1657.2|1657.2|1657|500
1618565030000|2021-04-16 09:23:50|1657.4|1657.2|1657.8|1657.4|1658|1657.4|1657.4|1657.2|327
1618565040000|2021-04-16 09:24:00|1658|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.6|0
1618565050000|2021-04-16 09:24:10|1657.8|1657.4|1657.8|1657.6|1657.8|1657.6|1657.6|1657.4|427
1618565060000|2021-04-16 09:24:20|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|333
1618565070000|2021-04-16 09:24:30|1657.4|1657.2|1657.8|1657.4|1658|1657.8|1657.4|1657.2|2619
1618565080000|2021-04-16 09:24:40|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|0
1618565090000|2021-04-16 09:24:50|1657.6|1657.2|1658|1657.6|1658|1657.6|1657.6|1657|1597
1618565100000|2021-04-16 09:25:00|1657.8|1657.8|1658.4|1658|1658.4|1658|1657.8|1657.6|102
1618565110000|2021-04-16 09:25:10|1658.6|1658.2|1658.4|1658.2|1658.8|1658.4|1658.4|1658.2|4034
1618565120000|2021-04-16 09:25:20|1658.6|1658.4|1659|1658.6|1659|1658.6|1658.6|1658.4|425
1618565130000|2021-04-16 09:25:30|1659.2|1658.8|1658.4|1658|1659.2|1658.8|1658.4|1658|0
1618565140000|2021-04-16 09:25:40|1658.2||1658.2||1658.2||1658.2||390
1618565160000|2021-04-16 09:26:00|1658|1657.8|1658|1657.6|1658|1657.8|1657.8|1657.4|1414
1618565170000|2021-04-16 09:26:10|1657.8|1657.4|1657.6|1657.4|1657.8|1657.4|1657.6|1657.2|350
1618565180000|2021-04-16 09:26:20|1657.4|1657.2|1657.8|1657.6|1657.8|1657.6|1657.4|1657|212
1618565190000|2021-04-16 09:26:30|1657.6|1657.4|1657.6|1657.4|1657.6|1657.6|1657.6|1657.4|562
1618565200000|2021-04-16 09:26:40|1657.8||1657.8||1657.8||1657.6||0
1618565210000|2021-04-16 09:26:50|1657.6|1657.6|1657.8|1657.6|1657.8|1657.6|1657.6|1657.4|602
1618565220000|2021-04-16 09:27:00|1657.6|1657.4|1657.8|1657.4|1657.8|1657.4|1657.6|1657.4|407
1618565230000|2021-04-16 09:27:10|1657.6|1657.6|1657.8|1657.4|1657.8|1657.6|1657.6|1657.4|212
1618565240000|2021-04-16 09:27:20|1657.6||1657.8||1657.8||1657.6||0
1618565250000|2021-04-16 09:27:30|1657.6|1657.6|1658.2|1657.8|1658.4|1658|1657.6|1657.4|1711
1618565260000|2021-04-16 09:27:40|1658|1658|1658|1657.8|1658.2|1658|1658|1657.8|620
1618565270000|2021-04-16 09:27:50|1658.2|1658|1658.2|1657.8|1658.2|1658|1658|1657.8|625
1618565280000|2021-04-16 09:28:00|1658|1657.6|1658.2|1658|1658.6|1658|1657.8|1657.6|540
1618565290000|2021-04-16 09:28:10|1658|1657.8|1658|1657.8|1658|1657.8|1657.8|1657.6|350
1618565300000|2021-04-16 09:28:20|||||||||2050
1618565310000|2021-04-16 09:28:30|||||||||95
1618565320000|2021-04-16 09:28:40|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.8|1190
1618565340000|2021-04-16 09:29:00|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.8|1480
1618565350000|2021-04-16 09:29:10|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|465
1618565360000|2021-04-16 09:29:20|1658|1657.6|1658.2|1658|1658.2|1658|1657.8|1657.6|774
1618565370000|2021-04-16 09:29:30||1657.8||1657.8||1658||1657.8|0
1618565380000|2021-04-16 09:29:40|1658|1657.6|1658|1657.8|1658.2|1657.8|1658|1657.4|308
1618565390000|2021-04-16 09:29:50|1658.2|1658|1658.2|1658|1658.2|1658|1658.2|1658|0
1618565400000|2021-04-16 09:30:00|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.8|1153
1618565410000|2021-04-16 09:30:10|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.6|1657.4|212
1618565420000|2021-04-16 09:30:20|1658|1657.6|1657.6|1657.2|1658|1657.8|1657.6|1657.2|5350
1618565430000|2021-04-16 09:30:30|1657.8|1657.4|1658|1657.6|1658|1657.8|1657.8|1657.4|412
1618565440000|2021-04-16 09:30:40|1658.2|1657.8|1658|1657.8|1658.2|1658|1658|1657.8|848
1618565450000|2021-04-16 09:30:50|1657.8|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.4|255
1618565460000|2021-04-16 09:31:00|1657.8|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.6|590
1618565470000|2021-04-16 09:31:10|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.8|926
1618565480000|2021-04-16 09:31:20|1658.2||1658||1658.2||1658||0
1618565500000|2021-04-16 09:31:40|1657.8|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.2|306
1618565510000|2021-04-16 09:31:50|1657.8|1657.6|1657.8|1657.6|1658|1657.6|1657.8|1657.6|2591
1618565540000|2021-04-16 09:32:20|1657.6|1657.4|1657.6|1657.2|1657.8|1657.4|1657.4|1657.2|1246
1618565550000|2021-04-16 09:32:30||1657.4||1657.2||1657.4||1657.2|0
1618565560000|2021-04-16 09:32:40|1657.4|1657.4|1657.4|1657.2|1657.4|1657.4|1657.4|1657.2|393
1618565570000|2021-04-16 09:32:50|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|382
1618565580000|2021-04-16 09:33:00|1657|1656.8|1656.8|1656.4|1657|1656.8|1656.6|1656.2|479
1618565590000|2021-04-16 09:33:10|1656.6|1656.6|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|212
1618565600000|2021-04-16 09:33:20|1657|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.4|872
1618565610000|2021-04-16 09:33:30|1657.4|1657|1657.4|1657.2|1657.6|1657.4|1657.4|1657|2856
1618565620000|2021-04-16 09:33:40|1657.2|1657|1657.4|1657.2|1657.4|1657.2|1657.2|1657|492
1618565630000|2021-04-16 09:33:50|1657.6|1657.4|1657.8|1657.6|1657.8|1657.6|1657.6|1657.4|2962
1618565640000|2021-04-16 09:34:00|1658|1657.4|1657.4|1657.2|1658|1657.4|1657.4|1657.2|922
1618565650000|2021-04-16 09:34:10|||||||||150
1618565660000|2021-04-16 09:34:20|1657.2|1657|1657|1656.8|1657.4|1657.2|1657|1656.6|1327
1618565670000|2021-04-16 09:34:30|1657.2|1657|1656.6|1656.4|1657.2|1657|1656.6|1656.2|725
1618565680000|2021-04-16 09:34:40|1656.8|1656.6|1657|1656.6|1657.2|1657|1656.8|1656.6|3069
1618565690000|2021-04-16 09:34:50||1656.8||1656.8||1656.8||1656.8|900
1618565700000|2021-04-16 09:35:00|1657.2|1657|1657.6|1657.4|1657.8|1657.4|1657.2|1657|5679
1618565710000|2021-04-16 09:35:10|||||||||193
1618565720000|2021-04-16 09:35:20|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657|323
1618565730000|2021-04-16 09:35:30|1657.2|1657|1657.2|1657|1657.2|1657.2|1657.2|1657|350
1618565740000|2021-04-16 09:35:40|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.6|759
1618565750000|2021-04-16 09:35:50|1657.2|1657|1657.6|1657.2|1657.6|1657.4|1657|1657|1429
1618565760000|2021-04-16 09:36:00|1657.4|1657.4|1657.6|1657.4|1657.8|1657.4|1657.4|1657.4|562
1618565770000|2021-04-16 09:36:10|1657.8||1657.8||1657.8||1657.6||0
1618565780000|2021-04-16 09:36:20||1657.6||1657.4||1657.6||1657.4|0
1618565790000|2021-04-16 09:36:30|1658|1657.6|1658.4|1658|1658.4|1658|1658|1657.4|402
1618565800000|2021-04-16 09:36:40|1658.2|1657.8|1657.6|1657.2|1658.2|1657.8|1657.4|1657.2|219
1618565810000|2021-04-16 09:36:50|1657.4|1657.4|1657.4|1657|1657.6|1657.4|1657.2|1657|1748
1618565820000|2021-04-16 09:37:00|1657.2|1657.2|1657.2|1657|1657.2|1657.2|1657.2|1657|16
1618565830000|2021-04-16 09:37:10|||||||||1300
1618565850000|2021-04-16 09:37:30|||||||||100
1618565860000|2021-04-16 09:37:40|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.8|1008
1618565870000|2021-04-16 09:37:50|1657.2|1657|1657|1656.8|1657.4|1657|1657|1656.6|2469
1618565880000|2021-04-16 09:38:00|1657.2|1657|1657.4|1657.2|1658|1657.8|1657.2|1657|2768
1618565890000|2021-04-16 09:38:10||1657||1657.2||1657.2||1657|509
1618565900000|2021-04-16 09:38:20|1657.6|1657|1657.6|1657.2|1657.6|1657.4|1657.4|1657|500
1618565910000|2021-04-16 09:38:30|1657.4|1657.4|1657.8|1657.6|1657.8|1657.6|1657.4|1657.4|664
1618565920000|2021-04-16 09:38:40|1658|1657.8|1658.2|1657.8|1658.4|1658.2|1658|1657.8|11891
1618565930000|2021-04-16 09:38:50|1658|1657.6|1657.8|1657.6|1658|1657.6|1657.8|1657.6|591
1618565940000|2021-04-16 09:39:00|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|2161
1618565950000|2021-04-16 09:39:10|1657.8|1657.6|1657.6|1657.4|1658|1657.8|1657.4|1657.2|3589
1618565960000|2021-04-16 09:39:20|1657.8||1657.8||1657.8||1657.6||0
1618565970000|2021-04-16 09:39:30||1657.6||1657.6||1657.6||1657.6|0
1618565980000|2021-04-16 09:39:40|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.8|1620
1618565990000|2021-04-16 09:39:50|1658.2|1658|1659|1658.8|1659|1658.8|1658.2|1658|513
1618566000000|2021-04-16 09:40:00|1658.8|1658.6|1658.4|1658|1659|1658.6|1658.2|1658|932
1618566010000|2021-04-16 09:40:10|1658.2|1658.2|1658.2|1658|1658.2|1658.2|1658.2|1658|2861
1618566020000|2021-04-16 09:40:20|1658.4|1658.2|1658.6|1658.4|1658.6|1658.4|1658.4|1658.2|212
1618566030000|2021-04-16 09:40:30|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|150
1618566040000|2021-04-16 09:40:40|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|547
1618566050000|2021-04-16 09:40:50|1658.4|1658.2|1658.2|1657.8|1658.4|1658.2|1658.2|1657.8|805
1618566060000|2021-04-16 09:41:00||1658||1658||1658||1658|0
1618566070000|2021-04-16 09:41:10|1658.4|1658.2|1659.2|1659|1659.2|1659|1658.4|1658.2|1539
1618566080000|2021-04-16 09:41:20|1659|1658.8|1659.2|1659|1659.2|1659|1659|1658.8|200
1618566090000|2021-04-16 09:41:30|1659.4|1659.2|1659.6|1659.4|1659.8|1659.6|1659.4|1659.2|3142
1618566100000|2021-04-16 09:41:40|1659.8|1659.6|1659.8|1659.6|1659.8|1659.6|1659.8|1659.4|1270
1618566110000|2021-04-16 09:41:50|1660.2|1659.8|1660.6|1660.4|1660.8|1660.4|1660|1659.8|6435
1618566120000|2021-04-16 09:42:00|1660.4|1660.2|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|2379
1618566130000|2021-04-16 09:42:10|1660.8|1660.6|1661|1660.8|1661.2|1661|1660.8|1660.6|1174
1618566140000|2021-04-16 09:42:20|1661.2|1661|1661.2|1660.8|1661.4|1661|1661|1660.8|5617
1618566150000|2021-04-16 09:42:30|1661.4|1661|1661.8|1661.6|1662|1661.6|1661.4|1661|1980
1618566160000|2021-04-16 09:42:40|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|910
1618566170000|2021-04-16 09:42:50|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|1172
1618566180000|2021-04-16 09:43:00|1662.2|1662|1662|1661.6|1662.4|1662|1661.8|1661.6|1625
1618566190000|2021-04-16 09:43:10|1661.8|1661.4|1661|1660.8|1661.8|1661.4|1661|1660.8|1062
1618566200000|2021-04-16 09:43:20||1660.6||1660.8||1660.8||1660.6|0
1618566210000|2021-04-16 09:43:30|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.8|1660.4|211
1618566220000|2021-04-16 09:43:40||1660.6||1660.6||1660.6||1660.4|0
1618566230000|2021-04-16 09:43:50|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|583
1618566240000|2021-04-16 09:44:00|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|2697
1618566250000|2021-04-16 09:44:10|1660.6|1660.4|1661|1660.8|1661.2|1660.8|1660.6|1660.4|1999
1618566260000|2021-04-16 09:44:20|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|0
1618566270000|2021-04-16 09:44:30|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|655
1618566280000|2021-04-16 09:44:40|1660.8|1660.8|1661.8|1661.4|1661.8|1661.6|1660.8|1660.6|9172
1618566290000|2021-04-16 09:44:50|1661.6|1661.6|1661.8|1661.6|1662|1661.8|1661.6|1661.6|1284
1618566300000|2021-04-16 09:45:00|1661.6|1661.4|1661.8|1661.4|1662|1661.6|1661.4|1661.2|1148
1618566310000|2021-04-16 09:45:10|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661|561
1618566330000|2021-04-16 09:45:30||1661.4||1661.4||1661.4||1661.4|272
1618566340000|2021-04-16 09:45:40|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|689
1618566350000|2021-04-16 09:45:50|1662.2|1662|1662.2|1662|1662.2|1662|1662|1661.8|751
1618566360000|2021-04-16 09:46:00|1662|1661.8|1662.2|1661.8|1662.2|1662|1661.8|1661.6|1984
1618566370000|2021-04-16 09:46:10|1662|1662|1662|1661.8|1662|1662|1662|1661.8|0
1618566380000|2021-04-16 09:46:20|1662.2|1662|1661.8|1661.6|1662.2|1662|1661.8|1661.6|211
1618566390000|2021-04-16 09:46:30|||||||||530
1618566400000|2021-04-16 09:46:40|1661.6|1661.4|1661.4|1661.2|1661.6|1661.4|1661.4|1661.2|0
1618566410000|2021-04-16 09:46:50|1661.2|1661|1661.4|1661.2|1661.4|1661.2|1661.2|1661|561
1618566430000|2021-04-16 09:47:10|1661.2|1661|1661.2|1661|1661.4|1661.2|1661.2|1661|350
1618566440000|2021-04-16 09:47:20|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.6|655
1618566460000|2021-04-16 09:47:40|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.6|1660.2|2517
1618566470000|2021-04-16 09:47:50||1660.6||1660.6||1660.6||1660.4|0
1618566480000|2021-04-16 09:48:00|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|257
1618566510000|2021-04-16 09:48:30|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.2|1660|4554
1618566520000|2021-04-16 09:48:40|1660.6|1660.4|1660.4|1660.2|1660.8|1660.6|1660.4|1660.2|0
1618566530000|2021-04-16 09:48:50|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|0
1618566550000|2021-04-16 09:49:10|1660.2|1660|1660.6|1660.2|1660.6|1660.4|1660.2|1660|3303
1618566560000|2021-04-16 09:49:20||1660.4||1660.2||1660.4||1660.2|0
1618566570000|2021-04-16 09:49:30|1660.8|1660.4|1660.8|1660.6|1660.8|1660.6|1660.6|1660.2|656
1618566580000|2021-04-16 09:49:40|1661|1660.8|1661.2|1660.8|1661.2|1661|1660.8|1660.8|88
1618566590000|2021-04-16 09:49:50|1661|1661|1660.4|1660.2|1661.4|1661.2|1660.4|1660.2|9715
1618566600000|2021-04-16 09:50:00|1660.6|1660.4|1660.8|1660.6|1661.2|1661|1660.2|1660|14974
1618566610000|2021-04-16 09:50:10|1661|1660.8|1660.2|1660|1661|1660.8|1660.2|1660|10278
1618566620000|2021-04-16 09:50:20|1660.4||1660.2||1660.4||1660.2||14959
1618566630000|2021-04-16 09:50:30|1660.4|1660.2|1660.6|1660.2|1660.8|1660.6|1660.2|1660|4813
1618566640000|2021-04-16 09:50:40|1660.4|1660.4|1660.6|1660.2|1660.6|1660.4|1660.2|1660|8504
1618566650000|2021-04-16 09:50:50|1660.4|1660.4|1660.2|1660|1660.6|1660.4|1660.2|1660|8137
1618566660000|2021-04-16 09:51:00|1660|1659.8|1660|1659.8|1660.4|1660.2|1659.8|1659.6|29057
1618566670000|2021-04-16 09:51:10|1660.2|1659.6|1660|1659.6|1660.2|1660|1659.6|1659.4|13915
1618566680000|2021-04-16 09:51:20|1660.2|1659.8|1660|1659.8|1660.2|1660|1660|1659.8|6366
1618566690000|2021-04-16 09:51:30|1659.8|1659.6|1659.2|1658.8|1660|1659.6|1659.2|1658.8|1844
1618566700000|2021-04-16 09:51:40|1659|1659|1658.6|1658.4|1659.2|1659|1658.4|1658.2|11751
1618566710000|2021-04-16 09:51:50|1658.4|1658.2|1658.2|1658|1658.6|1658.4|1658|1657.8|29344
1618566720000|2021-04-16 09:52:00|1658|1657.8|1657.2|1656.8|1658|1657.8|1657|1656.6|2358
1618566730000|2021-04-16 09:52:10|1657|1657|1657|1656.8|1657.4|1657.2|1657|1656.8|9147
1618566740000|2021-04-16 09:52:20|1656.8|1656.6|1657|1656.8|1657.6|1657.4|1656.8|1656.6|8744
1618566750000|2021-04-16 09:52:30|1657.2|1657|1657.4|1657|1657.4|1657|1657|1657|768
1618566760000|2021-04-16 09:52:40|1657.6|1657.2|1657.2|1657|1657.8|1657.6|1657|1656.6|31669
1618566770000|2021-04-16 09:52:50|1657.4|1657.2|1657|1656.8|1657.8|1657.4|1657|1656.6|4534
1618566780000|2021-04-16 09:53:00|1657.2|1657|1657.6|1657.4|1657.8|1657.6|1657.2|1657|5088
1618566790000|2021-04-16 09:53:10|1657.4|1657.2|1656.8|1656.4|1657.4|1657.2|1656.6|1656.4|7403
1618566800000|2021-04-16 09:53:20|1656.6|1656.6|1656.6|1656.4|1657|1656.8|1656.6|1656.4|4477
1618566810000|2021-04-16 09:53:30|1656.8|1656.6|1656.6|1656.4|1657|1656.8|1656.6|1656.2|2126
1618566820000|2021-04-16 09:53:40|1656.8|1656.6|1656.4|1656.2|1656.8|1656.6|1656.4|1656|8822
1618566830000|2021-04-16 09:53:50|1656.6|1656|1656.2|1656|1656.6|1656.4|1656.2|1656|11490
1618566840000|2021-04-16 09:54:00|1656|1655.8|1656.2|1656|1656.2|1656|1656|1655.8|1128
1618566850000|2021-04-16 09:54:10|1656.4|1655.8|1656.2|1656|1656.4|1656.2|1656.2|1655.8|7905
1618566860000|2021-04-16 09:54:20|1656.4|1656.2|1655.2|1655|1656.4|1656.2|1655.2|1655|11615
1618566870000|2021-04-16 09:54:30|1655.4|1654.8|1655.8|1655.6|1655.8|1655.6|1655.4|1654.8|7091
1618566880000|2021-04-16 09:54:40|1656|1655.8|1656|1655.8|1656.2|1656|1655.8|1655.6|7323
1618566890000|2021-04-16 09:54:50|1655.8|1655.6|1655.6|1655.4|1655.8|1655.6|1655.6|1655.4|5352
1618566900000|2021-04-16 09:55:00|1655.8|1655.2|1655.6|1655.4|1655.8|1655.4|1655.4|1655.2|3653
1618566910000|2021-04-16 09:55:10|1655.4|1655.2|1655.8|1655.6|1655.8|1655.6|1655.4|1655.2|31394
1618566920000|2021-04-16 09:55:20|1655.6|1655.4|1655.8|1655.4|1656|1655.8|1655.4|1655.2|29653
1618566930000|2021-04-16 09:55:30||1655.6||1655.6||1655.6||1655.4|2213
1618566940000|2021-04-16 09:55:40|1656|1655.8|1656.2|1656|1656.2|1656|1655.8|1655.6|7525
1618566950000|2021-04-16 09:55:50|1656|1655.8|1656|1655.8|1656.4|1656.2|1656|1655.6|6619
1618566960000|2021-04-16 09:56:00|1656.2|1656|1656.2|1655.8|1656.2|1656|1656|1655.8|2086
1618566970000|2021-04-16 09:56:10|1656.4|1656|1656|1655.6|1656.4|1656.2|1655.6|1655.4|8571
1618566980000|2021-04-16 09:56:20|1655.8|1655.4|1655.4|1655.2|1655.8|1655.4|1655.2|1655|8992
1618566990000|2021-04-16 09:56:30|1655.6|1655.4|1655.8|1655.6|1656.2|1655.8|1655.6|1655.4|26847
1618567000000|2021-04-16 09:56:40|1656|1655.8|1656|1655.8|1656|1655.8|1655.6|1655.4|7135
1618567010000|2021-04-16 09:56:50|1656.2|1656|1656|1655.8|1656.8|1656.6|1656|1655.8|51950
1618567020000|2021-04-16 09:57:00|1656.2|1656|1656.4|1656.2|1656.6|1656.4|1656|1655.8|2360
1618567030000|2021-04-16 09:57:10|1656.6|1656.4|1656.4|1656|1656.6|1656.4|1656|1655.8|6092
1618567040000|2021-04-16 09:57:20|1656.2|1656.2|1656|1655.8|1657|1656.6|1656|1655.8|7027
1618567050000|2021-04-16 09:57:30|1656.2|1656|1656.2|1656|1656.6|1656.2|1656|1655.8|2153
1618567060000|2021-04-16 09:57:40|1656.4|1655.8|1655.8|1655.6|1656.4|1656.2|1655.8|1655.4|6035
1618567070000|2021-04-16 09:57:50|1656|1655.4|1655.8|1655.4|1656.2|1655.8|1655.6|1655.4|4870
1618567080000|2021-04-16 09:58:00|1656|1655.6|1656|1655.8|1656|1655.8|1655.8|1655.4|857
1618567090000|2021-04-16 09:58:10|1656.2|1656|1655.6|1655.2|1656.2|1656|1655.4|1655|7105
1618567100000|2021-04-16 09:58:20|1655.8|1655.4|1655.4|1655|1655.8|1655.6|1655.2|1655|6259
1618567110000|2021-04-16 09:58:30|1655.6|1655.2|1655.2|1654.8|1655.6|1655.2|1655.2|1654.8|1687
1618567120000|2021-04-16 09:58:40|1655.4|1655|1655.2|1654.8|1655.6|1655.4|1655|1654.8|4413
1618567130000|2021-04-16 09:58:50|1655.4|1655|1654.6|1654.2|1655.4|1655.2|1654.4|1654.2|16572
1618567140000|2021-04-16 09:59:00|1654.8|1654.4|1654.6|1654.4|1654.8|1654.6|1654.4|1654.2|1398
1618567150000|2021-04-16 09:59:10|1654.8|1654.6|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|6582
1618567160000|2021-04-16 09:59:20|1654.8|1654.6|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|5569
1618567170000|2021-04-16 09:59:30|1654.8|1654.6|1654.6|1654.4|1654.8|1654.6|1654.6|1654.4|11605
1618567180000|2021-04-16 09:59:40|1654.8|1654.2|1654.6|1654.2|1654.8|1654.6|1654.4|1654.2|8483
1618567190000|2021-04-16 09:59:50|1654.4|1654.4|1655.4|1655|1655.6|1655.4|1654.4|1654.4|60865
1618567200000|2021-04-16 10:00:00|1655.6|1655.2|1655.4|1655|1655.6|1655.2|1655.2|1655|2097
1618567210000|2021-04-16 10:00:10|1655.2|1655.2|1655.4|1655.2|1655.6|1655.4|1655.2|1655.2|2912
1618567220000|2021-04-16 10:00:20|1655.6|1655.4|1655.6|1655.4|1655.8|1655.6|1655.4|1655.4|742
1618567230000|2021-04-16 10:00:30|1655.8||1655.6||1655.8||1655.6||0
1618567240000|2021-04-16 10:00:40|1655.8||1655.8||1655.8||1655.6||0
1618567250000|2021-04-16 10:00:50|1655.6|1655.6|1655.6|1655.4|1655.6|1655.6|1655.6|1655.4|0
1618567260000|2021-04-16 10:01:00|1655.8|1655.2|1656|1655.8|1656|1655.8|1655.4|1655.2|2200
1618567270000|2021-04-16 10:01:10|1656.2|1655.6|1656.2|1656|1656.2|1656|1656|1655.6|1770
1618567280000|2021-04-16 10:01:20|1656|1655.8|1656|1655.6|1656|1655.8|1655.8|1655.6|1467
1618567290000|2021-04-16 10:01:30|1655.8|1655.4|1655.8|1655.4|1656|1655.6|1655.4|1655.2|2547
1618567300000|2021-04-16 10:01:40|1656|1655.6|1655.6|1655.2|1656|1655.6|1655.6|1655.2|0
1618567310000|2021-04-16 10:01:50|1655.4|1655.4|1655.8|1655.6|1655.8|1655.6|1655.4|1655.2|1892
1618567320000|2021-04-16 10:02:00|1655.6|1655.4|1655.4|1655.2|1655.6|1655.4|1655.4|1655.2|2743
1618567330000|2021-04-16 10:02:10|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1654.8|0
1618567340000|2021-04-16 10:02:20|1655.4|1655.2|1656.4|1656|1656.4|1656.2|1655.4|1655.2|3322
1618567350000|2021-04-16 10:02:30|1656.6|1656.2|1656.4|1656|1656.6|1656.4|1656.2|1655.8|6140
1618567360000|2021-04-16 10:02:40|1656.2|1655.8|1656|1655.6|1656.2|1655.8|1656|1655.6|1056
1618567370000|2021-04-16 10:02:50|1656.2|1655.8|1656.4|1656|1656.8|1656.4|1656.2|1655.8|4243
1618567380000|2021-04-16 10:03:00|1656.6|1656.2|1656.8|1656.4|1656.8|1656.6|1656.6|1656.2|1087
1618567390000|2021-04-16 10:03:10|1656.6|1656.2|1656.8|1656.4|1657|1656.6|1656.6|1656.2|1139
1618567400000|2021-04-16 10:03:20|1656.6|1656.6|1657.2|1656.8|1657.2|1656.8|1656.6|1656.4|631
1618567410000|2021-04-16 10:03:30|1657.4|1657|1657.4|1657.2|1657.6|1657.2|1657.4|1657|853
1618567420000|2021-04-16 10:03:40|1657.6|1657.4|1657.8|1657.6|1657.8|1657.6|1657.6|1657.4|442
1618567430000|2021-04-16 10:03:50|1658|1657.4|1657.2|1656.8|1658|1657.4|1656.8|1656.6|963
1618567450000|2021-04-16 10:04:10|1657.4|1657|1657.8|1657.6|1658|1657.8|1657.4|1657|1124
1618567460000|2021-04-16 10:04:20|1658|1657.8|1658.4|1658|1658.4|1658|1658|1657.8|0
1618567470000|2021-04-16 10:04:30|1658.2||1658.4||1658.4||1658.2||0
1618567480000|2021-04-16 10:04:40|1658.6|1658.2|1658.8|1658.2|1659|1658.6|1658.4|1658.2|2047
1618567490000|2021-04-16 10:04:50|1658.6|1658.4|1658.6|1658.2|1658.8|1658.6|1658.4|1658.2|1045
1618567500000|2021-04-16 10:05:00|1658.8|1658.4|1659.2|1658.8|1659.2|1658.8|1658.6|1658.4|995
1618567510000|2021-04-16 10:05:10|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|1569
1618567520000|2021-04-16 10:05:20|1659.8|1659.4|1659.8|1659.4|1660|1659.6|1659.6|1659.4|0
1618567530000|2021-04-16 10:05:30|1660|1659.6|1660.2|1659.8|1660.4|1660|1659.8|1659.6|436
1618567540000|2021-04-16 10:05:40|1660.4|1660|1660.4|1660.2|1660.6|1660.4|1660.4|1660|770
1618567550000|2021-04-16 10:05:50|1660.6|1660|1660.6|1660.2|1660.8|1660.4|1660.6|1660|1104
1618567560000|2021-04-16 10:06:00|1660.4|1660.4|1660.6|1660.4|1660.6|1660.4|1660.2|1660|6440
1618567570000|2021-04-16 10:06:10|1660.8|1660.6|1661|1660.8|1661|1660.8|1660.8|1660.6|1739
1618567580000|2021-04-16 10:06:20|1661.2||1661.2||1661.2||1661.2||200
1618567590000|2021-04-16 10:06:30|1661|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.4|775
1618567600000|2021-04-16 10:06:40|1660.8|1660.4|1661.2|1660.8|1661.2|1660.8|1660.8|1660.4|0
1618567610000|2021-04-16 10:06:50|1661|1661|1661.2|1661|1661.2|1661|1661|1660.8|0
1618567620000|2021-04-16 10:07:00|1661.4|1661.2|1661.4|1661.2|1661.6|1661.2|1661.2|1661.2|0
1618567630000|2021-04-16 10:07:10|||||||||806
1618567640000|2021-04-16 10:07:20|1661.2|1661|1661.2|1661|1661.4|1661.2|1661.2|1661|832
1618567650000|2021-04-16 10:07:30|1661|1660.8|1661|1660.6|1661.2|1660.8|1660.8|1660.6|361
1618567660000|2021-04-16 10:07:40|1660.8|1660.8|1661|1660.8|1661|1660.8|1660.8|1660.6|1700
1618567670000|2021-04-16 10:07:50|1661.2|1661|1661|1660.8|1661.2|1661|1661|1660.8|350
1618567680000|2021-04-16 10:08:00|||||||||978
1618567690000|2021-04-16 10:08:10|1661.2|1661|1661.2|1661|1661.2|1661|1661|1661|1110
1618567700000|2021-04-16 10:08:20|1661.4|1661.2|1661.4|1661.2|1661.6|1661.4|1661.4|1661.2|590
1618567710000|2021-04-16 10:08:30|1661.2|1661|1661|1660.4|1661.2|1661|1660.6|1660.4|537
1618567720000|2021-04-16 10:08:40|1660.8|1660.6|1661.2|1661|1661.4|1661|1660.8|1660.6|555
1618567730000|2021-04-16 10:08:50|||||||||330
1618567740000|2021-04-16 10:09:00|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|897
1618567750000|2021-04-16 10:09:10|1661.6|1661.4|1661.2|1661|1661.8|1661.4|1661.2|1661|681
1618567760000|2021-04-16 10:09:20|1661.4|1660.8|1661.2|1660.8|1661.4|1660.8|1661.2|1660.8|504
1618567770000|2021-04-16 10:09:30|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1660.8|1660.6|1059
1618567780000|2021-04-16 10:09:40||1661||1661||1661||1661|0
1618567790000|2021-04-16 10:09:50|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.6|643
1618567800000|2021-04-16 10:10:00|1661.4|1660.8|1661.8|1661.4|1661.8|1661.4|1661.4|1660.8|3010
1618567810000|2021-04-16 10:10:10|1662|1661.6|1661.6|1661.4|1662|1661.8|1661.6|1661.4|769
1618567820000|2021-04-16 10:10:20|1661.8|1661.2|1661.8|1661.4|1661.8|1661.6|1661.4|1661.2|1260
1618567840000|2021-04-16 10:10:40|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661.2|0
1618567850000|2021-04-16 10:10:50|1661.8|1661.4|1661.6|1661.4|1661.8|1661.4|1661.6|1661.4|0
1618567860000|2021-04-16 10:11:00|1661.4|1661.2|1661.6|1661.4|1661.6|1661.4|1661.2|1661|2933
1618567870000|2021-04-16 10:11:10|1661.8|1661.6|1661.8|1661.6|1661.8|1661.6|1661.8|1661.4|698
1618567880000|2021-04-16 10:11:20|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.8|2101
1618567900000|2021-04-16 10:11:40|1662.2|1662|1662.2|1662|1662.2|1662|1662|1661.8|3769
1618567920000|2021-04-16 10:12:00|||||||||15
1618567930000|2021-04-16 10:12:10|1662|1661.8|1661.8|1661.4|1662|1661.8|1661.6|1661.4|2806
1618567940000|2021-04-16 10:12:20|1662|1661.6|1661.8|1661.4|1662|1661.6|1661.8|1661.4|800
1618567950000|2021-04-16 10:12:30||1661.6||1661.6||1661.6||1661.6|500
1618567960000|2021-04-16 10:12:40|1662||1661.8||1662||1661.8||0
1618567970000|2021-04-16 10:12:50|1662|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.8|589
1618567990000|2021-04-16 10:13:10|1662.4|1662|1662.2|1662|1662.4|1662.2|1662.2|1662|1808
1618568020000|2021-04-16 10:13:40|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1662|845
1618568030000|2021-04-16 10:13:50|1662.2|1661.8|1661.8|1661.4|1662.2|1662|1661.6|1661.2|13750
1618568040000|2021-04-16 10:14:00|1661.6|1661.6|1662.2|1661.8|1662.4|1662|1661.6|1661.6|2682
1618568050000|2021-04-16 10:14:10|1662.4|1662|1662.4|1662.2|1662.6|1662.4|1662.2|1662|960
1618568060000|2021-04-16 10:14:20|||||||||300
1618568070000|2021-04-16 10:14:30|1662.2|1662|1661.8|1661.4|1662.2|1662|1661.6|1661.4|3483
1618568080000|2021-04-16 10:14:40|1661.6|1661.6|1661.8|1661.6|1662|1661.6|1661.6|1661.4|0
1618568090000|2021-04-16 10:14:50|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.4|292
1618568100000|2021-04-16 10:15:00|1661.6||1661.6||1661.6||1661.6||0
1618568110000|2021-04-16 10:15:10|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|2659
1618568140000|2021-04-16 10:15:40|||||||||4000
1618568160000|2021-04-16 10:16:00|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.6|3440
1618568170000|2021-04-16 10:16:10|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|1045
1618568180000|2021-04-16 10:16:20|1661.4|1661.2|1661.8|1661.6|1662|1661.6|1661.4|1661.2|990
1618568190000|2021-04-16 10:16:30|1662|1661.8|1662.2|1661.8|1662.4|1662|1662|1661.8|0
1618568200000|2021-04-16 10:16:40|1662|1662|1662|1661.8|1662.2|1662|1662|1661.8|350
1618568210000|2021-04-16 10:16:50|1662.2|1662|1662.2|1662|1662.4|1662|1662.2|1662|0
1618568250000|2021-04-16 10:17:30|1662|1661.8|1662|1661.8|1662.2|1662|1662|1661.8|715
1618568260000|2021-04-16 10:17:40|1662.2|1662|1662.4|1662.2|1662.4|1662.2|1662.2|1662|2515
1618568270000|2021-04-16 10:17:50|1662.2|1662|1662.4|1662.2|1662.4|1662.2|1662.2|1662|0
1618568280000|2021-04-16 10:18:00|1662.6|1662.4|1662.4|1662|1663|1662.6|1662.4|1662|4629
1618568290000|2021-04-16 10:18:10|1662.2||1662.4||1662.4||1662.2||0
1618568300000|2021-04-16 10:18:20||1662.2||1662.2||1662.2||1662.2|0
1618568320000|2021-04-16 10:18:40|1662.6||1662.4||1662.6||1662.4||0
1618568330000|2021-04-16 10:18:50|1662.2|1662|1662.4|1662.2|1662.4|1662.2|1662.2|1662|1001
1618568340000|2021-04-16 10:19:00|1662.2|1662|1662.8|1662.6|1663|1662.8|1662.2|1662|6308
1618568360000|2021-04-16 10:19:20|1662.6|1662.4|1662.4|1662|1662.6|1662.4|1662.4|1662|1445
1618568370000|2021-04-16 10:19:30||1662.2||1662.2||1662.2||1662.2|0
1618568380000|2021-04-16 10:19:40|1662.2|1662|1662.2|1662|1662.2|1662|1662.2|1662|1132
1618568390000|2021-04-16 10:19:50|1662.4|1662.2|1662.4|1662|1662.4|1662.2|1662.2|1662|350
1618568400000|2021-04-16 10:20:00||1662.2||1662.2||1662.2||1662|1577
1618568450000|2021-04-16 10:20:50|1662.6|1662.4|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|2004
1618568460000|2021-04-16 10:21:00|1662.8|1662.6|1662.6|1662.4|1662.8|1662.6|1662.6|1662.4|0
1618568470000|2021-04-16 10:21:10|1662.8|1662.2|1662.4|1662.2|1662.8|1662.2|1662.4|1662.2|1400
1618568490000|2021-04-16 10:21:30|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|1662.6|1662.4|110
1618568520000|2021-04-16 10:22:00|||||||||420
1618568550000|2021-04-16 10:22:30|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|1662.4|1662.2|545
1618568560000|2021-04-16 10:22:40||1662||1662||1662||1662|0
1618568570000|2021-04-16 10:22:50|1662.6|1662.2|1662.8|1662.6|1662.8|1662.6|1662.6|1662.2|4191
1618568580000|2021-04-16 10:23:00|1662.6|1662.4|1662.6|1662.4|1662.8|1662.4|1662.6|1662.4|50
1618568590000|2021-04-16 10:23:10|1662.8|1662.6|1662.8|1662.4|1662.8|1662.6|1662.6|1662.4|0
1618568600000|2021-04-16 10:23:20|1662.6|1662.6|1662.8|1662.6|1662.8|1662.6|1662.6|1662.6|222
1618568620000|2021-04-16 10:23:40|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.6|1662.2|57
1618568630000|2021-04-16 10:23:50|1662.4|1662.4|1662.4|1662.2|1662.4|1662.4|1662.4|1662|0
1618568640000|2021-04-16 10:24:00|1662.2|1662|1661.4|1661.2|1662.2|1662|1661.4|1661.2|900
1618568690000|2021-04-16 10:24:50|1661.6|1661.4|1661.8|1661.4|1661.8|1661.4|1661.6|1661.4|132
1618568700000|2021-04-16 10:25:00|1662|1661.6|1661.8|1661.6|1662|1661.6|1661.8|1661.4|782
1618568710000|2021-04-16 10:25:10|1661.6|1661.4|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|3878
1618568720000|2021-04-16 10:25:20|1661.4|1661.2|1662|1661.8|1662|1661.8|1661.4|1661.2|1097
1618568770000|2021-04-16 10:26:10|1661.8|1661.6|1661.4|1661|1661.8|1661.6|1661.4|1661|1680
1618568780000|2021-04-16 10:26:20|1661.2|1660.8|1661|1660.8|1661.2|1660.8|1661|1660.8|0
1618568790000|2021-04-16 10:26:30||1660.6||1660.8||1660.8||1660.6|0
1618568800000|2021-04-16 10:26:40|1661.2|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|1538
1618568810000|2021-04-16 10:26:50|1661|1660.6|1661|1660.6|1661|1660.6|1661|1660.6|0
1618568820000|2021-04-16 10:27:00||1660.8||1660.8||1660.8||1660.8|0
1618568830000|2021-04-16 10:27:10|1661.2|1661|1661.2|1660.8|1661.4|1661.2|1661|1660.8|1620
1618568840000|2021-04-16 10:27:20|1661|1661|1661.2|1661|1661.2|1661|1661|1661|0
1618568850000|2021-04-16 10:27:30||1660.8||1661||1661||1660.8|0
1618568870000|2021-04-16 10:27:50|1661|1660.8|1661|1660.8|1661|1660.8|1661|1660.8|1258
1618568880000|2021-04-16 10:28:00|1661.2|1661|1661|1660.8|1661.2|1661|1661|1660.8|0
1618568890000|2021-04-16 10:28:10||1660.6||1660.8||1660.8||1660.6|0
1618568900000|2021-04-16 10:28:20|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1660.8|759
1618568930000|2021-04-16 10:28:50|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|1661.4|1661.2|167
1618568950000|2021-04-16 10:29:10|1661.6|1661|1661.2|1661|1661.6|1661|1661.2|1661|216
1618568960000|2021-04-16 10:29:20|1661.4|1661.2|1661.2|1661|1661.4|1661.2|1661.2|1661|0
1618568970000|2021-04-16 10:29:30|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661|1660.8|3259
1618568980000|2021-04-16 10:29:40|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|0
1618569000000|2021-04-16 10:30:00|1661.4|1661|1661.8|1661.6|1662|1661.6|1661.4|1661|7145
1618569010000|2021-04-16 10:30:10|1662|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|1000
1618569020000|2021-04-16 10:30:20|1661.6|1661.4|1661.6|1661.2|1661.6|1661.4|1661.6|1661.2|3000
1618569030000|2021-04-16 10:30:30|1661.4|1661.4|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|365
1618569060000|2021-04-16 10:31:00|1661.4|1661.2|1661|1660.8|1661.4|1661.2|1660.6|1660.4|2446
1618569070000|2021-04-16 10:31:10|1661.2|1661|1661|1660.8|1661.2|1661|1661|1660.8|0
1618569080000|2021-04-16 10:31:20|||||||||275
1618569100000|2021-04-16 10:31:40|1661.2|1661|1661.2|1661|1661.2|1661|1661.2|1661|783
1618569130000|2021-04-16 10:32:10|||||||||554
1618569140000|2021-04-16 10:32:20|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|158
1618569150000|2021-04-16 10:32:30|1660.6|1660.4|1660.6|1660.4|1660.6|1660.4|1660.4|1660.2|0
1618569160000|2021-04-16 10:32:40|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.2|1660|1040
1618569170000|2021-04-16 10:32:50|1660.2|1660.2|1660.2|1659.8|1660.2|1660.2|1660|1659.8|1756
1618569180000|2021-04-16 10:33:00|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.4|220
1618569190000|2021-04-16 10:33:10||1659.8||1659.8||1659.8||1659.8|0
1618569220000|2021-04-16 10:33:40|||||||||1000
1618569230000|2021-04-16 10:33:50|1660.2|1660|1660|1659.6|1660.2|1660|1660|1659.6|1953
1618569240000|2021-04-16 10:34:00|1659.8|1659.4|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|284
1618569250000|2021-04-16 10:34:10|1659.4|1659.4|1659.6|1659.2|1659.6|1659.4|1659.4|1659|0
1618569260000|2021-04-16 10:34:20|1659.8|1659.4|1660.4|1660.2|1660.4|1660.2|1659.8|1659.4|7007
1618569280000|2021-04-16 10:34:40|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|470
1618569290000|2021-04-16 10:34:50|1660|1659.8|1659.8|1659.6|1660|1659.8|1659.8|1659.6|350
1618569300000|2021-04-16 10:35:00|1660||1659.8||1660||1659.8||0
1618569310000|2021-04-16 10:35:10|1660||1659.8||1660||1659.8||422
1618569340000|2021-04-16 10:35:40|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.2|836
1618569350000|2021-04-16 10:35:50|1659.8|1659.6|1659.6|1659.4|1659.8|1659.6|1659.6|1659.4|389
1618569360000|2021-04-16 10:36:00|1659.4|1659.2|1659.2|1658.8|1659.4|1659.2|1659.2|1658.8|1738
1618569370000|2021-04-16 10:36:10|1659||1659||1659||1659||0
1618569400000|2021-04-16 10:36:40|1659.2|1659|1659.2|1659|1659.2|1659|1659.2|1659|4323
1618569420000|2021-04-16 10:37:00|1659.4|1659.2|1659.4|1659|1659.6|1659.2|1659.2|1659|1043
1618569430000|2021-04-16 10:37:10|1659.2|1659.2|1659|1658.6|1659.2|1659.2|1659|1658.6|4000
1618569440000|2021-04-16 10:37:20|1658.8|1658.4|1658.8|1658.4|1658.8|1658.6|1658.6|1658.2|1134
1618569450000|2021-04-16 10:37:30|1658.6|1658.2|1658.4|1658.2|1658.8|1658.4|1658.4|1658.2|0
1618569460000|2021-04-16 10:37:40||1658||1658.2||1658.2||1658|0
1618569470000|2021-04-16 10:37:50|1658.6|1658|1658.8|1658.4|1658.8|1658.4|1658.6|1658|622
1618569480000|2021-04-16 10:38:00|1658.6||1658.6||1658.8||1658.6||0
1618569490000|2021-04-16 10:38:10|1658.4|1658.2|1658.6|1658.4|1658.6|1658.4|1658.4|1658.2|1118
1618569500000|2021-04-16 10:38:20|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|0
1618569510000|2021-04-16 10:38:30|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|1658.4|1658.2|216
1618569520000|2021-04-16 10:38:40|1658.4|1658.2|1658.4|1658.2|1658.6|1658.2|1658.4|1658.2|350
1618569530000|2021-04-16 10:38:50|1658.6||1658.6||1658.6||1658.6||1251
1618569540000|2021-04-16 10:39:00|1658.4|1658.4|1658.6|1658.4|1658.6|1658.4|1658.4|1658.4|120
1618569560000|2021-04-16 10:39:20|||||||||1200
1618569570000|2021-04-16 10:39:30|1658.4|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|3102
1618569580000|2021-04-16 10:39:40|1658.2|1657.8|1658|1657.8|1658.2|1657.8|1658|1657.8|401
1618569590000|2021-04-16 10:39:50|1658.2|1658|1658.4|1658.2|1658.6|1658.4|1658.2|1657.8|5284
1618569600000|2021-04-16 10:40:00|1658.2|1658|1658.4|1658|1658.6|1658.2|1658.2|1658|564
1618569610000|2021-04-16 10:40:10|1658.2|1657.8|1658|1657.8|1658.2|1658|1658|1657.6|1780
1618569620000|2021-04-16 10:40:20|1657.8|1657.6|1657.4|1657.2|1657.8|1657.6|1657.4|1657.2|5268
1618569630000|2021-04-16 10:40:30|1657.6|1657.4|1657.8|1657.6|1658|1657.8|1657.6|1657.4|2366
1618569640000|2021-04-16 10:40:40|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.6|1753
1618569650000|2021-04-16 10:40:50|1658.2|1657.6|1658|1657.6|1658.2|1658|1658|1657.6|522
1618569660000|2021-04-16 10:41:00||1657.4||1657.6||1657.6||1657.4|0
1618569670000|2021-04-16 10:41:10||1657.8||1657.8||1657.8||1657.6|0
1618569680000|2021-04-16 10:41:20|1657.8|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.2|3340
1618569690000|2021-04-16 10:41:30|1657.4|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657.2|1085
1618569700000|2021-04-16 10:41:40|1657.8|1657.4|1657.8|1657.6|1657.8|1657.6|1657.8|1657.4|0
1618569710000|2021-04-16 10:41:50|1658|1657.8|1658.2|1658|1658.4|1658|1658|1657.6|601
1618569720000|2021-04-16 10:42:00|1658|1657.8|1658|1657.8|1658|1657.8|1657.8|1657.6|523
1618569730000|2021-04-16 10:42:10||1657.6||1657.6||1657.8||1657.6|0
1618569740000|2021-04-16 10:42:20|1657.8|1657.8|1657.8|1657.4|1657.8|1657.8|1657.8|1657.4|0
1618569750000|2021-04-16 10:42:30||1657.6||1657.6||1657.6||1657.6|0
1618569770000|2021-04-16 10:42:50|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.8|412
1618569810000|2021-04-16 10:43:30|1657.8|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.6|328
1618569820000|2021-04-16 10:43:40|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.8|1794
1618569850000|2021-04-16 10:44:10|1657.8|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.6|1044
1618569860000|2021-04-16 10:44:20|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|527
1618569870000|2021-04-16 10:44:30|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.4|1657.2|2000
1618569880000|2021-04-16 10:44:40|||||||||32
1618569890000|2021-04-16 10:44:50|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1608
1618569900000|2021-04-16 10:45:00|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|212
1618569920000|2021-04-16 10:45:20|1657.8|1657.6|1658.2|1658|1658.2|1658|1657.8|1657.6|3010
1618569930000|2021-04-16 10:45:30|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|717
1618569940000|2021-04-16 10:45:40|1658.2|1658|1658.2|1658|1658.2|1658|1658.2|1658|325
1618569950000|2021-04-16 10:45:50|1658.4|1657.8|1658|1657.8|1658.4|1657.8|1658|1657.8|400
1618569960000|2021-04-16 10:46:00|1658.2|1658|1658|1657.8|1658.8|1658.6|1658|1657.8|6442
1618569970000|2021-04-16 10:46:10|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|167
1618569980000|2021-04-16 10:46:20|1657.6|1657.6|1657.8|1657.6|1657.8|1657.6|1657.6|1657.6|0
1618569990000|2021-04-16 10:46:30|1657.6|1657.4|1657.4|1657.2|1657.6|1657.4|1657.4|1657.2|708
1618570020000|2021-04-16 10:47:00|1657.6|1657.4|1657.8|1657.6|1658|1657.8|1657.6|1657.4|1105
1618570030000|2021-04-16 10:47:10|1658|1657.8|1658.2|1657.8|1658.2|1657.8|1658|1657.6|404
1618570040000|2021-04-16 10:47:20|1658|1658|1658.2|1657.8|1658.2|1658|1658|1657.8|4
1618570050000|2021-04-16 10:47:30|1658||1658||1658||1658||300
1618570060000|2021-04-16 10:47:40|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|1039
1618570070000|2021-04-16 10:47:50|1658|1657.6|1658|1657.8|1658.2|1658|1658|1657.6|2701
1618570080000|2021-04-16 10:48:00|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|6
1618570090000|2021-04-16 10:48:10|1657.6||1657.6||1657.6||1657.6||4
1618570100000|2021-04-16 10:48:20|1657.8|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.6|885
1618570110000|2021-04-16 10:48:30|1658.2|1658|1658|1657.8|1658.2|1658|1658|1657.8|915
1618570120000|2021-04-16 10:48:40|1658.2|1658|1658.2|1657.8|1658.2|1658|1658|1657.8|936
1618570130000|2021-04-16 10:48:50|1658||1658||1658.2||1658||420
1618570140000|2021-04-16 10:49:00|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|514
1618570160000|2021-04-16 10:49:20|1657.6|1657.6|1657.8|1657.4|1657.8|1657.6|1657.4|1657.2|4857
1618570170000|2021-04-16 10:49:30|1657.6|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.2|475
1618570180000|2021-04-16 10:49:40||1657.2||1657.4||1657.4||1657.2|0
1618570190000|2021-04-16 10:49:50|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|808
1618570210000|2021-04-16 10:50:10|1658|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.6|765
1618570230000|2021-04-16 10:50:30|1657.6|1657.4|1657.8|1657.4|1657.8|1657.6|1657.6|1657.4|534
1618570240000|2021-04-16 10:50:40|1657.6|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.2|0
1618570250000|2021-04-16 10:50:50|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|367
1618570260000|2021-04-16 10:51:00|1657.2|1657|1657.4|1657.2|1657.4|1657.2|1657.2|1656.8|3081
1618570270000|2021-04-16 10:51:10|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1889
1618570280000|2021-04-16 10:51:20|1657.4|1657.2|1657.6|1657.2|1657.6|1657.2|1657.4|1657|912
1618570290000|2021-04-16 10:51:30|1657.4|1657|1657.4|1657.2|1657.4|1657.2|1657.2|1657|645
1618570310000|2021-04-16 10:51:50|1657.2|1657|1657.2|1657|1657.4|1657|1657|1656.8|1852
1618570330000|2021-04-16 10:52:10|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|2286
1618570340000|2021-04-16 10:52:20|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.4|1657|963
1618570350000|2021-04-16 10:52:30|1657.8|1657.2|1657.8|1657.6|1658|1657.6|1657.8|1657.2|1181
1618570360000|2021-04-16 10:52:40|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.2|0
1618570370000|2021-04-16 10:52:50||1657.2||1657.4||1657.4||1657.2|0
1618570400000|2021-04-16 10:53:20|1657.8|1657.6|1657.8|1657.6|1658|1657.8|1657.6|1657.4|2681
1618570410000|2021-04-16 10:53:30|1658|1657.8|1658|1657.8|1658|1657.8|1657.8|1657.8|500
1618570420000|2021-04-16 10:53:40|1657.8|1657.6|1657.6|1657.2|1657.8|1657.6|1657.6|1657.2|519
1618570430000|2021-04-16 10:53:50|1657.8|1657.4|1657.8|1657.6|1657.8|1657.6|1657.8|1657.4|0
1618570440000|2021-04-16 10:54:00|1658|1657.8|1657.8|1657.4|1658|1657.8|1657.8|1657.4|1032
1618570450000|2021-04-16 10:54:10||1657.6||1657.4||1657.6||1657.4|0
1618570460000|2021-04-16 10:54:20||1657.6||1657.6||1657.6||1657.6|16
1618570470000|2021-04-16 10:54:30|1658|1657.8|1658.4|1658.2|1658.4|1658.2|1658|1657.8|1266
1618570490000|2021-04-16 10:54:50|1658.2|1658|1658.4|1658.2|1658.4|1658.2|1658.2|1658|562
1618570500000|2021-04-16 10:55:00|1658.6||1658.4||1658.6||1658.4||0
1618570510000|2021-04-16 10:55:10|1658.6|1658.4|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|470
1618570530000|2021-04-16 10:55:30|1658.2|1658|1658.2|1657.8|1658.2|1658|1658.2|1657.8|1236
1618570540000|2021-04-16 10:55:40|1658|1657.6|1657.8|1657.4|1658|1657.8|1657.6|1657.4|3883
1618570560000|2021-04-16 10:56:00|1657.6|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.4|0
1618570570000|2021-04-16 10:56:10|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.2|1657|0
1618570580000|2021-04-16 10:56:20|1657.6|1657|1657.6|1657.4|1657.6|1657.4|1657.6|1657|1889
1618570620000|2021-04-16 10:57:00|1657.4|1657.2|1657.4|1657.2|1657.6|1657.4|1657.4|1657|1819
1618570630000|2021-04-16 10:57:10|1657.6|1657|1657.4|1657|1657.6|1657.4|1657.2|1657|1855
1618570640000|2021-04-16 10:57:20|1657.2|1657.2|1657.2|1657|1657.2|1657.2|1657|1656.8|675
1618570650000|2021-04-16 10:57:30|1657|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|288
1618570660000|2021-04-16 10:57:40|1657.4|1657|1657.4|1657|1657.4|1657.2|1657|1656.8|4497
1618570670000|2021-04-16 10:57:50|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|228
1618570680000|2021-04-16 10:58:00|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|0
1618570700000|2021-04-16 10:58:20|1657.2|1656.8|1657|1656.8|1657.2|1656.8|1657|1656.8|540
1618570710000|2021-04-16 10:58:30|1656.8|1656.6|1657.2|1656.8|1657.2|1656.8|1656.8|1656.6|2067
1618570720000|2021-04-16 10:58:40|1657|1657|1657|1656.8|1657|1657|1657|1656.8|350
1618570740000|2021-04-16 10:59:00|1656.8|1656.6|1656.6|1656.2|1656.8|1656.6|1656.6|1656.2|2158
1618570750000|2021-04-16 10:59:10|1656.8|1656.4|1656.6|1656.4|1656.8|1656.4|1656.4|1656.2|1690
1618570760000|2021-04-16 10:59:20|1656.4|1656.2|1656.4|1656.2|1656.6|1656.4|1656.4|1656.2|0
1618570770000|2021-04-16 10:59:30|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656|1655.8|411
1618570790000|2021-04-16 10:59:50|1656|1655.8|1656|1655.8|1656|1655.8|1656|1655.6|212
1618570800000|2021-04-16 11:00:00|1655.8|1655.6|1656|1655.8|1656.2|1656|1655.6|1655.4|1175
1618570810000|2021-04-16 11:00:10|1656.2|1656|1656|1655.6|1656.2|1656|1656|1655.6|361
1618570820000|2021-04-16 11:00:20||1655.8||1655.8||1655.8||1655.8|0
1618570840000|2021-04-16 11:00:40|||||||||1000
1618570850000|2021-04-16 11:00:50|||||||||573
1618570860000|2021-04-16 11:01:00|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1655.8|832
1618570900000|2021-04-16 11:01:40|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|2692
1618570920000|2021-04-16 11:02:00|1656.6|1656.4|1656.4|1656|1656.6|1656.4|1656.4|1656|4210
1618570930000|2021-04-16 11:02:10|1656.6|1656.2|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|993
1618570940000|2021-04-16 11:02:20|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656|0
1618570950000|2021-04-16 11:02:30|1656.2|1656|1656|1655.8|1656.2|1656|1656|1655.8|660
1618570960000|2021-04-16 11:02:40|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1655.8|212
1618570970000|2021-04-16 11:02:50||1655.8||1655.8||1656||1655.8|1270
1618570980000|2021-04-16 11:03:00||1656||1655.8||1656||1655.8|200
1618570990000|2021-04-16 11:03:10|1656|1655.6|1656|1655.8|1656.2|1656|1655.8|1655.6|3766
1618571000000|2021-04-16 11:03:20|1656.2|1655.6|1656.2|1656|1656.2|1656|1656.2|1655.6|1408
1618571010000|2021-04-16 11:03:30|1656.4|1656.2|1656.4|1656|1656.4|1656.2|1656.4|1656|1107
1618571020000|2021-04-16 11:03:40|1656.2||1656.2||1656.2||1656.2||0
1618571030000|2021-04-16 11:03:50|1656|1655.8|1656|1655.6|1656|1655.8|1656|1655.6|304
1618571040000|2021-04-16 11:04:00|1655.8|1655.4|1655.4|1655.2|1655.8|1655.4|1655.2|1655|2239
1618571050000|2021-04-16 11:04:10|1655.2|1655|1655.6|1655.4|1655.6|1655.4|1655.2|1655|3739
1618571060000|2021-04-16 11:04:20|1655.4|1655.2|1655.4|1655|1655.4|1655.2|1655.4|1655|625
1618571070000|2021-04-16 11:04:30|1655.2|1655.2|1655.2|1655|1655.4|1655.2|1655.2|1655|2362
1618571080000|2021-04-16 11:04:40|1655.4|1655.2|1655.2|1655|1655.4|1655.2|1655.2|1655|675
1618571090000|2021-04-16 11:04:50|1655.4|1655.2|1655.6|1655.4|1655.6|1655.4|1655.4|1655.2|1174
1618571100000|2021-04-16 11:05:00|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|215
1618571110000|2021-04-16 11:05:10|1655.6|1655.4|1655.6|1655.2|1655.6|1655.4|1655.4|1655.2|974
1618571120000|2021-04-16 11:05:20|1655.4|1655.4|1655.4|1655.2|1655.4|1655.4|1655.4|1655.2|0
1618571130000|2021-04-16 11:05:30|||||||||584
1618571140000|2021-04-16 11:05:40|1655.2|1655|1654.2|1653.8|1655.2|1655|1654|1653.8|5618
1618571160000|2021-04-16 11:06:00|1654|1653.6|1654|1653.8|1654.2|1654|1653.8|1653.6|5891
1618571170000|2021-04-16 11:06:10|1653.8|1653.6|1654|1653.6|1654|1653.8|1653.8|1653.6|1105
1618571180000|2021-04-16 11:06:20|1654.2|1653.8|1654|1653.8|1654.2|1654|1654|1653.6|325
1618571190000|2021-04-16 11:06:30|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1654|440
1618571200000|2021-04-16 11:06:40||1653.8||1653.8||1653.8||1653.8|0
1618571210000|2021-04-16 11:06:50|1654.4|1654|1654.2|1654|1654.4|1654.2|1654.2|1654|1241
1618571220000|2021-04-16 11:07:00|1654|1653.8|1654|1653.8|1654.2|1654|1654|1653.6|712
1618571230000|2021-04-16 11:07:10|1653.8|1653.6|1653.8|1653.6|1653.8|1653.8|1653.8|1653.4|0
1618571240000|2021-04-16 11:07:20||1653.4||1653.6||1653.6||1653.4|0
1618571250000|2021-04-16 11:07:30|1654|1653.8|1654.2|1653.8|1654.2|1654|1654|1653.8|4121
1618571260000|2021-04-16 11:07:40|1654||1654||1654.2||1654||0
1618571270000|2021-04-16 11:07:50|1653.8|1653.6|1653.8|1653.6|1653.8|1653.6|1653.8|1653.4|284
1618571280000|2021-04-16 11:08:00|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.6|1585
1618571300000|2021-04-16 11:08:20|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1653.8|1971
1618571310000|2021-04-16 11:08:30||1653.8||1653.8||1654||1653.8|713
1618571320000|2021-04-16 11:08:40|1654|1654|1654.2|1654|1654.2|1654|1653.8|1653.4|5431
1618571340000|2021-04-16 11:09:00|1654.4|1654.2|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|8505
1618571350000|2021-04-16 11:09:10|1654.4|1654.2|1654.4|1654.2|1654.6|1654.2|1654.4|1654.2|788
1618571370000|2021-04-16 11:09:30|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.6|1654.2|771
1618571390000|2021-04-16 11:09:50|1654.4|1654.2|1654.8|1654.6|1654.8|1654.6|1654.4|1654.2|2802
1618571400000|2021-04-16 11:10:00|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|758
1618571410000|2021-04-16 11:10:10|1655.2|1655|1655|1654.6|1655.2|1655|1655|1654.6|2126
1618571420000|2021-04-16 11:10:20|1654.8||1655||1655||1654.8||0
1618571430000|2021-04-16 11:10:30|1654.8|1654.4|1654.6|1654.4|1654.8|1654.6|1654.6|1654.2|3702
1618571440000|2021-04-16 11:10:40|1654.4|1654.2|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|3243
1618571450000|2021-04-16 11:10:50|1654.8|1654.6|1655.2|1654.8|1655.2|1654.8|1654.8|1654.6|1853
1618571460000|2021-04-16 11:11:00|1655|1654.6|1654.8|1654.6|1655|1654.8|1654.8|1654.6|2155
1618571470000|2021-04-16 11:11:10|1655||1654.8||1655||1654.8||56
1618571480000|2021-04-16 11:11:20|1655|1654.8|1655|1654.6|1655|1654.8|1654.8|1654.6|0
1618571490000|2021-04-16 11:11:30|1654.8||1654.8||1654.8||1654.8||730
1618571500000|2021-04-16 11:11:40|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|212
1618571510000|2021-04-16 11:11:50|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.6|1654.4|1111
1618571520000|2021-04-16 11:12:00|||||||||73
1618571530000|2021-04-16 11:12:10|1654.6|1654.4|1654.6|1654.4|1654.8|1654.4|1654.6|1654.4|497
1618571550000|2021-04-16 11:12:30|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.4|466
1618571570000|2021-04-16 11:12:50|1654.6|1654.4|1654.4|1654|1654.6|1654.4|1654.4|1654|708
1618571580000|2021-04-16 11:13:00|1654.2||1654.2||1654.2||1654.2||1122
1618571590000|2021-04-16 11:13:10|1654|1653.8|1653.8|1653.6|1654|1653.8|1653.6|1653.4|761
1618571600000|2021-04-16 11:13:20|1653.6|1653.4|1654|1653.8|1654|1653.8|1653.6|1653.4|1721
1618571670000|2021-04-16 11:14:30|1654.2|1654|1654.4|1654|1654.4|1654|1654.2|1654|2757
1618571690000|2021-04-16 11:14:50|1654.6|1654.2|1654.8|1654.6|1654.8|1654.6|1654.4|1654.2|200
1618571700000|2021-04-16 11:15:00|1655|1654.8|1655|1654.8|1655.2|1654.8|1655|1654.8|448
1618571710000|2021-04-16 11:15:10|1654.8|1654.6|1655|1654.6|1655|1654.6|1654.8|1654.4|1240
1618571720000|2021-04-16 11:15:20||1654.8||1654.8||1654.8||1654.8|0
1618571760000|2021-04-16 11:16:00|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|695
1618571770000|2021-04-16 11:16:10|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1281
1618571780000|2021-04-16 11:16:20|1655.6|1655.4|1656|1655.6|1656|1655.6|1655.6|1655.4|3721
1618571790000|2021-04-16 11:16:30|1655.8|1655.8|1656|1655.8|1656|1655.8|1655.8|1655.8|0
1618571800000|2021-04-16 11:16:40|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.6|1655.4|898
1618571810000|2021-04-16 11:16:50|1655.6||1655.6||1655.6||1655.6||0
1618571820000|2021-04-16 11:17:00|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.6|1655.4|1668
1618571840000|2021-04-16 11:17:20|1655.6||1655.6||1655.6||1655.6||0
1618571850000|2021-04-16 11:17:30|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.4|1006
1618571860000|2021-04-16 11:17:40|1656|1655.8|1656|1655.8|1656|1655.8|1656|1655.8|1009
1618571870000|2021-04-16 11:17:50|1656.2|1656|1656|1655.6|1656.2|1656|1656|1655.6|718
1618571880000|2021-04-16 11:18:00|1655.8||1655.8||1655.8||1655.8||1000
1618571890000|2021-04-16 11:18:10|1656|1655.8|1656|1655.8|1656|1655.8|1656|1655.6|782
1618571900000|2021-04-16 11:18:20|||||||||600
1618571920000|2021-04-16 11:18:40|1655.8|1655.6|1656|1655.8|1656|1655.8|1655.8|1655.6|1738
1618571930000|2021-04-16 11:18:50||1655.6||1655.6||1655.8||1655.6|0
1618571940000|2021-04-16 11:19:00|1655.8||1655.8||1655.8||1655.8||500
1618571950000|2021-04-16 11:19:10|1655.6|1655.4|1655.6|1655.4|1655.8|1655.4|1655.6|1655.4|417
1618571960000|2021-04-16 11:19:20|1655.4|1655.2|1655.2|1655|1655.4|1655.2|1655.2|1655|1105
1618571970000|2021-04-16 11:19:30|1655.4|1655.2|1655.6|1655.2|1655.8|1655.6|1655.4|1655|5446
1618571980000|2021-04-16 11:19:40||1655.4||1655.2||1655.4||1655.2|0
1618571990000|2021-04-16 11:19:50|1655.4|1655.4|1655.6|1655.2|1655.6|1655.4|1655.4|1655|1829
1618572000000|2021-04-16 11:20:00||1655.4||1655.4||1655.4||1655.4|0
1618572020000|2021-04-16 11:20:20|1655.8|1655.6|1656|1655.6|1656.2|1656|1655.8|1655.6|2795
1618572030000|2021-04-16 11:20:30|1655.8||1655.8||1656||1655.8||870
1618572040000|2021-04-16 11:20:40|1655.6|1655.4|1655.8|1655.6|1655.8|1655.6|1655.6|1655.4|2948
1618572050000|2021-04-16 11:20:50|1656|1655.8|1656|1655.8|1656|1655.8|1656|1655.8|1634
1618572060000|2021-04-16 11:21:00|1655.8|1655.6|1656|1655.8|1656|1655.8|1655.8|1655.4|799
1618572070000|2021-04-16 11:21:10|1655.8|1655.6|1656|1655.6|1656|1655.6|1655.8|1655.6|1938
1618572080000|2021-04-16 11:21:20|1655.8|1655.4|1655.8|1655.4|1655.8|1655.6|1655.8|1655.4|595
1618572090000|2021-04-16 11:21:30|1655.6|1655.2|1655|1654.8|1655.6|1655.2|1654.8|1654.6|2311
1618572100000|2021-04-16 11:21:40|1654.8|1654.6|1655.2|1655|1655.2|1655|1654.8|1654.4|4328
1618572110000|2021-04-16 11:21:50|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|0
1618572120000|2021-04-16 11:22:00|1655.2|1655|1655.4|1655.2|1655.4|1655.2|1655.2|1655|1822
1618572130000|2021-04-16 11:22:10|1655.2|1655|1656|1655.8|1656|1655.8|1655.2|1655|1108
1618572150000|2021-04-16 11:22:30|||||||||1223
1618572160000|2021-04-16 11:22:40|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|722
1618572170000|2021-04-16 11:22:50|1655.6|1655.4|1655.4|1655|1655.6|1655.4|1655.4|1655|2259
1618572180000|2021-04-16 11:23:00|1655.2|1655.2|1655.4|1655.2|1655.4|1655.2|1655|1654.8|2916
1618572200000|2021-04-16 11:23:20|1655.2|1655|1655|1654.6|1655.2|1655|1654.8|1654.4|13047
1618572210000|2021-04-16 11:23:30|1654.8|1654.8|1654.2|1653.8|1655|1654.8|1654|1653.8|9967
1618572220000|2021-04-16 11:23:40|1654|1653.6|1652.6|1652.2|1654|1653.6|1652.6|1652.2|3827
1618572230000|2021-04-16 11:23:50|1652.4|1652|1652.4|1652.2|1652.6|1652.2|1652|1651.6|6282
1618572240000|2021-04-16 11:24:00|1652.6|1652.4|1652.8|1652.4|1652.8|1652.4|1652.4|1652.2|2646
1618572260000|2021-04-16 11:24:20|1652.6|1652.6|1653|1652.6|1653.2|1652.8|1652.6|1652.6|582
1618572270000|2021-04-16 11:24:30|1652.8|1652.4|1652.6|1652.4|1652.8|1652.4|1652.6|1652.4|0
1618572290000|2021-04-16 11:24:50|1652.4|1652.2|1652.4|1652|1652.4|1652.2|1652.2|1652|601
1618572300000|2021-04-16 11:25:00|1652.6|1652.2|1652.4|1652.2|1652.6|1652.4|1652.4|1652.2|20
1618572320000|2021-04-16 11:25:20|1652.6|1652.4|1652.6|1652.2|1652.6|1652.4|1652.4|1652.2|2143
1618572330000|2021-04-16 11:25:30|1652.4|1652.4|1652.4|1652.2|1652.4|1652.4|1652.4|1652.2|0
1618572340000|2021-04-16 11:25:40||1652||1652.2||1652.2||1652|3875
1618572350000|2021-04-16 11:25:50|1652.6|1652|1652.6|1652.2|1652.6|1652.2|1652.4|1652|226
1618572360000|2021-04-16 11:26:00|1652.8|1652.4|1653.4|1653.2|1653.6|1653.2|1652.8|1652.4|784
1618572370000|2021-04-16 11:26:10||1653||1653.2||1653.2||1653|0
1618572380000|2021-04-16 11:26:20|1653.6|1653.4|1653.6|1653.4|1653.6|1653.4|1653.6|1653.4|609
1618572390000|2021-04-16 11:26:30|1653.4|1653.2|1653.6|1653.2|1653.6|1653.4|1653.4|1653.2|563
1618572400000|2021-04-16 11:26:40|1653.8|1653.4|1653.8|1653.4|1653.8|1653.6|1653.8|1653.4|0
1618572410000|2021-04-16 11:26:50|1654|1653.6|1653.8|1653.4|1654|1653.6|1653.8|1653.4|0
1618572420000|2021-04-16 11:27:00|1653.6||1653.8||1653.8||1653.6||0
1618572430000|2021-04-16 11:27:10|1653.6||1653.6||1653.6||1653.6||10
1618572440000|2021-04-16 11:27:20|1653.4|1653.2|1653.2|1653|1653.4|1653.2|1653.2|1653|532
1618572450000|2021-04-16 11:27:30|1653.4|1653.2|1653.6|1653.4|1653.6|1653.4|1653.4|1653.2|12
1618572460000|2021-04-16 11:27:40|1653.4|1653.2|1653.2|1652.8|1653.4|1653.2|1653.2|1652.8|14
1618572470000|2021-04-16 11:27:50|1653.4|1653|1654.2|1653.8|1654.6|1654.4|1653.4|1652.8|10404
1618572480000|2021-04-16 11:28:00|1654|1653.6|1654|1653.8|1654|1653.8|1653.8|1653.4|305
1618572490000|2021-04-16 11:28:10||1653.6||1653.8||1653.8||1653.6|1446
1618572500000|2021-04-16 11:28:20|1654.2|1654|1654.4|1654.2|1654.8|1654.6|1654.2|1654|1153
1618572520000|2021-04-16 11:28:40|1654.2|1654|1654.2|1653.8|1654.4|1654|1654|1653.8|350
1618572530000|2021-04-16 11:28:50|1654.4|1654|1654.6|1654.2|1654.6|1654.2|1654.4|1654|150
1618572540000|2021-04-16 11:29:00|1654.4|1654|1654.4|1654.2|1654.4|1654.2|1654.2|1654|603
1618572550000|2021-04-16 11:29:10|1654.2|1654|1654|1653.8|1654.2|1654|1654|1653.8|586
1618572560000|2021-04-16 11:29:20|1654.2|1654|1654.4|1654|1654.4|1654|1654.2|1654|212
1618572570000|2021-04-16 11:29:30|1654.2||1654.2||1654.4||1654.2||0
1618572580000|2021-04-16 11:29:40|1654.6|1654.2|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|1968
1618572590000|2021-04-16 11:29:50|1654.2|1654|1654.2|1653.8|1654.4|1654|1654|1653.8|1591
1618572600000|2021-04-16 11:30:00|1654|1654|1653.8|1653.6|1654.2|1654|1653.8|1653.6|1059
1618572610000|2021-04-16 11:30:10|1653.6|1653.4|1653.6|1653.4|1653.6|1653.4|1653.6|1653.4|0
1618572620000|2021-04-16 11:30:20|1653.8|1653.6|1653.8|1653.6|1653.8|1653.6|1653.6|1653.4|300
1618572660000|2021-04-16 11:31:00|1653.6|1653.4|1653.6|1653.4|1653.8|1653.4|1653.6|1653.2|907
1618572670000|2021-04-16 11:31:10|1653.8||1653.8||1653.8||1653.8||0
1618572680000|2021-04-16 11:31:20|1653.6|1653.6|1653.8|1653.6|1653.8|1653.6|1653.6|1653.6|216
1618572690000|2021-04-16 11:31:30|||||||||399
1618572700000|2021-04-16 11:31:40|1654|1653.8|1654.2|1654|1654.2|1654|1654|1653.8|1572
1618572710000|2021-04-16 11:31:50|1654.4||1654.4||1654.4||1654.4||0
1618572720000|2021-04-16 11:32:00|1654.2|1654.2|1654.2|1654|1654.2|1654.2|1654.2|1654|0
1618572730000|2021-04-16 11:32:10|1654|1653.8|1654.2|1654|1654.2|1654|1654|1653.6|1071
1618572740000|2021-04-16 11:32:20|1654|1653.8|1654.4|1654.2|1654.4|1654.2|1654|1653.8|212
1618572750000|2021-04-16 11:32:30|1654.2|1654|1654|1653.6|1654.2|1654|1654|1653.6|881
1618572760000|2021-04-16 11:32:40||1653.8||1653.8||1653.8||1653.6|262
1618572770000|2021-04-16 11:32:50|1654.2||1654||1654.2||1654||0
1618572780000|2021-04-16 11:33:00|1654.2|1653.6|1654|1653.8|1654.2|1654|1654|1653.6|3193
1618572790000|2021-04-16 11:33:10|1653.8|1653.6|1654|1653.8|1654|1653.8|1653.6|1653.4|672
1618572800000|2021-04-16 11:33:20|1654.2|1653.6|1654.2|1653.8|1654.2|1654|1654|1653.6|350
1618572810000|2021-04-16 11:33:30||1654||1654||1654||1653.8|0
1618572820000|2021-04-16 11:33:40||1653.8||1653.8||1653.8||1653.8|0
1618572830000|2021-04-16 11:33:50|1654.4|1654|1654.4|1654|1654.4|1654.2|1654.2|1654|683
1618572840000|2021-04-16 11:34:00|1654.2|1653.8|1654|1653.6|1654.2|1653.8|1653.8|1653.4|558
1618572850000|2021-04-16 11:34:10|1653.8|1653.4|1654|1653.6|1654|1653.8|1653.6|1653.4|505
1618572860000|2021-04-16 11:34:20|1653.8|1653.8|1654.2|1653.8|1654.2|1653.8|1653.8|1653.6|804
1618572870000|2021-04-16 11:34:30|1654|1654|1654.2|1653.8|1654.2|1654|1654|1653.8|212
1618572880000|2021-04-16 11:34:40||1654||1654||1654||1654|0
1618572890000|2021-04-16 11:34:50|1654.4|1654.2|1654|1653.8|1654.4|1654.2|1654|1653.8|299
1618572900000|2021-04-16 11:35:00|1654.2|1653.6|1654.4|1654.2|1654.4|1654.2|1654.2|1653.6|212
1618572910000|2021-04-16 11:35:10|1654.2|1654|1653.8|1653.6|1654.4|1654.2|1653.8|1653.4|1090
1618572920000|2021-04-16 11:35:20|1653.6|1653.4|1653.8|1653.4|1653.8|1653.4|1653.6|1653.2|0
1618572940000|2021-04-16 11:35:40|1653.6|1653.6|1653.6|1653.4|1653.8|1653.6|1653.6|1653.4|212
1618572950000|2021-04-16 11:35:50|1653.8|1653.6|1653.8|1653.6|1653.8|1653.6|1653.6|1653.4|293
1618572960000|2021-04-16 11:36:00|1654.2|1653.4|1654.2|1653.8|1654.6|1654.4|1653.8|1653.4|8932
1618572970000|2021-04-16 11:36:10|1654|1653.6|1654|1653.8|1654|1653.8|1654|1653.6|0
1618572990000|2021-04-16 11:36:30|1654.2||1654||1654.2||1654||0
1618573000000|2021-04-16 11:36:40|1654.2||1654.2||1654.2||1654.2||163
1618573010000|2021-04-16 11:36:50|1654|1654|1654.2|1654|1654.2|1654|1654|1654|0
1618573020000|2021-04-16 11:37:00|1654.4|1654.2|1654.8|1654.6|1654.8|1654.6|1654.4|1654.2|1215
1618573030000|2021-04-16 11:37:10|1654.6|1654.4|1654.2|1654|1654.6|1654.4|1654.2|1654|2463
1618573050000|2021-04-16 11:37:30|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.8|1092
1618573060000|2021-04-16 11:37:40||1653.6||1653.8||1653.8||1653.6|0
1618573070000|2021-04-16 11:37:50||1653.6||1653.6||1653.8||1653.6|330
1618573080000|2021-04-16 11:38:00|1654.2|1653.8|1654.8|1654.6|1654.8|1654.6|1654.2|1653.8|3428
1618573090000|2021-04-16 11:38:10|1655|1654.4|1655|1654.6|1655.2|1654.8|1654.6|1654.4|891
1618573100000|2021-04-16 11:38:20|1654.8|1654.4|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|674
1618573110000|2021-04-16 11:38:30||1654.6||1654.6||1654.6||1654.4|0
1618573120000|2021-04-16 11:38:40|1655|1654.8|1654.8|1654.6|1655|1654.8|1654.8|1654.6|466
1618573130000|2021-04-16 11:38:50|||||||||300
1618573140000|2021-04-16 11:39:00|1655|1654.8|1655.4|1655.2|1655.6|1655.4|1655|1654.8|1860
1618573150000|2021-04-16 11:39:10|1655.2|1655|1655.2|1654.8|1655.2|1655|1655|1654.8|8211
1618573160000|2021-04-16 11:39:20|1655.4|1655|1655.8|1655.4|1656|1655.6|1655.4|1655|2258
1618573170000|2021-04-16 11:39:30|1655.6|1655.6|1655.8|1655.6|1655.8|1655.6|1655.6|1655.4|200
1618573180000|2021-04-16 11:39:40|1656|1655.4|1656|1655.6|1656.2|1655.8|1656|1655.4|0
1618573200000|2021-04-16 11:40:00||1655.8||1655.8||1655.8||1655.8|212
1618573210000|2021-04-16 11:40:10|1656.2|1656|1655.4|1655.2|1656.2|1656|1655.4|1655.2|12026
1618573220000|2021-04-16 11:40:20|1655.6|1655.4|1655.6|1655.4|1655.6|1655.4|1655.6|1655.2|1306
1618573230000|2021-04-16 11:40:30|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.6|1655.6|50
1618573240000|2021-04-16 11:40:40|1655.6|1655.4|1655.8|1655.6|1655.8|1655.6|1655.6|1655.4|430
1618573250000|2021-04-16 11:40:50|1655.6|1655.4|1655.6|1655.4|1655.6|1655.4|1655.6|1655.4|0
1618573260000|2021-04-16 11:41:00|1655.8|1655|1655.2|1655|1655.8|1655|1655.2|1655|2801
1618573290000|2021-04-16 11:41:30|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|1050
1618573300000|2021-04-16 11:41:40|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.8|1654.6|834
1618573310000|2021-04-16 11:41:50|1655.2|1654.6|1655|1654.8|1655.2|1654.8|1655|1654.6|0
1618573320000|2021-04-16 11:42:00|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|473
1618573330000|2021-04-16 11:42:10||1654.8||1655||1655||1654.8|199
1618573350000|2021-04-16 11:42:30||1654.8||1655||1655||1654.8|286
1618573360000|2021-04-16 11:42:40|1655|1654.8|1655|1654.8|1655.2|1654.8|1655|1654.8|125
1618573380000|2021-04-16 11:43:00|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.6|1654.4|1287
1618573390000|2021-04-16 11:43:10|1654.6|1654.6|1655|1654.8|1655.2|1654.8|1654.6|1654.6|1013
1618573400000|2021-04-16 11:43:20||1654.6||1654.6||1654.6||1654.6|0
1618573420000|2021-04-16 11:43:40|1654.8|1654.8|1655|1654.8|1655|1654.8|1654.8|1654.6|0
1618573430000|2021-04-16 11:43:50|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|562
1618573440000|2021-04-16 11:44:00|1655||1654.8||1655||1654.8||0
1618573450000|2021-04-16 11:44:10|1655|1654.8|1656|1655.6|1656|1655.6|1655|1654.8|1213
1618573460000|2021-04-16 11:44:20|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|0
1618573470000|2021-04-16 11:44:30|1655.6|1655.2|1655.4|1655|1655.6|1655.2|1655.2|1655|590
1618573480000|2021-04-16 11:44:40|1655.2||1655.2||1655.2||1655.2||0
1618573490000|2021-04-16 11:44:50|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.6|512
1618573500000|2021-04-16 11:45:00|1655.2|1655|1655.4|1655|1655.4|1655|1655.2|1655|0
1618573510000|2021-04-16 11:45:10|1655.2|1654.8|1655.2|1655|1655.6|1655.2|1655|1654.8|6767
1618573520000|2021-04-16 11:45:20|1655|1654.8|1655|1654.8|1655|1655|1655|1654.8|415
1618573530000|2021-04-16 11:45:30||1654.6||1654.6||1654.6||1654.6|0
1618573540000|2021-04-16 11:45:40||1654.8||1654.6||1654.8||1654.6|0
1618573550000|2021-04-16 11:45:50|1654.8|1654.8|1655|1654.8|1655|1654.8|1654.8|1654.8|0
1618573560000|2021-04-16 11:46:00|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|479
1618573600000|2021-04-16 11:46:40|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|4
1618573610000|2021-04-16 11:46:50|||||||||353
1618573620000|2021-04-16 11:47:00|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.8|1654.6|869
1618573630000|2021-04-16 11:47:10|1655.2|1655|1655.2|1654.8|1655.4|1655.2|1655|1654.8|1434
1618573640000|2021-04-16 11:47:20|1655|1655|1654.8|1654.6|1655|1655|1654.8|1654.6|282
1618573650000|2021-04-16 11:47:30|1655||1655||1655||1655||0
1618573660000|2021-04-16 11:47:40||1654.8||1654.8||1654.8||1654.8|0
1618573670000|2021-04-16 11:47:50|1654.8|1654.6|1655|1654.6|1655|1654.8|1654.6|1654.4|1707
1618573680000|2021-04-16 11:48:00||1654.8||1654.8||1654.8||1654.8|0
1618573720000|2021-04-16 11:48:40|1655.4|1655|1655.4|1655|1655.4|1655.2|1655.2|1655|4467
1618573730000|2021-04-16 11:48:50|1655.2|1655.2|1654.8|1654.6|1655.2|1655.2|1654.8|1654.6|1817
1618573740000|2021-04-16 11:49:00|1655|1654.8|1654.8|1654.6|1655|1654.8|1654.8|1654.6|632
1618573750000|2021-04-16 11:49:10|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.6|0
1618573760000|2021-04-16 11:49:20|1655.2|1654.6|1655.2|1654.8|1655.2|1654.8|1655|1654.6|1262
1618573770000|2021-04-16 11:49:30|1655.4|1655|1655.2|1654.8|1655.4|1655.2|1655.2|1654.8|970
1618573780000|2021-04-16 11:49:40|1655.4|1655|1655.4|1655.2|1655.4|1655.2|1655.4|1654.8|0
1618573820000|2021-04-16 11:50:20|||||||||495
1618573830000|2021-04-16 11:50:30|1655.2|1655|1655.2|1654.8|1655.2|1655|1655|1654.8|938
1618573840000|2021-04-16 11:50:40|1655.4|1655|1655.2|1655|1655.4|1655|1655.2|1655|1000
1618573850000|2021-04-16 11:50:50|1655|1654.8|1654.8|1654.6|1655|1654.8|1654.8|1654.4|5757
1618573860000|2021-04-16 11:51:00|1655|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|825
1618573870000|2021-04-16 11:51:10|1655.4||1655.4||1655.4||1655.4||0
1618573890000|2021-04-16 11:51:30|1655.2||1655.2||1655.2||1655.2||0
1618573900000|2021-04-16 11:51:40|1655|1654.8|1655|1654.8|1655|1654.8|1654.8|1654.6|3673
1618573910000|2021-04-16 11:51:50|1655.2|1655|1655|1654.8|1655.2|1655|1655|1654.8|330
1618573920000|2021-04-16 11:52:00|1655.2||1655||1655.2||1655||1400
1618573930000|2021-04-16 11:52:10|||||||||123
1618573950000|2021-04-16 11:52:30|||||||||79
1618573960000|2021-04-16 11:52:40|||||||||1
1618573970000|2021-04-16 11:52:50|||||||||331
1618573980000|2021-04-16 11:53:00|1655.4|1655|1655.2|1654.8|1655.8|1655.6|1655|1654.8|8136
1618573990000|2021-04-16 11:53:10||1655||1655||1655||1654.8|0
1618574010000|2021-04-16 11:53:30|1655.4|1655.2|1655.4|1655.2|1655.6|1655.4|1655.4|1655.2|558
1618574040000|2021-04-16 11:54:00|1655.6|1655.4|1655.8|1655.6|1656|1655.8|1655.6|1655.2|6555
1618574050000|2021-04-16 11:54:10|1656|1655.8|1656|1655.6|1656|1655.8|1656|1655.6|562
1618574070000|2021-04-16 11:54:30|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.2|1605
1618574090000|2021-04-16 11:54:50|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|0
1618574110000|2021-04-16 11:55:10|1655.4|1655|1655.2|1655|1655.4|1655|1655.2|1655|921
1618574120000|2021-04-16 11:55:20|1655|1654.8|1654.8|1654.4|1655.4|1655.2|1654.8|1654.4|14162
1618574130000|2021-04-16 11:55:30||1654.6||1654.6||1654.6||1654.4|0
1618574140000|2021-04-16 11:55:40|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.6|1404
1618574150000|2021-04-16 11:55:50|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|0
1618574160000|2021-04-16 11:56:00|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|1258
1618574170000|2021-04-16 11:56:10|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|329
1618574180000|2021-04-16 11:56:20|1655.4|1655.2|1656.2|1655.8|1656.2|1656|1655.2|1654.8|2365
1618574190000|2021-04-16 11:56:30|1656|1656|1656|1655.6|1656|1656|1656|1655.6|0
1618574200000|2021-04-16 11:56:40||1655.8||1655.8||1655.8||1655.6|0
1618574210000|2021-04-16 11:56:50|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1656|48
1618574220000|2021-04-16 11:57:00|1656|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.8|712
1618574230000|2021-04-16 11:57:10|1656|1656|1656|1655.8|1656|1656|1656|1655.8|0
1618574280000|2021-04-16 11:58:00|1656.2|1656|1656|1655.6|1656.2|1656|1655.8|1655.6|2184
1618574290000|2021-04-16 11:58:10||1655.8||1655.6||1655.8||1655.6|0
1618574300000|2021-04-16 11:58:20|1655.8|1655.8|1656.4|1656.2|1656.6|1656.2|1655.8|1655.8|2658
1618574310000|2021-04-16 11:58:30||1656||1656||1656||1656|0
1618574330000|2021-04-16 11:58:50|1656.2|1655.8|1656.2|1655.8|1656.2|1655.8|1656|1655.8|1123
1618574340000|2021-04-16 11:59:00|1656.4|1656|1656.2|1655.8|1656.6|1656.4|1656.2|1655.8|3489
1618574350000|2021-04-16 11:59:10|1656.4|1656|1656.2|1655.8|1656.4|1656|1656|1655.8|789
1618574360000|2021-04-16 11:59:20|1656.4|1656|1656.6|1656.4|1656.8|1656.6|1656.4|1656|4438
1618574370000|2021-04-16 11:59:30|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.6|1656.6|0
1618574390000|2021-04-16 11:59:50|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.8|655
1618574400000|2021-04-16 12:00:00|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.4|50
1618574410000|2021-04-16 12:00:10|1657|1656.8|1657.2|1657|1657.4|1657|1657|1656.8|780
1618574420000|2021-04-16 12:00:20|1657|1656.8|1657|1656.6|1657|1656.8|1656.8|1656.6|495
1618574450000|2021-04-16 12:00:50|1656.8|1656.4|1656.2|1656|1656.8|1656.4|1656.2|1656|1691
1618574460000|2021-04-16 12:01:00|1656.4|1656.2|1656.4|1656.2|1656.6|1656.4|1656.4|1656|0
1618574470000|2021-04-16 12:01:10|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.6|1656.4|1966
1618574480000|2021-04-16 12:01:20|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.2|0
1618574490000|2021-04-16 12:01:30||1656.6||1656.4||1656.6||1656.4|0
1618574500000|2021-04-16 12:01:40|1657|1656.6|1656.8|1656.6|1657|1656.8|1656.8|1656.6|224
1618574510000|2021-04-16 12:01:50|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.4|1415
1618574530000|2021-04-16 12:02:10|1656.6||1656.6||1656.6||1656.6||0
1618574540000|2021-04-16 12:02:20|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|0
1618574550000|2021-04-16 12:02:30|1656.6||1656.4||1656.6||1656.4||0
1618574560000|2021-04-16 12:02:40||1656||1656||1656.2||1656|0
1618574570000|2021-04-16 12:02:50||1656.2||1656.2||1656.2||1656.2|0
1618574580000|2021-04-16 12:03:00|1656.6|1656.4|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|562
1618574590000|2021-04-16 12:03:10|1656.6|1656.6|1656.6|1656.2|1656.6|1656.6|1656.6|1656.2|767
1618574600000|2021-04-16 12:03:20|1656.4|1656|1656.2|1655.8|1656.4|1656|1656.2|1655.8|3540
1618574610000|2021-04-16 12:03:30||1656||1655.8||1656||1655.8|0
1618574620000|2021-04-16 12:03:40|1656.4|1656|1656.2|1655.8|1656.4|1656|1656.2|1655.8|0
1618574630000|2021-04-16 12:03:50|1656|1656|1656.2|1655.8|1656.2|1656|1656|1655.8|2215
1618574640000|2021-04-16 12:04:00|1656|1655.6|1655|1654.8|1656|1655.6|1655|1654.8|9922
1618574650000|2021-04-16 12:04:10|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.8|1654.4|2706
1618574670000|2021-04-16 12:04:30|1655.2|1655|1655.6|1655.4|1655.6|1655.4|1655.2|1655|8326
1618574680000|2021-04-16 12:04:40|1655.4|1655.2|1654.8|1654.4|1655.4|1655.2|1654.8|1654.4|826
1618574690000|2021-04-16 12:04:50|1655|1654.6|1654.4|1654.2|1655|1654.8|1654.4|1654.2|350
1618574700000|2021-04-16 12:05:00|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1654|718
1618574710000|2021-04-16 12:05:10|1654|1653.8|1653.8|1653.4|1654|1653.8|1653.8|1653.4|826
1618574720000|2021-04-16 12:05:20|1654|1653.6|1654|1653.8|1654|1653.8|1654|1653.4|453
1618574730000|2021-04-16 12:05:30|||||||||112
1618574740000|2021-04-16 12:05:40|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1654|212
1618574750000|2021-04-16 12:05:50|1654|1653.8|1654|1653.8|1654|1653.8|1654|1653.8|1300
1618574770000|2021-04-16 12:06:10|1654.2|1654|1654.4|1654.2|1654.6|1654.4|1654.2|1653.8|2411
1618574780000|2021-04-16 12:06:20|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1654|306
1618574790000|2021-04-16 12:06:30|1654|1653.8|1654|1653.8|1654.2|1653.8|1654|1653.8|216
1618574800000|2021-04-16 12:06:40|1654.2|1654|1654.6|1654.2|1654.6|1654.4|1654|1654|1457
1618574810000|2021-04-16 12:06:50|1654.8|1654.4|1654|1653.8|1654.8|1654.4|1654|1653.8|22139
1618574820000|2021-04-16 12:07:00|1653.8|1653.6|1653.2|1653|1653.8|1653.6|1653.2|1653|10625
1618574840000|2021-04-16 12:07:20|1653|1652.8|1653|1652.6|1653|1652.8|1653|1652.6|1212
1618574850000|2021-04-16 12:07:30||1652.8||1652.8||1652.8||1652.8|0
1618574860000|2021-04-16 12:07:40|1652.8|1652.6|1652.8|1652.4|1652.8|1652.6|1652.8|1652.4|264
1618574870000|2021-04-16 12:07:50|1653|1652.6|1652.8|1652.4|1653|1652.8|1652.8|1652.4|1396
1618574880000|2021-04-16 12:08:00||1652.6||1652.6||1652.6||1652.4|0
1618574890000|2021-04-16 12:08:10|1653.2|1652.8|1654.2|1654|1654.4|1654.2|1653|1652.8|5066
1618574900000|2021-04-16 12:08:20|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|2203
1618574910000|2021-04-16 12:08:30|1654.2|1654|1654|1653.8|1654.2|1654|1654|1653.6|775
1618574920000|2021-04-16 12:08:40|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1654|0
1618574930000|2021-04-16 12:08:50|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1580
1618574950000|2021-04-16 12:09:10|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|5558
1618574960000|2021-04-16 12:09:20|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1229
1618574970000|2021-04-16 12:09:30|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.6|1654.2|376
1618574980000|2021-04-16 12:09:40|1654.8|1654.6|1655|1654.8|1655|1654.8|1654.8|1654.6|3346
1618574990000|2021-04-16 12:09:50|1655.2|1655|1655.2|1655|1655.2|1655|1655|1654.8|3485
1618575000000|2021-04-16 12:10:00|1655|1654.8|1655|1654.8|1655.2|1654.8|1655|1654.6|448
1618575010000|2021-04-16 12:10:10||1654.6||1654.6||1654.8||1654.6|0
1618575020000|2021-04-16 12:10:20||1654.8||1654.8||1654.8||1654.8|0
1618575030000|2021-04-16 12:10:30|1654.8|1654.6|1655.2|1654.8|1655.2|1654.8|1654.8|1654.6|5021
1618575040000|2021-04-16 12:10:40||1655||1654.8||1655||1654.8|0
1618575050000|2021-04-16 12:10:50|1655|1655|1655.4|1655|1655.6|1655.4|1655|1655|2878
1618575060000|2021-04-16 12:11:00|1655.6|1654.8|1655.6|1655.2|1655.6|1655.2|1655.4|1654.8|4384
1618575090000|2021-04-16 12:11:30||1655.4||1655.4||1655.4||1655.4|0
1618575100000|2021-04-16 12:11:40|1655.4|1655.2|1655.4|1655|1655.4|1655.2|1655.2|1655|600
1618575110000|2021-04-16 12:11:50|1655.6|1655.2|1655.6|1655.4|1655.8|1655.4|1655.6|1655.2|2189
1618575120000|2021-04-16 12:12:00||1655.2||1655.2||1655.2||1655.2|0
1618575140000|2021-04-16 12:12:20|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.8|1655.4|448
1618575150000|2021-04-16 12:12:30|1655.8|1655.4|1655.8|1655.6|1656|1655.6|1655.4|1655|983
1618575160000|2021-04-16 12:12:40|1656|1655.8|1656|1655.8|1656|1655.8|1655.8|1655.8|300
1618575170000|2021-04-16 12:12:50|1655.8|1655.6|1655.6|1655.2|1656|1655.6|1655.6|1655.2|2688
1618575180000|2021-04-16 12:13:00|1655.4|1655|1655.2|1655|1655.4|1655|1655.2|1655|1654
1618575190000|2021-04-16 12:13:10|1655|1654.8|1655|1654.8|1655.2|1654.8|1655|1654.8|1030
1618575230000|2021-04-16 12:13:50|1655.2|1655|1655.2|1655|1655.2|1655|1655|1654.8|1731
1618575240000|2021-04-16 12:14:00|1655.4|1655.2|1655.6|1655.2|1655.8|1655.6|1655.4|1655.2|2324
1618575250000|2021-04-16 12:14:10|1655.4|1655|1655|1654.8|1655.4|1655|1655|1654.8|675
1618575260000|2021-04-16 12:14:20|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|175
1618575280000|2021-04-16 12:14:40|1655.4|1655.2|1655.6|1655.4|1655.8|1655.6|1655.4|1655.2|2573
1618575300000|2021-04-16 12:15:00|1655.8|1655.6|1655.2|1654.8|1655.8|1655.6|1655.2|1654.8|2450
1618575310000|2021-04-16 12:15:10|1655.4|1655|1655.4|1655|1655.4|1655|1655.4|1654.8|0
1618575320000|2021-04-16 12:15:20||1655.2||1655.2||1655.2||1655.2|0
1618575370000|2021-04-16 12:16:10|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|1469
1618575380000|2021-04-16 12:16:20|1655.4|1654.8|1655.4|1655.2|1655.4|1655.2|1655.4|1654.8|0
1618575390000|2021-04-16 12:16:30|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|287
1618575400000|2021-04-16 12:16:40|1655.4|1654.8|1655|1654.8|1655.4|1655|1654.8|1654.6|3417
1618575410000|2021-04-16 12:16:50|1654.8|1654.6|1655|1654.6|1655|1654.8|1654.8|1654.6|1959
1618575420000|2021-04-16 12:17:00||1654.8||1654.8||1654.8||1654.6|0
1618575430000|2021-04-16 12:17:10|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.6|1654.4|4370
1618575440000|2021-04-16 12:17:20|1655|1654.8|1654.8|1654.6|1655.2|1655|1654.8|1654.4|8723
1618575450000|2021-04-16 12:17:30|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|480
1618575460000|2021-04-16 12:17:40|1654.4|1654.2|1654.6|1654.2|1654.6|1654.2|1654.4|1654.2|1938
1618575470000|2021-04-16 12:17:50|1654.4|1654|1654.2|1653.8|1654.4|1654|1654.2|1653.8|1561
1618575480000|2021-04-16 12:18:00|1654.4|1654|1654|1653.8|1654.4|1654.2|1654|1653.6|1470
1618575490000|2021-04-16 12:18:10|1654.2|1654|1654.2|1654|1654.2|1654|1654.2|1654|0
1618575500000|2021-04-16 12:18:20|1654.4||1654.2||1654.4||1654.2||0
1618575520000|2021-04-16 12:18:40|1654.4|1654.2|1654.8|1654.6|1655|1654.6|1654.4|1654.2|329
1618575530000|2021-04-16 12:18:50|1655|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|1178
1618575540000|2021-04-16 12:19:00|1655|1654.8|1655.2|1654.8|1655.2|1654.8|1655|1654.8|519
1618575560000|2021-04-16 12:19:20|1655|1655|1655.8|1655.6|1655.8|1655.6|1655|1655|2927
1618575570000|2021-04-16 12:19:30|1656|1655.8|1656|1655.8|1656|1655.8|1656|1655.8|212
1618575580000|2021-04-16 12:19:40|1655.8|1655.6|1655.6|1655.4|1655.8|1655.6|1655.6|1655.4|1020
1618575590000|2021-04-16 12:19:50|1655.4|1655.2|1655.6|1655.2|1655.6|1655.2|1655.4|1655.2|213
1618575620000|2021-04-16 12:20:20|1655.4||1655.6||1655.6||1655.4||0
1618575630000|2021-04-16 12:20:30||1655.4||1655.4||1655.4||1655.4|0
1618575640000|2021-04-16 12:20:40|||||||||87
1618575650000|2021-04-16 12:20:50|1655.4|1655.2|1655.8|1655.4|1655.8|1655.4|1655.4|1655.2|2364
1618575660000|2021-04-16 12:21:00|1655.6|1655.2|1655.6|1655.4|1655.6|1655.4|1655.4|1655.2|792
1618575670000|2021-04-16 12:21:10|1655.8|1655.2|1656|1655.8|1656.2|1656|1655.8|1655.2|8740
1618575680000|2021-04-16 12:21:20|1655.8|1655.6|1655.4|1655.2|1655.8|1655.6|1655.4|1655.2|13378
1618575690000|2021-04-16 12:21:30|1655.6|1655.4|1655.6|1655.4|1655.6|1655.4|1655.4|1655.2|1438
1618575700000|2021-04-16 12:21:40|1655.8|1655.6|1656|1655.8|1656|1655.8|1655.8|1655.6|4727
1618575710000|2021-04-16 12:21:50|1656.2|1656|1656|1655.6|1656.4|1656|1656|1655.6|4629
1618575720000|2021-04-16 12:22:00|1655.8|1655.4|1655.4|1655.2|1655.8|1655.4|1655.4|1655.2|1976
1618575740000|2021-04-16 12:22:20|1655.2|1655|1655|1654.6|1655.6|1655.2|1654.8|1654.6|22364
1618575770000|2021-04-16 12:22:50||1654.8||1654.8||1654.8||1654.8|0
1618575780000|2021-04-16 12:23:00|1655.2|1655|1655.6|1655.2|1655.6|1655.2|1655.2|1655|2050
1618575790000|2021-04-16 12:23:10|1655.4|1655.4|1655.4|1655.2|1655.4|1655.4|1655.4|1655.2|350
1618575800000|2021-04-16 12:23:20|1655.6|1655|1655.4|1655|1655.6|1655.2|1655.2|1655|3337
1618575810000|2021-04-16 12:23:30|1655.2|1655.2|1655|1654.8|1655.4|1655.2|1655|1654.8|5510
1618575830000|2021-04-16 12:23:50|1654.8|1654.6|1655.4|1655|1655.4|1655.2|1654.8|1654.4|5882
1618575840000|2021-04-16 12:24:00|1655.2|1655.2|1655.6|1655.2|1655.6|1655.4|1655.2|1655|1515
1618575850000|2021-04-16 12:24:10|1655.8|1655.4|1656|1655.6|1656|1655.8|1655.8|1655.4|11376
1618575860000|2021-04-16 12:24:20||1655.8||1655.8||1655.8||1655.6|0
1618575870000|2021-04-16 12:24:30|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|1655.8|1655.6|0
1618575880000|2021-04-16 12:24:40|1656|1655.8|1656|1655.8|1656.2|1656|1656|1655.8|1170
1618575890000|2021-04-16 12:24:50|1656.2|1656|1656.4|1656|1656.4|1656.2|1656.2|1656|3178
1618575900000|2021-04-16 12:25:00|1656.2|1655.8|1656.6|1656.2|1656.6|1656.4|1656|1655.8|39057
1618575910000|2021-04-16 12:25:10|1656.8|1656.4|1656.6|1656.2|1657|1656.8|1656.6|1656.2|1300
1618575930000|2021-04-16 12:25:30|1656.8|1656.4|1657|1656.8|1657.2|1657|1656.8|1656.4|4840
1618575940000|2021-04-16 12:25:40|1656.8|1656.6|1656.6|1656.4|1656.8|1656.6|1656.6|1656.2|1152
1618575950000|2021-04-16 12:25:50|1656.4|1656.2|1656.4|1656|1656.6|1656.2|1656.2|1655.8|2067
1618575960000|2021-04-16 12:26:00|1656.6|1656.2|1656.4|1656.2|1656.6|1656.2|1656.4|1656.2|0
1618575970000|2021-04-16 12:26:10||1656||1656.2||1656.2||1656|0
1618575980000|2021-04-16 12:26:20|1656.6|1656.4|1656.8|1656.6|1657|1656.6|1656.6|1656.2|1389
1618575990000|2021-04-16 12:26:30|1657||1657||1657||1657||0
1618576000000|2021-04-16 12:26:40|1656.8||1657||1657||1656.8||0
1618576010000|2021-04-16 12:26:50|1656.8|1656.8|1656.6|1656.4|1657|1656.8|1656.6|1656.4|2047
1618576020000|2021-04-16 12:27:00|1656.4|1656.2|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|226
1618576040000|2021-04-16 12:27:20|1656.8|1656.6|1656.8|1656.6|1657|1656.6|1656.8|1656.6|4
1618576050000|2021-04-16 12:27:30|1656.6|1656.4|1657|1656.6|1657|1656.6|1656.6|1656.4|906
1618576060000|2021-04-16 12:27:40|1656.8|1656.4|1656.8|1656.4|1656.8|1656.6|1656.8|1656.4|40
1618576080000|2021-04-16 12:28:00||1656.6||1656.6||1656.6||1656.6|0
1618576110000|2021-04-16 12:28:30|1657|1656.8|1657.2|1657|1657.6|1657.2|1657|1656.8|18842
1618576120000|2021-04-16 12:28:40|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|220
1618576130000|2021-04-16 12:28:50|1656.6|1656.4|1656.8|1656.4|1656.8|1656.4|1656.6|1656.4|55
1618576140000|2021-04-16 12:29:00|1656.6||1656.6||1656.6||1656.6||0
1618576150000|2021-04-16 12:29:10|||||||||1227
1618576160000|2021-04-16 12:29:20|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|800
1618576170000|2021-04-16 12:29:30||1656||1656||1656||1656|48
1618576180000|2021-04-16 12:29:40||1656.2||1656||1656.2||1656|0
1618576190000|2021-04-16 12:29:50||1656.2||1656||1656.2||1656|0
1618576200000|2021-04-16 12:30:00||1656.2||1656.2||1656.2||1656.2|30
1618576220000|2021-04-16 12:30:20|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1656|579
1618576230000|2021-04-16 12:30:30|1656|1655.8|1655.4|1655|1656|1655.8|1655.2|1655|3179
1618576240000|2021-04-16 12:30:40|1655.2||1655.2||1655.2||1655.2||0
1618576250000|2021-04-16 12:30:50|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|0
1618576280000|2021-04-16 12:31:20|1655.2|1655|1655.4|1655|1655.4|1655|1655.2|1655|982
1618576290000|2021-04-16 12:31:30|1655.2||1655.2||1655.4||1655.2||2600
1618576300000|2021-04-16 12:31:40|1655.4|1655.2|1655.2|1654.8|1655.6|1655.4|1655.2|1654.8|3049
1618576310000|2021-04-16 12:31:50|1655|1654.6|1654.8|1654.6|1655|1654.6|1654.8|1654.6|43
1618576320000|2021-04-16 12:32:00|1655||1654.8||1655||1654.8||0
1618576350000|2021-04-16 12:32:30|1655|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|2157
1618576360000|2021-04-16 12:32:40|||||||||155
1618576390000|2021-04-16 12:33:10|||||||||400
1618576410000|2021-04-16 12:33:30|1655.4|1655.2|1655.6|1655.2|1655.8|1655.4|1655.4|1655.2|604
1618576420000|2021-04-16 12:33:40|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.8|1655.4|0
1618576430000|2021-04-16 12:33:50|1655.8||1655.8||1655.8||1655.8||0
1618576460000|2021-04-16 12:34:20|1656|1655.8|1656|1655.8|1656|1655.8|1656|1655.8|1035
1618576480000|2021-04-16 12:34:40|1656.4|1656|1657|1656.8|1657|1656.8|1656.4|1656|4332
1618576490000|2021-04-16 12:34:50|1656.8|1656.6|1656.6|1656.4|1657|1656.8|1656.6|1656.4|1548
1618576500000|2021-04-16 12:35:00|1656.4|1656.2|1655.8|1655.6|1656.4|1656.2|1655.8|1655.4|8462
1618576510000|2021-04-16 12:35:10|1656|1655.8|1656.4|1656|1656.4|1656.2|1656|1655.8|2521
1618576520000|2021-04-16 12:35:20|1656.2|1656.2|1656.6|1656.2|1656.6|1656.2|1656.2|1656.2|389
1618576530000|2021-04-16 12:35:30|1656.8|1656.4|1656.8|1656.6|1656.8|1656.6|1656.8|1656.4|0
1618576540000|2021-04-16 12:35:40|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|801
1618576550000|2021-04-16 12:35:50|1657|1656.8|1657.2|1657|1657.6|1657.4|1657|1656.6|9839
1618576560000|2021-04-16 12:36:00|||||||||500
1618576600000|2021-04-16 12:36:40|1657|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|1485
1618576610000|2021-04-16 12:36:50||1657||1657||1657||1657|0
1618576620000|2021-04-16 12:37:00|1657|1656.8|1657.2|1657|1657.2|1657|1657|1656.8|350
1618576630000|2021-04-16 12:37:10|1657.4|1657.2|1657.2|1657|1657.6|1657.4|1657.2|1657|1342
1618576640000|2021-04-16 12:37:20|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.6|1656.4|7412
1618576650000|2021-04-16 12:37:30|1657|1656.8|1657.2|1656.8|1657.2|1656.8|1657|1656.8|210
1618576660000|2021-04-16 12:37:40|1657||1657.2||1657.2||1657||0
1618576670000|2021-04-16 12:37:50|1657.4|1657|1657.2|1657|1657.4|1657.2|1657.2|1657|4841
1618576680000|2021-04-16 12:38:00|1657.4|1657.2|1657.2|1657|1657.4|1657.2|1657.2|1657|0
1618576710000|2021-04-16 12:38:30|1657|1656.8|1657|1656.8|1657|1656.8|1656.8|1656.6|1648
1618576720000|2021-04-16 12:38:40||1656.6||1656.6||1656.8||1656.6|0
1618576730000|2021-04-16 12:38:50|1657.2|1656.8|1657.2|1656.8|1657.4|1657.2|1657.2|1656.8|1938
1618576740000|2021-04-16 12:39:00||1657||1656.8||1657||1656.8|0
1618576750000|2021-04-16 12:39:10||1657||1657||1657||1657|0
1618576760000|2021-04-16 12:39:20|1657.4||1657.2||1657.4||1657.2||0
1618576780000|2021-04-16 12:39:40|1657.4|1657.2|1657.6|1657.4|1657.6|1657.4|1657.2|1657|6906
1618576820000|2021-04-16 12:40:20|1657.4|1657.2|1657.6|1657.2|1657.6|1657.2|1657.4|1657.2|1354
1618576830000|2021-04-16 12:40:30|1657.4|1657|1657.2|1657|1657.4|1657|1657.2|1657|0
1618576840000|2021-04-16 12:40:40|1657|1656.8|1656.8|1656.6|1657|1656.8|1656.8|1656.6|357
1618576850000|2021-04-16 12:40:50|1657|1656.8|1657|1656.8|1657.2|1657|1657|1656.8|1314
1618576890000|2021-04-16 12:41:30|1657.2|1657|1657.2|1657|1657.2|1657|1657.2|1657|417
1618576910000|2021-04-16 12:41:50|1657|1656.8|1657|1656.8|1657.2|1656.8|1657|1656.8|1884
1618576920000|2021-04-16 12:42:00|1656.8|1656.6|1656.8|1656.4|1656.8|1656.6|1656.6|1656.4|6353
1618576930000|2021-04-16 12:42:10|1657|1656.6|1657|1656.6|1657.2|1657|1657|1656.4|3788
1618576940000|2021-04-16 12:42:20||1656.8||1656.6||1656.8||1656.6|0
1618576950000|2021-04-16 12:42:30|1656.8|1656.4|1656.2|1656|1656.8|1656.4|1656.2|1656|1973
1618576960000|2021-04-16 12:42:40|1656.4|1656.2|1656.6|1656.2|1656.6|1656.4|1656.4|1656.2|1529
1618576970000|2021-04-16 12:42:50|1656.8|1656.4|1657|1656.6|1657|1656.8|1656.8|1656.2|212
1618576980000|2021-04-16 12:43:00|1656.8|1656.4|1656.4|1656.2|1656.8|1656.4|1656.2|1656|30104
1618576990000|2021-04-16 12:43:10|1656.6|1656.4|1656.8|1656.6|1657.2|1657|1656.6|1656.4|2681
1618577000000|2021-04-16 12:43:20|1657|1656.4|1657|1656.8|1657|1656.8|1656.8|1656.4|0
1618577010000|2021-04-16 12:43:30|1656.8|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.6|0
1618577020000|2021-04-16 12:43:40|1656.8|1656.8|1657.4|1657.2|1657.4|1657.2|1656.8|1656.8|14330
1618577030000|2021-04-16 12:43:50|1657.6|1657|1657.4|1657.2|1657.6|1657.2|1657.4|1657|0
1618577040000|2021-04-16 12:44:00|1657.6|1657|1657.6|1657.4|1657.6|1657.4|1657.6|1657|782
1618577050000|2021-04-16 12:44:10|1657.4|1657.2|1657.4|1657.2|1657.4|1657.4|1657.4|1657|45
1618577080000|2021-04-16 12:44:40|1657.2|1657|1657.4|1657.2|1657.4|1657.2|1657.2|1657|777
1618577090000|2021-04-16 12:44:50|1657.2|1657|1657.2|1657|1657.6|1657.2|1657.2|1657|1110
1618577100000|2021-04-16 12:45:00|1657.4|1657.2|1657.2|1657|1657.4|1657.2|1657.2|1657|1700
1618577110000|2021-04-16 12:45:10|1657|1656.8|1657|1656.8|1657|1656.8|1656.8|1656.4|524
1618577120000|2021-04-16 12:45:20|1657.2|1657|1657|1656.8|1657.2|1657|1657|1656.8|200
1618577140000|2021-04-16 12:45:40|1656.8|1656.6|1656.8|1656.4|1656.8|1656.6|1656.8|1656.4|286
1618577150000|2021-04-16 12:45:50|1656.6||1656.6||1656.6||1656.6||0
1618577160000|2021-04-16 12:46:00|1656.8|1656.6|1656.6|1656.2|1657|1656.8|1656.6|1656.2|772
1618577170000|2021-04-16 12:46:10|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.6|1656.2|0
1618577180000|2021-04-16 12:46:20|1656.4|1656|1656.4|1656|1656.4|1656.2|1656.4|1656|0
1618577190000|2021-04-16 12:46:30||1656.2||1656.2||1656.2||1656.2|0
1618577200000|2021-04-16 12:46:40|1656.6|1656.4|1657.2|1657|1657.2|1657|1656.6|1656.4|818
1618577220000|2021-04-16 12:47:00|1657|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|312
1618577230000|2021-04-16 12:47:10|1657.4|1657|1657.8|1657.6|1658|1657.6|1657.4|1657|2462
1618577240000|2021-04-16 12:47:20|1658|1657.8|1657.8|1657.4|1658|1657.8|1657.8|1657.4|539
1618577250000|2021-04-16 12:47:30|1657.6|1657.2|1657.6|1657.4|1657.6|1657.4|1657.6|1657.2|0
1618577260000|2021-04-16 12:47:40|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|309
1618577280000|2021-04-16 12:48:00|1658|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.6|891
1618577290000|2021-04-16 12:48:10|1658||1657.8||1658||1657.8||0
1618577300000|2021-04-16 12:48:20|1658|1657.4|1657.4|1657.2|1658|1657.4|1657.4|1657.2|923
1618577310000|2021-04-16 12:48:30|1657.6||1657.6||1657.6||1657.6||0
1618577320000|2021-04-16 12:48:40|1657.4|1657.4|1657.6|1657.2|1657.6|1657.4|1657.4|1657.2|351
1618577330000|2021-04-16 12:48:50|1657.8|1657.4|1657.6|1657.2|1657.8|1657.6|1657.4|1657.2|18409
1618577340000|2021-04-16 12:49:00|1657.4|1657.4|1657.8|1657.6|1657.8|1657.6|1657.4|1657.4|212
1618577350000|2021-04-16 12:49:10|1658|1657.8|1658|1657.6|1658|1657.8|1657.8|1657.6|951
1618577360000|2021-04-16 12:49:20|1657.8|1657.4|1657.6|1657.4|1658|1657.4|1657.4|1657.2|719
1618577370000|2021-04-16 12:49:30|1657.8||1657.8||1657.8||1657.8||0
1618577390000|2021-04-16 12:49:50|1657.6||1657.6||1657.6||1657.6||0
1618577400000|2021-04-16 12:50:00|1657.4|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|3545
1618577410000|2021-04-16 12:50:10|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|350
1618577420000|2021-04-16 12:50:20|1657.4|1657|1657.4|1657|1657.6|1657.2|1657.4|1657|212
1618577430000|2021-04-16 12:50:30|1657.2|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|943
1618577440000|2021-04-16 12:50:40|1657.2|1657.2|1657.8|1657.4|1657.8|1657.6|1657.2|1657|1589
1618577450000|2021-04-16 12:50:50||1657.6||1657.6||1657.6||1657.4|390
1618577460000|2021-04-16 12:51:00|1658|1657.8|1658|1657.8|1658|1657.8|1658|1657.8|382
1618577470000|2021-04-16 12:51:10|1657.8|1657.6|1657.8|1657.6|1657.8|1657.6|1657.8|1657.4|212
1618577480000|2021-04-16 12:51:20|1658|1657.4|1657.8|1657.4|1658|1657.4|1657.8|1657.4|0
1618577490000|2021-04-16 12:51:30||1657.6||1657.4||1657.6||1657.4|0
1618577500000|2021-04-16 12:51:40||1657.6||1657.4||1657.6||1657.4|0
1618577510000|2021-04-16 12:51:50||1657.6||1657.6||1657.6||1657.6|0
1618577520000|2021-04-16 12:52:00|1658|1657.8|1658|1657.6|1658|1657.8|1657.8|1657.6|763
1618577530000|2021-04-16 12:52:10|1657.8|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.6|0
1618577540000|2021-04-16 12:52:20||1657.4||1657.6||1657.6||1657.4|0
1618577550000|2021-04-16 12:52:30|1657.6|1657.4|1657.6|1657.2|1657.6|1657.4|1657.6|1657.2|0
1618577560000|2021-04-16 12:52:40||1657.4||1657.2||1657.4||1657.2|0
1618577570000|2021-04-16 12:52:50|1657.8|1657.4|1657.6|1657.4|1657.8|1657.6|1657.6|1657.4|843
1618577580000|2021-04-16 12:53:00|1657.4|1657.2|1657.4|1657|1657.4|1657.2|1657.2|1657|0
1618577590000|2021-04-16 12:53:10|1657.2||1657.2||1657.2||1657.2||0
1618577610000|2021-04-16 12:53:30|1657.4|1657.2|1656.6|1656.4|1657.4|1657.2|1656.6|1656.4|1902
1618577620000|2021-04-16 12:53:40|1656.4|1656.2|1656.2|1656|1656.4|1656.2|1656.2|1656|2129
1618577640000|2021-04-16 12:54:00|1656.4|1656.2|1656.4|1656|1656.6|1656.2|1656.4|1656|1409
1618577650000|2021-04-16 12:54:10||1656.2||1656.2||1656.2||1656.2|0
1618577660000|2021-04-16 12:54:20|1656.6||1656.4||1656.6||1656.4||255
1618577670000|2021-04-16 12:54:30|1656.6||1656.4||1656.6||1656.4||0
1618577690000|2021-04-16 12:54:50|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656.2|1656|1356
1618577700000|2021-04-16 12:55:00|1656.4|1656.2|1656.6|1656.2|1656.6|1656.4|1656.4|1656|1448
1618577710000|2021-04-16 12:55:10|1656.4|1656.4|1656.6|1656.4|1656.6|1656.4|1656.4|1656.4|0
1618577720000|2021-04-16 12:55:20|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.8|1656.6|3680
1618577730000|2021-04-16 12:55:30|||||||||483
1618577740000|2021-04-16 12:55:40|1657.2|1657|1657.4|1657|1657.4|1657.2|1657.2|1657|758
1618577750000|2021-04-16 12:55:50|1657.2||1657.2||1657.2||1657.2||242
1618577760000|2021-04-16 12:56:00|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|257
1618577770000|2021-04-16 12:56:10|1656.8|1656.4|1656.8|1656.6|1656.8|1656.6|1656.8|1656.4|0
1618577780000|2021-04-16 12:56:20|||||||||62
1618577790000|2021-04-16 12:56:30||1656.4||1656.4||1656.4||1656.4|0
1618577800000|2021-04-16 12:56:40|1656.6|1656.6|1656.8|1656.6|1656.8|1656.6|1656.6|1656.6|350
1618577810000|2021-04-16 12:56:50|1657|1656.8|1657|1656.8|1657|1656.8|1657|1656.6|0
1618577820000|2021-04-16 12:57:00|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|0
1618577840000|2021-04-16 12:57:20|||||||||180
1618577850000|2021-04-16 12:57:30|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.6|1656.2|689
1618577860000|2021-04-16 12:57:40|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.4|1030
1618577870000|2021-04-16 12:57:50|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|759
1618577880000|2021-04-16 12:58:00|1657.2|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.8|1893
1618577890000|2021-04-16 12:58:10|1657||1657||1657||1657||0
1618577910000|2021-04-16 12:58:30|1657.2|1657|1657.2|1657|1657.4|1657|1657.2|1656.8|746
1618577920000|2021-04-16 12:58:40|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|1140
1618577930000|2021-04-16 12:58:50|1656.8|1656|1656.6|1656.2|1656.8|1656.4|1656.4|1656|37566
1618577940000|2021-04-16 12:59:00|1656.8|1656.4|1657|1656.8|1657|1656.8|1656.6|1656.4|1715
1618577950000|2021-04-16 12:59:10|1657.2||1657.2||1657.2||1657||929
1618577960000|2021-04-16 12:59:20|1657|1657|1657.4|1657.2|1657.4|1657.2|1657|1656.8|2162
1618577980000|2021-04-16 12:59:40|1657.6|1657.4|1657.6|1657.2|1657.8|1657.4|1657.4|1657.2|1197
1618577990000|2021-04-16 12:59:50|1657.4||1657.4||1657.4||1657.4||0
1618578000000|2021-04-16 13:00:00|1657.6|1657.4|1657.8|1657.6|1658|1657.8|1657.6|1657.4|1362
1618578010000|2021-04-16 13:00:10|1658|1657.8|1657.8|1657.6|1658|1657.8|1657.8|1657.4|1035
1618578020000|2021-04-16 13:00:20|1658|1657.8|1657.6|1657.2|1658|1657.8|1657.4|1657.2|493
1618578030000|2021-04-16 13:00:30|1657.4||1657.4||1657.6||1657.4||0
1618578040000|2021-04-16 13:00:40|1657.6|1657.4|1657.4|1657.2|1657.8|1657.6|1657.4|1657|784
1618578050000|2021-04-16 13:00:50|1657.6||1657.4||1657.6||1657.4||0
1618578080000|2021-04-16 13:01:20|1657.6|1657.4|1657.2|1657|1657.6|1657.4|1657.2|1656.8|1411
1618578090000|2021-04-16 13:01:30|1657|1656.8|1657|1656.6|1657.2|1657|1657|1656.6|562
1618578100000|2021-04-16 13:01:40|1656.8|1656.4|1656.4|1656.2|1656.8|1656.4|1656.2|1656|0
1618578110000|2021-04-16 13:01:50|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1656|0
1618578120000|2021-04-16 13:02:00|1656.4|1656.2|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|1072
1618578180000|2021-04-16 13:03:00|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|832
1618578190000|2021-04-16 13:03:10|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1656|0
1618578210000|2021-04-16 13:03:30|||||||||200
1618578220000|2021-04-16 13:03:40|||||||||304
1618578270000|2021-04-16 13:04:30|1656|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.8|989
1618578280000|2021-04-16 13:04:40|1656|1656|1656|1655.8|1656|1656|1656|1655.8|0
1618578290000|2021-04-16 13:04:50|1656.2|1656|1656.6|1656.4|1656.6|1656.4|1656.2|1655.8|5387
1618578300000|2021-04-16 13:05:00|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1656.8|1656.6|1106
1618578320000|2021-04-16 13:05:20|1657|1656.8|1657.4|1657.2|1657.4|1657.2|1657|1656.8|989
1618578350000|2021-04-16 13:05:50|1657.2|1657|1656.6|1656.4|1657.2|1657|1656.6|1656.4|1616
1618578360000|2021-04-16 13:06:00|1656.4|1656.2|1656.2|1655.8|1656.4|1656.2|1656|1655.8|1225
1618578370000|2021-04-16 13:06:10||1656||1656||1656||1655.8|0
1618578390000|2021-04-16 13:06:30|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|1656.4|1656.2|212
1618578400000|2021-04-16 13:06:40|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|562
1618578420000|2021-04-16 13:07:00|1656.8|1656.6|1657|1656.8|1657|1656.8|1656.6|1656.4|1024
1618578430000|2021-04-16 13:07:10|1656.8|1656.6|1656.6|1656.2|1657|1656.6|1656.6|1656.2|1401
1618578440000|2021-04-16 13:07:20|1656.4|1656.4|1656.6|1656.4|1656.6|1656.4|1656.4|1656.4|0
1618578460000|2021-04-16 13:07:40|1656.8|1656.6|1657|1656.6|1657|1656.6|1656.8|1656.6|621
1618578470000|2021-04-16 13:07:50|1656.8|1656.8|1656.8|1656.6|1656.8|1656.8|1656.8|1656.6|0
1618578480000|2021-04-16 13:08:00|1656.6|1656.4|1657|1656.8|1657|1656.8|1656.6|1656.4|1986
1618578500000|2021-04-16 13:08:20|1656.8|1656.6|1656.6|1656.2|1656.8|1656.6|1656.4|1656.2|354
1618578510000|2021-04-16 13:08:30|1656.4|1656|1656.2|1655.8|1656.4|1656|1656.2|1655.8|640
1618578520000|2021-04-16 13:08:40|1656||1656||1656||1656||0
1618578540000|2021-04-16 13:09:00|1656.2|1656|1656.2|1656|1656.2|1656|1656.2|1656|192
1618578550000|2021-04-16 13:09:10|1656|1655.8|1656.2|1655.8|1656.2|1656|1656|1655.8|1195
1618578560000|2021-04-16 13:09:20|1656.4|1656|1655.6|1655.4|1656.4|1656|1655.6|1655.2|4008
1618578570000|2021-04-16 13:09:30|1655.8|1655.2|1655.8|1655.4|1655.8|1655.4|1655.4|1655.2|3997
1618578580000|2021-04-16 13:09:40|1656|1655.6|1656.2|1655.8|1656.2|1655.8|1656|1655.6|350
1618578590000|2021-04-16 13:09:50|1656|1656|1656|1655.6|1656|1656|1656|1655.6|0
1618578600000|2021-04-16 13:10:00||1655.8||1655.8||1655.8||1655.8|0
1618578610000|2021-04-16 13:10:10|1656.2|1656|1656.4|1656.2|1656.6|1656.2|1656|1655.8|1662
1618578620000|2021-04-16 13:10:20|1656.6|1656.4|1656.4|1656|1656.6|1656.4|1656.2|1656|1823
1618578630000|2021-04-16 13:10:30|1656.2|1655.8|1656|1655.8|1656.2|1655.8|1656|1655.8|0
1618578640000|2021-04-16 13:10:40||1655.6||1655.8||1655.8||1655.6|0
1618578650000|2021-04-16 13:10:50|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.6|1655.4|504
1618578670000|2021-04-16 13:11:10|1656||1656||1656||1656||0
1618578680000|2021-04-16 13:11:20|1655.8||1655.6||1655.8||1655.6||0
1618578710000|2021-04-16 13:11:50|1655.4|1655.2|1655.4|1655.2|1655.4|1655.2|1655.2|1655|1269
1618578730000|2021-04-16 13:12:10|1655.2|1655|1655.2|1655|1655.4|1655|1655|1654.8|3716
1618578740000|2021-04-16 13:12:20|1655.4|1655.2|1655.2|1655|1655.4|1655.2|1655|1654.8|5407
1618578760000|2021-04-16 13:12:40|1655.4|1655.2|1655.2|1655|1655.4|1655.2|1655.2|1655|654
1618578770000|2021-04-16 13:12:50|1655|1654.8|1655.2|1654.8|1655.2|1654.8|1655|1654.8|1797
1618578780000|2021-04-16 13:13:00|1655.4|1655|1655.4|1655.2|1655.4|1655.2|1655.4|1655|2267
1618578790000|2021-04-16 13:13:10|1655.6|1655.4|1655.6|1655.4|1655.6|1655.4|1655.6|1655.2|2533
1618578800000|2021-04-16 13:13:20|1655.8|1655.6|1655.4|1655|1655.8|1655.6|1655.4|1655|1827
1618578810000|2021-04-16 13:13:30|1655.6|1655.2|1655.8|1655.6|1655.8|1655.6|1655.6|1655.2|1980
1618578820000|2021-04-16 13:13:40|1656|1655.8|1655.8|1655.6|1656|1655.8|1655.8|1655.6|1040
1618578840000|2021-04-16 13:14:00|1655.6|1655.4|1655.4|1655.2|1655.6|1655.4|1655.2|1655|1812
1618578850000|2021-04-16 13:14:10||1655||1655||1655.2||1655|0
1618578860000|2021-04-16 13:14:20|1655.2||1655.2||1655.2||1655.2||200
1618578870000|2021-04-16 13:14:30|1655|1654.8|1654.8|1654.6|1655|1654.8|1654.8|1654.6|969
1618578880000|2021-04-16 13:14:40|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|676
1618578910000|2021-04-16 13:15:10|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.6|1654.4|2492
1618578950000|2021-04-16 13:15:50|1655|1654.8|1655|1654.6|1655|1654.8|1655|1654.6|744
1618578970000|2021-04-16 13:16:10|1654.8|1654.8|1655|1654.6|1655|1654.8|1654.8|1654.6|1452
1618578980000|2021-04-16 13:16:20|1654.8|1654.4|1655|1654.6|1655|1654.8|1654.6|1654.4|4157
1618578990000|2021-04-16 13:16:30|1654.8||1655||1655||1654.8||0
1618579000000|2021-04-16 13:16:40||1654.8||1654.8||1654.8||1654.8|0
1618579010000|2021-04-16 13:16:50|1655.2|1655|1655|1654.8|1655.2|1655|1655|1654.8|9669
1618579020000|2021-04-16 13:17:00|1655.2|1654.6|1655.4|1655.2|1655.6|1655.4|1655.2|1654.6|3307
1618579030000|2021-04-16 13:17:10||1655||1655||1655||1655|0
1618579040000|2021-04-16 13:17:20|1655.2|1654.8|1654.8|1654.6|1655.2|1654.8|1654.8|1654.6|181
1618579050000|2021-04-16 13:17:30|1654.6|1654.4|1654.8|1654.6|1654.8|1654.6|1654.6|1654.2|522
1618579060000|2021-04-16 13:17:40|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|212
1618579070000|2021-04-16 13:17:50|1654.8|1654.6|1655|1654.6|1655|1654.6|1654.8|1654.6|562
1618579080000|2021-04-16 13:18:00|1654.8|1654.4|1654.8|1654.4|1655|1654.6|1654.6|1654.4|350
1618579090000|2021-04-16 13:18:10|1654.6|1654.6|1654.4|1654.2|1654.6|1654.6|1654.4|1654.2|4000
1618579110000|2021-04-16 13:18:30|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.4|1654.2|534
1618579120000|2021-04-16 13:18:40|1654.4|1654.2|1654.6|1654.2|1654.6|1654.2|1654.4|1654|475
1618579130000|2021-04-16 13:18:50|1654.4|1654|1654.6|1654.2|1654.6|1654.2|1654.2|1654|2093
1618579140000|2021-04-16 13:19:00|1654.4|1654.4|1654.6|1654.4|1655.2|1655|1654.4|1654.4|9478
1618579150000|2021-04-16 13:19:10|1654.8|1654.6|1654.8|1654.6|1654.8|1654.6|1654.6|1654.6|0
1618579170000|2021-04-16 13:19:30|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|1037
1618579180000|2021-04-16 13:19:40|1654.8|1654.6|1654.4|1654.2|1654.8|1654.6|1654.2|1654|2175
1618579190000|2021-04-16 13:19:50|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|1654.6|1654.4|293
1618579200000|2021-04-16 13:20:00||1654.2||1654.2||1654.4||1654.2|0
1618579210000|2021-04-16 13:20:10|1654.4||1654.6||1654.6||1654.4||451
1618579220000|2021-04-16 13:20:20||1654.4||1654.2||1654.4||1654.2|0
1618579230000|2021-04-16 13:20:30|1654.4|1654.4|1654.4|1654.2|1654.4|1654.4|1654.4|1654.2|801
1618579260000|2021-04-16 13:21:00|1654.6|1654.4|1654.4|1654.2|1654.8|1654.6|1654.4|1654.2|1788
1618579270000|2021-04-16 13:21:10|1654.6|1654.4|1654.6|1654.4|1654.8|1654.6|1654.4|1654.2|7311
1618579280000|2021-04-16 13:21:20|||||||||674
1618579300000|2021-04-16 13:21:40|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1654.2|1654|10581
1618579310000|2021-04-16 13:21:50|1654.6|1654.4|1654.6|1654.2|1654.6|1654.4|1654.4|1654.2|2927
1618579320000|2021-04-16 13:22:00|1654.4|1654.4|1654.4|1654.2|1654.6|1654.4|1654.4|1654.2|276
1618579330000|2021-04-16 13:22:10|1654.2|1654|1654.4|1654|1654.4|1654.2|1654.2|1654|2726
1618579340000|2021-04-16 13:22:20|1654.6|1654.2|1654.4|1654.2|1654.6|1654.4|1654.2|1654|10731
1618579350000|2021-04-16 13:22:30|1654.2|1654|1654.2|1654|1654.2|1654|1654|1653.8|4509
1618579360000|2021-04-16 13:22:40|1654.4|1654.2|1654.4|1654.2|1654.4|1654.2|1654.2|1654|2047
1618579420000|2021-04-16 13:23:40|1654.6|1654.4|1654.8|1654.4|1655|1654.8|1654.6|1654.4|3975
1618579440000|2021-04-16 13:24:00|1655|1654.6|1655|1654.8|1655|1654.8|1655|1654.6|359
1618579460000|2021-04-16 13:24:20|1655.2|1655|1655.2|1655|1655.4|1655.2|1655.2|1655|5031
1618579500000|2021-04-16 13:25:00|1655|1654.8|1655|1654.8|1655|1654.8|1655|1654.8|2248
1618579510000|2021-04-16 13:25:10|1654.8|1654.6|1654.8|1654.4|1654.8|1654.6|1654.8|1654.4|693
1618579520000|2021-04-16 13:25:20|1655|1654.6|1654.8|1654.6|1655|1654.8|1654.8|1654.6|735
1618579530000|2021-04-16 13:25:30|1655|1654.8|1655.2|1655|1655.2|1655|1655|1654.8|4179
1618579540000|2021-04-16 13:25:40|1655|1654.8|1655.2|1655|1655.2|1655|1654.8|1654.6|2740
1618579560000|2021-04-16 13:26:00|1655|1654.8|1655|1654.8|1655|1654.8|1654.8|1654.6|352
1618579570000|2021-04-16 13:26:10|1655.2|1655|1655.2|1654.8|1655.2|1655|1655.2|1654.8|1383
1618579580000|2021-04-16 13:26:20||1655||1655||1655||1654.8|0
1618579610000|2021-04-16 13:26:50|1655.6|1655.2|1655.4|1655.2|1655.8|1655.6|1655.4|1655.2|16958
1618579620000|2021-04-16 13:27:00|1655.2|1655|1655.6|1655.2|1655.6|1655.4|1655.2|1655|4501
1618579630000|2021-04-16 13:27:10|1655.4|1655.4|1655.8|1655.6|1655.8|1655.6|1655.4|1655.2|2210
1618579640000|2021-04-16 13:27:20|1656|1655.8|1656.6|1656.2|1656.6|1656.4|1656|1655.8|3841
1618579650000|2021-04-16 13:27:30|1656.8|1656.4|1656.4|1656.2|1657|1656.8|1656.4|1656.2|2138
1618579660000|2021-04-16 13:27:40|1656.6|1656.4|1656.4|1656.2|1656.6|1656.4|1656.4|1656|1872
1618579670000|2021-04-16 13:27:50|1656.2|1656|1656.2|1656|1656.4|1656.2|1656.2|1656|1696
1618579680000|2021-04-16 13:28:00|1656|1655.8|1656.4|1656.2|1656.6|1656.4|1656|1655.8|2240
1618579690000|2021-04-16 13:28:10|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.4|1656.2|699
1618579700000|2021-04-16 13:28:20|1656.4|1656.2|1656.4|1656.2|1656.6|1656.2|1656.4|1656.2|0
1618579720000|2021-04-16 13:28:40|1656.2|1656|1656.4|1656.2|1656.4|1656.2|1656.2|1656|1900
1618579740000|2021-04-16 13:29:00|1656.6|1656.4|1656.6|1656.4|1656.6|1656.4|1656.6|1656.2|667
1618579760000|2021-04-16 13:29:20|1656.8|1656.6|1656.8|1656.6|1657|1656.6|1656.8|1656.6|1280
1618579780000|2021-04-16 13:29:40|1656.6|1656.4|1656.6|1656.4|1656.8|1656.4|1656.6|1656.4|3294
1618579790000|2021-04-16 13:29:50|1656.8|1656.6|1656.6|1656.4|1657|1656.8|1656.4|1656|24789
1618579800000|2021-04-16 13:30:00|1656.8|1656.6|1658.6|1658.4|1661.2|1661|1656.8|1656.6|79266
1618579810000|2021-04-16 13:30:10|1658.8|1658.2|1659.4|1659.2|1659.6|1659.4|1658.6|1658.2|4851
1618579820000|2021-04-16 13:30:20|1659.2|1659|1659.2|1658.8|1659.6|1659.4|1658.8|1658.4|31740
1618579830000|2021-04-16 13:30:30|1659|1659|1659.6|1659.2|1659.6|1659.4|1659|1658.6|4951
1618579840000|2021-04-16 13:30:40|1659.4|1659|1658.2|1658|1659.4|1659.2|1658.2|1658|3996
1618579850000|2021-04-16 13:30:50|1658.4|1657.8|1657.4|1657.2|1658.4|1658.2|1657.2|1656.6|24796
1618579860000|2021-04-16 13:31:00|1657.6|1657.4|1657.2|1657|1658.2|1658|1657|1656.8|16869
1618579870000|2021-04-16 13:31:10|1657|1656.8|1657|1656.6|1657.8|1657.4|1656.8|1656.4|14128
1618579880000|2021-04-16 13:31:20|1656.8|1656.4|1656.6|1656.2|1657.2|1657|1656.4|1656.2|1575
1618579890000|2021-04-16 13:31:30|1656.8|1656.4|1656.8|1656.2|1657.4|1657.2|1656.6|1656.2|19696
1618579900000|2021-04-16 13:31:40|1656.6|1656.4|1656.4|1656.2|1656.6|1656.4|1656.2|1656|8078
1618579910000|2021-04-16 13:31:50|1656.2|1656|1656|1655.8|1656.4|1656.2|1655.8|1655.4|27234
1618579920000|2021-04-16 13:32:00|1655.8|1655.6|1656.4|1656|1656.6|1656.4|1655.2|1655|18306
1618579930000|2021-04-16 13:32:10|1656.6|1656.2|1656.6|1656.2|1657|1656.6|1656.4|1656.2|9072
1618579940000|2021-04-16 13:32:20|1656.8|1656.4|1657.8|1657.6|1658|1657.8|1656.8|1656.4|25137
1618579950000|2021-04-16 13:32:30|1657.6|1657.4|1657.8|1657.4|1657.8|1657.6|1657.4|1657.2|3196
1618579960000|2021-04-16 13:32:40|1657.6|1657.2|1657|1656.8|1657.6|1657.4|1657|1656.8|11602
1618579970000|2021-04-16 13:32:50|1656.8|1656.6|1657.4|1657.2|1657.6|1657.4|1656.8|1656.6|14122
1618579980000|2021-04-16 13:33:00|1657.6|1657.4|1657|1656.8|1658|1657.6|1657|1656.8|8066
1618579990000|2021-04-16 13:33:10|1657.2|1657|1658.8|1658.6|1659|1658.6|1657.2|1657|4834
1618580000000|2021-04-16 13:33:20|1659|1658.8|1658.8|1658.6|1659.4|1659.2|1658.2|1657.8|16625
1618580010000|2021-04-16 13:33:30|1659|1658.8|1658.6|1658.4|1659|1658.8|1658.4|1658.2|16337
1618580020000|2021-04-16 13:33:40|1658.8|1658.6|1659.8|1659.4|1659.8|1659.6|1658.8|1658.6|5346
1618580030000|2021-04-16 13:33:50|1660|1659.6|1660.4|1660.2|1660.4|1660.2|1659.8|1659.4|19041
1618580040000|2021-04-16 13:34:00|1660.2|1660|1660|1659.6|1660.4|1660.2|1659.8|1659.4|3087
1618580050000|2021-04-16 13:34:10|1659.8|1659.8|1659.8|1659.6|1660.2|1660|1659.4|1659.2|7064
1618580060000|2021-04-16 13:34:20|1659.6|1659.4|1660.4|1660|1660.6|1660.4|1659.6|1659.4|6360
1618580070000|2021-04-16 13:34:30|1660.6|1660.2|1660|1659.6|1660.6|1660.2|1659.8|1659.4|4803
1618580080000|2021-04-16 13:34:40|1660.2|1659.8|1659.8|1659.6|1660.2|1659.8|1659.6|1659.4|1729
1618580090000|2021-04-16 13:34:50|1660|1659.8|1659.6|1659.4|1660|1659.8|1659.2|1659|22287
1618580100000|2021-04-16 13:35:00|1659.8|1659.6|1659.4|1659.2|1659.8|1659.6|1659.2|1658.8|7789
1618580110000|2021-04-16 13:35:10|1659.6|1659.4|1660.6|1660.2|1660.8|1660.4|1659.6|1659.4|1527
1618580120000|2021-04-16 13:35:20|1660.4|1660|1659.6|1659.2|1660.4|1660.2|1659.4|1659|8875
1618580130000|2021-04-16 13:35:30|1659.4|1659|1659.4|1659|1659.6|1659.4|1658.8|1658.6|2949
1618580140000|2021-04-16 13:35:40|1659.6|1659.2|1659.6|1659.2|1660.2|1660|1659.4|1659|4689
1618580150000|2021-04-16 13:35:50|1659.4|1659|1659.2|1659|1659.6|1659.2|1659.2|1658.6|16934
1618580160000|2021-04-16 13:36:00|1659|1658.8|1660.2|1659.8|1660.4|1660.2|1659|1658.8|6801
1618580170000|2021-04-16 13:36:10|1660|1660|1660|1659.6|1660.4|1660|1659.8|1659.6|7470
1618580180000|2021-04-16 13:36:20|1660.2|1659.8|1660.4|1660|1660.6|1660.2|1660.2|1659.8|0
1618580190000|2021-04-16 13:36:30|1660.2|1660.2|1660.2|1660|1660.4|1660.2|1659.4|1659.2|4245
1618580200000|2021-04-16 13:36:40|1660|1659.8|1659.6|1659.4|1660|1659.8|1659.4|1659.2|2232
1618580210000|2021-04-16 13:36:50|1659.4|1659.2|1658.6|1658.2|1659.6|1659.2|1658.6|1658.2|23027
1618580220000|2021-04-16 13:37:00|1658.4|1658.4|1658.4|1657.8|1658.6|1658.4|1658|1657.8|14952
1618580230000|2021-04-16 13:37:10|1658.2|1658|1658.4|1658|1658.8|1658.6|1658|1657.8|10727
1618580240000|2021-04-16 13:37:20|1658.2|1657.8|1657.4|1657.2|1658.4|1658|1657.4|1657.2|1086
1618580250000|2021-04-16 13:37:30|1657.2|1657|1657.2|1656.8|1657.2|1657|1656.6|1656.4|4073
1618580260000|2021-04-16 13:37:40|1657|1657|1657.4|1657.2|1657.4|1657.2|1657|1656.8|3914
1618580270000|2021-04-16 13:37:50|1657.2|1657|1656.8|1656.6|1657.4|1657|1656.8|1656.6|21013
1618580280000|2021-04-16 13:38:00|1656.6|1656.4|1657.2|1657|1657.2|1657|1656.2|1656|12261
1618580290000|2021-04-16 13:38:10|1657|1656.8|1656.6|1656.4|1657.4|1657|1656.6|1656.4|9852
1618580300000|2021-04-16 13:38:20|1656.4|1656.2|1656.6|1656.2|1656.6|1656.2|1656|1655.8|1569
1618580310000|2021-04-16 13:38:30|1656.4|1656|1656.4|1656|1656.6|1656|1655.8|1655.6|1894
1618580320000|2021-04-16 13:38:40|1656.2|1655.8|1656.4|1656.2|1656.6|1656.4|1656|1655.8|424
1618580330000|2021-04-16 13:38:50|1656.6|1656|1655.6|1655.4|1656.6|1656|1655.4|1654.8|18336
1618580340000|2021-04-16 13:39:00|1655.8|1655.6|1655.6|1655.4|1655.8|1655.6|1655.2|1655|5325
1618580350000|2021-04-16 13:39:10|1655.8|1655.6|1655.4|1655|1655.8|1655.6|1655|1654.8|7242
1618580360000|2021-04-16 13:39:20|1655.6|1655.2|1656|1655.6|1656|1655.8|1655.6|1655.2|2330
1618580370000|2021-04-16 13:39:30|1655.8|1655.8|1655.6|1655.4|1655.8|1655.8|1655|1654.8|6435
1618580380000|2021-04-16 13:39:40|1655.8|1655.6|1655.4|1655|1655.8|1655.6|1655.2|1655|2207
1618580390000|2021-04-16 13:39:50|1655.2|1655.2|1655.2|1654.8|1655.6|1655.4|1655.2|1654.8|25118
1618580400000|2021-04-16 13:40:00|1655|1655|1654.6|1654.4|1655.4|1655|1654.4|1654.2|7816
1618580410000|2021-04-16 13:40:10|1654.8|1654.6|1653.8|1653.4|1654.8|1654.6|1653.6|1653.4|11836
1618580420000|2021-04-16 13:40:20|1653.6|1653.6|1654.2|1654|1654.4|1654.2|1653.6|1653.4|8937
1618580430000|2021-04-16 13:40:30|1654.4|1654.2|1655|1654.6|1655.4|1655.2|1654.2|1654|5947
1618580440000|2021-04-16 13:40:40|1654.8|1654.8|1654.6|1654.2|1654.8|1654.8|1654.4|1654.2|2459
1618580450000|2021-04-16 13:40:50|1654.4|1654|1653.2|1653|1654.6|1654|1653|1652.6|20590
1618580460000|2021-04-16 13:41:00|1653|1652.8|1653.2|1653|1653.2|1653|1652.6|1652.4|13332
1618580470000|2021-04-16 13:41:10|1653.4|1653.2|1652.6|1652.4|1653.4|1653.2|1652.6|1652.4|16038
1618580480000|2021-04-16 13:41:20|1652.4|1652.2|1652|1651.8|1652.8|1652.4|1651.8|1651.6|11654
1618580490000|2021-04-16 13:41:30|1652.2|1651.6|1651.2|1651|1652.2|1652|1651|1650.8|15084
1618580500000|2021-04-16 13:41:40|1651|1650.8|1652|1651.6|1652|1651.8|1651|1650.8|7825
1618580510000|2021-04-16 13:41:50|1651.8|1651.4|1651.8|1651.6|1652.8|1652.6|1651.8|1651.4|37128
1618580520000|2021-04-16 13:42:00|1652|1651.8|1652.2|1651.8|1652.2|1652|1651.8|1651.6|12808
1618580530000|2021-04-16 13:42:10|1652|1652|1652.4|1652.2|1652.8|1652.6|1652|1651.8|1364
1618580540000|2021-04-16 13:42:20|1652.6|1652.4|1652.8|1652.4|1653|1652.6|1652.2|1652|3731
1618580550000|2021-04-16 13:42:30|1653|1652.6|1653.2|1652.8|1653.2|1653|1653|1652.6|4088
1618580560000|2021-04-16 13:42:40|1653|1653|1653|1652.6|1653.2|1653|1652.4|1652.2|10112
1618580570000|2021-04-16 13:42:50|1652.8|1652.4|1652.6|1652.2|1653|1652.6|1652.4|1651.8|37293
1618580580000|2021-04-16 13:43:00|1652.4|1652|1652.2|1651.8|1652.6|1652|1652|1651.8|7125
1618580590000|2021-04-16 13:43:10|1652|1651.6|1652|1651.6|1652|1651.8|1651.6|1651.4|9741
1618580600000|2021-04-16 13:43:20|1651.8|1651.4|1651.4|1651|1651.8|1651.6|1651.4|1651|1185
1618580610000|2021-04-16 13:43:30|1651.2|1651.2|1651.2|1651|1651.4|1651.2|1651.2|1651|1345
1618580620000|2021-04-16 13:43:40|1651.4|1650.8|1651.8|1651.4|1651.8|1651.4|1651.2|1650.8|494
1618580630000|2021-04-16 13:43:50|1652|1651.6|1651.2|1651|1652|1651.6|1651|1650.6|27348
1618580640000|2021-04-16 13:44:00|1651.4|1651.2|1651|1650.8|1651.8|1651.4|1650.8|1650.6|8739
1618580650000|2021-04-16 13:44:10|1651.2|1651|1650.8|1650.4|1651.2|1651|1650.6|1650.2|3501
1618580660000|2021-04-16 13:44:20|1650.6|1650.6|1650.6|1650.2|1650.8|1650.6|1650.4|1650.2|1101
1618580670000|2021-04-16 13:44:30|1650.4|1650.4|1650.4|1650|1650.6|1650.4|1650|1649.8|34134
1618580680000|2021-04-16 13:44:40|1650.2|1650.2|1651.2|1650.8|1651.2|1651|1650.2|1650|6113
1618580690000|2021-04-16 13:44:50|1651|1651|1650.6|1650.2|1651.2|1651|1650.4|1650|26277
1618580700000|2021-04-16 13:45:00|1650.8|1650.4|1651.4|1651.2|1651.4|1651.2|1650.8|1650.4|3363
1618580710000|2021-04-16 13:45:10|1651.6|1651.4|1650.8|1650.6|1651.6|1651.4|1650.8|1650.2|2059
1618580720000|2021-04-16 13:45:20|1651|1650.8|1650.4|1650.2|1651|1650.8|1650.2|1650|5372
1618580730000|2021-04-16 13:45:30|1650.2|1650|1650|1649.8|1650.4|1650.2|1650|1649.8|4813
1618580740000|2021-04-16 13:45:40|1649.8|1649.6|1650|1649.6|1650|1649.8|1649.6|1649.2|2672
1618580750000|2021-04-16 13:45:50|1650.2|1649.8|1651|1650.8|1651.4|1651.2|1650|1649.8|20436
1618580760000|2021-04-16 13:46:00|1650.8|1650.6|1651.6|1651.2|1651.6|1651.4|1650.8|1650.6|4942
1618580770000|2021-04-16 13:46:10|1651.4|1651|1652|1651.6|1652|1651.6|1651.2|1651|4872
1618580780000|2021-04-16 13:46:20|1651.8|1651.8|1651.8|1651.6|1652.2|1651.8|1651.6|1651.4|7695
1618580790000|2021-04-16 13:46:30|1652|1651.8|1652.2|1652|1652.2|1652|1651.8|1651.6|845
1618580800000|2021-04-16 13:46:40|1652.4|1652.2|1652.8|1652.4|1653|1652.6|1652.2|1652.2|950
1618580810000|2021-04-16 13:46:50|1652.6|1652.2|1652.2|1652|1652.6|1652.2|1652|1651.8|21820
1618580820000|2021-04-16 13:47:00|1652|1651.8|1651.8|1651.4|1652.4|1652|1651.4|1651.2|8311
1618580830000|2021-04-16 13:47:10|1651.6|1651.6|1651.2|1650.8|1651.6|1651.6|1651|1650.8|2767
1618580840000|2021-04-16 13:47:20|1651|1650.6|1650.4|1650.2|1651|1650.6|1650.2|1650|8679
1618580850000|2021-04-16 13:47:30|1650.2|1650|1650.6|1650.4|1650.8|1650.6|1650.2|1650|3741
1618580860000|2021-04-16 13:47:40|1650.4|1650.2|1649.6|1649.2|1650.4|1650.2|1649.4|1649.2|27427
1618580870000|2021-04-16 13:47:50|1649.4|1649.4|1649.6|1649.2|1649.8|1649.4|1649.2|1649|22898
1618580880000|2021-04-16 13:48:00|1649.4|1649.4|1649.2|1649|1649.6|1649.4|1649|1648.6|17173
1618580890000|2021-04-16 13:48:10|1649.4|1649.2|1649.2|1649|1649.4|1649.2|1649.2|1649|3084
1618580900000|2021-04-16 13:48:20|1649.4|1649.2|1649.6|1649.2|1649.8|1649.6|1649.2|1649|9562
1618580910000|2021-04-16 13:48:30|1649.8|1649.4|1649.6|1649.4|1649.8|1649.4|1649.4|1649.2|2004
1618580920000|2021-04-16 13:48:40|1649.4|1649.2|1649.2|1648.8|1649.4|1649.2|1649|1648.8|10538
1618580930000|2021-04-16 13:48:50|1649.4|1649|1648.8|1648.6|1649.6|1649.2|1648.8|1648.4|26767
1618580940000|2021-04-16 13:49:00|1649|1648.8|1648.2|1648|1649|1648.8|1648|1647.8|31484
1618580950000|2021-04-16 13:49:10|1648|1647.8|1648.4|1648.2|1648.6|1648.2|1648|1647.8|3360
1618580960000|2021-04-16 13:49:20|1648.2|1648|1648.4|1648|1648.4|1648.2|1647.8|1647.6|9525
1618580970000|2021-04-16 13:49:30|1648.2|1648.2|1648.8|1648.6|1649|1648.8|1648.2|1648|8820
1618580980000|2021-04-16 13:49:40|1648.6|1648.4|1647.8|1647.6|1648.8|1648.4|1647.8|1647.6|8676
1618580990000|2021-04-16 13:49:50|1647.6|1647|1647.4|1647.2|1647.8|1647.4|1647.2|1646.6|18599
1618581000000|2021-04-16 13:50:00|1647.2|1647|1648|1647.8|1648.2|1648|1647.2|1647|10561
1618581010000|2021-04-16 13:50:10|1647.8|1647.6|1647|1646.8|1648|1647.6|1647|1646.8|19552
1618581020000|2021-04-16 13:50:20|1646.8|1646.6|1646.8|1646.6|1647|1646.6|1646.6|1646|4344
1618581030000|2021-04-16 13:50:30|1647|1646.8|1646.8|1646.6|1647|1646.8|1646.4|1646.2|2295
1618581040000|2021-04-16 13:50:40|1646.6|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646.2|2842
1618581050000|2021-04-16 13:50:50|1646.8|1646.4|1646.6|1646.2|1646.8|1646.6|1646.2|1646|30885
1618581060000|2021-04-16 13:51:00|1646.4|1646.4|1647|1646.8|1647.6|1647.2|1646.4|1646.4|19586
1618581070000|2021-04-16 13:51:10|1646.8|1646.6|1647|1646.8|1647.2|1647|1646.8|1646.6|4193
1618581080000|2021-04-16 13:51:20|1646.8|1646.6|1646.2|1645.8|1646.8|1646.6|1646.2|1645.8|3130
1618581090000|2021-04-16 13:51:30|1646|1645.6|1645.8|1645.6|1646|1645.8|1645.6|1645.4|11438
1618581100000|2021-04-16 13:51:40|1646|1645.8|1646|1645.8|1646.4|1646|1646|1645.6|3117
1618581110000|2021-04-16 13:51:50|1645.8|1645.6|1645.4|1645.2|1646|1645.6|1645.4|1645|30014
1618581120000|2021-04-16 13:52:00|1645.6|1645.4|1645.2|1645|1646|1645.8|1645.2|1645|13812
1618581130000|2021-04-16 13:52:10|1645|1644.8|1645|1644.8|1645.6|1645.4|1645|1644.6|13580
1618581140000|2021-04-16 13:52:20|1644.8|1644.6|1645.2|1645|1645.2|1645|1644.8|1644.6|13033
1618581150000|2021-04-16 13:52:30|1645.4|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|1888
1618581160000|2021-04-16 13:52:40|1645.4|1645.4|1645.8|1645.6|1645.8|1645.6|1645|1644.8|13737
1618581170000|2021-04-16 13:52:50|1645.6|1645.4|1645.4|1645|1645.8|1645.6|1645.2|1645|23240
1618581180000|2021-04-16 13:53:00|1645.2|1645.2|1645.8|1645.6|1646.2|1646|1645.2|1645|6237
1618581190000|2021-04-16 13:53:10|1645.6|1645.4|1645.2|1645|1645.6|1645.4|1645|1644.8|8387
1618581200000|2021-04-16 13:53:20|1645|1644.8|1646|1645.6|1646|1645.6|1645|1644.8|7993
1618581210000|2021-04-16 13:53:30|1645.8|1645.4|1646.4|1646|1646.4|1646|1645.8|1645.4|1941
1618581220000|2021-04-16 13:53:40|1646.2|1646.2|1646.4|1646|1646.8|1646.4|1646|1645.8|9388
1618581230000|2021-04-16 13:53:50|1646.2|1646.2|1645.6|1645.4|1646.4|1646.2|1645.6|1645.2|24550
1618581240000|2021-04-16 13:54:00|1645.8|1645.6|1645|1644.8|1646|1645.8|1645|1644.8|14329
1618581250000|2021-04-16 13:54:10|1644.8|1644.6|1645.4|1645|1645.4|1645|1644.6|1644.4|7286
1618581260000|2021-04-16 13:54:20|1645.2|1644.8|1645.2|1645|1645.6|1645.2|1644.6|1644.4|15912
1618581270000|2021-04-16 13:54:30|1645|1644.8|1644.6|1644.2|1645.2|1645|1644.4|1644.2|23346
1618581280000|2021-04-16 13:54:40|1644.4|1644|1644.8|1644.4|1644.8|1644.4|1643.8|1643.6|13396
1618581290000|2021-04-16 13:54:50|1644.6|1644.6|1644|1643.8|1644.8|1644.6|1643.8|1643.2|31527
1618581300000|2021-04-16 13:55:00|1643.8|1643.6|1644.4|1644|1644.8|1644.4|1643.8|1643.6|3452
1618581310000|2021-04-16 13:55:10|1644.8|1644.2|1644.6|1644.4|1645.4|1645.2|1644.6|1644.2|14084
1618581320000|2021-04-16 13:55:20|1644.4|1644.2|1644.2|1644|1644.8|1644.4|1644.2|1644|5993
1618581330000|2021-04-16 13:55:30|1644|1643.8|1644|1643.8|1644.4|1644.2|1644|1643.8|6198
1618581340000|2021-04-16 13:55:40|1643.8|1643.6|1643.6|1643.2|1644|1643.8|1643.4|1643.2|7513
1618581350000|2021-04-16 13:55:50|1644|1643.4|1643.8|1643.6|1644.4|1644.2|1643.8|1643.2|24700
1618581360000|2021-04-16 13:56:00|1644|1643.4|1644|1643.6|1644|1643.8|1643.6|1643.4|2140
1618581370000|2021-04-16 13:56:10|1644.2|1643.8|1644.6|1644|1644.6|1644.2|1644|1643.6|8505
1618581380000|2021-04-16 13:56:20|1644.8|1644.2|1645.8|1645.4|1645.8|1645.4|1644.6|1644.2|2418
1618581390000|2021-04-16 13:56:30|1645.6|1645.6|1646.4|1646.2|1646.8|1646.6|1645.6|1645.6|3599
1618581400000|2021-04-16 13:56:40|1646.2|1646|1646|1645.8|1646.2|1646|1645.8|1645.6|11106
1618581410000|2021-04-16 13:56:50|1645.8|1645.6|1645.4|1645|1646|1645.6|1645.4|1644.8|22335
1618581420000|2021-04-16 13:57:00|1645.2|1645.2|1646|1645.8|1646.2|1645.8|1645.2|1645|8294
1618581430000|2021-04-16 13:57:10|1645.8|1645.6|1645.6|1645.4|1646.2|1645.8|1645.4|1645.2|11164
1618581440000|2021-04-16 13:57:20|1645.8|1645.6|1646.4|1646|1646.4|1646|1645.6|1645.4|2077
1618581450000|2021-04-16 13:57:30|1646.2|1645.8|1646|1645.8|1646.4|1646.2|1645.8|1645.6|5426
1618581460000|2021-04-16 13:57:40|1646.2|1646|1646.2|1646|1646.4|1646.2|1646|1645.8|5344
1618581470000|2021-04-16 13:57:50|1646.4|1646.2|1645.8|1645.2|1646.4|1646.2|1645.6|1645|15220
1618581480000|2021-04-16 13:58:00|1645.4|1645.4|1645.4|1645.2|1645.8|1645.6|1645.2|1645|9692
1618581490000|2021-04-16 13:58:10|1645.2|1645|1645.2|1645|1645.4|1645.2|1645|1644.8|14554
1618581500000|2021-04-16 13:58:20|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|1645.2|1645|7070
1618581510000|2021-04-16 13:58:30|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|1645.6|1645.2|4370
1618581520000|2021-04-16 13:58:40|1646|1645.8|1645.8|1645.6|1646.2|1646|1645.8|1645.6|3397
1618581530000|2021-04-16 13:58:50|1646|1645.8|1645.8|1645.4|1646|1645.8|1645.6|1645|16327
1618581540000|2021-04-16 13:59:00|1645.6|1645.2|1645.8|1645.6|1646|1645.6|1645.4|1645|2358
1618581550000|2021-04-16 13:59:10|1646|1645.8|1645.4|1645|1646|1645.8|1645.4|1645|7500
1618581560000|2021-04-16 13:59:20|1645.6|1645.2|1645.8|1645.4|1645.8|1645.4|1645.6|1645|4626
1618581570000|2021-04-16 13:59:30|1645.6|1644.8|1645.6|1645.2|1645.6|1645.2|1645|1644.8|14333
1618581580000|2021-04-16 13:59:40|1645.4|1645|1645.4|1645|1645.6|1645.4|1645.2|1645|2947
1618581590000|2021-04-16 13:59:50|1645.6|1645.2|1645.8|1645.4|1646|1645.8|1645.2|1644.4|18914
1618581600000|2021-04-16 14:00:00|1646||1645.8||1646||1645.6||1249
1618581610000|2021-04-16 14:00:10|1645.6|1645.2|1645.2|1645|1645.6|1645.2|1645.2|1644.8|13190
1618581620000|2021-04-16 14:00:20|1645.4|1644.8|1645.4|1645.2|1645.4|1645.2|1645.2|1644.8|1517
1618581630000|2021-04-16 14:00:30|1645.2|1645|1644.4|1644.2|1645.2|1645|1644.4|1644.2|9576
1618581640000|2021-04-16 14:00:40|1644.6|1644|1644|1643.6|1644.6|1644.2|1644|1643.6|4805
1618581650000|2021-04-16 14:00:50|1643.8|1643.4|1644.4|1644|1644.4|1644|1643.8|1643.4|383
1618581660000|2021-04-16 14:01:00|1644.2|1643.8|1643.8|1643.6|1644.2|1643.8|1643.6|1643.4|1094
1618581670000|2021-04-16 14:01:10|1643.6|1643.4|1643.4|1643|1643.8|1643.6|1643.2|1643|5674
1618581680000|2021-04-16 14:01:20|1643.2|1642.8|1643|1642.8|1643.4|1643|1642.8|1642.4|9780
1618581690000|2021-04-16 14:01:30|1642.8|1642.6|1643.4|1643|1643.4|1643.2|1642.8|1642.6|5310
1618581700000|2021-04-16 14:01:40|1643.2|1642.8|1643.6|1643.2|1643.8|1643.4|1643|1642.6|4675
1618581710000|2021-04-16 14:01:50|1643.4|1643.4|1643.8|1643.6|1643.8|1643.6|1643.4|1643|1943
1618581720000|2021-04-16 14:02:00|1643.6|1643.4|1644|1643.8|1644.2|1643.8|1643.6|1643.4|849
1618581730000|2021-04-16 14:02:10|1643.8|1643.6|1643.8|1643.4|1644|1643.8|1643.6|1643.4|178
1618581740000|2021-04-16 14:02:20|1643.6|1643.2|1644|1643.6|1644.2|1643.8|1643.6|1643.2|217
1618581750000|2021-04-16 14:02:30|1643.8|1643.4|1643.4|1643.2|1644|1643.4|1643.2|1643|8884
1618581760000|2021-04-16 14:02:40|1643.6|1643.4|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|5413
1618581770000|2021-04-16 14:02:50|1643.4|1643.2|1643.4|1643.2|1643.6|1643.2|1643.4|1643.2|893
1618581780000|2021-04-16 14:03:00|1643.6|1643.4|1644.2|1644|1644.6|1644.4|1643.6|1643.2|9581
1618581790000|2021-04-16 14:03:10|1644.4|1644.2|1643.8|1643.4|1644.4|1644.2|1643.6|1643.4|2536
1618581800000|2021-04-16 14:03:20|1643.6|1643.2|1644.2|1644|1644.2|1644|1643.2|1643|9457
1618581810000|2021-04-16 14:03:30|1644.4|1644.2|1644.6|1644.2|1644.8|1644.6|1644.2|1644|8709
1618581820000|2021-04-16 14:03:40|1644.4|1644.4|1645|1644.6|1645.2|1645|1644.4|1644.2|1485
1618581830000|2021-04-16 14:03:50|1644.8|1644.8|1645|1644.6|1645.2|1645|1644.8|1644.6|11355
1618581840000|2021-04-16 14:04:00|1644.8|1644.8|1644.2|1643.8|1645.4|1645|1644.2|1643.8|3956
1618581850000|2021-04-16 14:04:10|1644|1644|1644.4|1644.2|1644.6|1644.2|1644|1643.8|2634
1618581860000|2021-04-16 14:04:20|1644.2|1644|1644.2|1643.8|1644.4|1644.2|1644|1643.8|2434
1618581870000|2021-04-16 14:04:30|1644|1644|1644.4|1644|1644.4|1644.2|1644|1643.6|594
1618581880000|2021-04-16 14:04:40|1644.6|1644.2|1645|1644.8|1645|1644.8|1644.6|1644.2|4689
1618581890000|2021-04-16 14:04:50|1644.8|1644.6|1645.2|1644.8|1645.4|1645.2|1644.8|1644.6|4916
1618581900000|2021-04-16 14:05:00|1645.4|1645|1644.4|1643.8|1645.4|1645|1644.2|1643.8|6066
1618581910000|2021-04-16 14:05:10|1644.2|1644|1644.2|1644|1644.4|1644|1644.2|1643.8|0
1618581920000|2021-04-16 14:05:20|1644|1643.8|1644.2|1644|1644.4|1644|1644|1643.8|713
1618581930000|2021-04-16 14:05:30|1644.4|1644.2|1644.4|1644|1644.6|1644.4|1644.2|1644|2002
1618581940000|2021-04-16 14:05:40|1644.6|1644.2|1644.8|1644.6|1645.2|1645|1644.4|1644|6408
1618581950000|2021-04-16 14:05:50|1645|1644.8|1645|1644.6|1645.2|1645|1644.8|1644.4|3262
1618581960000|2021-04-16 14:06:00|1644.8|1644.4|1644.6|1644.2|1645.2|1645|1644.4|1644.2|13689
1618581970000|2021-04-16 14:06:10|1644.4|1644|1644.4|1644.2|1644.6|1644.2|1644|1643.8|13631
1618581980000|2021-04-16 14:06:20|1644.6|1644.4|1644.8|1644.4|1645|1644.8|1644.4|1644.2|10269
1618581990000|2021-04-16 14:06:30|1644.6|1644.2|1644.6|1644.4|1644.6|1644.4|1644.2|1644|1677
1618582000000|2021-04-16 14:06:40|1644.8|1644.6|1645|1644.8|1645|1644.8|1644.6|1644.4|2167
1618582010000|2021-04-16 14:06:50|1644.8|1644.6|1645.2|1645|1645.2|1645|1644.8|1644.4|2076
1618582020000|2021-04-16 14:07:00|1645.4|1645.2|1645.4|1645|1645.8|1645.4|1645|1644.8|5119
1618582030000|2021-04-16 14:07:10|1645.2|1644.8|1646|1645.8|1646|1645.8|1645|1644.8|1803
1618582040000|2021-04-16 14:07:20|1645.8|1645.6|1645.6|1645.2|1645.8|1645.6|1645.4|1645.2|1726
1618582050000|2021-04-16 14:07:30|1645.4|1645|1645.6|1645.4|1646|1645.8|1645.2|1644.8|8164
1618582060000|2021-04-16 14:07:40|1645.4|1645.2|1646|1645.6|1646|1645.8|1645.4|1645|1921
1618582070000|2021-04-16 14:07:50|1645.8|1645.4|1645.2|1645|1645.8|1645.4|1645.2|1645|393
1618582080000|2021-04-16 14:08:00|1645|1644.8|1644.8|1644.4|1645.2|1644.8|1644.6|1644.2|1836
1618582090000|2021-04-16 14:08:10|1644.6|1644.2|1644.6|1644.4|1644.8|1644.4|1644.4|1644.2|3100
1618582100000|2021-04-16 14:08:20|1644.8|1644.6|1644.8|1644.4|1644.8|1644.6|1644.6|1644.2|1086
1618582110000|2021-04-16 14:08:30|1644.6|1644.2|1645|1644.6|1645|1644.8|1644.6|1644.2|1510
1618582120000|2021-04-16 14:08:40|1644.8|1644.4|1644.4|1644.2|1644.8|1644.6|1644.4|1644|1633
1618582130000|2021-04-16 14:08:50|1644.2|1644|1644.8|1644.4|1645|1644.8|1644.2|1644|17046
1618582140000|2021-04-16 14:09:00|1645|1644.6|1644.6|1644.2|1645|1644.6|1644.2|1644|6256
1618582150000|2021-04-16 14:09:10|1644.4|1644|1643.4|1643.2|1644.6|1644.2|1643.4|1643.2|16024
1618582160000|2021-04-16 14:09:20|1643.2|1643|1642.8|1642.6|1643.2|1643|1642.8|1642.6|6724
1618582170000|2021-04-16 14:09:30|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.2|1641.8|31563
1618582180000|2021-04-16 14:09:40|1643|1642.8|1642.8|1642.6|1643|1642.8|1642.8|1642.4|2796
1618582190000|2021-04-16 14:09:50|1643|1642.8|1643.8|1643.6|1643.8|1643.6|1643|1642.6|5601
1618582200000|2021-04-16 14:10:00|1644|1643.4|1644|1643.6|1644.4|1644.2|1643.2|1642.8|3716
1618582210000|2021-04-16 14:10:10|1644.2|1643.8|1644.4|1643.8|1644.6|1644.4|1643.6|1643.4|2204
1618582220000|2021-04-16 14:10:20|1644.6|1644|1644.4|1644|1644.6|1644.2|1643.8|1643.4|5472
1618582230000|2021-04-16 14:10:30|1644.2|1643.8|1643.8|1643.6|1644.2|1644|1643.6|1643.4|1783
1618582240000|2021-04-16 14:10:40|1644|1643.8|1644.6|1644.2|1644.6|1644.4|1644|1643.8|445
1618582250000|2021-04-16 14:10:50|1644.4|1644|1644.2|1643.8|1644.6|1644|1644|1643.6|2003
1618582260000|2021-04-16 14:11:00|1644|1643.6|1643.8|1643.6|1644.2|1643.6|1643.4|1643.2|4469
1618582270000|2021-04-16 14:11:10|1644|1643.8|1643.4|1643.2|1644.2|1644|1643.2|1642.8|4857
1618582280000|2021-04-16 14:11:20|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|2680
1618582290000|2021-04-16 14:11:30|1643.2|1643|1642.8|1642.6|1643.4|1643.2|1642.8|1642.6|2733
1618582300000|2021-04-16 14:11:40|1643|1642.4|1643.4|1643|1643.4|1643.2|1642.8|1642.4|5148
1618582310000|2021-04-16 14:11:50|1643.2|1643.2|1643.6|1643.2|1643.6|1643.4|1643|1642.8|7731
1618582320000|2021-04-16 14:12:00|1643.8|1643.4|1642.6|1642.2|1644|1643.6|1642.6|1642.2|5312
1618582330000|2021-04-16 14:12:10|1642.8|1642.4|1643|1642.8|1643.2|1643|1642.4|1642.2|2265
1618582340000|2021-04-16 14:12:20|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|541
1618582350000|2021-04-16 14:12:30|1642.8|1642.8|1643|1642.6|1643.2|1642.8|1642.8|1642.4|1338
1618582360000|2021-04-16 14:12:40|1643.2|1642.8|1643.2|1642.8|1643.6|1643.4|1643.2|1642.6|1886
1618582370000|2021-04-16 14:12:50|1643.4|1643|1643.4|1643|1643.4|1643.2|1643.2|1642.8|1800
1618582380000|2021-04-16 14:13:00|1643.2|1642.8|1642.4|1642|1643.4|1642.8|1642.2|1642|2184
1618582390000|2021-04-16 14:13:10|1642.2|1642.2|1642.4|1642.2|1642.6|1642.2|1642.2|1642|15
1618582400000|2021-04-16 14:13:20|1642.2|1642|1642|1641.8|1642.4|1642.2|1642|1641.8|19199
1618582410000|2021-04-16 14:13:30|1642.2|1642|1642.4|1642.2|1642.4|1642.2|1642.2|1642|15015
1618582420000|2021-04-16 14:13:40|1642.2|1642|1642.2|1642|1642.8|1642.4|1642.2|1642|4520
1618582430000|2021-04-16 14:13:50|1642|1641.8|1642.2|1642|1642.2|1642|1642|1641.8|12833
1618582440000|2021-04-16 14:14:00|1642|1641.8|1642|1641.8|1642|1641.8|1642|1641.8|770
1618582450000|2021-04-16 14:14:10|1642.2|1642|1641.6|1641.4|1642.2|1642|1641.6|1641.4|2427
1618582460000|2021-04-16 14:14:20|1641.4|1641.2|1640.8|1640.6|1641.4|1641.2|1640.8|1640.6|14066
1618582470000|2021-04-16 14:14:30|1641|1640.8|1641.4|1641|1641.4|1641.2|1640.8|1640.8|3760
1618582480000|2021-04-16 14:14:40|1641.2|1641.2|1641.4|1641.2|1641.8|1641.4|1641.2|1641|2843
1618582490000|2021-04-16 14:14:50|1641.6|1641|1641.6|1641.2|1641.6|1641.4|1641.6|1641|486
1618582500000|2021-04-16 14:15:00|1641.4|1641.4|1641|1640.6|1641.6|1641.4|1640.8|1640.6|5225
1618582510000|2021-04-16 14:15:10|1640.8|1640.8|1640.8|1640.4|1641|1640.8|1640.4|1640.2|1079
1618582520000|2021-04-16 14:15:20|1640.6|1640|1640.6|1640.4|1640.8|1640.6|1640.2|1640|10243
1618582530000|2021-04-16 14:15:30|1640.8|1640.6|1640.8|1640.4|1640.8|1640.6|1640.8|1640.4|218
1618582540000|2021-04-16 14:15:40|1640.6|1640.2|1640|1639.8|1640.6|1640.2|1640|1639.8|25242
1618582550000|2021-04-16 14:15:50|1639.8|1639.6|1640.4|1640|1640.4|1640|1639.8|1639.4|8760
1618582560000|2021-04-16 14:16:00|1640.6|1640.2|1640.2|1640|1640.6|1640.4|1640|1639.8|4825
1618582570000|2021-04-16 14:16:10|1640.4|1640.2|1640.6|1640.4|1640.6|1640.4|1640.2|1640|119
1618582580000|2021-04-16 14:16:20|1640.4|1640.2|1640|1639.8|1640.4|1640.2|1640|1639.6|6715
1618582590000|2021-04-16 14:16:30|1639.8|1639.6|1640|1639.8|1640|1639.8|1639.8|1639.6|214
1618582600000|2021-04-16 14:16:40|1640.2|1640|1640.8|1640.4|1641|1640.6|1640.2|1640|4530
1618582610000|2021-04-16 14:16:50|1641|1640.6|1641|1640.8|1641.2|1641|1641|1640.6|22
1618582620000|2021-04-16 14:17:00|1641.2|1641|1641.8|1641.6|1642|1641.8|1641.2|1641|3406
1618582630000|2021-04-16 14:17:10|1641.6|1641.4|1641.8|1641.6|1641.8|1641.6|1641.4|1641.2|968
1618582640000|2021-04-16 14:17:20|1641.6|1641.4|1641.8|1641.4|1641.8|1641.6|1641.4|1641.2|2711
1618582650000|2021-04-16 14:17:30|1642|1641.6|1642.4|1642.2|1642.6|1642.2|1641.8|1641.6|1439
1618582660000|2021-04-16 14:17:40|1642.2|1641.8|1642|1641.8|1642.2|1642|1641.6|1641.4|9448
1618582670000|2021-04-16 14:17:50|1642.2|1641.6|1641.8|1641.6|1642.2|1641.6|1641.4|1641|4262
1618582680000|2021-04-16 14:18:00|1641.6|1641.4|1642.4|1642|1642.6|1642.4|1641.6|1641.2|14948
1618582690000|2021-04-16 14:18:10|1642.2|1641.8|1642.4|1642|1642.4|1642.2|1642|1641.8|2532
1618582700000|2021-04-16 14:18:20|1642.6|1642.2|1642.4|1642.2|1642.6|1642.4|1642.2|1642|1463
1618582710000|2021-04-16 14:18:30|1642.2|1642|1642|1641.8|1642.2|1642|1642|1641.6|1436
1618582720000|2021-04-16 14:18:40|1642.2|1642|1642.2|1642|1642.4|1642|1642.2|1642|2122
1618582730000|2021-04-16 14:18:50|1642|1641.8|1642.6|1642.4|1642.6|1642.4|1642|1641.8|7291
1618582740000|2021-04-16 14:19:00|1642.8|1642.6|1642.4|1642.2|1642.8|1642.6|1642.4|1642.2|5161
1618582750000|2021-04-16 14:19:10|1642.2|1642|1642.2|1642|1642.4|1642.2|1642.2|1642|1073
1618582760000|2021-04-16 14:19:20|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642.4|1642|171
1618582770000|2021-04-16 14:19:30|1642.2|1642.2|1642.8|1642.4|1642.8|1642.4|1642.2|1642.2|3813
1618582780000|2021-04-16 14:19:40|1643|1642.6|1643.2|1643|1643.4|1643.2|1642.8|1642.6|647
1618582790000|2021-04-16 14:19:50|1643|1642.8|1643|1642.8|1643.2|1643|1643|1642.8|16
1618582800000|2021-04-16 14:20:00|1642.8|1642.6|1642.8|1642.4|1643|1642.8|1642.8|1642.4|1861
1618582810000|2021-04-16 14:20:10|1642.6|1642.6|1642.8|1642.6|1643|1642.6|1642.6|1642.4|425
1618582820000|2021-04-16 14:20:20|1642.6|1642.4|1643.2|1642.8|1643.4|1643.2|1642.6|1642.4|4749
1618582830000|2021-04-16 14:20:30|1643|1642.6|1642.8|1642.6|1643|1642.8|1642.6|1642.4|334
1618582840000|2021-04-16 14:20:40|1642.6|1642.4|1642.6|1642.2|1642.8|1642.4|1642.2|1642|1440
1618582850000|2021-04-16 14:20:50|1642.4|1642.4|1642.2|1641.8|1642.6|1642.4|1642|1641.8|12253
1618582860000|2021-04-16 14:21:00|1642|1641.6|1642|1641.8|1642.4|1642|1641.8|1641.6|8579
1618582870000|2021-04-16 14:21:10|1641.8|1641.6|1642|1641.6|1642|1641.8|1641.8|1641.6|910
1618582880000|2021-04-16 14:21:20|1641.8|1641.8|1641.4|1641|1642|1641.8|1641.4|1641|6703
1618582890000|2021-04-16 14:21:30|1641.2|1640.8|1641.4|1641|1641.8|1641.4|1641|1640.8|8310
1618582900000|2021-04-16 14:21:40|1641.6|1641.2|1641.4|1641.2|1641.6|1641.2|1641.2|1641|1693
1618582910000|2021-04-16 14:21:50|1641.6|1641.4|1641.8|1641.6|1642|1641.8|1641.6|1641.2|4052
1618582920000|2021-04-16 14:22:00|1641.6|1641.4|1641.4|1641|1641.8|1641.6|1641|1640.8|214
1618582930000|2021-04-16 14:22:10|1641.2|1641.2|1641.8|1641.4|1641.8|1641.6|1641.2|1641.2|646
1618582940000|2021-04-16 14:22:20|1642|1641.6|1642.8|1642.4|1642.8|1642.4|1641.8|1641.6|6569
1618582950000|2021-04-16 14:22:30|1643|1642.6|1643.2|1643|1643.2|1643|1642.8|1642.4|2036
1618582960000|2021-04-16 14:22:40|1643|1642.8|1643.2|1643|1643.4|1643.2|1643|1642.8|1649
1618582970000|2021-04-16 14:22:50|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643.2|1643|2567
1618582980000|2021-04-16 14:23:00|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643|1191
1618582990000|2021-04-16 14:23:10|1643.2|1643|1643.2|1642.8|1643.6|1643.4|1643|1642.8|2743
1618583000000|2021-04-16 14:23:20|1643|1643|1642.8|1642.4|1643.2|1643|1642.6|1642.2|4130
1618583010000|2021-04-16 14:23:30|1642.6|1642.2|1642.6|1642.4|1642.8|1642.4|1642.4|1642.2|3244
1618583020000|2021-04-16 14:23:40|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|2131
1618583030000|2021-04-16 14:23:50|1642.4|1642.2|1642.4|1642|1642.6|1642.2|1642.2|1642|1375
1618583040000|2021-04-16 14:24:00|1642.2|1642.2|1642.2|1642|1642.8|1642.4|1642.2|1641.8|5505
1618583050000|2021-04-16 14:24:10|1642.4|1642.2|1642.2|1641.8|1642.6|1642.2|1642|1641.6|6947
1618583060000|2021-04-16 14:24:20|1642.4|1642|1642.6|1642.2|1642.8|1642.4|1642.2|1641.8|2535
1618583070000|2021-04-16 14:24:30|1642.4|1642.4|1642.4|1642|1642.6|1642.4|1642.4|1642|214
1618583080000|2021-04-16 14:24:40|1642.2|1641.8|1642|1641.8|1642.2|1641.8|1641.8|1641.6|3306
1618583090000|2021-04-16 14:24:50|1642.2|1642|1642.4|1642.2|1642.6|1642.2|1642|1642|1935
1618583100000|2021-04-16 14:25:00|1642.6|1642.4|1642.6|1642.2|1642.6|1642.4|1642.4|1642.2|1825
1618583110000|2021-04-16 14:25:10|1642.4|1642|1642.4|1642.2|1642.8|1642.4|1642|1641.8|10598
1618583120000|2021-04-16 14:25:20||1642||1642.2||1642.2||1642|0
1618583130000|2021-04-16 14:25:30|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.6|1642.2|1188
1618583140000|2021-04-16 14:25:40|1642.8|1642.6|1642.6|1642.2|1643|1642.8|1642.2|1642|7670
1618583150000|2021-04-16 14:25:50|1642.8|1642.4|1642.4|1642|1642.8|1642.6|1642.2|1642|1632
1618583160000|2021-04-16 14:26:00|1642.2|1642.2|1642.8|1642.4|1643|1642.8|1642.2|1642.2|5734
1618583170000|2021-04-16 14:26:10|1642.6|1642.6|1642.4|1642|1642.8|1642.6|1642.4|1642|350
1618583180000|2021-04-16 14:26:20|1642.2|1642.2|1642.2|1641.8|1642.4|1642.2|1642.2|1641.8|4935
1618583190000|2021-04-16 14:26:30|1642|1642|1642.2|1642|1642.4|1642|1641.6|1641.4|1642
1618583200000|2021-04-16 14:26:40|1642|1641.8|1642.2|1642|1642.4|1642.2|1642|1641.8|524
1618583210000|2021-04-16 14:26:50|1642.4|1641.8|1642|1641.8|1642.4|1642|1642|1641.6|7697
1618583220000|2021-04-16 14:27:00|1642.2|1642|1643|1642.6|1643|1642.6|1642.2|1642|1579
1618583230000|2021-04-16 14:27:10|1642.8|1642.8|1642.6|1642.2|1643|1642.8|1642.4|1642|5837
1618583240000|2021-04-16 14:27:20|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642.4|1642.2|3562
1618583250000|2021-04-16 14:27:30|1642.4|1642|1642|1641.8|1642.4|1642|1642|1641.8|10788
1618583260000|2021-04-16 14:27:40|1642.2|1642|1642.2|1641.8|1642.4|1642|1642|1641.8|4135
1618583270000|2021-04-16 14:27:50|1642|1642|1642.2|1641.8|1642.2|1642|1642|1641.6|3557
1618583280000|2021-04-16 14:28:00|1642|1642|1642.2|1641.8|1642.4|1642.2|1642|1641.6|7106
1618583290000|2021-04-16 14:28:10|1642.4|1642|1642.2|1641.8|1642.4|1642|1642.2|1641.8|1309
1618583300000|2021-04-16 14:28:20|1642|1641.6|1641.6|1641.2|1642|1641.8|1641.2|1641|4862
1618583310000|2021-04-16 14:28:30|1641.4|1641|1641|1640.8|1641.6|1641.2|1641|1640.8|3537
1618583320000|2021-04-16 14:28:40|1641.2|1640.6|1641.4|1641|1641.4|1641.2|1641.2|1640.6|1243
1618583330000|2021-04-16 14:28:50|1641.2|1640.8|1640.6|1640.4|1641.4|1640.8|1640.6|1640.4|16247
1618583340000|2021-04-16 14:29:00|1640.4|1640.2|1640.4|1640|1640.6|1640.4|1640.2|1640|15265
1618583350000|2021-04-16 14:29:10|1640.2|1640.2|1640.4|1640.2|1640.8|1640.4|1640.2|1640|7221
1618583360000|2021-04-16 14:29:20|1640.2|1640|1640.4|1640.2|1640.6|1640.4|1640.2|1640|10338
1618583370000|2021-04-16 14:29:30|1640.6|1640.4|1641.2|1640.8|1641.2|1641|1640.6|1640.4|6056
1618583380000|2021-04-16 14:29:40|1641|1641|1641.6|1641.2|1641.6|1641.4|1641|1640.8|1057
1618583390000|2021-04-16 14:29:50|1641.4|1641|1641.4|1641.2|1641.4|1641.2|1641.2|1641|3756
1618583400000|2021-04-16 14:30:00|1641.6|1641.4|1641.6|1641.4|1641.8|1641.6|1641.2|1641|7438
1618583410000|2021-04-16 14:30:10|1641.8|1641.2|1641.6|1641.4|1641.8|1641.4|1641.4|1641.2|1829
1618583420000|2021-04-16 14:30:20|1641.4|1641.2|1642|1641.4|1642|1641.4|1641.2|1641|4530
1618583430000|2021-04-16 14:30:30|1641.8|1641.6|1641.8|1641.6|1642|1641.6|1641.6|1641.4|1835
1618583440000|2021-04-16 14:30:40|1642|1641.8|1642.6|1642.4|1642.8|1642.4|1642|1641.8|746
1618583450000|2021-04-16 14:30:50|1642.4|1642.2|1642.8|1642.4|1642.8|1642.4|1642.4|1642.2|2625
1618583460000|2021-04-16 14:31:00|1642.6|1642.2|1642.6|1642.4|1643|1642.6|1642.4|1642.2|6098
1618583470000|2021-04-16 14:31:10|1642.4|1642.2|1642.8|1642.6|1643|1642.8|1642.4|1642.2|2379
1618583480000|2021-04-16 14:31:20|1642.6|1642.4|1643|1642.6|1643|1642.8|1642.4|1642.2|2870
1618583490000|2021-04-16 14:31:30|1642.8|1642.4|1643.4|1643.2|1643.6|1643.2|1642.6|1642.4|1795
1618583500000|2021-04-16 14:31:40|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|966
1618583510000|2021-04-16 14:31:50|1643.6|1643|1643.4|1643.2|1643.6|1643.2|1643.2|1643|1109
1618583520000|2021-04-16 14:32:00|1643.6|1643|1643.4|1643.2|1643.6|1643.4|1643.2|1643|2374
1618583530000|2021-04-16 14:32:10|1643.2|1643|1643.2|1642.8|1643.4|1643.2|1642.8|1642.6|3660
1618583540000|2021-04-16 14:32:20|1643|1642.6|1642.6|1642.2|1643|1642.8|1642.4|1642.2|1427
1618583550000|2021-04-16 14:32:30|1643.2|1642.4|1642.8|1642.4|1643.4|1643|1642.8|1642.2|25448
1618583560000|2021-04-16 14:32:40|1642.6|1642.6|1643.2|1643|1643.2|1643|1642.6|1642.6|434
1618583570000|2021-04-16 14:32:50|1643|1642.8|1642.8|1642.4|1643|1642.8|1642.6|1642.4|1297
1618583580000|2021-04-16 14:33:00|1643|1642.6|1643|1642.8|1643|1642.8|1643|1642.4|2487
1618583590000|2021-04-16 14:33:10|1643.2|1643|1643.8|1643.4|1643.8|1643.4|1643.2|1643|958
1618583600000|2021-04-16 14:33:20|1643.6|1643.2|1643|1642.8|1643.6|1643.2|1643|1642.8|875
1618583610000|2021-04-16 14:33:30|1642.8|1642.6|1643|1642.6|1643.2|1643|1642.8|1642.6|5398
1618583620000|2021-04-16 14:33:40|1642.8|1642.4|1642.8|1642.4|1643|1642.4|1642.6|1642.4|4035
1618583630000|2021-04-16 14:33:50|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.2|1642|5028
1618583640000|2021-04-16 14:34:00|1642.6|1642.2|1642.2|1642|1642.6|1642.2|1642.2|1642|1054
1618583650000|2021-04-16 14:34:10|1642|1641.8|1641.8|1641.6|1642.2|1641.8|1641.6|1641.4|3150
1618583660000|2021-04-16 14:34:20|1642|1641.8|1642|1641.8|1642.2|1641.8|1641.8|1641.6|1024
1618583670000|2021-04-16 14:34:30|1641.8|1641.6|1641.4|1641.2|1641.8|1641.6|1641.4|1641.2|1229
1618583680000|2021-04-16 14:34:40|1641.6|1641.4|1641|1640.8|1641.6|1641.4|1641|1640.8|1988
1618583690000|2021-04-16 14:34:50|1641.2|1640.6|1641|1640.8|1641.2|1641|1641|1640.6|1066
1618583700000|2021-04-16 14:35:00|1640.8|1640.6|1641|1640.8|1641.2|1641|1640.8|1640.6|1626
1618583710000|2021-04-16 14:35:10|1640.8|1640.6|1640.8|1640.6|1641|1640.8|1640.8|1640.6|572
1618583720000|2021-04-16 14:35:20|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.4|1640.2|6686
1618583730000|2021-04-16 14:35:30|1641|1640.8|1640.8|1640.6|1641|1640.8|1640.8|1640.6|144
1618583740000|2021-04-16 14:35:40||1640.4||1640.4||1640.4||1640.4|0
1618583750000|2021-04-16 14:35:50|1640.6|1640.2|1640.4|1640.2|1640.6|1640.4|1640.2|1640|4185
1618583760000|2021-04-16 14:36:00|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|1737
1618583770000|2021-04-16 14:36:10|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|897
1618583780000|2021-04-16 14:36:20|1640.6|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|1636
1618583790000|2021-04-16 14:36:30|1641|1640.6|1641.2|1641|1641.2|1641|1640.8|1640.4|2725
1618583800000|2021-04-16 14:36:40|1641|1640.8|1641.2|1640.8|1641.2|1640.8|1641|1640.8|274
1618583810000|2021-04-16 14:36:50|1641|1640.6|1640.8|1640.4|1641.2|1640.6|1640.8|1640.4|474
1618583820000|2021-04-16 14:37:00|1641|1640.6|1641.2|1641|1641.2|1641|1640.8|1640.4|0
1618583830000|2021-04-16 14:37:10|1641.4|1641.2|1641|1640.8|1641.4|1641.2|1641|1640.8|311
1618583840000|2021-04-16 14:37:20|1641.2|1641|1642.2|1641.8|1642.2|1642|1641.2|1641|1209
1618583850000|2021-04-16 14:37:30|1642.4|1642|1643|1642.8|1643.2|1642.8|1642.2|1641.8|1935
1618583860000|2021-04-16 14:37:40|1643.2|1642.6|1642.8|1642.4|1643.2|1643|1642.6|1642.4|888
1618583870000|2021-04-16 14:37:50|1642.6|1642.2|1643|1642.6|1643.2|1642.8|1642.6|1642.2|810
1618583880000|2021-04-16 14:38:00|1642.8|1642.8|1643.6|1643.4|1643.8|1643.4|1642.8|1642.6|3225
1618583890000|2021-04-16 14:38:10|1643.8|1643.6|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|84
1618583900000|2021-04-16 14:38:20|1643.6|1643.6|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|350
1618583910000|2021-04-16 14:38:30|1643.6|1643.6|1644.4|1644|1644.4|1644|1643.6|1643.4|3928
1618583920000|2021-04-16 14:38:40|1644.2|1644.2|1644|1643.8|1644.4|1644.2|1644|1643.8|2834
1618583930000|2021-04-16 14:38:50|1643.8|1643.6|1644.4|1644|1644.4|1644|1643.8|1643.4|2127
1618583940000|2021-04-16 14:39:00|1644.6|1644.2|1644.8|1644.6|1645|1644.6|1644.4|1644|3085
1618583950000|2021-04-16 14:39:10|1644.6|1644.4|1644.8|1644.6|1645|1644.8|1644.6|1644.4|120
1618583960000|2021-04-16 14:39:20|1644.6|1644.4|1644.4|1644.2|1644.6|1644.4|1644.4|1644.2|898
1618583970000|2021-04-16 14:39:30|1644.6|1644.4|1645|1644.4|1645|1644.6|1644.6|1644.4|350
1618583980000|2021-04-16 14:39:40|1644.8|1644.6|1645|1644.8|1645.4|1645.2|1644.8|1644.6|1808
1618583990000|2021-04-16 14:39:50|1645.2|1645|1645.2|1645|1645.2|1645|1645|1644.8|520
1618584000000|2021-04-16 14:40:00|1645|1644.8|1645.4|1645.2|1645.4|1645.2|1645|1644.8|967
1618584010000|2021-04-16 14:40:10|1645.2|1645|1645.4|1645|1645.4|1645.2|1645.2|1645|0
1618584020000|2021-04-16 14:40:20|1645.2|1645.2|1645.6|1645.4|1645.8|1645.6|1645.2|1645|5516
1618584030000|2021-04-16 14:40:30|1645.8|1645.2|1645.4|1645.2|1645.8|1645.2|1645.4|1645|322
1618584040000|2021-04-16 14:40:40|1645.8|1645.4|1645.6|1645.2|1645.8|1645.6|1645.4|1645.2|8935
1618584050000|2021-04-16 14:40:50|1645.4|1645|1645.4|1645|1645.4|1645.2|1645.2|1644.8|352
1618584060000|2021-04-16 14:41:00|1645.6|1645.2|1646.4|1646.2|1646.4|1646.2|1645.6|1645|3001
1618584070000|2021-04-16 14:41:10|1646.6|1646|1646.4|1646.2|1646.6|1646.4|1646.2|1645.8|1975
1618584080000|2021-04-16 14:41:20|1646.2|1646|1646.6|1646.4|1646.8|1646.4|1646.2|1645.8|548
1618584090000|2021-04-16 14:41:30|1646.8|1646.2|1646.8|1646.6|1646.8|1646.6|1646.6|1646.2|1491
1618584100000|2021-04-16 14:41:40|1646.6|1646.4|1646.2|1646|1646.8|1646.4|1646|1645.8|1196
1618584110000|2021-04-16 14:41:50|1646|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.8|997
1618584120000|2021-04-16 14:42:00|1646|1646|1646|1645.6|1646|1646|1645.8|1645.6|683
1618584130000|2021-04-16 14:42:10|1646.2|1645.8|1645.8|1645.6|1646.2|1646|1645.8|1645.4|905
1618584140000|2021-04-16 14:42:20|1645.6|1645.4|1645.6|1645.2|1645.8|1645.4|1645.4|1645|8
1618584150000|2021-04-16 14:42:30|1645.4|1645|1645.4|1645|1645.6|1645.2|1645.2|1645|470
1618584160000|2021-04-16 14:42:40|1645.6|1645.2|1645.4|1644.8|1645.8|1645.4|1645.2|1644.8|717
1618584170000|2021-04-16 14:42:50|1645.2|1645|1645.4|1645.2|1645.4|1645.2|1645|1644.8|213
1618584180000|2021-04-16 14:43:00|1645.6|1645|1646|1645.8|1646|1645.8|1645.6|1645|925
1618584190000|2021-04-16 14:43:10|1645.8|1645.6|1645.6|1645.2|1645.8|1645.6|1645.6|1645.2|1109
1618584200000|2021-04-16 14:43:20|1645.4|1645|1645.4|1645.2|1645.6|1645.2|1645.2|1645|0
1618584210000|2021-04-16 14:43:30|1645.6|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|216
1618584220000|2021-04-16 14:43:40|1645.4|1645|1645.6|1645.4|1645.6|1645.4|1645.2|1645|1636
1618584230000|2021-04-16 14:43:50|1645.8|1645.6|1645.4|1645|1646|1645.8|1645.2|1645|4968
1618584240000|2021-04-16 14:44:00|1645.2|1644.8|1645.2|1644.8|1645.4|1645.2|1645|1644.6|2809
1618584250000|2021-04-16 14:44:10|1645.4|1645|1645|1644.6|1645.4|1645|1644.8|1644.4|95
1618584260000|2021-04-16 14:44:20|1644.8|1644.8|1645.2|1645|1645.4|1645.2|1644.8|1644.6|2360
1618584270000|2021-04-16 14:44:30|1645|1644.8|1645|1644.8|1645.2|1644.8|1645|1644.8|214
1618584280000|2021-04-16 14:44:40|1645.2|1645|1645.2|1644.8|1645.4|1645.2|1645|1644.8|421
1618584290000|2021-04-16 14:44:50|1645.4|1645|1645.2|1644.8|1645.4|1645.2|1645.2|1644.8|300
1618584300000|2021-04-16 14:45:00|1645|1645|1645|1644.6|1645.4|1645|1644.4|1644.2|645
1618584310000|2021-04-16 14:45:10|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.4|1644.2|563
1618584320000|2021-04-16 14:45:20|1644.6|1644.4|1644.6|1644.2|1644.8|1644.4|1644.6|1644.2|440
1618584330000|2021-04-16 14:45:30|1644.4|1644|1644.6|1644.4|1644.6|1644.4|1644.4|1644|673
1618584340000|2021-04-16 14:45:40|1644.8|1644.6|1645|1644.6|1645|1644.8|1644.6|1644.4|1510
1618584350000|2021-04-16 14:45:50|1644.8|1644.8|1644.8|1644.6|1645|1644.8|1644.8|1644.6|570
1618584360000|2021-04-16 14:46:00|1644.6|1644.4|1644.8|1644.4|1644.8|1644.6|1644.2|1644|2244
1618584370000|2021-04-16 14:46:10|1644.6|1644.6|1645|1644.6|1645|1644.8|1644.6|1644.4|2634
1618584380000|2021-04-16 14:46:20|1644.8|1644.4|1644.8|1644.4|1645|1644.6|1644.6|1644.2|429
1618584390000|2021-04-16 14:46:30|1644.6|1644.2|1644.4|1644.2|1644.8|1644.2|1644|1643.8|5948
1618584400000|2021-04-16 14:46:40|1644.2|1644|1644.6|1644.2|1644.6|1644.2|1644.2|1644|1538
1618584410000|2021-04-16 14:46:50|1644.8|1644.4|1644.6|1644.2|1644.8|1644.4|1644.6|1644.2|1807
1618584420000|2021-04-16 14:47:00|1644.4|1644|1644.4|1644.2|1644.6|1644.4|1644.4|1644|996
1618584430000|2021-04-16 14:47:10|1644.6|1644.4|1645|1644.6|1645|1644.6|1644.4|1644.2|730
1618584440000|2021-04-16 14:47:20|1645.2|1644.8|1645.2|1645|1645.6|1645.4|1645.2|1644.8|4950
1618584450000|2021-04-16 14:47:30|1645|1644.8|1645.2|1645|1645.2|1645|1644.8|1644.6|4690
1618584460000|2021-04-16 14:47:40|1645.4|1644.8|1645.2|1645|1645.4|1645.2|1645|1644.8|607
1618584470000|2021-04-16 14:47:50|1645.4|1645.2|1645.6|1645.4|1645.8|1645.6|1645.4|1645.2|3590
1618584480000|2021-04-16 14:48:00|1645.8|1645.6|1645.8|1645.4|1645.8|1645.6|1645.6|1645.4|1308
1618584490000|2021-04-16 14:48:10|1645.6|1645.6|1645.8|1645.4|1645.8|1645.6|1645.4|1645.2|525
1618584500000|2021-04-16 14:48:20|1645.6|1645.2|1645.4|1645|1645.6|1645.2|1645|1644.6|4940
1618584510000|2021-04-16 14:48:30||1645.2||1645||1645.2||1645|200
1618584520000|2021-04-16 14:48:40|1645.2|1645.2|1645.4|1645.2|1645.6|1645.4|1645.2|1645|1729
1618584530000|2021-04-16 14:48:50|1645.2|1645|1645.4|1645.2|1645.4|1645.2|1645|1644.6|1975
1618584540000|2021-04-16 14:49:00|1645.2|1645|1645.2|1645|1645.2|1645|1645.2|1644.8|297
1618584550000|2021-04-16 14:49:10|1645.4|1645.2|1645.2|1644.8|1645.4|1645.2|1645.2|1644.8|1302
1618584560000|2021-04-16 14:49:20|1645|1645|1645.4|1645|1645.4|1645|1645|1644.8|781
1618584570000|2021-04-16 14:49:30|1645.2|1644.8|1645.4|1645.2|1645.4|1645.2|1645|1644.8|2512
1618584580000|2021-04-16 14:49:40|1645.2|1645|1645|1644.6|1645.2|1645|1645|1644.6|535
1618584590000|2021-04-16 14:49:50|1645.2|1644.8|1645|1644.8|1645.2|1645|1645|1644.8|0
1618584600000|2021-04-16 14:50:00|1644.8|1644.6|1644.8|1644.6|1644.8|1644.8|1644.8|1644.4|0
1618584610000|2021-04-16 14:50:10|1644.6|1644.4|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|2885
1618584620000|2021-04-16 14:50:20|1644.4|1644.4|1644.8|1644.6|1645|1644.8|1644.4|1644.2|9763
1618584630000|2021-04-16 14:50:30|1645||1645||1645||1645||734
1618584640000|2021-04-16 14:50:40|1644.8|1644.4|1644.6|1644.4|1644.8|1644.4|1644|1643.8|3122
1618584650000|2021-04-16 14:50:50|1644.4|1644.2|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|976
1618584660000|2021-04-16 14:51:00|1644.4|1644.2|1644.4|1644.2|1644.4|1644.4|1644.2|1644|412
1618584670000|2021-04-16 14:51:10|1644.6|1644|1645|1644.6|1645|1644.8|1644.6|1644|781
1618584680000|2021-04-16 14:51:20||1644.8||1644.8||1644.8||1644.8|0
1618584690000|2021-04-16 14:51:30|1645.2|1645|1645.2|1645|1645.4|1645.2|1645.2|1645|1813
1618584700000|2021-04-16 14:51:40|1645.4|1645.2|1645.2|1645|1645.4|1645.2|1645.2|1645|2702
1618584710000|2021-04-16 14:51:50|1645|1644.8|1644.8|1644.4|1645|1644.8|1644.6|1644.4|4007
1618584720000|2021-04-16 14:52:00|1645|1644.6|1645|1644.8|1645|1644.8|1645|1644.4|680
1618584730000|2021-04-16 14:52:10|1644.8|1644.6|1645.2|1645|1645.4|1645|1644.8|1644.6|3327
1618584740000|2021-04-16 14:52:20|1645|1644.8|1645.2|1645|1645.2|1645|1645|1644.8|552
1618584750000|2021-04-16 14:52:30|1645|1644.8|1645.2|1644.8|1645.2|1644.8|1645|1644.8|362
1618584760000|2021-04-16 14:52:40|1645|1645|1645.2|1645|1645.2|1645|1645|1644.8|0
1618584770000|2021-04-16 14:52:50|1645|1644.8|1645.2|1645|1645.2|1645|1645|1644.8|816
1618584780000|2021-04-16 14:53:00||1644.8||1645||1645||1644.8|0
1618584790000|2021-04-16 14:53:10|1645.4|1645.2|1645.2|1645|1645.6|1645.2|1645.2|1645|3441
1618584800000|2021-04-16 14:53:20|1645.4|1645.2|1645.4|1645.2|1645.8|1645.4|1645.2|1645|1250
1618584810000|2021-04-16 14:53:30|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|1645.6|1645.2|213
1618584820000|2021-04-16 14:53:40|1645.8|1645.6|1646|1645.8|1646|1645.8|1645.8|1645.4|709
1618584830000|2021-04-16 14:53:50|1645.8|1645.6|1646|1645.6|1646|1645.8|1645.8|1645.6|931
1618584840000|2021-04-16 14:54:00|1645.8|1645.4|1645.6|1645.4|1645.8|1645.4|1645.4|1645.2|1442
1618584850000|2021-04-16 14:54:10|1645.4|1645.2|1645.6|1645.4|1645.6|1645.4|1645.4|1645.2|1665
1618584860000|2021-04-16 14:54:20|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|1645.8|1645.6|1309
1618584870000|2021-04-16 14:54:30|1645.6|1645.4|1645.6|1645.4|1645.6|1645.4|1645.4|1645|374
1618584880000|2021-04-16 14:54:40||1645.2||1645.4||1645.4||1645.2|0
1618584890000|2021-04-16 14:54:50|1645.8|1645.6|1645.6|1645.4|1646|1645.6|1645.6|1645.4|1130
1618584900000|2021-04-16 14:55:00|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|417
1618584910000|2021-04-16 14:55:10|1645.4|1645.2|1645.6|1645.4|1645.6|1645.4|1645.2|1645|5791
1618584920000|2021-04-16 14:55:20|1645.4|1645.2|1645|1644.8|1645.4|1645.2|1644.8|1644.6|1750
1618584930000|2021-04-16 14:55:30|1644.8|1644.6|1645|1644.8|1645.2|1645|1644.8|1644.6|2183
1618584940000|2021-04-16 14:55:40|1645.2|1645|1645.4|1645.2|1645.4|1645.2|1645.2|1645|207
1618584950000|2021-04-16 14:55:50|1645.6|1645.4|1645.4|1645.2|1645.8|1645.4|1645.4|1645.2|4277
1618584960000|2021-04-16 14:56:00|1645.2|1645|1645.6|1645.4|1645.6|1645.4|1645.2|1644.8|931
1618584970000|2021-04-16 14:56:10|1645.4|1645.2|1645.6|1645.4|1645.8|1645.4|1645.4|1645|1728
1618584980000|2021-04-16 14:56:20|1645.8|1645.6|1645.8|1645.6|1646|1645.6|1645.4|1645.2|6306
1618584990000|2021-04-16 14:56:30|1645.6|1645.4|1645.8|1645.4|1645.8|1645.6|1645.6|1645.4|293
1618585000000|2021-04-16 14:56:40|1645.6|1645.6|1646|1645.6|1646|1645.8|1645.6|1645.4|6317
1618585010000|2021-04-16 14:56:50||1645.8||1645.8||1645.8||1645.6|0
1618585020000|2021-04-16 14:57:00|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.4|1645.2|1478
1618585030000|2021-04-16 14:57:10|1645.4|1645.2|1645.2|1645|1645.4|1645.2|1645.2|1644.8|1689
1618585040000|2021-04-16 14:57:20|1645.4|1645.2|1645|1644.8|1645.4|1645.2|1645|1644.8|2925
1618585050000|2021-04-16 14:57:30|1645.2|1645|1645.4|1645.2|1645.4|1645.2|1645.2|1645|1533
1618585060000|2021-04-16 14:57:40|1645.6|1645|1645.4|1645.2|1645.6|1645.2|1645.2|1645|3494
1618585080000|2021-04-16 14:58:00|1645.2|1645|1645.2|1644.8|1645.2|1645|1645|1644.8|1444
1618585090000|2021-04-16 14:58:10|1645|1645|1645|1644.6|1645|1645|1644.8|1644.6|561
1618585100000|2021-04-16 14:58:20|1644.8|1644.8|1644.8|1644.4|1645|1644.8|1644.6|1644.4|1939
1618585110000|2021-04-16 14:58:30|1645|1644.6|1645|1644.8|1645|1644.8|1645|1644.6|2921
1618585120000|2021-04-16 14:58:40|1644.8|1644.6|1644.8|1644.6|1645|1644.8|1644.8|1644.6|621
1618585130000|2021-04-16 14:58:50|1645|1644.8|1644.4|1644.2|1645|1644.8|1644.4|1644.2|884
1618585140000|2021-04-16 14:59:00|1644.2|1644|1644|1643.6|1644.4|1644.2|1643.8|1643.6|8988
1618585150000|2021-04-16 14:59:10|1643.8|1643.8|1643.8|1643.4|1644|1643.8|1643.8|1643.4|830
1618585160000|2021-04-16 14:59:20|1644|1643.6|1643.8|1643.6|1644|1643.8|1643.8|1643.6|654
1618585170000|2021-04-16 14:59:30|1643.6|1643.4|1643.6|1643.4|1644|1643.6|1643.4|1643.2|1688
1618585180000|2021-04-16 14:59:40|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|331
1618585190000|2021-04-16 14:59:50|1643.6|1643.4|1643|1642.8|1643.8|1643.4|1643|1642.8|4496
1618585200000|2021-04-16 15:00:00|1643.2|1643|1643.4|1643.2|1643.4|1643.2|1643|1642.8|196
1618585210000|2021-04-16 15:00:10|1643.2|1643|1643.6|1643.2|1643.6|1643.2|1643.2|1643|3022
1618585220000|2021-04-16 15:00:20|1643.8|1643.4|1643.2|1643|1644|1643.8|1643.2|1643|13050
1618585230000|2021-04-16 15:00:30|1643.4|1643.2|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|2807
1618585240000|2021-04-16 15:00:40|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|2299
1618585250000|2021-04-16 15:00:50|1643.2|1643|1643.4|1643|1643.4|1643.2|1643.2|1643|3679
1618585260000|2021-04-16 15:01:00|1643.2|1643.2|1643.4|1643.2|1643.4|1643.2|1643.2|1643|819
1618585270000|2021-04-16 15:01:10|1643.6|1643.4|1643.8|1643.6|1643.8|1643.6|1643.6|1643.4|4663
1618585280000|2021-04-16 15:01:20|1644|1643.8|1643.6|1643.4|1644|1643.8|1643.6|1643.4|3295
1618585290000|2021-04-16 15:01:30|1643.8|1643.6|1644|1643.8|1644.2|1644|1643.8|1643.6|4922
1618585300000|2021-04-16 15:01:40|1644.2|1644|1644.2|1644|1644.6|1644.2|1644.2|1644|4460
1618585310000|2021-04-16 15:01:50|1644|1643.8|1644|1643.8|1644.4|1644.2|1644|1643.8|2348
1618585320000|2021-04-16 15:02:00|1644.2|1644|1644.6|1644.4|1644.8|1644.4|1644.2|1643.8|5327
1618585330000|2021-04-16 15:02:10|1644.8|1644.6|1645|1644.6|1645|1644.8|1644.8|1644.4|1593
1618585340000|2021-04-16 15:02:20|1645.2|1644.8|1645|1644.8|1645.2|1645|1644.8|1644.6|5455
1618585350000|2021-04-16 15:02:30|1645.2|1645|1645|1644.8|1645.4|1645.2|1645|1644.8|613
1618585360000|2021-04-16 15:02:40|1645.2|1645|1645.2|1645|1645.4|1645.2|1645|1644.8|1873
1618585370000|2021-04-16 15:02:50|1645.6|1645.2|1646|1645.8|1646|1645.8|1645.4|1645|5239
1618585380000|2021-04-16 15:03:00|1646.2|1646|1646|1645.8|1646.4|1646.2|1646|1645.8|1045
1618585390000|2021-04-16 15:03:10|1646.2|1646|1646.4|1646|1646.6|1646.4|1646|1645.8|7961
1618585400000|2021-04-16 15:03:20|1646.2|1645.8|1646.6|1646.4|1646.6|1646.4|1645.8|1645.6|7107
1618585410000|2021-04-16 15:03:30|1646.8|1646.6|1646.8|1646.6|1647|1646.8|1646.6|1646.4|9278
1618585420000|2021-04-16 15:03:40|1647|1646.8|1647|1646.6|1647|1646.8|1646.8|1646.4|2082
1618585430000|2021-04-16 15:03:50|1646.8|1646.8|1646.8|1646.4|1646.8|1646.8|1646.4|1646.2|834
1618585440000|2021-04-16 15:04:00|1646.6|1646.2|1646.8|1646.6|1647|1646.8|1646.2|1646|802
1618585450000|2021-04-16 15:04:10|1647|1646.8|1647.2|1646.8|1647.4|1647|1647|1646.6|2930
1618585460000|2021-04-16 15:04:20||1647||1647||1647||1646.8|704
1618585480000|2021-04-16 15:04:40|1647.4|1647.2|1647|1646.6|1647.4|1647.2|1647|1646.6|1199
1618585490000|2021-04-16 15:04:50|1646.8|1646.8|1647|1646.6|1647|1646.8|1646.6|1646.4|806
1618585500000|2021-04-16 15:05:00|1646.8|1646.8|1646.6|1646.4|1647|1646.8|1646.4|1646.2|1003
1618585510000|2021-04-16 15:05:10|1646.8|1646.6|1646.8|1646.6|1647|1646.6|1646.6|1646.4|2620
1618585520000|2021-04-16 15:05:20|1647|1646.8|1646.8|1646.6|1647|1646.8|1646.6|1646.4|5556
1618585530000|2021-04-16 15:05:30|1646.6|1646.4|1646.8|1646.6|1646.8|1646.6|1646.6|1646.2|9
1618585540000|2021-04-16 15:05:40|1647|1646.8|1647.2|1647|1647.4|1647.2|1647|1646.8|2981
1618585550000|2021-04-16 15:05:50|1647|1646.8|1647.2|1646.8|1647.2|1647|1647|1646.6|3118
1618585560000|2021-04-16 15:06:00|1647.4|1647|1647.4|1647.2|1647.6|1647.4|1647.4|1647|5649
1618585570000|2021-04-16 15:06:10|1647.6|1647.4|1647.2|1647|1647.6|1647.4|1647.2|1647|1049
1618585580000|2021-04-16 15:06:20|1647.4|1647.2|1647.4|1647.2|1647.4|1647.2|1647.2|1647|365
1618585590000|2021-04-16 15:06:30|1647.6|1647.4|1647.6|1647.2|1647.6|1647.4|1647.4|1647.2|454
1618585600000|2021-04-16 15:06:40|1647.4|1647.4|1647.6|1647.4|1647.6|1647.4|1647.4|1647.2|275
1618585610000|2021-04-16 15:06:50|1647.8|1647.2|1647.8|1647.4|1647.8|1647.6|1647.8|1647.2|2909
1618585620000|2021-04-16 15:07:00|1648|1647.6|1647.6|1647.2|1648|1647.6|1647.6|1647.2|5786
1618585630000|2021-04-16 15:07:10|1647.4|1647|1647.2|1646.8|1647.4|1647.2|1646.8|1646.6|7488
1618585640000|2021-04-16 15:07:20|1647.4|1647|1647.2|1647|1647.4|1647|1647.2|1646.8|303
1618585650000|2021-04-16 15:07:30|1647.4|1647.2|1647.6|1647.2|1647.6|1647.4|1647.4|1647.2|1299
1618585660000|2021-04-16 15:07:40|1647.4|1647.4|1647.4|1647.2|1647.4|1647.4|1647.2|1647|696
1618585670000|2021-04-16 15:07:50|1647.2|1647|1647.2|1647|1647.4|1647|1647.2|1647|0
1618585680000|2021-04-16 15:08:00|1647.4|1647.2|1647.2|1647|1647.4|1647.2|1647.2|1646.8|4036
1618585690000|2021-04-16 15:08:10|1647.4|1647.2|1647.2|1647|1647.4|1647.2|1647.2|1647|1923
1618585700000|2021-04-16 15:08:20|1647.4|1647.2|1647.4|1647.2|1647.4|1647.2|1647.2|1647.2|250
1618585710000|2021-04-16 15:08:30|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.6|1344
1618585720000|2021-04-16 15:08:40|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.8|4946
1618585730000|2021-04-16 15:08:50|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.6|377
1618585740000|2021-04-16 15:09:00|1647.2|1647|1647|1646.6|1647.2|1647|1646.8|1646.6|2802
1618585750000|2021-04-16 15:09:10|1646.8|1646.4|1647|1646.8|1647|1646.8|1646.8|1646.4|0
1618585760000|2021-04-16 15:09:20|1647.2|1647|1646.8|1646.6|1647.2|1647|1646.8|1646.6|1320
1618585770000|2021-04-16 15:09:30|1646.6|1646.4|1646.8|1646.6|1646.8|1646.6|1646.6|1646.2|710
1618585780000|2021-04-16 15:09:40|1647|1646.4|1646.8|1646.4|1647|1646.8|1646.8|1646.4|775
1618585790000|2021-04-16 15:09:50|1647|1646.6|1646.8|1646.6|1647|1646.6|1646.8|1646.6|0
1618585800000|2021-04-16 15:10:00|1646.6|1646.4|1646.2|1646|1646.6|1646.6|1646|1645.8|2414
1618585810000|2021-04-16 15:10:10|1646.4|1646.2|1646.6|1646.4|1646.6|1646.4|1646.4|1646|1018
1618585820000|2021-04-16 15:10:20|1646.4|1646.2|1646.4|1646|1646.6|1646.4|1646.2|1646|650
1618585830000|2021-04-16 15:10:30|1646.2|1645.8|1646|1645.8|1646.2|1646|1646|1645.8|1557
1618585840000|2021-04-16 15:10:40|1646.2|1646|1646.2|1646|1646.2|1646|1646|1645.8|735
1618585850000|2021-04-16 15:10:50|1646.4|1645.8|1646.4|1646|1646.6|1646.4|1646.4|1645.8|1853
1618585860000|2021-04-16 15:11:00|1646.2|1646.2|1646.2|1646|1646.4|1646.2|1646.2|1646|0
1618585870000|2021-04-16 15:11:10|1646.4|1646.2|1646.4|1646|1646.6|1646.4|1646.2|1646|1299
1618585880000|2021-04-16 15:11:20|1646.2|1645.8|1646.2|1646|1646.4|1646|1646.2|1645.8|0
1618585890000|2021-04-16 15:11:30|1646.4|1646.2|1646.2|1646|1646.4|1646.2|1646.2|1646|447
1618585900000|2021-04-16 15:11:40|1646.4||1646.2||1646.4||1646.2||0
1618585910000|2021-04-16 15:11:50|1646.4|1646.2|1646.6|1646.4|1646.6|1646.4|1646.4|1646|1203
1618585920000|2021-04-16 15:12:00|1646.4|1646.2|1646.4|1646|1646.6|1646.4|1646.2|1646|1336
1618585930000|2021-04-16 15:12:10|1646.2|1646.2|1646.2|1645.8|1646.2|1646.2|1646|1645.8|2894
1618585940000|2021-04-16 15:12:20|1646|1645.6|1645.8|1645.6|1646.2|1645.8|1645.8|1645.4|472
1618585950000|2021-04-16 15:12:30|1645.6|1645.4|1645.8|1645.6|1645.8|1645.6|1645.6|1645.2|619
1618585960000|2021-04-16 15:12:40|1646|1645.8|1646|1645.6|1646.2|1646|1646|1645.6|319
1618585970000|2021-04-16 15:12:50|1646.2|1645.8|1646.2|1646|1646.4|1646.2|1646|1645.8|1035
1618585980000|2021-04-16 15:13:00|1646|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.8|1759
1618585990000|2021-04-16 15:13:10|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.2|1646|1667
1618586000000|2021-04-16 15:13:20|1646.8|1646.4|1646.4|1646.2|1646.8|1646.4|1646.4|1646.2|6497
1618586010000|2021-04-16 15:13:30|1646.6|1646|1646.4|1646|1646.6|1646.2|1646.2|1646|276
1618586020000|2021-04-16 15:13:40|1646.6|1646.2|1646.4|1646.2|1646.6|1646.2|1646.4|1646.2|0
1618586030000|2021-04-16 15:13:50|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|1646.4|1646.2|2036
1618586040000|2021-04-16 15:14:00|1646.4|1646.2|1646.4|1646.2|1646.6|1646.4|1646.4|1646.2|1537
1618586050000|2021-04-16 15:14:10|1646.6|1646|1646.4|1646|1646.6|1646.2|1646|1645.8|899
1618586060000|2021-04-16 15:14:20|1646.2|1645.8|1646.2|1646|1646.2|1646|1646.2|1645.8|36
1618586070000|2021-04-16 15:14:30|1646.4|1646.2|1646.4|1646.2|1646.8|1646.6|1646.2|1646|19900
1618586080000|2021-04-16 15:14:40|||||||||722
1618586090000|2021-04-16 15:14:50|1646.2|1646|1645.8|1645.6|1646.2|1646|1645.8|1645.6|2905
1618586100000|2021-04-16 15:15:00|1646|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.6|7471
1618586110000|2021-04-16 15:15:10|1646|1646|1646.2|1646|1646.4|1646.2|1646|1645.8|466
1618586120000|2021-04-16 15:15:20|1646|1645.8|1646|1645.8|1646.2|1646|1646|1645.8|1398
1618586130000|2021-04-16 15:15:30|1646.4|1646|1646.2|1646|1646.4|1646.2|1646.2|1646|9076
1618586150000|2021-04-16 15:15:50|1646.4|1646.2|1646.2|1645.8|1646.4|1646.2|1646|1645.8|4894
1618586160000|2021-04-16 15:16:00|1646||1646||1646||1646||791
1618586170000|2021-04-16 15:16:10|1646.2|1646|1646.4|1646.2|1646.4|1646.2|1646|1645.8|8656
1618586180000|2021-04-16 15:16:20|1646.2|1646|1646.2|1646|1646.4|1646|1646.2|1646|3705
1618586190000|2021-04-16 15:16:30|1646.4|1646.2|1646.2|1646|1646.4|1646.2|1646.2|1646|1714
1618586200000|2021-04-16 15:16:40|1646|1645.8|1646.2|1646|1646.2|1646|1646|1645.8|1181
1618586210000|2021-04-16 15:16:50|1646.4|1646.2|1646.6|1646.4|1646.6|1646.4|1646.4|1646|5365
1618586230000|2021-04-16 15:17:10|1646.8|1646.6|1646.8|1646.4|1646.8|1646.6|1646.6|1646.4|4471
1618586240000|2021-04-16 15:17:20|1647|1646.6|1647|1646.8|1647|1646.8|1646.8|1646.4|7015
1618586250000|2021-04-16 15:17:30|1647.2|1647|1647.2|1647|1647.2|1647|1647|1646.8|5170
1618586260000|2021-04-16 15:17:40|1647.4||1647.2||1647.4||1647.2||4888
1618586270000|2021-04-16 15:17:50|1647|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|4337
1618586280000|2021-04-16 15:18:00|1646.6|1646.4|1646.8|1646.6|1646.8|1646.6|1646.6|1646.4|6415
1618586290000|2021-04-16 15:18:10|1646.6|1646.4|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|2962
1618586300000|2021-04-16 15:18:20|1646.4|1646.2|1646.2|1646|1646.6|1646.2|1646|1645.8|5885
1618586310000|2021-04-16 15:18:30|1646.4|1645.8|1646.2|1646|1646.4|1646.2|1646.2|1645.8|3672
1618586320000|2021-04-16 15:18:40|1646|1645.8|1646|1645.8|1646.2|1646|1646|1645.8|2623
1618586330000|2021-04-16 15:18:50|1645.8|1645.6|1645.6|1645.2|1645.8|1645.6|1645.4|1645.2|2520
1618586340000|2021-04-16 15:19:00|1645.4|1645|1645.4|1645.2|1645.4|1645.2|1645.4|1645|0
1618586350000|2021-04-16 15:19:10|1645.6|1645.4|1645.4|1645.2|1645.6|1645.4|1645.4|1645.2|1622
1618586360000|2021-04-16 15:19:20|1645.2|1645|1645.2|1645|1645.4|1645|1645|1644.8|3072
1618586370000|2021-04-16 15:19:30|1645.4|1645.2|1645.2|1645|1645.4|1645.2|1645.2|1645|8019
1618586390000|2021-04-16 15:19:50|1645.4|1645.2|1645.8|1645.6|1645.8|1645.6|1645.2|1645|20491
1618586400000|2021-04-16 15:20:00|1645.6|1645.4|1645.8|1645.6|1646|1645.8|1645.6|1645.4|2076
1618586410000|2021-04-16 15:20:10|1646|1645.4|1646|1645.8|1646|1645.8|1646|1645.4|1470
1618586420000|2021-04-16 15:20:20|1645.8|1645.6|1646|1645.8|1646|1645.8|1645.8|1645.6|1433
1618586430000|2021-04-16 15:20:30|1646.2|1646|1646.6|1646.4|1646.6|1646.4|1646.2|1646|9249
1618586440000|2021-04-16 15:20:40|1646.8|1646.6|1647|1646.8|1647|1646.8|1646.6|1646.4|1473
1618586450000|2021-04-16 15:20:50|1646.8|1646.6|1646.8|1646.6|1647|1646.8|1646.6|1646.4|3397
1618586460000|2021-04-16 15:21:00|1647|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|929
1618586470000|2021-04-16 15:21:10|||||||||100
1618586480000|2021-04-16 15:21:20|1647|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|1905
1618586490000|2021-04-16 15:21:30|1647|1646.8|1647.2|1646.8|1647.2|1647|1646.8|1646.6|4212
1618586500000|2021-04-16 15:21:40|1647|1647|1647|1646.8|1647.2|1647|1647|1646.8|715
1618586510000|2021-04-16 15:21:50|||||||||100
1618586520000|2021-04-16 15:22:00|1646.8|1646.6|1646.6|1646.4|1647|1646.8|1646.6|1646.4|31619
1618586530000|2021-04-16 15:22:10|1646.4|1646.2|1646.8|1646.4|1646.8|1646.6|1646.4|1646.2|3818
1618586540000|2021-04-16 15:22:20|1646.6|1646.6|1646.8|1646.6|1646.8|1646.6|1646.6|1646.4|1579
1618586550000|2021-04-16 15:22:30|1647|1646.8|1647|1646.8|1647|1646.8|1646.8|1646.6|7677
1618586560000|2021-04-16 15:22:40|1646.8|1646.6|1646.8|1646.4|1647|1646.8|1646.8|1646.4|9501
1618586570000|2021-04-16 15:22:50|1646.6|1646.6|1646.8|1646.6|1646.8|1646.6|1646.6|1646.4|652
1618586580000|2021-04-16 15:23:00|1647|1646.8|1647.2|1646.8|1647.2|1647|1646.8|1646.6|8464
1618586590000|2021-04-16 15:23:10|1647|1647|1647.2|1646.8|1647.2|1647|1647|1646.8|1864
1618586600000|2021-04-16 15:23:20|1647.4|1647|1647.4|1647.2|1647.6|1647.4|1647.4|1647|5241
1618586610000|2021-04-16 15:23:30|1647.2|1647|1647.2|1647|1647.2|1647|1647|1646.8|1797
1618586620000|2021-04-16 15:23:40|1647.4|1646.8|1647.4|1647.2|1647.4|1647.2|1647.2|1646.8|2837
1618586630000|2021-04-16 15:23:50|1647.6|1647.4|1647.4|1647.2|1647.6|1647.4|1647.2|1647|2500
1618586640000|2021-04-16 15:24:00|1647.2|1647|1647|1646.8|1647.4|1647.2|1647|1646.8|8580
1618586650000|2021-04-16 15:24:10|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.8|4082
1618586660000|2021-04-16 15:24:20|1647.2|1647|1647|1646.8|1647.2|1647|1647|1646.8|145
1618586670000|2021-04-16 15:24:30|1647.2|1647|1647.4|1647.2|1647.4|1647.2|1647|1647|2063
1618586680000|2021-04-16 15:24:40|1647.6|1647.4|1647.4|1647.2|1647.6|1647.4|1647.4|1647.2|1889
1618586690000|2021-04-16 15:24:50|||||||||1230
1618586700000|2021-04-16 15:25:00|||||||||50
1618586710000|2021-04-16 15:25:10|1647.2|1647|1647.2|1647|1647.4|1647|1647.2|1646.8|9207
1618586720000|2021-04-16 15:25:20|1647.4|1646.8|1647.4|1647.2|1647.4|1647.2|1647.2|1646.8|5549
1618586730000|2021-04-16 15:25:30|1647.6|1647.4|1647.6|1647.4|1647.8|1647.6|1647.6|1647.4|3749
1618586740000|2021-04-16 15:25:40|1647.8|1647.6|1647.4|1647.2|1647.8|1647.6|1647.4|1647.2|4473
1618586750000|2021-04-16 15:25:50|1647.6||1647.4||1647.6||1647.4||5761
1618586760000|2021-04-16 15:26:00|1647.6|1647.4|1647.4|1647|1647.6|1647.4|1647.2|1647|6035
1618586770000|2021-04-16 15:26:10|1647.2|1647.2|1647.2|1646.8|1647.4|1647.2|1647|1646.8|2599
1618586780000|2021-04-16 15:26:20|1647|1646.6|1646.6|1646.2|1647.2|1646.8|1646|1645.4|83368
1618586790000|2021-04-16 15:26:30|1646.4|1646.4|1646.8|1646.6|1646.8|1646.6|1646.4|1646.2|2239
1618586800000|2021-04-16 15:26:40|1647||1646.8||1647||1646.8||3198
1618586810000|2021-04-16 15:26:50|1646.6|1646.4|1646.4|1646.2|1646.6|1646.4|1646.4|1646.2|2292
1618586830000|2021-04-16 15:27:10|1646.6|1646.4|1646.6|1646.2|1646.6|1646.4|1646.4|1646.2|9115
1618586840000|2021-04-16 15:27:20|1646.8|1646.4|1646.8|1646.6|1646.8|1646.6|1646.6|1646.2|9263
1618586850000|2021-04-16 15:27:30|1646.6|1646.4|1646.8|1646.6|1646.8|1646.6|1646.6|1646.4|2394
1618586860000|2021-04-16 15:27:40|1647|1646.8|1646.8|1646.6|1647|1646.8|1646.8|1646.6|8373
1618586870000|2021-04-16 15:27:50|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|1646.4|1646.2|6394
1618586880000|2021-04-16 15:28:00|1646.8||1646.6||1646.8||1646.6||2066
1618586890000|2021-04-16 15:28:10|1646.4|1646.2|1646.4|1646.2|1646.6|1646.2|1646.4|1646.2|3753
1618586900000|2021-04-16 15:28:20|1646.6|1646.4|1646.8|1646.4|1646.8|1646.4|1646.4|1646.4|11742
1618586910000|2021-04-16 15:28:30|1646.6|1646.6|1646.4|1646.2|1646.8|1646.6|1646.4|1646.2|3899
1618586920000|2021-04-16 15:28:40|1646.2|1646|1646.4|1646.2|1646.4|1646.2|1646.2|1646|12514
1618586930000|2021-04-16 15:28:50|1646.2|1646|1646.2|1646|1646.2|1646.2|1646.2|1646|0
1618586940000|2021-04-16 15:29:00|1646.4|1645.8|1646.2|1646|1646.4|1646|1646|1645.8|2870
1618586950000|2021-04-16 15:29:10|1646.4|1645.8|1646.4|1646|1646.4|1646.2|1646.2|1645.8|131
1618586960000|2021-04-16 15:29:20|1646.2|1645.8|1645.8|1645.6|1646.2|1645.8|1645.8|1645.4|350
1618586970000|2021-04-16 15:29:30|1645.6|1645.4|1645.8|1645.6|1646|1645.6|1645.6|1645|12641
1618586980000|2021-04-16 15:29:40|1645.6|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645|803
1618586990000|2021-04-16 15:29:50|1645.4|1645.4|1646|1645.6|1646|1645.6|1645.4|1645|17584
1618815620000|2021-04-19 07:00:20|1647.4|1642.2|1645|1643.6|1647.4|1645.8|1642.6|1642.2|156632
1618815630000|2021-04-19 07:00:30||1643.4||1644||1644.2||1643.4|1667
1618815640000|2021-04-19 07:00:40|1644.8|1643.8|1642.2|1641|1644.8|1643.8|1642.2|1641|6898
1618815650000|2021-04-19 07:00:50|1642.4|1641.2|1644|1642.4|1644|1642.4|1642.4|1641.2|1253
1618815660000|2021-04-19 07:01:00|1644.2|1642.6|1643.2|1642.2|1644.6|1643.8|1643|1642.2|4130
1618815670000|2021-04-19 07:01:10|1643.4|1642.4|1644.4|1643.8|1644.4|1643.8|1643|1642.2|3445
1618815680000|2021-04-19 07:01:20|1644.2|1643.6|1644.2|1643.2|1644.4|1643.8|1643.4|1642.4|1150
1618815690000|2021-04-19 07:01:30|1644.4|1643.4|1643.8|1642.8|1645|1644|1643.6|1642.6|480
1618815700000|2021-04-19 07:01:40|1643.6|1642.6|1643.4|1642.4|1643.6|1642.6|1643|1642.2|449
1618815710000|2021-04-19 07:01:50|1643.6|1642.6|1643.6|1642.6|1644.2|1643.2|1643|1642.6|8263
1618815720000|2021-04-19 07:02:00|1643.8|1643|1643|1642.2|1644|1643|1643|1642.2|907
1618815730000|2021-04-19 07:02:10|1643.2|1642.4|1642.8|1642.2|1644.2|1643.8|1642.8|1642.2|3380
1618815740000|2021-04-19 07:02:20|1642.6|1642|1637|1636|1642.6|1642|1637|1636|11093
1618815750000|2021-04-19 07:02:30|1636.8|1635.8|1636.6|1635.8|1637.2|1636.8|1636|1635.2|3478
1618815760000|2021-04-19 07:02:40|1636.8|1636.6|1636.2|1635.4|1637.2|1636.6|1636.2|1635.4|7990
1618815770000|2021-04-19 07:02:50|1636|1635.2|1634.8|1634|1636|1635.2|1634|1633|12172
1618815780000|2021-04-19 07:03:00|1635.2|1634.2|1634.2|1633.4|1635.4|1634.4|1634|1633.4|10245
1618815790000|2021-04-19 07:03:10|1634|1633.6|1635.4|1634.2|1636|1635|1634|1633.6|1863
1618815800000|2021-04-19 07:03:20|1635.8|1634|1635.6|1634.6|1635.8|1634.8|1635.6|1634|3600
1618815810000|2021-04-19 07:03:30|1635.4|1634.2|1635.8|1635.2|1636.4|1636|1634.4|1634|20313
1618815820000|2021-04-19 07:03:40|1636|1635.4|1637.6|1636.8|1637.6|1636.8|1636|1635.2|3449
1618815830000|2021-04-19 07:03:50|1637.8|1637|1637.6|1636.8|1638|1637|1637.4|1636.4|1112
1618815840000|2021-04-19 07:04:00|1637.8|1637.4|1638.4|1637.6|1638.4|1637.6|1636.8|1636|617
1618815850000|2021-04-19 07:04:10|1638.6|1637.4|1639.4|1638.4|1639.6|1638.6|1638.6|1637.4|1375
1618815860000|2021-04-19 07:04:20|1639.6|1638.6|1640|1639.4|1640|1639.4|1639.6|1638.6|107
1618815870000|2021-04-19 07:04:30|1639.8|1639.2|1639.8|1639|1640|1639.4|1639.6|1639|1054
1618815880000|2021-04-19 07:04:40|1640|1639.2|1640.2|1639.6|1640.2|1639.6|1640|1639.2|83
1618815890000|2021-04-19 07:04:50|1640|1639.4|1639.8|1639|1640|1639.4|1639.8|1639|0
1618815900000|2021-04-19 07:05:00|1639.6|1639.2|1641|1640|1641|1640|1639.6|1639.2|285
1618815910000|2021-04-19 07:05:10|1641.2|1640.2|1640.2|1639|1641.4|1640.6|1639.4|1638.6|3531
1618815920000|2021-04-19 07:05:20|1640.4|1639.2|1640.4|1639.4|1640.6|1639.4|1640.4|1639.2|181
1618815930000|2021-04-19 07:05:30|1640.2|1639.2|1639.8|1639.4|1640.2|1639.4|1639.4|1638.6|1104
1618815940000|2021-04-19 07:05:40|1640.2|1639.6|1640.4|1639.6|1640.8|1639.6|1640|1639.4|788
1618815950000|2021-04-19 07:05:50|1640.2|1639.4|1639.2|1638.4|1640.2|1639.4|1639.2|1638.4|1823
1618815960000|2021-04-19 07:06:00|1639.4|1638.6|1637.2|1636.6|1639.4|1638.6|1637.2|1636.6|13392
1618815970000|2021-04-19 07:06:10|1637.4|1637.2|1638|1637.4|1638.4|1637.4|1637.4|1637.2|2738
1618815980000|2021-04-19 07:06:20|1637.8|1637.2|1636|1635|1638|1637.2|1636|1635|1823
1618815990000|2021-04-19 07:06:30||1635.2||1635||1635.2||1635|160
1618816000000|2021-04-19 07:06:40||1635.2||1635||1635.2||1635|373
1618816010000|2021-04-19 07:06:50||1635.2||1635.2||1635.2||1635.2|750
1618816020000|2021-04-19 07:07:00|1636.2|1635|1636|1635.6|1636.6|1635.6|1636|1635|2940
1618816030000|2021-04-19 07:07:10|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.2|673
1618816040000|2021-04-19 07:07:20|1636.2|1635.8|1635.2|1634.8|1636.2|1635.8|1635|1634.2|4202
1618816050000|2021-04-19 07:07:30|1635.4|1635|1636.2|1635.2|1636.2|1635.2|1635.2|1635|3217
1618816060000|2021-04-19 07:07:40|1636.4|1635.4|1636.4|1635.8|1636.4|1635.8|1636.4|1635.4|106
1618816070000|2021-04-19 07:07:50|1636.2|1635.6|1635.4|1634.4|1636.4|1635.6|1635|1634.4|17747
1618816080000|2021-04-19 07:08:00|1635.2|1634.6|1635.4|1634.6|1635.4|1634.6|1635|1634.4|230
1618816090000|2021-04-19 07:08:10|1635.2|1635|1635.2|1634.4|1635.4|1635|1635.2|1634.4|3903
1618816100000|2021-04-19 07:08:20|1635|1634.2|1633.2|1632.6|1635|1634.2|1633.2|1632.6|9183
1618816110000|2021-04-19 07:08:30|1633|1632.8|1633|1632.6|1633.8|1633.2|1633|1632.4|5233
1618816120000|2021-04-19 07:08:40|1633.2|1632.8|1633.2|1632.6|1633.6|1632.8|1633.2|1632.6|1876
1618816130000|2021-04-19 07:08:50|1633.4|1632.8|1633.2|1632.6|1633.4|1632.8|1633.2|1632.6|0
1618816140000|2021-04-19 07:09:00|1633.4|1632.8|1632.4|1631.8|1633.6|1633.2|1632.4|1631.8|6607
1618816150000|2021-04-19 07:09:10|1632.2|1632|1632.4|1632|1632.6|1632|1632.2|1631.8|1171
1618816160000|2021-04-19 07:09:20|1632.6|1632.2|1632.4|1631.8|1633.4|1632.6|1632.4|1631.8|4120
1618816170000|2021-04-19 07:09:30|1632.6|1632|1632.2|1632|1632.6|1632|1632.2|1631.8|267
1618816180000|2021-04-19 07:09:40|1632|1631.8|1631.2|1630.6|1632|1631.8|1631|1630.6|19217
1618816190000|2021-04-19 07:09:50|1631|1630.4|1629.4|1628.8|1631|1630.4|1629.4|1628.6|48442
1618816200000|2021-04-19 07:10:00|1629.6|1629|1630.6|1630.2|1631|1630.4|1629.6|1629|7099
1618816210000|2021-04-19 07:10:10|1630.8|1630.4|1630.8|1630.2|1631|1630.4|1630.2|1630|8432
1618816220000|2021-04-19 07:10:20|1631|1630.6|1631.8|1631.2|1632.2|1631.2|1631|1630.6|787
1618816230000|2021-04-19 07:10:30|1631.6|1631|1631.6|1631|1631.8|1631.2|1631.6|1630.8|250
1618816240000|2021-04-19 07:10:40|1631.8|1630.8|1630.8|1630.2|1631.8|1631|1630.2|1629.6|12825
1618816250000|2021-04-19 07:10:50|1630.6|1630|1631.8|1631.4|1632|1631.4|1630.6|1630|1370
1618816260000|2021-04-19 07:11:00|1631.6|1631.2|1631|1630.2|1631.6|1631.2|1631|1630.2|2291
1618816270000|2021-04-19 07:11:10|1630.8|1630|1630.4|1630|1630.8|1630.2|1630.2|1630|735
1618816280000|2021-04-19 07:11:20|1630.6|1630.2|1631|1630.2|1631|1630.2|1630.4|1630|631
1618816290000|2021-04-19 07:11:30|1630.6|1630.4|1630.6|1629.6|1631|1630.4|1630.2|1629.6|2045
1618816300000|2021-04-19 07:11:40|1630.4|1629.4|1630.8|1630|1630.8|1630|1630.2|1629.2|0
1618816310000|2021-04-19 07:11:50|1630.6|1630.2|1630.6|1630|1631|1630.4|1630.6|1630|0
1618816320000|2021-04-19 07:12:00|1630.8|1630.2|1631.8|1631.2|1631.8|1631.4|1630.8|1630.2|1694
1618816330000|2021-04-19 07:12:10|1632|1631.4|1633.2|1632.2|1633.4|1632.8|1632|1631.4|1354
1618816340000|2021-04-19 07:12:20|1633.8|1632.4|1632.6|1632|1633.8|1633.6|1632.6|1631.6|35437
1618816350000|2021-04-19 07:12:30|1632.4|1631.8|1632.8|1632.4|1632.8|1632.4|1632.2|1631.6|266
1618816360000|2021-04-19 07:12:40|1632.2|1632.2|1632.4|1632|1632.4|1632.2|1632|1631.4|4376
1618816370000|2021-04-19 07:12:50|1632.6|1632.2|1632.6|1632.2|1632.8|1632.2|1632.6|1632.2|1000
1618816380000|2021-04-19 07:13:00|1632.8|1632.4|1634|1633.4|1634.2|1633.4|1632.6|1632.4|2026
1618816390000|2021-04-19 07:13:10|1633.8|1633|1633.2|1632.6|1633.8|1633|1632.8|1632.2|1583
1618816400000|2021-04-19 07:13:20|1633.4|1632.8|1633.2|1632.6|1633.4|1633|1632.8|1632|2016
1618816410000|2021-04-19 07:13:30|1633.4|1632.8|1633.4|1632.8|1633.4|1632.8|1633.4|1632.6|0
1618816420000|2021-04-19 07:13:40|1633.6|1633|1633.8|1633.2|1633.8|1633.2|1633.6|1633|1359
1618816430000|2021-04-19 07:13:50|1633.6|1633|1633.8|1633.2|1633.8|1633.4|1633.6|1632.8|350
1618816440000|2021-04-19 07:14:00|1633.6|1633.4|1633.8|1633.4|1633.8|1633.6|1633.4|1632.8|561
1618816450000|2021-04-19 07:14:10|1634|1633.2|1633.8|1633.2|1634.4|1633.6|1633.8|1633|280
1618816460000|2021-04-19 07:14:20|1634|1633.4|1633.8|1633.2|1634|1633.4|1633.8|1633.2|0
1618816470000|2021-04-19 07:14:30|1634|1633.4|1634.2|1633.2|1634.4|1633.6|1634|1633.2|25
1618816480000|2021-04-19 07:14:40|1634|1633.4|1633.6|1633.2|1634.2|1633.6|1633.6|1633|330
1618816490000|2021-04-19 07:14:50|1633.8|1633.4|1634.4|1633.6|1634.6|1634|1633.8|1633.4|978
1618816500000|2021-04-19 07:15:00|1634.6|1633.8|1634.6|1634.2|1635.2|1634.6|1634.4|1633.8|2511
1618816510000|2021-04-19 07:15:10|1634.8|1634.4|1635|1634.2|1635|1634.4|1634.6|1634.2|0
1618816520000|2021-04-19 07:15:20|1634.8|1634.4|1635.8|1635.2|1635.8|1635.6|1634.8|1634.4|6445
1618816530000|2021-04-19 07:15:30|1636|1635|1635.6|1635.2|1636|1635.2|1635.6|1635|200
1618816540000|2021-04-19 07:15:40|1635.8|1635.4|1635.8|1635.6|1636.2|1635.8|1635.2|1634.6|3681
1618816550000|2021-04-19 07:15:50|1635.6|1635.4|1634.8|1634.4|1635.6|1635.6|1634.6|1634.2|340
1618816560000|2021-04-19 07:16:00|1634.6|1634.2|1634.6|1634.2|1635|1634.6|1634.6|1634.2|1856
1618816570000|2021-04-19 07:16:10|1634.4|1634|1634.6|1634.2|1634.6|1634.4|1634|1633.6|1520
1618816580000|2021-04-19 07:16:20|1634.8|1634.4|1635.8|1635.2|1636|1635.4|1634.6|1634.4|1764
1618816590000|2021-04-19 07:16:30|1635.6|1635|1634.2|1633.6|1635.6|1635|1634.2|1633.6|9061
1618816600000|2021-04-19 07:16:40|1634.4|1633.8|1634.2|1633.8|1635|1634.6|1634.2|1633.8|1409
1618816610000|2021-04-19 07:16:50|1634|1633.6|1633.8|1633.4|1634.4|1633.8|1633.8|1633.4|2222
1618816620000|2021-04-19 07:17:00|1633.6|1633.2|1634|1633.6|1634|1633.6|1632.6|1632.4|4616
1618816630000|2021-04-19 07:17:10|1633.8|1633.4|1632.8|1632.4|1633.8|1633.4|1632.8|1632.4|1518
1618816640000|2021-04-19 07:17:20|1633|1632.6|1633|1632.4|1633.2|1633|1633|1632.4|2684
1618816650000|2021-04-19 07:17:30|1632.6|1632.6|1632.6|1632|1632.8|1632.6|1631.6|1631|12106
1618816660000|2021-04-19 07:17:40|1632.8|1632.2|1632.4|1632|1632.8|1632.6|1632.4|1632|6451
1618816670000|2021-04-19 07:17:50|1632.2|1631.8|1631.2|1631|1632.2|1631.8|1631.2|1631|2477
1618816680000|2021-04-19 07:18:00|1631.4|1631.2|1632.6|1632.2|1632.6|1632.2|1631.2|1631.2|887
1618816690000|2021-04-19 07:18:10|1632.4|1632|1632.6|1632.2|1633.2|1633|1632.4|1632|11604
1618816700000|2021-04-19 07:18:20|1632.8|1632.4|1633|1632.6|1633.2|1632.8|1632.6|1632.2|1233
1618816710000|2021-04-19 07:18:30|1633.2|1632.8|1633.2|1633|1633.6|1633.2|1633|1632.8|9374
1618816720000|2021-04-19 07:18:40|1633|1632.8|1634.2|1633.6|1634.4|1633.8|1633|1632.6|1922
1618816730000|2021-04-19 07:18:50|1634|1633.4|1634|1633.4|1634.2|1633.4|1633.6|1633.2|0
1618816740000|2021-04-19 07:19:00|1633.8|1633.2|1632.6|1632.4|1634.2|1633.8|1632.6|1632.2|1035
1618816750000|2021-04-19 07:19:10|1632.8|1632.2|1629|1628.4|1632.8|1632.2|1629|1628.4|79476
1618816760000|2021-04-19 07:19:20|1628.8|1628.2|1630|1629.4|1630.2|1630|1628.4|1628|12064
1618816770000|2021-04-19 07:19:30|1630.2|1629.6|1630.6|1630|1630.6|1630.2|1630.2|1629.6|816
1618816780000|2021-04-19 07:19:40|1630.4|1629.8|1630|1629.8|1630.6|1630.2|1630|1629.6|2024
1618816790000|2021-04-19 07:19:50|1630.2|1630|1630.4|1629.8|1630.6|1630.2|1630|1629.6|1003
1618816800000|2021-04-19 07:20:00|1630.6|1630|1631|1630.6|1631.4|1631|1630.6|1630|639
1618816810000|2021-04-19 07:20:10|1631.2|1630.4|1631.4|1630.8|1631.6|1631.2|1631|1630.4|0
1618816820000|2021-04-19 07:20:20|1631.2|1630.6|1631.4|1630.8|1631.6|1631.2|1630.8|1630.4|1255
1618816830000|2021-04-19 07:20:30|1631.2|1630.6|1631.2|1631|1631.6|1631.2|1630.6|1630.2|4325
1618816840000|2021-04-19 07:20:40|1631.4|1631.2|1631|1630.6|1631.8|1631.4|1630.8|1630.4|1261
1618816850000|2021-04-19 07:20:50|1631.2|1630.8|1631.6|1631.2|1632|1631.4|1631.2|1630.8|577
1618816860000|2021-04-19 07:21:00|1631.4|1631|1630.6|1630.2|1631.4|1631|1630.2|1630|1729
1618816870000|2021-04-19 07:21:10|1630.8|1630|1630.2|1629.8|1630.8|1630.2|1630|1629.8|9627
1618816880000|2021-04-19 07:21:20|1630.4|1630|1630.6|1630.2|1630.8|1630.4|1630|1629.8|1063
1618816890000|2021-04-19 07:21:30|1630.8|1630|1629.4|1629|1630.8|1630|1629.2|1629|9717
1618816900000|2021-04-19 07:21:40|1629.6|1629.2|1629.8|1629.4|1630|1629.6|1629.6|1629.2|668
1618816910000|2021-04-19 07:21:50|1630|1629.2|1630.2|1629.6|1630.2|1629.8|1630|1629.2|1219
1618816920000|2021-04-19 07:22:00|1630|1629.8|1630.8|1630.4|1630.8|1630.4|1630|1629.8|1077
1618816930000|2021-04-19 07:22:10|1630.6|1630.2|1630.4|1630.2|1631|1630.6|1630.4|1629.8|1905
1618816940000|2021-04-19 07:22:20|1630.2|1630|1630.4|1630|1630.6|1630.2|1630.2|1629.8|563
1618816950000|2021-04-19 07:22:30|1630.6|1630.2|1632|1631.4|1632|1631.6|1630.6|1630.2|1500
1618816960000|2021-04-19 07:22:40|1631.8|1631.2|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|0
1618816970000|2021-04-19 07:22:50|1632|1631.6|1632|1631.6|1632|1631.6|1631.6|1631.4|500
1618816980000|2021-04-19 07:23:00|1631.8|1631.4|1632.2|1631.8|1632.2|1631.8|1631.4|1631|2338
1618816990000|2021-04-19 07:23:10|1632.4|1632|1632.2|1631.8|1632.4|1632|1632.2|1631.8|600
1618817000000|2021-04-19 07:23:20|1632.4|1631.6|1632.2|1631.8|1632.4|1632.2|1632.2|1631.4|904
1618817010000|2021-04-19 07:23:30|1632.4|1631.6|1632.2|1631.8|1632.4|1631.8|1632.2|1631.6|1000
1618817020000|2021-04-19 07:23:40|1632|1631.6|1632.6|1632.2|1632.8|1632.2|1632|1631.6|300
1618817030000|2021-04-19 07:23:50|1632.4|1632|1632.4|1632|1632.4|1632|1632.4|1632|0
1618817040000|2021-04-19 07:24:00|1632.6|1632.4|1632.4|1632|1632.6|1632.4|1632.4|1632|500
1618817050000|2021-04-19 07:24:10|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1631.8|1631.2|2039
1618817060000|2021-04-19 07:24:20|1632.4|1632|1632.6|1632|1632.6|1632.2|1632.2|1632|577
1618817070000|2021-04-19 07:24:30|1632.8|1632.2|1632.8|1632.2|1633|1632.6|1632.8|1632.2|38
1618817080000|2021-04-19 07:24:40|1632.6|1632|1632.6|1632.2|1632.6|1632.2|1632.2|1631.8|747
1618817090000|2021-04-19 07:24:50|1632.8|1632|1633.2|1632.6|1633.4|1632.8|1632.8|1632|0
1618817100000|2021-04-19 07:25:00|1633.4|1632.8|1633.8|1633.2|1633.8|1633.4|1633.2|1632.8|0
1618817110000|2021-04-19 07:25:10|1634|1633.4|1634.6|1634|1634.6|1634|1633.8|1633.4|1190
1618817120000|2021-04-19 07:25:20|1634.4|1634.2|1634.6|1634|1634.6|1634.2|1634.2|1634|847
1618817130000|2021-04-19 07:25:30|1634.4|1634.2|1635|1634.4|1635|1634.6|1634.4|1634.2|576
1618817140000|2021-04-19 07:25:40|1634.8|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1634|0
1618817150000|2021-04-19 07:25:50|1635|1634.6|1635|1634.6|1635|1634.6|1635|1634.6|0
1618817160000|2021-04-19 07:26:00|1635.2|1634.8|1635.6|1635.2|1635.6|1635.4|1635|1634.8|23225
1618817170000|2021-04-19 07:26:10|1635.8|1635.4|1636|1635.4|1636.2|1635.6|1635.6|1635.4|2497
1618817180000|2021-04-19 07:26:20|1635.8||1636||1636||1635.8||25
1618817190000|2021-04-19 07:26:30||1635.6||1635.4||1635.6||1635.4|200
1618817200000|2021-04-19 07:26:40|1636.2|1635.6|1637.2|1636.6|1637.2|1636.8|1636.2|1635.6|6010
1618817210000|2021-04-19 07:26:50|1637|1636.8|1637.6|1637|1637.6|1637.2|1637|1636.8|226
1618817220000|2021-04-19 07:27:00|1637.4|1637.2|1638|1637.4|1638|1637.6|1637.2|1637.2|3272
1618817230000|2021-04-19 07:27:10|1637.8|1637.2|1638.2|1637.6|1638.2|1637.8|1637.2|1636.8|6245
1618817240000|2021-04-19 07:27:20|1638||1638||1638||1638||0
1618817250000|2021-04-19 07:27:30|1638.2|1637.8|1638.8|1638.2|1638.8|1638.2|1637.8|1637.6|7356
1618817260000|2021-04-19 07:27:40|1638.4|1638|1637.8|1637.4|1638.4|1638|1637.8|1637.4|1135
1618817270000|2021-04-19 07:27:50|1638|1637.6|1638.2|1637.8|1638.6|1637.8|1637.8|1637.4|1525
1618817280000|2021-04-19 07:28:00|1638.4|1638|1639.4|1639|1639.4|1639|1638.4|1638|7789
1618817290000|2021-04-19 07:28:10|1639.6|1639.2|1640|1639.4|1640|1639.6|1639.6|1639.2|11812
1618817300000|2021-04-19 07:28:20|1640.2|1640|1640.2|1640|1640.6|1640.2|1639.2|1639|20858
1618817310000|2021-04-19 07:28:30|1640.4|1640.2|1640.2|1639.6|1640.8|1640.2|1640|1639.4|471
1618817320000|2021-04-19 07:28:40||1639.8||1639.6||1639.8||1639.6|0
1618817330000|2021-04-19 07:28:50|1640|1639.4|1640.6|1640.2|1640.6|1640.2|1639.4|1639.2|2317
1618817340000|2021-04-19 07:29:00|1640.4|1640|1640.2|1639.8|1640.6|1640|1640.2|1639.6|1125
1618817350000|2021-04-19 07:29:10|1640.4|1640.2|1639.8|1639.4|1640.4|1640.2|1639.6|1639|1059
1618817360000|2021-04-19 07:29:20|1640|1639.6|1639.4|1639|1640.2|1639.8|1639.4|1639|1222
1618817370000|2021-04-19 07:29:30|1639.2|1638.8|1638.2|1637.8|1639.2|1638.8|1637.8|1637.6|5937
1618817380000|2021-04-19 07:29:40|1638|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.4|526
1618817390000|2021-04-19 07:29:50|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|0
1618817400000|2021-04-19 07:30:00|1638.2|1637.6|1638.8|1638.2|1639|1638.6|1638.2|1637.4|4056
1618817410000|2021-04-19 07:30:10|1638.6|1638|1638.4|1637.8|1638.6|1638.4|1638.4|1637.8|1340
1618817420000|2021-04-19 07:30:20|1638.6|1638|1639.2|1638.6|1639.2|1638.6|1638.6|1638|1810
1618817430000|2021-04-19 07:30:30|1639|1638.4|1639.2|1638.6|1639.2|1638.8|1638.8|1638.2|564
1618817440000|2021-04-19 07:30:40|1639.4|1638.8|1639.6|1639.2|1639.6|1639.2|1639.4|1638.8|168
1618817450000|2021-04-19 07:30:50|1639.8|1639.4|1640.4|1640|1640.4|1640|1639.6|1639.2|1387
1618817460000|2021-04-19 07:31:00|1640.2|1639.8|1639.8|1639.4|1640.4|1639.8|1639.8|1639.4|913
1618817470000|2021-04-19 07:31:10|1639.6|1639.2|1639.2|1638.6|1639.8|1639.2|1639|1638.6|2740
1618817480000|2021-04-19 07:31:20|1639|1638.8|1639.4|1639|1639.8|1639|1639|1638.8|840
1618817490000|2021-04-19 07:31:30|1639|1638.8|1639.4|1638.8|1639.4|1638.8|1638.8|1638.4|1182
1618817500000|2021-04-19 07:31:40|1639.2|1638.6|1638.8|1638.4|1639.2|1638.8|1638.8|1638.4|309
1618817510000|2021-04-19 07:31:50|1638.4|1638.2|1638.8|1638.4|1639.2|1638.8|1638.4|1638.2|1947
1618817520000|2021-04-19 07:32:00||1638.2||1638.2||1638.2||1638.2|0
1618817530000|2021-04-19 07:32:10||1638||1638.2||1638.2||1638|0
1618817540000|2021-04-19 07:32:20|1638.6|1638|1638.6|1638.2|1638.6|1638.2|1638.4|1638|30
1618817550000|2021-04-19 07:32:30|1638.4|1638|1638.6|1638|1638.6|1638.2|1638.4|1638|338
1618817560000|2021-04-19 07:32:40|1638.4||1638.4||1638.6||1638.2||363
1618817570000|2021-04-19 07:32:50|1638.6|1638.4|1637.6|1637.4|1638.6|1638.4|1637.6|1637.4|2723
1618817580000|2021-04-19 07:33:00|1637.8|1637.2|1637.6|1637.2|1637.8|1637.2|1637.6|1637|750
1618817590000|2021-04-19 07:33:10|1637.8|1637.4|1637.4|1637|1638|1637.6|1637.2|1637|2879
1618817600000|2021-04-19 07:33:20|1637.2|1636.8|1637.2|1636.8|1637.4|1637.2|1637|1636.6|14922
1618817610000|2021-04-19 07:33:30|1637.4|1637|1637.4|1636.8|1637.4|1637|1637.2|1636.8|1865
1618817620000|2021-04-19 07:33:40|1637.2|1636.6|1637.2|1637|1637.2|1637|1636.8|1636.6|1525
1618817630000|2021-04-19 07:33:50||1636.8||1636.8||1636.8||1636.8|850
1618817640000|2021-04-19 07:34:00|1637|1637|1637|1636.6|1637|1637|1636.8|1636.4|1484
1618817650000|2021-04-19 07:34:10|1637.2|1636.8|1637.2|1636.6|1637.2|1637|1637.2|1636.6|931
1618817660000|2021-04-19 07:34:20|1637|1636.4|1637|1636.8|1637|1636.8|1636.8|1636.4|330
1618817670000|2021-04-19 07:34:30|1636.8|1636.6|1636.6|1636.2|1636.8|1636.8|1636.6|1636.2|185
1618817680000|2021-04-19 07:34:40|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.8|350
1618817700000|2021-04-19 07:35:00|1636|1635.6|1635.4|1635|1636|1635.6|1635.4|1635|1111
1618817710000|2021-04-19 07:35:10|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635|3026
1618817720000|2021-04-19 07:35:20|1635.4|1635|1635.2|1634.8|1635.4|1635|1635|1634.8|1335
1618817730000|2021-04-19 07:35:30|1635|1635|1634.6|1634.2|1635|1635|1634.6|1634.2|729
1618817740000|2021-04-19 07:35:40|1634.8|1634.6|1635.2|1635|1635.2|1635|1634.8|1634.6|2197
1618817750000|2021-04-19 07:35:50|1635|1634.8|1634.8|1634.2|1635|1634.8|1634.8|1634.2|62
1618817760000|2021-04-19 07:36:00|1634.6|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634.2|535
1618817770000|2021-04-19 07:36:10|1634.4|1634|1634.2|1633.8|1634.4|1634.2|1634|1633.8|1288
1618817780000|2021-04-19 07:36:20|1634.4|1634.2|1634|1633.8|1634.4|1634.2|1634|1633.2|3317
1618817790000|2021-04-19 07:36:30|1634.2|1634|1633.8|1633.4|1634.4|1634|1633.8|1633.4|1037
1618817800000|2021-04-19 07:36:40|1633.6|1633.2|1633|1632.2|1633.6|1633.2|1633|1632.2|2699
1618817810000|2021-04-19 07:36:50|1632.6|1632.4|1632.6|1632.2|1632.6|1632.4|1632.6|1632.2|0
1618817820000|2021-04-19 07:37:00|1632.8|1632.4|1632.6|1632.4|1632.8|1632.6|1632.6|1632.2|658
1618817830000|2021-04-19 07:37:10|1632.8|1632.6|1633.6|1633.2|1633.8|1633.2|1632.8|1632.6|1955
1618817840000|2021-04-19 07:37:20|1633.8|1633.4|1634.2|1633.4|1634.2|1633.6|1633.8|1633.2|1743
1618817850000|2021-04-19 07:37:30|1634|1633.6|1633.8|1633.2|1634|1633.6|1633.8|1633.2|65
1618817860000|2021-04-19 07:37:40|1633.6|1633|1633.2|1632.8|1633.6|1633|1633.2|1632.8|490
1618817870000|2021-04-19 07:37:50|1633.4|1633|1633.6|1632.8|1633.6|1633.4|1633.4|1632.8|1307
1618817880000|2021-04-19 07:38:00|||||||||367
1618817890000|2021-04-19 07:38:10||1633.2||1633.2||1633.2||1633.2|0
1618817900000|2021-04-19 07:38:20|1633.8|1633.4|1633.8|1633.2|1633.8|1633.4|1633.4|1633|2345
1618817910000|2021-04-19 07:38:30|1633.6||1633.8||1633.8||1633.6||0
1618817920000|2021-04-19 07:38:40|1634|1633.6|1634.4|1633.8|1634.4|1633.8|1633.8|1633.2|1467
1618817930000|2021-04-19 07:38:50|1634.6|1634|1633.8|1633.4|1634.6|1634.2|1633.8|1633.4|865
1618817940000|2021-04-19 07:39:00|1633.6|1633.6|1633.8|1633.4|1633.8|1633.6|1633.2|1633|1321
1618817950000|2021-04-19 07:39:10|1633.6|1633.2|1633.8|1633.2|1633.8|1633.4|1633.6|1633.2|1722
1618817960000|2021-04-19 07:39:20|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|0
1618817970000|2021-04-19 07:39:30|1633.6|1633.2|1633.8|1633.2|1633.8|1633.4|1633.4|1633|5602
1618817980000|2021-04-19 07:39:40|1634|1633.4|1634.2|1633.6|1634.2|1633.8|1634|1633.4|1735
1618817990000|2021-04-19 07:39:50||1633.4||1633.4||1633.4||1633.4|0
1618818000000|2021-04-19 07:40:00|1634|1633.2|1633.2|1632.8|1634|1633.2|1633.2|1632.8|4314
1618818010000|2021-04-19 07:40:10|1633|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|0
1618818020000|2021-04-19 07:40:20|1632.6|1632.4|1632.8|1632.4|1633|1632.6|1632.4|1632.2|1843
1618818030000|2021-04-19 07:40:30|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|650
1618818040000|2021-04-19 07:40:40|1632.4|1632|1632.2|1631.8|1632.4|1632|1632|1631.8|882
1618818050000|2021-04-19 07:40:50|1632.4|1632|1632|1631.6|1632.4|1632|1632|1631.6|680
1618818070000|2021-04-19 07:41:10|1631.6|1631.4|1632|1631.6|1632|1631.8|1631.6|1631.4|4679
1618818080000|2021-04-19 07:41:20|1632.4|1631.8|1631.8|1631.4|1632.4|1631.8|1631.8|1631.4|10470
1618818090000|2021-04-19 07:41:30|1631.6|1631.2|1631.6|1631.2|1631.8|1631.2|1631.6|1631.2|565
1618818100000|2021-04-19 07:41:40|1631.8|1631.4|1632.4|1631.6|1632.4|1631.8|1631.6|1631.4|3460
1618818110000|2021-04-19 07:41:50|1632.2||1632||1632.2||1632||0
1618818120000|2021-04-19 07:42:00|1632.2|1631.8|1631.4|1631|1632.8|1632.6|1631.4|1631|10796
1618818130000|2021-04-19 07:42:10|1631.2|1630.8|1631.4|1631|1631.8|1631.4|1631.2|1630.8|3962
1618818140000|2021-04-19 07:42:20|1631.8|1631.2|1631.6|1631.2|1631.8|1631.4|1631.6|1631.2|806
1618818150000|2021-04-19 07:42:30|1631.8|1631.4|1632.2|1631.6|1632.4|1632|1631.8|1631.4|2255
1618818170000|2021-04-19 07:42:50|1632|1631.4|1631.8|1631.4|1632|1631.4|1631.8|1631.4|184
1618818180000|2021-04-19 07:43:00|1632|1631.6|1632.2|1631.4|1632.2|1631.8|1632|1631.4|1369
1618818190000|2021-04-19 07:43:10|1632.4|1631.6|1632.4|1632.2|1632.6|1632.2|1632.2|1631.6|3596
1618818200000|2021-04-19 07:43:20|1632.6|1632.4|1632.6|1632.2|1632.6|1632.4|1632.6|1632|600
1618818210000|2021-04-19 07:43:30|1632.4|1632|1632.4|1632|1632.4|1632.2|1632.4|1632|0
1618818220000|2021-04-19 07:43:40|1632.6|1632.4|1633|1632.6|1633|1632.6|1632.6|1632.4|1047
1618818230000|2021-04-19 07:43:50|1633.2|1632.8|1633.2|1632.6|1633.4|1632.8|1632.8|1632.4|11677
1618818240000|2021-04-19 07:44:00|1633|1632.4|1633|1632.8|1633|1632.8|1632.8|1632.4|5356
1618818250000|2021-04-19 07:44:10|1633.2|1632.6|1633.2|1632.8|1633.2|1632.8|1633.2|1632.4|689
1618818260000|2021-04-19 07:44:20|1633.4|1633|1633.4|1633|1633.8|1633.4|1633.2|1633|2975
1618818270000|2021-04-19 07:44:30|1633|1632.8|1633.4|1632.8|1633.4|1632.8|1633|1632.6|2870
1618818280000|2021-04-19 07:44:40|1633.6|1633|1633.2|1632.8|1633.6|1633.2|1633|1632.8|25024
1618818290000|2021-04-19 07:44:50|1633|1632.6|1634|1633.6|1634.4|1634|1632.8|1632.4|12260
1618818300000|2021-04-19 07:45:00|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.8|1633.2|466
1618818310000|2021-04-19 07:45:10|1633.6|1633.2|1633.2|1632.8|1633.6|1633.2|1633|1632.8|484
1618818320000|2021-04-19 07:45:20|1633|1632.6|1633.2|1633|1633.4|1633|1633|1632.6|941
1618818330000|2021-04-19 07:45:30|1633.4|1633.2|1633.4|1633|1633.6|1633.2|1633.2|1633|1739
1618818340000|2021-04-19 07:45:40|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|598
1618818350000|2021-04-19 07:45:50|1633.8|1633.4|1634|1633.8|1634|1633.8|1633.8|1633.4|238
1618818360000|2021-04-19 07:46:00|1634.2|1634|1634.6|1634.2|1634.6|1634.2|1634.2|1633.8|1328
1618818370000|2021-04-19 07:46:10|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|790
1618818380000|2021-04-19 07:46:20|1634.6|1634.2|1633.6|1633.2|1634.6|1634.2|1633.6|1633.2|2305
1618818390000|2021-04-19 07:46:30|1633.4|1633|1633.6|1633|1633.6|1633.2|1633.4|1633|1106
1618818400000|2021-04-19 07:46:40|1633.4|1632.8|1633|1632.6|1633.4|1633|1632.8|1632.4|5268
1618818410000|2021-04-19 07:46:50|1633.2|1632.8|1632.8|1632.4|1633.6|1633.4|1632.8|1632.4|6353
1618818420000|2021-04-19 07:47:00|1633|1632.6|1632.8|1632.4|1633|1632.6|1632.8|1632.2|300
1618818430000|2021-04-19 07:47:10|1633||1633||1633||1633||0
1618818440000|2021-04-19 07:47:20|1633.2|1632.6|1633|1632.6|1633.2|1633|1632.8|1632.6|1640
1618818450000|2021-04-19 07:47:30||1632.4||1632.4||1632.4||1632.4|61
1618818460000|2021-04-19 07:47:40|1632.8|1632.6|1633.4|1632.8|1633.4|1633|1632.6|1632.4|3266
1618818470000|2021-04-19 07:47:50|1633.2|1633|1633.6|1633.2|1633.8|1633.4|1633.2|1633|1090
1618818480000|2021-04-19 07:48:00|1633.8|1633.4|1633.8|1633.6|1634|1633.8|1633.8|1633.4|2536
1618818490000|2021-04-19 07:48:10|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.4|1633.2|1006
1618818500000|2021-04-19 07:48:20|1634|1633.6|1634.2|1633.8|1634.4|1633.8|1634|1633.6|574
1618818510000|2021-04-19 07:48:30|1634.4|1633.6|1633.8|1633.4|1634.4|1633.6|1633.8|1633.4|978
1618818520000|2021-04-19 07:48:40|1633.6|1633.2|1633.8|1633.2|1633.8|1633.2|1633.4|1633.2|570
1618818530000|2021-04-19 07:48:50|1633.6|1633.6|1633.6|1633.2|1634|1633.6|1633.4|1633.2|1117
1618818540000|2021-04-19 07:49:00|1633.4|1633|1634.6|1634.2|1634.6|1634.2|1633.4|1633|5091
1618818550000|2021-04-19 07:49:10|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.4|1634.4|675
1618818560000|2021-04-19 07:49:20|1634.6||1634.8||1634.8||1634.6||230
1618818570000|2021-04-19 07:49:30|1634.6|1634.6|1634.6|1634.4|1634.6|1634.6|1634.6|1634.4|1122
1618818580000|2021-04-19 07:49:40|1634.4|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1634|1304
1618818590000|2021-04-19 07:49:50|1635|1634.6|1635.2|1634.8|1635.2|1635|1635|1634.6|3283
1618818600000|2021-04-19 07:50:00|1635|1635|1634.8|1634.6|1635|1635|1634.8|1634.6|3234
1618818610000|2021-04-19 07:50:10|1635|1634.8|1635.2|1635|1635.2|1635|1635|1634.8|1156
1618818620000|2021-04-19 07:50:20|1635.4|1635.2|1636|1635.6|1636|1635.6|1635.4|1635.2|663
1618818630000|2021-04-19 07:50:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|306
1618818640000|2021-04-19 07:50:40|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|0
1618818650000|2021-04-19 07:50:50|1636|1636|1636|1635.6|1636.2|1636|1635.8|1635.6|2845
1618818660000|2021-04-19 07:51:00|1636.2|1635.8|1635.2|1635|1636.4|1636|1635.2|1635|6690
1618818670000|2021-04-19 07:51:10|1635|1634.8|1635.4|1635|1635.4|1635.2|1634.8|1634.6|4591
1618818680000|2021-04-19 07:51:20|1635.6|1635.2|1636.2|1635.8|1636.4|1636|1635.6|1635.2|3943
1618818690000|2021-04-19 07:51:30|1636.4|1636|1636.6|1636.4|1636.6|1636.4|1636.2|1635.8|2162
1618818700000|2021-04-19 07:51:40|1636.8|1636.6|1637.2|1637|1637.2|1637|1636.8|1636.6|60
1618818710000|2021-04-19 07:51:50|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|152
1618818720000|2021-04-19 07:52:00|1637|1636.6|1636.8|1636.4|1637|1636.8|1636.8|1636.4|1798
1618818730000|2021-04-19 07:52:10|1637|1636.6|1637.4|1636.8|1637.4|1636.8|1637|1636.6|803
1618818740000|2021-04-19 07:52:20|1637.2|1637|1637|1636.6|1637.4|1637.2|1637|1636.6|2086
1618818750000|2021-04-19 07:52:30||1636.8||1636.6||1636.8||1636.6|0
1618818760000|2021-04-19 07:52:40|1636.8|1636.8|1636.6|1636.4|1636.8|1636.8|1636.6|1636.4|3161
1618818770000|2021-04-19 07:52:50|1636.4|1636.2|1636.4|1635.8|1636.4|1636.2|1636.2|1635.8|9997
1618818790000|2021-04-19 07:53:10|1636.2|1635.6|1636|1635.8|1636.2|1635.8|1635.8|1635.6|1388
1618818800000|2021-04-19 07:53:20|1636.2|1635.6|1636|1635.6|1636.2|1635.6|1635.8|1635.6|778
1618818810000|2021-04-19 07:53:30|1635.8|1635.4|1635.4|1635.2|1635.8|1635.4|1635.4|1635.2|3005
1618818820000|2021-04-19 07:53:40|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|230
1618818830000|2021-04-19 07:53:50|1635.8|1635.4|1636|1635.6|1636|1635.8|1635.8|1635.4|350
1618818860000|2021-04-19 07:54:20|1635.8||1636||1636||1635.8||0
1618818880000|2021-04-19 07:54:40|1636.2|1635.8|1636.4|1636|1636.4|1636.2|1636.2|1635.8|2754
1618818890000|2021-04-19 07:54:50|1636.6|1636.2|1636.8|1636.4|1636.8|1636.4|1636.6|1636.2|0
1618818900000|2021-04-19 07:55:00|1636.6|1636.6|1636.8|1636.2|1637|1636.6|1636.4|1636.2|1022
1618818910000|2021-04-19 07:55:10|1637|1636.4|1637.6|1637.2|1637.8|1637.4|1637|1636.4|1794
1618818920000|2021-04-19 07:55:20|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1373
1618818930000|2021-04-19 07:55:30|1638|1637.2|1637.4|1637.2|1638|1637.2|1637.4|1637.2|520
1618818940000|2021-04-19 07:55:40|1637.2|1637|1636.4|1636|1637.4|1637|1636.4|1636|1937
1618818950000|2021-04-19 07:55:50|1636.2|1635.8|1636.2|1635.8|1636.4|1635.8|1636.2|1635.8|611
1618818960000|2021-04-19 07:56:00|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|535
1618818970000|2021-04-19 07:56:10|1636|1635.6|1635.8|1635.4|1636|1635.8|1635.6|1635.4|3265
1618818980000|2021-04-19 07:56:20|1636|1635.6|1636|1635.4|1636|1635.8|1635.8|1635.4|1856
1618818990000|2021-04-19 07:56:30|1635.8||1636||1636||1635.8||0
1618819020000|2021-04-19 07:57:00|1635.8|1635.8|1636|1635.4|1636|1635.8|1635.8|1635.4|387
1618819030000|2021-04-19 07:57:10|1635.8||1635.8||1635.8||1635.6||0
1618819050000|2021-04-19 07:57:30|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635|3448
1618819060000|2021-04-19 07:57:40|1635.8|1635.4|1636|1635.4|1636|1635.4|1635.6|1635.4|357
1618819080000|2021-04-19 07:58:00|1635.8|1635.2|1635.6|1635.2|1635.8|1635.2|1635.6|1635.2|0
1618819090000|2021-04-19 07:58:10|1635.4|1635|1635|1634.6|1635.4|1635|1634.8|1634.6|1931
1618819100000|2021-04-19 07:58:20|1634.8|1634.4|1635|1634.6|1635.2|1635|1634.6|1634.4|1527
1618819110000|2021-04-19 07:58:30||1634.4||1634.6||1634.6||1634.4|0
1618819120000|2021-04-19 07:58:40|1635.2|1634.8|1635.4|1635|1635.4|1635.2|1635.2|1634.8|1353
1618819140000|2021-04-19 07:59:00|1635.6||1635.6||1635.6||1635.6||0
1618819150000|2021-04-19 07:59:10|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.2|1635|1249
1618819160000|2021-04-19 07:59:20|1635.4|1635|1635.2|1635|1635.4|1635|1635.2|1635|0
1618819170000|2021-04-19 07:59:30|1635|1634.8|1634.4|1634|1635|1634.8|1634.4|1634|2995
1618819180000|2021-04-19 07:59:40|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.4|1634.2|802
1618819190000|2021-04-19 07:59:50|1634.6|1634.2|1634.2|1633.8|1634.6|1634.2|1634|1633.8|1573
1618819200000|2021-04-19 08:00:00|1634.4|1634|1634.6|1634.2|1634.6|1634.2|1634.4|1634|1739
1618819210000|2021-04-19 08:00:10||1634.4||1634.2||1634.4||1634.2|2067
1618819220000|2021-04-19 08:00:20|1634.4|1634|1634|1633.8|1634.4|1634|1634|1633.8|2129
1618819230000|2021-04-19 08:00:30|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|1030
1618819240000|2021-04-19 08:00:40|1634.2|1633.8|1634.8|1634.4|1634.8|1634.6|1634.2|1633.8|1427
1618819250000|2021-04-19 08:00:50|1634.6|1634.6|1635|1634.6|1635|1634.6|1634.6|1634.6|0
1618819260000|2021-04-19 08:01:00|1634.8|1634.4|1634.2|1634|1634.8|1634.4|1634.2|1634|2502
1618819270000|2021-04-19 08:01:10|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.4|1634|229
1618819280000|2021-04-19 08:01:20|1634.2|1633.8|1634.2|1633.6|1634.2|1633.8|1633.6|1633.4|4434
1618819290000|2021-04-19 08:01:30|1634||1634||1634||1634||0
1618819310000|2021-04-19 08:01:50|1634.2|1633.8|1634.4|1634|1634.4|1634|1634.2|1633.8|0
1618819320000|2021-04-19 08:02:00|1634.2||1634.4||1634.4||1634.2||0
1618819330000|2021-04-19 08:02:10|1634.6|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634.2|0
1618819340000|2021-04-19 08:02:20|1634.8|1634.6|1635.2|1634.8|1635.2|1634.8|1634.8|1634.6|928
1618819350000|2021-04-19 08:02:30|1635|1634.6|1634.8|1634.6|1635|1634.6|1634.6|1634.4|2481
1618819360000|2021-04-19 08:02:40|1635|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|290
1618819370000|2021-04-19 08:02:50|1634.8|1634.4|1635|1634.4|1635|1634.4|1634.8|1634.4|711
1618819380000|2021-04-19 08:03:00|1635.2|1634.6|1635.2|1634.8|1635.2|1635|1634.8|1634.6|1132
1618819390000|2021-04-19 08:03:10|1635.4||1635.4||1635.4||1635.4||0
1618819400000|2021-04-19 08:03:20|1635.6|1635|1635.4|1634.8|1635.6|1635.2|1635|1634.8|6609
1618819410000|2021-04-19 08:03:30||1635||1635||1635||1635|0
1618819420000|2021-04-19 08:03:40|1635.2|1635.2|1635.2|1634.8|1635.2|1635.2|1635|1634.8|887
1618819440000|2021-04-19 08:04:00|1635.4|1635|1635.2|1635|1635.6|1635.2|1635.2|1635|1996
1618819460000|2021-04-19 08:04:20|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|2806
1618819470000|2021-04-19 08:04:30||1634.4||1634.4||1634.6||1634.4|1110
1618819490000|2021-04-19 08:04:50||1634.6||1634.4||1634.6||1634.4|67
1618819500000|2021-04-19 08:05:00|1635|1634.6|1635|1634.6|1635|1634.8|1635|1634.6|957
1618819520000|2021-04-19 08:05:20|1635.2|1634.8|1635.2|1634.8|1635.2|1635|1635.2|1634.8|400
1618819530000|2021-04-19 08:05:30|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.6|1634.4|270
1618819540000|2021-04-19 08:05:40|1634.6|1634.2|1634.4|1634.2|1634.6|1634.2|1634.4|1634.2|755
1618819550000|2021-04-19 08:05:50|1634.6|1634.4|1635|1634.4|1635|1634.6|1634.6|1634.4|1397
1618819560000|2021-04-19 08:06:00|1634.8|1634.2|1634.8|1634.2|1634.8|1634.2|1634.6|1634.2|625
1618819570000|2021-04-19 08:06:10|1634.6||1634.6||1634.6||1634.6||0
1618819580000|2021-04-19 08:06:20|1634.4|1634.4|1634.6|1634.4|1634.6|1634.4|1634.4|1634.4|215
1618819590000|2021-04-19 08:06:30|1634.8|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.6|1271
1618819600000|2021-04-19 08:06:40|1635.2|1634.8|1635.2|1634.8|1635.2|1635|1635.2|1634.8|215
1618819610000|2021-04-19 08:06:50|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1618819620000|2021-04-19 08:07:00|1635.6|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1635|1456
1618819640000|2021-04-19 08:07:20|1635.4|1635.2|1635.6|1635.2|1636.2|1635.8|1635.4|1635.2|4164
1618819650000|2021-04-19 08:07:30|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.6|1635.4|455
1618819660000|2021-04-19 08:07:40|1636.2|1636|1636.6|1636.4|1636.6|1636.4|1636.2|1635.8|395
1618819670000|2021-04-19 08:07:50|1636.8|1636.2|1637|1636.8|1637.2|1636.8|1636.8|1636.2|1113
1618819680000|2021-04-19 08:08:00|1637.2|1636.6|1637|1636.6|1637.2|1636.6|1636.8|1636.6|1203
1618819700000|2021-04-19 08:08:20|1637.2|1636.8|1637|1636.6|1637.6|1637.2|1637|1636.6|7519
1618819720000|2021-04-19 08:08:40|1636.8|1636.4|1636.6|1636.4|1636.8|1636.4|1636.6|1636.2|100
1618819740000|2021-04-19 08:09:00|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1170
1618819750000|2021-04-19 08:09:10||1636||1636||1636||1636|0
1618819760000|2021-04-19 08:09:20|1636.2|1635.8|1636.4|1636|1636.4|1636|1635.8|1635.6|3700
1618819770000|2021-04-19 08:09:30|1636.6|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|662
1618819780000|2021-04-19 08:09:40|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|3292
1618819790000|2021-04-19 08:09:50||1635.8||1635.6||1635.8||1635.6|200
1618819810000|2021-04-19 08:10:10||1635.8||1635.8||1635.8||1635.8|0
1618819820000|2021-04-19 08:10:20|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|120
1618819830000|2021-04-19 08:10:30|1636|1635.8|1636|1635.8|1636|1635.8|1636|1635.8|214
1618819840000|2021-04-19 08:10:40|||||||||629
1618819850000|2021-04-19 08:10:50|1635.8|1635.6|1636.4|1636|1636.4|1636.2|1635.8|1635.6|2663
1618819860000|2021-04-19 08:11:00|1636.2|1635.8|1636.4|1635.8|1636.4|1636|1635.8|1635.6|3080
1618819880000|2021-04-19 08:11:20|1636.2|1636|1636.8|1636.4|1636.8|1636.6|1636.2|1635.8|9404
1618819890000|2021-04-19 08:11:30|1636.6|1636.6|1636.6|1636.2|1636.8|1636.6|1636.4|1636.2|3755
1618819900000|2021-04-19 08:11:40|1636.8|1636.4|1636.8|1636.6|1637|1636.6|1636.8|1636.4|720
1618819910000|2021-04-19 08:11:50|1637|1636.8|1637.4|1637|1637.6|1637.2|1637|1636.8|3040
1618819930000|2021-04-19 08:12:10|1637.6||1637.6||1637.6||1637.4||0
1618819940000|2021-04-19 08:12:20|1637.4|1637.2|1638|1637.6|1638|1637.6|1637.4|1637.2|468
1618819950000|2021-04-19 08:12:30|1638.2|1637.8|1638.4|1638.2|1638.6|1638.4|1638.2|1637.8|2301
1618819960000|2021-04-19 08:12:40|1638.2|1638|1637.4|1637.2|1638.2|1638|1637.2|1637|13011
1618819970000|2021-04-19 08:12:50|1637.6|1637.4|1638|1637.8|1638.2|1638|1637.6|1637.2|3479
1618819980000|2021-04-19 08:13:00|||||||||6
1618819990000|2021-04-19 08:13:10|1637.8|1637.6|1637.4|1637.2|1637.8|1637.6|1637.4|1637.2|1288
1618820000000|2021-04-19 08:13:20|1637.2|1637|1637.4|1637|1637.4|1637.2|1637.2|1636.8|3046
1618820010000|2021-04-19 08:13:30|1637.2|1637.2|1636.8|1636.6|1637.2|1637.2|1636.8|1636.4|3908
1618820020000|2021-04-19 08:13:40|1637|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|1001
1618820030000|2021-04-19 08:13:50|1636.8||1637||1637||1636.8||500
1618820040000|2021-04-19 08:14:00|1636.8|1636.8|1636.8|1636.4|1637|1636.8|1636.6|1636.4|4432
1618820050000|2021-04-19 08:14:10|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|1455
1618820060000|2021-04-19 08:14:20|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|690
1618820080000|2021-04-19 08:14:40|1637|1636.6|1637.2|1637|1637.4|1637|1637|1636.6|2116
1618820090000|2021-04-19 08:14:50|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|503
1618820100000|2021-04-19 08:15:00|1637.8|1637.4|1637.4|1637|1637.8|1637.4|1637.4|1637|876
1618820110000|2021-04-19 08:15:10|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|0
1618820120000|2021-04-19 08:15:20|1637.4|1637|1637.6|1637.2|1637.6|1637.2|1637.4|1637|0
1618820130000|2021-04-19 08:15:30|1637.4||1637.4||1637.4||1637.4||265
1618820140000|2021-04-19 08:15:40|1637.2|1637|1636.6|1636.2|1637.2|1637|1636.6|1636.2|3489
1618820150000|2021-04-19 08:15:50||1636.4||1636.4||1636.4||1636.4|24
1618820160000|2021-04-19 08:16:00||1636.2||1636.2||1636.2||1636.2|0
1618820170000|2021-04-19 08:16:10|1636.8|1636.4|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|2405
1618820180000|2021-04-19 08:16:20|1636.6|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|1361
1618820190000|2021-04-19 08:16:30|1636.2|1636|1636.6|1636|1636.6|1636|1636.2|1636|1191
1618820210000|2021-04-19 08:16:50||1636.2||1636.2||1636.4||1636.2|177
1618820220000|2021-04-19 08:17:00|1636.8||1636.8||1636.8||1636.8||0
1618820230000|2021-04-19 08:17:10|1636.6||1636.8||1636.8||1636.6||0
1618820240000|2021-04-19 08:17:20|1636.6|1636.4|1636.4|1636|1636.6|1636.4|1636.4|1636|718
1618820250000|2021-04-19 08:17:30|1636.6|1636.2|1636.2|1636|1636.8|1636.6|1636.2|1636|3670
1618820260000|2021-04-19 08:17:40|1636|1635.8|1636|1635.8|1636|1635.8|1635.8|1635.6|1165
1618820270000|2021-04-19 08:17:50|1636.2|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|249
1618820280000|2021-04-19 08:18:00|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|1000
1618820290000|2021-04-19 08:18:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|1411
1618820300000|2021-04-19 08:18:20|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|470
1618820320000|2021-04-19 08:18:40||1635.8||1635.6||1635.8||1635.6|0
1618820340000|2021-04-19 08:19:00|1635.8||1635.8||1635.8||1635.8||328
1618820350000|2021-04-19 08:19:10|1636|1635.8|1636.2|1635.6|1636.2|1635.8|1635.8|1635.6|1297
1618820360000|2021-04-19 08:19:20|1636.4|1635.8|1636.2|1635.8|1636.4|1636.2|1636.2|1635.8|495
1618820370000|2021-04-19 08:19:30|1636||1636||1636||1636||1000
1618820380000|2021-04-19 08:19:40|1636.2||1636.2||1636.2||1636.2||0
1618820390000|2021-04-19 08:19:50|1636|1635.6|1635.8|1635.6|1636|1635.6|1635.6|1635.4|1055
1618820400000|2021-04-19 08:20:00|1636|1635.4|1636|1635.6|1636|1635.8|1636|1635.4|928
1618820430000|2021-04-19 08:20:30|1635.8|1635.4|1635.2|1635|1635.8|1635.4|1635.2|1635|813
1618820440000|2021-04-19 08:20:40|1635|1634.8|1635.2|1634.8|1635.2|1634.8|1635|1634.8|5838
1618820450000|2021-04-19 08:20:50|1635||1635||1635||1635||11
1618820460000|2021-04-19 08:21:00|1635.2|1635|1635.2|1634.8|1635.2|1635|1635.2|1634.8|79
1618820470000|2021-04-19 08:21:10|1635.4|1635|1635.6|1635.2|1635.8|1635.4|1635.4|1635|2043
1618820480000|2021-04-19 08:21:20|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|7
1618820490000|2021-04-19 08:21:30|1635.4|1635.2|1635.2|1634.8|1635.6|1635.4|1635|1634.8|5093
1618820500000|2021-04-19 08:21:40|1635.4|1635|1635.6|1635.4|1635.6|1635.4|1635.4|1635|1096
1618820510000|2021-04-19 08:21:50|1635.8|1635.2|1635.8|1635.4|1635.8|1635.6|1635.8|1635.2|753
1618820520000|2021-04-19 08:22:00|1636|1635.6|1636.4|1635.8|1636.4|1636|1636|1635.6|280
1618820530000|2021-04-19 08:22:10||1636||1636||1636.2||1636|0
1618820540000|2021-04-19 08:22:20|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636.2|1635.8|2046
1618820550000|2021-04-19 08:22:30|1636|1635.6|1635.8|1635.2|1636|1635.6|1635.8|1635.2|214
1618820560000|2021-04-19 08:22:40||1635.4||1635.2||1635.4||1635.2|0
1618820570000|2021-04-19 08:22:50||1635.4||1635.2||1635.4||1635.2|0
1618820580000|2021-04-19 08:23:00|1635.6|1635.4|1636|1635.4|1636|1635.6|1635.6|1635.4|0
1618820590000|2021-04-19 08:23:10|1635.8|1635.6|1635.8|1635.4|1635.8|1635.8|1635.8|1635.4|183
1618820600000|2021-04-19 08:23:20|1636|1635.6|1636|1635.6|1636|1635.8|1636|1635.6|329
1618820620000|2021-04-19 08:23:40|||||||||65
1618820630000|2021-04-19 08:23:50|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|1846
1618820640000|2021-04-19 08:24:00|1635.8|1635.4|1636|1635.4|1636|1635.6|1635.6|1635.4|1468
1618820650000|2021-04-19 08:24:10|1635.8|1635.6|1636.4|1636|1636.4|1636.2|1635.8|1635.6|360
1618820660000|2021-04-19 08:24:20|1636.6|1636.2|1636.6|1636|1636.6|1636.2|1636.6|1636|150
1618820670000|2021-04-19 08:24:30|1636.4||1636.4||1636.4||1636.2||567
1618820680000|2021-04-19 08:24:40|1636.2|1635.8|1636.6|1636.2|1636.6|1636.4|1636|1635.8|2772
1618820690000|2021-04-19 08:24:50|1636.4|1636.4|1636.6|1636.4|1636.8|1636.6|1636.4|1636.4|1205
1618820700000|2021-04-19 08:25:00||1636.2||1636.2||1636.2||1636.2|0
1618820710000|2021-04-19 08:25:10|1636.4||1636.4||1636.4||1636.4||200
1618820720000|2021-04-19 08:25:20|1636.6||1636.6||1636.6||1636.6||819
1618820730000|2021-04-19 08:25:30|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.6|2710
1618820740000|2021-04-19 08:25:40|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|1106
1618820750000|2021-04-19 08:25:50|||||||||100
1618820770000|2021-04-19 08:26:10|1636.4|1636|1636.4|1636|1636.4|1636.2|1636.2|1636|2127
1618820780000|2021-04-19 08:26:20||1636.2||1636.2||1636.2||1636.2|70
1618820790000|2021-04-19 08:26:30|1636.2|1636|1636.6|1636.4|1636.6|1636.4|1636.2|1636|3549
1618820800000|2021-04-19 08:26:40|1636.8|1636.2|1636.8|1636.4|1636.8|1636.6|1636.8|1636.2|1201
1618820810000|2021-04-19 08:26:50|1637|1636.6|1637|1636.8|1637.2|1637|1636.8|1636.6|544
1618820820000|2021-04-19 08:27:00||1636.6||1636.6||1636.6||1636.6|456
1618820830000|2021-04-19 08:27:10|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|1077
1618820840000|2021-04-19 08:27:20|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|782
1618820850000|2021-04-19 08:27:30|1637|1636.6|1637|1636.6|1637|1636.8|1637|1636.6|200
1618820870000|2021-04-19 08:27:50|1637.2|1636.8|1637.2|1637|1637.2|1637|1637.2|1636.8|1917
1618820880000|2021-04-19 08:28:00|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|766
1618820890000|2021-04-19 08:28:10|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.8|1659
1618820920000|2021-04-19 08:28:40|1637|1637|1636.8|1636.6|1637|1637|1636.8|1636.6|626
1618820930000|2021-04-19 08:28:50|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|750
1618820940000|2021-04-19 08:29:00|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|4019
1618820950000|2021-04-19 08:29:10|1636.4|1636|1636|1635.6|1636.4|1636.2|1636|1635.6|501
1618820960000|2021-04-19 08:29:20|1635.8|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.6|2252
1618820970000|2021-04-19 08:29:30|1635.8||1635.8||1635.8||1635.8||0
1618820980000|2021-04-19 08:29:40|1635.6|1635.4|1635.4|1635|1635.6|1635.4|1635.4|1635|852
1618820990000|2021-04-19 08:29:50|1635.6|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635.2|627
1618821000000|2021-04-19 08:30:00|1635.2|1635|1635.2|1634.8|1635.2|1635|1635|1634.8|1067
1618821010000|2021-04-19 08:30:10|1635.4|1635|1635.6|1635.2|1635.8|1635.6|1635.4|1635|3465
1618821020000|2021-04-19 08:30:20|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.2|1635|1480
1618821030000|2021-04-19 08:30:30|1635.2|1634.8|1634.8|1634.4|1635.2|1634.8|1634.8|1634.4|986
1618821040000|2021-04-19 08:30:40|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.4|1634|450
1618821050000|2021-04-19 08:30:50|1634.6|1634.2|1634.4|1634.2|1634.6|1634.2|1634.4|1634.2|0
1618821060000|2021-04-19 08:31:00|1634.2|1634|1634.6|1634.2|1634.6|1634.2|1634|1633.8|555
1618821070000|2021-04-19 08:31:10|1634.4|1634|1633.8|1633.6|1634.4|1634|1633.8|1633.4|216
1618821080000|2021-04-19 08:31:20|1633.6|1633.4|1633.4|1633|1633.6|1633.4|1633.4|1633|587
1618821090000|2021-04-19 08:31:30|1633.2|1633.2|1633.4|1633|1633.4|1633.2|1633.2|1633|1185
1618821100000|2021-04-19 08:31:40|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633|1632.8|1300
1618821110000|2021-04-19 08:31:50|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.8|1364
1618821120000|2021-04-19 08:32:00|1633.4|1633|1633.8|1633.4|1634|1633.4|1633.4|1633|581
1618821130000|2021-04-19 08:32:10|1634|1633.6|1634|1633.6|1634.4|1633.8|1633.8|1633.6|1000
1618821140000|2021-04-19 08:32:20|1633.8|1633.4|1633.4|1633|1633.8|1633.4|1633.4|1633|4574
1618821150000|2021-04-19 08:32:30|1633.6|1633.2|1633.8|1633.4|1633.8|1633.6|1633.6|1633|850
1618821160000|2021-04-19 08:32:40||1633.2||1633.4||1633.4||1633.2|0
1618821180000|2021-04-19 08:33:00|1633.6|1633.6|1633.6|1633.2|1633.6|1633.6|1633.6|1633.2|408
1618821200000|2021-04-19 08:33:20|1633.8|1633.4|1633.8|1633.6|1633.8|1633.6|1633.6|1633.4|1029
1618821210000|2021-04-19 08:33:30||1633.4||1633.4||1633.6||1633.4|415
1618821220000|2021-04-19 08:33:40|1634|1633.6|1634.4|1633.8|1634.4|1634|1634|1633.6|1276
1618821230000|2021-04-19 08:33:50|1634.2|1634|1634.4|1633.8|1634.4|1634|1634|1633.8|412
1618821240000|2021-04-19 08:34:00|1634.6|1634|1635|1634.6|1635|1634.8|1634.6|1634|1135
1618821250000|2021-04-19 08:34:10||1634.8||1634.6||1634.8||1634.6|0
1618821260000|2021-04-19 08:34:20|1634.8|1634.8|1634.6|1634.2|1635|1634.8|1634.4|1634|4219
1618821290000|2021-04-19 08:34:50|1634.4|1634|1634.6|1634.2|1634.6|1634.4|1634.4|1634|1373
1618821320000|2021-04-19 08:35:20|1634.4|1634|1634.2|1633.6|1634.4|1634|1634|1633.6|1191
1618821330000|2021-04-19 08:35:30|1634|1633.8|1634|1633.8|1634.2|1634|1634|1633.6|2085
1618821340000|2021-04-19 08:35:40|1633.8|1633.6|1634|1633.6|1634|1633.6|1633.8|1633.6|345
1618821350000|2021-04-19 08:35:50|1634.2|1633.8|1634.4|1633.8|1634.4|1634|1634.2|1633.8|875
1618821360000|2021-04-19 08:36:00|1634.2|1633.6|1634.2|1633.8|1634.2|1633.8|1634.2|1633.6|0
1618821380000|2021-04-19 08:36:20|1634.4|1634|1634.6|1634.4|1634.6|1634.4|1634.4|1634|215
1618821390000|2021-04-19 08:36:30|1634.8|1634.6|1635|1634.4|1635|1634.6|1634.8|1634.4|180
1618821400000|2021-04-19 08:36:40|1634.8|1634.6|1634.4|1634|1634.8|1634.6|1634.4|1634|2718
1618821410000|2021-04-19 08:36:50|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.6|1634|0
1618821420000|2021-04-19 08:37:00|1634.2|1634|1634.6|1634.4|1634.6|1634.4|1634.2|1634|607
1618821430000|2021-04-19 08:37:10|1634.8|1634.6|1635|1634.6|1635.2|1634.6|1634.8|1634.6|871
1618821440000|2021-04-19 08:37:20|1635.2||1635.2||1635.2||1635||0
1618821450000|2021-04-19 08:37:30|1635|1634.8|1635.2|1634.8|1635.2|1635|1635|1634.8|642
1618821460000|2021-04-19 08:37:40|1635|1635|1635.2|1635|1635.2|1635|1634.8|1634.6|2206
1618821470000|2021-04-19 08:37:50|1635.4|1635.2|1635.6|1635|1635.6|1635.4|1635.4|1635|1118
1618821480000|2021-04-19 08:38:00||1635.2||1635.2||1635.2||1635.2|0
1618821490000|2021-04-19 08:38:10|1635.4||1635.4||1635.4||1635.4||56
1618821510000|2021-04-19 08:38:30|1635.2|1635|1635|1634.6|1635.2|1635|1635|1634.6|293
1618821530000|2021-04-19 08:38:50|1634.8|1634.4|1635|1634.8|1635|1634.8|1634.8|1634.4|200
1618821540000|2021-04-19 08:39:00|1635.2|1634.6|1635|1634.6|1635.2|1635|1635|1634.6|267
1618821550000|2021-04-19 08:39:10|1634.8|1634.4|1635|1634.8|1635|1634.8|1634.8|1634.4|393
1618821560000|2021-04-19 08:39:20|1635.2|1635|1635.2|1634.8|1635.2|1635|1635.2|1634.8|1608
1618821570000|2021-04-19 08:39:30|1635||1635||1635||1635||0
1618821580000|2021-04-19 08:39:40|1635.2|1635|1635.2|1634.8|1635.2|1635|1635.2|1634.8|1084
1618821590000|2021-04-19 08:39:50|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.4|1635|0
1618821600000|2021-04-19 08:40:00|1635.6|1635.2|1635.6|1635.2|1635.8|1635.2|1635.6|1635.2|455
1618821610000|2021-04-19 08:40:10||1635||1635.2||1635.2||1635|0
1618821620000|2021-04-19 08:40:20|1635.4|1635|1635.2|1634.8|1635.4|1635.2|1635|1634.8|1705
1618821630000|2021-04-19 08:40:30|1635.4||1635.2||1635.4||1635.2||0
1618821650000|2021-04-19 08:40:50|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.8|1634.4|715
1618821660000|2021-04-19 08:41:00||1634.6||1634.4||1634.6||1634.4|1000
1618821670000|2021-04-19 08:41:10|1635|1634.6|1635|1634.6|1635.2|1634.8|1635|1634.6|223
1618821680000|2021-04-19 08:41:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.6|1634.4|1690
1618821700000|2021-04-19 08:41:40|1634.6|1634.2|1634.6|1634.4|1634.6|1634.4|1634.6|1634.2|336
1618821720000|2021-04-19 08:42:00|1634.4|1634.2|1634.2|1633.8|1634.4|1634.2|1634.2|1633.8|856
1618821730000|2021-04-19 08:42:10|1634.4|1634|1634.6|1634.2|1634.6|1634.4|1634.4|1634|2528
1618821740000|2021-04-19 08:42:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.6|1634.6|1634.2|470
1618821760000|2021-04-19 08:42:40|1634.4|1634|1634.4|1634.2|1634.4|1634.2|1634.2|1633.8|3116
1618821770000|2021-04-19 08:42:50|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|1634.6|1634.4|266
1618821780000|2021-04-19 08:43:00||1634.2||1634.4||1634.4||1634.2|4767
1618821790000|2021-04-19 08:43:10||1634.2||1634.2||1634.2||1634.2|386
1618821800000|2021-04-19 08:43:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|183
1618821810000|2021-04-19 08:43:30|1634.4|1634|1634|1633.6|1634.4|1634|1633.8|1633.6|2320
1618821820000|2021-04-19 08:43:40|1633.8|1633.2|1633.6|1633.4|1634|1633.8|1633.6|1633.2|5372
1618821830000|2021-04-19 08:43:50|1633.4|1633.2|1633.6|1633.2|1633.6|1633.4|1633.4|1633|120
1618821840000|2021-04-19 08:44:00|1633.8||1633.8||1633.8||1633.6||0
1618821850000|2021-04-19 08:44:10|1633.6||1633.8||1633.8||1633.6||0
1618821860000|2021-04-19 08:44:20|1633.6|1633|1633.2|1633|1633.6|1633|1633.2|1633|0
1618821870000|2021-04-19 08:44:30|1633.4|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633.2|1133
1618821890000|2021-04-19 08:44:50|1633.4|1633.4|1633.8|1633.6|1633.8|1633.6|1633.4|1633.2|1500
1618821900000|2021-04-19 08:45:00|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|185
1618821910000|2021-04-19 08:45:10|1634|1633.6|1634.2|1634|1634.4|1634.2|1633.8|1633.6|7518
1618821920000|2021-04-19 08:45:20|1634|1633.8|1633.8|1633.6|1634|1633.8|1633.8|1633.6|430
1618821930000|2021-04-19 08:45:30|1634|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|200
1618821940000|2021-04-19 08:45:40|1634|1633.6|1634|1633.6|1634.2|1633.8|1634|1633.6|1086
1618821950000|2021-04-19 08:45:50|1634.2|1633.8|1634.2|1634|1634.4|1634.2|1634|1633.6|1048
1618821960000|2021-04-19 08:46:00|1634|1633.8|1634|1633.6|1634|1633.8|1634|1633.6|536
1618821970000|2021-04-19 08:46:10|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634|1633.8|0
1618821990000|2021-04-19 08:46:30||1634||1634||1634||1634|0
1618822000000|2021-04-19 08:46:40|1634.4|1634.2|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|164
1618822010000|2021-04-19 08:46:50|1634.8|1634.4|1635|1634.6|1635|1634.6|1634.8|1634.4|492
1618822020000|2021-04-19 08:47:00|1634.8|1634.8|1635|1634.6|1635|1634.8|1634.8|1634.6|0
1618822030000|2021-04-19 08:47:10|1635.2|1634.8|1635.2|1635|1635.2|1635|1635.2|1634.8|843
1618822040000|2021-04-19 08:47:20|1635|1634.8|1635|1634.6|1635|1634.8|1635|1634.6|1
1618822050000|2021-04-19 08:47:30|1634.8|1634.8|1634.8|1634.4|1634.8|1634.8|1634.6|1634.4|0
1618822070000|2021-04-19 08:47:50|1634.6|1634.6|1634.6|1634.2|1634.8|1634.6|1634.6|1634.2|250
1618822080000|2021-04-19 08:48:00|1634.4|1634.4|1634.4|1634|1634.6|1634.4|1634.4|1634|2840
1618822090000|2021-04-19 08:48:10|1634.6|1634.2|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|0
1618822100000|2021-04-19 08:48:20|1634.8||1634.8||1634.8||1634.8||0
1618822120000|2021-04-19 08:48:40|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.6|1634.2|0
1618822130000|2021-04-19 08:48:50|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|1
1618822140000|2021-04-19 08:49:00|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|1127
1618822150000|2021-04-19 08:49:10|1634.6|1634.2|1634.4|1634.2|1634.6|1634.2|1634.4|1634|1965
1618822160000|2021-04-19 08:49:20|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.6|1634.2|1022
1618822170000|2021-04-19 08:49:30|1634.4||1634.4||1634.4||1634.4||0
1618822180000|2021-04-19 08:49:40||1634||1634.2||1634.2||1634|0
1618822190000|2021-04-19 08:49:50|1634.6|1634.4|1635.2|1635|1635.2|1635|1634.6|1634.4|3657
1618822200000|2021-04-19 08:50:00|1635|1634.8|1635|1634.8|1635.2|1634.8|1635|1634.8|1395
1618822210000|2021-04-19 08:50:10|1635.2|1634.6|1635.2|1634.8|1635.2|1634.8|1635.2|1634.6|329
1618822220000|2021-04-19 08:50:20|1635.6|1635|1635.4|1635|1635.6|1635.4|1635.2|1635|4456
1618822230000|2021-04-19 08:50:30|1635.2|1634.8|1634.6|1634.2|1635.2|1634.8|1634.4|1634|2180
1618822240000|2021-04-19 08:50:40|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1
1618822250000|2021-04-19 08:50:50||1634.6||1634.4||1634.6||1634.4|200
1618822260000|2021-04-19 08:51:00|1634.6||1634.8||1634.8||1634.6||0
1618822270000|2021-04-19 08:51:10|1635|1634.6|1635|1634.6|1635.2|1635|1635|1634.6|691
1618822280000|2021-04-19 08:51:20||1634.8||1634.6||1634.8||1634.6|0
1618822300000|2021-04-19 08:51:40|1634.8|1634.8|1635|1634.8|1635|1634.8|1634.8|1634.6|5088
1618822310000|2021-04-19 08:51:50|1634.8|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|1
1618822320000|2021-04-19 08:52:00|1634.8|1634.8|1634.6|1634.2|1634.8|1634.8|1634.6|1634.2|5357
1618822330000|2021-04-19 08:52:10|1634.8|1634.4|1635|1634.6|1635|1634.6|1634.8|1634.4|1005
1618822340000|2021-04-19 08:52:20|1634.8|1634.4|1634.6|1634.4|1634.8|1634.4|1634.6|1634.2|1008
1618822350000|2021-04-19 08:52:30|1634.8||1634.8||1634.8||1634.8||227
1618822360000|2021-04-19 08:52:40|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1634|1405
1618822390000|2021-04-19 08:53:10|1634.6|1634.2|1634.6|1634|1634.6|1634.2|1634.4|1634|381
1618822400000|2021-04-19 08:53:20|1634.4||1634.4||1634.4||1634.4||36
1618822410000|2021-04-19 08:53:30|1634.2|1634.2|1634.8|1634.6|1634.8|1634.6|1634.2|1634.2|3667
1618822420000|2021-04-19 08:53:40|1635|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|351
1618822430000|2021-04-19 08:53:50|1634.6|1634.4|1634.4|1634|1634.8|1634.4|1634.4|1634|2177
1618822440000|2021-04-19 08:54:00|1634.2|1633.8|1634|1633.8|1634.2|1633.8|1634|1633.6|2324
1618822450000|2021-04-19 08:54:10|1633.8|1633.6|1634.2|1633.8|1634.2|1634|1633.6|1633.4|8310
1618822460000|2021-04-19 08:54:20|1634|1634|1634|1633.8|1634|1634|1634|1633.8|424
1618822470000|2021-04-19 08:54:30|1633.8|1633.6|1633.4|1633|1633.8|1633.6|1633.4|1633|2060
1618822480000|2021-04-19 08:54:40|1633.2|1632.8|1633|1632.8|1633.2|1632.8|1633|1632.8|1200
1618822490000|2021-04-19 08:54:50|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1633|1181
1618822500000|2021-04-19 08:55:00|1633.6|1633.4|1633.2|1632.8|1633.6|1633.4|1633|1632.8|2210
1618822510000|2021-04-19 08:55:10|1633.4|1633|1633.4|1633.2|1633.4|1633.2|1633.4|1633|579
1618822520000|2021-04-19 08:55:20|1633.2|1633|1633.4|1633|1633.4|1633|1633.2|1633|392
1618822530000|2021-04-19 08:55:30|1633.2|1632.8|1633|1632.6|1633.2|1632.8|1633|1632.6|1299
1618822540000|2021-04-19 08:55:40|1632.8|1632.4|1632.6|1632.4|1632.8|1632.4|1632.6|1632.4|463
1618822550000|2021-04-19 08:55:50|1632.4|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|500
1618822560000|2021-04-19 08:56:00|1632.8|1632.2|1632.6|1632.2|1632.8|1632.4|1632|1631.8|33322
1618822570000|2021-04-19 08:56:10|1632.4|1632|1632.2|1631.8|1632.4|1632|1632|1631.8|2150
1618822580000|2021-04-19 08:56:20|1632|1632|1632.2|1631.8|1632.2|1632|1632|1631.8|4968
1618822590000|2021-04-19 08:56:30|1632.4|1632|1632.2|1632|1632.4|1632.2|1632.2|1631.8|12474
1618822600000|2021-04-19 08:56:40|1632.4|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|2516
1618822610000|2021-04-19 08:56:50|1632.8|1632.6|1632.8|1632.2|1632.8|1632.6|1632.6|1632.2|1255
1618822620000|2021-04-19 08:57:00|1632.6|1632|1632.6|1632.2|1632.6|1632.2|1632.6|1632|0
1618822630000|2021-04-19 08:57:10||1632||1632||1632||1632|0
1618822640000|2021-04-19 08:57:20|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|411
1618822650000|2021-04-19 08:57:30|1632|1631.8|1632.2|1631.6|1632.2|1631.8|1631.8|1631.6|1878
1618822660000|2021-04-19 08:57:40|1632|1631.8|1632.2|1632|1632.2|1632|1632|1631.8|0
1618822670000|2021-04-19 08:57:50|1632.4|1632.2|1633|1632.8|1633|1632.8|1632.4|1632.2|3351
1618822680000|2021-04-19 08:58:00|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|2501
1618822700000|2021-04-19 08:58:20|1632.6|1632.4|1632.4|1632.2|1632.6|1632.4|1632.4|1632|2074
1618822710000|2021-04-19 08:58:30|1632.8|1632.6|1632.4|1632.2|1632.8|1632.6|1632.2|1632|16192
1618822720000|2021-04-19 08:58:40|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|130
1618822740000|2021-04-19 08:59:00|1632.6|1632.2|1632.8|1632.4|1632.8|1632.6|1632.6|1632.2|2392
1618822750000|2021-04-19 08:59:10|1633||1632.8||1633||1632.8||0
1618822760000|2021-04-19 08:59:20|1632.6|1632.2|1632.8|1632.2|1632.8|1632.2|1632.4|1632|215
1618822770000|2021-04-19 08:59:30|1632.6|1632.4|1632.6|1632.2|1632.6|1632.6|1632.6|1632.2|138
1618822790000|2021-04-19 08:59:50|1632.8|1632.4|1632.8|1632.4|1633|1632.6|1632.8|1632.4|215
1618822800000|2021-04-19 09:00:00|1632.6|1632.6|1632.6|1632.2|1632.6|1632.6|1632.6|1632.2|794
1618822810000|2021-04-19 09:00:10|1632.4|1632|1631.8|1631.4|1632.4|1632|1631.6|1631.2|1574
1618822820000|2021-04-19 09:00:20|1632|1631.6|1632|1631.6|1632|1631.6|1632|1631.6|0
1618822830000|2021-04-19 09:00:30|1631.8|1631.4|1631.8|1631.4|1632|1631.4|1631.8|1631.4|0
1618822840000|2021-04-19 09:00:40||1631.6||1631.4||1631.6||1631.4|25
1618822850000|2021-04-19 09:00:50||1631.6||1631.6||1631.6||1631.6|0
1618822860000|2021-04-19 09:01:00|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.2|1631|7040
1618822880000|2021-04-19 09:01:20|1631.6|1631.6|1631.8|1631.6|1631.8|1631.6|1631.6|1631.6|1015
1618822890000|2021-04-19 09:01:30|1631.6|1631.4|1631.8|1631.6|1632|1631.6|1631.6|1631.4|707
1618822900000|2021-04-19 09:01:40|1631.6|1631.4|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|2037
1618822920000|2021-04-19 09:02:00|1631.8|1631.4|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|150
1618822930000|2021-04-19 09:02:10|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|816
1618822940000|2021-04-19 09:02:20|||||||||150
1618822950000|2021-04-19 09:02:30|1631.8|1631.6|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|2498
1618822960000|2021-04-19 09:02:40|1631.4|1631.4|1631|1630.6|1631.4|1631.4|1630.8|1630.6|6017
1618822980000|2021-04-19 09:03:00|1631.2|1630.8|1631.2|1630.8|1631.2|1630.8|1631|1630.8|277
1618822990000|2021-04-19 09:03:10|1631|1631|1631|1630.8|1631|1631|1631|1630.8|0
1618823000000|2021-04-19 09:03:20|1631.2|1630.6|1631|1630.6|1631.2|1631|1631|1630.6|875
1618823010000|2021-04-19 09:03:30|1631.2|1630.8|1631.4|1630.8|1631.4|1631|1631.2|1630.8|740
1618823040000|2021-04-19 09:04:00|1631.2|1631|1631.2|1630.8|1631.4|1631|1631|1630.8|1449
1618823050000|2021-04-19 09:04:10|1630.8|1630.6|1630.4|1630|1630.8|1630.6|1630.2|1630|2278
1618823070000|2021-04-19 09:04:30|1630.6|1630.4|1630.4|1630.2|1630.6|1630.4|1630.4|1630|2500
1618823080000|2021-04-19 09:04:40|1630.2|1630|1630.2|1630|1630.4|1630|1630.2|1630|132
1618823090000|2021-04-19 09:04:50|1630|1629.8|1628.8|1628.6|1630.4|1630.2|1628.4|1628|66990
1618823100000|2021-04-19 09:05:00|1628.6|1628.4|1629.8|1629.4|1629.8|1629.4|1628.4|1628|9843
1618823110000|2021-04-19 09:05:10|1629.6|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629|1058
1618823120000|2021-04-19 09:05:20||1629||1629||1629.4||1629|462
1618823130000|2021-04-19 09:05:30|1629.4||1629.2||1629.4||1629.2||0
1618823140000|2021-04-19 09:05:40|1629|1628.8|1628.4|1628|1629.2|1629|1628.4|1628|7531
1618823150000|2021-04-19 09:05:50|1628.2|1627.8|1627.4|1627.2|1628.4|1628.2|1627.4|1627|37621
1618823160000|2021-04-19 09:06:00|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|6718
1618823170000|2021-04-19 09:06:10||1627.2||1627.2||1627.2||1627.2|0
1618823180000|2021-04-19 09:06:20|1627.6|1627|1627.8|1627.4|1627.8|1627.4|1627.4|1627|315
1618823190000|2021-04-19 09:06:30|1628.2|1628|1628|1627.6|1628.2|1628|1627.8|1627.6|23170
1618823210000|2021-04-19 09:06:50|1627.8|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.8|216
1618823220000|2021-04-19 09:07:00||1627.6||1627.6||1627.6||1627.6|0
1618823230000|2021-04-19 09:07:10|1628.2|1627.8|1628.8|1628.4|1628.8|1628.6|1628|1627.6|9479
1618823240000|2021-04-19 09:07:20|1629|1628.6|1629.2|1629|1629.4|1629.2|1629|1628.6|2766
1618823250000|2021-04-19 09:07:30|1629|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|668
1618823270000|2021-04-19 09:07:50|1629.4|1629|1629.4|1629|1629.4|1629|1629.2|1628.8|1079
1618823280000|2021-04-19 09:08:00|1629.2|1628.8|1628.8|1628.6|1629.2|1628.8|1628.4|1628|1321
1618823290000|2021-04-19 09:08:10|||||||||160
1618823300000|2021-04-19 09:08:20|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|215
1618823310000|2021-04-19 09:08:30|1629|1628.6|1628.4|1628|1629|1628.6|1628.4|1628|569
1618823330000|2021-04-19 09:08:50||1628.2||1628||1628.2||1628|40
1618823340000|2021-04-19 09:09:00|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1628|1627.6|4037
1618823350000|2021-04-19 09:09:10|||||||||5
1618823360000|2021-04-19 09:09:20|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|2289
1618823370000|2021-04-19 09:09:30|1628.2|1628|1628.2|1627.8|1628.2|1628|1628.2|1627.8|885
1618823380000|2021-04-19 09:09:40|1628|1627.6|1628|1627.6|1628|1627.6|1628|1627.6|430
1618823390000|2021-04-19 09:09:50|1628.2|1627.8|1628.2|1628|1628.2|1628|1628.2|1627.8|350
1618823400000|2021-04-19 09:10:00|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1627.6|1627.4|4346
1618823410000|2021-04-19 09:10:10||1628||1628||1628||1628|0
1618823420000|2021-04-19 09:10:20|1628.4||1628.4||1628.4||1628.4||0
1618823430000|2021-04-19 09:10:30|1628.2|1627.8|1628|1627.8|1628.4|1627.8|1628|1627.6|575
1618823440000|2021-04-19 09:10:40|1628.2|1628|1628.2|1627.8|1628.2|1628|1628.2|1627.8|32
1618823450000|2021-04-19 09:10:50||1627.6||1627.6||1627.6||1627.6|0
1618823460000|2021-04-19 09:11:00||1627.8||1627.8||1627.8||1627.8|30
1618823470000|2021-04-19 09:11:10|1628||1628.2||1628.2||1628||200
1618823480000|2021-04-19 09:11:20|1628.6|1628|1628.6|1628.4|1628.6|1628.4|1628.4|1628|17105
1618823490000|2021-04-19 09:11:30|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|288
1618823500000|2021-04-19 09:11:40||1628.4||1628.4||1628.4||1628.4|0
1618823520000|2021-04-19 09:12:00|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|373
1618823530000|2021-04-19 09:12:10|1629|1628.6|1629|1628.8|1629|1628.8|1629|1628.6|686
1618823540000|2021-04-19 09:12:20|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|516
1618823550000|2021-04-19 09:12:30||1628.6||1628.4||1628.6||1628.4|1011
1618823560000|2021-04-19 09:12:40|1629|1628.6|1629|1628.6|1629|1628.8|1629|1628.6|245
1618823570000|2021-04-19 09:12:50||1628.4||1628.6||1628.6||1628.4|0
1618823580000|2021-04-19 09:13:00|1628.8|1628.8|1629.2|1628.8|1629.2|1629|1628.8|1628.6|621
1618823590000|2021-04-19 09:13:10|1629.4|1629|1629.2|1629|1629.4|1629.2|1629.2|1629|676
1618823600000|2021-04-19 09:13:20|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1629|1628.8|525
1618823610000|2021-04-19 09:13:30|1629||1629||1629||1629||0
1618823620000|2021-04-19 09:13:40|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.4|566
1618823630000|2021-04-19 09:13:50|1629.2|1629|1629.2|1628.8|1629.2|1629|1629.2|1628.8|1222
1618823640000|2021-04-19 09:14:00|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.8|1628.4|369
1618823650000|2021-04-19 09:14:10|1629|1628.6|1629.2|1628.8|1629.4|1629.2|1629|1628.6|666
1618823660000|2021-04-19 09:14:20||1629||1628.6||1629||1628.6|0
1618823670000|2021-04-19 09:14:30||1628.8||1628.8||1628.8||1628.8|0
1618823690000|2021-04-19 09:14:50|1629.4|1629|1629.8|1629.2|1629.8|1629.6|1629.4|1629|4869
1618823700000|2021-04-19 09:15:00|1629.6||1629.8||1629.8||1629.6||0
1618823720000|2021-04-19 09:15:20|1629.6|1629|1629.2|1628.8|1629.6|1629|1629|1628.6|1739
1618823730000|2021-04-19 09:15:30|1629|1628.6|1629.4|1628.8|1629.4|1628.8|1629|1628.6|800
1618823750000|2021-04-19 09:15:50|1629.2||1629.2||1629.2||1629||1000
1618823760000|2021-04-19 09:16:00|1629|1628.6|1629.4|1629|1629.4|1629|1628.8|1628.4|833
1618823770000|2021-04-19 09:16:10|1629.2|1629.2|1629.6|1629.2|1629.6|1629.2|1629.2|1628.8|1026
1618823780000|2021-04-19 09:16:20|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|1629.8|1629.4|200
1618823840000|2021-04-19 09:17:20|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|0
1618823850000|2021-04-19 09:17:30|1629.4|1629|1629.4|1629|1629.6|1629.2|1629.2|1629|1839
1618823860000|2021-04-19 09:17:40|1629.2||1629.4||1629.4||1629.2||0
1618823870000|2021-04-19 09:17:50|1629.6|1629.2|1629.8|1629.4|1629.8|1629.6|1629.6|1629.2|617
1618823880000|2021-04-19 09:18:00|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.6|1629.2|676
1618823890000|2021-04-19 09:18:10|1629.4|1629.2|1630.2|1629.8|1630.4|1630|1629.4|1629.2|6352
1618823900000|2021-04-19 09:18:20|1629.8|1629.6|1629.8|1629.4|1630|1629.6|1629.6|1629.4|4262
1618823940000|2021-04-19 09:19:00|1630|1629.6|1630.2|1630|1630.2|1630|1630|1629.6|1654
1618823950000|2021-04-19 09:19:10|||||||||23
1618823960000|2021-04-19 09:19:20|1630.4||1630.4||1630.4||1630.4||30
1618823970000|2021-04-19 09:19:30|1630.2|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|600
1618823980000|2021-04-19 09:19:40|1630.4|1629.8|1630.4|1629.8|1630.4|1629.8|1630.4|1629.8|271
1618823990000|2021-04-19 09:19:50|1630.2|1629.6|1630.2|1629.8|1630.4|1629.8|1630|1629.6|162
1618824000000|2021-04-19 09:20:00|1629.8|1629.6|1630.2|1629.6|1630.2|1629.6|1629.8|1629.6|350
1618824010000|2021-04-19 09:20:10||1629.8||1629.8||1629.8||1629.8|300
1618824020000|2021-04-19 09:20:20|1630.4|1630|1630.2|1629.8|1630.4|1630|1630.2|1629.8|0
1618824030000|2021-04-19 09:20:30|1630.4|1629.6|1630|1629.6|1630.4|1629.6|1630|1629.6|0
1618824040000|2021-04-19 09:20:40|1629.8|1629.4|1629.6|1629|1629.8|1629.4|1629.4|1629|4115
1618824050000|2021-04-19 09:20:50|1629.4|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|650
1618824060000|2021-04-19 09:21:00|1629.2||1629.4||1629.4||1629.2||0
1618824070000|2021-04-19 09:21:10|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|3143
1618824080000|2021-04-19 09:21:20|1628.8|1628.8|1628.8|1628.4|1628.8|1628.8|1628.8|1628.4|733
1618824090000|2021-04-19 09:21:30|1629|1628.6|1629|1628.6|1629|1628.6|1629|1628.6|331
1618824100000|2021-04-19 09:21:40|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|0
1618824110000|2021-04-19 09:21:50|1628.8|1628.4|1628.8|1628.4|1629|1628.4|1628.8|1628.4|0
1618824120000|2021-04-19 09:22:00|1629||1629||1629||1628.8||0
1618824130000|2021-04-19 09:22:10||1628.6||1628.6||1628.8||1628.6|213
1618824150000|2021-04-19 09:22:30|1629.2|1628.8|1629.4|1629.2|1629.4|1629.2|1629.2|1628.8|1459
1618824160000|2021-04-19 09:22:40|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|837
1618824170000|2021-04-19 09:22:50|1629.8|1629.2|1629.8|1629.2|1629.8|1629.2|1629.8|1629.2|0
1618824180000|2021-04-19 09:23:00|1629.6||1629.6||1629.6||1629.6||0
1618824190000|2021-04-19 09:23:10|1629.8|1629.4|1629.6|1629.2|1629.8|1629.6|1629.6|1629.2|1222
1618824200000|2021-04-19 09:23:20|1629.4|1629.4|1630|1629.8|1630|1629.8|1629.4|1629|2594
1618824220000|2021-04-19 09:23:40|1630.2|1630|1631.4|1631|1631.4|1631|1630.2|1630|9984
1618824230000|2021-04-19 09:23:50|1631.2|1630.8|1631.2|1630.8|1631.2|1630.8|1631|1630.8|116
1618824240000|2021-04-19 09:24:00|1631.4|1631|1631.4|1631|1631.4|1631|1631.4|1631|0
1618824250000|2021-04-19 09:24:10|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1630.8|1630.6|525
1618824260000|2021-04-19 09:24:20|1630.8||1630.8||1630.8||1630.8||0
1618824270000|2021-04-19 09:24:30|1631||1630.8||1631||1630.8||0
1618824290000|2021-04-19 09:24:50|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|595
1618824300000|2021-04-19 09:25:00|1631.4|1631.2|1632|1631.6|1632|1631.8|1631.2|1631.2|548
1618824310000|2021-04-19 09:25:10|1632.2|1631.8|1632|1631.6|1632.2|1632|1632|1631.6|0
1618824320000|2021-04-19 09:25:20|1632.2|1631.8|1632.4|1632|1632.6|1632.2|1632.2|1631.8|0
1618824330000|2021-04-19 09:25:30|1632.2|1631.8|1631.8|1631.4|1632.2|1631.8|1631.8|1631.4|5300
1618824340000|2021-04-19 09:25:40|1631.6|1631.2|1631.4|1631.2|1631.8|1631.2|1631.4|1631.2|2897
1618824350000|2021-04-19 09:25:50|1631.6|1631.4|1632.4|1632|1632.4|1632|1631.4|1631.4|4528
1618824360000|2021-04-19 09:26:00|1632|1631.8|1632|1631.6|1632|1631.8|1632|1631.6|343
1618824380000|2021-04-19 09:26:20|1632.2|1631.8|1631.4|1631|1632.2|1632|1631.4|1631|1126
1618824390000|2021-04-19 09:26:30|1631.6|1631.2|1631.8|1631.4|1632|1631.8|1631.6|1631|2812
1618824400000|2021-04-19 09:26:40|1632|1631.6|1631.6|1631.4|1632|1631.8|1631.6|1631.4|3578
1618824410000|2021-04-19 09:26:50|1631.4|1631.2|1631.6|1631.2|1631.6|1631.2|1631.4|1631.2|444
1618824420000|2021-04-19 09:27:00||1631.4||1631.4||1631.4||1631.2|0
1618824440000|2021-04-19 09:27:20||1631.2||1631.2||1631.2||1631.2|671
1618824450000|2021-04-19 09:27:30|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.2|1630.8|2248
1618824460000|2021-04-19 09:27:40|1631.2|1631|1631.2|1630.8|1631.2|1631|1631|1630.8|1835
1618824470000|2021-04-19 09:27:50|1631|1631|1631|1630.8|1631|1631|1630.8|1630.6|1178
1618824480000|2021-04-19 09:28:00|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.6|350
1618824490000|2021-04-19 09:28:10|1630.8|1630.8|1630.8|1630.6|1631|1630.8|1630.8|1630.4|1742
1618824500000|2021-04-19 09:28:20||1630.4||1630.4||1630.4||1630.4|0
1618824510000|2021-04-19 09:28:30|1631|1630.6|1631|1630.8|1631.2|1630.8|1631|1630.6|7435
1618824520000|2021-04-19 09:28:40|1630.8|1630.6|1630.6|1630.2|1630.8|1630.6|1630.4|1630.2|1964
1618824540000|2021-04-19 09:29:00|1630.8|1630.4|1631|1630.8|1631|1630.8|1630.8|1630.4|1908
1618824550000|2021-04-19 09:29:10||1630.6||1630.6||1630.6||1630.6|513
1618824560000|2021-04-19 09:29:20||1630.8||1630.8||1630.8||1630.6|3076
1618824570000|2021-04-19 09:29:30|1631.2|1631|1630.4|1630.2|1631.2|1631|1630.4|1630.2|8902
1618824580000|2021-04-19 09:29:40|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.4|1630.2|0
1618824590000|2021-04-19 09:29:50|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.6|171
1618824600000|2021-04-19 09:30:00|1631.2|1630.8|1631.6|1631.2|1631.6|1631.2|1631.2|1630.8|796
1618824610000|2021-04-19 09:30:10|1631.4|1631|1631.4|1631.2|1631.6|1631.2|1631.4|1631|2842
1618824620000|2021-04-19 09:30:20|1631.6|1631.4|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|2655
1618824630000|2021-04-19 09:30:30|1631.4||1631.6||1631.6||1631.4||0
1618824640000|2021-04-19 09:30:40|1631.4|1631.4|1632|1631.8|1632.2|1632|1631.4|1631.4|16050
1618824650000|2021-04-19 09:30:50|1632.2|1632|1632|1631.8|1632.4|1632.2|1632|1631.8|5909
1618824660000|2021-04-19 09:31:00|1632.2||1632.2||1632.2||1632.2||0
1618824670000|2021-04-19 09:31:10|1632|1631.6|1631.4|1631|1632|1631.8|1631.4|1631|3603
1618824680000|2021-04-19 09:31:20|1631.2|1630.8|1631.4|1630.8|1631.4|1630.8|1631|1630.8|354
1618824690000|2021-04-19 09:31:30|1631.2|1631|1631.6|1631.4|1631.6|1631.4|1631.2|1631|1640
1618824700000|2021-04-19 09:31:40|1631.8|1631.2|1632|1631.8|1632|1631.8|1631.8|1631.2|125
1618824710000|2021-04-19 09:31:50|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|1447
1618824720000|2021-04-19 09:32:00|1631.6|1631.6|1632|1631.4|1632|1631.6|1631.6|1631.4|0
1618824730000|2021-04-19 09:32:10|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|0
1618824740000|2021-04-19 09:32:20|1632|1631.8|1632|1631.6|1632|1631.8|1632|1631.6|215
1618824750000|2021-04-19 09:32:30|1631.8|1631.8|1632.2|1632|1632.4|1632|1631.8|1631.8|2825
1618824760000|2021-04-19 09:32:40|1632|1631.8|1632|1631.6|1632|1631.8|1632|1631.6|352
1618824780000|2021-04-19 09:33:00|1631.8|1631.4|1632|1631.4|1632|1631.6|1631.6|1631.2|21
1618824790000|2021-04-19 09:33:10|1631.8|1631.8|1632.8|1632.6|1632.8|1632.6|1631.8|1631.6|12840
1618824800000|2021-04-19 09:33:20|1633|1632.8|1633|1632.6|1633|1632.8|1632.8|1632.6|1467
1618824810000|2021-04-19 09:33:30|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.6|1632.2|615
1618824820000|2021-04-19 09:33:40|1632.8|1632.4|1632.8|1632.6|1633|1632.6|1632.8|1632.4|350
1618824830000|2021-04-19 09:33:50|1632.6|1632|1632.8|1632.6|1632.8|1632.6|1632.2|1632|24340
1618824840000|2021-04-19 09:34:00|1633|1632.8|1632.6|1632.4|1633|1632.8|1632.6|1632.4|1696
1618824850000|2021-04-19 09:34:10|1632.4|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632.2|427
1618824880000|2021-04-19 09:34:40|1632.4|1632|1632.4|1632|1632.4|1632.2|1632.4|1632|300
1618824890000|2021-04-19 09:34:50|1632.2|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|730
1618824900000|2021-04-19 09:35:00|1632.2|1632.2|1632.2|1631.8|1632.4|1632.2|1632|1631.6|6516
1618824910000|2021-04-19 09:35:10|1632.4|1632|1632.4|1632.2|1632.4|1632.2|1632.2|1632|816
1618824920000|2021-04-19 09:35:20|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|731
1618824930000|2021-04-19 09:35:30|1632.2|1632.2|1631.8|1631.4|1632.2|1632.2|1631.8|1631.4|4287
1618824940000|2021-04-19 09:35:40|1631.6|1631.2|1631.4|1631.2|1631.6|1631.2|1631|1630.8|3275
1618824950000|2021-04-19 09:35:50|1631.2|1631|1631|1630.8|1631.4|1631|1631|1630.8|351
1618824960000|2021-04-19 09:36:00|1631.2|1630.6|1631.4|1631|1631.4|1631.2|1631.2|1630.6|1355
1618824970000|2021-04-19 09:36:10||1630.8||1631||1631||1630.8|0
1618824990000|2021-04-19 09:36:30||1630.8||1631||1631||1630.8|0
1618825000000|2021-04-19 09:36:40||1631.2||1631.2||1631.2||1631|0
1618825010000|2021-04-19 09:36:50|1631.2|1631|1631.4|1631|1631.4|1631|1631.2|1631|125
1618825020000|2021-04-19 09:37:00|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631|1630.6|927
1618825030000|2021-04-19 09:37:10|1631.4|1631|1631.4|1631|1631.4|1631|1631.4|1631|1300
1618825040000|2021-04-19 09:37:20||1631.2||1631.2||1631.2||1631|3000
1618825050000|2021-04-19 09:37:30|1631.2|1631|1631.2|1631|1631.6|1631.2|1631.2|1631|1098
1618825060000|2021-04-19 09:37:40|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.6|2275
1618825070000|2021-04-19 09:37:50|1630.8|1630.6|1630.4|1630.2|1630.8|1630.6|1630.4|1630.2|407
1618825080000|2021-04-19 09:38:00|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.6|1630.2|1217
1618825090000|2021-04-19 09:38:10|1630.8|1630.4|1631|1630.8|1631.2|1631|1630.8|1630.4|1810
1618825100000|2021-04-19 09:38:20|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.6|586
1618825110000|2021-04-19 09:38:30||1630.8||1630.6||1630.8||1630.6|1800
1618825120000|2021-04-19 09:38:40|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|0
1618825130000|2021-04-19 09:38:50|1631||1630.8||1631||1630.8||0
1618825140000|2021-04-19 09:39:00|1631|1630.6|1631.4|1631.2|1631.4|1631.2|1631|1630.6|4839
1618825150000|2021-04-19 09:39:10|1631.6||1631.6||1631.6||1631.6||105
1618825170000|2021-04-19 09:39:30|1631.4|1631|1631.4|1631.2|1631.6|1631.2|1631.4|1631|0
1618825180000|2021-04-19 09:39:40|1631.2|1631|1631.4|1631|1631.4|1631|1631.2|1631|407
1618825190000|2021-04-19 09:39:50|1631.2|1631.2|1631.4|1631|1631.4|1631.2|1631.2|1631|1783
1618825200000|2021-04-19 09:40:00|1631.6|1631.2|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|1829
1618825220000|2021-04-19 09:40:20|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|535
1618825230000|2021-04-19 09:40:30|1631.8|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|1144
1618825240000|2021-04-19 09:40:40|1631.6|1631.4|1631.8|1631.4|1631.8|1631.4|1631.6|1631.2|0
1618825250000|2021-04-19 09:40:50|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|1631.6|1631.2|0
1618825260000|2021-04-19 09:41:00|1631.8|1631.4|1632|1631.6|1632|1631.6|1631.8|1631.4|2265
1618825270000|2021-04-19 09:41:10|1631.8||1631.8||1631.8||1631.8||0
1618825280000|2021-04-19 09:41:20|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|580
1618825290000|2021-04-19 09:41:30|1632|1631.8|1632|1631.6|1632|1631.8|1632|1631.6|665
1618825300000|2021-04-19 09:41:40|1632.2|1631.8|1632|1631.8|1632.2|1631.8|1632|1631.6|965
1618825310000|2021-04-19 09:41:50|1632.2|1632|1632|1631.8|1632.4|1632.2|1632|1631.8|5037
1618825320000|2021-04-19 09:42:00|1632.2||1632.2||1632.2||1632.2||0
1618825330000|2021-04-19 09:42:10|1632||1632.2||1632.2||1632||0
1618825340000|2021-04-19 09:42:20|1632|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|2049
1618825360000|2021-04-19 09:42:40|1631.8|1631.4|1631.6|1631.2|1632|1631.4|1631.6|1631.2|538
1618825370000|2021-04-19 09:42:50|1631.8|1631.4|1632|1631.6|1632|1631.6|1631.8|1631.4|350
1618825380000|2021-04-19 09:43:00|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1631.8|550
1618825390000|2021-04-19 09:43:10|1632.2|1632.2|1632.4|1632|1632.4|1632.2|1632.2|1632|328
1618825400000|2021-04-19 09:43:20|1632.6|1632.2|1632.2|1632|1632.6|1632.4|1632.2|1632|2994
1618825410000|2021-04-19 09:43:30|1632.4|1631.8|1632.2|1631.8|1632.4|1632|1632|1631.8|1292
1618825430000|2021-04-19 09:43:50|1632|1631.6|1632.6|1632.2|1632.6|1632.2|1632|1631.6|1733
1618825460000|2021-04-19 09:44:20|1632.8|1632.4|1633|1632.6|1633.2|1633|1632.8|1632.4|3223
1618825470000|2021-04-19 09:44:30||1632.8||1632.8||1632.8||1632.8|0
1618825480000|2021-04-19 09:44:40|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.4|215
1618825490000|2021-04-19 09:44:50|1633.2|1632.8|1634|1633.8|1634.2|1634|1633.2|1632.8|1376
1618825500000|2021-04-19 09:45:00|1633.8|1633.6|1633.4|1633.2|1634|1633.8|1633.4|1633.2|3465
1618825510000|2021-04-19 09:45:10|1633.2|1633|1633.2|1633|1633.2|1633|1633.2|1633|578
1618825520000|2021-04-19 09:45:20|1633.4|1633.2|1633.2|1633|1633.4|1633.2|1633.2|1633|191
1618825530000|2021-04-19 09:45:30|1633.4|1633.2|1633.8|1633.6|1633.8|1633.6|1633.4|1633.2|627
1618825540000|2021-04-19 09:45:40|1634|1633.8|1634.2|1633.8|1634.4|1634|1634|1633.8|242
1618825550000|2021-04-19 09:45:50|1634|1634|1634.4|1634.2|1634.4|1634.2|1634|1633.8|858
1618825560000|2021-04-19 09:46:00|1634.6|1634|1634.4|1634|1634.6|1634.2|1634.2|1634|263
1618825580000|2021-04-19 09:46:20|1634.2|1633.8|1634|1633.6|1634.4|1634|1633.8|1633.4|1711
1618825590000|2021-04-19 09:46:30|1633.8|1633.8|1633.8|1633.4|1633.8|1633.8|1633.6|1633.2|156
1618825610000|2021-04-19 09:46:50||1633.6||1633.6||1633.6||1633.6|0
1618825620000|2021-04-19 09:47:00|1634|1633.4|1633.8|1633.4|1634|1633.4|1633.8|1633.4|773
1618825630000|2021-04-19 09:47:10|1634|1633.6|1634.2|1634|1634.2|1634|1634|1633.6|28
1618825640000|2021-04-19 09:47:20|1634.4|1634.2|1634.4|1634|1634.6|1634.4|1634.2|1634|4994
1618825650000|2021-04-19 09:47:30|1634.2||1634.4||1634.4||1634.2||0
1618825660000|2021-04-19 09:47:40|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|2
1618825670000|2021-04-19 09:47:50|1634.6|1634.2|1634.8|1634.2|1634.8|1634.2|1634.6|1634.2|140
1618825680000|2021-04-19 09:48:00||1634.4||1634.6||1634.6||1634.4|0
1618825690000|2021-04-19 09:48:10|1635|1634.8|1635.4|1635|1635.4|1635|1635|1634.8|1445
1618825700000|2021-04-19 09:48:20|1635.6||1635.4||1635.6||1635.4||0
1618825710000|2021-04-19 09:48:30|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.4|1635|590
1618825720000|2021-04-19 09:48:40|1635.6|1635.6|1635.6|1635.2|1635.6|1635.6|1635.6|1635.2|248
1618825730000|2021-04-19 09:48:50|1635.8|1635.4|1635.4|1635|1635.8|1635.4|1635.4|1635|120
1618825740000|2021-04-19 09:49:00|1635.2|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1634.8|0
1618825750000|2021-04-19 09:49:10|1635.6|1635.2|1636.2|1635.8|1636.2|1636|1635.2|1635|12644
1618825760000|2021-04-19 09:49:20|1636|1635.6|1636|1635.6|1636|1635.6|1635.6|1635.4|1060
1618825770000|2021-04-19 09:49:30|1635.8|1635.4|1635.8|1635.4|1636|1635.4|1635.8|1635.4|565
1618825780000|2021-04-19 09:49:40||1635.6||1635.4||1635.6||1635.4|0
1618825810000|2021-04-19 09:50:10|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.8|1635.4|0
1618825820000|2021-04-19 09:50:20|1635.6||1635.8||1635.8||1635.6||825
1618825830000|2021-04-19 09:50:30|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.6|1635.2|0
1618825840000|2021-04-19 09:50:40|1636|1635.6|1636.4|1636|1636.4|1636|1636|1635.6|0
1618825850000|2021-04-19 09:50:50|1636.6|1636.2|1636.6|1636.4|1636.6|1636.4|1636.4|1636.2|0
1618825860000|2021-04-19 09:51:00|1636.8|1636.6|1636.6|1636.4|1637|1636.6|1636.2|1636|3467
1618825870000|2021-04-19 09:51:10|1636.4|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|341
1618825880000|2021-04-19 09:51:20||1636||1636||1636||1636|0
1618825890000|2021-04-19 09:51:30|1636.4||1636.6||1636.6||1636.4||0
1618825900000|2021-04-19 09:51:40|1636.2|1636.2|1635.8|1635.4|1636.4|1636.2|1635.8|1635.4|3057
1618825910000|2021-04-19 09:51:50|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.8|1635.4|0
1618825920000|2021-04-19 09:52:00|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.4|1635.2|5125
1618825930000|2021-04-19 09:52:10|1635.4|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|2500
1618825940000|2021-04-19 09:52:20||1635||1635.2||1635.2||1635|0
1618825950000|2021-04-19 09:52:30|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1618825960000|2021-04-19 09:52:40|1635.6|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635.2|159
1618825970000|2021-04-19 09:52:50|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.4|1635.2|1791
1618825980000|2021-04-19 09:53:00|1635.6|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1635|4750
1618825990000|2021-04-19 09:53:10|1635.4|1635.4|1635.6|1635.4|1635.8|1635.4|1635.4|1635.4|978
1618826000000|2021-04-19 09:53:20|1635.4|1635.2|1635|1634.8|1635.4|1635.2|1635|1634.6|3280
1618826030000|2021-04-19 09:53:50|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635.2|1635|1142
1618826040000|2021-04-19 09:54:00|||||||||27
1618826060000|2021-04-19 09:54:20|1635.6||1635.6||1635.6||1635.6||0
1618826070000|2021-04-19 09:54:30|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|0
1618826080000|2021-04-19 09:54:40|1635.8|1635.2|1635.6|1635.4|1635.8|1635.6|1635.6|1635.2|0
1618826090000|2021-04-19 09:54:50|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|0
1618826100000|2021-04-19 09:55:00|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1635|676
1618826110000|2021-04-19 09:55:10|1635.2|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|470
1618826120000|2021-04-19 09:55:20|1635.2|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635|0
1618826130000|2021-04-19 09:55:30|1635.6|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|217
1618826140000|2021-04-19 09:55:40|1635.8|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|650
1618826150000|2021-04-19 09:55:50|1635.4|1635|1635.2|1635|1635.4|1635|1635.2|1635|128
1618826160000|2021-04-19 09:56:00|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|2000
1618826170000|2021-04-19 09:56:10|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1635|220
1618826180000|2021-04-19 09:56:20|1635.6|1635.2|1636.4|1636|1636.4|1636|1635.6|1635|1218
1618826190000|2021-04-19 09:56:30|1636.2|1635.8|1635.8|1635.4|1636.2|1636|1635.8|1635.4|181
1618826200000|2021-04-19 09:56:40|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.8|1635.4|20
1618826210000|2021-04-19 09:56:50|1636|1635.6|1636.4|1636|1636.4|1636|1636|1635.6|0
1618826220000|2021-04-19 09:57:00|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1520
1618826230000|2021-04-19 09:57:10|1636.4|1636|1636|1635.8|1636.4|1636|1636|1635.8|1093
1618826240000|2021-04-19 09:57:20|1636.2|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|782
1618826260000|2021-04-19 09:57:40||1636.4||1636.4||1636.4||1636.4|500
1618826270000|2021-04-19 09:57:50|1636.8|1636.2|1636.6|1636.2|1636.8|1636.2|1636.4|1636.2|6964
1618826280000|2021-04-19 09:58:00|1636.4|1636.4|1636.6|1636.4|1636.8|1636.4|1636.4|1636.4|1491
1618826290000|2021-04-19 09:58:10|1636.4|1636.2|1637.6|1637.4|1637.8|1637.6|1636.4|1636.2|26104
1618826300000|2021-04-19 09:58:20|1637.4|1637.2|1637|1636.8|1637.4|1637.2|1637|1636.6|3628
1618826310000|2021-04-19 09:58:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|1307
1618826320000|2021-04-19 09:58:40|1636.6|1636.4|1636.6|1636.2|1636.8|1636.4|1636.6|1636.2|46
1618826330000|2021-04-19 09:58:50|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.8|1636.4|1307
1618826340000|2021-04-19 09:59:00|1636.6|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.2|133
1618826350000|2021-04-19 09:59:10|1636.6|1636.2|1636.6|1636.4|1636.8|1636.4|1636.6|1636.2|0
1618826360000|2021-04-19 09:59:20|1636.8||1636.8||1636.8||1636.6||0
1618826370000|2021-04-19 09:59:30|1636.6||1636.8||1636.8||1636.6||0
1618826380000|2021-04-19 09:59:40|1637|1636.6|1637.2|1637|1637.4|1637|1636.6|1636.4|24995
1618826390000|2021-04-19 09:59:50|1637.4|1637.2|1637.8|1637.4|1637.8|1637.4|1637.4|1637.2|2363
1618826400000|2021-04-19 10:00:00|1637.6|1637.2|1637.8|1637.6|1637.8|1637.6|1637.4|1637.2|565
1618826410000|2021-04-19 10:00:10|1637.6|1637.4|1637.8|1637.4|1638|1637.8|1637.6|1637.4|1191
1618826420000|2021-04-19 10:00:20|1637.6||1637.8||1637.8||1637.6||0
1618826440000|2021-04-19 10:00:40|1638|1637.6|1638.4|1638|1638.4|1638|1638|1637.4|1189
1618826450000|2021-04-19 10:00:50|1638.2|1637.8|1638|1637.6|1638.2|1637.8|1637.8|1637.6|500
1618826460000|2021-04-19 10:01:00|1637.8|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|200
1618826480000|2021-04-19 10:01:20|1638|1637.4|1638|1637.6|1638|1637.6|1637.6|1637.2|2195
1618826500000|2021-04-19 10:01:40|1638.2|1637.8|1638.6|1638.4|1638.6|1638.4|1638.2|1637.8|214
1618826510000|2021-04-19 10:01:50|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|0
1618826520000|2021-04-19 10:02:00|1638.8||1638.8||1638.8||1638.8||0
1618826530000|2021-04-19 10:02:10|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|0
1618826540000|2021-04-19 10:02:20|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|2
1618826550000|2021-04-19 10:02:30||1638.8||1638.6||1638.8||1638.6|0
1618826560000|2021-04-19 10:02:40|1639.2|1638.8|1639.4|1639|1639.4|1639|1639.2|1638.8|885
1618826570000|2021-04-19 10:02:50|1639.2|1638.8|1639|1638.6|1639.2|1639|1639|1638.6|4091
1618826580000|2021-04-19 10:03:00|1638.8||1638.8||1638.8||1638.8||0
1618826590000|2021-04-19 10:03:10|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|1020
1618826610000|2021-04-19 10:03:30|1639|1638.8|1639|1638.8|1639.2|1638.8|1639|1638.6|443
1618826620000|2021-04-19 10:03:40|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|0
1618826630000|2021-04-19 10:03:50|||||||||800
1618826650000|2021-04-19 10:04:10|1639.4||1639.4||1639.4||1639.4||400
1618826660000|2021-04-19 10:04:20|1639.2|1638.8|1638.8|1638.6|1639.2|1638.8|1638.6|1638.4|1489
1618826670000|2021-04-19 10:04:30|1639|1638.8|1639|1638.6|1639.2|1639|1639|1638.6|134
1618826680000|2021-04-19 10:04:40|1638.8|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|0
1618826690000|2021-04-19 10:04:50|1639.2|1638.8|1639.6|1639.4|1639.6|1639.4|1639.2|1638.6|0
1618826710000|2021-04-19 10:05:10|1639.8|1639.2|1639.2|1638.8|1639.8|1639.2|1639|1638.8|1031
1618826720000|2021-04-19 10:05:20|1639.4|1639|1639.2|1638.8|1639.4|1639|1638.8|1638.6|629
1618826730000|2021-04-19 10:05:30|1639|1638.6|1639.4|1639|1639.4|1639.2|1639|1638.6|350
1618826740000|2021-04-19 10:05:40|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|140
1618826750000|2021-04-19 10:05:50|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|0
1618826760000|2021-04-19 10:06:00|1639.4|1639|1639.2|1638.8|1639.4|1639|1639|1638.8|0
1618826770000|2021-04-19 10:06:10|1639.4|1639|1639.6|1639.4|1639.6|1639.4|1639.4|1639|3009
1618826780000|2021-04-19 10:06:20|1639.8||1639.8||1639.8||1639.6||0
1618826790000|2021-04-19 10:06:30|1639.6|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|214
1618826810000|2021-04-19 10:06:50|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1357
1618826820000|2021-04-19 10:07:00|1639.4|1639.4|1639.8|1639.4|1639.8|1639.4|1639.4|1639.4|0
1618826830000|2021-04-19 10:07:10|1639.6||1639.8||1639.8||1639.6||0
1618826840000|2021-04-19 10:07:20|1639.6|1639.6|1639.6|1639.4|1639.8|1639.6|1639.6|1639.4|920
1618826850000|2021-04-19 10:07:30|1639.8|1639.6|1640|1639.4|1640|1639.8|1639.4|1639|9970
1618826860000|2021-04-19 10:07:40|1639.4|1639.6|1639.6|1639.2|1639.8|1639.8|1639.4|1639.2|30555
1618826870000|2021-04-19 10:07:50|1639.4|1639|1639|1638.8|1639.4|1639.2|1639|1638.8|3349
1618826880000|2021-04-19 10:08:00|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|786
1618826890000|2021-04-19 10:08:10|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1158
1618826900000|2021-04-19 10:08:20|1639.6|1639|1639.6|1639|1639.6|1639|1639.4|1639|0
1618826910000|2021-04-19 10:08:30|1639.4|1639.2|1639.8|1639.4|1640|1639.8|1639.4|1639.2|5214
1618826920000|2021-04-19 10:08:40|1639.6|1639.2|1639.2|1639|1639.6|1639.2|1639|1638.8|774
1618826930000|2021-04-19 10:08:50|1639.4|1639.2|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|2
1618826940000|2021-04-19 10:09:00|1639.8|1639.6|1640.2|1640|1640.4|1640.2|1639.8|1639.6|5348
1618826950000|2021-04-19 10:09:10|1640.4|1639.8|1640|1639.8|1640.4|1640|1640|1639.8|6613
1618826960000|2021-04-19 10:09:20|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.4|475
1618826970000|2021-04-19 10:09:30|||||||||100
1618826980000|2021-04-19 10:09:40|||||||||5
1618826990000|2021-04-19 10:09:50||1639.8||1639.8||1639.8||1639.8|87
1618827000000|2021-04-19 10:10:00|1639.8|1639.6|1640|1639.6|1640|1639.6|1639.8|1639.6|261
1618827030000|2021-04-19 10:10:30||1639.8||1639.8||1639.8||1639.8|80
1618827040000|2021-04-19 10:10:40||1639.6||1639.8||1639.8||1639.6|0
1618827050000|2021-04-19 10:10:50||1639.6||1639.6||1639.8||1639.6|0
1618827060000|2021-04-19 10:11:00||1639.8||1639.6||1639.8||1639.6|214
1618827070000|2021-04-19 10:11:10|1639.8||1640||1640||1639.8||644
1618827080000|2021-04-19 10:11:20||1639.8||1639.8||1639.8||1639.6|0
1618827090000|2021-04-19 10:11:30|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|0
1618827100000|2021-04-19 10:11:40||1639.8||1639.8||1639.8||1639.8|0
1618827120000|2021-04-19 10:12:00|||||||||1204
1618827150000|2021-04-19 10:12:30|1640.2|1640|1640|1639.6|1640.2|1640|1640|1639.6|6789
1618827160000|2021-04-19 10:12:40|1639.8|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|996
1618827170000|2021-04-19 10:12:50|1640.2|1639.8|1640|1639.6|1640.2|1640|1639.8|1639.6|1600
1618827180000|2021-04-19 10:13:00||1639.8||1639.8||1639.8||1639.8|0
1618827190000|2021-04-19 10:13:10|1639.8|1639.6|1640|1639.8|1640.2|1640|1639.8|1639.6|3441
1618827200000|2021-04-19 10:13:20|1640.2|1640|1640.4|1640|1640.4|1640|1640.2|1640|2125
1618827210000|2021-04-19 10:13:30|1640.6|1640.2|1640.2|1640|1640.6|1640.2|1640.2|1640|1231
1618827220000|2021-04-19 10:13:40|1640.4|1640.2|1640.6|1640.2|1640.6|1640.2|1640.4|1640.2|1349
1618827230000|2021-04-19 10:13:50|1640.4|1640.4|1640.8|1640.4|1640.8|1640.4|1640.4|1640.2|365
1618827240000|2021-04-19 10:14:00|1640.6|1640.2|1640.4|1640.2|1640.6|1640.2|1640.4|1640.2|1
1618827250000|2021-04-19 10:14:10|1640.6|1640|1640.6|1640.4|1640.6|1640.4|1640.4|1640|0
1618827260000|2021-04-19 10:14:20|1640.4|1640.2|1640|1639.6|1640.6|1640.2|1639.8|1639.6|6808
1618827280000|2021-04-19 10:14:40|1640.2|1639.8|1640.2|1639.8|1640.4|1640|1640.2|1639.8|1496
1618827290000|2021-04-19 10:14:50||1640||1639.8||1640||1639.8|135
1618827300000|2021-04-19 10:15:00|1640.4|1640|1639.6|1639.4|1640.4|1640|1639.4|1639.2|8849
1618827310000|2021-04-19 10:15:10|1639.8|1639.6|1640.2|1639.8|1640.4|1640.2|1639.8|1639.6|10842
1618827320000|2021-04-19 10:15:20|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.8|1639.4|993
1618827340000|2021-04-19 10:15:40|1639.6||1639.6||1639.6||1639.6||0
1618827370000|2021-04-19 10:16:10|1639.8||1639.8||1639.8||1639.8||0
1618827390000|2021-04-19 10:16:30|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|731
1618827400000|2021-04-19 10:16:40||1639.4||1639.2||1639.4||1639.2|0
1618827410000|2021-04-19 10:16:50|1639.4||1639.4||1639.4||1639.4||0
1618827430000|2021-04-19 10:17:10|1639.6||1639.4||1639.6||1639.4||0
1618827440000|2021-04-19 10:17:20|1639.2|1639|1639.4|1639|1639.4|1639|1639.2|1639|200
1618827450000|2021-04-19 10:17:30||1639.2||1639.2||1639.2||1639.2|0
1618827470000|2021-04-19 10:17:50|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|214
1618827480000|2021-04-19 10:18:00|1639.4|1639|1639.4|1639|1639.6|1639.2|1639.2|1639|3375
1618827500000|2021-04-19 10:18:20|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|1604
1618827520000|2021-04-19 10:18:40||1638.8||1638.8||1638.8||1638.8|0
1618827540000|2021-04-19 10:19:00|1639.2||1639.2||1639.2||1639.2||0
1618827570000|2021-04-19 10:19:30|1639|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|1146
1618827580000|2021-04-19 10:19:40|||||||||220
1618827590000|2021-04-19 10:19:50|1639.2|1638.6|1639.6|1639.2|1639.6|1639.2|1639.2|1638.6|5
1618827600000|2021-04-19 10:20:00|1639.4|1639.4|1640.4|1640|1640.4|1640|1639.4|1639.4|1089
1618827610000|2021-04-19 10:20:10|1640.2|1639.8|1639.8|1639.4|1640.2|1639.8|1639.8|1639.4|2279
1618827620000|2021-04-19 10:20:20|1639.6|1639.6|1639.4|1639.2|1639.6|1639.6|1639.4|1639.2|1377
1618827630000|2021-04-19 10:20:30|1639.2|1639|1639.4|1639|1639.4|1639.2|1639.2|1639|0
1618827640000|2021-04-19 10:20:40|1639.2|1638.8|1639.2|1639|1639.2|1639|1639.2|1638.8|538
1618827650000|2021-04-19 10:20:50|1639.4|1638.8|1639.4|1639|1639.4|1639|1639.4|1638.8|0
1618827660000|2021-04-19 10:21:00|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|2
1618827670000|2021-04-19 10:21:10|1639.8|1639.4|1640|1639.8|1640|1639.8|1639.8|1639.4|0
1618827680000|2021-04-19 10:21:20||1639.6||1639.6||1639.6||1639.6|0
1618827710000|2021-04-19 10:21:50|1640.2|1639.8|1639.8|1639.6|1640.2|1639.8|1639.8|1639.6|3245
1618827720000|2021-04-19 10:22:00|1639.6|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.2|2305
1618827730000|2021-04-19 10:22:10|1640|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|0
1618827740000|2021-04-19 10:22:20|1639.8|1639.4|1639|1638.6|1639.8|1639.4|1639|1638.6|3068
1618827760000|2021-04-19 10:22:40|1638.8|1638.8|1639|1638.8|1639|1638.8|1638.8|1638.8|217
1618827770000|2021-04-19 10:22:50|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|0
1618827780000|2021-04-19 10:23:00|1639|1638.6|1638.8|1638.6|1639|1638.6|1638.8|1638.4|0
1618827790000|2021-04-19 10:23:10|1639|1638.8|1639.6|1639.2|1639.6|1639.2|1639|1638.8|1003
1618827810000|2021-04-19 10:23:30||1639.4||1639.4||1639.4||1639.4|0
1618827820000|2021-04-19 10:23:40|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|7315
1618827830000|2021-04-19 10:23:50|1639.8||1639.8||1639.8||1639.6||0
1618827840000|2021-04-19 10:24:00|1639.6||1639.4||1639.6||1639.4||0
1618827850000|2021-04-19 10:24:10|1639.6||1639.4||1639.8||1639.4||309
1618827860000|2021-04-19 10:24:20|1639.2|1639|1639.4|1639|1639.6|1639|1639|1638.8|2066
1618827870000|2021-04-19 10:24:30|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|1017
1618827880000|2021-04-19 10:24:40|1639.6|1639.2|1639.6|1639.4|1639.8|1639.6|1639.6|1639.2|1366
1618827890000|2021-04-19 10:24:50|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|391
1618827920000|2021-04-19 10:25:20||1639.4||1639.2||1639.4||1639.2|1000
1618827930000|2021-04-19 10:25:30|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.8|1639.4|462
1618827940000|2021-04-19 10:25:40|1639.6|1639.4|1639.4|1639|1639.8|1639.4|1639.2|1639|2173
1618827950000|2021-04-19 10:25:50|1639.6|1639.2|1639.8|1639.6|1639.8|1639.6|1639.4|1639.2|1643
1618827960000|2021-04-19 10:26:00|1640|1639.4|1640|1639.4|1640|1639.4|1640|1639.4|0
1618827970000|2021-04-19 10:26:10|1639.8|1639.2|1639.8|1639.4|1639.8|1639.4|1639.4|1639.2|2958
1618827980000|2021-04-19 10:26:20|1639.6|1639.2|1639.4|1639.2|1639.6|1639.2|1639.4|1639|1968
1618827990000|2021-04-19 10:26:30|1639.6|1639|1639.4|1639|1639.6|1639.2|1639.4|1639|0
1618828000000|2021-04-19 10:26:40|1639.2|1638.8|1639.4|1639|1639.4|1639|1639|1638.8|563
1618828010000|2021-04-19 10:26:50|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639|724
1618828020000|2021-04-19 10:27:00|1639.4|1639|1639.4|1639|1639.4|1639.2|1639.4|1639|0
1618828040000|2021-04-19 10:27:20||1639.2||1639||1639.2||1639|0
1618828050000|2021-04-19 10:27:30|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|563
1618828060000|2021-04-19 10:27:40|1638.8|1638.8|1639|1638.6|1639|1638.8|1638.8|1638.6|1846
1618828070000|2021-04-19 10:27:50|1639.2|1638.8|1639.2|1639|1639.2|1639|1639.2|1638.8|0
1618828080000|2021-04-19 10:28:00|1639.4|1639.2|1639.2|1639|1639.6|1639.2|1639.2|1639|0
1618828090000|2021-04-19 10:28:10|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|0
1618828110000|2021-04-19 10:28:30|1639.4||1639.4||1639.4||1639.4||0
1618828120000|2021-04-19 10:28:40|||||||||500
1618828140000|2021-04-19 10:29:00|1639.6|1639.4|1639.2|1639|1639.6|1639.4|1639.2|1639|1660
1618828150000|2021-04-19 10:29:10|1639.4||1639.4||1639.4||1639.4||0
1618828160000|2021-04-19 10:29:20|1639.2|1639.2|1639.8|1639.6|1640|1639.6|1639.2|1639.2|19
1618828170000|2021-04-19 10:29:30|1640|1639.8|1640|1639.6|1640.2|1639.8|1639.8|1639.6|1533
1618828180000|2021-04-19 10:29:40|1639.8|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|0
1618828190000|2021-04-19 10:29:50|1640.2|1639.8|1640|1639.8|1640.2|1640|1640|1639.8|0
1618828230000|2021-04-19 10:30:30|1639.8|1639.6|1639.8|1639.4|1640|1639.6|1639.6|1639.4|3039
1618828240000|2021-04-19 10:30:40|1639.6|1639.2|1639.8|1639.4|1639.8|1639.6|1639.4|1639.2|4622
1618828250000|2021-04-19 10:30:50|1639.6|1639.2|1639.8|1639.4|1640|1639.6|1639.6|1639.2|1525
1618828260000|2021-04-19 10:31:00|1639.6|1639.2|1639.6|1639.4|1639.8|1639.4|1639.4|1639.2|1089
1618828270000|2021-04-19 10:31:10|1639.8||1639.6||1639.8||1639.6||0
1618828280000|2021-04-19 10:31:20||1639.2||1639.4||1639.4||1639.2|0
1618828290000|2021-04-19 10:31:30|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|892
1618828310000|2021-04-19 10:31:50|1639.6|1639.2|1639.8|1639.4|1639.8|1639.6|1639.4|1639.2|330
1618828320000|2021-04-19 10:32:00|1639.6||1639.6||1639.6||1639.6||0
1618828330000|2021-04-19 10:32:10||1639.2||1639.2||1639.2||1639.2|36
1618828350000|2021-04-19 10:32:30||1639.4||1639.4||1639.4||1639.2|360
1618828360000|2021-04-19 10:32:40||1639.2||1639.4||1639.4||1639.2|0
1618828370000|2021-04-19 10:32:50||1639.2||1639.2||1639.4||1639.2|0
1618828380000|2021-04-19 10:33:00||1639.4||1639.4||1639.4||1639.4|0
1618828390000|2021-04-19 10:33:10|1639.8|1639.6|1639.6|1639.2|1640.2|1640|1639.4|1639|12258
1618828400000|2021-04-19 10:33:20|1639.8|1639.4|1639.8|1639.6|1640|1639.6|1639.8|1639.4|0
1618828410000|2021-04-19 10:33:30|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|1462
1618828430000|2021-04-19 10:33:50||1639.8||1639.8||1639.8||1639.8|0
1618828440000|2021-04-19 10:34:00|1639.8|1639.6|1640|1639.6|1640.2|1640|1639.8|1639.6|2601
1618828500000|2021-04-19 10:35:00|1639.8|1639.4|1639.6|1639.2|1639.8|1639.4|1639.4|1639.2|3668
1618828510000|2021-04-19 10:35:10|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.8|1639.4|0
1618828520000|2021-04-19 10:35:20||1639.4||1639.4||1639.4||1639.4|0
1618828530000|2021-04-19 10:35:30|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|125
1618828540000|2021-04-19 10:35:40|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1639|150
1618828550000|2021-04-19 10:35:50||1639.2||1639||1639.2||1639|0
1618828560000|2021-04-19 10:36:00|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1638.8|1638.6|209
1618828570000|2021-04-19 10:36:10|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|0
1618828590000|2021-04-19 10:36:30|1639|1638.6|1639|1638.6|1639|1638.8|1638.8|1638.6|1165
1618828600000|2021-04-19 10:36:40|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.8|1638.4|0
1618828620000|2021-04-19 10:37:00||1638.8||1638.6||1638.8||1638.6|1589
1618828630000|2021-04-19 10:37:10||1638.8||1638.6||1638.8||1638.6|0
1618828650000|2021-04-19 10:37:30|1639.2|1638.8|1639.4|1639|1639.4|1639|1639.2|1638.8|6216
1618828670000|2021-04-19 10:37:50|1639.2||1639.2||1639.2||1639.2||0
1618828690000|2021-04-19 10:38:10|1639.4||1639.4||1639.4||1639.4||0
1618828710000|2021-04-19 10:38:30|1639.2||1639.2||1639.2||1639.2||0
1618828720000|2021-04-19 10:38:40|1639|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|828
1618828730000|2021-04-19 10:38:50|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|125
1618828740000|2021-04-19 10:39:00||1638.6||1638.4||1638.6||1638.4|0
1618828750000|2021-04-19 10:39:10|1639|1638.6|1638.6|1638.4|1639|1638.8|1638.6|1638.4|1378
1618828760000|2021-04-19 10:39:20|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638|776
1618828770000|2021-04-19 10:39:30|1638.8|1638.2|1638.8|1638.6|1638.8|1638.6|1638.8|1638.2|1218
1618828780000|2021-04-19 10:39:40||1638.4||1638.4||1638.4||1638.4|0
1618828790000|2021-04-19 10:39:50|1639|1638.6|1639|1638.8|1639.2|1638.8|1639|1638.6|2803
1618828800000|2021-04-19 10:40:00|1638.8|1638.6|1638.8|1638.6|1639.2|1638.8|1638.8|1638.6|3173
1618828810000|2021-04-19 10:40:10|1639|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|0
1618828830000|2021-04-19 10:40:30|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|2336
1618828840000|2021-04-19 10:40:40|1638.8|1638.4|1638.8|1638.6|1638.8|1638.6|1638.8|1638.4|0
1618828850000|2021-04-19 10:40:50|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.2|232
1618828860000|2021-04-19 10:41:00|1638.6|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|60
1618828870000|2021-04-19 10:41:10|1638.4|1638.2|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|360
1618828880000|2021-04-19 10:41:20|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|1734
1618828890000|2021-04-19 10:41:30|1638.4|1638|1638|1637.6|1638.4|1638|1638|1637.6|2467
1618828900000|2021-04-19 10:41:40|1637.8|1637.4|1637.4|1637.2|1637.8|1637.4|1637.4|1637|0
1618828910000|2021-04-19 10:41:50|1637.2|1637|1637.2|1637|1637.4|1637|1637.2|1637|70
1618828920000|2021-04-19 10:42:00|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.6|1636.2|4157
1618828930000|2021-04-19 10:42:10||1636.4||1636.4||1636.4||1636.4|475
1618828940000|2021-04-19 10:42:20|1637|1636.6|1637|1636.6|1637|1636.8|1637|1636.6|663
1618828950000|2021-04-19 10:42:30|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.8|1636.4|0
1618828960000|2021-04-19 10:42:40|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.6|1636.4|363
1618828970000|2021-04-19 10:42:50|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|1434
1618828980000|2021-04-19 10:43:00|1636.6|1636.4|1636|1635.6|1636.6|1636.4|1636|1635.6|812
1618829000000|2021-04-19 10:43:20|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|32
1618829010000|2021-04-19 10:43:30|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.4|219
1618829020000|2021-04-19 10:43:40||1635.4||1635.4||1635.4||1635.4|0
1618829030000|2021-04-19 10:43:50||1635.6||1635.4||1635.6||1635.4|0
1618829050000|2021-04-19 10:44:10|1635.8|1635.2|1635.4|1635|1635.8|1635.2|1635.4|1635|1430
1618829060000|2021-04-19 10:44:20||1635.2||1635||1635.2||1635|0
1618829070000|2021-04-19 10:44:30|1635.6|1635.2|1635|1634.6|1635.6|1635.2|1634.8|1634.6|5494
1618829080000|2021-04-19 10:44:40|1634.8|1634.4|1635|1634.6|1635|1634.6|1634.8|1634.4|2400
1618829090000|2021-04-19 10:44:50|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|611
1618829100000|2021-04-19 10:45:00|1635.4|1635|1635.4|1635.2|1635.4|1635.2|1635.4|1635|200
1618829110000|2021-04-19 10:45:10|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|1150
1618829120000|2021-04-19 10:45:20|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1618829130000|2021-04-19 10:45:30||1635.2||1635.2||1635.2||1635.2|99
1618829140000|2021-04-19 10:45:40||1635||1635||1635||1635|533
1618829160000|2021-04-19 10:46:00|1635.2|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|215
1618829180000|2021-04-19 10:46:20|1635.6|1635.2|1635.4|1635.2|1635.8|1635.6|1635.4|1635|16136
1618829190000|2021-04-19 10:46:30|1635.6|1635|1635.2|1635|1635.6|1635.2|1635.2|1635|475
1618829200000|2021-04-19 10:46:40|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.4|1635|0
1618829220000|2021-04-19 10:47:00|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|436
1618829230000|2021-04-19 10:47:10|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1618829250000|2021-04-19 10:47:30|1635.2|1634.8|1635.2|1634.8|1635.2|1635|1635|1634.8|741
1618829260000|2021-04-19 10:47:40|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635.4|1635|0
1618829270000|2021-04-19 10:47:50|1635.4|1635|1635.4|1635|1635.4|1635.2|1635.4|1635|0
1618829280000|2021-04-19 10:48:00|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.4|893
1618829290000|2021-04-19 10:48:10|1635.2|1634.8|1635|1634.8|1635.2|1635|1635|1634.8|1136
1618829320000|2021-04-19 10:48:40|1635.2|1635|1634.8|1634.6|1635.2|1635|1634.8|1634.6|229
1618829340000|2021-04-19 10:49:00|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.6|1634.2|970
1618829350000|2021-04-19 10:49:10|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|3212
1618829360000|2021-04-19 10:49:20||1634.4||1634.2||1634.4||1634.2|0
1618829370000|2021-04-19 10:49:30|1634.4|1634|1634.2|1634|1634.4|1634|1634.2|1634|498
1618829390000|2021-04-19 10:49:50|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.4|1634|250
1618829400000|2021-04-19 10:50:00|1634.6|1634.2|1634.6|1634.2|1634.6|1634.4|1634.6|1634.2|523
1618829410000|2021-04-19 10:50:10|1634.8|1634.4|1634.6|1634.2|1634.8|1634.6|1634.4|1634.2|1039
1618829420000|2021-04-19 10:50:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|0
1618829430000|2021-04-19 10:50:30|1635|1634.6|1634.8|1634.6|1635|1634.6|1634.8|1634.6|2
1618829440000|2021-04-19 10:50:40|1635|1634.8|1635.2|1634.6|1635.2|1634.8|1635|1634.6|219
1618829450000|2021-04-19 10:50:50|1635|1634.8|1635|1634.8|1635.2|1634.8|1635|1634.8|300
1618829460000|2021-04-19 10:51:00|1635.2|1635|1635.6|1635.2|1635.6|1635.4|1635.2|1635|4906
1618829470000|2021-04-19 10:51:10|1635.4|1635|1635.6|1635|1635.6|1635|1635.4|1635|0
1618829480000|2021-04-19 10:51:20|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|0
1618829490000|2021-04-19 10:51:30|1635.6|1635|1635.4|1635|1635.6|1635.2|1635.4|1635|795
1618829500000|2021-04-19 10:51:40|1635.6||1635.4||1635.6||1635.4||0
1618829510000|2021-04-19 10:51:50|1635.2||1635.4||1635.4||1635.2||905
1618829520000|2021-04-19 10:52:00|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|370
1618829530000|2021-04-19 10:52:10|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|0
1618829540000|2021-04-19 10:52:20||1634.8||1634.6||1634.8||1634.6|400
1618829550000|2021-04-19 10:52:30|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1635.2|1634.8|1099
1618829560000|2021-04-19 10:52:40|1635|1634.6|1634.8|1634.6|1635|1634.6|1634.8|1634.6|0
1618829570000|2021-04-19 10:52:50|||||||||1000
1618829580000|2021-04-19 10:53:00|1635|1634.8|1635|1634.8|1635|1634.8|1635|1634.8|0
1618829590000|2021-04-19 10:53:10||1634.6||1634.8||1634.8||1634.6|814
1618829600000|2021-04-19 10:53:20||1634.6||1634.6||1634.8||1634.6|0
1618829610000|2021-04-19 10:53:30|1634.8|1634.4|1634.8|1634.4|1635|1634.4|1634.6|1634.4|827
1618829620000|2021-04-19 10:53:40|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.6|1634.2|0
1618829640000|2021-04-19 10:54:00|1634.6|1634.6|1635|1634.6|1635|1634.6|1634.6|1634.6|3
1618829650000|2021-04-19 10:54:10|1634.8|1634.4|1634.8|1634.4|1635|1634.4|1634.8|1634.4|0
1618829670000|2021-04-19 10:54:30||1634.6||1634.6||1634.6||1634.6|0
1618829680000|2021-04-19 10:54:40|1635|1634.4|1635|1634.6|1635|1634.8|1635|1634.4|24
1618829720000|2021-04-19 10:55:20||1634.8||1634.8||1634.8||1634.6|600
1618829730000|2021-04-19 10:55:30|1635.2|1635|1635.2|1635|1635.4|1635|1635.2|1635|118
1618829740000|2021-04-19 10:55:40|1635.4||1635.4||1635.4||1635.4||1354
1618829750000|2021-04-19 10:55:50|1635.6|1635.2|1636.2|1636|1636.2|1636|1635.6|1635|3122
1618829760000|2021-04-19 10:56:00|1636|1635.8|1635.6|1635.2|1636|1635.8|1635.4|1635.2|651
1618829770000|2021-04-19 10:56:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1618829790000|2021-04-19 10:56:30|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|0
1618829800000|2021-04-19 10:56:40|1636|1635.6|1635.8|1635.4|1636|1635.6|1635.6|1635.2|1698
1618829810000|2021-04-19 10:56:50|1635.6||1635.8||1635.8||1635.6||0
1618829820000|2021-04-19 10:57:00|1636|1635.6|1636.2|1635.8|1636.4|1636|1635.8|1635.4|217
1618829830000|2021-04-19 10:57:10|1636|1635.6|1636.2|1635.8|1636.2|1635.8|1636|1635.6|450
1618829840000|2021-04-19 10:57:20|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.6|150
1618829850000|2021-04-19 10:57:30|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.4|0
1618829860000|2021-04-19 10:57:40|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.4|949
1618829870000|2021-04-19 10:57:50|1636.2|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.8|0
1618829900000|2021-04-19 10:58:20||1636.2||1636||1636.2||1636|0
1618829910000|2021-04-19 10:58:30|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|0
1618829930000|2021-04-19 10:58:50|1636.4|1635.4|1636|1635.6|1636.6|1636|1635.8|1635.4|23553
1618829950000|2021-04-19 10:59:10|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.6|1635|391
1618829960000|2021-04-19 10:59:20|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.6|1635.2|5292
1618829970000|2021-04-19 10:59:30|1636|1635.6|1636|1635.6|1636.2|1635.8|1636|1635.6|657
1618829980000|2021-04-19 10:59:40|1636.2|1635.8|1636.4|1635.8|1636.4|1636|1636.2|1635.8|0
1618829990000|2021-04-19 10:59:50|1636.2|1636|1636.4|1636|1636.4|1636|1636.2|1636|0
1618830000000|2021-04-19 11:00:00|1636.2|1635.8|1635.8|1635.4|1636.2|1635.8|1635.6|1635.2|214
1618830010000|2021-04-19 11:00:10||1635.2||1635.2||1635.2||1635.2|0
1618830020000|2021-04-19 11:00:20|1635.6|1635|1635.4|1635|1635.6|1635.2|1635.4|1635|818
1618830030000|2021-04-19 11:00:30|1635.6||1635.4||1635.6||1635.4||0
1618830040000|2021-04-19 11:00:40|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635.2|1634.6|85
1618830050000|2021-04-19 11:00:50|1635|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.6|550
1618830060000|2021-04-19 11:01:00|1634.8||1634.8||1634.8||1634.8||0
1618830070000|2021-04-19 11:01:10|1634.4|1634.4|1633.8|1633.4|1634.4|1634.4|1633.8|1633.4|8882
1618830080000|2021-04-19 11:01:20|1634|1633.6|1633.8|1633.4|1634|1633.6|1633.8|1633.4|20
1618830090000|2021-04-19 11:01:30|1633.6|1633.6|1634.4|1634|1634.4|1634|1633.6|1633.6|249
1618830100000|2021-04-19 11:01:40|1634.6|1634.2|1634.8|1634.6|1634.8|1634.6|1634.6|1634.2|1156
1618830120000|2021-04-19 11:02:00|1635||1635||1635||1635||214
1618830130000|2021-04-19 11:02:10|1634.8|1634.4|1635|1634.4|1635|1634.6|1634.6|1634.4|99
1618830140000|2021-04-19 11:02:20|1634.8|1634.6|1635|1634.6|1635|1634.8|1634.8|1634.6|2105
1618830150000|2021-04-19 11:02:30||1634.8||1634.8||1634.8||1634.8|0
1618830160000|2021-04-19 11:02:40|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1635|221
1618830190000|2021-04-19 11:03:10|1635.2|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635.2|0
1618830200000|2021-04-19 11:03:20|1635.6|1635|1635.4|1635|1635.6|1635|1635.2|1635|205
1618830210000|2021-04-19 11:03:30|1635.2|1634.8|1635.4|1635.2|1635.4|1635.2|1635|1634.8|504
1618830220000|2021-04-19 11:03:40|1635.2|1635|1635.2|1634.8|1635.2|1635|1635.2|1634.8|1
1618830230000|2021-04-19 11:03:50|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1618830240000|2021-04-19 11:04:00|1635.6|1635.2|1635|1634.6|1635.6|1635.2|1634.8|1634.6|938
1618830250000|2021-04-19 11:04:10|1635.2|1634.8|1635.2|1635|1635.2|1635|1635|1634.8|0
1618830260000|2021-04-19 11:04:20|1634.8|1634.8|1634.8|1634.4|1635|1634.8|1634.6|1634.4|170
1618830270000|2021-04-19 11:04:30|1635|1634.6|1635.4|1635|1635.4|1635|1635|1634.6|0
1618830280000|2021-04-19 11:04:40|1635.2||1635.2||1635.2||1635.2||0
1618830290000|2021-04-19 11:04:50|1635.4|1635.2|1635.8|1635.4|1635.8|1635.4|1635.4|1635.2|1542
1618830300000|2021-04-19 11:05:00|1635.6||1635.6||1635.8||1635.6||0
1618830310000|2021-04-19 11:05:10|1635.8|1635.6|1636.4|1636|1636.4|1636|1635.8|1635.4|968
1618830320000|2021-04-19 11:05:20|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|45
1618830330000|2021-04-19 11:05:30|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.6|1388
1618830340000|2021-04-19 11:05:40|1636.4|1636|1636.4|1636|1636.6|1636.2|1636.4|1636|8
1618830350000|2021-04-19 11:05:50|1636.2|1635.8|1636.4|1636|1636.4|1636|1636|1635.6|1757
1618830360000|2021-04-19 11:06:00|1636.2|1635.8|1635.6|1635.4|1636.2|1635.8|1635.6|1635.4|251
1618830370000|2021-04-19 11:06:10|1635.8|1635.6|1636.4|1636|1636.4|1636|1635.8|1635.6|2127
1618830380000|2021-04-19 11:06:20|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|0
1618830390000|2021-04-19 11:06:30|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1635.8|0
1618830400000|2021-04-19 11:06:40|1636.2|1635.8|1636.2|1635.8|1636.4|1636|1635.8|1635.6|2332
1618830410000|2021-04-19 11:06:50|1636||1636.2||1636.2||1636||0
1618830420000|2021-04-19 11:07:00|1636||1636||1636.4||1636||0
1618830430000|2021-04-19 11:07:10|1636.2||1636||1636.2||1636||445
1618830440000|2021-04-19 11:07:20|1636.2|1636|1635.8|1635.6|1636.4|1636.2|1635.8|1635.6|1156
1618830450000|2021-04-19 11:07:30|||||||||759
1618830460000|2021-04-19 11:07:40|1636|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|519
1618830470000|2021-04-19 11:07:50|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|0
1618830480000|2021-04-19 11:08:00|1636|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|38
1618830490000|2021-04-19 11:08:10|1636.4|1636|1636.4|1636|1636.6|1636.2|1636.2|1636|5971
1618830500000|2021-04-19 11:08:20|1636.2|1635.8|1636|1635.6|1636.4|1636|1636|1635.6|216
1618830520000|2021-04-19 11:08:40|1636.2|1635.8|1636.2|1636|1636.4|1636.2|1636.2|1635.8|120
1618830530000|2021-04-19 11:08:50|1636|1635.8|1636|1635.6|1636|1635.8|1635.6|1635.4|1369
1618830540000|2021-04-19 11:09:00|1636.2|1635.8|1636|1635.8|1636.2|1635.8|1636|1635.6|125
1618830550000|2021-04-19 11:09:10|1636.2|1636|1636.2|1635.8|1636.4|1636|1636.2|1635.8|834
1618830560000|2021-04-19 11:09:20||1636||1636||1636||1636|0
1618830570000|2021-04-19 11:09:30|1636.4|1635.8|1636.6|1636.2|1636.6|1636.2|1636.4|1635.8|1324
1618830580000|2021-04-19 11:09:40|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|2407
1618830610000|2021-04-19 11:10:10|1636.4|1636.4|1635.8|1635.4|1636.4|1636.4|1635.8|1635.4|29477
1618830620000|2021-04-19 11:10:20|1635.6|1635.6|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|806
1618830630000|2021-04-19 11:10:30||1635.6||1635.6||1635.6||1635.4|0
1618830640000|2021-04-19 11:10:40|1636|1635.8|1636|1635.8|1636.2|1636|1636|1635.8|2274
1618830650000|2021-04-19 11:10:50|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|295
1618830660000|2021-04-19 11:11:00|1635.8|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|4
1618830670000|2021-04-19 11:11:10|1636.2|1635.8|1636.4|1636|1636.4|1636|1636.2|1635.8|1040
1618830680000|2021-04-19 11:11:20||1636.2||1636||1636.2||1636|0
1618830690000|2021-04-19 11:11:30|1636.2|1636.2|1636.4|1636|1636.4|1636.2|1636.2|1636|1074
1618830710000|2021-04-19 11:11:50|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.6|846
1618830720000|2021-04-19 11:12:00|1636|1636|1635.8|1635.6|1636.2|1636|1635.8|1635.6|0
1618830730000|2021-04-19 11:12:10|1635.6|1635.4|1636.2|1635.8|1636.4|1636|1635.6|1635.4|562
1618830740000|2021-04-19 11:12:20|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|373
1618830750000|2021-04-19 11:12:30|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636.2|217
1618830760000|2021-04-19 11:12:40|1636.4||1636.6||1636.6||1636.4||0
1618830770000|2021-04-19 11:12:50|1636.4||1636.6||1636.6||1636.4||0
1618830780000|2021-04-19 11:13:00||1636.4||1636.2||1636.4||1636.2|0
1618830790000|2021-04-19 11:13:10||1636.4||1636.2||1636.4||1636.2|125
1618830800000|2021-04-19 11:13:20|1636.8|1636.4|1637|1636.6|1637.4|1637|1636.8|1636.4|3
1618830810000|2021-04-19 11:13:30|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|0
1618830820000|2021-04-19 11:13:40||1637||1636.8||1637||1636.8|0
1618830830000|2021-04-19 11:13:50|1637.4|1637|1637.4|1637|1637.6|1637.2|1637.4|1637|0
1618830840000|2021-04-19 11:14:00|1637.6|1637.2|1637.6|1637.4|1637.6|1637.4|1637.6|1637.2|2
1618830860000|2021-04-19 11:14:20|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|257
1618830870000|2021-04-19 11:14:30|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.2|1637|0
1618830890000|2021-04-19 11:14:50|1637.4|1637.4|1637.2|1636.8|1637.6|1637.4|1637|1636.6|1231
1618830900000|2021-04-19 11:15:00|1637.4|1637|1637.2|1636.8|1637.4|1637|1637.2|1636.8|0
1618830910000|2021-04-19 11:15:10|1637|1636.6|1637.2|1636.8|1637.4|1637|1636.8|1636.6|402
1618830920000|2021-04-19 11:15:20|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|217
1618830930000|2021-04-19 11:15:30|1637.8|1637.4|1637.4|1637|1637.8|1637.4|1637.2|1637|0
1618830940000|2021-04-19 11:15:40|1637.6|1637.2|1637.6|1637.2|1637.6|1637.4|1637.4|1637|583
1618830950000|2021-04-19 11:15:50|1637.4|1637.4|1637.8|1637.6|1637.8|1637.6|1637.4|1637.4|0
1618830960000|2021-04-19 11:16:00|1638|1637.4|1637.8|1637.4|1638|1637.4|1637.4|1637.2|350
1618830970000|2021-04-19 11:16:10|1637.6||1637.6||1637.6||1637.6||0
1618830980000|2021-04-19 11:16:20|1637.8||1637.8||1637.8||1637.8||0
1618830990000|2021-04-19 11:16:30|1637.6||1637.6||1637.6||1637.6||0
1618831000000|2021-04-19 11:16:40|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.6|1637.4|0
1618831010000|2021-04-19 11:16:50|1637.8|1637.8|1637.8|1637.4|1638|1637.8|1637.6|1637.4|0
1618831020000|2021-04-19 11:17:00|1637.6||1637.8||1637.8||1637.6||0
1618831030000|2021-04-19 11:17:10|1637.6||1637.6||1637.8||1637.6||0
1618831040000|2021-04-19 11:17:20|1637.4|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|101
1618831060000|2021-04-19 11:17:40|1637.4||1637.6||1637.6||1637.4||0
1618831070000|2021-04-19 11:17:50|1637.4||1637.4||1637.4||1637.4||0
1618831080000|2021-04-19 11:18:00|1637.2|1637|1637.4|1637|1637.6|1637.2|1637|1636.6|1234
1618831100000|2021-04-19 11:18:20|1637.2||1637.4||1637.4||1637.2||0
1618831110000|2021-04-19 11:18:30|1637.2|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|218
1618831120000|2021-04-19 11:18:40|1637.2||1637.2||1637.2||1637.2||0
1618831130000|2021-04-19 11:18:50|1637||1637.2||1637.2||1637||0
1618831140000|2021-04-19 11:19:00|||||||||610
1618831160000|2021-04-19 11:19:20|||||||||600
1618831170000|2021-04-19 11:19:30|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.2|0
1618831180000|2021-04-19 11:19:40||1636.6||1636.6||1636.6||1636.6|0
1618831190000|2021-04-19 11:19:50|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|214
1618831200000|2021-04-19 11:20:00|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|0
1618831210000|2021-04-19 11:20:10|1636.4|1636.2|1636.8|1636.4|1636.8|1636.4|1636.4|1636|464
1618831220000|2021-04-19 11:20:20|1637|1636.6|1637|1636.8|1637|1636.8|1637|1636.6|339
1618831230000|2021-04-19 11:20:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|1873
1618831240000|2021-04-19 11:20:40|1637|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.8|0
1618831250000|2021-04-19 11:20:50|1637.2|1636.6|1637|1636.6|1637.2|1636.6|1636.8|1636.6|0
1618831260000|2021-04-19 11:21:00|1636.8|1636.4|1636.8|1636.4|1637|1636.4|1636.8|1636.4|1001
1618831270000|2021-04-19 11:21:10|1637|1636.6|1637|1636.6|1637|1636.6|1637|1636.6|0
1618831300000|2021-04-19 11:21:40|1637.2|1636.8|1637|1636.6|1637.4|1637.2|1637|1636.6|1865
1618831310000|2021-04-19 11:21:50|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1637|1636.6|0
1618831320000|2021-04-19 11:22:00|1637.2|1636.8|1637.2|1637|1637.2|1637|1637.2|1636.8|0
1618831340000|2021-04-19 11:22:20|1637|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|370
1618831350000|2021-04-19 11:22:30|1636.8|1636.4|1636.6|1636.2|1637|1636.4|1636.2|1636|3003
1618831360000|2021-04-19 11:22:40|1636.4|1636|1636.4|1636|1636.6|1636|1636.4|1636|0
1618831370000|2021-04-19 11:22:50|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636|0
1618831380000|2021-04-19 11:23:00|1636.4|1636|1636|1635.6|1636.4|1636|1636|1635.6|1894
1618831390000|2021-04-19 11:23:10|1636.2|1635.8|1636|1635.6|1636.4|1636|1636|1635.6|746
1618831400000|2021-04-19 11:23:20|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|200
1618831410000|2021-04-19 11:23:30||1635.4||1635.2||1635.4||1635.2|0
1618831420000|2021-04-19 11:23:40|||||||||25
1618831430000|2021-04-19 11:23:50|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|579
1618831440000|2021-04-19 11:24:00|1635.6|1635.6|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|522
1618831450000|2021-04-19 11:24:10|1635.8|1635.4|1635.8|1635.6|1635.8|1635.6|1635.8|1635.2|164
1618831460000|2021-04-19 11:24:20|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|50
1618831470000|2021-04-19 11:24:30|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1618831480000|2021-04-19 11:24:40||1635.2||1635||1635.2||1635|0
1618831490000|2021-04-19 11:24:50||1635.2||1635.2||1635.2||1635.2|0
1618831500000|2021-04-19 11:25:00|1635.6|1635.4|1635.8|1635.6|1636|1635.6|1635.6|1635.4|2718
1618831510000|2021-04-19 11:25:10|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|1437
1618831520000|2021-04-19 11:25:20|1635.4|1635.4|1635.4|1635|1635.4|1635.4|1635.4|1635|1752
1618831530000|2021-04-19 11:25:30|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.4|1635|0
1618831540000|2021-04-19 11:25:40|1635.2|1635.2|1635.6|1635.2|1635.6|1635.2|1635|1634.8|666
1618831550000|2021-04-19 11:25:50||1635.4||1635.4||1635.4||1635.4|0
1618831560000|2021-04-19 11:26:00|1635.8|1635.2|1635.6|1635.2|1635.8|1635.2|1635.6|1635.2|0
1618831580000|2021-04-19 11:26:20|1635.8|1635.4|1635.8|1635.2|1635.8|1635.4|1635.6|1635.2|520
1618831590000|2021-04-19 11:26:30||1635.4||1635.4||1635.6||1635.2|100
1618831600000|2021-04-19 11:26:40|1636|1635.6|1636|1635.8|1636|1635.8|1636|1635.6|0
1618831620000|2021-04-19 11:27:00|1636.2||1636||1636.2||1636||219
1618831640000|2021-04-19 11:27:20|1635.8|1635.6|1635.6|1635.4|1636|1635.8|1635.6|1635.4|3580
1618831650000|2021-04-19 11:27:30||1635.2||1635.4||1635.4||1635.2|0
1618831660000|2021-04-19 11:27:40||1635.2||1635.2||1635.2||1635.2|0
1618831670000|2021-04-19 11:27:50|1635.8|1635.4|1635.8|1635.6|1635.8|1635.6|1635.8|1635.4|1472
1618831680000|2021-04-19 11:28:00|1635.6|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|215
1618831690000|2021-04-19 11:28:10|1635.4|1635.2|1635.4|1635.2|1635.4|1635.2|1635.4|1635|551
1618831700000|2021-04-19 11:28:20|1635.6|1635|1635.6|1635.2|1635.6|1635.2|1635.2|1635|136
1618831710000|2021-04-19 11:28:30|1635.4||1635.6||1635.6||1635.4||0
1618831730000|2021-04-19 11:28:50|1635.4|1634.6|1635|1634.6|1635.4|1634.8|1634.8|1634.6|12856
1618831740000|2021-04-19 11:29:00|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|1635.2|1634.8|0
1618831750000|2021-04-19 11:29:10|1635|1635|1635.2|1634.8|1635.2|1635|1635|1634.8|1138
1618831760000|2021-04-19 11:29:20|1635||1635||1635||1635||0
1618831770000|2021-04-19 11:29:30|1634.8|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|1072
1618831780000|2021-04-19 11:29:40|1634.8|1634.4|1634.8|1634.2|1634.8|1634.4|1634.4|1634|526
1618831790000|2021-04-19 11:29:50|1634.6|1634.4|1634.8|1634.4|1634.8|1634.4|1634.6|1634.4|109
1618831800000|2021-04-19 11:30:00|1634.6|1634.2|1634.6|1634.2|1634.8|1634.4|1634.4|1634|0
1618831810000|2021-04-19 11:30:10|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|0
1618831820000|2021-04-19 11:30:20|1635|1634.6|1635.2|1635|1635.4|1635|1635|1634.6|755
1618831830000|2021-04-19 11:30:30|1635.4|1635.2|1635.2|1635|1635.4|1635.2|1635.2|1634.8|2
1618831840000|2021-04-19 11:30:40|1635.4|1635.2|1635.8|1635.4|1635.8|1635.4|1635.4|1635.2|2264
1618831850000|2021-04-19 11:30:50|1635.6|1635.6|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|214
1618831860000|2021-04-19 11:31:00|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|0
1618831870000|2021-04-19 11:31:10|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|0
1618831880000|2021-04-19 11:31:20|1635.4|1635.4|1635.4|1635.2|1635.4|1635.4|1635.4|1635.2|100
1618831890000|2021-04-19 11:31:30|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|215
1618831900000|2021-04-19 11:31:40|1635.6|1635.2|1635.4|1635.2|1635.6|1635.2|1635.4|1635.2|419
1618831910000|2021-04-19 11:31:50|1635.6|1635|1635.6|1635|1635.6|1635|1635.4|1635|0
1618831920000|2021-04-19 11:32:00|1635.4|1635.2|1635.6|1635.2|1635.6|1635.2|1635.4|1635.2|13
1618831930000|2021-04-19 11:32:10|1635.4|1635|1635.8|1635.4|1635.8|1635.4|1635.4|1635|425
1618831940000|2021-04-19 11:32:20|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|0
1618831950000|2021-04-19 11:32:30|1635.8|1635.8|1635.4|1635.2|1635.8|1635.8|1635.4|1635|549
1618831960000|2021-04-19 11:32:40||1635||1635||1635||1635|0
1618831980000|2021-04-19 11:33:00|1635.2|1634.8|1635.2|1634.8|1635.4|1635|1635|1634.8|9
1618831990000|2021-04-19 11:33:10|1635|1635|1635.2|1634.8|1635.2|1635|1635|1634.8|559
1618832000000|2021-04-19 11:33:20|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1618832010000|2021-04-19 11:33:30||1634.8||1634.8||1634.8||1634.8|0
1618832020000|2021-04-19 11:33:40|1635.2||1635||1635.2||1635||0
1618832040000|2021-04-19 11:34:00|1635.2|1635|1636|1635.6|1636|1635.6|1635.2|1635|551
1618832050000|2021-04-19 11:34:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.6|1635.4|1103
1618832060000|2021-04-19 11:34:20|1635.6|1635.6|1636|1635.6|1636|1635.6|1635.6|1635.4|171
1618832070000|2021-04-19 11:34:30|1635.8|1635.8|1635.6|1635.4|1635.8|1635.8|1635.6|1635.4|1486
1618832080000|2021-04-19 11:34:40|1635.8||1635.8||1635.8||1635.8||0
1618832100000|2021-04-19 11:35:00|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|0
1618832110000|2021-04-19 11:35:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|2
1618832120000|2021-04-19 11:35:20|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.4|0
1618832130000|2021-04-19 11:35:30|1635.8|1635.8|1636.6|1636.2|1636.6|1636.2|1635.8|1635.8|1024
1618832140000|2021-04-19 11:35:40|1636.4|1636|1636.4|1636|1636.6|1636.2|1636.2|1636|591
1618832150000|2021-04-19 11:35:50|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.4|1636|0
1618832160000|2021-04-19 11:36:00|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636|0
1618832170000|2021-04-19 11:36:10|1636.8|1636.4|1636.8|1636.4|1637|1636.6|1636.8|1636.4|369
1618832180000|2021-04-19 11:36:20|1636.6|1636.6|1636.6|1636.4|1636.6|1636.6|1636.6|1636.4|0
1618832190000|2021-04-19 11:36:30|1636.8||1636.8||1636.8||1636.8||0
1618832200000|2021-04-19 11:36:40|1637|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|214
1618832210000|2021-04-19 11:36:50|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|434
1618832220000|2021-04-19 11:37:00|1636.6|1636.6|1636.6|1636.4|1636.8|1636.6|1636.6|1636.4|170
1618832230000|2021-04-19 11:37:10|1636.8||1636.8||1636.8||1636.8||0
1618832240000|2021-04-19 11:37:20||1636.6||1636.6||1636.6||1636.4|0
1618832250000|2021-04-19 11:37:30|||||||||3
1618832260000|2021-04-19 11:37:40|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|0
1618832280000|2021-04-19 11:38:00|1636.4|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|1126
1618832290000|2021-04-19 11:38:10|1636.2||1636.4||1636.4||1636.2||0
1618832300000|2021-04-19 11:38:20|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636|1635.8|0
1618832310000|2021-04-19 11:38:30|1636|1635.6|1635.4|1635|1636|1635.6|1635.4|1635|3306
1618832320000|2021-04-19 11:38:40|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.6|1635|0
1618832330000|2021-04-19 11:38:50|1635.4||1635.6||1635.6||1635.4||0
1618832340000|2021-04-19 11:39:00|1635.2|1635|1635.6|1635.2|1635.6|1635.4|1635.2|1635|126
1618832350000|2021-04-19 11:39:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1618832360000|2021-04-19 11:39:20|1635.6|1635.6|1635.8|1635.6|1636|1635.6|1635.6|1635.4|0
1618832370000|2021-04-19 11:39:30|1636||1635.8||1636||1635.8||0
1618832390000|2021-04-19 11:39:50|1635.6|1635.4|1635.6|1635.2|1635.8|1635.4|1635.6|1635.2|2875
1618832400000|2021-04-19 11:40:00|1635.8|1635.4|1636|1635.6|1636|1635.8|1635.8|1635.4|604
1618832420000|2021-04-19 11:40:20|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.4|0
1618832440000|2021-04-19 11:40:40|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.4|4823
1618832450000|2021-04-19 11:40:50|1635.8|1635.4|1636.2|1635.8|1636.2|1635.8|1635.8|1635.4|0
1618832460000|2021-04-19 11:41:00||1635.6||1635.6||1635.6||1635.6|0
1618832470000|2021-04-19 11:41:10|1636.4|1635.8|1636.2|1636|1636.4|1636.2|1636.2|1635.8|2314
1618832480000|2021-04-19 11:41:20|1636.4||1636.4||1636.4||1636.4||603
1618832490000|2021-04-19 11:41:30|1636.2||1636.4||1636.4||1636.2||0
1618832500000|2021-04-19 11:41:40|1636.2|1635.8|1635.8|1635.6|1636.2|1635.8|1635.8|1635.6|1641
1618832510000|2021-04-19 11:41:50|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|415
1618832530000|2021-04-19 11:42:10|1635.6|1635.4|1635.4|1635|1635.6|1635.4|1635|1634.6|2014
1618832540000|2021-04-19 11:42:20|1635.2|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|413
1618832560000|2021-04-19 11:42:40|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.4|1635|0
1618832570000|2021-04-19 11:42:50|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|0
1618832580000|2021-04-19 11:43:00|1635.4|1635.4|1635.6|1635.4|1635.8|1635.4|1635.4|1635.2|2678
1618832590000|2021-04-19 11:43:10|1635.4|1635.2|1635.4|1635.2|1635.8|1635.6|1635.4|1635.2|6332
1618832600000|2021-04-19 11:43:20|1635.6||1635.4||1635.6||1635.4||0
1618832610000|2021-04-19 11:43:30|1635.6|1635|1635|1634.6|1635.6|1635|1634.8|1634.6|519
1618832630000|2021-04-19 11:43:50||1634.4||1634.4||1634.6||1634.4|400
1618832640000|2021-04-19 11:44:00|1634.8||1634.8||1634.8||1634.8||0
1618832650000|2021-04-19 11:44:10|1635|1634.6|1635|1634.8|1635|1634.8|1635|1634.4|0
1618832670000|2021-04-19 11:44:30|1635.2|1635|1635.4|1635|1635.4|1635|1635|1634.8|581
1618832680000|2021-04-19 11:44:40|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|67
1618832700000|2021-04-19 11:45:00|1635.8|1635.4|1636|1635.6|1636|1635.6|1635.8|1635.4|232
1618832710000|2021-04-19 11:45:10|1635.8|1635.4|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|0
1618832730000|2021-04-19 11:45:30|1635.6|1635.2|1635.2|1634.8|1635.6|1635.2|1635.2|1634.8|1080
1618832740000|2021-04-19 11:45:40||1635||1635||1635||1635|0
1618832750000|2021-04-19 11:45:50|1635|1634.8|1635|1634.6|1635.2|1634.8|1634.8|1634.4|1
1618832760000|2021-04-19 11:46:00|1634.8|1634.8|1634.8|1634.4|1634.8|1634.8|1634.8|1634.4|66
1618832770000|2021-04-19 11:46:10|1634.6|1634.6|1634.2|1633.8|1634.8|1634.6|1634.2|1633.8|714
1618832780000|2021-04-19 11:46:20|1634.4|1634|1634.4|1634|1634.4|1634.2|1634.4|1634|15
1618832790000|2021-04-19 11:46:30||1634.2||1634||1634.2||1634|0
1618832800000|2021-04-19 11:46:40||1634.2||1634||1634.2||1634|0
1618832810000|2021-04-19 11:46:50|1634.6|1634.2|1635|1634.6|1635|1634.8|1634.6|1634.2|209
1618832820000|2021-04-19 11:47:00||1634.8||1634.6||1634.8||1634.6|200
1618832830000|2021-04-19 11:47:10|1635.2|1635|1635.2|1635|1635.2|1635|1635.2|1635|533
1618832840000|2021-04-19 11:47:20|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|1214
1618832850000|2021-04-19 11:47:30|1635.2||1635.2||1635.4||1635.2||310
1618832860000|2021-04-19 11:47:40|||||||||300
1618832870000|2021-04-19 11:47:50|1635|1634.8|1635.4|1635|1635.6|1635.2|1635|1634.8|1767
1618832880000|2021-04-19 11:48:00||1634.8||1635||1635||1634.8|0
1618832890000|2021-04-19 11:48:10||1635.2||1635||1635.2||1635|0
1618832900000|2021-04-19 11:48:20|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|163
1618832910000|2021-04-19 11:48:30|1635.4|1635|1635.4|1635|1635.4|1635|1635.4|1635|0
1618832920000|2021-04-19 11:48:40|1635.6|1635.2|1635.8|1635.4|1636|1635.6|1635.6|1635.2|554
1618832930000|2021-04-19 11:48:50||1635.6||1635.6||1635.6||1635.6|0
1618832940000|2021-04-19 11:49:00|1636|1635.8|1636.8|1636.4|1636.8|1636.4|1636|1635.8|968
1618832960000|2021-04-19 11:49:20|1636.6|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636.2|1
1618832970000|2021-04-19 11:49:30|1636.6||1636.6||1636.6||1636.6||0
1618832980000|2021-04-19 11:49:40|1636.4|1636|1636.4|1636|1636.4|1636|1636|1635.6|754
1618832990000|2021-04-19 11:49:50|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|1636.2|1635.8|0
1618833000000|2021-04-19 11:50:00|1636.4||1636.2||1636.4||1636.2||0
1618833010000|2021-04-19 11:50:10|1636.4|1636|1636.4|1636|1636.6|1636.2|1636.4|1636|125
1618833020000|2021-04-19 11:50:20|1636.2|1635.8|1636.2|1635.8|1636.2|1636|1636.2|1635.8|0
1618833030000|2021-04-19 11:50:30|1636||1636.2||1636.2||1636||100
1618833040000|2021-04-19 11:50:40|1636||1636||1636||1636||99
1618833060000|2021-04-19 11:51:00|1635.8|1635.6|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|654
1618833070000|2021-04-19 11:51:10|1635.8|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.4|946
1618833080000|2021-04-19 11:51:20|1636|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.4|0
1618833090000|2021-04-19 11:51:30|1635.8|1635.4|1636|1635.6|1636.2|1635.8|1635.8|1635.4|0
1618833100000|2021-04-19 11:51:40|1636.2|1635.8|1636.6|1636.2|1636.6|1636.2|1636.2|1635.8|0
1618833110000|2021-04-19 11:51:50|1636.4|1636|1636.6|1636.2|1636.6|1636.2|1636.4|1636|1034
1618833120000|2021-04-19 11:52:00|1636.4|1636|1636|1635.8|1636.4|1636|1636|1635.8|440
1618833130000|2021-04-19 11:52:10|1636.2|1635.6|1636|1635.6|1636.2|1635.8|1636|1635.6|0
1618833160000|2021-04-19 11:52:40|1636.2|1635.8|1636.4|1636|1636.4|1636.2|1636.2|1635.6|1950
1618833170000|2021-04-19 11:52:50|1636.2||1636.2||1636.4||1636.2||0
1618833180000|2021-04-19 11:53:00|1636.4|1635.8|1636|1635.8|1636.4|1635.8|1636|1635.8|412
1618833190000|2021-04-19 11:53:10|1636.2||1636||1636.2||1636||0
1618833200000|2021-04-19 11:53:20|1635.8|1635.6|1636|1635.6|1636|1635.6|1635.8|1635.6|845
1618833220000|2021-04-19 11:53:40|1635.8||1636||1636||1635.8||0
1618833230000|2021-04-19 11:53:50|1635.8|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.6|0
1618833240000|2021-04-19 11:54:00|1635.8||1636||1636||1635.8||0
1618833250000|2021-04-19 11:54:10|1635.8||1636||1636||1635.8||0
1618833260000|2021-04-19 11:54:20|1635.8||1635.8||1635.8||1635.8||0
1618833280000|2021-04-19 11:54:40|||||||||240
1618833290000|2021-04-19 11:54:50|1636||1635.8||1636||1635.8||214
1618833300000|2021-04-19 11:55:00|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|772
1618833310000|2021-04-19 11:55:10||1635.6||1635.4||1635.6||1635.4|0
1618833320000|2021-04-19 11:55:20||1635.6||1635.4||1635.6||1635.4|0
1618833340000|2021-04-19 11:55:40|1636|1635.6|1636.6|1636.2|1636.6|1636.4|1636|1635.6|4196
1618833350000|2021-04-19 11:55:50|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|1636.8|1636.4|459
1618833370000|2021-04-19 11:56:10|1637|1636.6|1637|1636.6|1637|1636.8|1637|1636.6|214
1618833380000|2021-04-19 11:56:20||1636.8||1636.8||1636.8||1636.8|0
1618833390000|2021-04-19 11:56:30|1637.2|1637|1638|1637.6|1638.4|1638|1637|1636.8|3444
1618833400000|2021-04-19 11:56:40|1638.2|1637.8|1637.8|1637.6|1638.2|1637.8|1637.8|1637.6|3899
1618833410000|2021-04-19 11:56:50|1637.6|1637.4|1638|1637.8|1638|1637.8|1637.6|1637.4|1644
1618833420000|2021-04-19 11:57:00|1638.2|1638|1638.4|1638.2|1638.6|1638.4|1638.2|1638|3136
1618833440000|2021-04-19 11:57:20|1638.2|1638|1638|1637.6|1638.4|1638|1637.8|1637.6|1064
1618833450000|2021-04-19 11:57:30|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|114
1618833460000|2021-04-19 11:57:40|1637.6|1637.6|1637.8|1637.6|1637.8|1637.6|1637.6|1637.4|2447
1618833470000|2021-04-19 11:57:50|||||||||1000
1618833480000|2021-04-19 11:58:00|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|102
1618833490000|2021-04-19 11:58:10|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.6|1637.6|1659
1618833500000|2021-04-19 11:58:20|1638.2|1637.8|1638.2|1638|1638.6|1638.2|1638|1637.8|2157
1618833510000|2021-04-19 11:58:30|1638|1637.8|1638|1637.8|1638|1637.8|1638|1637.8|475
1618833520000|2021-04-19 11:58:40|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|0
1618833530000|2021-04-19 11:58:50|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|3
1618833540000|2021-04-19 11:59:00|1637.8|1637.8|1637.8|1637.6|1637.8|1637.8|1637.8|1637.6|0
1618833550000|2021-04-19 11:59:10|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|846
1618833560000|2021-04-19 11:59:20|1637.8|1637.4|1638|1637.6|1638|1637.8|1637.8|1637.4|214
1618833570000|2021-04-19 11:59:30|1637.8|1637.4|1637.8|1637.4|1638|1637.6|1637.8|1637.4|465
1618833580000|2021-04-19 11:59:40|1638|1637.6|1637.6|1637.4|1638|1637.6|1637.6|1637.4|0
1618833590000|2021-04-19 11:59:50||1637.2||1637.2||1637.2||1637.2|188
1618833600000|2021-04-19 12:00:00|1637.8|1637.4|1637.8|1637.6|1638|1637.6|1637.8|1637.4|120
1618833610000|2021-04-19 12:00:10|1638|1637.8|1637.6|1637.4|1638|1637.8|1637.6|1637.2|1030
1618833620000|2021-04-19 12:00:20|1637.8|1637.2|1637.6|1637.2|1637.8|1637.2|1637.4|1637|350
1618833630000|2021-04-19 12:00:30|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637.4|1637.2|1304
1618833640000|2021-04-19 12:00:40|1637.4|1637|1637.6|1637.4|1637.6|1637.4|1637.4|1637|12566
1618833660000|2021-04-19 12:01:00|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.4|839
1618833670000|2021-04-19 12:01:10|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.4|986
1618833690000|2021-04-19 12:01:30|1638|1637.8|1637.8|1637.6|1638|1637.8|1637.8|1637.6|1853
1618833700000|2021-04-19 12:01:40|1638|1637.8|1637.6|1637.4|1638|1637.8|1637.6|1637.4|1060
1618833710000|2021-04-19 12:01:50|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.8|1637.6|915
1618833720000|2021-04-19 12:02:00|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|2419
1618833730000|2021-04-19 12:02:10|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|0
1618833740000|2021-04-19 12:02:20|1637.8||1637.8||1638||1637.8||12
1618833750000|2021-04-19 12:02:30|1637.6|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|1561
1618833760000|2021-04-19 12:02:40|1638|1637.6|1638|1637.6|1638|1637.8|1638|1637.6|774
1618833770000|2021-04-19 12:02:50|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.4|0
1618833780000|2021-04-19 12:03:00|1637.8|1637.8|1638|1637.8|1638.2|1638|1637.8|1637.6|3525
1618833790000|2021-04-19 12:03:10|1637.8|1637.6|1638.2|1638|1638.2|1638|1637.8|1637.6|6311
1618833800000|2021-04-19 12:03:20|1638|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.8|202
1618833810000|2021-04-19 12:03:30|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1638|1637.6|0
1618833820000|2021-04-19 12:03:40|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1638|1637.6|0
1618833830000|2021-04-19 12:03:50|1638|1638|1638.2|1637.8|1638.2|1638|1638|1637.8|297
1618833840000|2021-04-19 12:04:00|1638.4|1638|1638.2|1638|1638.4|1638.2|1638.2|1638|1714
1618833850000|2021-04-19 12:04:10|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638|1400
1618833860000|2021-04-19 12:04:20|1638.4|1638|1638.2|1638|1638.4|1638|1638.2|1638|815
1618833870000|2021-04-19 12:04:30|1638.4|1638.2|1638.6|1638.4|1638.6|1638.4|1638.4|1638|2409
1618833880000|2021-04-19 12:04:40|1638.8|1638.6|1638.8|1638.4|1639|1638.6|1638.8|1638.4|956
1618833890000|2021-04-19 12:04:50|1639|1638.6|1639|1638.8|1639.2|1639|1639|1638.6|1357
1618833900000|2021-04-19 12:05:00|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|1169
1618833910000|2021-04-19 12:05:10|1639|1638.8|1639|1638.6|1639.4|1639.2|1638.6|1638.4|3592
1618833920000|2021-04-19 12:05:20||1638.8||1638.6||1638.8||1638.6|0
1618833930000|2021-04-19 12:05:30|1639.2|1638.8|1639.4|1639|1639.4|1639.2|1639|1638.8|2996
1618833940000|2021-04-19 12:05:40|1639.6|1639.2|1639.6|1639.4|1639.6|1639.4|1639.6|1639.2|12505
1618833950000|2021-04-19 12:05:50|1639.8|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|1033
1618833960000|2021-04-19 12:06:00||1639.6||1639.4||1639.6||1639.4|99
1618833970000|2021-04-19 12:06:10|1639.6||1639.6||1639.6||1639.6||0
1618833980000|2021-04-19 12:06:20|1639.4|1639.2|1639.8|1639.4|1639.8|1639.6|1639.4|1639.2|678
1618833990000|2021-04-19 12:06:30|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|663
1618834020000|2021-04-19 12:07:00|1639.8|1639.4|1639.8|1639.6|1639.8|1639.6|1639.8|1639.4|3234
1618834030000|2021-04-19 12:07:10|1640|1639.4|1639.2|1639|1640|1639.8|1639.2|1639|65949
1618834040000|2021-04-19 12:07:20|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.4|1638|6695
1618834050000|2021-04-19 12:07:30|1639|1638.8|1639.2|1638.8|1639.2|1638.8|1639|1638.8|3029
1618834060000|2021-04-19 12:07:40|1639|1639|1639|1638.6|1639.2|1639|1639|1638.6|322
1618834070000|2021-04-19 12:07:50|1638.8||1638.8||1639||1638.8||1153
1618834090000|2021-04-19 12:08:10|1638.6|1638.4|1638.8|1638.6|1638.8|1638.6|1638.4|1638|3347
1618834130000|2021-04-19 12:08:50|1639|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|1062
1618834150000|2021-04-19 12:09:10|1638.6|1638.4|1638.2|1637.8|1638.6|1638.4|1638|1637.6|1651
1618834160000|2021-04-19 12:09:20|1638|1638|1638|1637.8|1638.2|1638|1638|1637.8|0
1618834170000|2021-04-19 12:09:30|1637.8|1637.6|1638.2|1638|1638.2|1638|1637.8|1637.4|3535
1618834180000|2021-04-19 12:09:40|1638|1637.8|1638.4|1638.2|1638.4|1638.2|1638|1637.8|1892
1618834190000|2021-04-19 12:09:50|1638.2|1638|1638|1637.8|1638.2|1638|1638|1637.8|325
1618834200000|2021-04-19 12:10:00|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|1043
1618834210000|2021-04-19 12:10:10|1638.2|1637.8|1638.4|1638.2|1638.4|1638.2|1638|1637.8|365
1618834220000|2021-04-19 12:10:20|1638.6|1638|1638.4|1638|1638.6|1638|1638.4|1638|0
1618834230000|2021-04-19 12:10:30|1638.6|1638.2|1638.4|1638|1638.6|1638.4|1638|1637.8|2853
1618834240000|2021-04-19 12:10:40|1638.2|1637.8|1638|1637.6|1638.4|1637.8|1638|1637.6|0
1618834250000|2021-04-19 12:10:50||1637.8||1637.8||1637.8||1637.8|428
1618834260000|2021-04-19 12:11:00|1637.8|1637.6|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|2246
1618834270000|2021-04-19 12:11:10|1638|1637.6|1638|1637.6|1638.2|1637.8|1638|1637.6|2487
1618834280000|2021-04-19 12:11:20||1637.8||1637.6||1637.8||1637.6|0
1618834290000|2021-04-19 12:11:30|1638.2|1637.8|1638.8|1638.4|1639|1638.6|1638|1637.6|3025
1618834300000|2021-04-19 12:11:40|1639|1638.6|1639|1638.6|1639.2|1639|1639|1638.4|2015
1618834310000|2021-04-19 12:11:50|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|1639.2|1638.8|89
1618834320000|2021-04-19 12:12:00|1639|1638.6|1639|1638.6|1639.2|1638.6|1639|1638.6|533
1618834330000|2021-04-19 12:12:10|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|3521
1618834340000|2021-04-19 12:12:20|1638.8|1638.4|1638.8|1638.4|1639.2|1639|1638.6|1638.2|263
1618834350000|2021-04-19 12:12:30|1639|1638.6|1639.2|1638.8|1639.2|1638.8|1639|1638.4|1025
1618834360000|2021-04-19 12:12:40|1639||1639.2||1639.2||1639||0
1618834380000|2021-04-19 12:13:00|1639.4|1639|1639.4|1639.2|1639.6|1639.2|1639.4|1639|0
1618834390000|2021-04-19 12:13:10|1639.6|1639.4|1639|1638.6|1639.6|1639.4|1639|1638.6|885
1618834400000|2021-04-19 12:13:20|1639.2|1638.8|1639|1638.8|1639.2|1638.8|1639|1638.8|0
1618834410000|2021-04-19 12:13:30|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.4|788
1618834420000|2021-04-19 12:13:40|1639.2|1639|1639.6|1639.4|1639.6|1639.4|1639.2|1639|2590
1618834430000|2021-04-19 12:13:50|1639.8|1639.2|1639.8|1639.4|1639.8|1639.6|1639.8|1639.2|869
1618834440000|2021-04-19 12:14:00|1639.6|1639.2|1639.8|1639.4|1639.8|1639.4|1639.6|1639.2|927
1618834450000|2021-04-19 12:14:10|1639.6||1639.8||1639.8||1639.6||0
1618834470000|2021-04-19 12:14:30|1639.6|1639.2|1639.8|1639.4|1639.8|1639.6|1639.6|1639.2|218
1618834480000|2021-04-19 12:14:40|1640|1639.6|1639.6|1639.2|1640.2|1640|1639.6|1639.2|19473
1618834490000|2021-04-19 12:14:50|1639.8|1639.4|1640|1639.6|1640|1639.8|1639.8|1639.4|118
1618834500000|2021-04-19 12:15:00|1640.2|1639.8|1640.4|1640|1640.4|1640.2|1640.2|1639.8|1504
1618834510000|2021-04-19 12:15:10|1640.2|1639.8|1640.2|1640|1640.2|1640|1640.2|1639.8|0
1618834520000|2021-04-19 12:15:20|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640|416
1618834530000|2021-04-19 12:15:30||1640||1640.2||1640.2||1640|400
1618834540000|2021-04-19 12:15:40||1640||1640||1640||1639.8|0
1618834550000|2021-04-19 12:15:50|1640.2|1640.2|1640.2|1640|1640.2|1640.2|1640.2|1639.8|214
1618834560000|2021-04-19 12:16:00|1640.4|1639.8|1640.2|1639.8|1640.4|1640|1640|1639.8|684
1618834570000|2021-04-19 12:16:10|1640|1639.6|1640|1639.6|1640|1639.8|1640|1639.6|1976
1618834590000|2021-04-19 12:16:30|1640.2|1639.8|1640|1639.6|1640.2|1640|1640|1639.6|350
1618834610000|2021-04-19 12:16:50|1640.2|1639.8|1640.6|1640.4|1640.6|1640.4|1639.8|1639.6|832
1618834620000|2021-04-19 12:17:00|1640.4|1640.2|1640.2|1639.8|1640.6|1640.2|1640.2|1639.8|570
1618834630000|2021-04-19 12:17:10|1640.4|1640|1640.2|1639.8|1640.4|1640|1640.2|1639.8|0
1618834640000|2021-04-19 12:17:20|1640.4|1640|1640.2|1639.8|1640.4|1640|1640.2|1639.8|542
1618834650000|2021-04-19 12:17:30|1640|1640|1641|1640.8|1641|1640.8|1640|1639.6|8998
1618834660000|2021-04-19 12:17:40|1641.2|1641|1641.2|1641|1641.2|1641|1641.2|1641|708
1618834670000|2021-04-19 12:17:50|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.4|1641|1373
1618834680000|2021-04-19 12:18:00|1641.6|1641.2|1641.8|1641.6|1642|1641.8|1641.6|1641.2|2360
1618834690000|2021-04-19 12:18:10|1641.6|1641.4|1642|1641.6|1642|1641.8|1641.6|1641.4|2584
1618834700000|2021-04-19 12:18:20||1641.8||1641.6||1641.8||1641.6|1000
1618834710000|2021-04-19 12:18:30|1641.8|1641.4|1641.6|1641.2|1641.8|1641.4|1641.4|1641.2|2476
1618834720000|2021-04-19 12:18:40|1641.4|1641.4|1641.6|1641.2|1641.6|1641.4|1641.4|1641.2|170
1618834730000|2021-04-19 12:18:50||1641.4||1641.4||1641.4||1641.2|625
1618834740000|2021-04-19 12:19:00|1641.8|1641.6|1641.8|1641.4|1642.2|1642|1641.6|1641.4|4171
1618834750000|2021-04-19 12:19:10|1642|1641.6|1641.8|1641.6|1642|1641.6|1641.8|1641.4|3895
1618834760000|2021-04-19 12:19:20||1641.4||1641.4||1641.4||1641.4|0
1618834780000|2021-04-19 12:19:40|1641.6|1641.6|1641.8|1641.4|1641.8|1641.6|1641.6|1641.4|350
1618834790000|2021-04-19 12:19:50|1642|1641.6|1642.2|1642|1642.2|1642|1642|1641.6|112
1618834800000|2021-04-19 12:20:00|1642|1641.8|1642.2|1641.8|1642.2|1642|1641.8|1641.6|1172
1618834810000|2021-04-19 12:20:10|1642|1642|1642.2|1642|1642.2|1642|1642|1642|0
1618834820000|2021-04-19 12:20:20|1642|1641.8|1642.2|1642|1642.2|1642|1641.8|1641.4|909
1618834830000|2021-04-19 12:20:30|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642.2|1642|641
1618834840000|2021-04-19 12:20:40|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1641.8|923
1618834850000|2021-04-19 12:20:50|1642.2|1641.8|1642.2|1641.8|1642.2|1641.8|1642.2|1641.8|0
1618834860000|2021-04-19 12:21:00|1642|1642|1642.2|1641.8|1642.4|1642|1642|1641.8|464
1618834870000|2021-04-19 12:21:10|1642.4|1642|1642.2|1641.8|1642.4|1642|1642|1641.8|2040
1618834890000|2021-04-19 12:21:30|1642.4|1642|1642.8|1642.4|1642.8|1642.6|1642.4|1642|1465
1618834900000|2021-04-19 12:21:40|1643|1642.6|1643|1642.6|1643|1642.8|1643|1642.4|48
1618834910000|2021-04-19 12:21:50|1643.2|1642.8|1643.2|1643|1643.2|1643|1643.2|1642.8|4357
1618834920000|2021-04-19 12:22:00|1643.4|1643.2|1643.2|1642.8|1643.6|1643.2|1643.2|1642.8|1395
1618834930000|2021-04-19 12:22:10|||||||||257
1618834940000|2021-04-19 12:22:20|1643||1643||1643||1643||0
1618834950000|2021-04-19 12:22:30|1642.8|1642.6|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|1051
1618834960000|2021-04-19 12:22:40|1642.4|1642.2|1642.4|1642|1642.4|1642.2|1642.2|1641.8|170
1618834970000|2021-04-19 12:22:50|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|1642.4|1642.2|627
1618834990000|2021-04-19 12:23:10|1642.8|1642.4|1643.6|1643.2|1643.6|1643.2|1642.8|1642.2|5003
1618835000000|2021-04-19 12:23:20|1643.8||1643.6||1643.8||1643.6||0
1618835010000|2021-04-19 12:23:30|1643.8|1643.4|1643.4|1643.2|1643.8|1643.4|1643.4|1643.2|0
1618835020000|2021-04-19 12:23:40|1643.6|1643|1643.2|1643|1643.6|1643.2|1643.2|1643|2457
1618835030000|2021-04-19 12:23:50|1643.4|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643.2|0
1618835040000|2021-04-19 12:24:00|1643.8|1643.6|1644.4|1644|1644.4|1644|1643.8|1643.6|1613
1618835050000|2021-04-19 12:24:10|1644.2|1644.2|1644.8|1644.6|1645|1644.6|1644.2|1644.2|585
1618835060000|2021-04-19 12:24:20|1645|1644.8|1645.8|1645.4|1645.8|1645.4|1645|1644.8|1335
1618835070000|2021-04-19 12:24:30|1645.6|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645.2|567
1618835080000|2021-04-19 12:24:40|1645.4|1645|1645.2|1644.8|1645.4|1645|1645.2|1644.8|213
1618835090000|2021-04-19 12:24:50|1645|1644.6|1645|1644.6|1645|1644.6|1644.8|1644.6|825
1618835100000|2021-04-19 12:25:00|1644.8|1644.4|1644.8|1644.4|1644.8|1644.4|1644.8|1644.4|0
1618835110000|2021-04-19 12:25:10|1645.2|1645|1645.2|1644.8|1645.2|1645|1644.8|1644.6|25999
1618835120000|2021-04-19 12:25:20|1645|1644.6|1644.8|1644.6|1645|1644.8|1644.8|1644.6|485
1618835130000|2021-04-19 12:25:30|1645|1644.8|1645|1644.8|1645|1644.8|1644.8|1644.8|1338
1618835140000|2021-04-19 12:25:40|1645.2|1645|1645.2|1644.8|1645.4|1645|1645|1644.8|564
1618835150000|2021-04-19 12:25:50||1644.6||1644.8||1644.8||1644.6|0
1618835160000|2021-04-19 12:26:00|1645.4|1645|1645|1644.6|1645.4|1645|1645|1644.6|0
1618835170000|2021-04-19 12:26:10|1645.2|1644.8|1645.2|1644.8|1645.4|1645.2|1645|1644.6|675
1618835180000|2021-04-19 12:26:20|1645|1644.6|1645|1644.8|1645.2|1644.8|1645|1644.6|0
1618835190000|2021-04-19 12:26:30|1644.8|1644.6|1644.4|1644|1644.8|1644.6|1644.2|1644|1956
1618835200000|2021-04-19 12:26:40|1644.2|1643.8|1643.8|1643.4|1644.2|1644|1643.4|1643.2|4949
1618835210000|2021-04-19 12:26:50|1643.6|1643.2|1643.6|1643.2|1643.6|1643.2|1643.6|1643.2|0
1618835230000|2021-04-19 12:27:10|1643.8|1643.4|1643.8|1643.6|1644|1643.8|1643.8|1643.4|2091
1618835240000|2021-04-19 12:27:20|1643.6|1643.4|1643.8|1643.4|1643.8|1643.4|1643.6|1643.4|713
1618835250000|2021-04-19 12:27:30||1643.2||1643.4||1643.4||1643.2|0
1618835270000|2021-04-19 12:27:50|1643.6|1643.2|1643.4|1643|1643.8|1643.4|1643.4|1643|710
1618835280000|2021-04-19 12:28:00|1643.6|1643.2|1643.8|1643.2|1643.8|1643.4|1643.6|1643.2|2
1618835290000|2021-04-19 12:28:10||1643.4||1643.4||1643.4||1643.4|0
1618835300000|2021-04-19 12:28:20|1644|1643.6|1643.8|1643.4|1644|1643.6|1643.8|1643.4|1737
1618835310000|2021-04-19 12:28:30|1644.4|1643.6|1644|1643.6|1644.4|1644|1643.8|1643.6|10215
1618835340000|2021-04-19 12:29:00|1644.2|1643.8|1644.2|1643.6|1644.2|1644|1644.2|1643.6|4129
1618835350000|2021-04-19 12:29:10|1644|1643.8|1644|1643.6|1644.2|1643.8|1644|1643.6|1000
1618835370000|2021-04-19 12:29:30|1643.6|1643.4|1643.4|1643|1643.6|1643.4|1643.4|1643|2440
1618835380000|2021-04-19 12:29:40|1643.2|1642.8|1643.2|1642.8|1643.2|1642.8|1643|1642.8|1467
1618835390000|2021-04-19 12:29:50|1643.4|1643|1643.4|1643|1643.4|1643|1643.4|1642.8|535
1618835410000|2021-04-19 12:30:10||1642.8||1642.8||1642.8||1642.8|0
1618835420000|2021-04-19 12:30:20|1643.2|1642.6|1643.2|1642.8|1643.2|1643|1643|1642.6|401
1618835430000|2021-04-19 12:30:30|1643.4|1643|1643.4|1643|1643.4|1643.2|1643.4|1643|62
1618835440000|2021-04-19 12:30:40|1643.2|1642.8|1643|1642.8|1643.2|1642.8|1643|1642.8|609
1618835450000|2021-04-19 12:30:50|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|1368
1618835460000|2021-04-19 12:31:00|1643.2|1642.8|1643.2|1643|1643.2|1643|1643.2|1642.8|145
1618835470000|2021-04-19 12:31:10|1643.4|1643.2|1643.4|1643|1643.6|1643.4|1643|1642.6|5118
1618835480000|2021-04-19 12:31:20||1643.2||1643.2||1643.2||1643.2|0
1618835490000|2021-04-19 12:31:30|1643.2|1643|1643.4|1643|1643.4|1643.2|1643.2|1642.8|1860
1618835500000|2021-04-19 12:31:40|1643.6|1643.2|1643.6|1643.4|1643.6|1643.4|1643.6|1643|30
1618835510000|2021-04-19 12:31:50|1643.8|1643.6|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|596
1618835520000|2021-04-19 12:32:00||1643.6||1643.6||1643.6||1643.6|40
1618835530000|2021-04-19 12:32:10|||||||||200
1618835540000|2021-04-19 12:32:20|1644|1643.8|1644|1643.6|1644|1643.8|1644|1643.6|877
1618835550000|2021-04-19 12:32:30|1643.8|1643.4|1643.8|1643.4|1643.8|1643.4|1643.8|1643.4|989
1618835560000|2021-04-19 12:32:40|1643.6|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643.2|215
1618835570000|2021-04-19 12:32:50|1643.8||1643.6||1643.8||1643.6||523
1618835580000|2021-04-19 12:33:00|1643.4|1643.2|1643.2|1642.8|1643.4|1643.2|1643|1642.6|2061
1618835590000|2021-04-19 12:33:10|1643|1642.6|1643|1642.8|1643.2|1642.8|1643|1642.6|0
1618835600000|2021-04-19 12:33:20|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.6|1825
1618835620000|2021-04-19 12:33:40|1642.8|1642.8|1643|1642.6|1643.2|1642.8|1642.8|1642.4|5338
1618835630000|2021-04-19 12:33:50|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642.6|1642.2|214
1618835650000|2021-04-19 12:34:10|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.6|1642.2|947
1618835660000|2021-04-19 12:34:20||1642.6||1642.4||1642.6||1642.4|0
1618835670000|2021-04-19 12:34:30|1642.6|1642.2|1642.8|1642.2|1642.8|1642.2|1642.4|1642.2|1714
1618835680000|2021-04-19 12:34:40|1643|1642.4|1643|1642.8|1643|1642.8|1643|1642.4|415
1618835710000|2021-04-19 12:35:10|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|1099
1618835720000|2021-04-19 12:35:20|1642.8|1642.6|1642.6|1642.2|1642.8|1642.6|1642.4|1642.2|2520
1618835730000|2021-04-19 12:35:30|1642.4|1642|1642.4|1642|1642.4|1642|1642.4|1642|215
1618835750000|2021-04-19 12:35:50|1642.2|1641.8|1642.6|1642.2|1642.6|1642.2|1642|1641.8|2618
1618835760000|2021-04-19 12:36:00|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.8|1642.4|0
1618835770000|2021-04-19 12:36:10|1642.6|1642.2|1642.2|1642|1642.6|1642.2|1642.2|1642|330
1618835780000|2021-04-19 12:36:20|1642.4|1641.8|1642.2|1641.8|1642.4|1641.8|1642|1641.6|198
1618835790000|2021-04-19 12:36:30|1642|1642|1642.2|1641.8|1642.2|1642|1642|1641.8|1474
1618835800000|2021-04-19 12:36:40|1642|1642|1642.2|1642|1642.2|1642|1642|1641.8|250
1618835810000|2021-04-19 12:36:50|1642.4|1642.2|1643|1642.8|1643|1642.8|1642.4|1642.2|1921
1618835820000|2021-04-19 12:37:00|||||||||1400
1618835830000|2021-04-19 12:37:10|1643.2|1643|1643.4|1643|1643.4|1643|1643.2|1643|24
1618835840000|2021-04-19 12:37:20|1643.2|1642.6|1643|1642.6|1643.4|1642.8|1643|1642.6|5522
1618835850000|2021-04-19 12:37:30|1643.2|1642.8|1643.4|1643.2|1643.4|1643.2|1643.2|1642.8|293
1618835860000|2021-04-19 12:37:40|1643.6|1643.4|1643.4|1643.2|1643.6|1643.4|1643.4|1643.2|214
1618835870000|2021-04-19 12:37:50|1643.2|1643|1643.6|1643.4|1643.6|1643.4|1643.2|1643|343
1618835880000|2021-04-19 12:38:00|1643.8|1643.2|1644|1643.8|1644|1643.8|1643.8|1643.2|1
1618835890000|2021-04-19 12:38:10|1643.8|1643.6|1643.8|1643.6|1643.8|1643.8|1643.8|1643.6|0
1618835900000|2021-04-19 12:38:20|1643.6|1643.4|1644|1643.6|1644|1643.6|1643.6|1643.4|611
1618835910000|2021-04-19 12:38:30|1643.8|1643.4|1643.4|1643.2|1643.8|1643.4|1643|1642.8|4087
1618835920000|2021-04-19 12:38:40|1643.6|1643.4|1643.4|1643|1643.6|1643.4|1643.4|1643|1905
1618835930000|2021-04-19 12:38:50|1643.6|1643.2|1643|1642.8|1643.6|1643.4|1643|1642.8|1669
1618835940000|2021-04-19 12:39:00|1642.8|1642.6|1643.4|1643.2|1643.4|1643.2|1642.8|1642.6|3522
1618835950000|2021-04-19 12:39:10||1643||1643||1643.2||1643|0
1618835960000|2021-04-19 12:39:20|1643.2|1642.8|1643.6|1643.4|1643.6|1643.4|1643.2|1642.8|3462
1618835970000|2021-04-19 12:39:30|1643.8|1643.6|1643|1642.4|1643.8|1643.6|1642.8|1642.4|7101
1618835980000|2021-04-19 12:39:40|1642.8|1642.6|1643.6|1643.4|1643.8|1643.6|1642.8|1642.6|8863
1618835990000|2021-04-19 12:39:50|1643.4|1643.2|1643.6|1643.4|1643.8|1643.6|1643.2|1642.8|10708
1618836000000|2021-04-19 12:40:00|1643.8|1643.6|1644.2|1644|1644.2|1644|1643.8|1643.6|6356
1618836020000|2021-04-19 12:40:20|1644|1643.8|1643.8|1643.4|1644|1643.8|1643.8|1643.4|71
1618836030000|2021-04-19 12:40:30|1644|1643.6|1644|1643.6|1644|1643.6|1644|1643.4|0
1618836040000|2021-04-19 12:40:40|1643.8|1643.4|1643.6|1643.4|1643.8|1643.4|1643.6|1643.4|0
1618836050000|2021-04-19 12:40:50|1643.8|1643.6|1643.8|1643.6|1643.8|1643.6|1643.6|1643.4|555
1618836060000|2021-04-19 12:41:00|1644|1643.4|1644.4|1644|1644.4|1644.2|1644|1643.4|1775
1618836070000|2021-04-19 12:41:10|1644.2|1643.8|1644.2|1644|1644.4|1644|1644.2|1643.8|120
1618836080000|2021-04-19 12:41:20||1643.8||1643.8||1643.8||1643.8|0
1618836090000|2021-04-19 12:41:30|1644.4|1644|1644.4|1644.2|1644.8|1644.6|1644.4|1644|3311
1618836100000|2021-04-19 12:41:40|1644.6|1644.4|1644.6|1644.2|1644.8|1644.4|1644.6|1644.2|2
1618836110000|2021-04-19 12:41:50|1644.4|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.2|213
1618836120000|2021-04-19 12:42:00|1644.8|1644.2|1644.6|1644.2|1644.8|1644.2|1644.4|1644.2|429
1618836130000|2021-04-19 12:42:10|1644.4|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.4|457
1618836150000|2021-04-19 12:42:30|1644.4|1644.2|1644.6|1644.2|1644.6|1644.4|1644.4|1644.2|1050
1618836160000|2021-04-19 12:42:40|1644.8|1644.4|1645.6|1645.2|1645.8|1645.2|1644.8|1644.4|3160
1618836170000|2021-04-19 12:42:50|1645.4|1645|1645.2|1644.8|1645.4|1645|1645.2|1644.8|120
1618836180000|2021-04-19 12:43:00|1645.4|1645|1645.6|1645.4|1645.6|1645.4|1645.4|1645|1984
1618836190000|2021-04-19 12:43:10||1645.2||1645.4||1645.4||1645.2|432
1618836200000|2021-04-19 12:43:20||1645.2||1645.2||1645.4||1645.2|0
1618836210000|2021-04-19 12:43:30|1645.4|1645.4|1644.8|1644.6|1645.4|1645.4|1644.8|1644.6|3145
1618836220000|2021-04-19 12:43:40|1644.6|1644.4|1645.2|1644.8|1645.2|1645|1644.6|1644.2|2021
1618836240000|2021-04-19 12:44:00||1645||1644.8||1645||1644.8|50
1618836250000|2021-04-19 12:44:10|1645|1644.6|1645|1644.6|1645|1644.8|1645|1644.6|1417
1618836260000|2021-04-19 12:44:20|1645.2|1644.8|1645.2|1644.8|1645.2|1645|1645|1644.8|848
1618836270000|2021-04-19 12:44:30|1645|1644.6|1645|1644.6|1645|1644.6|1644.8|1644.4|1274
1618836280000|2021-04-19 12:44:40|1644.8|1644.8|1645.6|1645.4|1645.6|1645.4|1644.8|1644.8|1302
1618836290000|2021-04-19 12:44:50|1645.4|1645.2|1645.6|1645.2|1645.6|1645.2|1645.2|1645|1544
1618836300000|2021-04-19 12:45:00|1645.4|1645.4|1645.4|1645.2|1645.8|1645.4|1645.4|1645.2|10749
1618836310000|2021-04-19 12:45:10|1645.2|1645|1645.2|1644.6|1645.4|1645.2|1645|1644.6|804
1618836320000|2021-04-19 12:45:20|1645||1645||1645.2||1645||0
1618836340000|2021-04-19 12:45:40|1644.8|1644.4|1645|1644.6|1645|1644.8|1644.8|1644.4|393
1618836350000|2021-04-19 12:45:50|1645.2|1644.8|1645.6|1645.2|1645.6|1645.4|1645.2|1644.8|723
1618836360000|2021-04-19 12:46:00|1645.4|1645.4|1645.4|1645.2|1645.4|1645.4|1645.4|1645.2|213
1618836370000|2021-04-19 12:46:10|1645.6|1645|1645.4|1645.2|1645.6|1645.2|1645.4|1645|385
1618836380000|2021-04-19 12:46:20|1645.6|1645|1645.4|1645|1645.6|1645.2|1645.4|1645|325
1618836390000|2021-04-19 12:46:30|1645.6|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645.2|0
1618836400000|2021-04-19 12:46:40|1645.4|1645|1645|1644.6|1645.4|1645|1645|1644.6|1955
1618836410000|2021-04-19 12:46:50|1644.8|1644.4|1645|1644.6|1645|1644.6|1644.8|1644.4|0
1618836420000|2021-04-19 12:47:00||1644.8||1644.8||1644.8||1644.8|0
1618836430000|2021-04-19 12:47:10|1645.2|1644.6|1645|1644.6|1645.2|1645|1645|1644.6|1651
1618836440000|2021-04-19 12:47:20|1645.2|1644.8|1645.2|1644.8|1645.2|1645|1645|1644.8|1942
1618836450000|2021-04-19 12:47:30|1645|1644.6|1644.8|1644.6|1645|1644.6|1644.8|1644.4|291
1618836460000|2021-04-19 12:47:40|1645|1644.8|1644.8|1644.4|1645.2|1644.8|1644.8|1644.4|0
1618836470000|2021-04-19 12:47:50|1645|1644.6|1644.6|1644.4|1645|1644.6|1644.6|1644.4|0
1618836490000|2021-04-19 12:48:10|1644.8|1644.6|1644.8|1644.4|1645|1644.6|1644.6|1644.4|1500
1618836500000|2021-04-19 12:48:20|1645|1644.6|1644.6|1644.2|1645|1644.6|1644.6|1644.2|513
1618836510000|2021-04-19 12:48:30|1644.8|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|3878
1618836520000|2021-04-19 12:48:40|1644.6|1644.4|1644.4|1644|1644.8|1644.4|1644.4|1644|955
1618836530000|2021-04-19 12:48:50|1644.2|1644.2|1644.4|1644|1644.4|1644.2|1644.2|1644|59
1618836540000|2021-04-19 12:49:00|1644.2|1643.8|1643.8|1643.4|1644.2|1643.8|1643.8|1643.4|2915
1618836550000|2021-04-19 12:49:10|1643.6|1643.6|1643.4|1643|1643.8|1643.6|1643.4|1643|2229
1618836560000|2021-04-19 12:49:20|1643.2|1643.2|1643.6|1643.4|1643.8|1643.6|1643|1642.6|16934
1618836570000|2021-04-19 12:49:30|1643.4|1643.2|1643.2|1643|1643.4|1643.2|1643.2|1643|3537
1618836580000|2021-04-19 12:49:40|1643|1642.8|1643.2|1642.8|1643.2|1643|1643|1642.8|574
1618836590000|2021-04-19 12:49:50|1643||1643.2||1643.2||1643||0
1618836600000|2021-04-19 12:50:00|1643.4|1643|1643.4|1643|1643.4|1643|1643|1642.8|2954
1618836610000|2021-04-19 12:50:10|1643.2|1642.8|1643.2|1642.8|1643.4|1643|1643.2|1642.8|1748
1618836620000|2021-04-19 12:50:20|1643.4|1643|1642.8|1642.6|1643.6|1643.2|1642.8|1642.6|3077
1618836630000|2021-04-19 12:50:30|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|793
1618836640000|2021-04-19 12:50:40|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.6|2945
1618836650000|2021-04-19 12:50:50|1642.8||1642.8||1642.8||1642.8||0
1618836660000|2021-04-19 12:51:00|1643||1642.8||1643||1642.8||0
1618836670000|2021-04-19 12:51:10|1643|1642.8|1643|1642.8|1643|1642.8|1643|1642.8|0
1618836680000|2021-04-19 12:51:20|1643.2|1643|1643.4|1643.2|1643.4|1643.2|1643.2|1643|537
1618836690000|2021-04-19 12:51:30|1643.6||1643.4||1643.6||1643.4||2605
1618836700000|2021-04-19 12:51:40|1643.2|1643|1643.2|1643|1643.4|1643|1643.2|1643|1
1618836710000|2021-04-19 12:51:50|1643|1642.8|1643.4|1643|1643.4|1643|1643|1642.8|2998
1618836720000|2021-04-19 12:52:00|1643.2||1643.4||1643.4||1643.2||0
1618836730000|2021-04-19 12:52:10|1643.2|1643.2|1643.4|1643|1643.6|1643.2|1643.2|1643|4422
1618836740000|2021-04-19 12:52:20|1643.2|1642.8|1643|1642.6|1643.4|1642.8|1642.8|1642.6|2702
1618836750000|2021-04-19 12:52:30|1642.8|1642.4|1642.8|1642.4|1642.8|1642.4|1642.6|1642.2|920
1618836760000|2021-04-19 12:52:40|1642.6|1642.2|1642.2|1641.8|1642.6|1642.2|1642.2|1641.8|1690
1618836770000|2021-04-19 12:52:50|1642|1642|1642.4|1642|1642.4|1642.2|1642|1642|1718
1618836780000|2021-04-19 12:53:00|1642.6|1642.2|1642.2|1642|1642.6|1642.4|1642.2|1642|2058
1618836790000|2021-04-19 12:53:10|1642|1641.8|1642|1641.8|1642|1641.8|1642|1641.8|1587
1618836800000|2021-04-19 12:53:20|1641.8|1641.6|1642|1641.6|1642|1641.8|1641.8|1641.4|792
1618836810000|2021-04-19 12:53:30|1642.2|1641.8|1641.6|1641.4|1642.2|1641.8|1641.6|1641.2|7874
1618836820000|2021-04-19 12:53:40|1641.8|1641.6|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|5435
1618836830000|2021-04-19 12:53:50|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.8|1641.4|56
1618836840000|2021-04-19 12:54:00||1641.4||1641.4||1641.4||1641.4|0
1618836850000|2021-04-19 12:54:10||1641.6||1641.6||1641.6||1641.6|0
1618836860000|2021-04-19 12:54:20|1641.6|1641.4|1641.4|1641.2|1641.6|1641.4|1641.4|1641.2|1796
1618836870000|2021-04-19 12:54:30|1641.2|1641|1641.6|1641.4|1641.8|1641.4|1641|1640.8|3914
1618836880000|2021-04-19 12:54:40||1641.2||1641.4||1641.4||1641.2|0
1618836890000|2021-04-19 12:54:50|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1028
1618836900000|2021-04-19 12:55:00|1642|1641.8|1642|1641.6|1642|1641.8|1642|1641.6|2235
1618836910000|2021-04-19 12:55:10|1641.8|1641.4|1641.8|1641.4|1642|1641.6|1641.6|1641.4|1292
1618836920000|2021-04-19 12:55:20|1642|1641.6|1642|1641.8|1642|1641.8|1641.6|1641.4|419
1618836930000|2021-04-19 12:55:30|1642.2|1642|1642|1641.8|1642.2|1642|1642|1641.8|0
1618836940000|2021-04-19 12:55:40|1641.8|1641.6|1642|1641.8|1642|1641.8|1641.8|1641.6|399
1618836950000|2021-04-19 12:55:50||1641.6||1641.8||1641.8||1641.6|0
1618836960000|2021-04-19 12:56:00|1642.2|1642|1642.4|1642.2|1642.4|1642.2|1642.2|1641.8|608
1618836980000|2021-04-19 12:56:20|1642.6|1642.4|1642.6|1642.2|1642.6|1642.4|1642.6|1642.2|1570
1618836990000|2021-04-19 12:56:30|1642.4|1642|1642.2|1642|1642.4|1642|1642|1641.8|1332
1618837000000|2021-04-19 12:56:40|1642.4|1642.2|1642.6|1642.2|1642.6|1642.2|1642.2|1642.2|0
1618837010000|2021-04-19 12:56:50|1642.4|1642|1642.4|1642|1642.6|1642|1642.4|1642|0
1618837020000|2021-04-19 12:57:00|1642.2|1641.8|1643.4|1643.2|1643.6|1643.2|1642|1641.8|6211
1618837030000|2021-04-19 12:57:10|1643.2|1643|1643|1642.6|1643.4|1643|1642.8|1642.6|3033
1618837040000|2021-04-19 12:57:20|1642.8|1642.4|1643|1642.6|1643|1642.8|1642.6|1642.2|2864
1618837050000|2021-04-19 12:57:30|1643.2|1642.8|1643|1642.8|1643.2|1643|1643|1642.6|294
1618837070000|2021-04-19 12:57:50|1643.2|1642.6|1643.2|1643|1643.4|1643|1643|1642.6|1482
1618837080000|2021-04-19 12:58:00|1643|1642.8|1643.2|1642.8|1643.2|1642.8|1642.8|1642.6|2592
1618837090000|2021-04-19 12:58:10|1643|1642.6|1642.8|1642.6|1643|1642.6|1642.8|1642.6|182
1618837100000|2021-04-19 12:58:20|1643||1643||1643||1642.8||0
1618837110000|2021-04-19 12:58:30|1643.2|1642.8|1643.4|1643.2|1643.4|1643.2|1643.2|1642.8|1214
1618837120000|2021-04-19 12:58:40|1643.6|1643.4|1643.2|1642.8|1643.6|1643.4|1643.2|1642.8|6105
1618837130000|2021-04-19 12:58:50|1643|1642.6|1643|1642.6|1643|1642.8|1643|1642.6|0
1618837140000|2021-04-19 12:59:00|1642.8|1642.8|1643.2|1642.8|1643.2|1642.8|1642.8|1642.6|0
1618837150000|2021-04-19 12:59:10|1643||1643||1643||1643||20
1618837160000|2021-04-19 12:59:20|1642.8|1642.6|1642.4|1642.2|1642.8|1642.6|1642.2|1642|3706
1618837170000|2021-04-19 12:59:30|1642.6|1642.4|1642.6|1642.4|1642.6|1642.4|1642.6|1642.2|0
1618837180000|2021-04-19 12:59:40|1642.8|1642.2|1643|1642.6|1643|1642.8|1642.8|1642.2|1808
1618837190000|2021-04-19 12:59:50|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.8|1642.4|0
1618837200000|2021-04-19 13:00:00|1642.8|1642.4|1642.4|1642|1643|1642.6|1642.2|1642|1872
1618837210000|2021-04-19 13:00:10|1642.6|1642.2|1642.4|1642.2|1642.6|1642.2|1642.2|1642.2|214
1618837220000|2021-04-19 13:00:20|1642.6|1642|1643.4|1643|1643.8|1643.6|1642.4|1642|10248
1618837230000|2021-04-19 13:00:30|1643.2|1642.8|1643.4|1643|1643.4|1643.2|1643|1642.8|1750
1618837250000|2021-04-19 13:00:50|1643.2|1643.2|1643.4|1643.2|1643.6|1643.4|1643.2|1643|3406
1618837270000|2021-04-19 13:01:10|1643.6|1643.4|1643.6|1643.4|1643.6|1643.4|1643.4|1643|2623
1618837280000|2021-04-19 13:01:20|1643.8|1643.6|1644.2|1643.8|1644.8|1644.4|1643.8|1643.6|2698
1618837290000|2021-04-19 13:01:30|1644|1643.6|1643.8|1643.6|1644.2|1643.8|1643.8|1643.6|1727
1618837300000|2021-04-19 13:01:40|1644||1644||1644||1644||0
1618837310000|2021-04-19 13:01:50|1643.8|1643.8|1643.8|1643.4|1643.8|1643.8|1643.6|1643.4|1754
1618837320000|2021-04-19 13:02:00|1643.6|1643.2|1643.4|1643|1643.6|1643.2|1643.4|1643|309
1618837330000|2021-04-19 13:02:10|1643.6|1643.2|1643.6|1643.2|1643.6|1643.2|1643.6|1643.2|0
1618837340000|2021-04-19 13:02:20|1643.4|1643|1643.4|1643|1643.4|1643|1643.4|1643|0
1618837350000|2021-04-19 13:02:30|1643.6|1643.2|1643.6|1643.2|1643.6|1643.2|1643.4|1643|210
1618837360000|2021-04-19 13:02:40|1643.4|1643.4|1643.6|1643.4|1643.8|1643.4|1643.4|1643.4|0
1618837370000|2021-04-19 13:02:50|1643.4|1643.2|1643|1642.6|1643.6|1643.2|1642.8|1642.6|1534
1618837380000|2021-04-19 13:03:00|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.8|1642.4|0
1618837390000|2021-04-19 13:03:10|1643||1642.8||1643||1642.8||0
1618837400000|2021-04-19 13:03:20|1643|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|225
1618837410000|2021-04-19 13:03:30|1642.8|1642.4|1642.4|1642|1643|1642.4|1642.2|1642|906
1618837420000|2021-04-19 13:03:40|1642.6|1642.2|1642.8|1642.4|1642.8|1642.4|1642.6|1642.2|559
1618837430000|2021-04-19 13:03:50|1642.6|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|0
1618837440000|2021-04-19 13:04:00|1642.6|1642.2|1643|1642.6|1643|1642.8|1642.6|1642.2|2588
1618837450000|2021-04-19 13:04:10|1642.8|1642.8|1642.8|1642.4|1642.8|1642.8|1642.4|1642|1382
1618837460000|2021-04-19 13:04:20|1643|1642.6|1642.8|1642.4|1643|1642.6|1642.6|1642.2|1865
1618837470000|2021-04-19 13:04:30|1642.6|1642.2|1642.6|1642.4|1642.8|1642.4|1642.6|1642.2|907
1618837480000|2021-04-19 13:04:40||1642.2||1642.2||1642.4||1642.2|0
1618837490000|2021-04-19 13:04:50|1642.4|1642.4|1642.4|1642.2|1642.4|1642.4|1642.2|1642|1069
1618837500000|2021-04-19 13:05:00|1642.6|1642|1642.6|1642.2|1643|1642.8|1642.4|1642|3254
1618837510000|2021-04-19 13:05:10|1642.4|1642|1642.4|1642|1642.4|1642.2|1642.4|1642|0
1618837520000|2021-04-19 13:05:20||1642.2||1642||1642.2||1642|0
1618837530000|2021-04-19 13:05:30||1642.2||1642||1642.2||1642|0
1618837540000|2021-04-19 13:05:40||1642.2||1642||1642.2||1642|0
1618837550000|2021-04-19 13:05:50||1642.2||1642||1642.2||1642|0
1618837560000|2021-04-19 13:06:00||1642.2||1642||1642.2||1642|572
1618837570000|2021-04-19 13:06:10|1642.6|1642.2|1643|1642.6|1643|1642.6|1642.6|1642|2044
1618837590000|2021-04-19 13:06:30|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642|1641.8|4271
1618837600000|2021-04-19 13:06:40|1642.4|1642|1643|1642.6|1643|1642.8|1642.4|1642|2089
1618837610000|2021-04-19 13:06:50|1643.2|1642.8|1643.2|1642.8|1643.2|1643|1643.2|1642.6|196
1618837620000|2021-04-19 13:07:00|1643|1642.6|1642.2|1641.8|1643|1642.6|1642|1641.8|2986
1618837630000|2021-04-19 13:07:10|1642.4|1642|1642.8|1642.4|1642.8|1642.6|1642.4|1642|288
1618837640000|2021-04-19 13:07:20|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|2072
1618837650000|2021-04-19 13:07:30|1642.6|1642.2|1642.6|1642.2|1642.6|1642.2|1642.4|1642|0
1618837660000|2021-04-19 13:07:40|1642.4|1642|1642|1641.8|1642.4|1642|1642|1641.6|729
1618837670000|2021-04-19 13:07:50|1642.2|1641.6|1642.2|1641.8|1642.2|1641.8|1642|1641.6|0
1618837680000|2021-04-19 13:08:00|1642.4|1642|1642.6|1642.4|1642.6|1642.4|1642.4|1642|214
1618837690000|2021-04-19 13:08:10||1642.2||1642.2||1642.4||1642.2|0
1618837700000|2021-04-19 13:08:20|1642.8||1642.6||1642.8||1642.6||0
1618837710000|2021-04-19 13:08:30|1642.8|1642.4|1642.8|1642.4|1642.8|1642.6|1642.6|1642.4|0
1618837720000|2021-04-19 13:08:40|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|990
1618837730000|2021-04-19 13:08:50|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.2|1641.8|687
1618837740000|2021-04-19 13:09:00|1642.2|1642.2|1642.4|1642|1642.4|1642.2|1642.2|1642|0
1618837750000|2021-04-19 13:09:10|1642.6|1642.2|1642.6|1642.2|1642.6|1642.4|1642.6|1642.2|130
1618837770000|2021-04-19 13:09:30||1642.4||1642.2||1642.4||1642.2|0
1618837780000|2021-04-19 13:09:40|1642.8|1642.4|1642.4|1642.2|1642.8|1642.6|1642.4|1642|64
1618837790000|2021-04-19 13:09:50|1642.2|1642|1642.2|1642|1642.2|1642|1642|1641.8|170
1618837800000|2021-04-19 13:10:00|1642.4|1641.8|1642|1641.6|1642.4|1641.8|1642|1641.6|1039
1618837810000|2021-04-19 13:10:10|1641.8|1641.8|1641.8|1641.4|1641.8|1641.8|1641.8|1641.4|0
1618837820000|2021-04-19 13:10:20|1641.6|1641.2|1641.6|1641.2|1641.6|1641.4|1641.6|1641.2|0
1618837830000|2021-04-19 13:10:30|1641.4|1641.4|1641.2|1640.8|1641.4|1641.4|1641|1640.6|2268
1618837840000|2021-04-19 13:10:40|1641.4|1641|1641.4|1641|1641.4|1641|1641.4|1640.8|0
1618837850000|2021-04-19 13:10:50|1641.2|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.6|322
1618837860000|2021-04-19 13:11:00|1640.8|1640.6|1641.4|1641|1641.4|1641.2|1640.8|1640.4|1463
1618837870000|2021-04-19 13:11:10|1641.2|1640.8|1641|1640.6|1641.2|1640.8|1640.8|1640.6|0
1618837880000|2021-04-19 13:11:20|1640.8|1640.8|1641|1640.6|1641|1640.8|1640.8|1640.6|214
1618837890000|2021-04-19 13:11:30|1641.2|1640.8|1641.2|1640.8|1641.2|1641|1641.2|1640.8|1871
1618837900000|2021-04-19 13:11:40|1641|1640.6|1641.2|1640.8|1641.2|1640.8|1641|1640.6|0
1618837910000|2021-04-19 13:11:50||1640.6||1640.8||1640.8||1640.6|0
1618837920000|2021-04-19 13:12:00|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.8|1640.4|0
1618837930000|2021-04-19 13:12:10|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.4|1640.2|1001
1618837950000|2021-04-19 13:12:30|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.4|1640|321
1618837960000|2021-04-19 13:12:40|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.6|1640.2|0
1618837970000|2021-04-19 13:12:50|1641|1640.6|1641|1640.6|1641|1640.6|1640.8|1640.6|0
1618837980000|2021-04-19 13:13:00|1640.8|1640.4|1640.6|1640.2|1640.8|1640.4|1640.2|1640|215
1618837990000|2021-04-19 13:13:10|1640.4|1640|1640.8|1640.2|1640.8|1640.4|1640.4|1640|0
1618838000000|2021-04-19 13:13:20|1640.6|1640.4|1641|1640.8|1641|1640.8|1640.6|1640.4|406
1618838010000|2021-04-19 13:13:30|1641.2|1641|1641.2|1640.8|1641.4|1641.2|1641.2|1640.8|1127
1618838020000|2021-04-19 13:13:40|1641.4|1641|1641|1640.4|1641.4|1641|1640.8|1640.4|1460
1618838030000|2021-04-19 13:13:50|1640.8|1640.6|1641.2|1640.8|1641.2|1641|1640.8|1640.6|4
1618838040000|2021-04-19 13:14:00|1641|1641|1641.8|1641.6|1642|1641.8|1641|1641|910
1618838050000|2021-04-19 13:14:10|1642||1642||1642||1642||912
1618838060000|2021-04-19 13:14:20|1641.8|1641.4|1641.8|1641.4|1642|1641.8|1641.6|1641.2|1766
1618838070000|2021-04-19 13:14:30|1642|1641.6|1642|1641.6|1642|1641.6|1641.4|1641.2|2116
1618838080000|2021-04-19 13:14:40|1641.8|1641.4|1642|1641.6|1642|1641.8|1641.8|1641.4|0
1618838090000|2021-04-19 13:14:50|1641.8|1641.4|1641.8|1641.6|1642|1641.8|1641.8|1641.4|53
1618838100000|2021-04-19 13:15:00|1641.6|1641.4|1641.2|1641|1641.8|1641.4|1641|1640.8|1225
1618838110000|2021-04-19 13:15:10|1641.4|1641.2|1642|1641.6|1642|1641.8|1641.4|1641.2|566
1618838120000|2021-04-19 13:15:20||1641.8||1641.8||1641.8||1641.8|0
1618838130000|2021-04-19 13:15:30|1642.2|1642|1642.2|1641.8|1642.6|1642.2|1642.2|1641.8|175
1618838140000|2021-04-19 13:15:40|1642|1642|1642.2|1642|1642.2|1642|1642|1642|400
1618838150000|2021-04-19 13:15:50|1642|1641.8|1642.2|1642|1642.2|1642|1642|1641.6|2015
1618838160000|2021-04-19 13:16:00|1642|1641.8|1641.8|1641.4|1642.2|1642|1641.8|1641.4|1686
1618838170000|2021-04-19 13:16:10|1641.6|1641.2|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|0
1618838180000|2021-04-19 13:16:20|1641.6|1641.2|1641.6|1641.4|1641.6|1641.4|1641.4|1641.2|404
1618838190000|2021-04-19 13:16:30|1641.4|1641.2|1641.6|1641.2|1641.6|1641.2|1641.4|1641.2|120
1618838200000|2021-04-19 13:16:40||1641.4||1641.4||1641.4||1641.2|0
1618838210000|2021-04-19 13:16:50|1641.4|1641.2|1641|1640.8|1641.4|1641.2|1640.6|1640.4|3506
1618838230000|2021-04-19 13:17:10|1640.8|1640.6|1641|1640.6|1641|1640.6|1640.8|1640.6|1226
1618838240000|2021-04-19 13:17:20|1640.8|1640.8|1640.6|1640.2|1640.8|1640.8|1640.6|1640.2|375
1618838250000|2021-04-19 13:17:30|||||||||20
1618838260000|2021-04-19 13:17:40|1640.8|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|980
1618838270000|2021-04-19 13:17:50|1640.6|1640.2|1640.2|1639.8|1640.6|1640.2|1640|1639.8|61
1618838280000|2021-04-19 13:18:00|1640|1639.6|1640|1639.6|1640|1639.8|1639.6|1639.4|3536
1618838290000|2021-04-19 13:18:10||1639.8||1639.8||1639.8||1639.8|0
1618838300000|2021-04-19 13:18:20|1639.8|1639.6|1640.2|1640|1640.4|1640.2|1639.8|1639.6|6837
1618838310000|2021-04-19 13:18:30|1640.4|1639.8|1640|1639.8|1640.4|1640.2|1640|1639.8|2107
1618838320000|2021-04-19 13:18:40|1640.2|1640|1640|1639.6|1640.2|1640|1640|1639.6|1012
1618838330000|2021-04-19 13:18:50|1639.8|1639.4|1639.6|1639.2|1639.8|1639.4|1639.4|1639|1447
1618838340000|2021-04-19 13:19:00|1639.4|1639|1639.6|1639.2|1639.8|1639.6|1639|1638.8|8802
1618838350000|2021-04-19 13:19:10|1639.4|1639|1639.6|1639|1639.6|1639.2|1639.4|1639|780
1618838360000|2021-04-19 13:19:20||1639.2||1639.2||1639.2||1639|0
1618838380000|2021-04-19 13:19:40|1639.8|1639.4|1639.6|1639.2|1639.8|1639.6|1639.6|1639.2|1975
1618838390000|2021-04-19 13:19:50|1639.4||1639.4||1639.4||1639.4||592
1618838400000|2021-04-19 13:20:00|1639.2|1639|1639|1638.8|1639.4|1639.2|1639|1638.8|582
1618838410000|2021-04-19 13:20:10|1639.2|1639|1639.6|1639.4|1639.6|1639.4|1639|1638.8|8668
1618838420000|2021-04-19 13:20:20|1639.8|1639.6|1639.8|1639.6|1640|1639.8|1639.6|1639.4|1943
1618838430000|2021-04-19 13:20:30|1639.6|1639.4|1640.4|1640|1640.6|1640.2|1639.6|1639.4|5017
1618838440000|2021-04-19 13:20:40|1640.2|1640.2|1640.6|1640|1640.6|1640.2|1640.2|1640|550
1618838450000|2021-04-19 13:20:50|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|214
1618838460000|2021-04-19 13:21:00|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|579
1618838470000|2021-04-19 13:21:10|1640.6|1640.2|1640.6|1640.4|1640.6|1640.4|1640.6|1640|0
1618838480000|2021-04-19 13:21:20|1640.4|1640.2|1640.8|1640.4|1640.8|1640.6|1640.4|1640.2|214
1618838490000|2021-04-19 13:21:30|1640.6|1640.2|1640.8|1640.2|1640.8|1640.4|1640.6|1640.2|1200
1618838500000|2021-04-19 13:21:40||1640.4||1640.2||1640.4||1640.2|0
1618838510000|2021-04-19 13:21:50|1640.6|1640|1640.4|1640|1640.6|1640|1640|1639.6|880
1618838520000|2021-04-19 13:22:00|1640.6|1640.2|1640.4|1640|1640.6|1640.2|1640.2|1640|0
1618838530000|2021-04-19 13:22:10|1640.2||1640.2||1640.2||1640.2||0
1618838550000|2021-04-19 13:22:30|1640|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|510
1618838560000|2021-04-19 13:22:40|1640|1639.8|1640.2|1640|1640.2|1640|1640|1639.8|73
1618838570000|2021-04-19 13:22:50|1640.4|1640.2|1640.4|1640|1640.6|1640.4|1640.4|1640|929
1618838580000|2021-04-19 13:23:00|1640.2|1639.8|1639.8|1639.4|1640.2|1639.8|1639.8|1639.4|1092
1618838590000|2021-04-19 13:23:10||1639.6||1639.4||1639.6||1639.4|0
1618838600000|2021-04-19 13:23:20|1639.6|1639.2|1640|1639.4|1640|1639.4|1639.4|1639.2|0
1618838610000|2021-04-19 13:23:30|1639.8||1639.8||1639.8||1639.6||0
1618838620000|2021-04-19 13:23:40|1640|1639.6|1639.6|1639.2|1640|1639.8|1639.6|1639.2|317
1618838630000|2021-04-19 13:23:50|1639.4|1639.4|1640|1639.6|1640|1639.8|1639.4|1639.2|989
1618838640000|2021-04-19 13:24:00|1639.8|1639.8|1640|1639.6|1640|1639.8|1639.8|1639.6|182
1618838650000|2021-04-19 13:24:10||1639.8||1639.6||1639.8||1639.6|600
1618838660000|2021-04-19 13:24:20|1639.8|1639.4|1639.6|1639.2|1640.2|1639.8|1639.6|1639.2|5556
1618838670000|2021-04-19 13:24:30|1639.4|1639|1639.6|1639.2|1639.6|1639.2|1639.2|1638.8|0
1618838680000|2021-04-19 13:24:40||1639.4||1639.2||1639.4||1639.2|0
1618838690000|2021-04-19 13:24:50|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1639|0
1618838700000|2021-04-19 13:25:00|1639.2|1639.2|1639.6|1639.4|1639.6|1639.4|1639.2|1639|1625
1618838710000|2021-04-19 13:25:10|1639.8|1639.2|1639.8|1639.4|1639.8|1639.6|1639.8|1639.2|214
1618838720000|2021-04-19 13:25:20|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.2|1638.8|525
1618838730000|2021-04-19 13:25:30|1639.4|1639|1639.8|1639.4|1639.8|1639.4|1639.4|1639|2919
1618838740000|2021-04-19 13:25:40|1640|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.4|127
1618838750000|2021-04-19 13:25:50||1639.4||1639.4||1639.4||1639.4|0
1618838760000|2021-04-19 13:26:00|1639.6|1639.6|1639.8|1639.4|1639.8|1639.6|1639.6|1639.4|214
1618838770000|2021-04-19 13:26:10|1640|1639.6|1640|1639.6|1640.4|1639.8|1640|1639.6|793
1618838780000|2021-04-19 13:26:20|1640.2|1639.8|1640.2|1639.8|1640.2|1640|1640.2|1639.6|0
1618838790000|2021-04-19 13:26:30|1640|1639.6|1640.2|1639.8|1640.2|1639.8|1640|1639.6|0
1618838800000|2021-04-19 13:26:40|1640.4|1640|1640.4|1640|1640.4|1640.2|1640.2|1640|2
1618838810000|2021-04-19 13:26:50|1640.2|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640.2|0
1618838820000|2021-04-19 13:27:00|1640.6|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.2|2
1618838840000|2021-04-19 13:27:20|1640.6|1640.2|1641.2|1640.8|1641.2|1640.8|1640.4|1640.2|2804
1618838850000|2021-04-19 13:27:30|1641.4|1641|1641.6|1641.2|1641.8|1641.4|1641.4|1641|858
1618838860000|2021-04-19 13:27:40|1641.4|1641.4|1641.2|1641|1641.6|1641.4|1641.2|1641|1171
1618838870000|2021-04-19 13:27:50|1641.4||1641.4||1641.4||1641.2||0
1618838880000|2021-04-19 13:28:00|1641.2|1640.8|1640.8|1640.4|1641.2|1640.8|1640.4|1640|3760
1618838890000|2021-04-19 13:28:10|1640.6|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640|228
1618838900000|2021-04-19 13:28:20||1640.4||1640.4||1640.4||1640.2|0
1618838910000|2021-04-19 13:28:30|1640.8|1640.6|1641|1640.8|1641|1640.8|1640.8|1640.4|663
1618838930000|2021-04-19 13:28:50|1640.8|1640.6|1641|1640.6|1641|1640.8|1640.8|1640.6|1125
1618838940000|2021-04-19 13:29:00|1640.8|1640.8|1641|1640.6|1641|1640.8|1640.8|1640.6|2762
1618838950000|2021-04-19 13:29:10|1641.2|1640.8|1641.2|1641|1641.2|1641|1641.2|1640.8|1503
1618838960000|2021-04-19 13:29:20|1641|1640.8|1641.4|1641.2|1641.4|1641.2|1641|1640.8|2898
1618838970000|2021-04-19 13:29:30|1641.8|1641|1641.6|1641.2|1641.8|1641.4|1641.6|1641|5103
1618838980000|2021-04-19 13:29:40|1641.8|1641.4|1641.6|1641.4|1641.8|1641.6|1641.6|1641.2|653
1618838990000|2021-04-19 13:29:50|1642|1641.6|1643.2|1642.8|1643.2|1642.8|1642|1641.6|16870
1618839000000|2021-04-19 13:30:00|1643|1643|1644.2|1643.6|1645.2|1645|1643|1642.8|33376
1618839010000|2021-04-19 13:30:10|1644.4|1643.8|1645.8|1645.4|1646|1645.8|1644.4|1643.8|4507
1618839020000|2021-04-19 13:30:20|1645.6|1645.2|1645|1644.6|1645.8|1645.4|1644.8|1644.6|3846
1618839030000|2021-04-19 13:30:30|1644.8|1644.8|1644|1643.6|1645.2|1645|1644|1643.6|10521
1618839040000|2021-04-19 13:30:40|1643.8|1643.4|1644.2|1644|1644.8|1644.6|1643.4|1643.2|4641
1618839050000|2021-04-19 13:30:50|1644|1643.8|1644.4|1643.8|1644.8|1644.4|1644|1643.6|8933
1618839060000|2021-04-19 13:31:00|1644.2|1644|1644.6|1644.2|1644.8|1644.6|1644.2|1643.8|4946
1618839070000|2021-04-19 13:31:10|1644.8|1644.4|1646.6|1646.2|1646.6|1646.2|1644.6|1644.4|5651
1618839080000|2021-04-19 13:31:20|1646.8|1646.4|1647.8|1647.4|1647.8|1647.6|1646.8|1646.4|5884
1618839090000|2021-04-19 13:31:30|1648|1647.6|1648|1647.6|1648.4|1648.2|1647.8|1647.6|8541
1618839100000|2021-04-19 13:31:40|1648.2|1647.8|1648.4|1648|1649|1648.6|1648|1647.8|3186
1618839110000|2021-04-19 13:31:50|1648.6|1648.2|1648.6|1648.2|1649.2|1649|1648.4|1648.2|6613
1618839120000|2021-04-19 13:32:00|1648.4|1648|1649.4|1649|1650|1649.6|1648.2|1647.8|29607
1618839130000|2021-04-19 13:32:10|1649.2|1648.8|1649.8|1649.4|1650|1649.8|1648.8|1648.6|5580
1618839140000|2021-04-19 13:32:20|1650|1649.6|1649.4|1649|1650.2|1650|1649.2|1649|30468
1618839150000|2021-04-19 13:32:30|1649.6|1649.2|1651|1650.4|1651|1650.8|1649.6|1649.2|7547
1618839160000|2021-04-19 13:32:40|1650.8|1650.6|1649.6|1649|1650.8|1650.6|1649.6|1649|5666
1618839170000|2021-04-19 13:32:50|1649.4|1648.8|1649.6|1649.4|1649.8|1649.4|1649|1648.8|7508
1618839180000|2021-04-19 13:33:00|1649.8|1649.6|1650.2|1649.8|1650.6|1650.2|1649.8|1649.6|2467
1618839190000|2021-04-19 13:33:10|1650.4|1649.6|1649.6|1649|1650.4|1649.8|1649.4|1649|1654
1618839200000|2021-04-19 13:33:20|1649.4|1648.8|1648|1647.4|1649.4|1648.8|1648|1647.4|9646
1618839210000|2021-04-19 13:33:30|1647.8|1647.2|1647|1646.6|1647.8|1647.2|1646.6|1646.2|4209
1618839220000|2021-04-19 13:33:40|1646.8|1646.4|1645.8|1645.4|1646.8|1646.4|1645.6|1645|1400
1618839230000|2021-04-19 13:33:50|1645.6|1645.2|1646.2|1645.8|1646.8|1646.6|1645.6|1645.2|11365
1618839240000|2021-04-19 13:34:00|1646|1645.6|1645.8|1645.4|1646.2|1646|1645.6|1645|7894
1618839250000|2021-04-19 13:34:10|1646|1645.2|1645|1644.6|1646|1645.2|1645|1644.6|1303
1618839260000|2021-04-19 13:34:20|1645.2|1644.8|1645.8|1645.4|1646.2|1645.8|1645.2|1644.8|2315
1618839270000|2021-04-19 13:34:30|1646|1645.2|1646|1645.4|1646.2|1645.8|1645.8|1645|992
1618839280000|2021-04-19 13:34:40|1645.8|1645.6|1646.2|1645.6|1646.6|1646.2|1645.8|1645.6|1386
1618839290000|2021-04-19 13:34:50|1646|1645.8|1646.6|1646.4|1646.8|1646.6|1646|1645.8|1791
1618839300000|2021-04-19 13:35:00|1646.8|1646.6|1646.6|1646.4|1647|1646.6|1645.8|1645.4|4839
1618839310000|2021-04-19 13:35:10|1646.8|1646.6|1646.8|1646.2|1647|1646.6|1646.6|1646.2|39
1618839320000|2021-04-19 13:35:20|1646.6|1646|1647.8|1647.4|1648|1647.6|1646.2|1646|5206
1618839330000|2021-04-19 13:35:30|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.2|1646.8|1896
1618839340000|2021-04-19 13:35:40|1647.8|1647.4|1648.4|1648.2|1648.6|1648.2|1647.8|1647.4|1279
1618839350000|2021-04-19 13:35:50|1648.2|1648|1649.6|1649.2|1649.6|1649.2|1648.2|1648|5880
1618839360000|2021-04-19 13:36:00|1649.4|1649.4|1648.6|1648.2|1649.6|1649.4|1648.6|1648.2|4580
1618839370000|2021-04-19 13:36:10|1648.4|1648|1648.4|1647.6|1648.4|1648|1648|1647.6|1081
1618839380000|2021-04-19 13:36:20|1648.2|1647.8|1649|1648.6|1649|1648.6|1648.2|1647.8|1787
1618839390000|2021-04-19 13:36:30|1649.2|1648.8|1649.8|1649.4|1650|1649.6|1649.2|1648.8|2925
1618839400000|2021-04-19 13:36:40|1649.6|1649.2|1649|1648.4|1649.8|1649.4|1649|1648.4|2612
1618839410000|2021-04-19 13:36:50|1648.8|1648.6|1648.6|1648|1649|1648.8|1648.6|1648|971
1618839420000|2021-04-19 13:37:00|1648.8|1648.2|1650|1649.8|1650.2|1650|1648.6|1648.2|3455
1618839430000|2021-04-19 13:37:10|1650.2|1650|1650.2|1649.8|1651.4|1651|1650|1649.8|9764
1618839440000|2021-04-19 13:37:20|1650.4|1650|1650.8|1650.2|1650.8|1650.2|1650.2|1649.8|1330
1618839450000|2021-04-19 13:37:30|1651|1650.4|1650.4|1649.8|1651|1650.6|1650|1649.6|3674
1618839460000|2021-04-19 13:37:40|1650.2|1650|1649.8|1649.2|1650.4|1650.2|1649.4|1649.2|2205
1618839470000|2021-04-19 13:37:50|1650|1649.4|1650|1649.6|1650|1649.8|1649.8|1649.4|666
1618839480000|2021-04-19 13:38:00|1649.8|1649.4|1649.2|1648.8|1650|1649.6|1649.2|1648.8|1968
1618839490000|2021-04-19 13:38:10|1649.4|1649|1649.8|1649.2|1650|1649.6|1649.4|1648.8|707
1618839500000|2021-04-19 13:38:20|1649.6|1649|1649.4|1649|1649.6|1649.2|1649.2|1648.8|1444
1618839510000|2021-04-19 13:38:30|1649.6|1649.2|1650|1649.6|1650|1649.8|1649.4|1649|4329
1618839520000|2021-04-19 13:38:40|1649.8|1649.8|1649.6|1649.2|1650.2|1649.8|1649.4|1649.2|8987
1618839530000|2021-04-19 13:38:50|1649.8|1649.4|1650.2|1649.6|1650.4|1649.8|1649.8|1649.4|311
1618839540000|2021-04-19 13:39:00|1650|1649.8|1650.6|1650.2|1650.6|1650.4|1650|1649.6|852
1618839550000|2021-04-19 13:39:10|1650.4|1650|1651.6|1651.2|1651.6|1651.2|1650.4|1650|4024
1618839560000|2021-04-19 13:39:20|1651.4|1651|1651|1650.6|1651.4|1651|1650.6|1650.4|4103
1618839570000|2021-04-19 13:39:30|1650.8|1650.4|1649.8|1649.6|1651|1650.4|1649.8|1649.2|10955
1618839580000|2021-04-19 13:39:40|1650|1649.4|1649.8|1649.2|1650|1649.6|1649.8|1649.2|1439
1618839590000|2021-04-19 13:39:50|1650|1649.4|1649.8|1649.2|1650.4|1650|1649.8|1649.2|2427
1618839600000|2021-04-19 13:40:00|1649.6|1649|1649.4|1649|1649.6|1649.2|1649.2|1649|753
1618839610000|2021-04-19 13:40:10|1649.2|1649.2|1650.4|1650|1650.6|1650.2|1649.2|1649|1140
1618839620000|2021-04-19 13:40:20|1650.2|1649.8|1650.4|1650|1650.6|1650.2|1650.2|1649.8|2075
1618839630000|2021-04-19 13:40:30|1650.2|1649.8|1649.8|1649.4|1650.4|1649.8|1649.8|1649.4|456
1618839640000|2021-04-19 13:40:40|1650|1649.6|1650.2|1649.4|1650.2|1649.8|1650|1649.4|802
1618839650000|2021-04-19 13:40:50|1649.8|1649.2|1649|1648.4|1649.8|1649.2|1648.6|1648.2|5305
1618839660000|2021-04-19 13:41:00|1648.8|1648.6|1648.2|1647.8|1648.8|1648.6|1647.6|1647.4|2133
1618839670000|2021-04-19 13:41:10|1648.4|1648|1648.8|1648.4|1649|1648.6|1648.4|1648|620
1618839680000|2021-04-19 13:41:20|1648.6|1648.2|1648.6|1648.2|1648.6|1648.2|1648.2|1648|1117
1618839690000|2021-04-19 13:41:30|1648.8|1648.4|1648|1647.6|1649.2|1649|1647.8|1647.6|5345
1618839700000|2021-04-19 13:41:40|1648.2|1647.8|1647.8|1647.4|1648.6|1648.2|1647.8|1647.2|8476
1618839710000|2021-04-19 13:41:50|1647.2|1647.2|1647|1646.6|1647.6|1647.2|1646.8|1646.6|2826
1618839720000|2021-04-19 13:42:00|1647.2|1647|1647.8|1647.4|1647.8|1647.4|1647|1646.4|5553
1618839730000|2021-04-19 13:42:10|1647.6|1647.2|1648.4|1648|1648.4|1648|1647.4|1647|598
1618839740000|2021-04-19 13:42:20|1648.6|1648.2|1648.6|1648|1648.8|1648.2|1648.4|1648|1292
1618839750000|2021-04-19 13:42:30|1648.4|1647.8|1648.4|1648|1648.8|1648.2|1648|1647.8|708
1618839760000|2021-04-19 13:42:40|1648.6|1648.2|1648.6|1648.2|1648.6|1648.4|1648.4|1648.2|6
1618839770000|2021-04-19 13:42:50|1648.4|1648|1648.2|1648|1648.6|1648|1648.2|1648|0
1618839780000|2021-04-19 13:43:00|1648|1647.8|1649|1648.4|1649|1648.6|1647.6|1647.2|2328
1618839790000|2021-04-19 13:43:10|1649.2|1648.6|1650|1649.6|1650|1649.6|1648.8|1648.6|763
1618839800000|2021-04-19 13:43:20|1649.8|1649.8|1650|1649.6|1650.4|1650|1649.8|1649.6|3820
1618839810000|2021-04-19 13:43:30|1649.8|1649.4|1649.4|1648.8|1649.8|1649.4|1649.2|1648.8|309
1618839820000|2021-04-19 13:43:40|1649.6|1649|1649.8|1649.2|1649.8|1649.6|1649.6|1648.8|522
1618839830000|2021-04-19 13:43:50|1649.6|1649.4|1649.8|1649.4|1649.8|1649.4|1649.2|1648.8|216
1618839840000|2021-04-19 13:44:00|1650|1649.6|1649.6|1649.4|1650.2|1649.8|1649.6|1649.4|0
1618839850000|2021-04-19 13:44:10|1649.8|1649.6|1650.6|1650.2|1650.6|1650.2|1649.6|1649.4|1646
1618839860000|2021-04-19 13:44:20|1650.4|1650.4|1650.4|1650|1650.6|1650.4|1650.2|1649.8|1638
1618839870000|2021-04-19 13:44:30|1650.2|1650.2|1649.8|1649.4|1650.2|1650.2|1649.8|1649.4|3645
1618839880000|2021-04-19 13:44:40|1649.6|1649.2|1649.8|1649.4|1650|1649.4|1649.2|1648.8|1960
1618839890000|2021-04-19 13:44:50|1649.6|1649.2|1648.8|1648.4|1649.6|1649.2|1648.8|1648.4|233
1618839900000|2021-04-19 13:45:00|1649|1648.6|1649.4|1649.2|1649.6|1649.2|1649|1648.6|3761
1618839910000|2021-04-19 13:45:10|1649.6|1649|1650|1649.6|1650|1649.6|1649.4|1649|5015
1618839920000|2021-04-19 13:45:20|1650.2|1649.8|1650.2|1649.8|1650.4|1650.2|1650|1649.6|4215
1618839930000|2021-04-19 13:45:30|1650.4|1650|1650.2|1649.8|1650.4|1650.2|1650|1649.4|7283
1618839940000|2021-04-19 13:45:40|1650|1649.6|1649.4|1649|1650|1649.6|1649.2|1648.8|7570
1618839950000|2021-04-19 13:45:50|1649.2|1648.8|1649.4|1649|1649.6|1649.4|1649.2|1648.8|2602
1618839960000|2021-04-19 13:46:00|1649.2|1649.2|1649|1648.6|1649.4|1649.2|1648.8|1648.6|1987
1618839970000|2021-04-19 13:46:10|1649.2|1648.8|1649.4|1649.2|1649.8|1649.4|1649.2|1648.8|4081
1618839980000|2021-04-19 13:46:20|1649.6|1649|1650.4|1650.2|1650.6|1650.2|1649.4|1649|12749
1618839990000|2021-04-19 13:46:30|1650.6|1650.4|1650|1649.4|1650.6|1650.4|1650|1649.4|1901
1618840000000|2021-04-19 13:46:40|1650.2|1649.6|1650.2|1650|1650.2|1650|1649.8|1649.4|4882
1618840010000|2021-04-19 13:46:50|1650|1649.8|1649.8|1649.4|1650|1649.8|1649.8|1649.4|21
1618840020000|2021-04-19 13:47:00|1650|1649.6|1649.8|1649.4|1650|1649.8|1649.6|1649.4|8808
1618840030000|2021-04-19 13:47:10|1650|1649.6|1650|1649.4|1650|1649.8|1649.8|1649.4|238
1618840040000|2021-04-19 13:47:20|1649.8|1649.6|1649.4|1649|1649.8|1649.6|1649.4|1649|761
1618840050000|2021-04-19 13:47:30|1649.2|1648.8|1649.6|1649.2|1649.6|1649.4|1648.8|1648.4|7090
1618840060000|2021-04-19 13:47:40|1649.4|1649.4|1649.6|1649.2|1649.6|1649.4|1649.4|1649.2|500
1618840070000|2021-04-19 13:47:50|1649.4|1649|1648|1647.6|1649.4|1649|1648|1647.6|2464
1618840080000|2021-04-19 13:48:00|1648.2|1647.4|1647.8|1647.4|1648.2|1647.6|1647.4|1647|603
1618840090000|2021-04-19 13:48:10|1647.6|1647.2|1647|1646.6|1647.6|1647.2|1647|1646.6|1832
1618840100000|2021-04-19 13:48:20|1647.2|1646.8|1647|1646.4|1647.2|1646.8|1647|1646.4|0
1618840110000|2021-04-19 13:48:30|1646.8|1646.2|1646.4|1646|1646.8|1646.6|1646.2|1645.8|5381
1618840120000|2021-04-19 13:48:40|1646.2|1645.8|1646|1645.6|1646.2|1645.8|1645.8|1645.4|3188
1618840130000|2021-04-19 13:48:50|1645.8|1645.4|1646.4|1646.2|1646.6|1646.2|1645.8|1645.4|6622
1618840140000|2021-04-19 13:49:00|1646.6|1646.4|1647.2|1646.8|1647.4|1647.2|1646.6|1646.2|4145
1618840150000|2021-04-19 13:49:10|1647|1647|1647.4|1647|1647.4|1647|1647|1646.8|0
1618840160000|2021-04-19 13:49:20|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.2|1646.8|2240
1618840170000|2021-04-19 13:49:30|1647.8|1647.4|1647.8|1647.4|1647.8|1647.4|1647.2|1647|1960
1618840180000|2021-04-19 13:49:40|1648|1647.6|1648.6|1648.2|1648.6|1648.2|1647.6|1647.4|6889
1618840190000|2021-04-19 13:49:50|1648.4|1648|1648|1647.6|1648.4|1648.2|1648|1647.6|1751
1618840200000|2021-04-19 13:50:00|1647.8|1647.4|1648|1647.4|1648.2|1647.8|1647.8|1647.4|3529
1618840210000|2021-04-19 13:50:10|1648.2|1647.6|1648.2|1647.6|1648.2|1647.6|1648|1647.6|0
1618840220000|2021-04-19 13:50:20|1648|1647.8|1648.6|1648.2|1648.6|1648.4|1648|1647.8|1544
1618840230000|2021-04-19 13:50:30|1648.4|1648|1648.4|1647.8|1648.4|1648|1648|1647.6|651
1618840240000|2021-04-19 13:50:40|1648|1647.6|1648|1647.6|1648.4|1648|1647.8|1647.4|5416
1618840250000|2021-04-19 13:50:50|1648.2|1647.8|1649|1648.6|1649|1648.6|1648|1647.8|3283
1618840260000|2021-04-19 13:51:00|1648.8|1648.8|1650.2|1649.8|1650.4|1650.2|1648.8|1648.6|34727
1618840270000|2021-04-19 13:51:10|1650|1649.6|1649.2|1648.6|1650|1649.6|1649|1648.6|3207
1618840280000|2021-04-19 13:51:20|1649|1648.8|1648.8|1648.4|1649.4|1649|1648.8|1648.4|5158
1618840290000|2021-04-19 13:51:30|1649|1648.6|1649.4|1649|1649.4|1649.2|1648.8|1648.4|2876
1618840300000|2021-04-19 13:51:40|1649.6|1649.2|1649.4|1649.2|1649.6|1649.4|1649.4|1649|2074
1618840310000|2021-04-19 13:51:50|1649.6|1649.4|1650|1649.6|1650|1649.8|1649.6|1649.2|3761
1618840320000|2021-04-19 13:52:00|1649.8|1649.4|1649.6|1649.2|1650|1649.4|1649.4|1649.2|1137
1618840330000|2021-04-19 13:52:10|1649.4|1648.8|1649.4|1649|1649.6|1649.4|1649.4|1648.8|19031
1618840340000|2021-04-19 13:52:20|1649.6|1649.2|1649.2|1648.8|1649.6|1649.2|1648.8|1648.4|5262
1618840350000|2021-04-19 13:52:30|1649.4|1649|1650|1649.6|1650|1649.6|1649.4|1649|627
1618840360000|2021-04-19 13:52:40|1649.8|1649.8|1650|1649.4|1650|1649.8|1649.8|1649.4|577
1618840370000|2021-04-19 13:52:50|1649.8|1649.6|1650.2|1649.6|1650.4|1650|1649.8|1649.4|26016
1618840380000|2021-04-19 13:53:00|1650.4|1649.8|1650.6|1650|1651|1650.8|1650.4|1649.8|7087
1618840390000|2021-04-19 13:53:10|1650.4|1650.2|1650.4|1649.8|1650.4|1650.4|1650.2|1649.8|785
1618840400000|2021-04-19 13:53:20||1650||1650||1650.2||1650|100
1618840410000|2021-04-19 13:53:30|1650.6|1650.2|1650.4|1650|1650.6|1650.2|1650.4|1650|227
1618840420000|2021-04-19 13:53:40|1650.6|1650.2|1651.6|1651.2|1651.6|1651.4|1650.6|1650.2|5063
1618840430000|2021-04-19 13:53:50|1651.4|1651|1651|1650.4|1651.4|1651.2|1650.8|1650.4|4033
1618840440000|2021-04-19 13:54:00|1651.2|1650.6|1651.8|1651.4|1651.8|1651.4|1651.2|1650.6|6356
1618840450000|2021-04-19 13:54:10|1652|1651.6|1652|1651.6|1652|1651.8|1651.4|1651.2|3699
1618840460000|2021-04-19 13:54:20|1652.2|1651.8|1652.2|1651.8|1652.2|1652|1652.2|1651.8|10227
1618840470000|2021-04-19 13:54:30|1652|1651.6|1652.2|1651.8|1652.2|1651.8|1651.8|1651.6|5
1618840480000|2021-04-19 13:54:40|1652|1651.6|1651.8|1651.4|1652|1651.6|1651.8|1651.4|1452
1618840490000|2021-04-19 13:54:50|1652|1651.6|1651.2|1650.6|1652.4|1652|1651|1650.6|2219
1618840500000|2021-04-19 13:55:00|1651|1650.8|1650.8|1650.4|1651|1650.8|1650.6|1650.2|128
1618840510000|2021-04-19 13:55:10|1651|1650.6|1650.6|1650.2|1651.4|1651|1650.6|1650.2|562
1618840520000|2021-04-19 13:55:20|1650.8|1650.4|1650.8|1650.4|1651.4|1651|1650.8|1650.4|212
1618840530000|2021-04-19 13:55:30|1651|1650.6|1651|1650.4|1651.2|1650.8|1650.8|1650.4|3411
1618840540000|2021-04-19 13:55:40|1651.2|1650.6|1651.2|1650.6|1651.2|1651|1651.2|1650.4|212
1618840550000|2021-04-19 13:55:50|1651|1650.8|1650.4|1650|1651|1650.8|1650.2|1650|8281
1618840560000|2021-04-19 13:56:00|1650.6|1650.2|1652|1651.4|1652|1651.6|1650.6|1650.2|9790
1618840570000|2021-04-19 13:56:10|1651.8|1651.6|1651.8|1651.2|1651.8|1651.6|1651.4|1651.2|6361
1618840580000|2021-04-19 13:56:20|1651.6|1651.4|1652.2|1651.6|1652.2|1651.8|1651.6|1651.4|8101
1618840590000|2021-04-19 13:56:30|1652.4|1651.8|1652.4|1652|1652.6|1652.2|1652.2|1651.8|4466
1618840600000|2021-04-19 13:56:40|1652.6|1652.2|1652.8|1652.4|1653|1652.8|1652.6|1652.2|2624
1618840610000|2021-04-19 13:56:50|1653|1652.6|1652.8|1652.6|1653|1652.8|1652.8|1652.4|1089
1618840620000|2021-04-19 13:57:00|1653|1652.8|1652.8|1652.4|1653.2|1652.8|1652.6|1652.4|1964
1618840630000|2021-04-19 13:57:10|1652.6|1652.2|1653.6|1653.2|1653.6|1653.4|1652.4|1652|5151
1618840640000|2021-04-19 13:57:20|1653.8|1653.4|1653.2|1652.8|1653.8|1653.4|1652.8|1652.4|2007
1618840650000|2021-04-19 13:57:30|1653.4|1653|1653.2|1652.8|1653.4|1653|1653|1652.8|0
1618840660000|2021-04-19 13:57:40|1653|1652.6|1652.6|1652.4|1653|1652.6|1652.6|1652.4|358
1618840670000|2021-04-19 13:57:50|1652.8|1652.6|1652.8|1652.4|1653.4|1653|1652.8|1652.4|4161
1618840680000|2021-04-19 13:58:00|1653|1652.6|1653.8|1653.4|1653.8|1653.4|1652.8|1652.6|364
1618840690000|2021-04-19 13:58:10|1653.6|1653.6|1654.2|1653.6|1654.2|1653.8|1653.6|1653.6|1589
1618840700000|2021-04-19 13:58:20|1654|1653.4|1653.6|1653.2|1654|1653.4|1653.4|1653|1804
1618840710000|2021-04-19 13:58:30|1653.8|1653.4|1653.8|1653.2|1653.8|1653.4|1653.8|1653.2|0
1618840720000|2021-04-19 13:58:40|1654|1653.4|1653.6|1653.4|1654|1653.6|1653.4|1653|1771
1618840730000|2021-04-19 13:58:50|1653.8|1653.2|1653.6|1653|1653.8|1653.4|1653.4|1653|645
1618840740000|2021-04-19 13:59:00|1653.4|1653.2|1653.6|1653.2|1654.2|1654|1653.2|1653|2220
1618840750000|2021-04-19 13:59:10|1653.4|1653|1653.2|1653|1653.8|1653.2|1653.2|1653|3594
1618840760000|2021-04-19 13:59:20|1653|1652.8|1653|1652.8|1653|1652.8|1653|1652.6|600
1618840770000|2021-04-19 13:59:30|1652.8|1652.6|1652.6|1652.2|1652.8|1652.6|1652.2|1651.8|1762
1618840780000|2021-04-19 13:59:40|1652.4|1652|1652.2|1651.8|1653|1652.6|1652.2|1651.8|605
1618840790000|2021-04-19 13:59:50|1652.4|1652|1652.2|1651.8|1652.6|1652.2|1652.2|1651.8|578
1618840800000|2021-04-19 14:00:00|1652.4|1652|1651.6|1651.4|1652.6|1652.2|1651.6|1651.4|1593
1618840810000|2021-04-19 14:00:10|1651.8|1651.2|1651.8|1651.4|1651.8|1651.4|1651.4|1651|617
1618840820000|2021-04-19 14:00:20|1652.2|1651.6|1651.2|1650.8|1652.2|1652|1651|1650.6|5534
1618840830000|2021-04-19 14:00:30|1651.4|1651|1651.6|1651.4|1651.8|1651.4|1651.4|1651|5305
1618840840000|2021-04-19 14:00:40|1651.8|1651.2|1651|1650.8|1651.8|1651.4|1651|1650.6|1581
1618840850000|2021-04-19 14:00:50|1651.2|1650.6|1650.8|1650.4|1651.2|1651|1650.6|1650.4|1603
1618840860000|2021-04-19 14:01:00|1650.6|1650.2|1650.4|1650.2|1651|1650.8|1650|1649.8|2739
1618840870000|2021-04-19 14:01:10|1650.6|1650.6|1650.4|1650|1651.2|1650.8|1650.2|1650|4336
1618840880000|2021-04-19 14:01:20|1650.2|1649.8|1650.2|1649.6|1650.2|1650|1649.8|1649.6|852
1618840890000|2021-04-19 14:01:30|1650.4|1649.8|1650.6|1650.2|1650.8|1650.4|1650.4|1649.8|2562
1618840900000|2021-04-19 14:01:40|1650.8|1650.4|1649.4|1649.2|1650.8|1650.4|1649.4|1649|6799
1618840910000|2021-04-19 14:01:50|1649.6|1649.4|1649.8|1649.4|1650|1649.8|1649.6|1649.4|151
1618840920000|2021-04-19 14:02:00|1649.6|1649.2|1649.2|1648.8|1649.8|1649.4|1649|1648.6|4350
1618840930000|2021-04-19 14:02:10|1649|1648.6|1649|1648.6|1649.2|1648.8|1648.6|1648|2532
1618840940000|2021-04-19 14:02:20|1648.8|1648.8|1648.6|1648.2|1649.4|1649|1648.4|1648.2|2856
1618840950000|2021-04-19 14:02:30|1648.4|1648.4|1648.4|1648.2|1648.8|1648.4|1648.4|1648|2540
1618840960000|2021-04-19 14:02:40|1648.2|1648|1648.6|1648|1648.6|1648|1648.2|1648|204
1618840970000|2021-04-19 14:02:50|1648.4|1648.2|1648.6|1648.4|1648.8|1648.4|1648.4|1648.2|2504
1618840980000|2021-04-19 14:03:00|1648.8|1648.6|1648.2|1647.8|1649|1648.6|1648.2|1647.8|10071
1618840990000|2021-04-19 14:03:10|1648|1647.6|1647.6|1647.4|1648|1647.6|1647.6|1647.4|2467
1618841000000|2021-04-19 14:03:20|1647.4|1647.2|1647.4|1647|1647.6|1647.4|1647.2|1647|1141
1618841010000|2021-04-19 14:03:30|1647.2|1647.2|1647.4|1647|1647.4|1647.2|1647.2|1647|2641
1618841020000|2021-04-19 14:03:40|1647.2|1647.2|1648.2|1647.8|1648.4|1647.8|1647.2|1647|3380
1618841030000|2021-04-19 14:03:50|1648|1647.6|1647.4|1647|1648|1647.6|1647.2|1647|962
1618841040000|2021-04-19 14:04:00|1647.2|1646.8|1646.8|1646.2|1647.2|1646.8|1646.2|1645.8|2744
1618841050000|2021-04-19 14:04:10|1646.6|1646.4|1647.6|1647.2|1647.6|1647.2|1646.4|1646.2|2139
1618841060000|2021-04-19 14:04:20|1647.4|1647|1647.4|1646.8|1647.4|1647|1647|1646.6|610
1618841070000|2021-04-19 14:04:30|1647.6|1646.6|1647|1646.6|1647.8|1647.4|1647|1646.6|1204
1618841080000|2021-04-19 14:04:40|1647.2|1646.8|1647.4|1647|1647.6|1647.2|1646.8|1646.4|8960
1618841090000|2021-04-19 14:04:50|1647.2|1646.8|1647|1646.6|1647.4|1647|1647|1646.6|1937
1618841100000|2021-04-19 14:05:00|1646.8|1646.8|1646.2|1645.8|1647.2|1646.8|1646|1645.6|11273
1618841110000|2021-04-19 14:05:10|1646.4|1646|1646.4|1646.2|1646.8|1646.4|1646.4|1645.8|3738
1618841120000|2021-04-19 14:05:20|1646.2|1646|1646.2|1645.8|1646.8|1646.4|1646|1645.4|5698
1618841130000|2021-04-19 14:05:30|1646|1645.6|1646.6|1646.2|1646.8|1646.4|1646|1645.6|2198
1618841140000|2021-04-19 14:05:40|1646.8|1646.4|1646.4|1646.2|1646.8|1646.4|1646.4|1646|4999
1618841150000|2021-04-19 14:05:50|1646.2|1646|1646.8|1646.4|1646.8|1646.4|1646.2|1646|1060
1618841160000|2021-04-19 14:06:00|1646.6|1646.6|1646.2|1646|1647.2|1646.8|1646|1645.6|5944
1618841170000|2021-04-19 14:06:10|1646.4|1645.8|1646.4|1646|1646.4|1646|1646|1645.8|1266
1618841180000|2021-04-19 14:06:20|1646.2|1645.8|1645.8|1645.4|1646.2|1646|1645.4|1645.2|6293
1618841190000|2021-04-19 14:06:30|1645.6|1645.6|1645.8|1645.4|1646|1645.6|1645.6|1645.4|849
1618841200000|2021-04-19 14:06:40|1644.8|1644.8|1645|1644.6|1645.2|1644.8|1644.6|1644.4|13599
1618841210000|2021-04-19 14:06:50|1645.2|1644.8|1645.2|1644.6|1645.2|1644.8|1644.8|1644.4|2246
1618841220000|2021-04-19 14:07:00|1645|1644.4|1643.6|1643.2|1645|1644.4|1643.4|1643|9628
1618841230000|2021-04-19 14:07:10|1643.8|1643.4|1644.2|1643.8|1644.2|1643.8|1643|1642.6|3712
1618841240000|2021-04-19 14:07:20|1644|1643.6|1644.6|1644|1644.6|1644.2|1643.2|1643|5280
1618841250000|2021-04-19 14:07:30|1644.4|1643.8|1644.6|1644|1644.6|1644.4|1644.2|1643.8|2881
1618841260000|2021-04-19 14:07:40|1644.8|1644.2|1643.8|1643.2|1644.8|1644.6|1643.4|1642.8|4579
1618841270000|2021-04-19 14:07:50|1644|1643.4|1644|1643.6|1644|1643.6|1643.4|1643.2|3351
1618841280000|2021-04-19 14:08:00|1643.8|1643.4|1644.2|1643.8|1644.4|1644|1643.8|1643.4|7207
1618841290000|2021-04-19 14:08:10|1644.4|1643.6|1643.6|1643.2|1644.4|1643.8|1643.2|1642.8|5337
1618841300000|2021-04-19 14:08:20|1643.8|1643.4|1644.4|1644|1644.6|1644.2|1643.8|1643.4|2686
1618841310000|2021-04-19 14:08:30|1644.2|1643.6|1644.2|1643.8|1644.8|1644.4|1643.8|1643.4|12475
1618841320000|2021-04-19 14:08:40|1644.4|1644|1644.4|1644|1644.4|1644.2|1643.8|1643.4|444
1618841330000|2021-04-19 14:08:50|1644.6|1644.2|1644.6|1644|1645|1644.6|1644.4|1644|1334
1618841340000|2021-04-19 14:09:00|1644.4|1644.2|1644.2|1643.8|1644.8|1644.2|1644|1643.8|1063
1618841350000|2021-04-19 14:09:10|1644|1643.6|1644|1643.4|1644.2|1643.8|1643.4|1643.2|7031
1618841360000|2021-04-19 14:09:20|1644.2|1643.6|1644.2|1643.8|1644.4|1644|1644|1643.4|336
1618841370000|2021-04-19 14:09:30|1644.4|1643.6|1644.6|1644.2|1644.6|1644.2|1644.2|1643.6|148
1618841380000|2021-04-19 14:09:40|1644.4|1644|1645|1644.6|1645|1644.8|1644.4|1644|0
1618841390000|2021-04-19 14:09:50|1644.8|1644.4|1645|1644.6|1645|1644.6|1644.6|1644.2|460
1618841400000|2021-04-19 14:10:00|1644.8|1644.8|1644.4|1644|1645|1644.8|1644.4|1644|2697
1618841410000|2021-04-19 14:10:10|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1643.8|1643.4|4504
1618841420000|2021-04-19 14:10:20|1644|1644|1642.8|1642.4|1644|1644|1642.8|1642.4|5565
1618841430000|2021-04-19 14:10:30|1642.6|1642.2|1641.2|1641|1642.6|1642.2|1641.2|1641|4493
1618841440000|2021-04-19 14:10:40|1641.4|1640.8|1641.8|1641.4|1641.8|1641.6|1641|1640.8|3212
1618841450000|2021-04-19 14:10:50|1641.6|1641.2|1641.6|1641.2|1641.6|1641.4|1641.2|1641|887
1618841460000|2021-04-19 14:11:00|1641.8|1641.6|1641.2|1640.8|1641.8|1641.6|1641|1640.8|6631
1618841470000|2021-04-19 14:11:10|1641.4|1641|1641.2|1640.8|1642.2|1641.8|1641|1640.6|4109
1618841480000|2021-04-19 14:11:20|1641.4|1641|1641.2|1640.8|1641.4|1641.2|1641.2|1640.8|0
1618841490000|2021-04-19 14:11:30|1641.4|1641|1641.4|1641|1641.6|1641.2|1641.2|1640.8|244
1618841500000|2021-04-19 14:11:40|1641.2|1640.8|1642.4|1641.8|1642.4|1641.8|1641.2|1640.8|2384
1618841510000|2021-04-19 14:11:50|1642.2|1641.6|1642.4|1642|1642.6|1642.2|1641.6|1641.2|6600
1618841520000|2021-04-19 14:12:00|1642.6|1642.2|1642.4|1642|1642.8|1642.4|1642.2|1642|1385
1618841530000|2021-04-19 14:12:10|1642.6|1642.2|1642.2|1641.8|1642.8|1642.4|1642|1641.8|753
1618841540000|2021-04-19 14:12:20|1642.4|1642|1642.2|1641.8|1642.4|1642|1642|1641.6|1540
1618841550000|2021-04-19 14:12:30|1642|1641.6|1642|1641.6|1642.2|1642|1642|1641.6|571
1618841560000|2021-04-19 14:12:40|1642.2|1641.4|1642|1641.4|1642.2|1642|1641.8|1641.4|3557
1618841570000|2021-04-19 14:12:50|1641.8|1641.2|1642|1641.6|1642|1641.6|1641.6|1641.2|372
1618841580000|2021-04-19 14:13:00|1642.2|1641.8|1642.4|1642|1642.8|1642.4|1642.2|1641.8|1637
1618841590000|2021-04-19 14:13:10|1642.6|1642.2|1642.8|1642.4|1643.2|1642.8|1642.4|1642|2143
1618841600000|2021-04-19 14:13:20|1643|1642.2|1642.8|1642.4|1643|1642.6|1642.8|1642.2|1545
1618841610000|2021-04-19 14:13:30|1643|1642.2|1642.6|1642.2|1643|1642.2|1642.2|1642|1461
1618841620000|2021-04-19 14:13:40|1642.4|1642|1643.4|1643|1643.4|1643|1642.4|1642|6230
1618841630000|2021-04-19 14:13:50|1643.2|1642.8|1643.2|1642.8|1643.2|1642.8|1642.8|1642.6|554
1618841640000|2021-04-19 14:14:00|1643.6|1642.6|1643.2|1642.6|1643.6|1643.2|1642.8|1642.6|5671
1618841650000|2021-04-19 14:14:10|1643|1642.4|1643|1642.8|1643.2|1642.8|1642.6|1642.4|563
1618841660000|2021-04-19 14:14:20|1643.2|1642.6|1643.2|1642.8|1643.2|1642.8|1643|1642.6|468
1618841670000|2021-04-19 14:14:30|1643|1642.6|1643|1642.6|1643.2|1643|1643|1642.6|884
1618841680000|2021-04-19 14:14:40|1642.8|1642.4|1642.8|1642.6|1643|1642.8|1642.4|1642.2|3699
1618841690000|2021-04-19 14:14:50|1643|1642.8|1643.4|1643|1643.6|1643.4|1643|1642.8|2754
1618841700000|2021-04-19 14:15:00|1643.2|1642.8|1642.8|1642.4|1643.4|1642.8|1642.8|1642.4|1908
1618841710000|2021-04-19 14:15:10|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642.2|1641.8|2659
1618841720000|2021-04-19 14:15:20|1642.2|1642.2|1642|1641.6|1642.4|1642.2|1642|1641.4|797
1618841730000|2021-04-19 14:15:30|1641.8|1641.4|1642|1641.6|1642|1641.8|1641.4|1641|6672
1618841740000|2021-04-19 14:15:40|1642.2|1641.8|1642|1641.6|1642.2|1642|1641.8|1641.4|2446
1618841750000|2021-04-19 14:15:50|1642.2|1641.8|1642|1641.6|1642.2|1642|1641.8|1641.4|3300
1618841760000|2021-04-19 14:16:00|1642.2|1641.8|1642.4|1642|1642.6|1642.2|1642.2|1641.8|4089
1618841770000|2021-04-19 14:16:10|1642.2|1641.8|1642.4|1641.8|1642.4|1642|1642|1641.8|24120
1618841780000|2021-04-19 14:16:20|1642.6|1642|1642.2|1641.6|1642.6|1642.4|1641.8|1641.4|5682
1618841790000|2021-04-19 14:16:30|1642.4|1641.8|1643|1642.6|1643|1642.6|1642.4|1641.8|4109
1618841800000|2021-04-19 14:16:40|1642.8|1642.8|1642.2|1641.8|1642.8|1642.8|1642.2|1641.8|2294
1618841810000|2021-04-19 14:16:50|1642.4|1642|1643.2|1642.8|1643.2|1643|1642.4|1641.8|1365
1618841820000|2021-04-19 14:17:00|1643.4|1643|1643.2|1642.6|1643.6|1643.2|1642.8|1642.4|3774
1618841830000|2021-04-19 14:17:10|1643|1642.4|1643.6|1643|1643.6|1643.2|1642.8|1642.4|447
1618841840000|2021-04-19 14:17:20|1643.8|1643.2|1643.6|1643.2|1643.8|1643.6|1643.4|1643|1282
1618841850000|2021-04-19 14:17:30|1643.8|1643.4|1644|1643.6|1644.2|1643.8|1643.8|1643.4|2809
1618841860000|2021-04-19 14:17:40|1643.8|1643.4|1643.8|1643.2|1644|1643.6|1643.4|1643.2|1435
1618841870000|2021-04-19 14:17:50|1643.6|1643.4|1643.8|1643.4|1643.8|1643.6|1643.4|1643.2|1684
1618841880000|2021-04-19 14:18:00|1643.6|1643.2|1643.8|1643.4|1643.8|1643.6|1643.4|1643.2|2333
1618841890000|2021-04-19 14:18:10|1644|1643.6|1643.8|1643.4|1644|1643.6|1643.6|1643.2|3010
1618841900000|2021-04-19 14:18:20|1644|1643.6|1644|1643.6|1644.2|1643.8|1644|1643.4|228
1618841910000|2021-04-19 14:18:30|1644.2|1643.8|1643.2|1643|1644.4|1644|1643.2|1643|3124
1618841920000|2021-04-19 14:18:40|1643|1642.8|1642.6|1642.2|1643.2|1642.8|1642.6|1642.2|682
1618841930000|2021-04-19 14:18:50|1642.4|1642.4|1643|1642.4|1643|1642.8|1642.4|1642.2|556
1618841940000|2021-04-19 14:19:00|1642.8|1642.6|1643.2|1642.8|1643.2|1643|1642.8|1642.6|670
1618841960000|2021-04-19 14:19:20|1643|1643|1643.2|1642.8|1643.2|1643|1643|1642.8|786
1618841970000|2021-04-19 14:19:30|1643.4|1643|1642.8|1642.4|1643.6|1643.2|1642.8|1642.4|3162
1618841980000|2021-04-19 14:19:40|1642.6|1642.2|1643|1642.4|1643|1642.6|1642.6|1642.2|226
1618841990000|2021-04-19 14:19:50|1642.8|1642.2|1642.8|1642.4|1642.8|1642.4|1642.4|1642|2647
1618842000000|2021-04-19 14:20:00|1642.6|1642.6|1642.8|1642.2|1642.8|1642.6|1642.6|1642.2|268
1618842010000|2021-04-19 14:20:10|1642.6|1642.4|1642.4|1642|1642.8|1642.6|1642.4|1642|1314
1618842020000|2021-04-19 14:20:20|1642.2|1641.8|1641.8|1641.6|1642.4|1641.8|1641.8|1641.4|304
1618842030000|2021-04-19 14:20:30|1642|1641.8|1642.2|1641.8|1642.2|1642|1642|1641.6|2719
1618842040000|2021-04-19 14:20:40|1642.4|1642|1643|1642.6|1643|1642.8|1642.4|1642|2089
1618842050000|2021-04-19 14:20:50|1643.2|1642.8|1643.6|1643.2|1643.6|1643.2|1643.2|1642.8|0
1618842060000|2021-04-19 14:21:00|1643.4|1643|1643.4|1643|1643.4|1643.4|1643.4|1643|1147
1618842070000|2021-04-19 14:21:10|1643.6|1643.2|1644|1643.4|1644|1643.6|1643.6|1643.2|640
1618842080000|2021-04-19 14:21:20|1643.8|1643.6|1644|1643.6|1644|1643.8|1643.6|1643.4|10249
1618842090000|2021-04-19 14:21:30|1644.2|1643.8|1644.2|1643.8|1644.4|1644.2|1644.2|1643.8|668
1618842100000|2021-04-19 14:21:40|1644.4|1644|1644.6|1644.4|1644.6|1644.4|1644.4|1644|690
1618842110000|2021-04-19 14:21:50|1644.8|1644.6|1645|1644.8|1645|1644.8|1644.6|1644.2|1419
1618842120000|2021-04-19 14:22:00|1644.8|1644.6|1645.6|1645.2|1645.6|1645.2|1644.6|1644.2|5763
1618842130000|2021-04-19 14:22:10|1645.4|1645|1644.8|1644.4|1645.4|1645|1644.8|1644.4|0
1618842140000|2021-04-19 14:22:20|1645|1644.6|1644.8|1644.4|1645|1644.6|1644.6|1644.2|467
1618842150000|2021-04-19 14:22:30|1644.6|1644.2|1644.8|1644.4|1644.8|1644.4|1644.4|1644.2|0
1618842160000|2021-04-19 14:22:40|1645|1644.6|1645|1644.4|1645.2|1645|1644.8|1644.4|1998
1618842170000|2021-04-19 14:22:50||1644.6||1644.6||1644.6||1644.6|0
1618842180000|2021-04-19 14:23:00|1644.8|1644.4|1645.2|1645|1645.4|1645|1644.8|1644.4|23622
1618842190000|2021-04-19 14:23:10|1645.4|1645.2|1646.2|1645.8|1646.2|1645.8|1645.4|1645|2751
1618842200000|2021-04-19 14:23:20|1646.4|1645.6|1646.6|1646.2|1646.6|1646.2|1646.4|1645.6|1133
1618842210000|2021-04-19 14:23:30|1646.4|1646|1646.2|1645.8|1646.4|1646.2|1645.8|1645.4|4552
1618842220000|2021-04-19 14:23:40|1646|1645.6|1646.2|1645.6|1646.2|1645.8|1646|1645.6|0
1618842230000|2021-04-19 14:23:50||1645.8||1645.8||1646||1645.8|0
1618842240000|2021-04-19 14:24:00|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.8|1645.4|350
1618842250000|2021-04-19 14:24:10|1645.6|1645.6|1645|1644.6|1646.2|1645.8|1645|1644.6|8278
1618842260000|2021-04-19 14:24:20|1645.2|1644.8|1645.8|1645.4|1645.8|1645.4|1645.2|1644.8|4447
1618842270000|2021-04-19 14:24:30|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.8|1645.4|1203
1618842280000|2021-04-19 14:24:40|1645.6|1645.2|1645.4|1645|1645.6|1645.2|1645.2|1645|161
1618842290000|2021-04-19 14:24:50|1645.2|1644.8|1645.2|1644.8|1645.6|1645.2|1645.2|1644.8|1273
1618842300000|2021-04-19 14:25:00|1645|1644.6|1645.2|1644.6|1645.2|1644.8|1644.8|1644.6|0
1618842310000|2021-04-19 14:25:10|1645|1644.4|1644.6|1644.2|1645|1644.4|1644.6|1644.2|1844
1618842320000|2021-04-19 14:25:20|1644.8|1644.4|1644.8|1644.4|1645|1644.6|1644.6|1644.4|1755
1618842330000|2021-04-19 14:25:30|1644.6|1644.2|1645|1644.6|1645|1644.6|1644.6|1644.2|213
1618842340000|2021-04-19 14:25:40|1645.2|1644.8|1645.8|1645.4|1645.8|1645.4|1645|1644.6|605
1618842350000|2021-04-19 14:25:50|1646|1645.6|1645.6|1645|1646|1645.8|1645.4|1645|1518
1618842360000|2021-04-19 14:26:00|1645.8|1645.2|1645.6|1645.2|1645.8|1645.4|1645.4|1645.2|459
1618842370000|2021-04-19 14:26:10|1645.8|1645.4|1645.4|1645.2|1645.8|1645.4|1645.4|1645.2|585
1618842380000|2021-04-19 14:26:20|1645.6||1645.6||1645.8||1645.4||173
1618842390000|2021-04-19 14:26:30|1645.4|1645|1646.2|1645.8|1646.2|1645.8|1645|1644.8|1908
1618842400000|2021-04-19 14:26:40|1646|1646|1646|1645.4|1646|1646|1645.6|1645.4|50
1618842410000|2021-04-19 14:26:50|1646.2|1645.6|1646.2|1645.8|1646.4|1646.2|1646|1645.6|1224
1618842420000|2021-04-19 14:27:00|1646.4|1646|1646.6|1646.2|1646.8|1646.4|1646.4|1646|788
1618842430000|2021-04-19 14:27:10|1646.4|1646.4|1647.4|1646.8|1647.4|1647|1646.4|1646.2|4444
1618842440000|2021-04-19 14:27:20|1647.2|1647|1648|1647.4|1648|1647.6|1647|1646.8|2176
1618842450000|2021-04-19 14:27:30|1648.2|1647.6|1647.4|1647.2|1648.2|1647.8|1647.4|1647.2|1170
1618842460000|2021-04-19 14:27:40|1647.2|1647|1647.6|1647|1647.6|1647.2|1647.2|1647|1819
1618842470000|2021-04-19 14:27:50|1647.4|1647.2|1647.8|1647.6|1648|1647.6|1647.4|1647.2|0
1618842480000|2021-04-19 14:28:00|1647.6|1647.4|1647.4|1647|1647.8|1647.4|1647.4|1647|733
1618842490000|2021-04-19 14:28:10|1647.2|1647.2|1647|1646.6|1647.2|1647.2|1646.8|1646.6|1050
1618842500000|2021-04-19 14:28:20|1646.8|1646.4|1647|1646.6|1647.2|1647|1646.4|1646.2|9246
1618842510000|2021-04-19 14:28:30|1646.8|1646.8|1647.2|1646.6|1647.2|1646.8|1646.8|1646.6|1703
1618842520000|2021-04-19 14:28:40|1647|1646.8|1646.8|1646.2|1647|1646.8|1646.6|1646.2|1039
1618842530000|2021-04-19 14:28:50|1646.6|1646.4|1647.6|1647|1647.6|1647.2|1646.6|1646.4|1555
1618842540000|2021-04-19 14:29:00|1647.8|1647.2|1647.6|1647.2|1647.8|1647.4|1647.4|1647|3042
1618842550000|2021-04-19 14:29:10|1647.8|1647.4|1647.6|1647.4|1648|1647.8|1647.6|1647.4|892
1618842560000|2021-04-19 14:29:20|1647.8|1647.6|1648.2|1647.8|1648.2|1647.8|1647.6|1647.6|2
1618842570000|2021-04-19 14:29:30||1647.6||1647.8||1647.8||1647.6|0
1618842580000|2021-04-19 14:29:40|1648|1648|1648|1647.6|1648|1648|1647.8|1647.6|441
1618842590000|2021-04-19 14:29:50|1648.2|1647.8|1648.2|1647.8|1648.4|1648.2|1648.2|1647.6|5160
1618842600000|2021-04-19 14:30:00|1648.4|1648|1649|1648.6|1649|1648.8|1648.4|1648|5888
1618842610000|2021-04-19 14:30:10|1648.8|1648.4|1648.8|1648.2|1648.8|1648.6|1648.2|1648|5782
1618842620000|2021-04-19 14:30:20|1649|1648.4|1649|1648.6|1649|1648.8|1648.6|1648.4|1832
1618842640000|2021-04-19 14:30:40|1648.8|1648.4|1648.6|1648.4|1648.8|1648.4|1648.4|1648|2259
1618842650000|2021-04-19 14:30:50|1648.8|1648.2|1648.8|1648.2|1648.8|1648.6|1648.6|1648.2|793
1618842660000|2021-04-19 14:31:00|1649|1648.4|1648.6|1648|1649|1648.6|1648.4|1648|710
1618842670000|2021-04-19 14:31:10|1648.4|1647.8|1647.6|1647.4|1648.4|1648|1647.6|1647.4|4592
1618842680000|2021-04-19 14:31:20|1647.4|1647.2|1647.8|1647.4|1647.8|1647.6|1647.2|1647|7026
1618842690000|2021-04-19 14:31:30|1648|1647.6|1648.2|1647.8|1648.2|1647.8|1647.8|1647.6|3391
1618842700000|2021-04-19 14:31:40|1648|1647.6|1647.6|1647.2|1648|1647.6|1647.6|1647.2|0
1618842710000|2021-04-19 14:31:50|1647.8|1647.6|1647.6|1647.4|1647.8|1647.6|1647.6|1647.4|1099
1618842720000|2021-04-19 14:32:00|1647.4|1647.2|1647|1646.4|1647.4|1647.2|1646.8|1646.4|3560
1618842730000|2021-04-19 14:32:10|1646.8|1646.6|1647|1646.8|1647.6|1647.4|1646.8|1646.4|2433
1618842740000|2021-04-19 14:32:20|1646.8|1646.6|1646.8|1646.6|1647|1646.6|1646.8|1646.4|2191
1618842750000|2021-04-19 14:32:30|1647|1646.8|1646.8|1646.4|1647|1646.8|1646.6|1646.2|1334
1618842760000|2021-04-19 14:32:40|1646.6|1646.2|1647|1646.6|1647.2|1646.8|1646.4|1646.2|8906
1618842770000|2021-04-19 14:32:50|1646.8|1646.4|1646.8|1646.4|1647|1646.6|1646.6|1646.4|3984
1618842780000|2021-04-19 14:33:00|1647|1646.6|1646.8|1646.4|1647|1646.8|1646.8|1646.4|0
1618842790000|2021-04-19 14:33:10|1646.6|1646.6|1646.6|1646.4|1647.2|1647|1646.6|1646.4|1448
1618842800000|2021-04-19 14:33:20|1646.4|1646.2|1646.2|1646|1646.6|1646.4|1646.2|1646|1211
1618842810000|2021-04-19 14:33:30|1646.4|1646.2|1645.8|1645.4|1646.4|1646.2|1645.8|1645.4|3615
1618842820000|2021-04-19 14:33:40|1646|1645.6|1646.6|1646.2|1646.6|1646.4|1646|1645.6|2315
1618842830000|2021-04-19 14:33:50|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|1646.8|1646.4|0
1618842840000|2021-04-19 14:34:00|1647|1646.6|1646.8|1646.4|1647|1646.6|1646.8|1646.4|2252
1618842850000|2021-04-19 14:34:10|1646.6|1646.6|1646.6|1646.4|1646.6|1646.6|1646.6|1646.4|589
1618842860000|2021-04-19 14:34:20|1646.8|1646.6|1646.8|1646.4|1647|1646.8|1646.8|1646.4|2204
1618842870000|2021-04-19 14:34:30|1646.6|1646.6|1646.8|1646.4|1646.8|1646.6|1646.6|1646.4|1159
1618842880000|2021-04-19 14:34:40|1646.6|1646.2|1646.2|1645.8|1646.6|1646.2|1646.2|1645.8|2972
1618842890000|2021-04-19 14:34:50|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.4|1646|1815
1618842900000|2021-04-19 14:35:00|1646.4|1646|1646.2|1645.8|1646.6|1646.2|1646.2|1645.8|4402
1618842910000|2021-04-19 14:35:10|1646.6|1646|1646.6|1646.4|1646.8|1646.6|1646.2|1646|12495
1618842920000|2021-04-19 14:35:20|1646.8|1646.6|1647.2|1647|1647.4|1647|1646.6|1646.4|3970
1618842930000|2021-04-19 14:35:30|1647|1646.8|1646.8|1646.6|1647.4|1647|1646.8|1646.6|5712
1618842940000|2021-04-19 14:35:40|1647|1646.8|1647|1646.6|1647|1646.8|1647|1646.6|1168
1618842950000|2021-04-19 14:35:50|1647.2|1646.8|1647.2|1647|1647.4|1647|1647.2|1646.6|1342
1618842960000|2021-04-19 14:36:00|1647.4|1646.8|1646.8|1646.4|1647.4|1646.8|1646.8|1646.4|2249
1618842970000|2021-04-19 14:36:10||1646.2||1646.4||1646.6||1646.2|0
1618842980000|2021-04-19 14:36:20|1646.6|1646.2|1647|1646.6|1647.2|1647|1646.4|1646.2|7953
1618842990000|2021-04-19 14:36:30|1647.2|1646.8|1646.4|1646.2|1647.2|1646.8|1646.4|1646|6803
1618843000000|2021-04-19 14:36:40|1646.6|1646.4|1647.2|1646.8|1647.2|1647|1646.6|1646.4|2834
1618843010000|2021-04-19 14:36:50|1647.4|1647|1647.8|1647.4|1647.8|1647.6|1647.2|1647|8756
1618843020000|2021-04-19 14:37:00|1648|1647.6|1648|1647.6|1648.2|1648|1648|1647.6|3994
1618843030000|2021-04-19 14:37:10|1647.8|1647.8|1647.4|1647|1648.2|1648|1647.4|1647|3680
1618843040000|2021-04-19 14:37:20|1647.2|1646.8|1647|1646.6|1647.2|1647|1647|1646.6|1110
1618843050000|2021-04-19 14:37:30|1647.2|1646.8|1647.4|1646.8|1647.4|1647|1647.2|1646.8|846
1618843060000|2021-04-19 14:37:40|1647.2|1647|1647.2|1646.8|1647.2|1647|1647|1646.6|1009
1618843070000|2021-04-19 14:37:50|1647|1647|1647.2|1647|1647.2|1647|1647|1646.8|847
1618843080000|2021-04-19 14:38:00|1647.4|1646.8|1647.2|1647|1647.4|1647|1647.2|1646.8|0
1618843090000|2021-04-19 14:38:10|1647|1646.8|1647|1646.6|1647.2|1647|1646.8|1646.4|6620
1618843100000|2021-04-19 14:38:20|1646.8||1646.8||1646.8||1646.8||0
1618843110000|2021-04-19 14:38:30|1646.6|1646.4|1646.6|1646.2|1646.8|1646.4|1646.4|1646|3375
1618843120000|2021-04-19 14:38:40|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646.4|1646|0
1618843130000|2021-04-19 14:38:50|1646.4|1646|1646.2|1645.8|1646.4|1646.2|1646|1645.6|3934
1618843140000|2021-04-19 14:39:00|1646|1646|1646.2|1645.8|1646.2|1646|1646|1645.6|1
1618843150000|2021-04-19 14:39:10|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.8|1645.4|1762
1618843160000|2021-04-19 14:39:20|1645.6|1645.2|1645|1644.8|1645.6|1645.2|1644.8|1644.6|4173
1618843170000|2021-04-19 14:39:30|1645.2|1645|1645.2|1644.8|1645.2|1645|1645|1644.8|2663
1618843180000|2021-04-19 14:39:40|1645.4|1645|1645.4|1645|1645.8|1645.4|1645.2|1645|1292
1618843190000|2021-04-19 14:39:50||1645.2||1645.2||1645.2||1645|2441
1618843200000|2021-04-19 14:40:00|1645.2|1645|1644.8|1644.4|1645.4|1645.2|1644.8|1644.4|8297
1618843210000|2021-04-19 14:40:10|1644.6|1644.6|1644.4|1644|1644.6|1644.6|1644.4|1644|2800
1618843220000|2021-04-19 14:40:20|1644.6|1644.2|1644.6|1644.2|1644.8|1644.6|1644.4|1644.2|2836
1618843230000|2021-04-19 14:40:30|1644.4|1644|1644|1643.8|1644.4|1644|1644|1643.8|895
1618843240000|2021-04-19 14:40:40|1644.2|1644|1644|1643.6|1644.2|1644|1644|1643.6|3019
1618843250000|2021-04-19 14:40:50|1644.2|1643.8|1644.2|1643.8|1644.4|1644.2|1644|1643.8|2623
1618843260000|2021-04-19 14:41:00|1644|1643.6|1644.2|1643.8|1644.4|1644|1643.8|1643.4|4225
1618843270000|2021-04-19 14:41:10|1644|1644|1644.2|1643.8|1644.2|1644|1644|1643.8|1250
1618843280000|2021-04-19 14:41:20|1644|1643.6|1643|1642.8|1644|1643.6|1643|1642.8|776
1618843290000|2021-04-19 14:41:30|1643.2|1642.6|1643|1642.4|1643.4|1642.8|1642.8|1642.4|1694
1618843300000|2021-04-19 14:41:40|1643.2|1642.6|1643|1642.6|1643.2|1642.8|1643|1642.4|0
1618843310000|2021-04-19 14:41:50|1642.8|1642.4|1642.6|1642.4|1642.8|1642.6|1642.6|1642.4|3761
1618843320000|2021-04-19 14:42:00|1642.4|1642.2|1641.8|1641.4|1642.4|1642.2|1641.6|1641.4|252
1618843330000|2021-04-19 14:42:10|1641.6|1641.2|1641.6|1641.2|1641.6|1641.4|1641.2|1641|6598
1618843340000|2021-04-19 14:42:20|1641.4|1641|1641.8|1641.4|1641.8|1641.6|1641.4|1641|1557
1618843350000|2021-04-19 14:42:30|1641.6|1641.2|1641|1640.6|1641.6|1641.2|1640.8|1640.6|3105
1618843360000|2021-04-19 14:42:40|1641.2|1640.8|1641.4|1641|1641.4|1641|1641|1640.8|1863
1618843370000|2021-04-19 14:42:50|1641.2|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.8|637
1618843380000|2021-04-19 14:43:00|1641|1640.6|1641.4|1640.8|1641.4|1641|1641|1640.6|3525
1618843390000|2021-04-19 14:43:10|1641.6|1641|1641|1640.6|1641.6|1641.2|1641|1640.6|1905
1618843400000|2021-04-19 14:43:20|1641.2|1640.8|1641.2|1640.8|1641.4|1641|1641|1640.8|802
1618843410000|2021-04-19 14:43:30|1641|1640.6|1640.8|1640.4|1641.2|1640.8|1640.6|1640.2|2186
1618843420000|2021-04-19 14:43:40|1640.6|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640.2|1076
1618843430000|2021-04-19 14:43:50|1640.8|1640.4|1641|1640.6|1641.2|1641|1640.6|1640.2|2670
1618843440000|2021-04-19 14:44:00|1640.8|1640.4|1640.6|1640.2|1640.8|1640.4|1640.2|1640|2260
1618843450000|2021-04-19 14:44:10|1640.4|1640|1640.6|1640|1640.6|1640.2|1640.2|1640|808
1618843460000|2021-04-19 14:44:20|1640.8|1640.2|1640.8|1640.4|1640.8|1640.6|1640.4|1640|443
1618843470000|2021-04-19 14:44:30|1640.6|1640.2|1641|1640.4|1641|1640.4|1640.6|1640.2|2149
1618843480000|2021-04-19 14:44:40|1640.8|1640.6|1641.2|1640.6|1641.2|1640.8|1640.6|1640.2|1441
1618843490000|2021-04-19 14:44:50|1641|1640.4|1640.6|1640.2|1641|1640.6|1640.6|1640.2|1000
1618843500000|2021-04-19 14:45:00|1640.4|1640|1639.6|1639.2|1640.6|1640.2|1639.6|1639.2|8349
1618843510000|2021-04-19 14:45:10|1639.4|1639|1639.8|1639.4|1639.8|1639.6|1639|1638.8|8136
1618843520000|2021-04-19 14:45:20|1639.6|1639.2|1640|1639.6|1640|1639.8|1639.4|1639.2|3779
1618843530000|2021-04-19 14:45:30|1640.2|1639.8|1640|1639.4|1640.6|1640.2|1640|1639.4|1282
1618843540000|2021-04-19 14:45:40|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.4|1639|3198
1618843550000|2021-04-19 14:45:50|1640|1639.4|1640.2|1639.8|1640.4|1640|1640|1639.4|30
1618843560000|2021-04-19 14:46:00|1640|1639.6|1639.6|1639.4|1640|1639.6|1639.4|1639|3735
1618843570000|2021-04-19 14:46:10|1639.4|1639.2|1639.6|1639.4|1640|1639.8|1639.4|1639|4524
1618843580000|2021-04-19 14:46:20|1639.4|1639.2|1639.4|1639|1639.6|1639.4|1639.2|1639|1225
1618843590000|2021-04-19 14:46:30|1639.2|1638.8|1639.4|1638.8|1639.6|1639.4|1639|1638.6|1577
1618843600000|2021-04-19 14:46:40|1639.2|1639|1639.4|1638.8|1639.4|1639.2|1639.2|1638.8|278
1618843610000|2021-04-19 14:46:50|1639.6|1639|1639.8|1639.2|1639.8|1639.2|1639.4|1639|1125
1618843620000|2021-04-19 14:47:00|1639.6|1639.4|1639.4|1639.2|1639.8|1639.4|1639.4|1639|1065
1618843630000|2021-04-19 14:47:10|1639.6|1639.4|1639.6|1639.2|1639.8|1639.6|1639.2|1639|6061
1618843640000|2021-04-19 14:47:20|1639.8|1639.4|1639.8|1639.6|1640|1639.8|1639.6|1639.4|2227
1618843650000|2021-04-19 14:47:30|1639.6|1639.4|1638.8|1638.4|1639.8|1639.4|1638.8|1638.4|5931
1618843660000|2021-04-19 14:47:40|1639|1638.2|1638.8|1638.4|1639|1638.6|1638.4|1638|1712
1618843670000|2021-04-19 14:47:50|1639|1638.6|1638.4|1638|1639|1638.6|1638.4|1638|2528
1618843680000|2021-04-19 14:48:00|1638.2|1637.8|1638.4|1638|1638.4|1638|1638|1637.8|351
1618843690000|2021-04-19 14:48:10|1638.2|1637.8|1637.8|1637.2|1638.2|1637.8|1637.6|1637.2|0
1618843700000|2021-04-19 14:48:20|1638|1637.6|1638|1637.8|1638.4|1638.2|1638|1637.6|3023
1618843710000|2021-04-19 14:48:30|1637.8|1637.6|1638|1637.6|1638|1637.6|1637.6|1637.2|3273
1618843720000|2021-04-19 14:48:40|1637.8|1637.4|1638|1637.4|1638|1637.8|1637.8|1637.4|553
1618843730000|2021-04-19 14:48:50|1637.8|1637.6|1637.6|1637.4|1637.8|1637.6|1637.6|1637.2|215
1618843740000|2021-04-19 14:49:00|1637.8|1637.2|1638.2|1637.8|1638.2|1637.8|1637.6|1637.2|2433
1618843750000|2021-04-19 14:49:10|1638|1638|1638|1637.4|1638.2|1638|1637.8|1637.4|2021
1618843760000|2021-04-19 14:49:20|1638.2|1637.6|1638.6|1638.2|1638.8|1638.4|1638.2|1637.6|97
1618843770000|2021-04-19 14:49:30|1638.4|1638|1638.6|1638|1638.6|1638.2|1638.2|1637.8|1047
1618843780000|2021-04-19 14:49:40|1638.4|1638.2|1638.4|1638.2|1638.4|1638.2|1638.2|1638|213
1618843800000|2021-04-19 14:50:00|1638.2|1638|1637.4|1637|1638.2|1638|1637.4|1637|4043
1618843810000|2021-04-19 14:50:10|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637.4|1637|884
1618843820000|2021-04-19 14:50:20|1637.6|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637|652
1618843830000|2021-04-19 14:50:30|1637.8|1637.6|1637.6|1637|1638|1637.8|1637.6|1637|2005
1618843840000|2021-04-19 14:50:40|1637.4|1637.2|1637.8|1637.4|1637.8|1637.4|1637.2|1636.8|402
1618843850000|2021-04-19 14:50:50|1638|1637.2|1638.2|1637.6|1638.2|1637.8|1638|1637.2|1237
1618843860000|2021-04-19 14:51:00|1638|1637.4|1637.8|1637.4|1638|1637.6|1637.6|1637.2|854
1618843870000|2021-04-19 14:51:10|1637.6|1637.2|1638|1637.6|1638|1637.8|1637.6|1637.2|1973
1618843880000|2021-04-19 14:51:20|1638.2|1637.8|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|488
1618843890000|2021-04-19 14:51:30|1637.6|1637.2|1638|1637.6|1638.2|1637.8|1637.4|1637|429
1618843900000|2021-04-19 14:51:40|1638.2|1637.4|1638|1637.6|1638.2|1637.6|1637.8|1637.4|1426
1618843910000|2021-04-19 14:51:50|1637.8|1637.8|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|9140
1618843920000|2021-04-19 14:52:00|1638|1637.6|1637.8|1637.4|1638.2|1637.8|1637.8|1637.4|2800
1618843930000|2021-04-19 14:52:10|1638|1637.6|1638.2|1637.6|1638.2|1637.8|1637.8|1637.6|0
1618843940000|2021-04-19 14:52:20|1638|1637.8|1637.2|1637|1638|1637.8|1637.2|1637|3510
1618843950000|2021-04-19 14:52:30|1637|1636.8|1637.4|1637|1637.4|1637.2|1637|1636.6|1000
1618843960000|2021-04-19 14:52:40|1637.2|1636.8|1637|1636.8|1637.2|1637|1637|1636.8|3513
1618843970000|2021-04-19 14:52:50|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1636.8|1224
1618843980000|2021-04-19 14:53:00|1637.6|1637.2|1637.4|1637|1637.6|1637.4|1637.4|1637|998
1618843990000|2021-04-19 14:53:10|1637.2||1637.4||1637.4||1637.2||0
1618844000000|2021-04-19 14:53:20|1637.2|1636.8|1637|1636.6|1637.2|1637|1636.8|1636.4|2469
1618844010000|2021-04-19 14:53:30|1637.2|1636.4|1637.4|1636.8|1637.4|1636.8|1637.2|1636.4|815
1618844020000|2021-04-19 14:53:40|1637.2|1637|1637|1636.6|1637.4|1637|1637|1636.6|2367
1618844030000|2021-04-19 14:53:50|1636.8|1636.8|1637.4|1637|1637.4|1637.2|1636.8|1636.6|4381
1618844040000|2021-04-19 14:54:00|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637.4|1637|2463
1618844050000|2021-04-19 14:54:10|1637.2|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|2621
1618844060000|2021-04-19 14:54:20|1637|1637|1637.2|1636.8|1637.4|1637|1637|1636.8|4543
1618844070000|2021-04-19 14:54:30|1637|1636.6|1637.4|1637|1637.4|1637.2|1636.6|1636.4|5998
1618844080000|2021-04-19 14:54:40|1637.6|1637.2|1637.4|1637|1637.6|1637.2|1637.4|1637|2623
1618844100000|2021-04-19 14:55:00|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1636.8|1636.4|1232
1618844110000|2021-04-19 14:55:10|1636.8|1636.4|1636.8|1636.6|1637.2|1636.8|1636.6|1636.2|6248
1618844120000|2021-04-19 14:55:20|1637|1636.4|1636.6|1636.2|1637|1636.6|1636.6|1636.2|602
1618844130000|2021-04-19 14:55:30|1636.8|1636.4|1637|1636.6|1637|1636.6|1636.8|1636.4|0
1618844140000|2021-04-19 14:55:40|1636.8|1636.4|1637|1636.6|1637.2|1636.8|1636.8|1636.4|2929
1618844150000|2021-04-19 14:55:50|1637.2|1636.8|1637.2|1637|1637.4|1637|1637|1636.8|1583
1618844160000|2021-04-19 14:56:00|1637|1636.8|1637|1636.6|1637.2|1636.8|1636.6|1636.4|3416
1618844170000|2021-04-19 14:56:10|1637.2||1637||1637.2||1637||0
1618844180000|2021-04-19 14:56:20|1636.8|1636.8|1637.2|1636.8|1637.2|1637|1636.8|1636.8|436
1618844190000|2021-04-19 14:56:30|1637.4|1637|1637.6|1637.2|1637.8|1637.4|1637.4|1637|341
1618844200000|2021-04-19 14:56:40|1637.8|1637|1637.6|1637|1637.8|1637|1637.6|1637|0
1618844210000|2021-04-19 14:56:50|1637.4|1637.2|1637.8|1637.2|1637.8|1637.6|1637.4|1637.2|2029
1618844220000|2021-04-19 14:57:00|1637.6|1637|1637.4|1636.8|1637.6|1637.2|1637|1636.6|4853
1618844230000|2021-04-19 14:57:10|1637.2|1637|1637|1636.4|1637.2|1637|1636.6|1636.4|3516
1618844240000|2021-04-19 14:57:20|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.6|1636.4|644
1618844250000|2021-04-19 14:57:30|1637.2|1636.8|1636.8|1636.2|1637.2|1637|1636.6|1636.2|2242
1618844260000|2021-04-19 14:57:40|1636.6|1636|1636.6|1636.2|1636.6|1636.2|1636.2|1636|239
1618844270000|2021-04-19 14:57:50|1636.8|1636.4|1637.2|1636.8|1637.2|1637|1636.8|1636.4|1301
1618844280000|2021-04-19 14:58:00|1637|1637|1637.2|1637|1637.2|1637|1637|1636.6|513
1618844290000|2021-04-19 14:58:10|1637|1636.8|1637.2|1637|1637.2|1637|1637|1636.8|6048
1618844300000|2021-04-19 14:58:20|1637.4|1637.2|1637.4|1637.2|1637.8|1637.6|1637.4|1637|1246
1618844310000|2021-04-19 14:58:30|1637.2|1637|1637.8|1637.2|1637.8|1637.4|1637.2|1636.8|1414
1618844320000|2021-04-19 14:58:40|1637.6|1637|1637|1636.8|1637.6|1637|1637|1636.8|1236
1618844330000|2021-04-19 14:58:50|1636.8|1636.6|1636.8|1636.4|1636.8|1636.6|1636.8|1636.4|712
1618844340000|2021-04-19 14:59:00|1636.6|1636.2|1637|1636.4|1637|1636.4|1636.6|1636.2|445
1618844350000|2021-04-19 14:59:10|1637.2|1636.6|1637.6|1637.2|1637.6|1637.2|1637|1636.6|901
1618844360000|2021-04-19 14:59:20|1637.8|1637.4|1637.8|1637.6|1637.8|1637.6|1637.6|1637.2|1285
1618844370000|2021-04-19 14:59:30|1638|1637.4|1638|1637.6|1638|1637.6|1638|1637.4|77
1618844380000|2021-04-19 14:59:40|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.4|689
1618844390000|2021-04-19 14:59:50|1638|1637.6|1637.2|1636.6|1638|1637.8|1637|1636.6|2014
1618844400000|2021-04-19 15:00:00|1637|1636.4|1636.8|1636.4|1637|1636.4|1636.6|1636.2|646
1618844410000|2021-04-19 15:00:10|1637|1636.6|1637.2|1636.8|1637.4|1637|1637|1636.6|750
1618844420000|2021-04-19 15:00:20|1637|1637|1637.4|1637|1637.4|1637.2|1637|1636.8|1336
1618844430000|2021-04-19 15:00:30|1637.2|1636.8|1637.6|1637.2|1637.6|1637.4|1637.2|1636.8|1990
1618844440000|2021-04-19 15:00:40|1637.4|1637|1637.6|1637.2|1637.6|1637.4|1637.2|1637|1446
1618844450000|2021-04-19 15:00:50|1637.8|1637.4|1637.6|1637.2|1637.8|1637.4|1637.4|1637.2|1624
1618844460000|2021-04-19 15:01:00|1637.4|1637|1637.4|1637|1637.6|1637.2|1637.2|1637|1154
1618844470000|2021-04-19 15:01:10|1637.6|1636.8|1637|1636.8|1637.6|1636.8|1637|1636.8|993
1618844480000|2021-04-19 15:01:20|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1636.8|288
1618844490000|2021-04-19 15:01:30|1637.6|1637.2|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|2087
1618844500000|2021-04-19 15:01:40|1638|1637.6|1638.4|1638.2|1638.8|1638.4|1637.8|1637.6|2595
1618844510000|2021-04-19 15:01:50|1638.2|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1637.8|433
1618844520000|2021-04-19 15:02:00|1638.4|1638|1638.2|1638|1638.4|1638|1638.2|1638|0
1618844530000|2021-04-19 15:02:10|1638.4|1638.2|1637.8|1637.4|1638.4|1638.2|1637.6|1637.4|4600
1618844540000|2021-04-19 15:02:20|1637.6|1637.2|1637.6|1637|1637.6|1637.4|1637.4|1637|1073
1618844550000|2021-04-19 15:02:30|1637.8|1637.2|1637.4|1637|1637.8|1637.6|1637.4|1637|1098
1618844560000|2021-04-19 15:02:40|1637.2|1637.2|1637.8|1637.4|1637.8|1637.4|1637.2|1637.2|1198
1618844570000|2021-04-19 15:02:50|1637.6|1637.2|1637.4|1637|1637.8|1637.4|1637.4|1637|170
1618844580000|2021-04-19 15:03:00|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|415
1618844590000|2021-04-19 15:03:10|1637.8|1637.4|1637.4|1637|1637.8|1637.6|1637.2|1637|1883
1618844600000|2021-04-19 15:03:20|1637.2|1636.8|1637.4|1637|1637.6|1637.2|1637|1636.8|1924
1618844610000|2021-04-19 15:03:30|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637|6
1618844620000|2021-04-19 15:03:40|1637.4|1637|1637.2|1636.8|1637.4|1637|1637.2|1636.8|106
1618844630000|2021-04-19 15:03:50|1637.4|1637|1637.6|1637.2|1637.6|1637.4|1637.2|1637|24
1618844640000|2021-04-19 15:04:00|1637.8|1637.4|1637.8|1637.4|1637.8|1637.6|1637.6|1637.2|3
1618844650000|2021-04-19 15:04:10|1638|1637.6|1637.6|1637.4|1638|1637.8|1637.6|1637.4|733
1618844660000|2021-04-19 15:04:20|1637.8|1637.2|1637.2|1636.8|1637.8|1637.2|1637|1636.8|1585
1618844670000|2021-04-19 15:04:30|1637|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.4|579
1618844680000|2021-04-19 15:04:40|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.2|1421
1618844690000|2021-04-19 15:04:50||1636.4||1636.4||1636.4||1636.4|0
1618844700000|2021-04-19 15:05:00|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|803
1618844710000|2021-04-19 15:05:10|1636.4|1636|1637|1636.6|1637|1636.8|1636.4|1636|3242
1618844720000|2021-04-19 15:05:20|1636.8|1636.8|1636.6|1636.2|1636.8|1636.8|1636.4|1636|1086
1618844730000|2021-04-19 15:05:30|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.8|1636.4|1378
1618844740000|2021-04-19 15:05:40|1636.8|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|973
1618844750000|2021-04-19 15:05:50|1636.6|1636.4|1636.8|1636.4|1636.8|1636.4|1636.6|1636.4|1
1618844760000|2021-04-19 15:06:00|1636.6|1636.2|1636.4|1636|1636.6|1636.2|1636.2|1636|2111
1618844770000|2021-04-19 15:06:10|1636.6|1636.6|1636.6|1636.2|1636.8|1636.6|1636.4|1636.2|9386
1618844780000|2021-04-19 15:06:20|1636.4|1636|1636.4|1636|1636.6|1636.4|1636.2|1635.8|8777
1618844790000|2021-04-19 15:06:30|1636.6|1636.2|1636.8|1636.4|1636.8|1636.6|1636.6|1636.2|1080
1618844800000|2021-04-19 15:06:40|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|2500
1618844810000|2021-04-19 15:06:50|1636.8|1636.4|1636.6|1636.2|1636.8|1636.6|1636.6|1636.2|728
1618844820000|2021-04-19 15:07:00|1636.4|1636|1636.2|1636|1636.6|1636|1636|1635.8|5822
1618844830000|2021-04-19 15:07:10|1636.4|1636.2|1636.2|1636|1636.6|1636.2|1636.2|1636|10
1618844840000|2021-04-19 15:07:20|1636|1635.8|1636.4|1636|1636.4|1636.2|1636|1635.8|1564
1618844850000|2021-04-19 15:07:30|1636.2|1635.8|1636|1635.6|1636.2|1636|1635.8|1635.6|1696
1618844860000|2021-04-19 15:07:40|1635.8|1635.8|1636.4|1636|1636.4|1636.2|1635.8|1635.6|628
1618844870000|2021-04-19 15:07:50|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|0
1618844880000|2021-04-19 15:08:00|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.8|1092
1618844890000|2021-04-19 15:08:10|1636.4|1636|1636.2|1635.8|1636.4|1636.2|1636|1635.8|428
1618844900000|2021-04-19 15:08:20|1636.4|1636|1636.4|1636.2|1636.4|1636.2|1636.2|1636|420
1618844910000|2021-04-19 15:08:30|1636.6|1636.4|1636.4|1636.2|1637|1636.6|1636.4|1636.2|464
1618844920000|2021-04-19 15:08:40|1636.2|1636|1636|1635.6|1636.2|1636|1635.8|1635.6|2090
1618844930000|2021-04-19 15:08:50|1635.8|1635.8|1635.6|1635.4|1636|1635.8|1635.6|1635.4|4426
1618844940000|2021-04-19 15:09:00|1635.4|1635.2|1635.4|1635|1635.6|1635.4|1635.2|1635|4769
1618844950000|2021-04-19 15:09:10|1635.6|1635.2|1635.4|1635.2|1635.6|1635.4|1635.4|1635.2|3713
1618844960000|2021-04-19 15:09:20|1635.6|1635.4|1635.8|1635.2|1635.8|1635.6|1635.4|1635.2|3168
1618844970000|2021-04-19 15:09:30|1635.6|1635.4|1635.4|1635|1635.6|1635.4|1635.2|1635|557
1618844980000|2021-04-19 15:09:40|1635.2|1635.2|1635.2|1635|1635.6|1635.2|1635.2|1635|25480
1618844990000|2021-04-19 15:09:50|1635|1634.8|1634.6|1634.4|1635.2|1634.8|1634.6|1634.4|35682
1618845000000|2021-04-19 15:10:00|1634.8|1634.6|1635.4|1635|1635.4|1635.2|1634.4|1634|6821
1618845010000|2021-04-19 15:10:10|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|125
1618845020000|2021-04-19 15:10:20|1634.8|1634.4|1634.6|1634.2|1634.8|1634.6|1634.6|1634.2|3793
1618845030000|2021-04-19 15:10:30|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634.2|2605
1618845040000|2021-04-19 15:10:40|1634.4|1634.4|1634.6|1634.2|1634.8|1634.4|1634.4|1634.2|1527
1618845050000|2021-04-19 15:10:50|1634.4|1634.4|1634.4|1634|1634.6|1634.4|1634.2|1634|704
1618845060000|2021-04-19 15:11:00|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1634|2548
1618845070000|2021-04-19 15:11:10|1634.2|1634.2|1634.2|1634|1634.2|1634.2|1634.2|1634|0
1618845080000|2021-04-19 15:11:20|1634|1633.8|1633.8|1633.4|1634|1633.8|1633.6|1633.4|5245
1618845090000|2021-04-19 15:11:30|1633.6||1633.6||1633.6||1633.6||92
1618845100000|2021-04-19 15:11:40|1633.8||1633.6||1633.8||1633.6||65
1618845110000|2021-04-19 15:11:50|1633.8|1633.6|1633.8|1633.4|1633.8|1633.6|1633.6|1633.4|2533
1618845120000|2021-04-19 15:12:00|1633.6|1633.2|1633.8|1633.6|1633.8|1633.6|1633.6|1633.2|1226
1618845130000|2021-04-19 15:12:10|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.2|1100
1618845140000|2021-04-19 15:12:20|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1633.2|1356
1618845150000|2021-04-19 15:12:30|1633.8|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|608
1618845160000|2021-04-19 15:12:40|1633.6|1633.2|1633.2|1633|1633.6|1633.2|1633.2|1633|4663
1618845170000|2021-04-19 15:12:50|1633.4||1633.4||1633.4||1633.4||0
1618845180000|2021-04-19 15:13:00|1633.6|1633.2|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|1170
1618845190000|2021-04-19 15:13:10|1633.4|1633.2|1633.4|1633|1633.6|1633.4|1633.4|1633|4169
1618845200000|2021-04-19 15:13:20|1633.2|1632.8|1633|1632.8|1633.2|1632.8|1633|1632.8|1868
1618845210000|2021-04-19 15:13:30|1633.2|1633|1633.6|1633.2|1633.6|1633.4|1633|1632.8|3427
1618845220000|2021-04-19 15:13:40|1633.4|1633.4|1633.2|1632.8|1633.4|1633.4|1633.2|1632.8|2109
1618845230000|2021-04-19 15:13:50|1633|1633|1633.4|1633|1633.6|1633.2|1633|1633|74
1618845240000|2021-04-19 15:14:00|1633.6|1633.2|1633.8|1633.4|1633.8|1633.6|1633.6|1633.2|1259
1618845250000|2021-04-19 15:14:10|1633.6|1633.2|1633.8|1633.2|1633.8|1633.2|1633.4|1633.2|890
1618845260000|2021-04-19 15:14:20|1633.6|1633.4|1633.8|1633.4|1633.8|1633.6|1633.6|1633.2|2094
1618845270000|2021-04-19 15:14:30|1633.6|1633.2|1633|1632.8|1633.6|1633.4|1633|1632.8|2128
1618845280000|2021-04-19 15:14:40|1633.2|1633|1633.8|1633.4|1633.8|1633.6|1633|1632.8|7110
1618845290000|2021-04-19 15:14:50|1634|1633.6|1633.6|1633.4|1634|1633.6|1633.6|1633.4|1588
1618845300000|2021-04-19 15:15:00|1633.8|1633.2|1633.8|1633.2|1634|1633.2|1633.8|1633.2|769
1618845310000|2021-04-19 15:15:10|1633.6||1633.8||1633.8||1633.6||50
1618845320000|2021-04-19 15:15:20|1634|1633.4|1634|1633.4|1634|1633.4|1634|1633.4|0
1618845330000|2021-04-19 15:15:30|1633.6|1633|1633.6|1633|1633.6|1633|1633.6|1633|242
1618845350000|2021-04-19 15:15:50|1633.4|1632.8|1633.4|1632.8|1633.4|1632.8|1633.2|1632.8|0
1618845360000|2021-04-19 15:16:00|1633.2|1632.6|1633.4|1632.6|1633.4|1632.6|1633.2|1632.6|659
1618845370000|2021-04-19 15:16:10||1632.8||1632.8||1632.8||1632.8|80
1618845380000|2021-04-19 15:16:20|1633.2||1633.4||1633.4||1633.2||0
1618845390000|2021-04-19 15:16:30|1633.6|1632.6|1633.8|1633.2|1633.8|1633.2|1633.6|1632.6|0
1618845400000|2021-04-19 15:16:40||1633.4||1633.2||1633.4||1633.2|0
1618845410000|2021-04-19 15:16:50|1633.6||1633.8||1633.8||1633.6||554
1618845420000|2021-04-19 15:17:00|1633.6|1633|1633.6|1633|1633.6|1633|1633.6|1632.8|66
1618845430000|2021-04-19 15:17:10|1633.8|1633.2|1634|1633.4|1634|1633.4|1633.6|1633.2|286
1618845440000|2021-04-19 15:17:20|||||||||109
1618845450000|2021-04-19 15:17:30|1634.4|1633.6|1634.2|1633.8|1634.4|1633.8|1634.2|1633.6|216
1618845460000|2021-04-19 15:17:40|1634.4||1634.4||1634.4||1634.4||0
1618845470000|2021-04-19 15:17:50|1634.2|1634|1634.4|1633.8|1634.6|1634|1634.2|1633.8|0
1618845480000|2021-04-19 15:18:00|1634.2||1634.4||1634.4||1634.2||0
1618845490000|2021-04-19 15:18:10|1634.6|1634.4|1635|1634.4|1635|1634.4|1634.4|1634.4|1080
1618845500000|2021-04-19 15:18:20|1634.6|1634|1634.8|1634.2|1634.8|1634.2|1634.4|1634|262
1618845510000|2021-04-19 15:18:30|1634.6|1634|1634.6|1634|1634.6|1634|1634.4|1634|0
1618845520000|2021-04-19 15:18:40|1634.4|1633.8|1634.4|1634|1634.4|1634|1634.4|1633.8|10
1618845530000|2021-04-19 15:18:50|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|1634.2|1633.8|272
1618845540000|2021-04-19 15:19:00|1634.4|1634|1634.4|1634|1634.4|1634|1634.4|1633.8|1040
1618845550000|2021-04-19 15:19:10|1634.6|1633.8|1634.4|1633.8|1634.6|1634|1634.4|1633.8|241
1618845560000|2021-04-19 15:19:20|1634.6|1634.2|1635|1634.4|1635|1634.4|1634.6|1634.2|900
1618845570000|2021-04-19 15:19:30|1634.6|1634.6|1634.6|1634|1634.6|1634.6|1634.6|1634|404
1618845580000|2021-04-19 15:19:40|1634.4||1634.4||1634.6||1634.4||1809
1618845590000|2021-04-19 15:19:50|1634.6||1634.6||1634.6||1634.6||215
1618845600000|2021-04-19 15:20:00|1634.8|1634.2|1634.8|1634.2|1634.8|1634.2|1634.8|1634.2|0
1618845610000|2021-04-19 15:20:10|1635|1634.4|1635|1634.6|1635|1634.6|1635|1634.4|157
1618845620000|2021-04-19 15:20:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|0
1618845630000|2021-04-19 15:20:30|1635.2|1634.6|1635.2|1634.8|1635.2|1634.8|1635.2|1634.6|85
1618845640000|2021-04-19 15:20:40|1635.6|1635|1635.8|1635.2|1635.8|1635.2|1635.6|1635|350
1618845650000|2021-04-19 15:20:50|1636|1635.6|1636|1635.6|1636|1635.6|1636|1635.4|210
1618845660000|2021-04-19 15:21:00|1636.2|1635.4|1636.2|1635.4|1636.2|1635.4|1636|1635.4|120
1618845670000|2021-04-19 15:21:10|1636|1635.6|1636|1635.4|1636|1635.6|1636|1635.4|0
1618845680000|2021-04-19 15:21:20|1636.4|1635.8|1636.2|1635.6|1636.4|1635.8|1636.2|1635.6|523
1618845690000|2021-04-19 15:21:30|1636|1635.4|1635.8|1635.2|1636|1635.4|1635.8|1635.2|201
1618845700000|2021-04-19 15:21:40|1635.6|1635.4|1635.8|1635.4|1635.8|1635.4|1635.6|1635.4|0
1618845710000|2021-04-19 15:21:50|1636|1635.2|1636|1635.4|1636|1635.4|1636|1635.2|113
1618845720000|2021-04-19 15:22:00|1636.2|1635.6|1636.2|1635.8|1636.4|1635.8|1636.2|1635.6|92
1618845730000|2021-04-19 15:22:10|1636|1635.4|1636|1635.4|1636|1635.4|1636|1635.4|70
1618845740000|2021-04-19 15:22:20|1636.2|1635.6|1636.4|1635.8|1636.4|1635.8|1636.2|1635.6|214
1618845750000|2021-04-19 15:22:30||1636||1636||1636||1636|0
1618845760000|2021-04-19 15:22:40|1636.6||1636.6||1636.6||1636.6||200
1618845770000|2021-04-19 15:22:50|1636.4|1636.2|1636.4|1636|1636.4|1636.2|1636.4|1636|375
1618845780000|2021-04-19 15:23:00|1636.2|1635.6|1636|1635.4|1636.2|1635.6|1636|1635.4|100
1618845790000|2021-04-19 15:23:10|1636.2|1635.6|1636|1635.4|1636.2|1635.6|1636|1635.4|1054
1618845800000|2021-04-19 15:23:20|1636.2|1635.6|1636|1635.2|1636.2|1635.6|1636|1635.2|230
1618845810000|2021-04-19 15:23:30|1636.2|1635.4|1636.2|1635.6|1636.2|1635.6|1636.2|1635.4|120
1618845820000|2021-04-19 15:23:40|1636|1635.4|1636.4|1635.8|1636.4|1636|1636|1635.4|818
1618845830000|2021-04-19 15:23:50|1636.6|1636|1636.6|1636|1636.6|1636|1636.6|1636|229
1618845840000|2021-04-19 15:24:00|1636.8|1636.4|1636.8|1636.2|1636.8|1636.4|1636.8|1636.2|162
1618845850000|2021-04-19 15:24:10||1636||1636||1636||1636|0
1618845860000|2021-04-19 15:24:20|1637|1636.2|1637|1636.4|1637|1636.4|1637|1636.2|159
1618845870000|2021-04-19 15:24:30|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.4|1113
1618845890000|2021-04-19 15:24:50|1637.4|1636.4|1636.8|1636.2|1637.4|1636.4|1636.8|1636.2|1577
1618845900000|2021-04-19 15:25:00|1636.4|1636|1636.8|1636.4|1636.8|1636.4|1636.4|1636|380
1618845910000|2021-04-19 15:25:10|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|1637.2|1636.8|750
1618845920000|2021-04-19 15:25:20|1636.8|1636.2|1636.6|1636|1636.8|1636.4|1636.6|1636|870
1618845930000|2021-04-19 15:25:30|1636.2|1635.6|1636.4|1635.8|1636.4|1635.8|1636.2|1635.6|346
1618845940000|2021-04-19 15:25:40|1636.6|1636|1637|1636.4|1637|1636.4|1636.6|1636|1289
1618845950000|2021-04-19 15:25:50|1637.2|1636.6|1636.8|1636.4|1637.2|1636.6|1636.8|1636.4|162
1618845960000|2021-04-19 15:26:00|1637|1636.6|1637.2|1636.8|1637.4|1637|1637|1636.6|128
1618845970000|2021-04-19 15:26:10|1637.6|1637.2|1638|1637.6|1638|1637.6|1637.6|1637.2|520
1618845980000|2021-04-19 15:26:20|1638.2|1637.8|1638|1637.6|1638.2|1637.8|1638|1637.6|126
1618845990000|2021-04-19 15:26:30|1638.6|1638|1638|1637.6|1638.6|1638|1638|1637.6|2184
1618846000000|2021-04-19 15:26:40||1637.4||1637.6||1637.6||1637.4|633
1618846010000|2021-04-19 15:26:50|1638.4|1637.8|1638.4|1638|1638.4|1638|1638.4|1637.8|120
1618846020000|2021-04-19 15:27:00|1638.6|1637.8|1638.4|1637.8|1638.6|1637.8|1638.4|1637.8|52
1618846030000|2021-04-19 15:27:10|1638.6|1638|1638.4|1638|1638.6|1638|1638.4|1637.8|0
1618846040000|2021-04-19 15:27:20|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|147
1618846050000|2021-04-19 15:27:30|1639|1638.6|1638.8|1638.2|1639|1638.6|1638.8|1638.2|780
1618846060000|2021-04-19 15:27:40|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|79
1618846070000|2021-04-19 15:27:50|1639.2|1638.4|1639|1638.6|1639.2|1638.6|1639|1638.4|608
1618846080000|2021-04-19 15:28:00|1639.2|1638.4|1639|1638.4|1639.2|1638.4|1639|1638.2|240
1618846090000|2021-04-19 15:28:10|1639.2|1638.6|1639.2|1638.8|1639.2|1638.8|1639.2|1638.6|250
1618846100000|2021-04-19 15:28:20|1639.6|1639|1639.6|1639.2|1639.8|1639.4|1639.6|1639|2759
1618846110000|2021-04-19 15:28:30|1639.8||1639.8||1639.8||1639.8||0
1618846120000|2021-04-19 15:28:40|1640|1639.4|1640.2|1639.6|1640.2|1639.6|1640|1639.4|110
1618846130000|2021-04-19 15:28:50|1640|1640|1640.4|1639.8|1640.6|1640|1640|1639.8|36
1618846140000|2021-04-19 15:29:00||1639.6||1639.8||1639.8||1639.6|0
1618846150000|2021-04-19 15:29:10|1640.8|1640.2|1640.8|1640.2|1640.8|1640.2|1640.8|1640.2|286
1618846160000|2021-04-19 15:29:20|1641.2|1640.6|1641|1640.4|1641.4|1640.6|1640.8|1640.2|1110
1618846170000|2021-04-19 15:29:30|1641.2|1640.6|1641.2|1640.4|1641.2|1640.8|1641.2|1640.4|1217
1618846180000|2021-04-19 15:29:40|1640.8|1640.2|1640.8|1640|1640.8|1640.2|1640.8|1640|486
1618846190000|2021-04-19 15:29:50|1640.6|1640.2|1640.6|1639.8|1640.6|1640.2|1640.6|1639.8|0
1618902020000|2021-04-20 07:00:20|1639.6|1639.4|1642.2|1641.8|1642.4|1641.8|1638.8|1636.2|79312
1618902030000|2021-04-20 07:00:30|1642.4|1642|1642|1641|1643|1642.4|1642|1641|2600
1618902040000|2021-04-20 07:00:40|1642.2|1641.2|1643.8|1642.8|1643.8|1643.6|1641.6|1641.2|3327
1618902050000|2021-04-20 07:00:50|1643.6|1643|1643.2|1642|1644|1643.4|1643.2|1642|4172
1618902060000|2021-04-20 07:01:00|1643||1643||1643||1643||0
1618902070000|2021-04-20 07:01:10|1642.8|1641.6|1642.4|1641.6|1643.4|1642.8|1640.4|1640|2541
1618902080000|2021-04-20 07:01:20|1642.6|1641.8|1644|1643.4|1644|1643.4|1642.4|1641.4|2660
1618902090000|2021-04-20 07:01:30|1643.8|1643|1642.6|1641.6|1643.8|1643.2|1641.6|1641.4|1368
1618902100000|2021-04-20 07:01:40|1642.4|1641.4|1641|1640.2|1642.4|1641.8|1641|1640.2|356
1618902110000|2021-04-20 07:01:50|1641.2|1640.4|1642.8|1641.8|1642.8|1641.8|1641.2|1640.4|2595
1618902120000|2021-04-20 07:02:00|1642.6|1641.6|1643.8|1642.8|1644|1643.6|1642.6|1641.6|2056
1618902130000|2021-04-20 07:02:10|1643.6|1642.6|1644.8|1644|1645|1644.4|1643.4|1642.4|2685
1618902140000|2021-04-20 07:02:20|1644.6|1643.8|1645|1644.6|1645|1644.6|1644.2|1643|3073
1618902150000|2021-04-20 07:02:30|1644.8|1644.8|1645|1644.2|1645|1644.8|1644.8|1643.8|901
1618902160000|2021-04-20 07:02:40|1644.8|1644.4|1644.8|1644|1645|1644.4|1644.6|1644|138
1618902170000|2021-04-20 07:02:50|1645|1644.2|1645|1644.4|1645|1644.8|1645|1644.2|1808
1618902180000|2021-04-20 07:03:00|1645.2|1645|1645.4|1644.4|1646|1645|1644.8|1644|3255
1618902190000|2021-04-20 07:03:10|1645.8|1644.6|1645.6|1644.6|1646.2|1645.8|1644.8|1644|6136
1618902200000|2021-04-20 07:03:20|1645.4|1644.4|1644.8|1644|1645.4|1644.8|1644.6|1644|3975
1618902210000|2021-04-20 07:03:30|1645|1644.2|1645|1644.4|1645.4|1644.8|1644.8|1644.2|2636
1618902220000|2021-04-20 07:03:40|1645.4|1644.2|1646.2|1645.8|1646.4|1645.8|1645.4|1644.2|1763
1618902230000|2021-04-20 07:03:50|1646|1645.2|1645.4|1644.4|1646.4|1645.2|1645.4|1644.4|222
1618902240000|2021-04-20 07:04:00|1645.6|1644.6|1643.6|1643|1645.6|1644.6|1643.6|1643|9007
1618902250000|2021-04-20 07:04:10|1643.4|1642.8|1644.4|1643.4|1644.6|1643.8|1643.4|1642.8|1055
1618902260000|2021-04-20 07:04:20|1644.6|1643.8|1643|1642|1644.6|1643.8|1643|1642|3628
1618902270000|2021-04-20 07:04:30|1642.8|1642.2|1642.2|1641.4|1643|1642.4|1641.6|1641.2|4395
1618902280000|2021-04-20 07:04:40|1642.8|1641.6|1642.4|1642|1643|1642.2|1642.4|1641.6|768
1618902290000|2021-04-20 07:04:50|1642.2|1641.8|1642.4|1642.2|1642.4|1642.2|1642.2|1641.6|0
1618902300000|2021-04-20 07:05:00|1642.6|1642|1640.4|1639.8|1642.6|1642|1638.6|1637.8|18220
1618902310000|2021-04-20 07:05:10|1640.6|1639.6|1640|1639.4|1640.6|1639.6|1639.8|1639.2|474
1618902320000|2021-04-20 07:05:20|1640.4|1639.6|1641|1640.2|1641.2|1640.8|1640.2|1639.6|6832
1618902330000|2021-04-20 07:05:30|1641.2|1640.4|1641.2|1640.6|1641.2|1640.6|1641|1640.2|0
1618902340000|2021-04-20 07:05:40|1641|1640.4|1643|1642|1643|1642.2|1641|1640.2|1137
1618902350000|2021-04-20 07:05:50|1642.8|1641.8|1644|1643.4|1644|1643.4|1642.2|1641.6|1138
1618902360000|2021-04-20 07:06:00|1643.8|1643.6|1642.8|1642|1643.8|1643.6|1642.8|1641.8|1841
1618902370000|2021-04-20 07:06:10|1642.6|1641.6|1641.8|1641.2|1642.6|1641.8|1641.6|1640.8|0
1618902380000|2021-04-20 07:06:20|1642|1641.4|1642.4|1641.6|1642.6|1642|1641.4|1641.4|1110
1618902390000|2021-04-20 07:06:30|1642.6|1641.8|1642.6|1642|1642.6|1642|1642.4|1641.8|161
1618902400000|2021-04-20 07:06:40|1642.8|1642.2|1643.2|1642.2|1643.6|1642.8|1642|1641.6|1363
1618902410000|2021-04-20 07:06:50|1643.4|1642.4|1642.2|1641.2|1643.4|1642.6|1641.8|1640.8|854
1618902420000|2021-04-20 07:07:00|1642|1641|1643.6|1642.8|1644|1643.2|1641.4|1640.8|4445
1618902430000|2021-04-20 07:07:10|1643.4|1642.6|1643.4|1642.8|1644.8|1644.2|1643.2|1642.4|15053
1618902440000|2021-04-20 07:07:20|1643.6|1642.6|1641.8|1640.8|1643.8|1642.6|1641.8|1640.8|16290
1618902450000|2021-04-20 07:07:30|1642|1641|1642.2|1641.4|1642.4|1641.8|1642|1641|465
1618902460000|2021-04-20 07:07:40|1642.4|1641.6|1642.4|1641.6|1642.4|1641.8|1642.2|1641.4|1012
1618902470000|2021-04-20 07:07:50|1642.6|1641.8|1642.8|1642.2|1643.4|1642.4|1642.4|1641.8|325
1618902480000|2021-04-20 07:08:00|1642.6|1642|1641.4|1640.8|1642.6|1642|1641.4|1640.4|3068
1618902490000|2021-04-20 07:08:10|1641.8|1641|1642.2|1641.6|1642.4|1641.6|1641.8|1641|734
1618902500000|2021-04-20 07:08:20|1642|1641.4|1642.2|1641.2|1642.8|1642|1642|1641.2|1056
1618902510000|2021-04-20 07:08:30|1642|1641.4|1642.6|1641.8|1642.6|1641.8|1641.6|1641.4|694
1618902520000|2021-04-20 07:08:40|1642.4|1641.6|1641.8|1641.2|1642.4|1641.6|1641.8|1640.8|1220
1618902530000|2021-04-20 07:08:50|1641.6|1641.4|1642.8|1642.2|1643|1642.2|1641.6|1641.2|1122
1618902540000|2021-04-20 07:09:00|1642.6|1642|1644|1643.2|1644|1643.2|1642.4|1642|1270
1618902550000|2021-04-20 07:09:10|1643.8|1643|1644|1643|1644|1643.2|1643.4|1642.8|466
1618902560000|2021-04-20 07:09:20|1643.8|1643.2|1643.6|1643.2|1644|1643.4|1643.6|1643.2|154
1618902570000|2021-04-20 07:09:30|1643.8|1643.4|1643.8|1643.2|1644|1643.6|1643.8|1643.2|764
1618902580000|2021-04-20 07:09:40|1644|1643.4|1644.6|1643.8|1645.6|1644.6|1644|1643.4|4645
1618902590000|2021-04-20 07:09:50|1644.4|1644|1645.6|1645|1645.8|1645|1644.4|1643.8|3175
1618902600000|2021-04-20 07:10:00|1645.4|1644.6|1645.4|1644.6|1645.4|1644.8|1645|1644.4|1808
1618902610000|2021-04-20 07:10:10|1645.2|1644.4|1645.2|1644.4|1645.2|1644.4|1645.2|1644.4|0
1618902620000|2021-04-20 07:10:20|1645.4|1644.6|1645.4|1644.8|1645.4|1645|1645.2|1644.6|0
1618902630000|2021-04-20 07:10:30|1645.2|1644.4|1645.2|1644.4|1645.2|1644.4|1644.6|1644.2|1516
1618902640000|2021-04-20 07:10:40|1645|1644.2|1646|1645.2|1646|1645.4|1644.8|1644|858
1618902650000|2021-04-20 07:10:50|1645.8|1645|1645.2|1644.6|1645.8|1645.2|1645|1644.2|315
1618902660000|2021-04-20 07:11:00|1645|1644.4|1645.2|1644.8|1645.8|1645.2|1645|1644.2|7
1618902670000|2021-04-20 07:11:10|1645.6|1645|1645.8|1645.2|1645.8|1645.2|1645.2|1644.8|521
1618902680000|2021-04-20 07:11:20|1646|1645.4|1646.2|1645.6|1646.8|1646|1645.8|1645.4|7876
1618902690000|2021-04-20 07:11:30|1646|1645.2|1645.6|1645.2|1646|1645.4|1645.6|1645|1067
1618902700000|2021-04-20 07:11:40|1646|1645.4|1645.8|1645.4|1647|1646.2|1645.8|1645|1085
1618902710000|2021-04-20 07:11:50|1645.6|1645|1646.4|1645.8|1646.4|1645.8|1645.6|1645|765
1618902720000|2021-04-20 07:12:00|1646.6|1646|1648|1647.6|1648|1647.6|1646.2|1645.8|1788
1618902730000|2021-04-20 07:12:10|1647.8|1647.4|1647.8|1647|1648|1647.8|1647.8|1647|1367
1618902740000|2021-04-20 07:12:20|1647.6|1647.2|1648.4|1647.6|1648.6|1647.8|1647.6|1647.2|3650
1618902750000|2021-04-20 07:12:30|1648.6|1647.8|1648.2|1647.6|1648.8|1648.2|1648|1647.4|558
1618902760000|2021-04-20 07:12:40|1648.4|1647.8|1648.6|1648|1648.8|1648.2|1648.4|1647.8|0
1618902770000|2021-04-20 07:12:50|1648.4|1647.6|1648.8|1648|1648.8|1648.4|1648.2|1647.4|5006
1618902780000|2021-04-20 07:13:00|1648.6|1648.2|1648.2|1647.4|1648.6|1648.4|1647.8|1647.4|2437
1618902790000|2021-04-20 07:13:10|1648|1647.2|1647.4|1646.8|1648|1647.2|1647.2|1646.6|0
1618902800000|2021-04-20 07:13:20|1647.8|1647.2|1647|1646.2|1648.2|1647.4|1647|1646|572
1618902810000|2021-04-20 07:13:30|1646.8|1646|1646.6|1646.2|1647|1646.4|1646.6|1646|226
1618902820000|2021-04-20 07:13:40|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.2|1646|921
1618902830000|2021-04-20 07:13:50|1646.8|1646.4|1646.6|1646|1646.8|1646.4|1646.6|1646|0
1618902840000|2021-04-20 07:14:00|1646.8|1646.2|1646.8|1646.2|1646.8|1646.2|1646.4|1646|150
1618902850000|2021-04-20 07:14:10|1646.6|1646|1647.4|1646.8|1647.4|1646.8|1646.4|1646|1488
1618902860000|2021-04-20 07:14:20|1647.6|1646.6|1647.6|1647.2|1647.6|1647.2|1647.6|1646.6|0
1618902870000|2021-04-20 07:14:30|1647.8|1647|1647.8|1647.2|1648.2|1647.2|1647.6|1647|750
1618902880000|2021-04-20 07:14:40|1647.6|1647.4|1648|1647.6|1648.2|1647.6|1647.6|1647|303
1618902890000|2021-04-20 07:14:50|1647.8|1647.4|1647.6|1647|1647.8|1647.4|1647.6|1647|988
1618902900000|2021-04-20 07:15:00|1647.8|1647.2|1647.8|1647.4|1648|1647.6|1647.6|1647|297
1618902910000|2021-04-20 07:15:10|1647.6|1647.2|1647.2|1646.6|1647.8|1647.2|1647|1646.6|6342
1618902920000|2021-04-20 07:15:20|1647|1646.8|1647.6|1647|1647.8|1647|1647|1646.8|465
1618902930000|2021-04-20 07:15:30|1647.8|1647.2|1647.6|1647.2|1648|1647.6|1647|1646.8|10658
1618902940000|2021-04-20 07:15:40|1647.8|1647.4|1647.8|1647.4|1648|1647.4|1647.8|1647.2|0
1618902950000|2021-04-20 07:15:50|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.4|1647|664
1618902960000|2021-04-20 07:16:00|1647.4|1647|1647.4|1647|1647.6|1647|1647.4|1647|0
1618902970000|2021-04-20 07:16:10|1647.2|1646.8|1646.8|1646.4|1647.2|1646.8|1646.6|1646.2|1229
1618902980000|2021-04-20 07:16:20|1646.6|1646.2|1646|1645.6|1646.6|1646.2|1646|1645.6|1379
1618902990000|2021-04-20 07:16:30|1646.4|1645.8|1645.8|1645.4|1647|1646.2|1645.8|1645.4|25
1618903000000|2021-04-20 07:16:40|1645.6|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645|0
1618903010000|2021-04-20 07:16:50|1645.4||1645.4||1645.4||1645.4||0
1618903020000|2021-04-20 07:17:00|1645.2|1645|1645.2|1644.8|1645.4|1645|1645|1644.6|901
1618903030000|2021-04-20 07:17:10|1645|1644.6|1645.4|1645.2|1645.4|1645.2|1645|1644.6|734
1618903040000|2021-04-20 07:17:20|1645.2|1645|1645.4|1645|1645.4|1645|1645.2|1644.8|134
1618903050000|2021-04-20 07:17:30|1645.2|1644.8|1645.4|1645|1645.6|1645.2|1644.8|1644.2|4989
1618903060000|2021-04-20 07:17:40|1645.2|1644.8|1645|1644.4|1645.2|1644.8|1645|1644.4|675
1618903070000|2021-04-20 07:17:50|1644.8|1644.6|1643.8|1643.4|1644.8|1644.8|1643.8|1643.2|500
1618903080000|2021-04-20 07:18:00|1644||1643.8||1644||1643.8||0
1618903090000|2021-04-20 07:18:10|1644|1643.6|1643.4|1643|1644|1643.8|1643.4|1643|1411
1618903100000|2021-04-20 07:18:20|1643.2|1642.8|1643.4|1643|1643.6|1643.2|1643.2|1642.8|0
1618903110000|2021-04-20 07:18:30|1643.2||1643.2||1643.4||1643.2||298
1618903120000|2021-04-20 07:18:40|1643|1642.8|1643.2|1642.6|1643.2|1643|1642.8|1642.6|0
1618903130000|2021-04-20 07:18:50|1643.4|1642.8|1643.6|1643.2|1643.8|1643.4|1643.4|1642.8|914
1618903140000|2021-04-20 07:19:00|1643.8|1643.4|1643.8|1643.4|1643.8|1643.6|1643.4|1643|617
1618903150000|2021-04-20 07:19:10|1643.6|1643.2|1642.6|1642.2|1643.6|1643.2|1642.6|1642.2|603
1618903160000|2021-04-20 07:19:20|1642.8|1642.4|1642.8|1642.6|1643.4|1642.8|1642.8|1642.4|346
1618903170000|2021-04-20 07:19:30|1643|1642.8|1643.4|1642.8|1643.4|1643|1643|1642.8|1924
1618903180000|2021-04-20 07:19:40|1643.6|1643|1643.8|1643.6|1643.8|1643.6|1643.6|1643|0
1618903190000|2021-04-20 07:19:50|1644|1643.8|1644|1643.6|1644.4|1644|1643.8|1643.6|1215
1618903200000|2021-04-20 07:20:00|1643.8|1643.4|1644|1643.6|1644|1643.8|1643.6|1643.2|429
1618903210000|2021-04-20 07:20:10|1643.8|1643.4|1643.4|1643|1643.8|1643.6|1643.2|1642.8|0
1618903220000|2021-04-20 07:20:20|1643.6|1643.2|1642.4|1642|1643.6|1643.2|1642.4|1642|843
1618903230000|2021-04-20 07:20:30|1642.2|1642.2|1643.6|1643|1643.6|1643.2|1642.2|1642|2044
1618903240000|2021-04-20 07:20:40|1643.4|1642.8|1643.6|1642.8|1643.6|1643.2|1643.2|1642.8|0
1618903250000|2021-04-20 07:20:50|1643.8|1643|1643.8|1643.2|1644.2|1643.8|1643.6|1643|2634
1618903260000|2021-04-20 07:21:00|1643.6|1643.4|1644|1643.6|1644|1643.6|1643.4|1643|2362
1618903270000|2021-04-20 07:21:10|1643.8|1643.4|1643.4|1643|1644|1643.4|1643.4|1643|0
1618903280000|2021-04-20 07:21:20|1643.6|1643.2|1644|1643.6|1644.2|1643.8|1643.6|1643.2|1402
1618903290000|2021-04-20 07:21:30|1643.8|1643.4|1644.2|1643.6|1644.2|1643.6|1643.6|1643.2|425
1618903300000|2021-04-20 07:21:40|1644.4|1643.8|1644.4|1644|1644.6|1644.2|1643.8|1643.4|4546
1618903310000|2021-04-20 07:21:50|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.8|3
1618903320000|2021-04-20 07:22:00|1644|1644|1644.2|1643.6|1644.4|1644|1644|1643.6|1405
1618903330000|2021-04-20 07:22:10|1644|1643.8|1643.2|1642.8|1644|1643.8|1643.2|1642.6|1221
1618903340000|2021-04-20 07:22:20|1643.4|1643|1643.4|1643|1643.4|1643.2|1642.8|1642.6|426
1618903350000|2021-04-20 07:22:30||1642.8||1642.8||1642.8||1642.8|0
1618903360000|2021-04-20 07:22:40|1643.6|1643|1642.8|1642.4|1643.6|1643.4|1642.8|1642.4|444
1618903370000|2021-04-20 07:22:50|1643|1642.6|1643.4|1642.8|1643.4|1643|1643|1642.6|680
1618903380000|2021-04-20 07:23:00|1643.2|1642.6|1643.2|1642.8|1643.2|1643|1643|1642.4|426
1618903390000|2021-04-20 07:23:10|1643|1642.6|1642.2|1642|1643|1642.6|1642.2|1642|350
1618903400000|2021-04-20 07:23:20|1642.4|1642.2|1642.4|1642|1642.8|1642.6|1642.2|1642|1989
1618903410000|2021-04-20 07:23:30|1642.2|1642.2|1641.6|1641.2|1642.4|1642.2|1641.6|1641.2|1225
1618903420000|2021-04-20 07:23:40|1641.8|1641.4|1642.2|1641.6|1642.2|1642|1641.8|1641.4|225
1618903430000|2021-04-20 07:23:50|1642|1641.8|1642.4|1642|1642.6|1642.2|1642|1641.6|1815
1618903440000|2021-04-20 07:24:00|1642.6|1642.2|1642.4|1641.8|1642.8|1642.4|1642.2|1641.8|533
1618903450000|2021-04-20 07:24:10|1642.2|1642|1642.2|1641.8|1642.2|1642|1642|1641.8|814
1618903460000|2021-04-20 07:24:20|1642.4|1642|1642.4|1642|1642.8|1642.4|1642.4|1642|1402
1618903470000|2021-04-20 07:24:30|1642.6|1641.8|1643|1642.6|1643|1642.6|1642.6|1641.8|0
1618903480000|2021-04-20 07:24:40|1642.8|1642.4|1642.8|1642.4|1643|1642.4|1642.8|1642.4|0
1618903490000|2021-04-20 07:24:50|||||||||550
1618903500000|2021-04-20 07:25:00|1643|1642.6|1644.4|1644|1645|1644.6|1643|1642.6|9347
1618903510000|2021-04-20 07:25:10|1644.6|1643.8|1642.6|1642.2|1644.6|1643.8|1642.6|1642.2|2459
1618903520000|2021-04-20 07:25:20|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.6|1642.4|450
1618903530000|2021-04-20 07:25:30|1643.2|1642.8|1643|1642.6|1643.4|1642.8|1643|1642.6|0
1618903540000|2021-04-20 07:25:40|1642.8|1642.4|1642.8|1642.4|1643|1642.6|1642.8|1642.4|1217
1618903550000|2021-04-20 07:25:50|1643|1642.6|1643.4|1643|1643.6|1643.2|1642.8|1642.4|1061
1618903560000|2021-04-20 07:26:00|1643.6|1643.2|1644.6|1644.2|1644.8|1644.4|1643.2|1643.2|5703
1618903570000|2021-04-20 07:26:10|1644.4|1644|1644.4|1644|1644.8|1644.4|1644.4|1644|0
1618903580000|2021-04-20 07:26:20|1644.2|1643.8|1644.2|1643.8|1644.2|1643.8|1644.2|1643.8|0
1618903590000|2021-04-20 07:26:30|1644.4|1644|1644.4|1644|1644.6|1644.2|1644.2|1643.8|3248
1618903600000|2021-04-20 07:26:40|1644.2|1643.8|1643.4|1643.2|1644.4|1643.8|1643.4|1643.2|300
1618903610000|2021-04-20 07:26:50|1643.6|1643|1642.8|1642.6|1643.6|1643|1642.2|1641.8|21631
1618903620000|2021-04-20 07:27:00|1643|1642.4|1643.8|1643.6|1643.8|1643.6|1643|1642.4|4902
1618903630000|2021-04-20 07:27:10|1643.6|1643.4|1643.4|1643|1643.6|1643.4|1643.2|1642.8|1092
1618903640000|2021-04-20 07:27:20|1643.6|1643.2|1643.2|1642.8|1643.8|1643.6|1643.2|1642.8|225
1618903650000|2021-04-20 07:27:30|1643.4|1643|1643.8|1643.4|1643.8|1643.4|1643.2|1642.8|842
1618903660000|2021-04-20 07:27:40|1644|1643.6|1643.4|1642.8|1644|1643.6|1643.2|1642.8|1172
1618903670000|2021-04-20 07:27:50|1643.2|1642.6|1643.2|1642.6|1643.2|1642.6|1643|1642.6|0
1618903680000|2021-04-20 07:28:00|1643.4|1642.8|1643.8|1643.4|1644|1643.6|1643.2|1642.8|3051
1618903690000|2021-04-20 07:28:10|1643.6|1643.2|1642.2|1641.8|1643.6|1643.2|1642.2|1641.8|5484
1618903700000|2021-04-20 07:28:20|1642|1641.6|1642.2|1641.8|1642.2|1642|1641.8|1641.6|280
1618903710000|2021-04-20 07:28:30|1642|1641.6|1641|1640.6|1642|1641.8|1641|1640.6|565
1618903720000|2021-04-20 07:28:40|1640.8|1640.4|1640.4|1640|1640.8|1640.4|1640.2|1640|5160
1618903730000|2021-04-20 07:28:50|1640.2|1639.8|1640.6|1640|1640.6|1640.4|1639.8|1639.4|1402
1618903740000|2021-04-20 07:29:00|1640.8|1640.2|1641|1640.4|1641.2|1640.8|1640.8|1640.2|1424
1618903750000|2021-04-20 07:29:10|1641.2|1640.6|1641.8|1641.6|1642.4|1641.6|1641.2|1640.6|23865
1618903760000|2021-04-20 07:29:20|1641.6|1641.4|1641.8|1641.4|1642|1641.6|1641.6|1641.4|1079
1618903770000|2021-04-20 07:29:30|1641.6|1641.2|1641.2|1640.8|1641.6|1641.4|1641.2|1640.8|4273
1618903780000|2021-04-20 07:29:40|1641||1641.4||1641.4||1641||630
1618903790000|2021-04-20 07:29:50|1641.6|1641|1641.8|1641.6|1642|1641.6|1641|1640.8|776
1618903800000|2021-04-20 07:30:00|1641.6|1641.4|1642|1641.4|1642|1641.6|1641.2|1640.8|1821
1618903810000|2021-04-20 07:30:10|1641.8|1641.6|1641.6|1641.2|1642|1641.6|1641.4|1641|290
1618903820000|2021-04-20 07:30:20|1641.4|1641|1641.2|1640.8|1641.4|1641|1640.6|1640.4|2661
1618903830000|2021-04-20 07:30:30|1641|1640.6|1642|1641.6|1642.4|1641.8|1640.8|1640.4|56443
1618903840000|2021-04-20 07:30:40|1641.8|1641.4|1641.8|1641.4|1642|1641.6|1641.8|1641.4|5053
1618903850000|2021-04-20 07:30:50|1641.6|1641.2|1641.8|1641.4|1642.2|1641.8|1641.4|1641|689
1618903860000|2021-04-20 07:31:00|1642|1641.2|1642.2|1641.8|1642.6|1642.2|1641.8|1641.2|1333
1618903870000|2021-04-20 07:31:10|1642.4||1642.2||1642.4||1642.2||0
1618903880000|2021-04-20 07:31:20|1642|1641.6|1642|1641.2|1642|1641.6|1642|1641.2|0
1618903890000|2021-04-20 07:31:30|1642.2|1641.4|1642.2|1641.8|1642.2|1642|1642.2|1641.4|0
1618903900000|2021-04-20 07:31:40|1642.6|1642|1643.4|1642.8|1643.4|1642.8|1642.6|1642|5716
1618903910000|2021-04-20 07:31:50|1643.2|1642.6|1643.2|1642.6|1643.2|1642.6|1643|1642.6|115
1618903920000|2021-04-20 07:32:00|1643||1643.2||1643.2||1642.8||0
1618903930000|2021-04-20 07:32:10|1643|1642.4|1642.8|1642.4|1643|1642.4|1642.6|1642.4|214
1618903940000|2021-04-20 07:32:20|1642.6|1642.2|1641.6|1641|1642.6|1642.2|1641.4|1641|1958
1618903950000|2021-04-20 07:32:30|1641.4||1641.4||1641.4||1641.4||0
1618903960000|2021-04-20 07:32:40|1641.6|1641.2|1641.6|1641.2|1641.8|1641.4|1641.6|1641.2|1713
1618903970000|2021-04-20 07:32:50|1641.8|1641.4|1642.2|1641.8|1642.4|1642|1641.6|1641.4|451
1618903980000|2021-04-20 07:33:00|1642|1641.6|1642.4|1642|1642.6|1642.2|1641.8|1641.4|1016
1618903990000|2021-04-20 07:33:10|1642.6|1642.2|1642.8|1642|1642.8|1642.4|1642.6|1642|402
1618904000000|2021-04-20 07:33:20|1642.6|1641.8|1642.6|1642.2|1642.6|1642.2|1642.2|1641.8|0
1618904010000|2021-04-20 07:33:30|1642.4|1642|1642.8|1642.2|1642.8|1642.2|1642.2|1641.8|0
1618904040000|2021-04-20 07:34:00|1642.4|1642|1642.6|1642|1642.8|1642.4|1642.4|1642|432
1618904050000|2021-04-20 07:34:10|1642.8|1642.2|1643.2|1642.8|1643.2|1642.8|1642.8|1642.2|295
1618904060000|2021-04-20 07:34:20|1643|1642.6|1643.6|1643.2|1643.6|1643.2|1643|1642.6|950
1618904070000|2021-04-20 07:34:30|1643.4|1643|1643.2|1642.8|1643.6|1643.2|1643.2|1642.8|0
1618904080000|2021-04-20 07:34:40|1643||1643.2||1643.4||1643||0
1618904090000|2021-04-20 07:34:50|1643.4|1643|1643.6|1643|1643.6|1643.2|1643|1642.8|2339
1618904100000|2021-04-20 07:35:00|1643.4|1642.8|1643|1642.4|1643.4|1642.8|1642.6|1642.2|1369
1618904110000|2021-04-20 07:35:10|1642.8|1642.6|1644.4|1644|1644.4|1644.2|1642.8|1642.6|3832
1618904120000|2021-04-20 07:35:20|1644.2|1643.8|1644.4|1644|1644.4|1644|1644.2|1643.8|100
1618904130000|2021-04-20 07:35:30|1644.2|1643.8|1643.8|1643.4|1644.2|1643.8|1643.6|1643.2|713
1618904140000|2021-04-20 07:35:40|1643.6|1643.2|1644.2|1643.8|1644.2|1643.8|1643.6|1643.2|226
1618904150000|2021-04-20 07:35:50||1643.6||1643.6||1643.6||1643.6|0
1618904160000|2021-04-20 07:36:00|1644.4|1643.8|1644.4|1644|1644.6|1644.2|1644.4|1643.8|306
1618904180000|2021-04-20 07:36:20|1644.6|1644.2|1644.6|1644.2|1644.8|1644.4|1644.4|1644.2|217
1618904190000|2021-04-20 07:36:30|1644.8|1644.4|1645|1644.6|1645|1644.6|1644.8|1644.4|0
1618904200000|2021-04-20 07:36:40|1645.2|1644.8|1645.4|1645|1645.6|1645|1645.2|1644.8|3777
1618904210000|2021-04-20 07:36:50|1645.2|1644.8|1645.4|1645|1645.4|1645|1645|1644.8|0
1618904220000|2021-04-20 07:37:00|1645.6|1645.2|1646.4|1646|1646.4|1646|1645.2|1645|2386
1618904230000|2021-04-20 07:37:10|1646.6|1645.8|1646.4|1646|1646.6|1646|1646.4|1645.8|200
1618904240000|2021-04-20 07:37:20|1646.2|1645.8|1645.6|1645.2|1646.2|1645.8|1645.6|1645.2|2678
1618904250000|2021-04-20 07:37:30|1645.4|1645|1644.4|1644|1645.4|1645|1644.4|1644|7299
1618904260000|2021-04-20 07:37:40|1644.2|1643.8|1644|1643.6|1644.2|1643.8|1643.8|1643.6|2776
1618904270000|2021-04-20 07:37:50|1644.2|1643.8|1643.4|1643.2|1644.2|1644|1643.2|1643|12889
1618904280000|2021-04-20 07:38:00|1643.6|1643|1643.6|1643.2|1644.4|1644|1643.2|1643|7333
1618904290000|2021-04-20 07:38:10|1643.4|1643.4|1643.6|1643.2|1643.8|1643.4|1643.4|1643|1515
1618904300000|2021-04-20 07:38:20|1643.4|1643|1643|1642.6|1643.6|1643.2|1643|1642.6|2592
1618904310000|2021-04-20 07:38:30|1643.2|1642.8|1644|1643.8|1644.2|1644|1643|1642.8|2819
1618904320000|2021-04-20 07:38:40|1644.2|1644|1644.2|1643.8|1644.4|1644|1644|1643.8|937
1618904330000|2021-04-20 07:38:50|1644|1643.6|1642.8|1642.4|1644|1643.6|1642.8|1642.4|3878
1618904340000|2021-04-20 07:39:00|1643|1642.6|1643.8|1643.4|1643.8|1643.6|1642.8|1642.6|6072
1618904350000|2021-04-20 07:39:10|1643.6|1643.2|1643.4|1643.2|1643.6|1643.2|1643.4|1643.2|1413
1618904360000|2021-04-20 07:39:20|1643.2|1643|1644.4|1644|1644.6|1644.2|1643.2|1642.8|4726
1618904370000|2021-04-20 07:39:30||1643.8||1643.8||1643.8||1643.8|0
1618904380000|2021-04-20 07:39:40|1644.2|1644|1644.4|1644|1644.4|1644.2|1644.2|1643.8|655
1618904390000|2021-04-20 07:39:50|1644.6|1644.2|1644.8|1644.4|1644.8|1644.4|1644.6|1644.2|276
1618904400000|2021-04-20 07:40:00|1644.6|1644.2|1645|1644.6|1645|1644.6|1644.4|1644.2|782
1618904410000|2021-04-20 07:40:10|1645.2|1644.8|1644.8|1644.4|1645.2|1645|1644.8|1644.2|4295
1618904420000|2021-04-20 07:40:20|1644.6|1644.2|1644.2|1644|1644.6|1644.4|1644|1643.8|8296
1618904430000|2021-04-20 07:40:30|1644|1643.8|1644.2|1643.8|1644.2|1644|1643.8|1643.4|6927
1618904440000|2021-04-20 07:40:40|1644|1643.6|1644.2|1644|1644.2|1644|1643.8|1643.6|7809
1618904450000|2021-04-20 07:40:50|1644.4|1644.2|1644.6|1644.4|1645.2|1644.8|1644.4|1644.2|5326
1618904460000|2021-04-20 07:41:00|1644.4|1644.2|1644.6|1644.2|1644.6|1644.2|1644.4|1644.2|447
1618904470000|2021-04-20 07:41:10|1644.8|1644.4|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|2121
1618904480000|2021-04-20 07:41:20|1644.4|1644.2|1643.8|1643.4|1644.4|1644.2|1643.6|1643.2|5026
1618904490000|2021-04-20 07:41:30|1643.6|1643.2|1643|1642.6|1643.6|1643.2|1643|1642.6|4241
1618904500000|2021-04-20 07:41:40|1643.2|1642.8|1643.2|1642.8|1643.4|1643.2|1643|1642.8|4851
1618904510000|2021-04-20 07:41:50|1643|1642.6|1643|1642.4|1643.2|1642.8|1642.8|1642.4|2153
1618904520000|2021-04-20 07:42:00|1642.8|1642.6|1642.8|1642.4|1643|1642.6|1642.6|1642.2|347
1618904530000|2021-04-20 07:42:10|1643|1642.6|1642.4|1642.2|1643|1642.6|1642.4|1642|1969
1618904540000|2021-04-20 07:42:20|1642.6|1642.4|1643|1642.8|1643.6|1643.2|1642.6|1642.4|4036
1618904550000|2021-04-20 07:42:30|1643.2|1643|1643|1642.8|1643.2|1643|1643|1642.8|1419
1618904560000|2021-04-20 07:42:40|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|932
1618904570000|2021-04-20 07:42:50|1643.2|1642.8|1642.2|1641.8|1643.2|1643|1642|1641.8|8601
1618904580000|2021-04-20 07:43:00|1642.4|1642|1643.6|1643|1643.6|1643|1642.2|1642|2034
1618904590000|2021-04-20 07:43:10|1643.4|1642.8|1642.8|1642.4|1643.4|1642.8|1642.8|1642.4|0
1618904600000|2021-04-20 07:43:20|1643|1642.6|1643.8|1643.6|1644|1643.6|1642.8|1642.4|2407
1618904610000|2021-04-20 07:43:30|1643.6|1643.4|1643.8|1643.4|1643.8|1643.4|1643.6|1643.4|527
1618904620000|2021-04-20 07:43:40|1644.2|1643.6|1643.8|1643.4|1644.2|1643.8|1643.8|1643.4|2607
1618904630000|2021-04-20 07:43:50|1644|1643.6|1644|1643.8|1644.2|1643.8|1644|1643.6|426
1618904640000|2021-04-20 07:44:00|1643.8|1643.6|1645.2|1644.8|1645.2|1644.8|1643.8|1643.6|464
1618904650000|2021-04-20 07:44:10|1645|1644.6|1644.4|1644.2|1645|1644.6|1644.2|1644|7167
1618904660000|2021-04-20 07:44:20|1644.2|1644|1644|1643.8|1644.2|1644|1644|1643.8|379
1618904670000|2021-04-20 07:44:30|1644.2||1644.2||1644.2||1644.2||593
1618904680000|2021-04-20 07:44:40|1644|1643.6|1643.6|1643.4|1644.2|1643.8|1643.6|1643.4|889
1618904690000|2021-04-20 07:44:50|1643.4|1643.2|1643.2|1643|1643.4|1643.2|1643.2|1643|3569
1618904700000|2021-04-20 07:45:00|1643.4|1643.2|1644|1643.6|1644.4|1644|1643.4|1643.2|6432
1618904710000|2021-04-20 07:45:10|1643.8|1643.4|1644|1643.6|1644|1643.8|1643.6|1643.4|1756
1618904720000|2021-04-20 07:45:20|1643.8|1643.4|1644|1643.6|1644|1643.6|1643.6|1643.4|862
1618904730000|2021-04-20 07:45:30|1643.8|1643.4|1643.8|1643.4|1644|1643.8|1643.8|1643.4|125
1618904740000|2021-04-20 07:45:40|1644|1643.6|1644|1643.6|1644|1643.8|1643.6|1643.4|991
1618904750000|2021-04-20 07:45:50|1643.8|1643.4|1643.6|1643.4|1643.8|1643.6|1643.6|1643.4|0
1618904760000|2021-04-20 07:46:00|1643.8|1643.6|1643.8|1643.4|1644.2|1644|1643.6|1643.4|5854
1618904770000|2021-04-20 07:46:10|1644|1643.6|1644.8|1644.2|1644.8|1644.4|1644|1643.6|1461
1618904780000|2021-04-20 07:46:20|1644.6|1644|1643.8|1643.6|1644.6|1644|1643.8|1643.6|5249
1618904790000|2021-04-20 07:46:30|1643.6|1643.4|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|496
1618904800000|2021-04-20 07:46:40|1643.6|1643.2|1643.6|1643.2|1643.8|1643.6|1643.4|1643.2|4537
1618904810000|2021-04-20 07:46:50|1643.4|1643|1643.2|1643|1643.4|1643.2|1643|1642.8|7209
1618904820000|2021-04-20 07:47:00|1643.4|1643.2|1643.6|1643.2|1643.8|1643.6|1643.4|1643.2|3686
1618904830000|2021-04-20 07:47:10|1643.4|1643|1642.6|1642.4|1643.4|1643|1642.6|1642.4|5126
1618904840000|2021-04-20 07:47:20|1642.4|1642.2|1642.6|1642.4|1642.8|1642.6|1642.4|1642|3231
1618904850000|2021-04-20 07:47:30|1642.8|1642.6|1642.8|1642.6|1643.2|1642.8|1642.8|1642.6|4770
1618904860000|2021-04-20 07:47:40|1643|1642.8|1643.2|1642.8|1643.2|1643|1643|1642.8|1431
1618904870000|2021-04-20 07:47:50|1643.4|1643|1643.6|1643.4|1643.8|1643.4|1643.4|1643|3763
1618904880000|2021-04-20 07:48:00|1643.8|1643.6|1645.2|1644.8|1645.2|1644.8|1643.8|1643.4|2169
1618904890000|2021-04-20 07:48:10|1645|1644.6|1644.2|1643.8|1645|1644.6|1644|1643.6|1735
1618904900000|2021-04-20 07:48:20|1644|1643.6|1644.6|1644|1644.6|1644.2|1643.8|1643.6|1123
1618904910000|2021-04-20 07:48:30||1644.2||1644||1644.2||1643.8|0
1618904920000|2021-04-20 07:48:40||1644.2||1644.2||1644.2||1644|0
1618904930000|2021-04-20 07:48:50|1644.4|1644|1644.4|1643.8|1644.4|1644|1644|1643.6|334
1618904940000|2021-04-20 07:49:00||1644||1644||1644||1643.8|0
1618904950000|2021-04-20 07:49:10|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1644.2|1643.8|61
1618904960000|2021-04-20 07:49:20|1644.4|1644|1644.4|1644.2|1644.4|1644.2|1644.4|1643.6|0
1618904970000|2021-04-20 07:49:30|1644.6|1644|1644.4|1644.2|1644.6|1644.2|1644.4|1644|500
1618904980000|2021-04-20 07:49:40|1644.6|1644.4|1645|1644.6|1645.2|1644.8|1644.4|1644.2|3839
1618904990000|2021-04-20 07:49:50|1644.8|1644.4|1644.6|1644|1644.8|1644.4|1644.4|1644|1800
1618905000000|2021-04-20 07:50:00|1644.2|1643.8|1643.8|1643.6|1644.4|1644|1643.8|1643.6|1725
1618905010000|2021-04-20 07:50:10|1643.6|1643.4|1643.6|1643.2|1643.6|1643.4|1643.2|1642.8|3396
1618905020000|2021-04-20 07:50:20|1643.8|1643.4|1643.6|1643|1643.8|1643.6|1643.6|1643|592
1618905030000|2021-04-20 07:50:30|1643.4|1643.2|1643.2|1642.8|1643.4|1643.2|1643.2|1642.8|380
1618905040000|2021-04-20 07:50:40|1643.4|1643|1643.4|1643|1643.4|1643|1643.4|1642.8|0
1618905050000|2021-04-20 07:50:50|1643.6|1643.2|1644.6|1644.2|1644.8|1644.6|1643.6|1643.2|2252
1618905060000|2021-04-20 07:51:00|1644.4|1644|1643.8|1643.4|1644.4|1644|1643.4|1643.2|2900
1618905070000|2021-04-20 07:51:10|1643.6|1643.6|1643.6|1643.2|1643.8|1643.6|1643.6|1643.2|200
1618905080000|2021-04-20 07:51:20|1643.4|1643|1642.4|1642|1643.4|1643|1642|1641.6|6137
1618905090000|2021-04-20 07:51:30|1642.6|1642.2|1642.8|1642.4|1642.8|1642.6|1642.6|1642.2|480
1618905100000|2021-04-20 07:51:40|1643|1642.2|1643.6|1643.4|1643.6|1643.4|1643|1642.2|3191
1618905110000|2021-04-20 07:51:50|1643.4|1643.2|1643.2|1642.8|1643.4|1643.2|1643.2|1642.8|1191
1618905120000|2021-04-20 07:52:00|1643.4|1643|1643.6|1643.2|1643.6|1643.4|1643.2|1643|1072
1618905130000|2021-04-20 07:52:10|1643.4|1643|1643.4|1643|1643.4|1643.2|1643.4|1643|30
1618905140000|2021-04-20 07:52:20||1643.2||1643||1643.2||1643|0
1618905150000|2021-04-20 07:52:30|1643.6|1643.2|1644.4|1644|1644.4|1644|1643.6|1643.2|1525
1618905160000|2021-04-20 07:52:40|1644.2|1643.8|1644|1643.4|1644.2|1643.8|1644|1643.4|469
1618905170000|2021-04-20 07:52:50|1644.2|1643.6|1644.2|1643.6|1644.2|1643.8|1644.2|1643.4|0
1618905180000|2021-04-20 07:53:00||1643.8||1643.8||1643.8||1643.8|0
1618905190000|2021-04-20 07:53:10|1644.4|1644|1644.4|1644|1644.4|1644.2|1644.4|1643.8|2168
1618905200000|2021-04-20 07:53:20|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1644.2|1643.6|0
1618905210000|2021-04-20 07:53:30|1644.4|1644|1644.4|1644.2|1644.4|1644.2|1644.4|1644|320
1618905220000|2021-04-20 07:53:40|1644.2|1644|1644.4|1644|1644.4|1644|1644.2|1643.6|0
1618905230000|2021-04-20 07:53:50|1644.2||1644.4||1644.4||1644.2||62
1618905240000|2021-04-20 07:54:00|1644.6|1644.2|1644.8|1644.6|1645|1644.6|1644.6|1644.2|76
1618905250000|2021-04-20 07:54:10|1645|1644.8|1647.2|1647|1648|1647.4|1644.8|1644.6|9441
1618905260000|2021-04-20 07:54:20|1647|1646.8|1645.8|1645.6|1647.2|1646.8|1645.8|1645.6|6963
1618905270000|2021-04-20 07:54:30|1646|1645.8|1645.6|1645.4|1646|1645.8|1645.6|1645.2|7800
1618905280000|2021-04-20 07:54:40|1645.4|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645.2|80
1618905290000|2021-04-20 07:54:50|1645.4|1645|1645.4|1645|1645.6|1645.2|1645.4|1645|453
1618905300000|2021-04-20 07:55:00|1645.2|1645.2|1644.8|1644.4|1645.4|1645.2|1644.6|1644.4|6373
1618905310000|2021-04-20 07:55:10|1645.2|1644.6|1645.2|1644.8|1645.4|1645.2|1645|1644.6|3148
1618905320000|2021-04-20 07:55:20|1645|1644.6|1643.6|1643.2|1645.2|1644.6|1643.4|1643|14523
1618905330000|2021-04-20 07:55:30|1643.8|1643.6|1643.8|1643.4|1643.8|1643.6|1643.8|1643.4|379
1618905340000|2021-04-20 07:55:40|1644|1643.6|1643.4|1643|1644|1643.8|1643.2|1643|7917
1618905360000|2021-04-20 07:56:00|1643.2|1642.8|1642.8|1642.4|1643.2|1642.8|1642.4|1642.2|3608
1618905370000|2021-04-20 07:56:10|1643|1642.6|1643.2|1642.8|1643.2|1643|1643|1642.6|3546
1618905390000|2021-04-20 07:56:30|1643.4|1643|1643.8|1643.2|1643.8|1643.6|1643.4|1643|2267
1618905400000|2021-04-20 07:56:40|1643.6|1643.4|1643.4|1643|1643.6|1643.4|1643.4|1643|5932
1618905410000|2021-04-20 07:56:50|1643.2|1642.8|1642.8|1642.4|1643.2|1642.8|1642.6|1642.4|22340
1618905420000|2021-04-20 07:57:00|1643|1642.6|1641.8|1641.4|1643|1642.6|1641.8|1641.2|11179
1618905430000|2021-04-20 07:57:10|1642|1641.6|1642.4|1642|1642.4|1642.2|1641.8|1641.2|5834
1618905440000|2021-04-20 07:57:20|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.6|2871
1618905450000|2021-04-20 07:57:30|1642.2|1641.8|1641.8|1641.4|1642.2|1641.8|1641.2|1641|2018
1618905480000|2021-04-20 07:58:00|1641.6|1641.2|1640.6|1640|1641.6|1641.2|1640.2|1640|9560
1618905500000|2021-04-20 07:58:20|1640.4|1640.2|1640|1639.4|1640.4|1640.2|1639.6|1639.2|4516
1618905510000|2021-04-20 07:58:30|1639.8|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.4|0
1618905520000|2021-04-20 07:58:40|1640||1640||1640||1640||1335
1618905530000|2021-04-20 07:58:50|1639.8|1639.4|1639.8|1639.2|1640|1639.8|1639.6|1639.2|12138
1618905540000|2021-04-20 07:59:00|1640|1639.4|1640|1639.2|1640|1639.6|1640|1639.2|0
1618905550000|2021-04-20 07:59:10|1639.8|1639.4|1639.2|1639|1639.8|1639.6|1639.2|1639|2381
1618905560000|2021-04-20 07:59:20|1639.4|1638.8|1639.2|1639|1639.4|1639|1639|1638.8|1867
1618905570000|2021-04-20 07:59:30|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639.2|1638.8|5646
1618905580000|2021-04-20 07:59:40|1639.4|1639.2|1639.4|1639|1639.8|1639.4|1639.2|1639|2765
1618905590000|2021-04-20 07:59:50|1639.6|1639.2|1639.6|1639.2|1639.6|1639.4|1639.6|1639.2|949
1618905600000|2021-04-20 08:00:00|1639.4|1639|1639.4|1638.8|1639.4|1639.4|1639|1638.8|1848
1618905610000|2021-04-20 08:00:10|1639.6|1639|1639.8|1639.4|1639.8|1639.4|1639.6|1639|1534
1618905620000|2021-04-20 08:00:20|1640|1639.6|1640.6|1640.2|1641.4|1641.2|1640|1639.6|30319
1618905630000|2021-04-20 08:00:30|1640.4|1640|1640.2|1639.8|1640.6|1640.2|1640.2|1639.6|6195
1618905640000|2021-04-20 08:00:40|1640.4|1640|1641.2|1640.8|1641.2|1640.8|1640.4|1640|345
1618905650000|2021-04-20 08:00:50|1641|1640.6|1641.6|1641.2|1641.8|1641.4|1640.8|1640.4|2617
1618905660000|2021-04-20 08:01:00|1641.8|1641.4|1642|1641.4|1642|1641.6|1641.6|1641.2|1228
1618905670000|2021-04-20 08:01:10|1641.6|1641.6|1642.4|1642|1642.4|1642|1641.6|1641.4|1833
1618905680000|2021-04-20 08:01:20|1642.2|1642.2|1642.4|1642|1642.8|1642.4|1642.2|1642|583
1618905690000|2021-04-20 08:01:30|1642.6|1642.2|1642.8|1642.2|1642.8|1642.4|1642.2|1641.8|2292
1618905700000|2021-04-20 08:01:40||1642.4||1642.2||1642.4||1642.2|0
1618905710000|2021-04-20 08:01:50|1642.6|1642|1641.6|1641.4|1642.6|1642|1641.6|1641.4|1801
1618905720000|2021-04-20 08:02:00||1641.2||1641||1641.2||1641|51
1618905730000|2021-04-20 08:02:10||1641.2||1641||1641.2||1641|0
1618905740000|2021-04-20 08:02:20|1641.8|1641.2|1642.2|1641.6|1642.2|1641.8|1641.8|1641.2|336
1618905750000|2021-04-20 08:02:30|1642|1641.4|1641.6|1641.2|1642|1641.6|1641.6|1641.2|1004
1618905760000|2021-04-20 08:02:40|1641.8|1641.4|1642|1641.6|1642.2|1641.8|1641.8|1641.4|80
1618905770000|2021-04-20 08:02:50|1641.8|1641.4|1642.2|1641.6|1642.2|1641.6|1641.6|1641.4|898
1618905780000|2021-04-20 08:03:00||1641.8||1641.4||1641.8||1641.4|0
1618905790000|2021-04-20 08:03:10|1642.4|1641.6|1642.8|1642.4|1642.8|1642.4|1642.4|1641.6|1
1618905800000|2021-04-20 08:03:20|1643||1642.8||1643||1642.8||0
1618905810000|2021-04-20 08:03:30|1643|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.6|0
1618905820000|2021-04-20 08:03:40|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642.6|1642.2|537
1618905830000|2021-04-20 08:03:50|1642.4|1642|1643|1642.4|1643|1642.4|1642.4|1642|426
1618905840000|2021-04-20 08:04:00|1642.8|1642.2|1642.6|1642.2|1642.8|1642.2|1642.2|1641.8|1493
1618905850000|2021-04-20 08:04:10|1642.4|1642|1642.4|1641.8|1642.4|1642|1642.4|1641.8|0
1618905860000|2021-04-20 08:04:20|1642.6|1642|1642.8|1642.4|1643|1642.4|1642.6|1642|215
1618905870000|2021-04-20 08:04:30|1643||1643||1643||1643||0
1618905880000|2021-04-20 08:04:40|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.8|1642.4|76
1618905890000|2021-04-20 08:04:50|1642.8|1642.8|1642.6|1642|1642.8|1642.8|1642.4|1642|539
1618905900000|2021-04-20 08:05:00|1642.4|1642.2|1642|1641.6|1642.6|1642.2|1642|1641.4|240
1618905910000|2021-04-20 08:05:10|1642.2|1641.8|1642.4|1642.2|1642.4|1642.2|1642|1641.6|744
1618905920000|2021-04-20 08:05:20|1642.6|1642|1642.6|1642.2|1642.6|1642.2|1642|1641.8|1982
1618905930000|2021-04-20 08:05:30|1642.4|1642.4|1642.8|1642.4|1642.8|1642.4|1642.4|1642.4|0
1618905940000|2021-04-20 08:05:40|1643|1642.6|1643|1642.6|1643|1642.6|1643|1642.6|0
1618905950000|2021-04-20 08:05:50|1642.8|1642.8|1643.4|1642.8|1643.4|1643|1642.8|1642.6|126
1618905960000|2021-04-20 08:06:00|1643.2|1643|1644|1643.8|1644|1643.8|1643.2|1643|2596
1618905970000|2021-04-20 08:06:10|1644.2|1644|1645|1644.6|1645|1644.6|1644.2|1643.8|5627
1618905980000|2021-04-20 08:06:20||1644.4||1644.6||1644.6||1644.4|0
1618905990000|2021-04-20 08:06:30|1645.2|1644.8|1645.6|1645|1645.6|1645.2|1645.2|1644.8|804
1618906000000|2021-04-20 08:06:40||1645.2||1645||1645.2||1645|0
1618906010000|2021-04-20 08:06:50|1645.4|1645.2|1645.6|1645.2|1645.6|1645.4|1645.2|1645.2|382
1618906020000|2021-04-20 08:07:00|1645.8|1645.4|1645.8|1645.6|1646.2|1645.8|1645.8|1645.4|3874
1618906030000|2021-04-20 08:07:10|1645.6|1645.4|1645.4|1644.8|1645.8|1645.4|1645|1644.6|2634
1618906040000|2021-04-20 08:07:20|1645.2|1645|1645.6|1645.4|1645.8|1645.6|1645.2|1645|5792
1618906050000|2021-04-20 08:07:30|1645.8|1645.2|1645|1644.6|1645.8|1645.2|1644.6|1644.2|7758
1618906060000|2021-04-20 08:07:40|1645.2|1644.8|1645.8|1645.4|1645.8|1645.4|1645.2|1644.8|1313
1618906070000|2021-04-20 08:07:50|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.6|1645.4|754
1618906080000|2021-04-20 08:08:00|1645.6||1645.6||1645.8||1645.6||0
1618906090000|2021-04-20 08:08:10|1645.8|1645.6|1646.2|1645.8|1646.4|1646|1645.8|1645.6|457
1618906100000|2021-04-20 08:08:20|1646|1645.6|1645.6|1645.2|1646|1645.6|1645.6|1645.2|60
1618906120000|2021-04-20 08:08:40|1645.4|1645|1645.2|1644.8|1645.4|1645|1645.2|1644.8|0
1618906130000|2021-04-20 08:08:50|1645.4|1645|1644.8|1644.2|1645.6|1645.2|1644.8|1644.2|5181
1618906140000|2021-04-20 08:09:00|1644.6|1644|1645|1644.6|1645|1644.6|1644.2|1644|1025
1618906150000|2021-04-20 08:09:10|1644.8|1644.8|1645.2|1644.8|1645.4|1645|1644.8|1644.8|1774
1618906160000|2021-04-20 08:09:20|1645|1644.6|1645|1644.6|1645.2|1644.8|1645|1644.4|900
1618906170000|2021-04-20 08:09:30||1644.8||1644.6||1644.8||1644.6|213
1618906180000|2021-04-20 08:09:40|1644.8|1644.4|1644.6|1644.2|1644.8|1644.4|1644.2|1644|2331
1618906190000|2021-04-20 08:09:50|1644.4|1644|1644.4|1643.8|1644.4|1644|1644.2|1643.6|219
1618906200000|2021-04-20 08:10:00|1644.2|1643.6|1643.6|1643.2|1644.2|1643.8|1643.4|1643|359
1618906210000|2021-04-20 08:10:10|1643.4|1643|1642.6|1642.4|1643.4|1643|1642.6|1642.4|1687
1618906220000|2021-04-20 08:10:20|1642.8|1642.6|1642.8|1642.4|1643.2|1642.8|1642.8|1642.4|1481
1618906230000|2021-04-20 08:10:30|1643|1642.6|1643|1642.4|1643.2|1642.8|1642.8|1642.4|1172
1618906240000|2021-04-20 08:10:40|1643.2|1642.6|1644|1643.6|1644.2|1643.8|1643.2|1642.6|1712
1618906250000|2021-04-20 08:10:50|1643.8|1643.4|1643.6|1643.2|1643.8|1643.4|1643.4|1643.2|440
1618906260000|2021-04-20 08:11:00|1643.4|1643|1643.4|1642.8|1643.4|1643|1643.2|1642.8|579
1618906270000|2021-04-20 08:11:10||1643||1643.2||1643.2||1643|0
1618906280000|2021-04-20 08:11:20|1643.6|1643.4|1643.2|1643|1643.8|1643.6|1643.2|1643|3521
1618906290000|2021-04-20 08:11:30|1643|1642.8|1641.6|1641.4|1643|1642.8|1641.6|1641.2|12673
1618906300000|2021-04-20 08:11:40|1641.8|1641.2|1640.6|1640.2|1641.8|1641.2|1640.4|1640|7172
1618906310000|2021-04-20 08:11:50|1640.8|1640.4|1641.4|1641|1641.6|1641.2|1640.6|1640.4|3788
1618906320000|2021-04-20 08:12:00|1641.6|1640.8|1641.6|1641.2|1641.6|1641.4|1641.4|1640.8|4982
1618906330000|2021-04-20 08:12:10|1641.4|1641|1641.8|1641.6|1641.8|1641.6|1641.4|1641|357
1618906340000|2021-04-20 08:12:20|1642|1641.8|1641.6|1641.2|1642.2|1641.8|1641.6|1641.2|1254
1618906350000|2021-04-20 08:12:30|1641.8|1641.4|1642|1641.6|1642|1641.6|1641.8|1641.4|776
1618906360000|2021-04-20 08:12:40|1642.2|1641.8|1643|1642.4|1643|1642.6|1642.2|1641.8|4535
1618906370000|2021-04-20 08:12:50|1642.8|1642.6|1642.8|1642.4|1642.8|1642.6|1642.6|1642.2|734
1618906380000|2021-04-20 08:13:00|1642.6|1642.2|1642.6|1642|1642.8|1642.4|1642.4|1642|120
1618906390000|2021-04-20 08:13:10|1642.4|1641.8|1642.2|1641.8|1642.6|1641.8|1642.2|1641.8|0
1618906400000|2021-04-20 08:13:20|1642.6|1642|1642.8|1642.4|1642.8|1642.6|1642.6|1642|564
1618906410000|2021-04-20 08:13:30|1643|1642.6|1643|1642.6|1643|1642.8|1643|1642.6|584
1618906420000|2021-04-20 08:13:40|1643.2|1642.8|1643.4|1643.2|1643.8|1643.4|1643.2|1642.8|1640
1618906430000|2021-04-20 08:13:50|1643.6|1643.4|1643.8|1643.2|1644|1643.4|1643.6|1643.2|42
1618906440000|2021-04-20 08:14:00|1643.6|1643|1643.2|1642.8|1643.6|1643|1643.2|1642.8|0
1618906450000|2021-04-20 08:14:10|1643.4|1642.6|1643.4|1643|1643.4|1643|1643.4|1642.6|0
1618906460000|2021-04-20 08:14:20|1643.2|1642.8|1643|1642.4|1643.2|1642.8|1643|1642.4|710
1618906470000|2021-04-20 08:14:30|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.6|1642.6|1199
1618906480000|2021-04-20 08:14:40|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.8|1642.2|0
1618906490000|2021-04-20 08:14:50|1643.2|1642.8|1642.2|1641.8|1643.2|1642.8|1642.2|1641.8|2576
1618906500000|2021-04-20 08:15:00|1642.4|1642|1642.4|1642.2|1642.6|1642.4|1642.2|1642|3295
1618906510000|2021-04-20 08:15:10|1642.6|1642.4|1642.6|1642.2|1642.6|1642.4|1642.6|1642.2|214
1618906520000|2021-04-20 08:15:20|1642.8|1642.4|1643|1642.6|1643|1642.6|1642.8|1642.4|214
1618906530000|2021-04-20 08:15:30|1642.8|1642.4|1642|1641.8|1643|1642.6|1642|1641.6|1243
1618906540000|2021-04-20 08:15:40|1642.2|1641.6|1641.8|1641.6|1642.2|1641.6|1641.6|1641.2|779
1618906550000|2021-04-20 08:15:50|1642|1641.8|1641.8|1641.4|1642.2|1641.8|1641.8|1641.2|1216
1618906560000|2021-04-20 08:16:00|1641.6|1641.2|1641|1640.6|1641.6|1641.2|1641|1640.6|896
1618906570000|2021-04-20 08:16:10|1641.2|1640.8|1641|1640.6|1641.2|1641|1641|1640.6|764
1618906580000|2021-04-20 08:16:20|1641.2||1641||1641.2||1641||0
1618906590000|2021-04-20 08:16:30|1640.8|1640.8|1640.6|1640.2|1640.8|1640.8|1640.6|1640.2|2175
1618906600000|2021-04-20 08:16:40|1640.8|1640.4|1641.8|1641.4|1642|1641.6|1640.6|1640.2|3499
1618906620000|2021-04-20 08:17:00|1641.6||1641.8||1641.8||1641.6||0
1618906630000|2021-04-20 08:17:10|1641.6|1641.6|1642|1641.6|1642|1641.6|1641.6|1641.4|108
1618906640000|2021-04-20 08:17:20|1641.8|1641.4|1642|1641.6|1642|1641.6|1641.6|1641.4|1836
1618906650000|2021-04-20 08:17:30|1642.2|1641.4|1642.6|1642.2|1642.6|1642.2|1642.2|1641.4|0
1618906660000|2021-04-20 08:17:40||1642||1642.2||1642.2||1642|0
1618906670000|2021-04-20 08:17:50|1642.4|1642|1642.2|1641.8|1642.4|1642.2|1642|1641.8|282
1618906680000|2021-04-20 08:18:00||1642||1641.8||1642||1641.8|157
1618906690000|2021-04-20 08:18:10|1642|1642|1643|1642.6|1643|1642.6|1642|1642|3608
1618906700000|2021-04-20 08:18:20|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642.6|1642.2|2852
1618906710000|2021-04-20 08:18:30|1642.4|1642.4|1642.8|1642.4|1642.8|1642.4|1642.4|1642.2|663
1618906720000|2021-04-20 08:18:40|1643||1642.6||1643||1642.6||0
1618906730000|2021-04-20 08:18:50|1642.8|1642.6|1642.8|1642.4|1643|1642.6|1642.6|1642.4|713
1618906740000|2021-04-20 08:19:00|1642.6|1642.2|1642.4|1642.2|1642.8|1642.2|1642.2|1642|568
1618906750000|2021-04-20 08:19:10|1642.6|1642|1642|1641.6|1642.6|1642|1641.6|1641.2|2083
1618906760000|2021-04-20 08:19:20|1641.8|1641.4|1642|1641.6|1642|1641.6|1641.8|1641.4|0
1618906770000|2021-04-20 08:19:30|1642.2|1641.8|1642|1641.8|1642.2|1642|1642|1641.8|0
1618906780000|2021-04-20 08:19:40|1642.2|1642|1643.2|1643|1643.2|1643|1642.2|1642|1500
1618906790000|2021-04-20 08:19:50|1643.4|1643.2|1643.6|1643.2|1643.8|1643.6|1643.4|1643.2|654
1618906800000|2021-04-20 08:20:00|1643.4|1643.4|1643.6|1643.2|1643.8|1643.4|1643.4|1643.2|709
1618906810000|2021-04-20 08:20:10|1643.4|1643|1642.8|1642.4|1643.4|1643|1642.6|1642.4|764
1618906820000|2021-04-20 08:20:20|1642.6|1642.2|1642.6|1642|1642.8|1642.4|1642.6|1642|30
1618906830000|2021-04-20 08:20:30|1642.8|1642.2|1642.8|1642.4|1643|1642.8|1642.8|1642.2|365
1618906840000|2021-04-20 08:20:40|1643|1642.6|1642.8|1642.4|1643.4|1643.2|1642.8|1642.4|915
1618906850000|2021-04-20 08:20:50|1642.6||1643||1643||1642.6||0
1618906860000|2021-04-20 08:21:00|1643.2|1642.6|1643.2|1642.8|1643.2|1643|1643|1642.6|1932
1618906870000|2021-04-20 08:21:10|1643.4|1643|1643.4|1643|1643.4|1643.2|1643.4|1643|214
1618906880000|2021-04-20 08:21:20|1643.6|1643.2|1644.2|1643.8|1644.2|1644|1643.6|1643.2|598
1618906890000|2021-04-20 08:21:30|1644|1643.6|1644|1643.6|1644|1643.6|1644|1643.6|0
1618906900000|2021-04-20 08:21:40|1644.2|1643.8|1644.4|1643.8|1644.4|1644|1644.2|1643.8|121
1618906910000|2021-04-20 08:21:50||1644||1644||1644||1644|0
1618906920000|2021-04-20 08:22:00|1644.2|1644.2|1644|1643.6|1644.2|1644.2|1643.8|1643.6|1385
1618906930000|2021-04-20 08:22:10|1644.2|1643.8|1644.4|1644|1644.4|1644|1644.2|1643.8|953
1618906950000|2021-04-20 08:22:30|1644.6|1644.2|1644.6|1644.2|1644.6|1644.2|1644.6|1644|150
1618906960000|2021-04-20 08:22:40|1644.4|1644|1644.4|1644|1644.4|1644.2|1644.2|1644|641
1618906970000|2021-04-20 08:22:50|1644.2|1643.8|1644.6|1644.2|1644.6|1644.2|1644|1643.8|1527
1618906980000|2021-04-20 08:23:00|1644.8|1644.4|1644.8|1644.4|1644.8|1644.6|1644.8|1644.4|0
1618906990000|2021-04-20 08:23:10|1644.6|1644.6|1644.4|1644|1644.6|1644.6|1644.2|1644|670
1618907000000|2021-04-20 08:23:20||1644.2||1644.2||1644.2||1644.2|0
1618907010000|2021-04-20 08:23:30|1644.2|1644|1644.6|1644.2|1644.6|1644.2|1644.2|1644|627
1618907020000|2021-04-20 08:23:40|1644.8|1644.4|1644.2|1643.8|1645.2|1645|1644|1643.8|2972
1618907030000|2021-04-20 08:23:50|1644|1643.6|1644.2|1643.8|1644.2|1644|1644|1643.6|697
1618907040000|2021-04-20 08:24:00|1644.4|1644|1645.2|1644.8|1645.2|1645|1644.4|1644|2132
1618907050000|2021-04-20 08:24:10|1645|1645|1645.4|1645|1645.4|1645|1645|1644.8|1
1618907060000|2021-04-20 08:24:20|1645.2||1645.4||1645.4||1645.2||0
1618907070000|2021-04-20 08:24:30|1645.2||1645.4||1645.4||1645.2||0
1618907080000|2021-04-20 08:24:40|1645.2|1645.2|1646|1645.6|1646|1645.6|1645.2|1645.2|4658
1618907090000|2021-04-20 08:24:50|1645.8|1645.4|1645.4|1645|1645.8|1645.4|1645.2|1645|1603
1618907100000|2021-04-20 08:25:00|1645.6|1645.2|1645.4|1645|1645.6|1645.2|1645.4|1645|667
1618907110000|2021-04-20 08:25:10|1645.6||1645.6||1645.6||1645.4||0
1618907120000|2021-04-20 08:25:20|1645.8|1645.2|1646|1645.6|1646|1645.6|1645.8|1645.2|0
1618907130000|2021-04-20 08:25:30|1645.8|1645.4|1644.8|1644.4|1645.8|1645.4|1644.8|1644.4|963
1618907140000|2021-04-20 08:25:40|1645|1644.6|1645.2|1644.8|1645.2|1644.8|1645|1644.6|0
1618907150000|2021-04-20 08:25:50|1645.4|1644.6|1645.2|1645|1645.6|1645.2|1645.2|1644.6|0
1618907160000|2021-04-20 08:26:00|1645.4|1644.8|1645.2|1644.8|1645.4|1644.8|1645.2|1644.8|557
1618907170000|2021-04-20 08:26:10|1645|1644.6|1644.6|1644.2|1645|1644.6|1643.8|1643.6|7179
1618907180000|2021-04-20 08:26:20|1644.8|1644.4|1644.4|1644|1645|1644.8|1644.4|1644|619
1618907200000|2021-04-20 08:26:40|1644.2|1643.8|1644.6|1644.2|1644.6|1644.2|1644.2|1643.8|1613
1618907210000|2021-04-20 08:26:50|1644.4|1644|1644|1643.6|1644.4|1644|1643.8|1643.4|993
1618907220000|2021-04-20 08:27:00|1644.2|1643.4|1644.2|1643.8|1644.2|1643.8|1644.2|1643.4|1212
1618907230000|2021-04-20 08:27:10|1644.4|1644|1644.6|1644.2|1644.8|1644.6|1644.4|1644|1779
1618907240000|2021-04-20 08:27:20|1644.4|1644|1644.6|1644|1644.6|1644.2|1644.4|1644|91
1618907250000|2021-04-20 08:27:30|1644.4|1644.2|1644.2|1643.8|1644.4|1644.2|1644.2|1643.6|213
1618907260000|2021-04-20 08:27:40|1644|1644|1643.8|1643.4|1644.4|1644|1643.8|1643.4|822
1618907270000|2021-04-20 08:27:50|1643.6|1643.2|1642.6|1642|1643.8|1643.4|1642.4|1642|10386
1618907280000|2021-04-20 08:28:00|1642.4|1641.8|1642.6|1642.2|1642.6|1642.2|1642.2|1641.8|1862
1618907290000|2021-04-20 08:28:10|1642.4|1642|1641.8|1641.4|1642.4|1642|1641.8|1641.4|2155
1618907300000|2021-04-20 08:28:20|1641.6|1641.2|1641.2|1640.8|1641.6|1641.2|1641.2|1640.8|4637
1618907310000|2021-04-20 08:28:30|1641.4|1641|1641.4|1641|1641.4|1641.2|1641.4|1641|1481
1618907320000|2021-04-20 08:28:40||1641.2||1641.2||1641.2||1641.2|0
1618907330000|2021-04-20 08:28:50|1641.6|1641.4|1641.8|1641.4|1642.2|1642|1641.6|1641.4|9690
1618907340000|2021-04-20 08:29:00|1641.6|1641.2|1641.4|1641.2|1641.8|1641.2|1641.4|1641|529
1618907350000|2021-04-20 08:29:10|1641.6|1641.4|1641.8|1641.6|1641.8|1641.6|1641.6|1641.2|3803
1618907360000|2021-04-20 08:29:20|1642|1641.8|1642.2|1641.8|1642.4|1642|1642|1641.8|0
1618907370000|2021-04-20 08:29:30||1642||1642||1642||1642|1162
1618907380000|2021-04-20 08:29:40|1642.4|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|1347
1618907390000|2021-04-20 08:29:50|1642.2|1641.8|1641.8|1641.4|1642.2|1641.8|1641.8|1641.4|5
1618907400000|2021-04-20 08:30:00|1641.6|1641.2|1641.8|1641.4|1642|1641.6|1641.6|1641|0
1618907410000|2021-04-20 08:30:10|1641.6|1641.2|1642|1641.6|1642|1641.6|1641.6|1641.2|1683
1618907420000|2021-04-20 08:30:20||1641.8||1641.8||1641.8||1641.6|629
1618907430000|2021-04-20 08:30:30|1641.8|1641.6|1641.4|1641|1641.8|1641.6|1641.4|1640.8|1334
1618907440000|2021-04-20 08:30:40||1640.8||1640.8||1641||1640.8|0
1618907450000|2021-04-20 08:30:50|1641.2|1641|1641|1640.4|1641.2|1641|1641|1640.4|0
1618907460000|2021-04-20 08:31:00|1640.8|1640.2|1640.6|1640.2|1640.8|1640.2|1640.2|1640|404
1618907470000|2021-04-20 08:31:10|1640.8|1640|1641|1640.8|1641.2|1640.8|1640.8|1640|4423
1618907480000|2021-04-20 08:31:20|1641.2|1640.6|1641.4|1641|1641.4|1641|1641.2|1640.6|0
1618907490000|2021-04-20 08:31:30|1641.2|1640.8|1641.2|1640.6|1641.2|1640.8|1641|1640.6|0
1618907500000|2021-04-20 08:31:40|1641|1640.4|1641|1640.6|1641|1640.6|1641|1640.4|0
1618907510000|2021-04-20 08:31:50|1641.2|1640.8|1641|1640.8|1641.2|1641|1641|1640.8|1631
1618907530000|2021-04-20 08:32:10|1640.8|1640.6|1641|1640.6|1641.2|1641|1640.6|1640.4|1693
1618907540000|2021-04-20 08:32:20|1641.2|1640.8|1641.2|1640.8|1641.4|1641|1641.2|1640.8|1675
1618907550000|2021-04-20 08:32:30|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.6|1640.4|3870
1618907560000|2021-04-20 08:32:40|1641|1640.6|1641|1640.6|1641|1640.8|1641|1640.4|2137
1618907570000|2021-04-20 08:32:50|1640.8|1640.4|1640.6|1640.2|1640.8|1640.4|1640.4|1640.2|2460
1618907580000|2021-04-20 08:33:00|1640.4|1640|1640|1639.8|1640.4|1640|1639.6|1639.4|6452
1618907590000|2021-04-20 08:33:10||1639.6||1639.6||1639.6||1639.6|0
1618907600000|2021-04-20 08:33:20|1639.8|1639.4|1639.8|1639.4|1639.8|1639.6|1639.6|1639.2|874
1618907610000|2021-04-20 08:33:30||1639.6||1639.4||1639.6||1639.4|0
1618907640000|2021-04-20 08:34:00|1639.6||1639.8||1639.8||1639.6||516
1618907660000|2021-04-20 08:34:20|1640|1639.6|1640.4|1640.2|1640.6|1640.4|1639.8|1639.4|2737
1618907670000|2021-04-20 08:34:30|1640.2|1640|1640|1639.6|1640.4|1640|1639.8|1639.6|1858
1618907680000|2021-04-20 08:34:40|1639.8|1639.4|1639.2|1638.8|1639.8|1639.4|1639|1638.8|6071
1618907690000|2021-04-20 08:34:50|1639.4|1639|1639.4|1638.8|1639.6|1639.4|1639.2|1638.8|4790
1618907700000|2021-04-20 08:35:00|1639.2|1639|1639.2|1638.8|1639.2|1639.2|1639.2|1638.8|0
1618907710000|2021-04-20 08:35:10|1639||1639.2||1639.2||1639||0
1618907720000|2021-04-20 08:35:20|1639.4|1639|1639.4|1638.8|1639.6|1639.4|1638.8|1638.6|7885
1618907730000|2021-04-20 08:35:30|1639.2|1639|1639.4|1639|1639.6|1639.4|1639.2|1639|172
1618907740000|2021-04-20 08:35:40|1639.2|1639.2|1638.6|1638.2|1639.2|1639.2|1638.6|1638.2|1336
1618907750000|2021-04-20 08:35:50|1638.8|1638.4|1639.2|1638.8|1639.2|1639|1638.8|1638.4|4800
1618907760000|2021-04-20 08:36:00|1639.4|1639|1639.4|1639|1639.4|1639.2|1639.2|1639|4240
1618907770000|2021-04-20 08:36:10|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|0
1618907780000|2021-04-20 08:36:20|1639.4|1639|1639.6|1639.2|1639.6|1639.2|1639.4|1639|33
1618907790000|2021-04-20 08:36:30||1639||1639.2||1639.2||1639|1
1618907800000|2021-04-20 08:36:40|1639.8|1639.4|1640.2|1639.8|1640.2|1639.8|1639.8|1639.4|917
1618907810000|2021-04-20 08:36:50|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.8|1639.4|0
1618907820000|2021-04-20 08:37:00|1640|1639.6|1640|1639.6|1640|1639.6|1640|1639.6|120
1618907830000|2021-04-20 08:37:10|1640.2|1639.8|1639.8|1639.4|1640.2|1639.8|1639.8|1639.4|8150
1618907840000|2021-04-20 08:37:20|1640|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|214
1618907850000|2021-04-20 08:37:30||1639.4||1639.6||1639.6||1639.4|0
1618907870000|2021-04-20 08:37:50||1639.8||1639.6||1639.8||1639.6|1006
1618907880000|2021-04-20 08:38:00|||||||||123
1618907890000|2021-04-20 08:38:10|1640.2|1639.8|1640.8|1640.4|1640.8|1640.4|1640.2|1639.6|2541
1618907900000|2021-04-20 08:38:20|1640.6|1640.2|1640.2|1640|1640.6|1640.2|1640|1639.8|1989
1618907910000|2021-04-20 08:38:30|1640.4|1640.2|1640.4|1640|1640.6|1640.2|1640.4|1640|564
1618907930000|2021-04-20 08:38:50|1640.6|1640.2|1640.6|1640.2|1640.8|1640.4|1640.6|1640|541
1618907940000|2021-04-20 08:39:00|1640.4|1640|1640.6|1640|1640.6|1640.2|1640.4|1640|0
1618907950000|2021-04-20 08:39:10||1640.2||1640||1640.2||1640|0
1618907960000|2021-04-20 08:39:20|1640.8|1640.2|1641|1640.6|1641|1640.8|1640.8|1640.2|443
1618907970000|2021-04-20 08:39:30|1641.2|1640.8|1641.4|1641|1641.8|1641.4|1641.2|1640.8|1037
1618907980000|2021-04-20 08:39:40|1641.6|1640.8|1641.8|1641.2|1641.8|1641.4|1641.6|1640.8|200
1618907990000|2021-04-20 08:39:50|1641.6|1641|1641.6|1641|1641.6|1641.4|1641.4|1641|102
1618908000000|2021-04-20 08:40:00|1641.4|1641.2|1641.2|1640.6|1641.4|1641.2|1641.2|1640.6|551
1618908010000|2021-04-20 08:40:10|1641|1640.8|1641.4|1641|1641.4|1641|1641|1640.8|1171
1618908020000|2021-04-20 08:40:20||1640.8||1641||1641||1640.8|0
1618908030000|2021-04-20 08:40:30|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.2|1641|376
1618908040000|2021-04-20 08:40:40|1641.8|1641.4|1641.6|1641|1641.8|1641.6|1641.6|1641|2010
1618908050000|2021-04-20 08:40:50|1641.4|1640.8|1640.4|1640|1641.4|1641|1640.4|1640|1710
1618908060000|2021-04-20 08:41:00|1640.2|1639.8|1640.4|1640|1640.6|1640.4|1640|1639.8|2938
1618908070000|2021-04-20 08:41:10|1640.2|1640.2|1640.2|1639.8|1640.8|1640.4|1639.8|1639.6|1201
1618908080000|2021-04-20 08:41:20|1640|1639.6|1640.6|1640.2|1640.6|1640.2|1640|1639.6|100
1618908090000|2021-04-20 08:41:30|1640.8|1640.4|1640.8|1640.4|1641|1640.8|1640.8|1640.4|848
1618908100000|2021-04-20 08:41:40|1640.6|1640.2|1640.6|1640|1640.6|1640.2|1640.6|1640|0
1618908110000|2021-04-20 08:41:50|1640.4|1639.8|1639.8|1639.4|1640.4|1639.8|1639.6|1639.4|739
1618908120000|2021-04-20 08:42:00|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.4|1639.2|33
1618908130000|2021-04-20 08:42:10|1639.8|1639.4|1640|1639.6|1640|1639.8|1639.8|1639.4|1433
1618908140000|2021-04-20 08:42:20|1640.2|1639.8|1640.2|1639.8|1640.4|1640|1640.2|1639.8|322
1618908150000|2021-04-20 08:42:30|1640.4||1640.4||1640.4||1640.4||0
1618908160000|2021-04-20 08:42:40|1640.2|1639.6|1640.2|1639.8|1640.6|1640.4|1639.8|1639.6|200
1618908170000|2021-04-20 08:42:50|1640.4||1640.4||1640.4||1640.4||0
1618908180000|2021-04-20 08:43:00|1640.6|1640|1640.4|1640|1640.8|1640.4|1640.4|1640|2151
1618908190000|2021-04-20 08:43:10|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1639.8|1639.4|0
1618908200000|2021-04-20 08:43:20|1639.8|1639.8|1639.6|1639.4|1639.8|1639.8|1639.6|1639.4|1014
1618908210000|2021-04-20 08:43:30|1639.8|1639.2|1639.2|1638.8|1639.8|1639.2|1638.8|1638.6|4980
1618908220000|2021-04-20 08:43:40|1639.4|1639|1639.6|1639.2|1639.6|1639.4|1639.4|1639|1363
1618908230000|2021-04-20 08:43:50|1639.4|1639|1640|1639.6|1640|1639.6|1639.2|1639|3635
1618908240000|2021-04-20 08:44:00|1639.8||1639.8||1639.8||1639.8||0
1618908250000|2021-04-20 08:44:10|1639.6|1639.4|1639.4|1639|1639.6|1639.4|1639.4|1639|330
1618908260000|2021-04-20 08:44:20|1639.6|1639.4|1639.4|1639|1639.6|1639.4|1638.8|1638.4|12609
1618908270000|2021-04-20 08:44:30|1639.6|1639.6|1639.4|1639|1639.8|1639.6|1639.2|1639|5783
1618908280000|2021-04-20 08:44:40|1639.6|1639.2|1639|1638.6|1639.8|1639.4|1639|1638.6|218
1618908290000|2021-04-20 08:44:50||1638.4||1638.6||1638.6||1638.4|0
1618908300000|2021-04-20 08:45:00|1638.8|1638.8|1639.6|1639.2|1639.6|1639.2|1638.8|1638.8|1540
1618908310000|2021-04-20 08:45:10|1639.8|1639.4|1640|1639.8|1640|1639.8|1639.6|1639.2|9767
1618908320000|2021-04-20 08:45:20|1640.2|1639.6|1640.2|1640|1640.4|1640.2|1640|1639.6|7678
1618908330000|2021-04-20 08:45:30|1640|1639.8|1639.4|1638.8|1640|1639.8|1639.4|1638.8|1731
1618908340000|2021-04-20 08:45:40|1639.2|1639|1639.6|1639.2|1639.8|1639.4|1639.2|1639|3851
1618908350000|2021-04-20 08:45:50|1639.2|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|3858
1618908360000|2021-04-20 08:46:00|1639.4|1639|1639.2|1638.8|1639.6|1639.4|1639.2|1638.8|4554
1618908370000|2021-04-20 08:46:10|1639.4|1639|1640|1639.6|1640|1639.6|1639.4|1639|556
1618908380000|2021-04-20 08:46:20|1639.8|1639.4|1640.2|1639.8|1640.2|1640|1639.8|1639.4|1182
1618908390000|2021-04-20 08:46:30|1640.4|1640|1640|1639.6|1640.4|1640|1639.6|1639.4|149
1618908400000|2021-04-20 08:46:40|1640.2|1639.8|1640.8|1640.4|1640.8|1640.6|1640.2|1639.8|1368
1618908410000|2021-04-20 08:46:50|1640.6|1640.6|1642|1641.4|1642|1641.4|1640.6|1640.6|1287
1618908420000|2021-04-20 08:47:00|1642.2|1641.6|1642|1641.8|1642.4|1642|1642|1641.6|19
1618908430000|2021-04-20 08:47:10|1641.8|1641.6|1641.6|1641.2|1641.8|1641.8|1641.6|1641.2|875
1618908440000|2021-04-20 08:47:20|1641.8|1641.4|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|0
1618908450000|2021-04-20 08:47:30|1641.8|1641.6|1642.4|1642|1642.4|1642|1641.8|1641.6|604
1618908460000|2021-04-20 08:47:40|1642.2|1641.8|1641|1640.6|1642.2|1641.8|1640.8|1640.4|7722
1618908470000|2021-04-20 08:47:50|1641.2|1640.8|1641|1640.6|1641.6|1641.2|1641|1640.6|1586
1618908480000|2021-04-20 08:48:00|1641.2|1640.8|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|295
1618908490000|2021-04-20 08:48:10|1641.4|1641.4|1641.6|1641.2|1642|1641.4|1641.4|1641|1477
1618908500000|2021-04-20 08:48:20|1641.8|1641|1641.8|1641.4|1641.8|1641.4|1641.6|1641|1
1618908510000|2021-04-20 08:48:30|1642|1641.8|1641.6|1641.2|1642.2|1641.8|1641.6|1641.2|3145
1618908530000|2021-04-20 08:48:50|1641.8|1641.4|1641.8|1641.6|1642|1641.6|1641.6|1641.4|3455
1618908540000|2021-04-20 08:49:00|1641.6|1641.4|1642|1641.6|1642|1641.8|1641.6|1641.4|221
1618908550000|2021-04-20 08:49:10||1641.4||1641.6||1641.6||1641.4|0
1618908560000|2021-04-20 08:49:20|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.6|5066
1618908570000|2021-04-20 08:49:30|1642.2|1641.8|1642.2|1641.6|1642.2|1642|1642|1641.6|3654
1618908580000|2021-04-20 08:49:40|1642|1642|1642.2|1641.8|1642.2|1642|1642|1641.6|282
1618908590000|2021-04-20 08:49:50|1642|1641.6|1641.6|1641.2|1642|1641.8|1641.6|1641.2|2852
1618908600000|2021-04-20 08:50:00|1641.4|1641|1641.2|1640.8|1641.4|1641|1641|1640.8|958
1618908610000|2021-04-20 08:50:10|1641||1641||1641||1641||0
1618908620000|2021-04-20 08:50:20|1641.2|1641|1641.2|1641|1641.2|1641|1641.2|1640.8|1988
1618908630000|2021-04-20 08:50:30|1641|1640.8|1641.2|1640.8|1641.8|1641.2|1641|1640.8|1421
1618908640000|2021-04-20 08:50:40|1641.4|1641|1641.6|1641.2|1641.8|1641.4|1641.2|1641|454
1618908660000|2021-04-20 08:51:00|1641.4|1641|1641|1640.4|1641.4|1641|1641|1640.4|2488
1618908670000|2021-04-20 08:51:10|1640.8|1640.6|1640.4|1640|1640.8|1640.6|1640.4|1640|402
1618908680000|2021-04-20 08:51:20|1640.6|1640.2|1640.6|1640.4|1640.8|1640.4|1640.6|1640.2|1268
1618908690000|2021-04-20 08:51:30|1640.8|1640.6|1641.4|1641|1641.4|1641|1640.8|1640.4|927
1618908700000|2021-04-20 08:51:40|1641.2|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.8|1251
1618908710000|2021-04-20 08:51:50|1641.2|1641|1641.2|1641|1641.6|1641.2|1641.2|1640.8|815
1618908720000|2021-04-20 08:52:00|1641|1640.8|1641|1640.8|1641|1640.8|1641|1640.8|1786
1618908730000|2021-04-20 08:52:10|1641.2|1641|1641.2|1640.8|1641.2|1641|1641.2|1640.8|714
1618908740000|2021-04-20 08:52:20|1641|1640.6|1640.6|1640.4|1641|1640.6|1640.6|1640.4|1623
1618908750000|2021-04-20 08:52:30|1640.4|1640.2|1640.6|1640.2|1640.6|1640.2|1640.4|1640|220
1618908760000|2021-04-20 08:52:40||1640.4||1640.4||1640.4||1640.4|2257
1618908770000|2021-04-20 08:52:50|1640.8|1640.6|1641.4|1641|1641.4|1641.2|1640.8|1640.6|734
1618908780000|2021-04-20 08:53:00|1641.2|1640.8|1641.2|1640.6|1641.2|1640.8|1641|1640.6|1776
1618908790000|2021-04-20 08:53:10|1641|1640.8|1640.2|1639.8|1641.2|1640.8|1639.8|1639.6|34874
1618908800000|2021-04-20 08:53:20|1640.4|1640|1640.2|1640|1640.6|1640.2|1640.2|1640|0
1618908810000|2021-04-20 08:53:30|1640.4|1640.2|1640.2|1640|1640.4|1640.2|1640.2|1640|564
1618908820000|2021-04-20 08:53:40|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|520
1618908830000|2021-04-20 08:53:50|1640.2|1639.8|1640.2|1639.8|1640.2|1640|1640|1639.8|169
1618908840000|2021-04-20 08:54:00|1640|1639.6|1640|1639.6|1640.2|1639.8|1640|1639.6|450
1618908850000|2021-04-20 08:54:10|1639.8|1639.8|1640.6|1640.2|1640.6|1640.4|1639.8|1639.4|2770
1618908860000|2021-04-20 08:54:20|1640.4|1640|1640.2|1640|1640.4|1640|1640.2|1640|120
1618908870000|2021-04-20 08:54:30|1640.4|1640.2|1640|1639.8|1640.4|1640.2|1640|1639.8|1554
1618908880000|2021-04-20 08:54:40|1639.8|1639.6|1639.8|1639.6|1639.8|1639.6|1639.8|1639.4|543
1618908890000|2021-04-20 08:54:50||1639.4||1639.4||1639.6||1639.4|3214
1618908900000|2021-04-20 08:55:00|1639.6|1639.6|1639.4|1639|1639.6|1639.6|1639.4|1639|1159
1618908920000|2021-04-20 08:55:20|1639.6|1639.2|1639.6|1639.2|1639.8|1639.4|1639.6|1639.2|1691
1618908930000|2021-04-20 08:55:30|1639.4|1639|1638.8|1638.2|1639.4|1639|1638.6|1638.2|8098
1618908940000|2021-04-20 08:55:40|1639|1638.4|1638.8|1638.4|1639.2|1639|1638.8|1638.4|12381
1618908950000|2021-04-20 08:55:50|1639|1638.6|1639|1638.8|1639|1638.8|1639|1638.4|1119
1618908960000|2021-04-20 08:56:00|1639.2|1638.6|1638.6|1638.4|1639.2|1638.6|1638.6|1638.4|2717
1618908970000|2021-04-20 08:56:10|1638.8|1638.2|1638.6|1638.4|1638.8|1638.4|1637.8|1637.6|7120
1618908990000|2021-04-20 08:56:30|1638.8|1638.6|1640|1639.6|1640.2|1639.8|1638.8|1638.6|7789
1618909000000|2021-04-20 08:56:40||1639.4||1639.6||1639.6||1639.4|0
1618909010000|2021-04-20 08:56:50|1639.8|1639.8|1640.4|1640.2|1640.4|1640.2|1639.8|1639.8|524
1618909020000|2021-04-20 08:57:00|1640.6|1640.4|1640.6|1640.4|1641.2|1641|1640.6|1640.4|2716
1618909030000|2021-04-20 08:57:10|1640.8|1640.2|1640|1639.8|1640.8|1640.2|1640|1639.8|582
1618909040000|2021-04-20 08:57:20|1640.2|1639.6|1641|1640.6|1641.2|1641|1640.2|1639.6|1459
1618909050000|2021-04-20 08:57:30|1640.8|1640.8|1640.8|1640.6|1641.6|1641.2|1640.8|1640.4|5429
1618909060000|2021-04-20 08:57:40|1641|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.8|0
1618909070000|2021-04-20 08:57:50|1641.2|1641|1641.2|1640.8|1641.4|1641|1641.2|1640.8|0
1618909080000|2021-04-20 08:58:00|1641|1641|1641.2|1640.8|1641.6|1641.2|1641|1640.8|333
1618909090000|2021-04-20 08:58:10|1641||1641.2||1641.2||1641||549
1618909100000|2021-04-20 08:58:20|1641.4|1641|1641.8|1641.4|1642|1641.6|1641.4|1641|432
1618909110000|2021-04-20 08:58:30|1641.6|1641.2|1641.4|1640.8|1641.6|1641.2|1641.2|1640.8|738
1618909120000|2021-04-20 08:58:40|1641.2|1641|1641.2|1640.8|1641.2|1641.2|1641.2|1640.8|0
1618909130000|2021-04-20 08:58:50|1641|1641|1641.2|1641|1641.2|1641|1641|1641|0
1618909140000|2021-04-20 08:59:00|1641.4|1641.2|1641.4|1641|1641.6|1641.2|1641.4|1641|121
1618909150000|2021-04-20 08:59:10|1641.6|1641.2|1641.4|1641.2|1641.6|1641.2|1641.4|1641|976
1618909160000|2021-04-20 08:59:20|1641.2|1641|1640.8|1640.4|1641.2|1641.2|1640.8|1640.4|991
1618909170000|2021-04-20 08:59:30|1640.6|1640.6|1640.6|1640.2|1640.8|1640.6|1640.4|1640|414
1618909180000|2021-04-20 08:59:40|1640.8|1640.4|1641|1640.6|1641.2|1640.8|1640.8|1640.4|1755
1618909190000|2021-04-20 08:59:50|1641.2|1640.8|1641.6|1641|1641.6|1641.2|1641|1640.6|335
1618909200000|2021-04-20 09:00:00|1641.8|1641.2|1641.4|1641.2|1641.8|1641.4|1641.4|1641.2|0
1618909210000|2021-04-20 09:00:10|1641.6|1641|1641.4|1641|1641.6|1641|1641.4|1641|501
1618909220000|2021-04-20 09:00:20|1641.2|1640.8|1641.4|1641|1641.4|1641|1641.2|1640.8|0
1618909230000|2021-04-20 09:00:30|1641.2|1640.8|1641.2|1640.8|1641.4|1641|1641|1640.6|781
1618909240000|2021-04-20 09:00:40|1641.4|1641|1641.4|1641|1641.4|1641|1641.4|1641|0
1618909250000|2021-04-20 09:00:50|1641.2|1641.2|1641.4|1641.2|1641.6|1641.2|1641.2|1641.2|257
1618909260000|2021-04-20 09:01:00|1641.6|1641.4|1641.2|1640.8|1641.6|1641.4|1641.2|1640.8|1000
1618909270000|2021-04-20 09:01:10|1641.4|1641|1641.6|1641|1641.8|1641.4|1641.4|1641|318
1618909280000|2021-04-20 09:01:20|1641.4|1641.2|1641.6|1641.2|1641.6|1641.4|1641.2|1641.2|297
1618909290000|2021-04-20 09:01:30||1641.4||1641.2||1641.4||1641.2|350
1618909300000|2021-04-20 09:01:40|1641.4|1641.4|1641|1640.6|1641.8|1641.4|1641|1640.6|302
1618909310000|2021-04-20 09:01:50|1640.8|1640.4|1640.4|1640.2|1640.8|1640.4|1640.4|1640|200
1618909320000|2021-04-20 09:02:00|1640.2|1640|1640.2|1639.8|1640.2|1640|1640|1639.6|3600
1618909330000|2021-04-20 09:02:10|1640|1640|1640.2|1639.8|1640.2|1640|1640|1639.8|120
1618909340000|2021-04-20 09:02:20|1640|1639.6|1639.6|1639.2|1640.2|1639.6|1639.6|1639.2|846
1618909350000|2021-04-20 09:02:30|1639.8|1639.4|1640.2|1639.8|1640.2|1640|1639.8|1639.4|2667
1618909360000|2021-04-20 09:02:40||1639.6||1639.8||1639.8||1639.6|0
1618909370000|2021-04-20 09:02:50|1640.4|1640|1640.4|1640|1640.4|1640|1640.2|1639.8|2140
1618909380000|2021-04-20 09:03:00|1640.6|1640.2|1640.4|1640.2|1640.6|1640.2|1640|1639.6|4378
1618909390000|2021-04-20 09:03:10|1640.2|1640|1640.4|1640|1640.4|1640|1640.2|1640|2544
1618909400000|2021-04-20 09:03:20|1640.6|1640.2|1640.4|1640.2|1640.8|1640.4|1640.4|1640.2|214
1618909410000|2021-04-20 09:03:30|1640.6||1640.6||1640.8||1640.6||216
1618909430000|2021-04-20 09:03:50|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.4|285
1618909440000|2021-04-20 09:04:00|1640.6|1640.2|1640.8|1640.6|1640.8|1640.6|1640.4|1640.2|3603
1618909450000|2021-04-20 09:04:10|1641|1640.8|1641.2|1640.8|1641.2|1640.8|1641|1640.8|0
1618909460000|2021-04-20 09:04:20|1641.4|1641|1642|1641.6|1642|1641.6|1641.4|1641|158
1618909470000|2021-04-20 09:04:30|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.6|588
1618909480000|2021-04-20 09:04:40|1642.2|1641.8|1642.4|1642|1642.4|1642|1642.2|1641.8|1682
1618909490000|2021-04-20 09:04:50|1642.2|1641.8|1642|1641.8|1642.2|1642|1642|1641.8|3697
1618909500000|2021-04-20 09:05:00|1642.2|1641.6|1641.8|1641.6|1642.2|1641.6|1641.8|1641.6|853
1618909510000|2021-04-20 09:05:10|1641.6|1641.4|1641.8|1641.6|1641.8|1641.6|1641.6|1641.4|1556
1618909520000|2021-04-20 09:05:20|1641.6|1641.4|1642.2|1642|1642.2|1642|1641.4|1641.2|2751
1618909530000|2021-04-20 09:05:30||1641.8||1641.8||1641.8||1641.8|0
1618909540000|2021-04-20 09:05:40|1642|1641.6|1642.2|1642|1642.2|1642|1641.6|1641.2|863
1618909550000|2021-04-20 09:05:50||1641.8||1641.8||1642||1641.8|379
1618909560000|2021-04-20 09:06:00|1642|1641.6|1641.6|1641.2|1642|1641.6|1641.4|1641|1103
1618909570000|2021-04-20 09:06:10|1641.8|1641.4|1641.8|1641.4|1641.8|1641.6|1641.8|1641.4|214
1618909580000|2021-04-20 09:06:20|1641.6|1641.2|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|600
1618909590000|2021-04-20 09:06:30|1642|1641.6|1642.2|1641.8|1642.2|1642|1642|1641.6|1100
1618909600000|2021-04-20 09:06:40||1641.6||1641.8||1641.8||1641.6|0
1618909610000|2021-04-20 09:06:50|1642|1642|1642.2|1642|1642.2|1642|1642|1642|0
1618909620000|2021-04-20 09:07:00|||||||||14
1618909630000|2021-04-20 09:07:10|1642.4|1642.2|1643.2|1643|1643.2|1643|1642.4|1642.2|293
1618909640000|2021-04-20 09:07:20|1643.4||1643.4||1643.4||1643.4||180
1618909660000|2021-04-20 09:07:40|1643.2||1643.4||1643.4||1643.2||0
1618909670000|2021-04-20 09:07:50|1643.2||1643.2||1643.2||1643.2||0
1618909680000|2021-04-20 09:08:00|1643|1642.8|1642.6|1642.2|1643|1642.8|1642.4|1642.2|3768
1618909700000|2021-04-20 09:08:20|1642.8|1642.4|1642.8|1642.4|1643.2|1642.8|1642.6|1642.2|2216
1618909710000|2021-04-20 09:08:30|1642.6|1642.2|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|1011
1618909720000|2021-04-20 09:08:40||1642.6||1642.6||1642.6||1642.4|300
1618909730000|2021-04-20 09:08:50|1642.6|1642.4|1642.2|1641.8|1642.6|1642.4|1642.2|1641.8|1773
1618909740000|2021-04-20 09:09:00|1642|1642|1641.6|1641.2|1642|1642|1641.6|1641.2|2236
1618909750000|2021-04-20 09:09:10|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1641.4|1641|0
1618909760000|2021-04-20 09:09:20|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1641.4|1641|922
1618909770000|2021-04-20 09:09:30|1641.8|1641.4|1642.2|1641.8|1642.4|1642|1641.8|1641.2|7746
1618909780000|2021-04-20 09:09:40|1642|1641.6|1641.4|1641.2|1642|1641.6|1641.4|1641.2|1310
1618909790000|2021-04-20 09:09:50|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.6|1641.2|999
1618909800000|2021-04-20 09:10:00|1641.8|1641.4|1641.4|1641.2|1641.8|1641.6|1641.4|1641.2|749
1618909810000|2021-04-20 09:10:10|1641.6||1641.6||1641.6||1641.6||0
1618909820000|2021-04-20 09:10:20|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|1641.6|1641.2|484
1618909830000|2021-04-20 09:10:30|1641.6|1641.2|1641.8|1641.4|1641.8|1641.4|1641.4|1641.2|1069
1618909840000|2021-04-20 09:10:40|1642|1641.6|1642.2|1641.8|1642.2|1641.8|1642|1641.6|150
1618909850000|2021-04-20 09:10:50|1642|1641.6|1641.8|1641.6|1642|1641.6|1641.8|1641.6|384
1618909860000|2021-04-20 09:11:00|1642|1641.8|1642|1641.6|1642|1641.8|1642|1641.6|1564
1618909870000|2021-04-20 09:11:10|1641.8|1641.4|1641.4|1641|1641.8|1641.4|1641.4|1641|1012
1618909880000|2021-04-20 09:11:20|1641.6|1641.2|1641.8|1641.2|1641.8|1641.4|1641.6|1641|1379
1618909890000|2021-04-20 09:11:30|1641.6|1641|1641.2|1640.8|1641.6|1641|1641|1640.6|708
1618909900000|2021-04-20 09:11:40|1641.4|1641|1641.6|1641.2|1641.6|1641.4|1641.2|1641|1824
1618909910000|2021-04-20 09:11:50|1641.4|1641|1641.4|1641.2|1641.6|1641.2|1641.4|1641|1892
1618909920000|2021-04-20 09:12:00|1641.2|1641|1641.2|1640.8|1641.2|1641|1641.2|1640.8|754
1618909930000|2021-04-20 09:12:10|1641.4|1641|1641|1640.8|1641.4|1641|1640.8|1640.4|1150
1618909940000|2021-04-20 09:12:20|1641.2|1641|1641|1640.6|1641.2|1641|1641|1640.6|214
1618909950000|2021-04-20 09:12:30|1640.8||1641||1641||1640.8||1500
1618909960000|2021-04-20 09:12:40|1640.8|1640.8|1641|1640.6|1641|1640.8|1640.8|1640.6|0
1618909970000|2021-04-20 09:12:50|1640.8||1641||1641||1640.8||0
1618909980000|2021-04-20 09:13:00|1640.8|1640.8|1641|1640.8|1641|1640.8|1640.8|1640.8|216
1618909990000|2021-04-20 09:13:10|1641.2|1641|1641|1640.8|1641.4|1641|1641|1640.8|1573
1618910000000|2021-04-20 09:13:20|1641.2|1640.6|1640.6|1640.2|1641.2|1640.8|1640.4|1640.2|3975
1618910010000|2021-04-20 09:13:30|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|360
1618910020000|2021-04-20 09:13:40|1641|1640.6|1641|1640.6|1641.4|1641|1641|1640.6|564
1618910030000|2021-04-20 09:13:50|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.4|0
1618910040000|2021-04-20 09:14:00|1641|1640.6|1640.8|1640.4|1641|1640.8|1640.6|1640.2|5220
1618910050000|2021-04-20 09:14:10|1640.6|1640.2|1640.4|1640|1640.6|1640.2|1640.4|1640|710
1618910060000|2021-04-20 09:14:20||1640.2||1640||1640.2||1640|0
1618910070000|2021-04-20 09:14:30|1640.2||1640.2||1640.2||1640.2||2000
1618910080000|2021-04-20 09:14:40|1640.4||1640.4||1640.4||1640.4||1997
1618910100000|2021-04-20 09:15:00|1640.2|1639.8|1640.2|1640|1640.2|1640|1640|1639.6|3844
1618910110000|2021-04-20 09:15:10|1640|1639.8|1640|1639.6|1640|1640|1640|1639.4|379
1618910120000|2021-04-20 09:15:20||1639.8||1639.8||1639.8||1639.8|0
1618910130000|2021-04-20 09:15:30|1640.2|1639.6|1640.6|1640.2|1640.6|1640.2|1640.2|1639.6|3688
1618910140000|2021-04-20 09:15:40|1640.8|1640.6|1640.8|1640.4|1640.8|1640.6|1640.6|1640.2|1526
1618910150000|2021-04-20 09:15:50||1640.2||1640.4||1640.4||1640.2|0
1618910160000|2021-04-20 09:16:00|1640.6|1640.2|1641|1640.4|1641|1640.6|1640.6|1640.2|0
1618910170000|2021-04-20 09:16:10|1640.8|1640.6|1641|1640.8|1641.2|1640.8|1640.8|1640.4|0
1618910180000|2021-04-20 09:16:20|1640.8|1640.6|1641.2|1640.8|1641.2|1640.8|1640.8|1640.6|335
1618910190000|2021-04-20 09:16:30|1641|1640.6|1641.6|1641.2|1641.6|1641.4|1641|1640.6|2071
1618910200000|2021-04-20 09:16:40|1641.4|1641|1641|1640.6|1641.4|1641|1641|1640.6|692
1618910210000|2021-04-20 09:16:50|1641.2|1640.8|1641.6|1641.2|1641.6|1641.2|1641.2|1640.6|801
1618910220000|2021-04-20 09:17:00|1641.4|1641|1641|1640.6|1641.4|1641|1641|1640.6|1807
1618910230000|2021-04-20 09:17:10|1641.2|1640.8|1640.4|1640.2|1641.4|1641|1640.4|1640.2|9181
1618910240000|2021-04-20 09:17:20|1640.2|1640|1639.8|1639.4|1640.2|1640|1639.8|1639.4|1796
1618910250000|2021-04-20 09:17:30|1639.6|1639.2|1639.6|1639.2|1639.8|1639.6|1639.6|1639.2|1099
1618910260000|2021-04-20 09:17:40|1639.4|1639.4|1638.8|1638.4|1639.4|1639.4|1638.8|1638.4|4140
1618910270000|2021-04-20 09:17:50|1638.6|1638.2|1638.4|1637.8|1638.6|1638.2|1637.8|1637.4|12073
1618910280000|2021-04-20 09:18:00|1638.2|1637.6|1638.2|1637.6|1638.2|1637.6|1638.2|1637.6|0
1618910290000|2021-04-20 09:18:10|1638|1637.8|1638|1637.6|1638|1638|1638|1637.6|60
1618910300000|2021-04-20 09:18:20|1637.8|1637.8|1638|1637.6|1638|1637.8|1637.8|1637.6|214
1618910310000|2021-04-20 09:18:30|1637.8|1637.4|1637.8|1637.6|1637.8|1637.6|1637.8|1637.4|630
1618910320000|2021-04-20 09:18:40|1637.6|1637.4|1637.2|1636.8|1637.6|1637.4|1637.2|1636.8|1052
1618910330000|2021-04-20 09:18:50|1637.4|1637|1637|1636.6|1637.4|1637.2|1637|1636.6|1041
1618910340000|2021-04-20 09:19:00|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1636.8|1636.4|5266
1618910350000|2021-04-20 09:19:10|1637.2|1636.8|1637.2|1637|1637.4|1637|1637.2|1636.8|0
1618910360000|2021-04-20 09:19:20|1637|1636.8|1636.2|1636|1637|1636.8|1636.2|1636|3114
1618910370000|2021-04-20 09:19:30|1636|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.6|7425
1618910380000|2021-04-20 09:19:40|1636.4|1636|1637|1636.6|1637|1636.6|1636.2|1635.8|3426
1618910390000|2021-04-20 09:19:50|1636.8|1636.4|1636.6|1636.2|1636.8|1636.4|1636.4|1636|226
1618910400000|2021-04-20 09:20:00|1636.8|1636|1637.2|1636.8|1637.4|1637|1636.8|1636|350
1618910410000|2021-04-20 09:20:10|1637.4|1637|1638.4|1638|1638.6|1638.2|1637.4|1637|2333
1618910420000|2021-04-20 09:20:20|1638.2|1637.8|1638.2|1637.6|1638.2|1637.8|1638.2|1637.6|0
1618910430000|2021-04-20 09:20:30||1637.8||1637.8||1638||1637.6|161
1618910440000|2021-04-20 09:20:40|1638|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|1
1618910450000|2021-04-20 09:20:50|1638.2|1637.8|1638.6|1638.2|1638.8|1638.4|1638|1637.8|1180
1618910460000|2021-04-20 09:21:00|1638.4|1638.4|1638.6|1638.2|1638.6|1638.4|1638.2|1638|959
1618910470000|2021-04-20 09:21:10|1638.8|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|0
1618910480000|2021-04-20 09:21:20|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.6|1638.2|214
1618910490000|2021-04-20 09:21:30|1638.6|1638.6|1638.6|1638.2|1638.8|1638.6|1638.6|1638.2|350
1618910500000|2021-04-20 09:21:40|1638.4|1638|1638.4|1638|1638.6|1638.2|1638.4|1638|0
1618910510000|2021-04-20 09:21:50|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.8|0
1618910520000|2021-04-20 09:22:00|1638.2|1637.8|1639.4|1639|1639.4|1639|1638|1637.8|5698
1618910530000|2021-04-20 09:22:10|1639.6|1639.2|1639.8|1639.4|1640|1639.6|1639.2|1639|1529
1618910540000|2021-04-20 09:22:20|1640|1639.6|1640.4|1640|1640.6|1640.4|1640|1639.4|4193
1618910550000|2021-04-20 09:22:30|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1640|1639.6|2397
1618910560000|2021-04-20 09:22:40|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1640|1639.6|0
1618910570000|2021-04-20 09:22:50|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|0
1618910580000|2021-04-20 09:23:00|1639.6|1639.2|1639.2|1638.8|1639.8|1639.4|1639.2|1638.8|2768
1618910590000|2021-04-20 09:23:10|1639|1638.6|1639|1638.6|1639.2|1638.8|1639|1638.6|575
1618910600000|2021-04-20 09:23:20|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.4|0
1618910610000|2021-04-20 09:23:30|1639||1638.8||1639||1638.8||0
1618910620000|2021-04-20 09:23:40|1638.6|1638.2|1638.4|1638.2|1638.8|1638.4|1638.4|1638.2|2337
1618910640000|2021-04-20 09:24:00|1638.2|1638|1637.8|1637.2|1638.2|1638|1637|1636.6|9465
1618910650000|2021-04-20 09:24:10|1638|1637.4|1638|1637.6|1638.2|1637.8|1638|1637.4|542
1618910660000|2021-04-20 09:24:20|1637.8||1637.8||1637.8||1637.8||37
1618910670000|2021-04-20 09:24:30||1637.4||1637.4||1637.4||1637.4|0
1618910680000|2021-04-20 09:24:40|1638|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.4|1035
1618910690000|2021-04-20 09:24:50|1638.2|1637.8|1638|1637.6|1638.2|1637.8|1638|1637.6|0
1618910700000|2021-04-20 09:25:00|1637.8|1637.4|1637.2|1637|1637.8|1637.4|1637.2|1637|167
1618910710000|2021-04-20 09:25:10|1637|1636.8|1637|1636.6|1637.2|1636.8|1636.8|1636.6|1908
1618910720000|2021-04-20 09:25:20|1636.8|1636.4|1637.2|1636.8|1637.2|1637|1636.8|1636.4|4553
1618910730000|2021-04-20 09:25:30|1637|1637|1636.4|1636|1637.2|1637|1636.2|1636|2202
1618910740000|2021-04-20 09:25:40|1636.6|1636.2|1635.4|1635|1636.6|1636.2|1635.2|1635|8470
1618910750000|2021-04-20 09:25:50|1635.2|1635.2|1636.6|1636|1636.6|1636|1635.2|1635|533
1618910760000|2021-04-20 09:26:00|1636.4|1635.8|1635.8|1635.4|1636.4|1635.8|1635.6|1635.2|5429
1618910770000|2021-04-20 09:26:10|1635.6|1635.2|1635.4|1635|1635.6|1635.2|1635.4|1635|2289
1618910780000|2021-04-20 09:26:20|1635.6|1635.2|1635.4|1635.2|1635.6|1635.4|1635.4|1635|2893
1618910790000|2021-04-20 09:26:30|1635.6|1635.4|1636.2|1635.6|1636.2|1635.8|1635.6|1635.2|547
1618910800000|2021-04-20 09:26:40|1636|1635.8|1636|1635.6|1636|1635.8|1636|1635.6|333
1618910810000|2021-04-20 09:26:50|1636.2|1635.8|1637|1636.8|1637.4|1637|1636.2|1635.8|4708
1618910820000|2021-04-20 09:27:00|1637.2|1637|1637|1636.6|1637.2|1637|1636.8|1636.4|7376
1618910850000|2021-04-20 09:27:30|1636.8|1636.4|1637|1636.6|1637|1636.8|1636.8|1636.4|551
1618910860000|2021-04-20 09:27:40|1637.2|1636.8|1638.2|1637.8|1638.2|1637.8|1637.2|1636.8|1405
1618910870000|2021-04-20 09:27:50|1638|1637.6|1636.8|1636.4|1638|1637.8|1636.6|1636.4|9598
1618910880000|2021-04-20 09:28:00|1636.6|1636.2|1637.2|1636.6|1637.2|1636.6|1636.4|1636.2|1764
1618910890000|2021-04-20 09:28:10|1637|1636.8|1636.8|1636.2|1637.4|1637|1636.8|1636.2|1383
1618910900000|2021-04-20 09:28:20|1637|1636.4|1637.2|1636.6|1637.2|1636.6|1637|1636.4|219
1618910910000|2021-04-20 09:28:30|1637|1636.8|1637.2|1636.6|1637.2|1636.8|1637|1636.6|782
1618910920000|2021-04-20 09:28:40|1637.4|1636.8|1637.2|1636.8|1637.4|1637|1637|1636.6|0
1618910930000|2021-04-20 09:28:50|1637|1636.6|1636.8|1636.2|1637|1636.6|1636.6|1636.2|441
1618910940000|2021-04-20 09:29:00|1636.6|1636.4|1635.6|1635.2|1636.6|1636.4|1635.4|1635.2|8097
1618910950000|2021-04-20 09:29:10|1635.4|1635|1635.2|1634.8|1635.4|1635|1634.8|1634.6|9418
1618910960000|2021-04-20 09:29:20||1634.6||1634.6||1634.8||1634.6|0
1618910970000|2021-04-20 09:29:30|1635|1634.4|1635|1634.6|1635|1634.6|1634.8|1634.4|0
1618910980000|2021-04-20 09:29:40|1634.8|1634.4|1633.6|1633.2|1634.8|1634.6|1633.6|1633.2|8240
1618910990000|2021-04-20 09:29:50|1633.8|1633.4|1633.8|1633.2|1634|1633.6|1633.6|1633.2|1598
1618911000000|2021-04-20 09:30:00|1633.6|1633|1633.6|1633.4|1633.6|1633.4|1633.4|1633|0
1618911010000|2021-04-20 09:30:10|1633.4|1633.2|1631.8|1631.4|1633.4|1633.4|1631.8|1631.4|5711
1618911020000|2021-04-20 09:30:20|1632|1631.6|1632|1631.6|1632.2|1631.8|1632|1631.4|360
1618911030000|2021-04-20 09:30:30|1632.2|1631.8|1632.2|1631.6|1632.4|1632|1632|1631.6|2501
1618911040000|2021-04-20 09:30:40|1632.4|1631.8|1632.2|1631.6|1633|1632.4|1632.2|1631.6|0
1618911050000|2021-04-20 09:30:50|1632|1631.4|1631.8|1631.6|1632|1631.6|1631.8|1631.2|121
1618911060000|2021-04-20 09:31:00|1632|1631.8|1632.4|1632.2|1632.8|1632.4|1632|1631.8|4892
1618911070000|2021-04-20 09:31:10|1632.2|1632|1632.6|1632.2|1632.6|1632.2|1632.2|1631.8|217
1618911080000|2021-04-20 09:31:20|1632.8|1632.4|1633.2|1632.6|1633.2|1632.6|1632.8|1632.4|0
1618911090000|2021-04-20 09:31:30|1633.4|1632.8|1633.6|1633|1633.8|1633.4|1633.4|1632.8|0
1618911100000|2021-04-20 09:31:40|1633.4|1633.2|1633.4|1633|1633.4|1633.2|1633.4|1633|778
1618911110000|2021-04-20 09:31:50|1633.2|1632.6|1633.6|1633|1633.6|1633.2|1633|1632.6|4088
1618911120000|2021-04-20 09:32:00|1633.4|1633.2|1633.6|1633.2|1633.6|1633.4|1633.2|1632.6|1696
1618911130000|2021-04-20 09:32:10|1633.4|1633.4|1633.2|1632.6|1633.6|1633.4|1633|1632.6|2944
1618911140000|2021-04-20 09:32:20|1633|1632.4|1633.2|1632.6|1633.2|1632.6|1633|1632.4|200
1618911150000|2021-04-20 09:32:30|1633.4|1632.8|1632.4|1632|1633.4|1633|1632.2|1632|3662
1618911160000|2021-04-20 09:32:40|1632.6|1632.2|1632.6|1632.2|1632.8|1632.4|1632.4|1632.2|6414
1618911170000|2021-04-20 09:32:50|1632.4|1632|1631.6|1631.2|1632.4|1632.2|1631.6|1631.2|10985
1618911180000|2021-04-20 09:33:00|1631.4|1631|1630.4|1630.2|1631.4|1631|1630.4|1630.2|35901
1618911190000|2021-04-20 09:33:10|1630.2|1630|1631.2|1631|1631.2|1631|1630.2|1630|3864
1618911200000|2021-04-20 09:33:20|1631.4|1631.2|1631.4|1631|1631.6|1631.2|1631.4|1631|3399
1618911210000|2021-04-20 09:33:30|1631.2|1630.8|1631.4|1630.8|1631.4|1630.8|1631|1630.6|200
1618911220000|2021-04-20 09:33:40|1631.6|1631|1631.8|1631.2|1632|1631.6|1631.6|1631|0
1618911230000|2021-04-20 09:33:50|1631.6|1631|1630.8|1630.6|1631.8|1631|1630.8|1630.6|5273
1618911240000|2021-04-20 09:34:00|1630.6|1630.4|1629.8|1629.4|1630.6|1630.6|1629.2|1628.8|56175
1618911250000|2021-04-20 09:34:10|1630|1629.2|1630|1629.4|1630.2|1629.8|1630|1629.2|681
1618911260000|2021-04-20 09:34:20||1629.6||1629.4||1629.6||1629.4|0
1618911270000|2021-04-20 09:34:30|1629.8|1629.6|1630.2|1629.8|1630.6|1630.2|1629.8|1629.6|6486
1618911280000|2021-04-20 09:34:40|1630|1629.6|1630|1629.4|1630.2|1629.6|1629.8|1629.4|1909
1618911290000|2021-04-20 09:34:50|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.6|1629.4|27
1618911300000|2021-04-20 09:35:00||1629.8||1629.6||1629.8||1629.6|30
1618911310000|2021-04-20 09:35:10|1629.4|1629.4|1630.2|1629.8|1630.2|1629.8|1629.4|1629|4205
1618911320000|2021-04-20 09:35:20|1630|1630|1629.8|1629.6|1630.8|1630.6|1629.6|1629.2|35821
1618911330000|2021-04-20 09:35:30|1630|1629.8|1630.4|1629.6|1630.4|1630.2|1630|1629.6|4554
1618911340000|2021-04-20 09:35:40|1630.6|1629.8|1630.6|1630.4|1630.8|1630.4|1630.2|1629.6|4361
1618911350000|2021-04-20 09:35:50|1630.8|1630.6|1629.6|1629.2|1630.8|1630.6|1629.6|1629.2|13231
1618911360000|2021-04-20 09:36:00|1629.4|1629.4|1628.8|1628.2|1629.4|1629.4|1628.6|1628.2|19393
1618911370000|2021-04-20 09:36:10|1628.6|1628|1628.4|1628.2|1628.6|1628.4|1628|1627.8|4377
1618911380000|2021-04-20 09:36:20|1628.6|1628.4|1629.6|1629.2|1629.6|1629.4|1628.6|1628.2|2614
1618911390000|2021-04-20 09:36:30|1629.8|1629.4|1630.2|1629.8|1630.2|1629.8|1629.8|1629.4|550
1618911400000|2021-04-20 09:36:40|1630.4|1630|1631|1630.6|1631.2|1630.6|1630.4|1630|350
1618911410000|2021-04-20 09:36:50|1631.2|1630.8|1631.8|1631.2|1631.8|1631.4|1631.2|1630.6|994
1618911420000|2021-04-20 09:37:00|1631.6|1631.4|1631.6|1631.2|1631.8|1631.4|1631.2|1630.8|649
1618911430000|2021-04-20 09:37:10|1631.8|1631.4|1631.6|1631|1632|1631.6|1631.4|1631|1728
1618911440000|2021-04-20 09:37:20|1631.4|1631.2|1631.4|1630.8|1631.4|1631.2|1631.2|1630.8|225
1618911450000|2021-04-20 09:37:30|1631.2|1631|1632|1631.6|1632|1631.6|1631.2|1631|2948
1618911460000|2021-04-20 09:37:40|1631.8|1631.4|1632|1631.4|1632|1631.4|1631.6|1631.4|109
1618911470000|2021-04-20 09:37:50|1631.8|1631.6|1632|1631.6|1632|1631.8|1631.8|1631.6|0
1618911480000|2021-04-20 09:38:00|1631.8|1631.8|1632|1631.6|1632.6|1632.2|1631.8|1631.6|4224
1618911490000|2021-04-20 09:38:10|1632.2|1631.8|1632.4|1631.8|1632.4|1632|1632|1631.8|0
1618911500000|2021-04-20 09:38:20||1632||1632||1632||1631.8|0
1618911510000|2021-04-20 09:38:30|1632.6|1632.2|1632.4|1632|1632.6|1632.4|1632.4|1631.8|1628
1618911520000|2021-04-20 09:38:40|1632.2|1632.2|1632|1631.6|1632.2|1632.2|1631.6|1631.4|4114
1618911530000|2021-04-20 09:38:50|1632.2|1631.8|1632.6|1632|1632.6|1632.2|1632.2|1631.8|0
1618911540000|2021-04-20 09:39:00|1632.4|1631.8|1632|1631.4|1632.6|1632.2|1631.8|1631.4|648
1618911550000|2021-04-20 09:39:10|1631.8|1631.2|1631.4|1630.8|1631.8|1631.2|1631.4|1630.8|2000
1618911560000|2021-04-20 09:39:20|1631.6|1631|1631.6|1631.2|1631.6|1631.4|1631.6|1630.8|912
1618911570000|2021-04-20 09:39:30|1631.8|1631.4|1632|1631.4|1632|1631.6|1631.6|1631.4|122
1618911580000|2021-04-20 09:39:40|1632.2|1631.6|1632.4|1631.8|1632.4|1632|1632|1631.6|1909
1618911590000|2021-04-20 09:39:50|1632.6|1632|1632.4|1631.8|1632.6|1632.2|1632.2|1631.8|3040
1618911600000|2021-04-20 09:40:00|1632.2|1631.6|1631.4|1631|1632.2|1631.6|1631.4|1630.8|2466
1618911610000|2021-04-20 09:40:10|1631.2|1630.8|1631.4|1630.8|1631.6|1630.8|1631.2|1630.8|0
1618911620000|2021-04-20 09:40:20|1631.6|1631|1631.4|1630.8|1631.8|1631.4|1631.4|1630.8|0
1618911630000|2021-04-20 09:40:30|1631.6|1631|1631.4|1631|1631.6|1631.2|1631.4|1630.8|0
1618911640000|2021-04-20 09:40:40|1631.6||1631.6||1631.6||1631.4||0
1618911650000|2021-04-20 09:40:50|1631.8|1631.2|1631.8|1631.4|1631.8|1631.4|1631.8|1631.2|0
1618911660000|2021-04-20 09:41:00|1631.6||1631.6||1631.6||1631.6||0
1618911670000|2021-04-20 09:41:10|1631.4|1631.2|1631|1630.6|1631.4|1631.2|1631|1630.6|433
1618911680000|2021-04-20 09:41:20|1630.8|1630.4|1631|1630.8|1631|1630.8|1630.6|1630.2|2709
1618911690000|2021-04-20 09:41:30|1631.2|1631|1631.6|1631.2|1631.6|1631.2|1631.2|1631|0
1618911700000|2021-04-20 09:41:40|1631.8|1631.4|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|10
1618911710000|2021-04-20 09:41:50|1631.6|1631.2|1631.4|1631.2|1631.8|1631.2|1631.2|1631|580
1618911720000|2021-04-20 09:42:00|1631.6|1631.4|1631|1630.6|1631.6|1631.4|1631|1630.6|848
1618911730000|2021-04-20 09:42:10|1630.8|1630.4|1631|1630.6|1631|1630.8|1630.8|1630.4|619
1618911740000|2021-04-20 09:42:20|1630.8|1630.4|1630.6|1630.4|1631|1630.4|1630.6|1630.2|350
1618911750000|2021-04-20 09:42:30|1630.8|1630.2|1630.6|1630.2|1630.8|1630.2|1630.6|1630.2|70
1618911760000|2021-04-20 09:42:40|1630.8||1630.8||1630.8||1630.8||0
1618911770000|2021-04-20 09:42:50|1630.6|1630.4|1630.6|1630|1630.8|1630.4|1630.6|1630|1581
1618911780000|2021-04-20 09:43:00|1630.4|1629.8|1628.6|1628.2|1630.4|1629.8|1628.6|1628|8820
1618911790000|2021-04-20 09:43:10|1628.8|1628.4|1628.6|1628|1629|1628.6|1628|1627.6|4494
1618911800000|2021-04-20 09:43:20|1628.8|1628.2|1629.6|1629|1629.6|1629.2|1628.8|1628.2|9391
1618911810000|2021-04-20 09:43:30|1629.4|1629.2|1629|1628.6|1629.4|1629.2|1629|1628.6|2075
1618911820000|2021-04-20 09:43:40|1629.2|1628.8|1629.4|1628.8|1629.4|1629|1629|1628.8|1109
1618911830000|2021-04-20 09:43:50|1629.2||1629.4||1629.4||1629.2||0
1618911840000|2021-04-20 09:44:00|1629.6|1629|1630|1629.6|1630.2|1629.8|1629.6|1629|1317
1618911850000|2021-04-20 09:44:10|1630.2|1629.8|1630.6|1630.2|1630.6|1630.2|1630.2|1629.8|936
1618911860000|2021-04-20 09:44:20|1630.8|1630.4|1630.8|1630.2|1631|1630.8|1630.8|1630.2|450
1618911870000|2021-04-20 09:44:30|1630.6|1630|1630.4|1630|1630.6|1630.2|1630.4|1629.8|0
1618911880000|2021-04-20 09:44:40|1630.6|1630.4|1630.4|1630|1630.6|1630.4|1630.2|1629.8|10521
1618911890000|2021-04-20 09:44:50|1630.6|1630.2|1631|1630.6|1631|1630.6|1630.6|1630.2|0
1618911900000|2021-04-20 09:45:00|1630.8|1630.4|1630.6|1630.4|1631.2|1630.8|1630.6|1630.2|1100
1618911910000|2021-04-20 09:45:10|1630.8|1630.2|1630|1629.8|1630.8|1630.4|1630|1629.6|835
1618911920000|2021-04-20 09:45:20||1629.6||1629.4||1629.6||1629.4|0
1618911930000|2021-04-20 09:45:30|1629.8|1629.6|1629.4|1629|1629.8|1629.6|1629.2|1629|215
1618911940000|2021-04-20 09:45:40|1629.6||1629.2||1629.6||1629.2||0
1618911950000|2021-04-20 09:45:50|1629|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.4|100
1618911960000|2021-04-20 09:46:00|1628.8|1628.4|1628|1627.8|1628.8|1628.6|1628|1627.8|9703
1618911970000|2021-04-20 09:46:10|1628.2|1628|1628.8|1628.4|1628.8|1628.4|1628.2|1628|215
1618911980000|2021-04-20 09:46:20|1628.6|1628.2|1628.8|1628.2|1628.8|1628.2|1628.4|1628|3558
1618911990000|2021-04-20 09:46:30|1628.6|1628.4|1628.6|1628.2|1628.8|1628.6|1628.6|1628.2|2350
1618912000000|2021-04-20 09:46:40|1628.4|1628|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|807
1618912010000|2021-04-20 09:46:50|1627.8|1627.6|1628|1627.6|1628.2|1627.8|1627.8|1627.6|200
1618912020000|2021-04-20 09:47:00|1628.2|1627.8|1627.8|1627.6|1628.6|1628.2|1627.8|1627.6|342
1618912030000|2021-04-20 09:47:10|1628||1627.8||1628||1627.8||0
1618912040000|2021-04-20 09:47:20|1628|1627.4|1627.4|1627|1628|1627.4|1627.2|1627|6675
1618912050000|2021-04-20 09:47:30||1627.2||1627||1627.2||1627|379
1618912060000|2021-04-20 09:47:40|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|6600
1618912070000|2021-04-20 09:47:50|1627.2|1626.8|1627.2|1626.8|1627.2|1626.8|1627|1626.6|2911
1618912080000|2021-04-20 09:48:00|1627.4|1627|1627.8|1627.4|1628|1627.6|1627.4|1627|13978
1618912090000|2021-04-20 09:48:10|1627.6|1627.6|1628.6|1628.2|1628.6|1628.4|1627.6|1627.2|11904
1618912100000|2021-04-20 09:48:20|1628.4|1628|1628.8|1628.4|1628.8|1628.6|1628.4|1628|119
1618912110000|2021-04-20 09:48:30|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1628.6|1628.4|300
1618912120000|2021-04-20 09:48:40|1629.4|1629|1629.4|1629|1629.8|1629.4|1629.2|1628.8|9988
1618912130000|2021-04-20 09:48:50|1629.2||1629.4||1629.4||1629.2||114
1618912140000|2021-04-20 09:49:00|1629.6|1629.2|1629.4|1629|1629.8|1629.4|1629.2|1628.8|2585
1618912150000|2021-04-20 09:49:10|1629.8|1628.8|1629.6|1629.2|1629.8|1629.2|1629.2|1628.8|17252
1618912160000|2021-04-20 09:49:20|1629.8|1629.4|1629.4|1629|1629.8|1629.4|1629.4|1629|0
1618912170000|2021-04-20 09:49:30|1629.6|1628.8|1629.4|1629|1629.6|1629|1629.4|1628.8|0
1618912180000|2021-04-20 09:49:40|1629.2|1628.8|1629.4|1629|1629.8|1629.6|1629.2|1628.8|16139
1618912190000|2021-04-20 09:49:50|1629.2|1628.8|1629|1628.4|1629.2|1628.8|1629|1628.4|3052
1618912200000|2021-04-20 09:50:00|1628.8|1628.2|1629.2|1628.8|1629.6|1629.2|1628.6|1628.2|1911
1618912210000|2021-04-20 09:50:10|1629.4|1629|1629.8|1629.6|1629.8|1629.6|1629.4|1629|5922
1618912220000|2021-04-20 09:50:20|1630|1629.8|1630.8|1630.2|1631|1630.4|1630|1629.8|1031
1618912230000|2021-04-20 09:50:30|1631|1630.4|1630.8|1630.4|1631.2|1631|1630.6|1630.2|17513
1618912240000|2021-04-20 09:50:40|1631|1630.6|1631|1630.6|1631.2|1630.8|1631|1630.6|470
1618912250000|2021-04-20 09:50:50|1631.2|1631|1631|1630.6|1631.2|1631|1630.8|1630.6|414
1618912260000|2021-04-20 09:51:00|1631.2|1630.8|1631.8|1631.4|1632|1631.6|1631.2|1630.8|1744
1618912270000|2021-04-20 09:51:10|1632|1631.6|1631.4|1631|1632|1631.6|1631.4|1631|18
1618912280000|2021-04-20 09:51:20|1631.6||1631.4||1631.6||1631.4||0
1618912290000|2021-04-20 09:51:30|1631.8|1631.6|1632|1631.4|1632|1631.6|1631.4|1631.2|17076
1618912300000|2021-04-20 09:51:40|1631.8|1631.2|1631.4|1631.2|1631.8|1631.2|1631.4|1631.2|294
1618912310000|2021-04-20 09:51:50|1631.6|1631.4|1632.2|1631.8|1632.6|1632.2|1631.6|1631.2|1933
1618912320000|2021-04-20 09:52:00|1632|1631.6|1631.2|1631|1632|1631.6|1631.2|1631|19878
1618912330000|2021-04-20 09:52:10|1631.4|1631.2|1631.6|1631.2|1631.8|1631.2|1631.2|1631|1510
1618912340000|2021-04-20 09:52:20|1631.4|1631|1631.6|1631.2|1631.8|1631.6|1631|1630.6|17710
1618912350000|2021-04-20 09:52:30|1631.4|1631.4|1631.8|1631.4|1631.8|1631.4|1631.4|1631.4|937
1618912360000|2021-04-20 09:52:40|1632|1631.6|1631.4|1631.2|1632.2|1631.8|1631.4|1631.2|4019
1618912370000|2021-04-20 09:52:50|1631.6|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.2|6938
1618912390000|2021-04-20 09:53:10|1631.6|1631.4|1631.6|1631.2|1631.6|1631.4|1631.6|1631.2|13072
1618912400000|2021-04-20 09:53:20|1631.4|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|529
1618912410000|2021-04-20 09:53:30|1631.8|1631.6|1631.6|1631.2|1632.4|1632|1631.6|1631.2|21984
1618912420000|2021-04-20 09:53:40|1631.4|1631|1631.4|1630.8|1631.6|1631.2|1631.4|1630.8|972
1618912430000|2021-04-20 09:53:50|1631|1631|1631.6|1631.2|1631.6|1631.2|1631|1631|3375
1618912440000|2021-04-20 09:54:00|1631.8|1631|1632|1631.8|1632|1631.8|1631.6|1631|4491
1618912450000|2021-04-20 09:54:10|1631.8|1631.6|1632|1631.4|1632|1631.6|1631.6|1631.4|11383
1618912470000|2021-04-20 09:54:30|1631.8|1631.6|1631.4|1630.8|1631.8|1631.6|1631.4|1630.8|150
1618912480000|2021-04-20 09:54:40|1631.6|1631|1632|1631.6|1632|1631.6|1631.6|1631|786
1618912490000|2021-04-20 09:54:50|1631.8|1631.8|1632|1631.8|1632|1631.8|1631.8|1631.6|1245
1618912500000|2021-04-20 09:55:00|1632.2|1632|1631.8|1631.2|1632.6|1632.4|1631.6|1631.2|21213
1618912530000|2021-04-20 09:55:30|1632|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.4|17395
1618912540000|2021-04-20 09:55:40|1631.6|1631.4|1631.2|1630.8|1631.8|1631.4|1631|1630.8|911
1618912550000|2021-04-20 09:55:50|1631.4|1631|1631.6|1631.2|1631.6|1631.2|1631.4|1631|807
1618912560000|2021-04-20 09:56:00|1631.8|1631|1631.4|1631|1631.8|1631.6|1631.2|1631|19002
1618912570000|2021-04-20 09:56:10||1630.8||1630.8||1630.8||1630.8|0
1618912580000|2021-04-20 09:56:20|1631.2|1630.6|1630.6|1630.2|1631.2|1630.6|1630.6|1630.2|499
1618912590000|2021-04-20 09:56:30|1630.8|1630.4|1631.6|1631.2|1631.6|1631.2|1630.8|1630.4|19383
1618912600000|2021-04-20 09:56:40|1631.4|1631|1630.8|1630.2|1631.4|1631|1630.8|1630.2|125
1618912610000|2021-04-20 09:56:50|1630.6|1631|1630.8|1630.6|1631.2|1631|1630.6|1630.4|20857
1618912620000|2021-04-20 09:57:00|1630.6|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|223
1618912630000|2021-04-20 09:57:10|1630.6|1630.6|1630.8|1630.4|1631|1630.6|1630.6|1630.4|983
1618912640000|2021-04-20 09:57:20|1631.2|1631|1630.8|1630.6|1631.2|1631|1630.8|1630.4|18930
1618912650000|2021-04-20 09:57:30|1631||1631||1631||1631||500
1618912660000|2021-04-20 09:57:40|1631.2|1630.8|1631.2|1630.8|1631.4|1631|1630.8|1630.6|18264
1618912670000|2021-04-20 09:57:50|1631|1630.6|1631.2|1630.6|1631.2|1630.8|1631|1630.6|465
1618912680000|2021-04-20 09:58:00|1631|1631|1630.2|1630|1631|1631|1630.2|1630|2707
1618912690000|2021-04-20 09:58:10|1630|1629.8|1630.4|1630|1630.6|1630.4|1630|1629.8|17336
1618912700000|2021-04-20 09:58:20|1630.6|1630.6|1630.8|1630.4|1630.8|1630.6|1630.6|1630.2|5080
1618912710000|2021-04-20 09:58:30|1630.6|1630.2|1630.4|1630.2|1630.6|1630.2|1630.2|1630|643
1618912720000|2021-04-20 09:58:40|1630.6||1630.8||1630.8||1630.6||0
1618912730000|2021-04-20 09:58:50|1630.6||1630.6||1630.6||1630.6||0
1618912740000|2021-04-20 09:59:00|1630.8|1630.4|1630.6|1630.2|1630.8|1630.4|1630.6|1630.2|50
1618912750000|2021-04-20 09:59:10|1630.4|1630|1630|1629.6|1630.4|1630|1630|1629.6|1261
1618912760000|2021-04-20 09:59:20||1629.4||1629.6||1629.6||1629.4|0
1618912770000|2021-04-20 09:59:30|||||||||100
1618912780000|2021-04-20 09:59:40||1629.4||1629.6||1629.6||1629.4|0
1618912790000|2021-04-20 09:59:50|1630.2|1629.8|1630.6|1630|1630.8|1630.6|1630.2|1629.8|1083
1618912800000|2021-04-20 10:00:00|1630.4|1629.8|1630.4|1630|1630.4|1630|1630|1629.6|772
1618912810000|2021-04-20 10:00:10||1629.8||1629.8||1629.8||1629.8|0
1618912820000|2021-04-20 10:00:20|1630.2|1630|1630|1629.6|1630.2|1630|1630|1629.6|120
1618912830000|2021-04-20 10:00:30|1629.8|1629.4|1630.2|1630|1630.4|1630|1629.6|1629.4|2247
1618912840000|2021-04-20 10:00:40|1630.4|1629.8|1630.4|1629.8|1630.4|1629.8|1630.4|1629.8|0
1618912850000|2021-04-20 10:00:50|1630.2|1630|1630.6|1630.2|1630.6|1630.2|1630|1630|0
1618912860000|2021-04-20 10:01:00|1630.4|1630|1630.2|1630|1630.4|1630.2|1630.2|1630|120
1618912870000|2021-04-20 10:01:10|1630.4||1630.4||1630.4||1630.4||0
1618912880000|2021-04-20 10:01:20|1630.2||1630.2||1630.2||1630.2||0
1618912890000|2021-04-20 10:01:30|1630|1629.8|1630|1629.4|1630|1629.8|1630|1629.4|100
1618912900000|2021-04-20 10:01:40|1629.8|1629.2|1627.6|1627.2|1629.8|1629.2|1627.2|1626.8|5740
1618912910000|2021-04-20 10:01:50|1627.8|1627|1627.8|1627.6|1628|1627.8|1627.8|1627|2914
1618912920000|2021-04-20 10:02:00|1627.6|1627.4|1628.4|1628|1628.4|1628|1627.6|1627.4|4840
1618912940000|2021-04-20 10:02:20|1628.2|1627.8|1628.4|1628|1628.4|1628|1628|1627.8|200
1618912950000|2021-04-20 10:02:30|1628.6|1628.2|1629.2|1628.8|1629.2|1628.8|1628.6|1628.2|161
1618912960000|2021-04-20 10:02:40|1629.4|1629|1629|1628.8|1629.6|1629.2|1629|1628.8|1323
1618912970000|2021-04-20 10:02:50|1629.2|1629|1628.6|1628.2|1629.2|1629|1628.6|1628.2|209
1618912980000|2021-04-20 10:03:00||1628||1628.2||1628.2||1628|0
1618912990000|2021-04-20 10:03:10||1628||1628.2||1628.2||1628|0
1618913000000|2021-04-20 10:03:20||1628||1628.2||1628.2||1628|0
1618913020000|2021-04-20 10:03:40||1628||1628.2||1628.2||1628|0
1618913040000|2021-04-20 10:04:00|1628.4|1628|1628.2|1628|1628.4|1628|1628.2|1628|215
1618913050000|2021-04-20 10:04:10|1628.4||1628.4||1628.4||1628.4||0
1618913060000|2021-04-20 10:04:20|1628.6|1628.2|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|1779
1618913070000|2021-04-20 10:04:30|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1618913080000|2021-04-20 10:04:40|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.2|1628|3573
1618913090000|2021-04-20 10:04:50|1628.8|1628.4|1628.8|1628.4|1629|1628.6|1628.8|1628.4|0
1618913100000|2021-04-20 10:05:00|1629|1628.6|1629|1628.4|1629|1628.8|1629|1628.4|0
1618913110000|2021-04-20 10:05:10|1628.8|1628.2|1629|1628.4|1629|1628.6|1628.6|1628.2|878
1618913120000|2021-04-20 10:05:20|1628.8|1628.2|1628.8|1628.2|1628.8|1628.2|1628.6|1628.2|0
1618913130000|2021-04-20 10:05:30|1628.6|1628|1628.6|1628.2|1628.8|1628.2|1628.6|1628|0
1618913140000|2021-04-20 10:05:40|1628.8|1628|1628.2|1627.8|1628.8|1628|1628.2|1627.6|200
1618913150000|2021-04-20 10:05:50|1628.4|1627.6|1628|1627.6|1628.4|1627.6|1628|1627.6|0
1618913160000|2021-04-20 10:06:00|1627.8|1627.4|1628.8|1628.4|1629|1628.6|1627.8|1627.4|1939
1618913170000|2021-04-20 10:06:10|1628.6|1628.2|1628.8|1628.4|1628.8|1628.6|1628.4|1628|1685
1618913180000|2021-04-20 10:06:20|1628.6|1628.2|1628.2|1627.6|1628.6|1628.2|1628|1627.6|661
1618913190000|2021-04-20 10:06:30|1628.4|1627.8|1628.4|1628|1628.6|1628|1628.2|1627.8|0
1618913200000|2021-04-20 10:06:40|1628.2||1628.4||1628.4||1628.2||0
1618913220000|2021-04-20 10:07:00|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|469
1618913230000|2021-04-20 10:07:10|1628|1627.6|1627.8|1627.2|1628|1627.6|1627.6|1627.2|865
1618913240000|2021-04-20 10:07:20||1627||1627.2||1627.2||1627|0
1618913250000|2021-04-20 10:07:30|1627.6|1627|1627.8|1627.4|1628|1627.4|1627.4|1627|710
1618913260000|2021-04-20 10:07:40|1628|1627.6|1628|1627.6|1628.2|1627.8|1628|1627.6|221
1618913280000|2021-04-20 10:08:00|1627.8|1627.4|1628|1627.8|1628|1627.8|1627.6|1627.4|50
1618913290000|2021-04-20 10:08:10|1628.2|1628|1628.2|1627.8|1628.4|1628|1628.2|1627.8|1228
1618913300000|2021-04-20 10:08:20|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|1064
1618913310000|2021-04-20 10:08:30|1628.6|1628.2|1628.8|1628.4|1629|1628.6|1628.6|1628.2|2316
1618913320000|2021-04-20 10:08:40|1628.6|1628.6|1628.8|1628.6|1628.8|1628.6|1628.6|1628.4|310
1618913330000|2021-04-20 10:08:50|1629|1628.8|1629.6|1629|1629.6|1629.2|1629|1628.8|727
1618913340000|2021-04-20 10:09:00|1629.4|1629.2|1629.2|1629|1629.4|1629.2|1629.2|1629|183
1618913350000|2021-04-20 10:09:10|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629.2|275
1618913360000|2021-04-20 10:09:20||1629||1629.2||1629.2||1629|0
1618913370000|2021-04-20 10:09:30|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|327
1618913380000|2021-04-20 10:09:40|1629.8|1629.8|1630.8|1630.4|1630.8|1630.4|1629.8|1629.4|3096
1618913390000|2021-04-20 10:09:50|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630.2|829
1618913400000|2021-04-20 10:10:00|1630.4|1630|1630.2|1630|1630.4|1630.2|1630|1629.6|4091
1618913410000|2021-04-20 10:10:10|1630.4|1630.2|1631|1630.4|1631|1630.6|1630.4|1630.2|304
1618913420000|2021-04-20 10:10:20|1631.2|1630.6|1631.4|1630.8|1631.4|1631|1631.2|1630.6|150
1618913430000|2021-04-20 10:10:30||1630.6||1630.8||1631||1630.6|0
1618913440000|2021-04-20 10:10:40||1631||1630.8||1631||1630.8|0
1618913450000|2021-04-20 10:10:50|1631.2|1631|1630.4|1630|1631.2|1631|1630.4|1630|550
1618913460000|2021-04-20 10:11:00|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.2|1630|719
1618913470000|2021-04-20 10:11:10|1630.8|1630.2|1631|1630.6|1631|1630.8|1630.8|1630.2|1867
1618913480000|2021-04-20 10:11:20|1630.8||1631||1631||1630.8||1099
1618913490000|2021-04-20 10:11:30|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.4|615
1618913500000|2021-04-20 10:11:40|1631|1630.6|1631|1630.6|1631.2|1630.8|1631|1630.6|215
1618913510000|2021-04-20 10:11:50||1630.4||1630.4||1630.6||1630.4|0
1618913520000|2021-04-20 10:12:00|1630.8|1630.6|1629.8|1629.4|1630.8|1630.6|1629.8|1629.4|7579
1618913530000|2021-04-20 10:12:10|1629.6|1629.2|1630|1629.6|1630.2|1630|1629.4|1629.2|5045
1618913540000|2021-04-20 10:12:20|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1630|1629.6|1
1618913550000|2021-04-20 10:12:30|1629.8|1629.4|1629.6|1629.2|1629.8|1629.6|1629.6|1629.2|0
1618913560000|2021-04-20 10:12:40|1629.8|1629.4|1630|1629.4|1630|1629.4|1629.6|1629.4|229
1618913570000|2021-04-20 10:12:50|1629.8|1629.2|1629|1628.4|1629.8|1629.2|1628.8|1628.4|4896
1618913590000|2021-04-20 10:13:10|1629.2|1628.6|1629.2|1628.8|1629.2|1628.8|1628.8|1628.2|568
1618913600000|2021-04-20 10:13:20|1629.4|1629|1629.4|1628.8|1629.6|1629.2|1629.4|1628.8|0
1618913610000|2021-04-20 10:13:30||1629||1629||1629.2||1629|0
1618913640000|2021-04-20 10:14:00|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|0
1618913650000|2021-04-20 10:14:10|1629.2|1628.8|1629.4|1629|1629.4|1629.2|1629.2|1628.8|253
1618913660000|2021-04-20 10:14:20|1629.6|1629.2|1629.8|1629.6|1630|1629.8|1629.6|1629.2|2237
1618913670000|2021-04-20 10:14:30|1630|1629.8|1630.2|1629.8|1630.2|1630|1630|1629.8|1229
1618913680000|2021-04-20 10:14:40|1630|1630|1630.4|1629.8|1630.4|1630|1630|1629.6|600
1618913690000|2021-04-20 10:14:50|1630.2|1630|1630.4|1629.8|1630.4|1630|1630.2|1629.8|600
1618913700000|2021-04-20 10:15:00|1630.2|1629.6|1630|1629.6|1630.2|1629.6|1630|1629.6|0
1618913710000|2021-04-20 10:15:10|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|0
1618913720000|2021-04-20 10:15:20|1630|1629.6|1630.2|1629.6|1630.2|1629.8|1630|1629.6|0
1618913740000|2021-04-20 10:15:40|1630|1629.8|1630|1629.6|1630|1629.8|1629.8|1629.6|4364
1618913750000|2021-04-20 10:15:50|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|521
1618913760000|2021-04-20 10:16:00|1629.8|1629.4|1629.8|1629.4|1629.8|1629.6|1629.8|1629.2|972
1618913770000|2021-04-20 10:16:10||1629.2||1629.2||1629.2||1629.2|0
1618913780000|2021-04-20 10:16:20|1629.6|1629.4|1630.2|1629.6|1630.2|1629.8|1629.6|1629.4|203
1618913790000|2021-04-20 10:16:30|1630|1629.4|1630|1629.8|1630.2|1629.8|1629.8|1629.4|1581
1618913800000|2021-04-20 10:16:40|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.8|1629.4|0
1618913810000|2021-04-20 10:16:50|1630|1629.8|1630.2|1629.8|1630.4|1630|1630|1629.8|568
1618913820000|2021-04-20 10:17:00||1629.6||1629.6||1629.6||1629.6|0
1618913830000|2021-04-20 10:17:10|1630.4|1629.8|1630.2|1630|1630.6|1630.2|1630.2|1629.8|260
1618913840000|2021-04-20 10:17:20|1630.4|1629.8|1630.2|1629.8|1630.4|1629.8|1630.2|1629.8|58
1618913850000|2021-04-20 10:17:30|1630|1629.6|1629.8|1629.4|1630|1629.6|1629.8|1629.4|0
1618913860000|2021-04-20 10:17:40|1629.6|1629.2|1630.2|1629.8|1630.4|1630|1629.6|1629.2|686
1618913870000|2021-04-20 10:17:50|1630|1629.6|1630|1629.6|1630|1629.6|1630|1629.6|0
1618913880000|2021-04-20 10:18:00|1629.8|1629.4|1629.8|1629.4|1629.8|1629.6|1629.6|1629.2|392
1618913890000|2021-04-20 10:18:10|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.4|1629|489
1618913900000|2021-04-20 10:18:20|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|0
1618913910000|2021-04-20 10:18:30|1629.4|1629|1629.4|1628.8|1629.4|1629|1629.4|1628.8|0
1618913920000|2021-04-20 10:18:40|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629.6|1629|0
1618913940000|2021-04-20 10:19:00||1629||1629||1629.2||1629|0
1618913950000|2021-04-20 10:19:10|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.4|1629|0
1618913960000|2021-04-20 10:19:20||1629.2||1629||1629.2||1629|0
1618913970000|2021-04-20 10:19:30|1629.2|1628.8|1629.2|1629|1629.2|1629|1629.2|1628.8|0
1618913980000|2021-04-20 10:19:40|1629|1628.8|1628.2|1627.8|1629|1628.8|1628|1627.8|2069
1618913990000|2021-04-20 10:19:50|1628.4||1628.4||1628.4||1628.4||0
1618914000000|2021-04-20 10:20:00|1628.2|1628|1628.6|1628|1628.6|1628.2|1628.2|1628|0
1618914010000|2021-04-20 10:20:10|1628.4|1627.8|1628.8|1628.4|1628.8|1628.6|1627.8|1627.6|469
1618914020000|2021-04-20 10:20:20|1628.6|1628.2|1628.6|1628|1628.6|1628.2|1628.6|1628|215
1618914030000|2021-04-20 10:20:30|1628.4|1627.8|1628|1627.6|1628.4|1627.8|1628|1627.6|0
1618914040000|2021-04-20 10:20:40|1628.2|1627.8|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|791
1618914050000|2021-04-20 10:20:50|1628.6|1628.2|1628.2|1628|1628.6|1628.2|1628.2|1627.8|0
1618914060000|2021-04-20 10:21:00|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|1702
1618914080000|2021-04-20 10:21:20|1628.6|1628.2|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|215
1618914090000|2021-04-20 10:21:30|1628.4|1628.4|1628.2|1627.8|1628.4|1628.4|1628|1627.6|7464
1618914100000|2021-04-20 10:21:40|1628.4|1628|1628.4|1628|1628.6|1628.4|1628.4|1627.8|1443
1618914110000|2021-04-20 10:21:50|1628.2|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.8|1004
1618914120000|2021-04-20 10:22:00|1628.2|1627.8|1627.6|1627.4|1628.4|1627.8|1627.6|1627.4|500
1618914130000|2021-04-20 10:22:10|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.8|1627.4|0
1618914140000|2021-04-20 10:22:20|1627.6|1627.2|1627.8|1627.4|1628|1627.6|1627.6|1627.2|402
1618914150000|2021-04-20 10:22:30|1628|1627.6|1628.2|1627.4|1628.2|1627.8|1628|1627.4|216
1618914160000|2021-04-20 10:22:40|1628|1627.2|1627.8|1627.2|1628|1627.2|1627.8|1627.2|0
1618914170000|2021-04-20 10:22:50|1627.6|1627|1627.2|1626.8|1627.6|1627|1627|1626.6|1330
1618914180000|2021-04-20 10:23:00|1627.4|1626.6|1627.2|1626.6|1627.4|1626.8|1627.2|1626.6|0
1618914190000|2021-04-20 10:23:10|1627|1626.8|1627|1626.6|1627|1626.8|1627|1626.6|0
1618914200000|2021-04-20 10:23:20|1627.2|1626.8|1627.2|1626.6|1627.4|1627|1627|1626.6|598
1618914210000|2021-04-20 10:23:30|1627||1626.8||1627||1626.8||500
1618914220000|2021-04-20 10:23:40|1627|1627|1627|1626.6|1627.2|1627|1626.8|1626.6|3500
1618914230000|2021-04-20 10:23:50|1626.8|1626.4|1626.6|1626.2|1626.8|1626.4|1626.6|1626.2|645
1618914240000|2021-04-20 10:24:00|1626.8|1626.4|1626.6|1626.2|1627|1626.6|1626.6|1626.2|2125
1618914250000|2021-04-20 10:24:10|1626.8|1626.4|1627.2|1626.6|1627.2|1626.8|1626.8|1626.4|444
1618914260000|2021-04-20 10:24:20|1627.4|1626.8|1627|1626.6|1627.4|1627|1627|1626.6|211
1618914270000|2021-04-20 10:24:30|1627.2|1626.8|1627.4|1627|1627.4|1627.2|1627.2|1626.8|171
1618914280000|2021-04-20 10:24:40|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|489
1618914290000|2021-04-20 10:24:50|1627.8|1627.4|1627.8|1627.2|1628.2|1627.8|1627.8|1627.2|1088
1618914310000|2021-04-20 10:25:10|1627.6|1627|1627.6|1627.2|1627.6|1627.2|1627.2|1626.8|2025
1618914320000|2021-04-20 10:25:20|1627.8|1627.4|1628.6|1628|1628.6|1628|1627.8|1627.4|88
1618914330000|2021-04-20 10:25:30|1628.4||1628.4||1628.6||1628.4||0
1618914340000|2021-04-20 10:25:40|1628.6|1627.8|1628.4|1627.8|1628.6|1628|1628.4|1627.8|0
1618914350000|2021-04-20 10:25:50||1628||1628||1628||1627.8|0
1618914360000|2021-04-20 10:26:00|1628.2|1627.8|1627.8|1627.4|1628.2|1627.8|1627.6|1627.4|831
1618914370000|2021-04-20 10:26:10|||||||||2
1618914380000|2021-04-20 10:26:20|1628|1627.6|1627.8|1627.6|1628|1627.8|1627.8|1627.6|1647
1618914390000|2021-04-20 10:26:30|1627.6|1627.4|1627.8|1627.2|1627.8|1627.4|1627.6|1627.2|388
1618914400000|2021-04-20 10:26:40|1628|1627.4|1628.4|1627.8|1628.4|1627.8|1627.8|1627.4|1307
1618914410000|2021-04-20 10:26:50|1628.2|1627.6|1628|1627.6|1628.2|1627.6|1627.8|1627.4|800
1618914430000|2021-04-20 10:27:10|1627.8|1627.8|1627.8|1627.4|1628|1627.8|1627.8|1627.4|500
1618914440000|2021-04-20 10:27:20|1628|1627.6|1627.8|1627.2|1628|1627.6|1627.6|1627.2|668
1618914450000|2021-04-20 10:27:30|1627.6|1627.4|1627.8|1627.2|1628|1627.4|1627.6|1627.2|0
1618914460000|2021-04-20 10:27:40|1627.6|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.2|0
1618914470000|2021-04-20 10:27:50|1628|1627.4|1627.8|1627.4|1628.4|1628|1627.8|1627.4|2053
1618914480000|2021-04-20 10:28:00|1628|1627.6|1627.8|1627.4|1628|1627.6|1627.8|1627.4|10
1618914490000|2021-04-20 10:28:10|1628|1627.6|1628.4|1628|1628.4|1628|1628|1627.6|447
1618914500000|2021-04-20 10:28:20|1628.2|1627.8|1629.2|1628.6|1629.2|1628.6|1628.2|1627.8|2641
1618914510000|2021-04-20 10:28:30|1629|1628.4|1628.8|1628.4|1629|1628.4|1628.6|1628.2|731
1618914520000|2021-04-20 10:28:40|1629|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|1063
1618914530000|2021-04-20 10:28:50||1628.6||1628.6||1628.8||1628.6|0
1618914540000|2021-04-20 10:29:00|1628.8|1628.4|1627.6|1627.2|1628.8|1628.4|1627.6|1627.2|12615
1618914550000|2021-04-20 10:29:10|1627.8|1627.4|1628.4|1628|1628.4|1628|1627.8|1627.4|669
1618914560000|2021-04-20 10:29:20|1628.2|1627.8|1628|1627.6|1628.2|1627.8|1627.8|1627.4|0
1618914570000|2021-04-20 10:29:30|1627.8|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627|810
1618914580000|2021-04-20 10:29:40||1627.4||1627.4||1627.4||1627.2|369
1618914590000|2021-04-20 10:29:50|1627.8|1627.6|1628.6|1628.2|1628.6|1628.4|1627.8|1627.4|341
1618914600000|2021-04-20 10:30:00|1628.8|1628.4|1628.4|1628|1628.8|1628.4|1628.4|1628|500
1618914610000|2021-04-20 10:30:10|1628.8|1628.2|1628.6|1628.2|1628.8|1628.6|1628.6|1628.2|10209
1618914620000|2021-04-20 10:30:20|1628.8|1628.4|1628.8|1628.4|1629|1628.6|1628.8|1628.4|1047
1618914630000|2021-04-20 10:30:30|1629|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.6|1859
1618914640000|2021-04-20 10:30:40|1628.8|1628.4|1627.8|1627.4|1628.8|1628.4|1627.8|1627.4|997
1618914650000|2021-04-20 10:30:50|1627.6|1627.2|1627.4|1627|1627.8|1627.4|1627.4|1627|1136
1618914660000|2021-04-20 10:31:00|1627.2||1627.6||1627.6||1627.2||0
1618914670000|2021-04-20 10:31:10|1627.4|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|0
1618914680000|2021-04-20 10:31:20|||||||||575
1618914690000|2021-04-20 10:31:30|1627.2|1626.8|1627|1626.8|1627.2|1627|1627|1626.8|2790
1618914700000|2021-04-20 10:31:40|1626.8|1626.6|1627.4|1627|1627.6|1627.2|1626.6|1626.2|1467
1618914710000|2021-04-20 10:31:50|1627.2|1626.8|1627.4|1627|1627.6|1627.2|1627.2|1626.8|792
1618914720000|2021-04-20 10:32:00|1627.6|1627.2|1627.8|1627.4|1627.8|1627.4|1627.4|1627|1000
1618914730000|2021-04-20 10:32:10|1628|1627.6|1628.4|1627.8|1628.4|1628.2|1628|1627.6|329
1618914740000|2021-04-20 10:32:20||1628||1628||1628||1627.8|0
1618914750000|2021-04-20 10:32:30|1628.2|1627.8|1627.8|1627.4|1628.2|1627.8|1627.8|1627.4|67
1618914760000|2021-04-20 10:32:40|1628|1627.2|1627.6|1627.2|1628|1627.2|1627.6|1627.2|0
1618914770000|2021-04-20 10:32:50|1627.4||1627.8||1627.8||1627.4||325
1618914780000|2021-04-20 10:33:00|1627.6|1627.4|1627.2|1626.8|1627.8|1627.4|1627.2|1626.8|1
1618914790000|2021-04-20 10:33:10|1627|1626.6|1627.2|1626.6|1627.2|1626.6|1627|1626.6|0
1618914800000|2021-04-20 10:33:20|1627|1626.4|1626.8|1626.4|1627|1626.4|1626.8|1626.4|0
1618914810000|2021-04-20 10:33:30|1627|1626.6|1626|1625.6|1627|1626.8|1625.8|1625.6|11135
1618914820000|2021-04-20 10:33:40|1625.8|1625.4|1625.8|1625.2|1625.8|1625.6|1625.6|1625.2|810
1618914830000|2021-04-20 10:33:50|1626|1625.4|1626|1625.6|1626|1625.6|1626|1625.4|0
1618914840000|2021-04-20 10:34:00|||||||||40
1618914850000|2021-04-20 10:34:10|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|1625.8|1625.4|0
1618914860000|2021-04-20 10:34:20|1625.6|1625.2|1624.6|1624.4|1625.6|1625.2|1624.6|1624.2|68072
1618914870000|2021-04-20 10:34:30|1624.8|1624.6|1625.6|1625.4|1625.6|1625.4|1624.8|1624.6|10629
1618914880000|2021-04-20 10:34:40|1625.4|1625.2|1624.4|1624.2|1625.4|1625.2|1624.4|1624.2|3386
1618914890000|2021-04-20 10:34:50|1624.2|1624|1623.8|1623.6|1624.2|1624|1623.8|1623.6|6370
1618914900000|2021-04-20 10:35:00|1623.6|1623.4|1624.4|1624.2|1624.4|1624.2|1623.6|1623.2|4018
1618914910000|2021-04-20 10:35:10|1624.2|1624|1624|1623.6|1624.6|1624.2|1623.6|1623.4|5271
1618914920000|2021-04-20 10:35:20|1623.8|1623.4|1623.6|1623.2|1623.8|1623.4|1623.4|1623|216
1618914930000|2021-04-20 10:35:30|1623.4|1623.4|1623.4|1623.2|1623.6|1623.4|1623.4|1623.2|1865
1618914940000|2021-04-20 10:35:40|1623.6|1623.4|1624|1623.4|1624|1623.4|1623.6|1623.4|473
1618914950000|2021-04-20 10:35:50|1624.2|1623.6|1624.4|1624|1624.4|1624.2|1624.2|1623.6|1029
1618914960000|2021-04-20 10:36:00|1624.6|1624.2|1624.6|1624.4|1624.6|1624.4|1624.6|1624.2|243
1618914970000|2021-04-20 10:36:10|1624.8|1624.2|1624.8|1624.6|1625|1624.8|1624.8|1624.2|580
1618914980000|2021-04-20 10:36:20|1624.6|1624.4|1624.4|1624|1624.6|1624.6|1624.4|1624|982
1618914990000|2021-04-20 10:36:30|1624.6|1624.2|1624.2|1623.8|1624.6|1624.2|1624.2|1623.8|0
1618915000000|2021-04-20 10:36:40|1624|1624|1624.4|1624|1624.4|1624|1624|1623.8|1000
1618915010000|2021-04-20 10:36:50|1624.2|1623.8|1624.2|1624|1624.2|1624|1624|1623.8|455
1618915020000|2021-04-20 10:37:00|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624|416
1618915030000|2021-04-20 10:37:10|1624.6|1624.4|1624.8|1624.2|1624.8|1624.6|1624.6|1624.2|242
1618915040000|2021-04-20 10:37:20|1624.6|1624.4|1625|1624.6|1625|1624.6|1624.6|1624.4|1093
1618915050000|2021-04-20 10:37:30|1624.8|1624.4|1624.4|1624|1624.8|1624.4|1624.4|1624|467
1618915060000|2021-04-20 10:37:40|||||||||500
1618915070000|2021-04-20 10:37:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|1516
1618915080000|2021-04-20 10:38:00|1624.8|1624|1624.4|1624|1624.8|1624.6|1624.4|1624|10901
1618915090000|2021-04-20 10:38:10|1624.2|1624.2|1624.6|1624.2|1624.6|1624.2|1624.2|1624.2|411
1618915100000|2021-04-20 10:38:20|1624.8|1624.4|1624.4|1624|1624.8|1624.6|1624.4|1624|2566
1618915110000|2021-04-20 10:38:30|1624.2|1624.2|1625|1624.6|1625|1624.6|1624.2|1624|2211
1618915120000|2021-04-20 10:38:40||1624.4||1624.6||1624.6||1624.4|0
1618915130000|2021-04-20 10:38:50|1624.8|1624.4|1624.8|1624.2|1624.8|1624.4|1624.6|1624.2|0
1618915150000|2021-04-20 10:39:10|1624.6|1624|1624.2|1624|1624.6|1624|1624.2|1623.8|2723
1618915160000|2021-04-20 10:39:20|1624.4|1623.8|1624.2|1623.8|1624.4|1624|1624|1623.8|580
1618915170000|2021-04-20 10:39:30|1624.4|1624|1624.4|1624|1624.6|1624.2|1624.4|1623.8|2641
1618915180000|2021-04-20 10:39:40|1624.6|1624.2|1624.2|1624|1624.6|1624.2|1624.2|1623.8|0
1618915190000|2021-04-20 10:39:50|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624|245
1618915200000|2021-04-20 10:40:00|1624.4|1624.4|1624.6|1624.2|1624.6|1624.4|1624.2|1624|6758
1618915210000|2021-04-20 10:40:10|1624.4|1624|1623.8|1623.6|1624.4|1624|1623.8|1623.6|3012
1618915220000|2021-04-20 10:40:20|1624||1624||1624||1624||0
1618915230000|2021-04-20 10:40:30|1623.8|1623.4|1623.4|1623.2|1623.8|1623.4|1623.4|1623.2|3945
1618915240000|2021-04-20 10:40:40|1623.2|1623|1623.4|1623|1623.4|1623|1623.2|1623|250
1618915250000|2021-04-20 10:40:50||1623.2||1623||1623.2||1623|2132
1618915260000|2021-04-20 10:41:00|1623.2||1623.2||1623.2||1623.2||0
1618915270000|2021-04-20 10:41:10|1623|1622.8|1623.8|1623.4|1624|1623.6|1623|1622.8|7231
1618915280000|2021-04-20 10:41:20|1623.6|1623.2|1623.6|1623.4|1623.6|1623.4|1623.6|1623.2|0
1618915290000|2021-04-20 10:41:30|1623.8|1623.6|1623.4|1623|1624|1623.6|1623.4|1623|216
1618915300000|2021-04-20 10:41:40|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1622.8|1622.6|1486
1618915310000|2021-04-20 10:41:50|1623.2|1622.8|1623.2|1622.8|1623.4|1623.2|1623.2|1622.8|223
1618915320000|2021-04-20 10:42:00|1623.4||1623.4||1623.4||1623.4||0
1618915330000|2021-04-20 10:42:10|1623.2|1622.6|1623|1622.6|1623.2|1622.8|1623|1622.6|0
1618915350000|2021-04-20 10:42:30|1622.8|1622.4|1622.4|1622|1623|1622.4|1622.2|1622|5670
1618915360000|2021-04-20 10:42:40||1622.2||1622||1622.2||1622|0
1618915380000|2021-04-20 10:43:00|1622.2|1621.8|1621.4|1621|1622.2|1621.8|1621.2|1621|5869
1618915390000|2021-04-20 10:43:10|1621.2|1621.2|1621|1620.6|1621.2|1621.2|1621|1620.6|9391
1618915400000|2021-04-20 10:43:20|1620.8|1620.4|1620|1619.6|1620.8|1620.4|1619.6|1619.2|63456
1618915410000|2021-04-20 10:43:30|1620.2|1619.4|1619.6|1619.2|1620.2|1620|1619.6|1619.2|5590
1618915420000|2021-04-20 10:43:40|1619.4|1619|1619.2|1618.8|1619.4|1619.2|1619|1618.8|3840
1618915430000|2021-04-20 10:43:50|1619|1618.6|1618|1617.6|1619|1618.6|1618|1617.6|17440
1618915440000|2021-04-20 10:44:00|1617.8|1617.4|1618|1617.4|1618.2|1617.8|1617.8|1617.4|5332
1618915450000|2021-04-20 10:44:10|1617.8|1617.2|1618.4|1618|1618.4|1618.2|1617.4|1617|14832
1618915460000|2021-04-20 10:44:20|1618.2|1618.2|1618.4|1618|1618.6|1618.2|1618.2|1618|4924
1618915470000|2021-04-20 10:44:30|1618.6|1618.2|1618.6|1618|1618.6|1618.2|1618.4|1618|0
1618915480000|2021-04-20 10:44:40|1618.8|1618.2|1619.2|1618.6|1620|1619.8|1618.8|1618.2|14053
1618915490000|2021-04-20 10:44:50|1619.4|1618.8|1619.6|1619.2|1619.6|1619.2|1619|1618.6|0
1618915500000|2021-04-20 10:45:00|1619.8|1619.4|1619.4|1619|1620|1619.6|1619.4|1619|350
1618915510000|2021-04-20 10:45:10|1619.6|1619.2|1620.2|1620|1620.4|1620|1619.6|1619|1482
1618915520000|2021-04-20 10:45:20|1620.4|1620.2|1620.6|1620.2|1620.6|1620.4|1620.4|1620|3225
1618915530000|2021-04-20 10:45:30|1620.8|1620.4|1620.8|1620.4|1621.4|1621|1620.8|1620.4|640
1618915540000|2021-04-20 10:45:40|1620.6|1620.2|1621|1620.4|1621|1620.4|1620.6|1620|181
1618915550000|2021-04-20 10:45:50|1621.2|1620.6|1621.4|1621|1621.4|1621|1621.2|1620.6|1637
1618915560000|2021-04-20 10:46:00|1621.6|1621.2|1621.6|1621|1621.6|1621.2|1621.6|1621|0
1618915570000|2021-04-20 10:46:10|1621.4|1620.8|1620.6|1620.2|1621.4|1620.8|1620.6|1620.2|4249
1618915580000|2021-04-20 10:46:20|1620.8|1620.4|1621.6|1621|1621.6|1621|1620.8|1620.4|216
1618915590000|2021-04-20 10:46:30|1621.4|1620.8|1621.4|1620.8|1621.4|1621|1621.2|1620.8|668
1618915600000|2021-04-20 10:46:40|1621.2|1620.6|1621|1620.4|1621.2|1620.6|1620.8|1620.4|786
1618915610000|2021-04-20 10:46:50|1620.8|1620.6|1621|1620.4|1621|1620.6|1620.8|1620.4|275
1618915620000|2021-04-20 10:47:00|1620.8|1620.2|1620.8|1620.2|1620.8|1620.2|1620.6|1620.2|1236
1618915630000|2021-04-20 10:47:10|1621|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|379
1618915640000|2021-04-20 10:47:20|1620.8|1620.4|1620.6|1620.2|1620.8|1620.4|1620.6|1620.2|893
1618915650000|2021-04-20 10:47:30|1620.4|1620|1620|1619.6|1620.4|1620|1620|1619.6|5268
1618915660000|2021-04-20 10:47:40|1619.8|1619.4|1619.8|1619.4|1619.8|1619.6|1619.8|1619.4|625
1618915670000|2021-04-20 10:47:50|1620|1619.6|1620.6|1620.2|1620.6|1620.4|1620|1619.6|2225
1618915680000|2021-04-20 10:48:00|1620.4|1620|1620.2|1619.6|1620.4|1620|1620|1619.6|513
1618915690000|2021-04-20 10:48:10|1620.4|1619.8|1620.4|1620|1620.4|1620|1620.4|1619.8|0
1618915700000|2021-04-20 10:48:20|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|217
1618915710000|2021-04-20 10:48:30|1620.2|1619.8|1620.6|1620.2|1620.6|1620.2|1620.2|1619.8|4207
1618915720000|2021-04-20 10:48:40|1620.4|1620.4|1620.4|1620|1620.4|1620.4|1620.4|1620|275
1618915730000|2021-04-20 10:48:50|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|1006
1618915740000|2021-04-20 10:49:00|1619.8|1619.4|1619.8|1619.2|1619.8|1619.4|1619.4|1619.2|2876
1618915750000|2021-04-20 10:49:10|1619.6|1619.4|1619.6|1619.2|1619.6|1619.4|1619.4|1619.2|2750
1618915760000|2021-04-20 10:49:20|1619.8|1619.4|1619.8|1619.4|1620|1619.8|1619.6|1619.4|2593
1618915770000|2021-04-20 10:49:30|1619.6|1619.6|1619.4|1619|1619.6|1619.6|1619.4|1619|1200
1618915780000|2021-04-20 10:49:40|1619.6|1619.2|1619.8|1619.2|1619.8|1619.2|1619.6|1619.2|447
1618915790000|2021-04-20 10:49:50||1619.4||1619.6||1619.6||1619.4|60
1618915800000|2021-04-20 10:50:00|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|0
1618915810000|2021-04-20 10:50:10|1620|1619.6|1619.6|1619|1620.2|1620|1619.6|1619|9133
1618915820000|2021-04-20 10:50:20|1619.2|1618.8|1619.4|1619|1619.4|1619|1619|1618.8|843
1618915830000|2021-04-20 10:50:30|1619.6|1619.2|1619.6|1619.4|1619.8|1619.4|1619.6|1619.2|5400
1618915840000|2021-04-20 10:50:40|1619.4|1619.2|1620.2|1620|1620.2|1620|1619.4|1619.2|3600
1618915850000|2021-04-20 10:50:50|1620|1619.8|1619.8|1619.4|1620|1619.8|1619.6|1619.4|1191
1618915860000|2021-04-20 10:51:00|1619.6|1619.2|1620|1619.6|1620|1619.8|1619.6|1619.2|1974
1618915880000|2021-04-20 10:51:20|1620.2|1619.8|1620.4|1620|1620.6|1620.2|1620.2|1619.8|1701
1618915890000|2021-04-20 10:51:30|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|317
1618915900000|2021-04-20 10:51:40|1620.2|1619.8|1620.2|1619.8|1620.2|1620|1620|1619.8|3893
1618915910000|2021-04-20 10:51:50|1620|1619.6|1619.4|1619|1620|1619.6|1619.2|1619|845
1618915920000|2021-04-20 10:52:00|1619.6|1619.4|1619.6|1619.4|1619.8|1619.6|1619.6|1619.2|1653
1618915930000|2021-04-20 10:52:10|1619.8|1619.2|1619.4|1619.2|1619.8|1619.2|1619.4|1619.2|217
1618915940000|2021-04-20 10:52:20|1619.2|1619|1619.4|1619|1619.4|1619|1619.2|1619|217
1618915960000|2021-04-20 10:52:40|1619.2|1618.8|1619|1618.6|1619.2|1618.8|1619|1618.6|1540
1618915970000|2021-04-20 10:52:50|1619.2|1618.8|1619.4|1619.2|1619.4|1619.2|1619.2|1618.8|2976
1618915980000|2021-04-20 10:53:00|1619.6|1619.4|1619.6|1619.2|1619.8|1619.4|1619.6|1619.2|1024
1618915990000|2021-04-20 10:53:10|1619.8|1619.4|1620.4|1619.8|1621|1620.6|1619.8|1619.4|6830
1618916000000|2021-04-20 10:53:20|1620.2|1620|1619.8|1619.4|1620.4|1620|1619.8|1619.4|2222
1618916010000|2021-04-20 10:53:30|1620|1619.6|1620|1619.6|1620|1619.8|1620|1619.6|300
1618916020000|2021-04-20 10:53:40|1620.2|1619.8|1620.4|1620.2|1620.4|1620.2|1620.2|1619.8|1462
1618916030000|2021-04-20 10:53:50|1620.6|1620|1620.6|1620.4|1620.6|1620.4|1620.2|1619.8|559
1618916040000|2021-04-20 10:54:00|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.8|1620.4|1224
1618916060000|2021-04-20 10:54:20|1621|1620.6|1621|1620.8|1621.2|1620.8|1621|1620.6|948
1618916070000|2021-04-20 10:54:30|1621.2|1620.6|1621.2|1620.6|1621.2|1620.6|1620.8|1620.6|1738
1618916080000|2021-04-20 10:54:40|1621|1620.8|1621|1620.6|1621|1620.8|1620.8|1620.6|516
1618916090000|2021-04-20 10:54:50|1621.4|1620.8|1621.8|1621.4|1621.8|1621.6|1621.4|1620.8|10787
1618916100000|2021-04-20 10:55:00|1621.6|1621.2|1621.8|1621.4|1621.8|1621.4|1621.6|1621.2|721
1618916110000|2021-04-20 10:55:10||1621.6||1621.6||1621.6||1621.6|310
1618916120000|2021-04-20 10:55:20|1621.6|1621.4|1621.6|1621.2|1621.6|1621.4|1621.4|1621.2|306
1618916130000|2021-04-20 10:55:30|1621.4|1621|1621.2|1620.8|1621.4|1621|1621.2|1620.8|847
1618916140000|2021-04-20 10:55:40|1621.4|1621|1621.6|1621.2|1621.6|1621.2|1621.4|1621|1130
1618916150000|2021-04-20 10:55:50|1621.4|1621.4|1621.6|1621.4|1621.8|1621.4|1621.4|1621.4|784
1618916160000|2021-04-20 10:56:00|1621.8|1621.6|1621.6|1621.2|1621.8|1621.6|1621.2|1621|2274
1618916170000|2021-04-20 10:56:10|1621.8|1621.4|1622.4|1621.6|1622.8|1622.4|1621.8|1621.4|3241
1618916180000|2021-04-20 10:56:20|1622.2|1621.8|1621.8|1621.4|1622.2|1622|1621.4|1621.2|2956
1618916190000|2021-04-20 10:56:30|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621.4|1621|1000
1618916200000|2021-04-20 10:56:40|1621.6|1621.2|1621.8|1621.4|1622|1621.6|1621.6|1621.2|2874
1618916220000|2021-04-20 10:57:00|1621.6|1621.2|1621.8|1621.6|1622|1621.6|1621.4|1621.2|801
1618916230000|2021-04-20 10:57:10|1622|1621.8|1622|1621.6|1622|1621.8|1621.8|1621.6|1909
1618916240000|2021-04-20 10:57:20|1622.2|1622|1622.4|1622|1622.8|1622.4|1622.2|1622|2970
1618916250000|2021-04-20 10:57:30|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|0
1618916260000|2021-04-20 10:57:40|1622.4|1622|1622.4|1622.2|1622.4|1622.2|1622.2|1621.8|219
1618916270000|2021-04-20 10:57:50|1622.6|1622.4|1622.6|1622|1622.8|1622.4|1622.4|1622|1204
1618916280000|2021-04-20 10:58:00||1621.8||1622||1622||1621.8|0
1618916290000|2021-04-20 10:58:10|1622.4|1621.8|1622.4|1622.2|1622.4|1622.2|1622.2|1621.8|200
1618916300000|2021-04-20 10:58:20||1622||1622||1622.2||1622|500
1618916310000|2021-04-20 10:58:30|1622.2|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|735
1618916330000|2021-04-20 10:58:50|1622.6|1622.2|1622.2|1622|1622.6|1622.4|1622.2|1622|2962
1618916340000|2021-04-20 10:59:00|1622|1621.8|1621.6|1621.2|1622|1621.8|1621.4|1621.2|2026
1618916350000|2021-04-20 10:59:10||1621.4||1621.2||1621.4||1621.2|0
1618916360000|2021-04-20 10:59:20|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1302
1618916370000|2021-04-20 10:59:30||1621.2||1621.2||1621.2||1621.2|0
1618916380000|2021-04-20 10:59:40|1622|1621.4|1622|1621.6|1622|1621.8|1622|1621.4|487
1618916390000|2021-04-20 10:59:50|1621.8|1621.4|1621|1620.6|1621.8|1621.6|1621|1620.6|1301
1618916400000|2021-04-20 11:00:00|1621.2|1620.8|1621.2|1620.8|1622|1621.6|1621|1620.8|3463
1618916410000|2021-04-20 11:00:10|1621|1621|1620.8|1620.4|1621.2|1621|1620.6|1620.2|351
1618916420000|2021-04-20 11:00:20|1620.6|1620.2|1620.2|1619.8|1620.6|1620.2|1620|1619.8|584
1618916430000|2021-04-20 11:00:30|1620.4|1620|1620.4|1620.2|1620.4|1620.2|1620.4|1620|671
1618916440000|2021-04-20 11:00:40|1620.2|1620|1620.4|1620|1620.4|1620|1620.2|1620|0
1618916450000|2021-04-20 11:00:50|1620.6|1620.2|1620.6|1620.2|1620.8|1620.6|1620.6|1620.2|1327
1618916460000|2021-04-20 11:01:00|1620.4|1620|1620.2|1620|1620.4|1620.2|1620.2|1620|783
1618916470000|2021-04-20 11:01:10|1620.4|1619.8|1620.2|1619.8|1620.4|1620.2|1620|1619.8|7116
1618916480000|2021-04-20 11:01:20|1620||1620||1620||1620||0
1618916490000|2021-04-20 11:01:30|1620.2|1620|1620.2|1619.8|1620.2|1620|1620|1619.8|6466
1618916500000|2021-04-20 11:01:40|1620.4|1620|1620.4|1620|1620.4|1620.2|1620.4|1620|1764
1618916510000|2021-04-20 11:01:50|1620.6|1620.2|1620.6|1620.2|1620.8|1620.6|1620.6|1620.2|1413
1618916520000|2021-04-20 11:02:00|1620.4|1620|1620.4|1620|1620.4|1620|1620.2|1620|581
1618916540000|2021-04-20 11:02:20|1620.2|1619.8|1620.4|1620|1620.4|1620.2|1620|1619.8|4877
1618916550000|2021-04-20 11:02:30||1620.2||1620||1620.2||1620|0
1618916560000|2021-04-20 11:02:40||1620.2||1620.2||1620.2||1620|292
1618916570000|2021-04-20 11:02:50||1620||1620||1620.2||1620|0
1618916580000|2021-04-20 11:03:00|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|674
1618916590000|2021-04-20 11:03:10|1619.8|1619.4|1619.8|1619.6|1619.8|1619.6|1619.8|1619.4|1774
1618916600000|2021-04-20 11:03:20|1619.6|1619.4|1619.6|1619.2|1619.6|1619.4|1619.6|1619.2|621
1618916610000|2021-04-20 11:03:30|1619.4|1619|1619.2|1619|1619.4|1619|1619.2|1619|1032
1618916620000|2021-04-20 11:03:40|1619|1618.8|1618.8|1618.4|1619|1618.8|1618.8|1618.4|11268
1618916630000|2021-04-20 11:03:50|1619|1618.6|1619.8|1619.4|1619.8|1619.6|1619|1618.6|4521
1618916640000|2021-04-20 11:04:00|1620|1619.6|1620.2|1619.8|1620.2|1620|1619.8|1619.6|1248
1618916650000|2021-04-20 11:04:10|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.6|1619.4|2778
1618916660000|2021-04-20 11:04:20|1619.6|1619.2|1619.4|1619|1619.6|1619.2|1619.4|1619|122
1618916670000|2021-04-20 11:04:30|1619.6|1619.2|1619.4|1619|1619.6|1619.4|1619.4|1619|709
1618916680000|2021-04-20 11:04:40|1619.2|1619.2|1618.8|1618.4|1619.4|1619.2|1618.8|1618.4|371
1618916690000|2021-04-20 11:04:50|1618.6|1618.2|1618.2|1618|1618.6|1618.4|1618|1617.6|9428
1618916700000|2021-04-20 11:05:00|1618.4|1617.8|1618.4|1618|1618.4|1618.2|1618.4|1617.8|1144
1618916710000|2021-04-20 11:05:10|1618.6|1618.2|1618.4|1618.2|1618.6|1618.2|1618.4|1618|1000
1618916720000|2021-04-20 11:05:20|1618.6|1618|1618.4|1618|1618.6|1618.4|1618.4|1618|542
1618916730000|2021-04-20 11:05:30||1618.2||1618.2||1618.2||1618.2|0
1618916740000|2021-04-20 11:05:40|1618.2|1618|1617.8|1617.4|1618.4|1618.2|1617.8|1617.4|10181
1618916750000|2021-04-20 11:05:50|1617.6|1617.6|1617.4|1617|1617.6|1617.6|1617.4|1617|1274
1618916760000|2021-04-20 11:06:00|1617|1617.2|1616.2|1616|1617|1617.2|1616.2|1616|7264
1618916770000|2021-04-20 11:06:10|1616.4|1616.2|1616.8|1616.4|1616.8|1616.6|1616.4|1616.2|7479
1618916780000|2021-04-20 11:06:20|1616.6|1616.2|1616.4|1616|1616.6|1616.2|1616.4|1616|200
1618916790000|2021-04-20 11:06:30|1616.2||1616.2||1616.2||1616.2||0
1618916800000|2021-04-20 11:06:40|1616|1615.8|1616.2|1615.6|1616.2|1616|1615.8|1615.4|10910
1618916820000|2021-04-20 11:07:00|1616.4|1615.8|1616.4|1616|1616.6|1616.4|1616.2|1615.8|2046
1618916830000|2021-04-20 11:07:10||1616.2||1616||1616.2||1616|137
1618916850000|2021-04-20 11:07:30|1616.6|1616.2|1617.4|1617|1617.4|1617.2|1616.6|1616.2|6298
1618916860000|2021-04-20 11:07:40|1617.2|1617.2|1617.4|1617|1617.4|1617.2|1617.2|1617|1574
1618916870000|2021-04-20 11:07:50|1617.2|1617.2|1617.2|1616.6|1617.8|1617.4|1617|1616.6|1833
1618916880000|2021-04-20 11:08:00|1617|1616.8|1617|1616.6|1617|1616.8|1616.8|1616.6|785
1618916890000|2021-04-20 11:08:10|1616.8|1616.4|1616.4|1616.2|1616.8|1616.4|1616.4|1616.2|784
1618916900000|2021-04-20 11:08:20|1616.6|1616.4|1617|1616.6|1617|1616.8|1616.6|1616.2|1787
1618916910000|2021-04-20 11:08:30|||||||||150
1618916920000|2021-04-20 11:08:40||1616.8||1616.8||1616.8||1616.8|0
1618916930000|2021-04-20 11:08:50|1617.2|1617|1617.8|1617.4|1617.8|1617.4|1617|1616.8|1628
1618916940000|2021-04-20 11:09:00|1618|1617.6|1618|1617.4|1618|1617.8|1617.8|1617.4|1432
1618916950000|2021-04-20 11:09:10|1617.8|1617.2|1618|1617.8|1618|1617.8|1617.6|1617.2|501
1618916970000|2021-04-20 11:09:30|1618.2|1618|1618.6|1618|1618.6|1618.2|1618.2|1617.8|1216
1618916980000|2021-04-20 11:09:40|1618.4|1617.8|1617.8|1617.4|1618.4|1617.8|1617.8|1617.4|247
1618916990000|2021-04-20 11:09:50|1618|1617.6|1618|1617.6|1618|1617.8|1617.8|1617.4|223
1618917000000|2021-04-20 11:10:00|1617.8|1617.2|1617.8|1617.2|1617.8|1617.4|1617.4|1617.2|8025
1618917010000|2021-04-20 11:10:10|1617.6|1617.4|1618|1617.8|1618|1617.8|1617.6|1617.4|362
1618917020000|2021-04-20 11:10:20|1617.8|1617.6|1617.6|1617.2|1617.8|1617.6|1617.6|1617.2|200
1618917030000|2021-04-20 11:10:30|1617.4|1617|1617|1616.8|1617.4|1617|1617|1616.6|1325
1618917040000|2021-04-20 11:10:40|1617.2|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|731
1618917050000|2021-04-20 11:10:50|1617|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|507
1618917060000|2021-04-20 11:11:00|1617.4|1617|1617.6|1617.4|1617.6|1617.4|1617.4|1617|10984
1618917080000|2021-04-20 11:11:20||1617.2||1617.2||1617.2||1617.2|0
1618917100000|2021-04-20 11:11:40||1617.4||1617.4||1617.4||1617.4|0
1618917110000|2021-04-20 11:11:50|1617.8|1617.6|1618.2|1618|1618.2|1618|1617.6|1617.4|5079
1618917120000|2021-04-20 11:12:00||1617.8||1617.8||1617.8||1617.8|0
1618917130000|2021-04-20 11:12:10|1618||1618||1618||1618||0
1618917140000|2021-04-20 11:12:20|1617.8|1617.6|1617.6|1617|1617.8|1617.6|1617.6|1617|7981
1618917150000|2021-04-20 11:12:30|1617.4|1616.8|1617|1616.6|1617.4|1616.8|1617|1616.6|200
1618917160000|2021-04-20 11:12:40|1616.8|1616.4|1617.4|1617|1617.4|1617.2|1616.8|1616.4|2637
1618917170000|2021-04-20 11:12:50|1617.2|1616.8|1617.4|1617|1617.4|1617.2|1617.2|1616.8|656
1618917180000|2021-04-20 11:13:00|1617.2||1617.2||1617.2||1617.2||0
1618917190000|2021-04-20 11:13:10|1617.4|1616.8|1617|1616.6|1617.4|1617|1616.8|1616.6|2845
1618917200000|2021-04-20 11:13:20||1616.8||1616.8||1616.8||1616.8|0
1618917210000|2021-04-20 11:13:30|1617.2|1617|1617.2|1616.8|1617.2|1617|1617|1616.8|962
1618917220000|2021-04-20 11:13:40|1617|1616.6|1617|1616.6|1617|1616.6|1617|1616.6|0
1618917240000|2021-04-20 11:14:00|1617.2|1616.8|1617.2|1617|1617.2|1617|1617|1616.8|2102
1618917250000|2021-04-20 11:14:10||1616.8||1616.8||1616.8||1616.8|0
1618917260000|2021-04-20 11:14:20|1617|1616.6|1617.2|1617|1617.2|1617|1616.8|1616.4|7924
1618917270000|2021-04-20 11:14:30|1617.4|1617.2|1617.6|1617.2|1617.8|1617.4|1617.4|1617.2|3600
1618917280000|2021-04-20 11:14:40||1617.4||1617.2||1617.4||1617.2|163
1618917290000|2021-04-20 11:14:50|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|500
1618917300000|2021-04-20 11:15:00|1617.6|1617.2|1617|1616.6|1617.6|1617.2|1617|1616.6|1437
1618917310000|2021-04-20 11:15:10|1616.8|1616.4|1616.8|1616.4|1616.8|1616.4|1616.8|1616.4|0
1618917320000|2021-04-20 11:15:20|1616.6|1616.2|1616.8|1616.2|1616.8|1616.4|1616.6|1616.2|461
1618917330000|2021-04-20 11:15:30||1616.4||1616.4||1616.4||1616.4|0
1618917340000|2021-04-20 11:15:40|1616.6|1616.2|1616.6|1616.2|1616.8|1616.2|1616.6|1616.2|212
1618917350000|2021-04-20 11:15:50|1616.8|1616.4|1617|1616.8|1617|1616.8|1616.8|1616.4|1843
1618917360000|2021-04-20 11:16:00|1616.8|1616.6|1616.8|1616.4|1616.8|1616.6|1616.8|1616.4|675
1618917370000|2021-04-20 11:16:10||1616.2||1616.2||1616.2||1616.2|0
1618917380000|2021-04-20 11:16:20|1616.6|1616|1615.6|1615.2|1616.6|1616|1615.6|1615.2|3077
1618917400000|2021-04-20 11:16:40|1615.8|1615.4|1615.8|1615.4|1616|1615.6|1615.8|1615.4|2931
1618917410000|2021-04-20 11:16:50|1616.2|1616|1615.6|1615.2|1616.2|1616|1615.6|1615.2|9023
1618917420000|2021-04-20 11:17:00|1615.4|1615|1615|1614.6|1615.4|1615|1614.8|1614.4|45159
1618917430000|2021-04-20 11:17:10|1614.8|1614.4|1614|1613.6|1615|1614.4|1613.8|1613.6|29615
1618917440000|2021-04-20 11:17:20|1613.8|1613.4|1614|1613.6|1614|1613.6|1613.6|1613.4|4052
1618917450000|2021-04-20 11:17:30|1613.8|1613.4|1614.2|1613.8|1614.2|1613.8|1613.8|1613.4|2019
1618917460000|2021-04-20 11:17:40|1614.4|1614|1614.4|1614|1614.4|1614.2|1614.4|1614|807
1618917470000|2021-04-20 11:17:50|1614.6|1614.2|1614.6|1614|1614.6|1614.4|1614.6|1614|2432
1618917480000|2021-04-20 11:18:00|1614.4|1614.2|1614.2|1613.6|1614.4|1614.4|1614|1613.6|125
1618917490000|2021-04-20 11:18:10|1614|1613.8|1614.2|1613.6|1614.2|1613.8|1613.8|1613.6|770
1618917500000|2021-04-20 11:18:20|1614|1613.4|1613.8|1613.4|1614|1613.4|1613.8|1613.4|1200
1618917510000|2021-04-20 11:18:30|1614|1613.6|1614|1613.6|1614|1613.8|1613.8|1613.4|277
1618917520000|2021-04-20 11:18:40|1614.2|1614|1614.2|1613.8|1614.2|1614|1614.2|1613.8|924
1618917530000|2021-04-20 11:18:50|1614.4|1614|1614.4|1614|1614.4|1614.2|1614.4|1613.8|0
1618917540000|2021-04-20 11:19:00|1614.2|1613.8|1613.8|1613.4|1614.2|1613.8|1613.8|1613.4|1768
1618917560000|2021-04-20 11:19:20|1614|1613.6|1614|1613.6|1614|1613.8|1614|1613.6|640
1618917570000|2021-04-20 11:19:30||1613.8||1613.6||1613.8||1613.6|0
1618917580000|2021-04-20 11:19:40|1613.8|1613.8|1614.4|1614|1614.4|1614|1613.6|1613.4|7113
1618917590000|2021-04-20 11:19:50|1614.2|1614.2|1614.4|1614|1614.4|1614.2|1614.2|1614|0
1618917600000|2021-04-20 11:20:00|1614.2|1613.8|1614|1613.8|1614.2|1613.8|1614|1613.8|0
1618917610000|2021-04-20 11:20:10|1613.8|1613.6|1614.2|1613.8|1614.4|1614|1613.8|1613.6|4766
1618917620000|2021-04-20 11:20:20|1614.4|1614|1614.4|1614|1614.6|1614.4|1614.2|1614|2749
1618917630000|2021-04-20 11:20:30|1614.6|1614.2|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|0
1618917640000|2021-04-20 11:20:40|1614.8|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.4|7738
1618917650000|2021-04-20 11:20:50|1614.8|1614.4|1614.8|1614.6|1615|1614.6|1614.8|1614.4|8625
1618917660000|2021-04-20 11:21:00|1615|1614.8|1615|1614.6|1615|1614.8|1615|1614.6|1142
1618917670000|2021-04-20 11:21:10|||||||||200
1618917680000|2021-04-20 11:21:20|1614.8|1614.4|1614.8|1614.6|1615|1614.6|1614.8|1614.2|15443
1618917690000|2021-04-20 11:21:30||1614.4||1614.4||1614.4||1614.4|836
1618917700000|2021-04-20 11:21:40|1614.6|1614.6|1614|1613.6|1614.6|1614.6|1614|1613.6|1473
1618917710000|2021-04-20 11:21:50|1613.8||1613.8||1613.8||1613.8||0
1618917720000|2021-04-20 11:22:00|1613.6|1613.4|1613.4|1613|1613.8|1613.6|1613.4|1613|9453
1618917730000|2021-04-20 11:22:10||1613.2||1613.2||1613.2||1613|779
1618917740000|2021-04-20 11:22:20|1613.6|1613|1614|1613.6|1614|1613.6|1613.4|1613|2569
1618917750000|2021-04-20 11:22:30|1613.8|1613.4|1613.4|1613.2|1613.8|1613.4|1613.4|1613.2|1134
1618917760000|2021-04-20 11:22:40||1613||1613||1613||1613|0
1618917770000|2021-04-20 11:22:50|1613.2|1612.8|1613.2|1613|1613.2|1613|1613.2|1612.8|27107
1618917780000|2021-04-20 11:23:00||1612.8||1613||1613||1612.8|10310
1618917790000|2021-04-20 11:23:10|1613|1612.8|1612.6|1612.2|1613|1613|1612.6|1612.2|21563
1618917800000|2021-04-20 11:23:20|1612.8|1612.4|1613|1612.8|1613|1612.8|1612.8|1612.4|2725
1618917810000|2021-04-20 11:23:30|1612.8|1612.6|1612.8|1612.4|1613|1612.6|1612.8|1612.4|2450
1618917820000|2021-04-20 11:23:40||1612.6||1612.4||1612.6||1612.4|254
1618917830000|2021-04-20 11:23:50|1612.6|1612.6|1612.2|1612|1612.6|1612.6|1612.2|1612|5925
1618917840000|2021-04-20 11:24:00|1612.6|1612.2|1612.8|1612.6|1612.8|1612.6|1612.6|1612.2|5085
1618917850000|2021-04-20 11:24:10|1613|1612.8|1613|1612.6|1613|1612.8|1613|1612.6|1379
1618917860000|2021-04-20 11:24:20|1612.8|1612.4|1612.4|1612.2|1612.8|1612.4|1612.4|1612.2|1496
1618917870000|2021-04-20 11:24:30|1612.6|1612|1612.4|1612|1612.6|1612.2|1612.4|1612|687
1618917880000|2021-04-20 11:24:40|1612.2|1611.8|1612|1611.4|1612.2|1611.8|1611.8|1611.4|2209
1618917890000|2021-04-20 11:24:50|1611.8|1611.6|1611.6|1611.2|1611.8|1611.6|1611.6|1611.2|1040
1618917900000|2021-04-20 11:25:00|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|644
1618917910000|2021-04-20 11:25:10||1611.8||1611.6||1611.8||1611.6|0
1618917920000|2021-04-20 11:25:20||1611.8||1611.6||1611.8||1611.6|0
1618917930000|2021-04-20 11:25:30||1611.8||1611.6||1611.8||1611.6|4378
1618917940000|2021-04-20 11:25:40|1612.2|1611.8|1612.4|1612|1612.4|1612.2|1612.2|1611.8|3928
1618917950000|2021-04-20 11:25:50|1612.6|1612.4|1613|1612.6|1613|1612.6|1612.6|1612.4|2514
1618917960000|2021-04-20 11:26:00||1612.4||1612.8||1612.8||1612.4|0
1618917970000|2021-04-20 11:26:10|1613.2|1612.6|1613|1612.6|1613.2|1612.6|1612.8|1612.6|3817
1618917990000|2021-04-20 11:26:30||1612.8||1612.8||1612.8||1612.8|229
1618918000000|2021-04-20 11:26:40|1613.2|1613|1612.8|1612.6|1613.4|1613|1612.8|1612.6|3288
1618918010000|2021-04-20 11:26:50|1612.6|1612.4|1612|1611.6|1612.6|1612.4|1612|1611.6|6592
1618918020000|2021-04-20 11:27:00|1612.2|1611.8|1612.2|1611.8|1612.6|1612.4|1612.2|1611.8|4302
1618918030000|2021-04-20 11:27:10|1612|1611.6|1612|1611.6|1612.2|1611.6|1611.8|1611.6|60
1618918040000|2021-04-20 11:27:20|1611.8|1611.4|1611.8|1611.4|1611.8|1611.6|1611.8|1611.4|676
1618918070000|2021-04-20 11:27:50|1612|1611.6|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|1770
1618918080000|2021-04-20 11:28:00|1611.6||1611.6||1611.6||1611.6||250
1618918090000|2021-04-20 11:28:10|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|3210
1618918100000|2021-04-20 11:28:20|1611.6|1611.4|1611.8|1611.4|1611.8|1611.4|1611.6|1611.4|768
1618918110000|2021-04-20 11:28:30|1611.6|1611.2|1611.2|1611|1611.6|1611.2|1611.2|1611|1454
1618918120000|2021-04-20 11:28:40|1611|1610.8|1611.4|1611.2|1611.4|1611.2|1611|1610.8|3625
1618918130000|2021-04-20 11:28:50|1611.2|1611|1611.4|1611|1611.4|1611|1611.2|1611|1220
1618918140000|2021-04-20 11:29:00|1611.2|1610.8|1611.4|1611|1611.4|1611|1611|1610.8|2750
1618918150000|2021-04-20 11:29:10|1611.2|1610.8|1611.2|1610.8|1611.2|1611|1611|1610.6|2183
1618918160000|2021-04-20 11:29:20|1611.4|1611|1611.2|1610.8|1611.4|1611.2|1611|1610.8|1983
1618918170000|2021-04-20 11:29:30|1611|1611|1611|1610.6|1611.2|1611|1611|1610.6|699
1618918180000|2021-04-20 11:29:40|1611.2|1610.8|1611.2|1610.8|1611.4|1611|1611.2|1610.8|2077
1618918200000|2021-04-20 11:30:00|1611|1610.6|1611|1610.6|1611.2|1610.8|1610.8|1610.4|2476
1618918210000|2021-04-20 11:30:10|1611.2|1610.8|1611.4|1611|1611.8|1611.2|1611.2|1610.8|12845
1618918220000|2021-04-20 11:30:20|1611.6|1611.2|1611.6|1611.4|1611.8|1611.6|1611.4|1611.2|7707
1618918230000|2021-04-20 11:30:30|1611.8|1611.6|1611.4|1611|1611.8|1611.6|1611.2|1611|1774
1618918240000|2021-04-20 11:30:40|1611.2|1610.8|1611|1610.6|1611.2|1610.8|1611|1610.6|151
1618918250000|2021-04-20 11:30:50|1611.2|1610.8|1611.4|1611|1611.4|1611|1611.2|1610.8|426
1618918260000|2021-04-20 11:31:00|1611.2|1610.8|1611.8|1611.4|1611.8|1611.6|1611.2|1610.8|3000
1618918270000|2021-04-20 11:31:10|1611.6|1611.6|1611.4|1611|1611.8|1611.6|1611.2|1611|17029
1618918280000|2021-04-20 11:31:20|1611.2|1610.8|1610.6|1610.2|1611.2|1611|1610.6|1610.2|7879
1618918290000|2021-04-20 11:31:30|1610.4|1610.4|1610.4|1610.2|1610.6|1610.4|1610.4|1610.2|4850
1618918300000|2021-04-20 11:31:40|1610.6|1610.4|1610.4|1610.2|1610.6|1610.4|1610.4|1610.2|5096
1618918310000|2021-04-20 11:31:50|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|1610.6|1610.4|4497
1618918320000|2021-04-20 11:32:00|1610.8|1610.6|1611|1610.8|1611|1610.8|1610.8|1610.6|4422
1618918330000|2021-04-20 11:32:10|1611.2|1611|1611.6|1611.4|1611.6|1611.4|1611.2|1611|4261
1618918340000|2021-04-20 11:32:20|1611.8|1611.6|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|2188
1618918350000|2021-04-20 11:32:30|1611.6|1611.6|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|1078
1618918360000|2021-04-20 11:32:40|1611.6|1611.6|1611.6|1611.2|1611.6|1611.6|1611.4|1611|292
1618918370000|2021-04-20 11:32:50|1611.4|1611|1611.4|1611.2|1611.4|1611.2|1611.4|1611|0
1618918380000|2021-04-20 11:33:00|1611.2|1611|1611.2|1611|1611.4|1611|1611.2|1611|213
1618918390000|2021-04-20 11:33:10|1611.4|1610.8|1611.4|1611.2|1611.6|1611.4|1611|1610.8|5205
1618918400000|2021-04-20 11:33:20|1611.6|1611.4|1611.6|1611.2|1611.8|1611.6|1611.6|1611.2|3544
1618918410000|2021-04-20 11:33:30|1611.8|1611.6|1612|1611.6|1612|1611.8|1611.6|1611.2|6114
1618918430000|2021-04-20 11:33:50|1612.2|1611.8|1611.8|1611.4|1612.2|1612|1611.8|1611.4|4557
1618918440000|2021-04-20 11:34:00|1612||1612||1612||1612||0
1618918450000|2021-04-20 11:34:10||1611.6||1611.8||1611.8||1611.6|0
1618918480000|2021-04-20 11:34:40|1612.2|1612|1612.6|1612.4|1612.6|1612.4|1612.2|1611.8|8700
1618918490000|2021-04-20 11:34:50|1612.8|1612.2|1612.8|1612.4|1613|1612.6|1612.8|1612.2|2055
1618918500000|2021-04-20 11:35:00|1612.6|1612.6|1613.6|1613.2|1613.8|1613.4|1612.6|1612.2|3223
1618918510000|2021-04-20 11:35:10|1613.4|1613.4|1613.8|1613.6|1614.2|1614|1613.4|1613.2|2925
1618918520000|2021-04-20 11:35:20|1614||1614||1614||1614||0
1618918530000|2021-04-20 11:35:30|1613.8|1613.4|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|521
1618918540000|2021-04-20 11:35:40|1613.6|1613.4|1614.2|1613.8|1614.4|1614.2|1613.6|1613.4|1394
1618918550000|2021-04-20 11:35:50|1614.4|1614|1614.4|1614|1614.4|1614.2|1614.2|1613.8|1314
1618918560000|2021-04-20 11:36:00|1614.6|1614.2|1614.6|1614.2|1614.8|1614.6|1614.4|1614.2|2044
1618918570000|2021-04-20 11:36:10|1614.2|1614|1614.4|1614|1614.4|1614.2|1614.2|1614|350
1618918580000|2021-04-20 11:36:20|1614.2|1614.2|1614|1613.6|1614.4|1614.2|1613.8|1613.6|921
1618918590000|2021-04-20 11:36:30|1614.2|1613.8|1614.2|1613.8|1614.2|1613.8|1614.2|1613.8|1838
1618918600000|2021-04-20 11:36:40||1614||1613.8||1614||1613.8|0
1618918610000|2021-04-20 11:36:50|1614|1613.6|1614.2|1613.8|1614.4|1614|1613.8|1613.6|3562
1618918620000|2021-04-20 11:37:00|1614|1614|1614|1613.6|1614|1614|1614|1613.6|300
1618918630000|2021-04-20 11:37:10||1613.8||1613.6||1613.8||1613.6|0
1618918640000|2021-04-20 11:37:20|1613.8|1613.4|1613.8|1613.6|1614.2|1613.8|1613.8|1613.4|5246
1618918650000|2021-04-20 11:37:30|1614|1613.8|1614.2|1613.6|1614.2|1613.8|1614|1613.6|2003
1618918660000|2021-04-20 11:37:40|1614|1613.8|1614.2|1613.8|1614.2|1614|1614|1613.8|1063
1618918670000|2021-04-20 11:37:50|1614.4|1614|1614.6|1614.2|1614.6|1614.4|1614.4|1613.8|1455
1618918680000|2021-04-20 11:38:00|1614.4|1614|1614.2|1613.6|1614.4|1614.2|1614|1613.6|935
1618918690000|2021-04-20 11:38:10|1614.4|1613.8|1614.6|1614.2|1614.6|1614.4|1614.4|1613.8|2079
1618918700000|2021-04-20 11:38:20|1614.4|1614|1614|1613.6|1614.4|1614|1614|1613.6|495
1618918710000|2021-04-20 11:38:30|1614.2|1613.8|1614|1613.6|1614.2|1614|1613.8|1613.6|354
1618918720000|2021-04-20 11:38:40|1613.8|1613.8|1614|1613.6|1614|1613.8|1613.8|1613.6|11
1618918730000|2021-04-20 11:38:50||1613.8||1613.6||1613.8||1613.6|0
1618918750000|2021-04-20 11:39:10|1613.8|1613.4|1613.4|1613|1613.8|1613.4|1613.4|1613|3922
1618918760000|2021-04-20 11:39:20|1613.6|1613.4|1613.8|1613.6|1613.8|1613.6|1613.6|1613.2|3370
1618918770000|2021-04-20 11:39:30|1614|1613.8|1614|1613.6|1614|1613.8|1614|1613.6|645
1618918780000|2021-04-20 11:39:40|1614.2|1613.8|1614|1613.6|1614.2|1614|1614|1613.6|3066
1618918790000|2021-04-20 11:39:50|1614.2|1614|1614.4|1614.2|1614.4|1614.2|1614.2|1614|218
1618918800000|2021-04-20 11:40:00|1614.6|1614.4|1615|1614.6|1615|1614.6|1614.6|1614.2|2320
1618918810000|2021-04-20 11:40:10||1614.4||1614.4||1614.4||1614.4|0
1618918820000|2021-04-20 11:40:20|1615.2|1614.6|1615.2|1614.8|1615.2|1615|1615|1614.6|8648
1618918840000|2021-04-20 11:40:40|1615|1614.6|1614.8|1614.6|1615|1614.6|1614.8|1614.4|3324
1618918850000|2021-04-20 11:40:50|1614.6|1614.4|1614.6|1614.2|1614.6|1614.4|1614.6|1614.2|924
1618918860000|2021-04-20 11:41:00|1614.4||1614.6||1614.6||1614.4||0
1618918870000|2021-04-20 11:41:10|1614.8|1614.4|1614.8|1614.4|1614.8|1614.6|1614.8|1614.4|952
1618918880000|2021-04-20 11:41:20|1614.6|1614.2|1614.6|1614.2|1614.6|1614.2|1614.6|1614.2|995
1618918890000|2021-04-20 11:41:30|1614.4|1614|1614.4|1614|1614.4|1614.2|1614.2|1614|3537
1618918900000|2021-04-20 11:41:40|1614.2||1614.2||1614.2||1614.2||0
1618918910000|2021-04-20 11:41:50|1614|1613.8|1614|1613.8|1614|1613.8|1614|1613.8|1200
1618918920000|2021-04-20 11:42:00|1614.2|1614|1614.2|1614|1614.2|1614|1614.2|1613.8|783
1618918930000|2021-04-20 11:42:10|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1819
1618918940000|2021-04-20 11:42:20|1614.6|1614.4|1614.6|1614.2|1614.8|1614.6|1614.6|1614.2|2951
1618918950000|2021-04-20 11:42:30|1614.4|1614|1614.2|1613.8|1614.4|1614|1614|1613.8|1617
1618918960000|2021-04-20 11:42:40|1614|1613.6|1613.8|1613.6|1614|1613.6|1613.8|1613.6|0
1618918970000|2021-04-20 11:42:50|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.6|1613.2|9385
1618918990000|2021-04-20 11:43:10|1613.8|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.2|5508
1618919030000|2021-04-20 11:43:50|||||||||25
1618919040000|2021-04-20 11:44:00|1613.8|1613.6|1614.2|1614|1614.2|1614|1613.8|1613.6|3444
1618919050000|2021-04-20 11:44:10||1613.8||1613.8||1613.8||1613.8|66
1618919070000|2021-04-20 11:44:30|1614|1613.6|1614|1613.8|1614|1613.8|1614|1613.6|272
1618919080000|2021-04-20 11:44:40|1614.2|1614|1614.4|1614|1614.4|1614.2|1614.2|1614|731
1618919090000|2021-04-20 11:44:50|1614.2|1613.8|1614.2|1613.8|1614.2|1613.8|1613.8|1613.6|798
1618919100000|2021-04-20 11:45:00||1614||1613.8||1614||1613.8|2123
1618919110000|2021-04-20 11:45:10|1614|1614|1614.2|1614|1614.2|1614|1614|1613.8|500
1618919130000|2021-04-20 11:45:30|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1614.4|1614.2|1204
1618919140000|2021-04-20 11:45:40|1614.2|1614|1614|1613.8|1614.2|1614|1614|1613.8|21
1618919150000|2021-04-20 11:45:50|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.6|1613.4|372
1618919160000|2021-04-20 11:46:00|1614|1613.6|1613.8|1613.4|1614.2|1614|1613.8|1613.4|2145
1618919170000|2021-04-20 11:46:10|1613.6||1613.8||1613.8||1613.6||1541
1618919180000|2021-04-20 11:46:20|1614|1613.6|1614.6|1614.4|1614.6|1614.4|1614|1613.6|3827
1618919190000|2021-04-20 11:46:30|1614.8|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.4|2609
1618919200000|2021-04-20 11:46:40|1614.6|1614.4|1614.4|1614|1614.8|1614.4|1614.2|1614|969
1618919210000|2021-04-20 11:46:50|1614.2|1613.8|1614.4|1614|1614.4|1614|1614|1613.6|3245
1618919220000|2021-04-20 11:47:00|1614.2|1613.8|1614.4|1614|1614.4|1614|1614.2|1613.8|0
1618919230000|2021-04-20 11:47:10|1614.2|1613.8|1614.2|1614|1614.2|1614|1614.2|1613.8|0
1618919240000|2021-04-20 11:47:20||1613.8||1613.8||1613.8||1613.8|186
1618919250000|2021-04-20 11:47:30|1614.4|1614|1614.4|1614|1614.4|1614|1614.4|1613.8|181
1618919260000|2021-04-20 11:47:40|1614.6|1614.2|1614.6|1614.2|1614.6|1614.4|1614.6|1614.2|0
1618919270000|2021-04-20 11:47:50||1614.4||1614.2||1614.4||1614.2|200
1618919280000|2021-04-20 11:48:00|1614.4|1614|1614.4|1614|1614.4|1614|1614.2|1614|485
1618919310000|2021-04-20 11:48:30|1614.6|1614.2|1614.8|1614.4|1614.8|1614.4|1614.4|1614.2|1427
1618919330000|2021-04-20 11:48:50|1615|1614.6|1615.2|1614.8|1615.4|1615|1615|1614.6|1474
1618919340000|2021-04-20 11:49:00|1615.4|1615|1615.4|1615|1615.4|1615|1615.2|1614.8|1750
1618919350000|2021-04-20 11:49:10|1615.2|1615.2|1615.4|1615.2|1615.6|1615.2|1615.2|1615.2|802
1618919360000|2021-04-20 11:49:20||1615||1615||1615||1615|0
1618919400000|2021-04-20 11:50:00|1615.6|1615.2|1615.6|1615.4|1615.6|1615.4|1615.6|1615.2|1599
1618919410000|2021-04-20 11:50:10|1615.8|1615.6|1615.4|1615.2|1615.8|1615.6|1615.2|1615|1573
1618919420000|2021-04-20 11:50:20|1615.6|1615.4|1615.4|1615|1615.6|1615.4|1615.2|1615|1294
1618919430000|2021-04-20 11:50:30|1615.2|1614.8|1615|1614.6|1615.2|1614.8|1614.8|1614.6|1028
1618919440000|2021-04-20 11:50:40|1615.2|1614.8|1615.2|1615|1615.2|1615|1615.2|1614.8|483
1618919450000|2021-04-20 11:50:50|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1615.4|1615.2|1836
1618919460000|2021-04-20 11:51:00|1615.6|1615.4|1615.2|1614.8|1615.6|1615.4|1615|1614.8|1547
1618919470000|2021-04-20 11:51:10|1615.4|1615|1615.6|1615.4|1615.6|1615.4|1615.4|1614.8|1476
1618919480000|2021-04-20 11:51:20||1615.2||1615.2||1615.2||1615.2|0
1618919490000|2021-04-20 11:51:30|1615.8|1615.4|1615.8|1615.6|1615.8|1615.6|1615.8|1615.4|1169
1618919500000|2021-04-20 11:51:40|1615.6|1615.4|1615.6|1615.2|1615.6|1615.4|1615.4|1615.2|622
1618919520000|2021-04-20 11:52:00||1615.4||1615.4||1615.4||1615.2|502
1618919530000|2021-04-20 11:52:10||1615.2||1615.2||1615.4||1615.2|0
1618919540000|2021-04-20 11:52:20|1615.8||1615.8||1615.8||1615.8||0
1618919550000|2021-04-20 11:52:30|1615.6|1615.4|1615.8|1615.4|1615.8|1615.4|1615.6|1615.4|599
1618919560000|2021-04-20 11:52:40|1615.6|1615.2|1615.8|1615.2|1615.8|1615.2|1615.6|1615.2|681
1618919590000|2021-04-20 11:53:10|1615.6||1615.6||1615.6||1615.4||0
1618919610000|2021-04-20 11:53:30|1615.4|1615|1615.2|1614.8|1615.4|1615|1614.8|1614.6|2489
1618919620000|2021-04-20 11:53:40||1615||1614.8||1615||1614.8|450
1618919630000|2021-04-20 11:53:50||1615||1615||1615||1615|0
1618919640000|2021-04-20 11:54:00|1615.4|1615.2|1615.4|1615|1615.4|1615.2|1615.4|1615|161
1618919650000|2021-04-20 11:54:10|1615.2|1615.2|1615.4|1615|1615.4|1615.2|1615.2|1615|731
1618919670000|2021-04-20 11:54:30|1615.2|1615.2|1615.4|1615.2|1615.4|1615.2|1615.2|1615|1948
1618919690000|2021-04-20 11:54:50|1615.2|1615|1615|1614.8|1615.2|1615|1615|1614.8|540
1618919700000|2021-04-20 11:55:00|1615.2|1615|1615|1614.8|1615.2|1615|1615|1614.6|8
1618919710000|2021-04-20 11:55:10|1615.2|1614.6|1615.2|1614.8|1615.2|1614.8|1615.2|1614.6|2750
1618919720000|2021-04-20 11:55:20|1615.4|1615|1615.4|1615.2|1615.4|1615.2|1615.4|1615|217
1618919730000|2021-04-20 11:55:30|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|1615.6|1615.4|1170
1618919750000|2021-04-20 11:55:50|1615.8||1615.8||1616||1615.8||550
1618919760000|2021-04-20 11:56:00|1616|1615.6|1615.4|1615|1616|1615.6|1615.2|1615|7000
1618919770000|2021-04-20 11:56:10||1615.2||1615||1615.2||1615|379
1618919780000|2021-04-20 11:56:20||1615.2||1615.2||1615.2||1615.2|50
1618919790000|2021-04-20 11:56:30|1615.6|1615.4|1615.6|1615.2|1615.6|1615.4|1615.6|1615.2|123
1618919800000|2021-04-20 11:56:40|1615.4|1615.4|1615.6|1615.4|1615.6|1615.4|1615.4|1615.2|636
1618919810000|2021-04-20 11:56:50|1615.4|1615.2|1615.6|1615.4|1615.6|1615.4|1615.4|1615.2|462
1618919820000|2021-04-20 11:57:00|1615.4|1615.2|1615.2|1615|1615.6|1615.2|1615.2|1615|1053
1618919830000|2021-04-20 11:57:10|1615.4||1615.4||1615.4||1615.4||0
1618919840000|2021-04-20 11:57:20|1615.6||1615.6||1615.6||1615.6||0
1618919850000|2021-04-20 11:57:30|1615.4|1615.2|1615.4|1615|1615.4|1615.2|1615.4|1615|570
1618919860000|2021-04-20 11:57:40||1615.2||1615.2||1615.2||1615.2|1
1618919870000|2021-04-20 11:57:50|1615.6|1615.4|1615.4|1615.2|1615.6|1615.4|1615.4|1615|1987
1618919890000|2021-04-20 11:58:10|1615.2|1615|1615.4|1615|1615.4|1615|1615.2|1615|467
1618919910000|2021-04-20 11:58:30||1615.2||1615.2||1615.2||1615.2|693
1618919920000|2021-04-20 11:58:40|||||||||107
1618919960000|2021-04-20 11:59:20|1615.2|1615|1615.2|1614.8|1615.2|1615.2|1615|1614.8|4304
1618919970000|2021-04-20 11:59:30|1615|1614.6|1614.8|1614.6|1615|1614.6|1614.8|1614.6|1220
1618919980000|2021-04-20 11:59:40|1614.6|1614.4|1615|1614.8|1615|1614.8|1614.6|1614.4|5202
1618919990000|2021-04-20 11:59:50|1614.8|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.6|308
1618920000000|2021-04-20 12:00:00|1615.2|1614.8|1615.6|1615.2|1615.6|1615.4|1615.2|1614.8|3661
1618920010000|2021-04-20 12:00:10|1615.8|1615.4|1616|1615.6|1616|1615.6|1615.8|1615.4|2837
1618920020000|2021-04-20 12:00:20|1615.8|1615.4|1615.8|1615.4|1615.8|1615.4|1615.4|1615.2|1331
1618920050000|2021-04-20 12:00:50|1616|1615.6|1616.4|1616|1616.4|1616.2|1616|1615.6|10395
1618920060000|2021-04-20 12:01:00|1616.2|1616.2|1616.2|1615.8|1616.4|1616.2|1616|1615.8|1252
1618920070000|2021-04-20 12:01:10|1616.4|1616|1616.4|1616.2|1616.4|1616.2|1616.4|1616|1812
1618920080000|2021-04-20 12:01:20|1616.6|1616.4|1616.6|1616.2|1616.6|1616.4|1616.6|1616.2|705
1618920090000|2021-04-20 12:01:30|1616.2|1616|1616.2|1616|1616.4|1616|1616.2|1616|2013
1618920100000|2021-04-20 12:01:40|1616|1615.8|1616.2|1615.8|1616.2|1615.8|1616|1615.8|0
1618920110000|2021-04-20 12:01:50|1616.4|1616|1616.6|1616.2|1616.6|1616.2|1616.4|1616|217
1618920120000|2021-04-20 12:02:00|1616.8|1616.4|1616.2|1615.8|1616.8|1616.6|1616|1615.8|24638
1618920130000|2021-04-20 12:02:10|1616||1616.2||1616.2||1616||1920
1618920140000|2021-04-20 12:02:20|1616|1615.6|1616|1615.6|1616.2|1616|1616|1615.6|3057
1618920150000|2021-04-20 12:02:30|1615.8|1615.4|1615.8|1615.4|1615.8|1615.4|1615.8|1615.4|0
1618920170000|2021-04-20 12:02:50|1615.6|1615.2|1614.4|1614|1615.6|1615.2|1614.2|1614|19301
1618920180000|2021-04-20 12:03:00|1614.6|1614.2|1614.4|1614|1614.6|1614.4|1614.4|1614|3423
1618920190000|2021-04-20 12:03:10|1614.2|1613.8|1614.2|1613.8|1614.2|1614|1613.6|1613.4|7265
1618920210000|2021-04-20 12:03:30|1614.8|1614|1614.8|1614.4|1614.8|1614.4|1614.4|1614|11235
1618920220000|2021-04-20 12:03:40|1615|1614.6|1615.2|1614.8|1615.2|1614.8|1615|1614.6|36
1618920230000|2021-04-20 12:03:50|1615|1614.6|1614.8|1614.4|1615|1614.8|1614.8|1614.4|634
1618920260000|2021-04-20 12:04:20|1615|1614.6|1615.2|1614.8|1615.2|1614.8|1615|1614.6|688
1618920270000|2021-04-20 12:04:30|1615|1615|1615.2|1614.8|1615.2|1615|1615|1614.8|218
1618920280000|2021-04-20 12:04:40|1615|1614.6|1614.8|1614.4|1615|1614.6|1614.8|1614.4|1911
1618920290000|2021-04-20 12:04:50|1614.6||1614.6||1614.6||1614.6||300
1618920300000|2021-04-20 12:05:00|1614.4|1614.2|1614.8|1614.4|1614.8|1614.4|1614.4|1614|2003
1618920310000|2021-04-20 12:05:10|1614.6|1614.6|1614.6|1614.2|1614.6|1614.6|1614.6|1614.2|665
1618920320000|2021-04-20 12:05:20|1614.4|1614|1614.4|1614|1614.4|1614|1614.4|1614|616
1618920330000|2021-04-20 12:05:30|1614.2|1613.8|1614|1613.8|1614.2|1613.8|1614|1613.8|0
1618920350000|2021-04-20 12:05:50|||||||||35
1618920360000|2021-04-20 12:06:00|1613.8|1613.6|1613.8|1613.4|1614|1613.8|1613.8|1613.4|8075
1618920370000|2021-04-20 12:06:10|1613.6|1613.6|1613.6|1613.4|1613.6|1613.6|1613.6|1613.4|534
1618920380000|2021-04-20 12:06:20||1613.2||1613.4||1613.4||1613.2|3642
1618920390000|2021-04-20 12:06:30|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|123
1618920410000|2021-04-20 12:06:50|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|1613.6|1613.4|473
1618920420000|2021-04-20 12:07:00||1613.2||1613.4||1613.4||1613.2|4832
1618920430000|2021-04-20 12:07:10|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|602
1618920440000|2021-04-20 12:07:20|||||||||1000
1618920450000|2021-04-20 12:07:30|1613.6|1613.4|1613.8|1613.4|1613.8|1613.4|1613.6|1613.4|0
1618920470000|2021-04-20 12:07:50||1613.6||1613.6||1613.6||1613.6|0
1618920480000|2021-04-20 12:08:00|1613.6|1613.4|1613.6|1613.4|1613.8|1613.6|1613.6|1613.2|3425
1618920490000|2021-04-20 12:08:10||1613.2||1613.4||1613.4||1613.2|1078
1618920500000|2021-04-20 12:08:20|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.6|4934
1618920520000|2021-04-20 12:08:40|1614.2|1614|1614.6|1614.2|1614.6|1614.2|1614.2|1614|2501
1618920540000|2021-04-20 12:09:00||1614.4||1614.2||1614.4||1614.2|324
1618920550000|2021-04-20 12:09:10||1614.4||1614.4||1614.4||1614.4|1
1618920560000|2021-04-20 12:09:20|1614.8|1614.2|1614.8|1614.6|1614.8|1614.6|1614.8|1614.2|1735
1618920570000|2021-04-20 12:09:30|1615|1614.8|1615.2|1614.8|1615.2|1614.8|1615|1614.8|1440
1618920580000|2021-04-20 12:09:40|1615||1615.2||1615.2||1615||344
1618920610000|2021-04-20 12:10:10|1615.4|1615|1615.2|1614.8|1615.4|1615|1615|1614.8|1737
1618920620000|2021-04-20 12:10:20|1615|1615|1614.8|1614.6|1615|1615|1614.8|1614.4|2190
1618920630000|2021-04-20 12:10:30|1615|1614.4|1615|1614.6|1615|1614.6|1615|1614.4|323
1618920650000|2021-04-20 12:10:50||1614.8||1614.6||1614.8||1614.6|0
1618920660000|2021-04-20 12:11:00|1614.8||1615||1615||1614.8||261
1618920670000|2021-04-20 12:11:10|1614.8|1614.4|1614.8|1614.4|1614.8|1614.4|1614.6|1614.4|1212
1618920680000|2021-04-20 12:11:20|1615|1614.6|1615|1614.8|1615|1614.8|1615|1614.6|0
1618920690000|2021-04-20 12:11:30|1615.2|1615|1616|1615.6|1616|1615.6|1615.2|1614.8|3403
1618920700000|2021-04-20 12:11:40|1616.2|1615.8|1617|1616.8|1617.6|1617.2|1616.2|1615.8|4209
1618920710000|2021-04-20 12:11:50|1617.2|1617|1617.2|1616.8|1617.4|1617|1617.2|1616.8|0
1618920720000|2021-04-20 12:12:00|1617|1616.6|1616.6|1616.2|1617|1616.6|1616.4|1616.2|1480
1618920730000|2021-04-20 12:12:10|1616.4|1616|1616.2|1616|1616.4|1616|1616.2|1615.8|697
1618920740000|2021-04-20 12:12:20|1617|1616.2|1616.4|1616|1617|1616.4|1616.4|1616|13859
1618920750000|2021-04-20 12:12:30|1616.2|1615.8|1616.2|1615.8|1616.2|1615.8|1616|1615.8|1466
1618920770000|2021-04-20 12:12:50||1616||1616||1616||1616|276
1618920780000|2021-04-20 12:13:00|1616.4||1616.2||1616.4||1616.2||1243
1618920790000|2021-04-20 12:13:10|1616|1615.8|1616.2|1615.8|1616.2|1616|1616|1615.8|2236
1618920810000|2021-04-20 12:13:30|1616|1615.6|1615.8|1615.4|1616|1615.6|1615.8|1615.4|0
1618920820000|2021-04-20 12:13:40|1616|1615.6|1616|1615.8|1616|1615.8|1616|1615.6|1250
1618920830000|2021-04-20 12:13:50|1616.2|1616|1616.2|1615.8|1616.2|1616|1616.2|1615.8|1224
1618920840000|2021-04-20 12:14:00|1616|1615.6|1615.8|1615.4|1616|1615.6|1615.8|1615.4|991
1618920850000|2021-04-20 12:14:10|1615.6|1615.6|1615.8|1615.6|1615.8|1615.6|1615.6|1615.6|934
1618920860000|2021-04-20 12:14:20|1616|1615.8|1616|1615.6|1616|1615.8|1616|1615.6|0
1618920890000|2021-04-20 12:14:50|1616.2|1615.8|1617|1616.4|1617|1616.6|1616.2|1615.8|2532
1618920900000|2021-04-20 12:15:00|1617.2|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|30
1618920910000|2021-04-20 12:15:10|1616.8|1616.6|1616.4|1616.2|1616.8|1616.6|1616.4|1616.2|2152
1618920920000|2021-04-20 12:15:20|1616.6|1616.4|1616.8|1616.4|1616.8|1616.4|1616.4|1616.4|249
1618920930000|2021-04-20 12:15:30|1617|1616.6|1617.2|1616.8|1617.2|1616.8|1617|1616.6|3166
1618920940000|2021-04-20 12:15:40|1617|1616.6|1617|1616.6|1617|1616.8|1617|1616.6|300
1618920950000|2021-04-20 12:15:50|1617.2|1616.8|1617.6|1617.4|1617.8|1617.4|1617.2|1616.8|1958
1618920960000|2021-04-20 12:16:00|1617.4|1617.2|1617.6|1617.2|1617.6|1617.2|1617.4|1617.2|85
1618920970000|2021-04-20 12:16:10|1617.4|1617|1617.6|1617.2|1617.6|1617.4|1617.2|1617|934
1618920990000|2021-04-20 12:16:30|1617.8|1617.4|1618|1617.6|1618|1617.8|1617.8|1617.4|869
1618921000000|2021-04-20 12:16:40|1617.8|1617.8|1618|1617.6|1618|1617.8|1617.8|1617.6|939
1618921010000|2021-04-20 12:16:50|1617.8||1618||1618||1617.8||322
1618921020000|2021-04-20 12:17:00||1617.8||1617.6||1617.8||1617.6|882
1618921040000|2021-04-20 12:17:20||1617.8||1617.6||1617.8||1617.6|182
1618921050000|2021-04-20 12:17:30|1618.2|1617.8|1618.2|1618|1618.2|1618|1618.2|1617.8|485
1618921060000|2021-04-20 12:17:40|1618.4|1618.2|1618.2|1617.8|1618.4|1618.2|1618.2|1617.8|353
1618921070000|2021-04-20 12:17:50|1618|1617.6|1618|1617.8|1618|1617.8|1617.8|1617.6|1197
1618921080000|2021-04-20 12:18:00|1618.2|1618|1617.6|1617.4|1618.2|1618|1617.6|1617.4|3827
1618921090000|2021-04-20 12:18:10|||||||||30
1618921100000|2021-04-20 12:18:20|1617.4|1617.2|1617.4|1617|1617.4|1617.2|1617.2|1617|1389
1618921110000|2021-04-20 12:18:30|1617.6|1617.2|1617.6|1617.2|1617.8|1617.6|1617.6|1617|384
1618921120000|2021-04-20 12:18:40|1617.4|1617|1617.4|1617|1617.4|1617|1617.4|1617|3484
1618921130000|2021-04-20 12:18:50|1617.2|1617.2|1617.8|1617.2|1617.8|1617.4|1617.2|1617.2|1
1618921140000|2021-04-20 12:19:00|1618|1617.4|1618.2|1617.8|1618.2|1617.8|1618|1617.4|0
1618921160000|2021-04-20 12:19:20|1618.4|1618|1618.4|1618|1618.4|1618|1618.4|1618|49
1618921170000|2021-04-20 12:19:30|1618.2|1617.8|1618|1617.8|1618.2|1617.8|1618|1617.6|624
1618921180000|2021-04-20 12:19:40|1617.8|1617.6|1617.8|1617.4|1617.8|1617.6|1617.6|1617.4|1335
1618921190000|2021-04-20 12:19:50|1617.6|1617.2|1617.6|1617.2|1617.6|1617.2|1617.4|1617.2|458
1618921200000|2021-04-20 12:20:00||1617.4||1617.4||1617.4||1617.4|0
1618921210000|2021-04-20 12:20:10|1617.8|1617.6|1618.6|1618.4|1618.6|1618.4|1617.8|1617.6|9961
1618921220000|2021-04-20 12:20:20|1618.4|1618.2|1618.4|1618.2|1618.4|1618.4|1618.4|1618.2|0
1618921230000|2021-04-20 12:20:30|1618.6||1618.6||1618.6||1618.4||0
1618921240000|2021-04-20 12:20:40|1618.4|1618.4|1618.6|1618.2|1618.6|1618.4|1618.4|1618.2|587
1618921260000|2021-04-20 12:21:00|1618.4|1618|1618.2|1617.8|1618.4|1618|1618|1617.8|2497
1618921270000|2021-04-20 12:21:10|1618.4|1618|1617.8|1617.4|1618.6|1618.2|1617.8|1617.4|4672
1618921290000|2021-04-20 12:21:30|1618|1617.6|1618|1617.6|1618|1617.6|1618|1617.6|500
1618921300000|2021-04-20 12:21:40|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|1617.8|1617.4|503
1618921320000|2021-04-20 12:22:00||1617.2||1617.4||1617.4||1617.2|0
1618921330000|2021-04-20 12:22:10|1617.6||1617.6||1617.6||1617.6||0
1618921340000|2021-04-20 12:22:20|1617.4|1617.2|1617|1616.6|1617.4|1617.2|1616.8|1616.6|9757
1618921350000|2021-04-20 12:22:30|1616.8|1616.4|1616.2|1615.8|1616.8|1616.4|1616.2|1615.8|1401
1618921360000|2021-04-20 12:22:40|1616.4|1616|1616|1615.6|1616.4|1616|1616|1615.6|445
1618921370000|2021-04-20 12:22:50|1615.8|1615.4|1615.4|1615|1615.8|1615.4|1615.4|1615|1587
1618921380000|2021-04-20 12:23:00|1615.2|1614.8|1615.2|1614.8|1615.2|1614.8|1615.2|1614.8|517
1618921390000|2021-04-20 12:23:10|1615|1615|1615|1614.6|1615|1615|1614.8|1614.6|1025
1618921400000|2021-04-20 12:23:20|1615.2|1614.8|1615.4|1614.8|1615.4|1615|1615|1614.8|3409
1618921410000|2021-04-20 12:23:30|1615.2|1615|1615|1614.6|1615.2|1615|1615|1614.6|0
1618921420000|2021-04-20 12:23:40|1614.8|1614.4|1614.6|1614.4|1614.8|1614.4|1614.6|1614.4|704
1618921430000|2021-04-20 12:23:50|1614.4|1614.2|1614.4|1614|1614.6|1614.2|1614.2|1614|2392
1618921440000|2021-04-20 12:24:00|1614.6|1614.2|1614.8|1614.6|1614.8|1614.6|1614.4|1614.2|9290
1618921450000|2021-04-20 12:24:10|1615|1614.8|1615.2|1614.8|1615.2|1614.8|1614.8|1614.4|1855
1618921460000|2021-04-20 12:24:20|1614.4|1614.2|1614.2|1613.8|1614.4|1614.2|1614|1613.6|18086
1618921470000|2021-04-20 12:24:30||1613.6||1613.8||1613.8||1613.6|0
1618921480000|2021-04-20 12:24:40|1614|1613.6|1613.8|1613.4|1614|1613.6|1613.8|1613.4|1380
1618921490000|2021-04-20 12:24:50|1613.6|1613.6|1613.8|1613.4|1614|1613.8|1613.6|1613.4|2851
1618921500000|2021-04-20 12:25:00|1613.6|1613.2|1613.8|1613.4|1613.8|1613.4|1613.6|1613.2|4193
1618921510000|2021-04-20 12:25:10|1613.6|1613.2|1613.6|1613.4|1613.6|1613.4|1613.6|1613.2|5254
1618921520000|2021-04-20 12:25:20|1613.8|1613.6|1613.8|1613.4|1613.8|1613.6|1613.6|1613.4|662
1618921530000|2021-04-20 12:25:30|1613.6|1613.2|1613.4|1613|1613.6|1613.4|1613.2|1612.8|25292
1618921540000|2021-04-20 12:25:40|1613.2|1612.8|1613.2|1612.8|1613.2|1612.8|1613|1612.6|3979
1618921560000|2021-04-20 12:26:00|1613.4|1613|1614.2|1613.8|1614.2|1613.8|1613.4|1613|1419
1618921570000|2021-04-20 12:26:10|1614|1614|1614.4|1614.2|1614.6|1614.4|1614|1614|768
1618921580000|2021-04-20 12:26:20|1614.6|1614.4|1614.4|1614.2|1614.6|1614.4|1614.4|1614.2|228
1618921590000|2021-04-20 12:26:30|1614.2|1614|1614.8|1614.4|1614.8|1614.6|1614.2|1614|2513
1618921600000|2021-04-20 12:26:40|1614.6|1614.2|1614.4|1614|1614.6|1614.2|1614.4|1614|1314
1618921610000|2021-04-20 12:26:50|1614.8|1614.6|1615.8|1615.6|1615.8|1615.6|1614.4|1614.2|13792
1618921620000|2021-04-20 12:27:00|1615.6|1615.4|1615.4|1615|1615.6|1615.4|1615.4|1615|731
1618921630000|2021-04-20 12:27:10|1615.2|1614.8|1615.2|1614.8|1615.2|1614.8|1615.2|1614.8|0
1618921640000|2021-04-20 12:27:20||1615||1615||1615||1615|0
1618921650000|2021-04-20 12:27:30|1615|1614.8|1615.2|1614.8|1615.2|1614.8|1615|1614.8|1000
1618921660000|2021-04-20 12:27:40|1615.4|1615|1615.8|1615.2|1615.8|1615.2|1615.4|1615|455
1618921670000|2021-04-20 12:27:50||1615.4||1615.4||1615.4||1615.2|0
1618921680000|2021-04-20 12:28:00|1615.6|1615.2|1615.2|1615|1615.6|1615.2|1615.2|1615|1282
1618921690000|2021-04-20 12:28:10|1615.4|1615.2|1615.4|1615|1615.4|1615.2|1615.4|1615|405
1618921710000|2021-04-20 12:28:30|1615.6|1615.2|1616.2|1615.8|1616.2|1615.8|1615.4|1615|2007
1618921720000|2021-04-20 12:28:40|1616.4|1616|1616.4|1616|1616.6|1616.2|1616.2|1616|182
1618921730000|2021-04-20 12:28:50|1616.2|1615.8|1616.2|1615.6|1616.2|1615.8|1615.8|1615.6|1674
1618921740000|2021-04-20 12:29:00|1616|1615.8|1616.2|1615.8|1616.4|1616|1616|1615.8|2566
1618921750000|2021-04-20 12:29:10|1616.4|1616|1616.4|1616.2|1616.6|1616.2|1616.4|1616|393
1618921760000|2021-04-20 12:29:20|1616.2|1616|1616.4|1615.8|1616.4|1616|1616.2|1615.8|300
1618921770000|2021-04-20 12:29:30|1616.6|1616|1616.6|1616.2|1616.8|1616.4|1616.4|1616|550
1618921780000|2021-04-20 12:29:40|1616.8|1616.4|1616.8|1616.4|1616.8|1616.4|1616.8|1616.2|521
1618921790000|2021-04-20 12:29:50|1616.6|1616.2|1616.6|1616.2|1616.6|1616.2|1616.4|1616.2|784
1618921800000|2021-04-20 12:30:00|1616.8|1616.4|1616|1615.4|1616.8|1616.4|1615.6|1615.2|1762
1618921810000|2021-04-20 12:30:10|1616.2|1615.6|1617|1616.4|1617|1616.6|1616.2|1615.6|3380
1618921820000|2021-04-20 12:30:20|1616.8|1616.2|1616.8|1616.4|1616.8|1616.6|1616.6|1616.2|100
1618921830000|2021-04-20 12:30:30|1617|1616.6|1616.6|1616.2|1617|1616.8|1616.4|1616.2|471
1618921840000|2021-04-20 12:30:40|1616.4|1616|1616.4|1616|1616.8|1616.2|1616.4|1616|1204
1618921850000|2021-04-20 12:30:50|1616.6|1616.2|1616.4|1616|1616.6|1616.2|1616.4|1616|300
1618921860000|2021-04-20 12:31:00|1616.2|1615.8|1616.2|1616|1616.2|1616|1616|1615.8|1193
1618921870000|2021-04-20 12:31:10|1616.4|1616.2|1616.6|1616.2|1616.8|1616.2|1616.4|1616.2|398
1618921900000|2021-04-20 12:31:40||1616.4||1616.2||1616.4||1616.2|822
1618921920000|2021-04-20 12:32:00|1616.8|1616.4|1617.2|1617|1617.4|1617|1616.8|1616.4|1794
1618921930000|2021-04-20 12:32:10|1617.4|1617.2|1617.4|1617|1617.6|1617.2|1617.4|1617|286
1618921940000|2021-04-20 12:32:20|1617.2||1617.4||1617.4||1617.2||324
1618921950000|2021-04-20 12:32:30|1617.6|1617.2|1617.8|1617.6|1617.8|1617.6|1617.4|1617|585
1618921960000|2021-04-20 12:32:40|1618|1617.4|1618.4|1617.8|1618.4|1618|1618|1617.4|2813
1618921970000|2021-04-20 12:32:50|1618.2|1617.6|1618|1617.6|1618.2|1617.8|1617.8|1617.6|4101
1618921980000|2021-04-20 12:33:00|1618.2|1617.8|1618|1617.8|1618.2|1617.8|1618|1617.8|1379
1618921990000|2021-04-20 12:33:10||1617.6||1617.8||1617.8||1617.6|501
1618922000000|2021-04-20 12:33:20||1617.6||1617.6||1617.6||1617.6|1000
1618922010000|2021-04-20 12:33:30|1617.8|1617.8|1618|1617.8|1618|1617.8|1617.8|1617.6|491
1618922020000|2021-04-20 12:33:40|1618.2|1618|1618.2|1618|1618.2|1618|1618|1618|59
1618922030000|2021-04-20 12:33:50|1618.4||1618.4||1618.4||1618.4||1995
1618922040000|2021-04-20 12:34:00|1618.2|1618.2|1618.2|1617.8|1618.4|1618.2|1618|1617.8|2948
1618922050000|2021-04-20 12:34:10|1618|1617.6|1617.8|1617.4|1618|1617.6|1617.6|1617.4|1389
1618922060000|2021-04-20 12:34:20|1617.6|1617.6|1618.4|1618|1618.6|1618|1617.6|1617.6|4144
1618922070000|2021-04-20 12:34:30|1618.6|1618.2|1618.4|1618|1618.8|1618.4|1618.4|1618|1226
1618922080000|2021-04-20 12:34:40|1618.6|1618.2|1618.8|1618.4|1619|1618.8|1618.4|1618.2|10225
1618922090000|2021-04-20 12:34:50|1618.6|1618.2|1618.4|1618.2|1618.6|1618.2|1618.4|1618.2|847
1618922100000|2021-04-20 12:35:00|1618.2|1618|1617.8|1617.6|1618.4|1618.2|1617.8|1617.4|2968
1618922110000|2021-04-20 12:35:10|1617.6|1617.4|1616.8|1616.4|1617.6|1617.4|1616.8|1616.4|6637
1618922120000|2021-04-20 12:35:20|1617|1616.6|1617.4|1617|1617.6|1617.4|1617|1616.6|2493
1618922130000|2021-04-20 12:35:30|1617.6|1617.2|1617.4|1617.2|1617.8|1617.4|1617.4|1617.2|378
1618922140000|2021-04-20 12:35:40|1617.2|1617|1617.2|1616.8|1617.2|1617|1617|1616.8|2652
1618922150000|2021-04-20 12:35:50|1617.4|1617|1617.2|1616.8|1617.6|1617.2|1617.2|1616.8|548
1618922160000|2021-04-20 12:36:00|1617.4|1617|1617.4|1617|1617.4|1617.2|1617.4|1617|114
1618922170000|2021-04-20 12:36:10|1617.6|1617.2|1617.8|1617.6|1617.8|1617.6|1617.6|1617.2|1366
1618922180000|2021-04-20 12:36:20|1617.6|1617.4|1617.8|1617.4|1617.8|1617.4|1617.6|1617.4|1000
1618922190000|2021-04-20 12:36:30|1617.6|1617.2|1617.6|1617.2|1617.6|1617.2|1617.4|1617.2|820
1618922200000|2021-04-20 12:36:40|1617.8|1617.4|1617.8|1617.4|1617.8|1617.6|1617.6|1617.2|540
1618922220000|2021-04-20 12:37:00|1617.6|1617.2|1617.8|1617.4|1617.8|1617.4|1617.2|1617|4679
1618922230000|2021-04-20 12:37:10|1617.6|1617.2|1617.4|1617.2|1617.8|1617.2|1617.4|1617|0
1618922240000|2021-04-20 12:37:20|1617.2|1617|1617.2|1617|1617.2|1617|1617.2|1616.8|939
1618922250000|2021-04-20 12:37:30|1617.4|1617.2|1617.4|1617|1617.4|1617.2|1617.4|1617|496
1618922260000|2021-04-20 12:37:40|1617.6|1617.2|1617.4|1617|1617.6|1617.2|1617.4|1617|573
1618922270000|2021-04-20 12:37:50|1617.6|1617.2|1617.6|1617.4|1617.8|1617.4|1617.6|1617.2|846
1618922280000|2021-04-20 12:38:00|1617.8|1617.6|1617.8|1617.4|1617.8|1617.6|1617.6|1617.4|1908
1618922290000|2021-04-20 12:38:10|1617.6|1617.6|1617.6|1617.2|1617.8|1617.6|1617.6|1617.2|1200
1618922300000|2021-04-20 12:38:20|1617.4|1617|1617.6|1617.2|1617.8|1617.4|1617.4|1617|374
1618922310000|2021-04-20 12:38:30|1617.4||1617.4||1617.6||1617.4||143
1618922320000|2021-04-20 12:38:40|1617.2|1617|1617.8|1617.6|1617.8|1617.6|1617.2|1617|1473
1618922330000|2021-04-20 12:38:50|1618.2|1617.8|1618.4|1618.2|1618.4|1618.2|1618|1617.8|6027
1618922340000|2021-04-20 12:39:00|1618.2|1618|1618.2|1618|1618.4|1618|1618|1617.8|488
1618922350000|2021-04-20 12:39:10|1618.4|1617.8|1618.4|1618|1618.4|1618.2|1618.4|1617.8|613
1618922360000|2021-04-20 12:39:20|1618.2|1617.8|1618.2|1617.8|1618.2|1618|1618|1617.6|22688
1618922370000|2021-04-20 12:39:30|1618|1617.6|1617.8|1617.4|1618|1617.6|1617.6|1617.4|953
1618922380000|2021-04-20 12:39:40||1617.6||1617.4||1617.6||1617.4|30
1618922400000|2021-04-20 12:40:00|1617.6|1617.2|1617.2|1617|1617.6|1617.4|1617.2|1617|3744
1618922410000|2021-04-20 12:40:10|1617.4|1617.2|1617.6|1617.2|1617.6|1617.2|1617.2|1617|1272
1618922420000|2021-04-20 12:40:20|1617.4||1617.4||1617.4||1617.4||0
1618922430000|2021-04-20 12:40:30|1617.6|1617|1617.8|1617.4|1617.8|1617.4|1617.6|1617|2587
1618922440000|2021-04-20 12:40:40|1618|1617.6|1618.2|1617.8|1618.2|1618|1618|1617.6|1641
1618922450000|2021-04-20 12:40:50|1618|1617.6|1618|1617.6|1618|1617.6|1618|1617.6|644
1618922460000|2021-04-20 12:41:00|1617.8||1617.8||1617.8||1617.8||0
1618922470000|2021-04-20 12:41:10|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1617.4|1617|270
1618922480000|2021-04-20 12:41:20||1617.2||1617.2||1617.4||1617.2|1808
1618922500000|2021-04-20 12:41:40|1617.4|1617.4|1618.4|1618|1618.4|1618.2|1617.4|1617.2|670
1618922510000|2021-04-20 12:41:50||1618.2||1618||1618.2||1617.8|379
1618922530000|2021-04-20 12:42:10||1618.2||1618.2||1618.2||1618|505
1618922540000|2021-04-20 12:42:20|1618.6|1618|1618.8|1618.4|1618.8|1618.4|1618.6|1618|1273
1618922550000|2021-04-20 12:42:30|1618.6|1618.2|1619.2|1619|1619.4|1619|1618.6|1618.2|5380
1618922560000|2021-04-20 12:42:40|1619.4|1619.2|1619.8|1619.6|1619.8|1619.6|1619.4|1619.2|34
1618922570000|2021-04-20 12:42:50|1619.6|1619.4|1619.4|1619|1619.6|1619.4|1619.2|1619|473
1618922580000|2021-04-20 12:43:00|1619.6|1619.2|1619.4|1619.2|1619.6|1619.4|1619.4|1619.2|603
1618922590000|2021-04-20 12:43:10|1619.6|1619.4|1619.8|1619.6|1619.8|1619.6|1619.4|1619.2|557
1618922600000|2021-04-20 12:43:20|1619.6|1619.4|1619.8|1619.6|1619.8|1619.6|1619.6|1619.4|745
1618922610000|2021-04-20 12:43:30|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.4|1619.2|1093
1618922620000|2021-04-20 12:43:40|1620|1619.6|1620.2|1619.8|1620.6|1620.4|1620|1619.6|4039
1618922630000|2021-04-20 12:43:50|1620|1619.6|1620.2|1619.8|1620.2|1619.8|1619.8|1619.6|2071
1618922640000|2021-04-20 12:44:00|1620|1620|1620|1619.8|1620|1620|1620|1619.8|350
1618922650000|2021-04-20 12:44:10|1619.8|1619.6|1620|1619.4|1620|1619.6|1619.8|1619.4|400
1618922660000|2021-04-20 12:44:20|1619.8|1619.6|1619.4|1619|1620|1619.6|1619.4|1619|1558
1618922670000|2021-04-20 12:44:30|1619.2|1618.8|1619|1618.6|1619.2|1618.8|1619|1618.6|2478
1618922680000|2021-04-20 12:44:40|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.6|1618.4|0
1618922690000|2021-04-20 12:44:50|1618.6||1618.8||1618.8||1618.6||0
1618922710000|2021-04-20 12:45:10|1619|1618.6|1619.4|1619|1619.4|1619.2|1619|1618.6|885
1618922720000|2021-04-20 12:45:20|1619.6|1619.2|1619.6|1619.2|1619.6|1619.4|1619.6|1619.2|632
1618922730000|2021-04-20 12:45:30|1619.8|1619.4|1619.6|1619.4|1619.8|1619.4|1619.6|1619.4|1014
1618922740000|2021-04-20 12:45:40|1619.8||1619.6||1619.8||1619.6||800
1618922750000|2021-04-20 12:45:50|1619.4|1619.2|1619.8|1619.4|1619.8|1619.4|1619.4|1619.2|1263
1618922760000|2021-04-20 12:46:00|1619.6|1619.2|1619.2|1618.8|1619.6|1619.4|1619.2|1618.8|4935
1618922770000|2021-04-20 12:46:10||1619||1618.8||1619||1618.8|3375
1618922780000|2021-04-20 12:46:20|1619||1619||1619||1619||0
1618922790000|2021-04-20 12:46:30|1619.2|1619|1619.8|1619.4|1619.8|1619.4|1619.2|1618.8|1891
1618922820000|2021-04-20 12:47:00||1619.6||1619.6||1619.6||1619.6|0
1618922830000|2021-04-20 12:47:10|1620|1619.8|1619.8|1619.6|1620|1619.8|1619.8|1619.6|1813
1618922840000|2021-04-20 12:47:20|1619.6|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.4|702
1618922850000|2021-04-20 12:47:30|1619.6|1619.6|1619.2|1618.8|1619.6|1619.6|1619.2|1618.8|1372
1618922860000|2021-04-20 12:47:40|1619.4|1619|1619.4|1619|1619.4|1619.2|1619.4|1619|180
1618922870000|2021-04-20 12:47:50|1619.6|1619.2|1619.8|1619.4|1619.8|1619.6|1619.6|1619.2|125
1618922880000|2021-04-20 12:48:00|1620|1619.6|1620.4|1620|1620.4|1620|1619.8|1619.6|615
1618922890000|2021-04-20 12:48:10||1620.2||1620||1620.2||1620|0
1618922900000|2021-04-20 12:48:20|1620.2|1619.8|1620.2|1619.8|1620.4|1619.8|1620|1619.8|354
1618922910000|2021-04-20 12:48:30|1620|1620|1619.6|1619|1620|1620|1619.6|1619|1934
1618922920000|2021-04-20 12:48:40||1619.2||1619.2||1619.2||1619.2|1
1618922930000|2021-04-20 12:48:50|1619.4|1619.4|1620.2|1619.6|1620.2|1620|1619.4|1619.4|2435
1618922940000|2021-04-20 12:49:00|1620||1620||1620||1620||0
1618922950000|2021-04-20 12:49:10|1619.8|1619.4|1619.4|1619|1619.8|1619.4|1619.4|1619|536
1618922960000|2021-04-20 12:49:20||1618.8||1618.8||1619||1618.8|0
1618922970000|2021-04-20 12:49:30|1619.2|1618.6|1619|1618.6|1619.2|1618.8|1618.6|1618.2|3072
1618922980000|2021-04-20 12:49:40|1618.8||1619||1619||1618.8||0
1618922990000|2021-04-20 12:49:50|1618.8|1618.4|1618.8|1618.4|1619|1618.6|1618.6|1618.4|738
1618923000000|2021-04-20 12:50:00|1619|1618.6|1618.8|1618.4|1619|1618.8|1618.8|1618.4|3744
1618923010000|2021-04-20 12:50:10|1618.6|1618.2|1619|1618.6|1619|1618.8|1618.4|1618|4898
1618923020000|2021-04-20 12:50:20|1619.2|1618.8|1619.2|1619|1619.2|1619|1619.2|1618.8|857
1618923030000|2021-04-20 12:50:30|1619|1618.8|1619.2|1618.8|1619.2|1618.8|1619|1618.6|700
1618923060000|2021-04-20 12:51:00||1619||1618.8||1619||1618.8|239
1618923070000|2021-04-20 12:51:10|1619|1618.6|1619|1618.6|1619|1618.8|1618.8|1618.6|814
1618923090000|2021-04-20 12:51:30|1618.8|1618.8|1618.6|1618.2|1618.8|1618.8|1618.4|1618.2|5928
1618923100000|2021-04-20 12:51:40|1619|1618.4|1618.8|1618.4|1619|1618.6|1618.4|1618.2|6244
1618923110000|2021-04-20 12:51:50|1618.6|1618.2|1619|1618.8|1619|1618.8|1618.4|1618.2|3618
1618923120000|2021-04-20 12:52:00|1618.8|1618.6|1619|1618.6|1619|1618.6|1618.6|1618.2|1029
1618923130000|2021-04-20 12:52:10|1618.8|1618.4|1619|1618.6|1619|1618.6|1618.6|1618.4|456
1618923140000|2021-04-20 12:52:20|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|217
1618923150000|2021-04-20 12:52:30|1618.6|1618.2|1618.6|1618|1618.6|1618.2|1618.6|1618|0
1618923160000|2021-04-20 12:52:40|1618.4|1618.2|1618.4|1618|1618.6|1618.2|1618.4|1618|920
1618923170000|2021-04-20 12:52:50|1618.2|1618.2|1618.6|1618.4|1618.6|1618.4|1618.2|1618|869
1618923180000|2021-04-20 12:53:00|1618.8|1618.6|1618.6|1618|1619|1618.6|1618.6|1618|685
1618923190000|2021-04-20 12:53:10||1618.2||1618.2||1618.2||1618.2|0
1618923200000|2021-04-20 12:53:20|1618.4|1618|1618.4|1618|1618.4|1618|1618.4|1618|3
1618923210000|2021-04-20 12:53:30|1618.6|1618.2|1618.4|1618.2|1618.6|1618.2|1618.4|1618.2|0
1618923220000|2021-04-20 12:53:40||1618||1618||1618||1618|0
1618923230000|2021-04-20 12:53:50|1618.2|1617.8|1618.2|1617.8|1618.2|1618|1618|1617.8|2934
1618923240000|2021-04-20 12:54:00|1618.4|1618|1618.4|1618|1618.6|1618.4|1618.4|1618|2169
1618923250000|2021-04-20 12:54:10|1618.6|1618.2|1618.8|1618.4|1619|1618.6|1618.4|1617.8|14317
1618923260000|2021-04-20 12:54:20||1618.6||1618.6||1618.6||1618.6|400
1618923270000|2021-04-20 12:54:30|1619|1618.8|1619|1618.6|1619|1618.8|1619|1618.6|545
1618923280000|2021-04-20 12:54:40||1618.8||1618.6||1618.8||1618.6|0
1618923290000|2021-04-20 12:54:50|1618.8|1618.8|1619|1618.8|1619|1618.8|1618.8|1618.8|1534
1618923300000|2021-04-20 12:55:00|1619.2|1619|1618.8|1618.4|1619.2|1619|1618.6|1618.4|3414
1618923310000|2021-04-20 12:55:10|1619|1618.6|1619.2|1618.8|1619.2|1618.8|1619|1618.6|280
1618923320000|2021-04-20 12:55:20|1619|1618.6|1618.8|1618.6|1619|1618.6|1618.8|1618.6|0
1618923340000|2021-04-20 12:55:40|1619|1618.8|1618.6|1618.4|1619|1618.8|1618.6|1618.4|217
1618923350000|2021-04-20 12:55:50|1618.4|1618.2|1618.6|1618.2|1618.8|1618.4|1618.4|1618.2|2553
1618923360000|2021-04-20 12:56:00|1618.4|1618|1618.6|1618.2|1618.8|1618.4|1618.4|1618|2103
1618923370000|2021-04-20 12:56:10|1618.8||1618.8||1618.8||1618.6||0
1618923380000|2021-04-20 12:56:20|1618.6|1618.4|1619.2|1618.8|1619.4|1619|1618.6|1618.4|419
1618923400000|2021-04-20 12:56:40|1619.4|1619|1619|1618.4|1619.4|1619|1618.8|1618.4|6038
1618923410000|2021-04-20 12:56:50|1618.8||1618.8||1618.8||1618.8||0
1618923420000|2021-04-20 12:57:00|1618.6|1618.2|1618.4|1617.8|1618.6|1618.4|1618.2|1617.8|3178
1618923430000|2021-04-20 12:57:10|1618.2|1618|1619.2|1619|1619.4|1619|1618.2|1618|30345
1618923440000|2021-04-20 12:57:20||1618.8||1618.8||1618.8||1618.8|566
1618923450000|2021-04-20 12:57:30|1619.4|1619|1619.2|1619|1619.4|1619.2|1619.2|1619|482
1618923460000|2021-04-20 12:57:40|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|1619.4|1619.2|41
1618923470000|2021-04-20 12:57:50|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|141
1618923480000|2021-04-20 12:58:00|1619.8|1619.2|1619.2|1618.8|1619.8|1619.6|1619.2|1618.8|5342
1618923490000|2021-04-20 12:58:10|1619|1618.6|1619.2|1619|1619.2|1619|1619|1618.6|1669
1618923500000|2021-04-20 12:58:20|1619.4|1619.2|1619.8|1619.4|1620|1619.6|1619.4|1619.2|2142
1618923510000|2021-04-20 12:58:30||1619.6||1619.6||1619.6||1619.6|0
1618923520000|2021-04-20 12:58:40|1620|1619.4|1620.2|1619.8|1620.2|1620|1620|1619.4|99
1618923530000|2021-04-20 12:58:50|1620.4|1620|1620.6|1620.4|1620.6|1620.4|1620.4|1620|45
1618923540000|2021-04-20 12:59:00||1620.2||1620.2||1620.4||1620.2|216
1618923560000|2021-04-20 12:59:20|1620.4||1620.6||1620.6||1620.4||278
1618923570000|2021-04-20 12:59:30||1620.4||1620.2||1620.4||1620.2|86
1618923590000|2021-04-20 12:59:50|1620.4|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|469
1618923600000|2021-04-20 13:00:00|1620.4|1620.4|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|379
1618923610000|2021-04-20 13:00:10||1620.2||1620.4||1620.4||1620.2|370
1618923620000|2021-04-20 13:00:20|1620.4|1620.2|1620.6|1620.2|1620.6|1620.2|1620.4|1620.2|0
1618923630000|2021-04-20 13:00:30|1620.4|1620.4|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|0
1618923640000|2021-04-20 13:00:40|1620.4|1620|1620.4|1620|1620.6|1620.4|1620.2|1620|3472
1618923650000|2021-04-20 13:00:50|1620.2|1619.8|1620.2|1619.8|1620.2|1619.8|1620|1619.8|814
1618923660000|2021-04-20 13:01:00|1620|1619.6|1620|1619.8|1620.2|1619.8|1619.4|1619|5364
1618923670000|2021-04-20 13:01:10|1619.8|1619.6|1619.8|1619.4|1620|1619.6|1619.8|1619.4|1138
1618923680000|2021-04-20 13:01:20|1620|1619.6|1620.2|1619.6|1620.2|1619.8|1620|1619.6|423
1618923690000|2021-04-20 13:01:30|1620||1620||1620||1619.8||283
1618923710000|2021-04-20 13:01:50|1620.2|1619.8|1620.6|1620.2|1620.6|1620.2|1620.2|1619.6|2844
1618923730000|2021-04-20 13:02:10||1620.4||1620.2||1620.4||1620.2|71
1618923740000|2021-04-20 13:02:20|1620.4|1620|1620.4|1620|1620.6|1620.2|1620|1619.8|1574
1618923750000|2021-04-20 13:02:30|1620.6|1620.2|1621.2|1620.8|1621.2|1621|1620.6|1620.2|1932
1618923760000|2021-04-20 13:02:40|1621|1620.6|1621.2|1620.8|1621.2|1620.8|1620.8|1620.6|3235
1618923770000|2021-04-20 13:02:50|1621|1620.6|1621.2|1620.6|1621.2|1620.8|1620.8|1620.6|1143
1618923780000|2021-04-20 13:03:00|1621|1620.8|1621.4|1621|1621.6|1621.4|1621|1620.8|3066
1618923790000|2021-04-20 13:03:10|1621.6|1621.2|1621.2|1621|1621.6|1621.4|1621.2|1621|746
1618923800000|2021-04-20 13:03:20|1621.4|1621.2|1621|1620.8|1621.4|1621.2|1621|1620.8|818
1618923810000|2021-04-20 13:03:30|1620.8|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.6|350
1618923820000|2021-04-20 13:03:40|1620.8|1620.4|1620.8|1620.6|1620.8|1620.6|1620.8|1620.4|1242
1618923830000|2021-04-20 13:03:50|1621|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.8|568
1618923840000|2021-04-20 13:04:00|1621|1621|1621.4|1621|1621.4|1621.2|1620.8|1620.6|3588
1618923850000|2021-04-20 13:04:10|1621.2|1620.8|1620.6|1620.2|1621.2|1620.8|1620.4|1620.2|3689
1618923860000|2021-04-20 13:04:20|1620.8|1620.4|1620.6|1620.2|1621|1620.6|1620.6|1620.2|617
1618923870000|2021-04-20 13:04:30||1620.4||1620.2||1620.4||1620.2|860
1618923880000|2021-04-20 13:04:40|1620.4|1620|1620.2|1619.8|1620.4|1620|1620.2|1619.8|159
1618923890000|2021-04-20 13:04:50|1620.4|1620|1620.4|1620|1620.4|1620.2|1620.4|1620|105
1618923900000|2021-04-20 13:05:00|1620.2|1619.8|1619.8|1619.4|1620.2|1619.8|1619.6|1619.2|4020
1618923910000|2021-04-20 13:05:10|1619.6|1619.2|1619.6|1619.2|1619.8|1619.2|1619.4|1619|0
1618923920000|2021-04-20 13:05:20|1619.4|1619|1619.4|1619|1619.4|1619.2|1619.4|1619|1317
1618923930000|2021-04-20 13:05:30|1619.6|1619.2|1620.2|1619.8|1620.4|1620.2|1619.6|1619.2|2889
1618923950000|2021-04-20 13:05:50|1620.4|1620|1621|1620.4|1621|1620.8|1620.4|1620|3865
1618923960000|2021-04-20 13:06:00|1620.8|1620.6|1620.8|1620.4|1620.8|1620.6|1620.4|1620.2|566
1618923970000|2021-04-20 13:06:10|1621|1620.6|1621|1620.6|1621|1620.8|1620.4|1620.2|4990
1618923980000|2021-04-20 13:06:20|1621.2|1620.8|1620.8|1620.4|1621.2|1621|1620.8|1620.2|7249
1618923990000|2021-04-20 13:06:30||1620.6||1620.4||1620.6||1620.4|127
1618924000000|2021-04-20 13:06:40|1620.6|1620.6|1620.6|1620.4|1620.6|1620.6|1620.6|1620.2|216
1618924010000|2021-04-20 13:06:50|1620.4|1620.2|1620.4|1619.8|1620.4|1620.2|1620.4|1619.8|319
1618924020000|2021-04-20 13:07:00|1620.2|1620|1620|1619.6|1620.2|1620|1620|1619.6|281
1618924030000|2021-04-20 13:07:10|1619.8|1619.4|1620|1619.8|1620|1619.8|1619.8|1619.4|859
1618924040000|2021-04-20 13:07:20|1620.2|1620|1620.4|1620|1620.4|1620.2|1620.2|1620|48
1618924050000|2021-04-20 13:07:30|1620.6|1620.2|1620.6|1620.2|1620.6|1620.4|1620.4|1620.2|3274
1618924060000|2021-04-20 13:07:40|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|837
1618924070000|2021-04-20 13:07:50|1621.2|1620.8|1621.4|1621|1621.6|1621|1621.2|1620.8|164
1618924080000|2021-04-20 13:08:00||1620.8||1620.8||1620.8||1620.8|0
1618924090000|2021-04-20 13:08:10|1621.2|1621|1621.2|1620.6|1621.2|1621|1621|1620.6|510
1618924100000|2021-04-20 13:08:20|1621|1620.8|1621.2|1621|1621.2|1621|1621|1620.6|2988
1618924110000|2021-04-20 13:08:30|1621.4|1620.8|1621.6|1621.2|1621.8|1621.6|1621.4|1620.8|5819
1618924120000|2021-04-20 13:08:40|1621.4|1621|1621.6|1621.4|1621.6|1621.4|1621.4|1621|493
1618924130000|2021-04-20 13:08:50|1621.8|1621.6|1622.6|1622.4|1622.6|1622.4|1621.8|1621.6|1138
1618924140000|2021-04-20 13:09:00|1622.4|1622.2|1622.6|1622.2|1622.8|1622.6|1622.2|1622|8430
1618924150000|2021-04-20 13:09:10|1622.8|1622.4|1622.8|1622.4|1623.2|1622.8|1622.8|1622.4|920
1618924160000|2021-04-20 13:09:20|1622.6|1622.2|1622.8|1622.4|1622.8|1622.6|1622.6|1622.2|632
1618924170000|2021-04-20 13:09:30|||||||||200
1618924180000|2021-04-20 13:09:40|1623|1622.6|1622.4|1622|1623|1622.8|1622.4|1622|3117
1618924190000|2021-04-20 13:09:50|1622.6|1622.2|1622.8|1622.4|1622.8|1622.6|1622.6|1622.2|1786
1618924210000|2021-04-20 13:10:10|1622.6|1622.6|1623|1622.6|1623|1622.6|1622.6|1622.6|660
1618924220000|2021-04-20 13:10:20|1622.8|1622.4|1622.8|1622.4|1623|1622.8|1622.6|1622.4|3560
1618924230000|2021-04-20 13:10:30|1623|1622.6|1623.2|1622.6|1623.4|1623.2|1622.8|1622.6|856
1618924240000|2021-04-20 13:10:40|1623||1623||1623||1623||0
1618924260000|2021-04-20 13:11:00|1623.4|1622.8|1623.8|1623.4|1623.8|1623.4|1623.2|1622.8|5321
1618924270000|2021-04-20 13:11:10|1623.6|1623.6|1623.8|1623.2|1623.8|1623.6|1623.6|1623.2|1406
1618924280000|2021-04-20 13:11:20||1623.4||1623.4||1623.4||1623.4|0
1618924290000|2021-04-20 13:11:30|1624|1623.6|1623.8|1623.6|1624.4|1623.8|1623.8|1623.4|552
1618924300000|2021-04-20 13:11:40|1624|1623.8|1624.2|1624|1624.2|1624|1624|1623.6|5847
1618924310000|2021-04-20 13:11:50|1624|1623.8|1624.2|1624|1624.4|1624|1624|1623.8|6460
1618924320000|2021-04-20 13:12:00|1624.4|1623.8|1623.8|1623.6|1624.4|1624|1623.8|1623.4|3020
1618924330000|2021-04-20 13:12:10|1624|1623.4|1624|1623.6|1624|1623.6|1623.4|1623.2|2370
1618924340000|2021-04-20 13:12:20|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|1623.8|1623.4|321
1618924350000|2021-04-20 13:12:30|1623.6|1623.2|1623.6|1623.2|1623.8|1623.4|1623.2|1623|1617
1618924360000|2021-04-20 13:12:40|1623.4|1623|1623|1622.6|1623.4|1623|1622.8|1622.6|433
1618924370000|2021-04-20 13:12:50|1623.2|1622.8|1623.2|1623|1623.2|1623|1623.2|1622.8|267
1618924380000|2021-04-20 13:13:00|1623.4|1623.2|1623.4|1623|1623.6|1623.2|1623.2|1623|3568
1618924390000|2021-04-20 13:13:10|1623.6|1623.4|1623.4|1623|1623.6|1623.4|1623.4|1623|616
1618924400000|2021-04-20 13:13:20|1623.2|1623.2|1623.6|1623.2|1623.8|1623.6|1623.2|1623.2|2173
1618924420000|2021-04-20 13:13:40|1623.4|1623|1623.4|1623|1623.4|1623.2|1623.4|1623|1279
1618924430000|2021-04-20 13:13:50|1623.2|1622.8|1623.4|1623|1623.4|1623.2|1623.2|1622.8|3756
1618924440000|2021-04-20 13:14:00|1623.2|1623.2|1623.2|1622.8|1623.2|1623.2|1623.2|1622.8|786
1618924450000|2021-04-20 13:14:10|1623|1622.6|1623.4|1623|1623.4|1623|1623|1622.6|200
1618924460000|2021-04-20 13:14:20|1623.2|1622.8|1623|1622.6|1623.4|1623|1623|1622.6|2758
1618924470000|2021-04-20 13:14:30|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|229
1618924480000|2021-04-20 13:14:40|1622.6|1622.2|1622.8|1622.6|1622.8|1622.6|1622.6|1622.2|0
1618924490000|2021-04-20 13:14:50||1622.4||1622.4||1622.4||1622.4|567
1618924500000|2021-04-20 13:15:00|1623|1622.6|1623|1622.6|1623.2|1622.8|1622.8|1622.6|1498
1618924510000|2021-04-20 13:15:10|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1623|1622.4|1640
1618924520000|2021-04-20 13:15:20|1622.8|1622.8|1622.6|1622|1623|1622.8|1622.4|1622|1158
1618924530000|2021-04-20 13:15:30|1622.4|1622.2|1622.6|1622.2|1622.6|1622.2|1622.4|1622|312
1618924540000|2021-04-20 13:15:40|1622.4|1622|1622|1621.8|1622.4|1622|1621.8|1621.6|1109
1618924550000|2021-04-20 13:15:50||1621.6||1621.6||1621.6||1621.6|0
1618924560000|2021-04-20 13:16:00|1621.8|1621.4|1622|1621.4|1622|1621.4|1621.8|1621.4|44
1618924570000|2021-04-20 13:16:10|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.8|1621.4|264
1618924580000|2021-04-20 13:16:20|1622|1621.6|1622|1621.8|1622|1621.8|1622|1621.6|411
1618924590000|2021-04-20 13:16:30|1621.8|1621.6|1621.8|1621.6|1622|1621.8|1621.6|1621.4|2974
1618924600000|2021-04-20 13:16:40|1622||1622||1622||1622||0
1618924610000|2021-04-20 13:16:50||1621.8||1621.8||1621.8||1621.8|0
1618924620000|2021-04-20 13:17:00|1622.2|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1622|1594
1618924630000|2021-04-20 13:17:10|1622.4|1622.4|1621.8|1621.4|1622.6|1622.4|1621.8|1621.4|2867
1618924640000|2021-04-20 13:17:20|1622|1621.6|1622|1621.6|1622|1621.8|1621.8|1621.6|598
1618924650000|2021-04-20 13:17:30|1622.2|1621.8|1622.6|1622.2|1622.6|1622.2|1622.2|1621.8|1801
1618924660000|2021-04-20 13:17:40|1622.4|1622|1623|1622.8|1623|1622.8|1622.4|1622|591
1618924670000|2021-04-20 13:17:50|1622.8|1622.6|1623.2|1622.8|1623.2|1622.8|1622.6|1622.4|2975
1618924680000|2021-04-20 13:18:00|1623.4|1623|1623.2|1622.8|1623.6|1623.2|1623.2|1622.8|1184
1618924690000|2021-04-20 13:18:10|1623.4|1622.6|1622.6|1622.2|1623.4|1622.6|1622.6|1622.2|239
1618924700000|2021-04-20 13:18:20||1622||1622||1622||1622|0
1618924710000|2021-04-20 13:18:30|1622.8|1622.2|1622.6|1622.4|1623|1622.6|1622.6|1622.2|124
1618924720000|2021-04-20 13:18:40|1623|1622.8|1622.6|1622.4|1623|1622.8|1622.6|1622.4|1875
1618924730000|2021-04-20 13:18:50|1622.8|1622.6|1623|1622.6|1623|1622.6|1622.8|1622.6|55
1618924740000|2021-04-20 13:19:00|1622.8|1622.4|1623|1622.4|1623|1622.6|1622.4|1622|2032
1618924750000|2021-04-20 13:19:10|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|277
1618924760000|2021-04-20 13:19:20|1622.8|1622.6|1622.6|1622.2|1622.8|1622.6|1622.6|1622.2|1437
1618924770000|2021-04-20 13:19:30|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|1650
1618924780000|2021-04-20 13:19:40|1622.6||1622.6||1622.6||1622.6||0
1618924790000|2021-04-20 13:19:50|1622.8|1622.6|1622.2|1621.8|1623|1622.8|1621.8|1621.6|13737
1618924800000|2021-04-20 13:20:00|1622.4|1622|1622.2|1621.6|1622.8|1622.6|1622.2|1621.6|13512
1618924810000|2021-04-20 13:20:10|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|206
1618924820000|2021-04-20 13:20:20|1621.6|1621.4|1622.2|1621.6|1622.6|1622.4|1621.6|1621.4|19674
1618924830000|2021-04-20 13:20:30|1622.4|1621.8|1622|1621.8|1622.4|1622.2|1622|1621.8|6153
1618924840000|2021-04-20 13:20:40|1622.2|1622|1622|1621.6|1622.2|1622|1621.8|1621.6|887
1618924860000|2021-04-20 13:21:00|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.6|1621.4|1096
1618924870000|2021-04-20 13:21:10|1621.6|1621.6|1621.8|1621.4|1622|1621.6|1621.6|1621.4|2036
1618924880000|2021-04-20 13:21:20|1621.6||1621.6||1621.8||1621.6||0
1618924890000|2021-04-20 13:21:30|1621.8|1621.6|1621.8|1621.4|1621.8|1621.6|1621.4|1621.2|1379
1618924900000|2021-04-20 13:21:40|1621.6|1621.2|1621.6|1621|1621.6|1621.2|1621.4|1621|1000
1618924910000|2021-04-20 13:21:50|1621.4|1621.2|1621.6|1621.2|1621.6|1621.2|1621.4|1621|1000
1618924920000|2021-04-20 13:22:00|1621.4|1621|1621.4|1621|1621.4|1621|1621.2|1621|715
1618924940000|2021-04-20 13:22:20|1621.2|1620.8|1621|1620.6|1621.4|1621|1621|1620.6|1424
1618924950000|2021-04-20 13:22:30|1620.8|1620.8|1621|1620.8|1621|1620.8|1620.8|1620.8|690
1618924960000|2021-04-20 13:22:40|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.6|1620.4|1751
1618924970000|2021-04-20 13:22:50|1620.8|1620.4|1620|1619.6|1620.8|1620.4|1620|1619.6|2208
1618924980000|2021-04-20 13:23:00|1620.2|1619.4|1620.2|1620|1620.2|1620|1620.2|1619.4|544
1618924990000|2021-04-20 13:23:10||1619.8||1619.8||1619.8||1619.8|0
1618925000000|2021-04-20 13:23:20|1620|1620|1620.6|1620.2|1620.6|1620.4|1620|1620|3063
1618925010000|2021-04-20 13:23:30|1620.4|1620|1620.2|1619.8|1620.4|1620|1620.2|1619.8|277
1618925020000|2021-04-20 13:23:40|1620|1620|1620|1619.6|1620|1620|1619.8|1619.4|2025
1618925030000|2021-04-20 13:23:50|1620.2|1619.8|1620.2|1620|1620.2|1620|1620.2|1619.8|1693
1618925040000|2021-04-20 13:24:00|1620|1619.8|1620.2|1619.8|1620.2|1620|1620|1619.6|2115
1618925050000|2021-04-20 13:24:10|1620.4|1620|1620.4|1620|1620.8|1620.6|1620.4|1620|3848
1618925060000|2021-04-20 13:24:20|1620.2|1619.8|1620.4|1620|1620.4|1620|1620|1619.6|1216
1618925070000|2021-04-20 13:24:30|1620.6|1620.2|1620.6|1620.2|1620.6|1620.2|1620.4|1620.2|310
1618925080000|2021-04-20 13:24:40|1620.8|1620.4|1621|1620.8|1621.2|1621|1620.8|1620.4|25380
1618925090000|2021-04-20 13:24:50|1620.8|1620.6|1621|1620.8|1621|1620.8|1620.8|1620.6|1526
1618925100000|2021-04-20 13:25:00||1620.6||1620.6||1620.8||1620.6|153
1618925110000|2021-04-20 13:25:10|1621.2|1620.8|1621.2|1620.8|1621.4|1621|1621|1620.8|1619
1618925120000|2021-04-20 13:25:20|1621.4|1621|1622.2|1621.8|1622.4|1622.2|1621.4|1621|3354
1618925130000|2021-04-20 13:25:30|1622.4|1622|1622.6|1622|1622.6|1622.2|1622.4|1622|130
1618925140000|2021-04-20 13:25:40|1622.2|1622.2|1622.6|1622|1622.6|1622.2|1622.2|1622|617
1618925150000|2021-04-20 13:25:50|1622.4|1622.2|1622.4|1622.2|1622.6|1622.2|1622.4|1622.2|883
1618925160000|2021-04-20 13:26:00|1622.2|1622|1622.6|1622.2|1622.6|1622.2|1622.2|1622|558
1618925170000|2021-04-20 13:26:10|1622.4|1622|1622.6|1622.2|1622.6|1622.2|1622.4|1622|2325
1618925180000|2021-04-20 13:26:20|1622.4|1622.4|1622.6|1622.2|1622.6|1622.4|1622.4|1622|1271
1618925190000|2021-04-20 13:26:30|1622.4|1622|1622|1621.6|1622.4|1622.2|1621.8|1621.4|2293
1618925200000|2021-04-20 13:26:40|1621.8|1621.4|1622|1621.4|1622|1621.4|1621.6|1621.4|0
1618925210000|2021-04-20 13:26:50|1621.8|1621.6|1621.8|1621.4|1622|1621.6|1621.8|1621.4|503
1618925220000|2021-04-20 13:27:00|1621.6||1621.6||1621.6||1621.6||0
1618925230000|2021-04-20 13:27:10|1621.4|1621.2|1621.8|1621.4|1622|1621.6|1621.4|1621.2|3025
1618925240000|2021-04-20 13:27:20|1622|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|0
1618925250000|2021-04-20 13:27:30|1621.8|1621.4|1621.6|1621.2|1621.8|1621.4|1621.6|1621.2|501
1618925260000|2021-04-20 13:27:40|1621.8|1621.4|1621.6|1621.4|1621.8|1621.4|1621.6|1621.4|0
1618925270000|2021-04-20 13:27:50|1621.8|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.6|644
1618925280000|2021-04-20 13:28:00|1622|1621.8|1622.2|1621.8|1622.4|1622|1621.8|1621.6|1265
1618925290000|2021-04-20 13:28:10|1622.4|1622|1622.8|1622.2|1622.8|1622.6|1622.4|1622|899
1618925300000|2021-04-20 13:28:20|1622.6|1622|1622.4|1622.2|1622.6|1622.2|1622.4|1622|1
1618925310000|2021-04-20 13:28:30|1622.6|1622.4|1622.6|1622.2|1622.8|1622.4|1622.4|1622.2|582
1618925320000|2021-04-20 13:28:40|1622.4|1622.4|1623|1622.6|1623|1622.8|1622.4|1622.2|460
1618925330000|2021-04-20 13:28:50|1623.2|1622.8|1623.2|1622.8|1623.2|1623|1623|1622.8|1447
1618925340000|2021-04-20 13:29:00|1623.4|1623|1623.6|1623.2|1623.6|1623.4|1623.4|1623|1489
1618925350000|2021-04-20 13:29:10|1623.4|1623|1623.4|1623|1623.4|1623|1623.4|1623|0
1618925360000|2021-04-20 13:29:20|1623.6|1623.2|1623|1622.6|1623.6|1623.2|1622.8|1622.6|3054
1618925370000|2021-04-20 13:29:30|1622.8|1622.4|1623.2|1622.8|1623.2|1622.8|1622.6|1622.4|3642
1618925390000|2021-04-20 13:29:50|1623|1622.6|1622.8|1622.2|1623.2|1622.6|1622.8|1622.2|2212
1618925400000|2021-04-20 13:30:00|1623|1622.4|1621.2|1620.8|1623|1622.8|1620.8|1620.6|17758
1618925410000|2021-04-20 13:30:10|1621.4|1621|1621|1620.6|1621.6|1621.2|1620.8|1620.4|3224
1618925420000|2021-04-20 13:30:20|1621.2|1620.8|1621.4|1621|1621.6|1621.2|1621.2|1620.8|4516
1618925430000|2021-04-20 13:30:30|1621.2|1620.8|1620.6|1620.2|1621.2|1620.8|1620.4|1620.2|3533
1618925440000|2021-04-20 13:30:40|1620.4|1620|1620.4|1620|1620.6|1620.2|1620|1619.6|5629
1618925450000|2021-04-20 13:30:50|1620.6|1620.2|1620.4|1620|1620.6|1620.4|1620|1619.8|9367
1618925460000|2021-04-20 13:31:00|1620.6|1620.2|1621|1620.4|1621.6|1621.2|1620.6|1620.2|6814
1618925470000|2021-04-20 13:31:10|1620.8|1620.2|1620.6|1620.2|1620.8|1620.2|1620.2|1620|1698
1618925480000|2021-04-20 13:31:20|1620.4|1620.4|1620.8|1620.6|1620.8|1620.6|1620.2|1619.8|1413
1618925490000|2021-04-20 13:31:30|1621|1620.8|1620.4|1620|1621.8|1621.6|1620.4|1620|11017
1618925500000|2021-04-20 13:31:40|1620.2|1619.8|1618.6|1618.2|1620.2|1619.8|1618.4|1618|7224
1618925510000|2021-04-20 13:31:50|1618.8|1618.4|1619.2|1618.8|1619.4|1619|1618.8|1618.4|14947
1618925520000|2021-04-20 13:32:00|1619|1618.6|1618|1617.6|1619.2|1618.8|1617.8|1617.4|8533
1618925530000|2021-04-20 13:32:10|1617.8|1617.4|1617.2|1616.8|1617.8|1617.4|1616|1615.8|16831
1618925540000|2021-04-20 13:32:20|1617.4|1617|1617|1616.6|1617.6|1617.4|1616.8|1616.6|2097
1618925550000|2021-04-20 13:32:30|1616.8|1616.4|1617.8|1617.2|1617.8|1617.4|1616.6|1616.4|6233
1618925560000|2021-04-20 13:32:40|1617.6|1617|1619|1618.8|1619|1618.8|1617.2|1616.8|1931
1618925570000|2021-04-20 13:32:50|1618.8|1618.6|1618.2|1617.6|1618.8|1618.6|1618.2|1617.6|1965
1618925580000|2021-04-20 13:33:00|1618.4|1617.8|1618.8|1618.2|1619|1618.8|1618.2|1617.8|4138
1618925590000|2021-04-20 13:33:10|1619|1618.4|1617.4|1617|1619.4|1619|1617.4|1617|2663
1618925600000|2021-04-20 13:33:20|1617.6|1617.2|1617.8|1617.4|1618.2|1617.8|1617.2|1617|2922
1618925610000|2021-04-20 13:33:30|1617.6|1617.2|1618.4|1618|1618.6|1618.2|1617.4|1617|1459
1618925620000|2021-04-20 13:33:40|1618.6|1618.2|1618|1617.6|1618.6|1618.2|1617.8|1617.4|2919
1618925630000|2021-04-20 13:33:50|1618.2|1617.8|1618.2|1617.6|1618.8|1618.4|1618.2|1617.6|365
1618925640000|2021-04-20 13:34:00|1618|1617.4|1617.2|1616.8|1618|1617.6|1617.2|1616.8|2211
1618925650000|2021-04-20 13:34:10|1617.4|1617|1618.2|1617.8|1618.2|1617.8|1617.4|1617|2420
1618925660000|2021-04-20 13:34:20|1618.4|1618|1618|1617.6|1618.4|1618|1617.6|1617.2|2217
1618925670000|2021-04-20 13:34:30|1617.8|1617.4|1618.4|1618|1618.8|1618.4|1617.8|1617.4|1685
1618925680000|2021-04-20 13:34:40|1618.2|1617.8|1617.8|1617.4|1618.4|1618|1617.2|1617|4249
1618925690000|2021-04-20 13:34:50|1617.6|1617.2|1617.2|1617|1617.8|1617.2|1617.2|1617|484
1618925700000|2021-04-20 13:35:00|1617|1616.8|1616.6|1616.2|1617.2|1616.8|1616.2|1616|7154
1618925710000|2021-04-20 13:35:10|1616.4|1616|1616.8|1616.4|1617.2|1616.8|1616.4|1616|1811
1618925720000|2021-04-20 13:35:20|1616.6|1616.2|1615.4|1615|1616.6|1616.4|1615|1614.6|15383
1618925730000|2021-04-20 13:35:30|1615.2|1615.2|1615.4|1615.2|1615.8|1615.6|1615.2|1615.2|5292
1618925740000|2021-04-20 13:35:40|1615.2|1615|1614.8|1614.6|1615.4|1615|1614.8|1614.4|990
1618925750000|2021-04-20 13:35:50|1615|1614.8|1615|1614.6|1615.8|1615.6|1614.8|1614.6|5381
1618925760000|2021-04-20 13:36:00|1614.8|1614.4|1615.8|1615.4|1616|1615.6|1614.6|1614.2|3460
1618925770000|2021-04-20 13:36:10|1615.6|1615.2|1616|1615.6|1616.2|1615.8|1615|1614.6|47637
1618925780000|2021-04-20 13:36:20|1615.8|1615.4|1615|1614.4|1615.8|1615.4|1614.8|1614.4|4935
1618925790000|2021-04-20 13:36:30|1614.8|1614.6|1614.6|1614|1615|1614.6|1614.4|1614|1354
1618925800000|2021-04-20 13:36:40|1614.4|1614.2|1615|1614.4|1615|1614.6|1614.2|1614|7941
1618925810000|2021-04-20 13:36:50|1614.8|1614.6|1614.6|1614.2|1615.2|1615|1614.6|1614.2|1282
1618925820000|2021-04-20 13:37:00|1614.8|1614.4|1614.6|1614|1614.8|1614.6|1614.2|1614|2134
1618925830000|2021-04-20 13:37:10|1614.8|1614.2|1614.6|1614.2|1615|1614.6|1614.4|1614.2|3361
1618925840000|2021-04-20 13:37:20|1614.8|1614.8|1614.4|1614|1615|1614.8|1614.4|1614|8105
1618925850000|2021-04-20 13:37:30|1614.2|1613.8|1614|1613.8|1614.2|1614|1613.6|1613.4|5572
1618925860000|2021-04-20 13:37:40|1614.2|1614|1613.8|1613.4|1614.2|1614|1613.4|1613|6558
1618925870000|2021-04-20 13:37:50|1614|1613.6|1613.6|1613.2|1614.2|1614|1613.6|1613.2|1609
1618925880000|2021-04-20 13:38:00|1613.8|1613.4|1613.8|1613.4|1614|1613.6|1613.4|1613.2|1112
1618925890000|2021-04-20 13:38:10|1613.6|1613.6|1613.6|1613.2|1614.2|1614|1613.6|1613.2|1418
1618925900000|2021-04-20 13:38:20|1613.4|1613.4|1613.4|1613|1614|1613.6|1613.4|1613|2297
1618925910000|2021-04-20 13:38:30|1613.2|1612.8|1613|1612.6|1613.4|1613.2|1613|1612.6|2466
1618925920000|2021-04-20 13:38:40|1612.8|1612.8|1612.4|1612.2|1613.2|1612.8|1612.4|1612.2|5606
1618925930000|2021-04-20 13:38:50|1612.6|1612|1612.6|1612.2|1612.8|1612.6|1612.6|1612|3903
1618925940000|2021-04-20 13:39:00|1612.4|1612.4|1612.4|1612|1612.6|1612.4|1612.2|1612|3698
1618925950000|2021-04-20 13:39:10|1612.2|1611.8|1611.8|1611.6|1612.2|1611.8|1611.8|1611.4|12302
1618925960000|2021-04-20 13:39:20|1612|1611.4|1612.4|1612|1612.4|1612|1611.6|1611.4|5157
1618925970000|2021-04-20 13:39:30|1612.2|1611.8|1612.2|1611.6|1612.2|1611.8|1612.2|1611.6|0
1618925980000|2021-04-20 13:39:40|1612.4|1611.8|1612|1611.6|1612.4|1612|1612|1611.6|502
1618925990000|2021-04-20 13:39:50|1612.2|1611.8|1611.4|1611|1612.2|1611.8|1610.8|1610.6|12741
1618926000000|2021-04-20 13:40:00|1611.2|1610.8|1610.8|1610.2|1611.4|1611|1610.6|1610.2|2008
1618926010000|2021-04-20 13:40:10|1610.6|1610|1610|1609.6|1610.6|1610.4|1610|1609.6|60473
1618926020000|2021-04-20 13:40:20|1610.2|1609.8|1610.8|1610.4|1610.8|1610.4|1610|1609.8|3744
1618926030000|2021-04-20 13:40:30|1610.6|1610.2|1612.2|1611.8|1612.4|1611.8|1610.4|1610.2|4975
1618926040000|2021-04-20 13:40:40|1612|1611.6|1611|1610.6|1612|1611.8|1611|1610.6|1569
1618926050000|2021-04-20 13:40:50|1610.8|1610.8|1611|1610.8|1611.2|1610.8|1610.8|1610.4|4047
1618926060000|2021-04-20 13:41:00|1610.8|1610.6|1611|1610.6|1611|1610.6|1610.2|1610|1483
1618926070000|2021-04-20 13:41:10|1611.2|1610.8|1610.6|1610|1611.2|1610.8|1610.4|1610|4507
1618926080000|2021-04-20 13:41:20|1610.4|1610.2|1610|1609.6|1610.6|1610.2|1610|1609.6|1100
1618926090000|2021-04-20 13:41:30|1609.6|1609.4|1610.2|1609.8|1610.2|1610|1609.2|1609|16321
1618926100000|2021-04-20 13:41:40|1610|1609.6|1609.6|1609.2|1610.2|1609.6|1609.4|1609.2|4303
1618926110000|2021-04-20 13:41:50|1609.4|1609|1609.6|1609.4|1609.8|1609.6|1609.2|1609|1705
1618926120000|2021-04-20 13:42:00|1609.4|1609.2|1607.6|1607.4|1609.6|1609.2|1607.4|1607.2|23654
1618926130000|2021-04-20 13:42:10|1607.4|1607.2|1606.6|1606.2|1608|1607.6|1606.2|1606|36366
1618926140000|2021-04-20 13:42:20|1606.8|1606|1606.6|1606|1607.2|1606.8|1606.4|1606|18624
1618926150000|2021-04-20 13:42:30|1606.4|1605.8|1607|1606.8|1607.2|1606.8|1606.2|1605.8|38094
1618926160000|2021-04-20 13:42:40|1606.8|1606.6|1606.4|1606|1606.8|1606.6|1606.2|1605.8|69364
1618926170000|2021-04-20 13:42:50|1606.2|1605.8|1607|1606.6|1607|1606.6|1606.2|1605.8|111535
1618926180000|2021-04-20 13:43:00|1606.8|1606.4|1607|1606.6|1607|1606.6|1606.6|1606.4|518
1618926190000|2021-04-20 13:43:10|1606.8|1606.4|1607.6|1607|1607.6|1607.4|1606.6|1606.2|3683
1618926200000|2021-04-20 13:43:20|1607.4|1606.8|1607.6|1607.2|1607.6|1607.2|1607|1606.6|1581
1618926210000|2021-04-20 13:43:30|1607.4|1607.4|1608.2|1607.8|1608.2|1607.8|1607.4|1607.4|4081
1618926220000|2021-04-20 13:43:40|1608|1608|1608.6|1608.2|1608.6|1608.4|1608|1607.8|1615
1618926230000|2021-04-20 13:43:50|1608.8|1608.4|1607.4|1607|1608.8|1608.6|1607.4|1607|4370
1618926240000|2021-04-20 13:44:00|1607.2|1606.6|1607.2|1606.8|1607.4|1607.2|1607|1606.6|7408
1618926250000|2021-04-20 13:44:10|1607.4|1607|1607.4|1606.8|1607.6|1607.2|1607|1606.8|1631
1618926260000|2021-04-20 13:44:20|1607.6|1607.2|1607.4|1607.2|1607.6|1607.4|1607.4|1607.2|986
1618926270000|2021-04-20 13:44:30|1607.2|1607|1607.6|1607.2|1607.8|1607.6|1607.2|1606.8|2921
1618926280000|2021-04-20 13:44:40|1607.4|1607.4|1607.6|1607.2|1607.6|1607.4|1607.2|1607|1856
1618926290000|2021-04-20 13:44:50|1607.4|1607.4|1607.8|1607.6|1608|1607.8|1607.4|1607.4|1682
1618926300000|2021-04-20 13:45:00|1608|1607.8|1607.6|1607.4|1608.2|1608|1607.2|1607|4327
1618926310000|2021-04-20 13:45:10|1607.8|1607.6|1608.8|1608.4|1608.8|1608.4|1607.6|1607.4|2063
1618926320000|2021-04-20 13:45:20|1608.6|1608.2|1608.6|1608.2|1609|1608.6|1608.4|1608.2|437
1618926330000|2021-04-20 13:45:30|1608.8|1608.4|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|1306
1618926340000|2021-04-20 13:45:40|1608.4|1608|1607.6|1607.2|1608.4|1608|1607.6|1607.2|4060
1618926350000|2021-04-20 13:45:50|1607.4|1607|1607.4|1607|1607.6|1607.2|1607.2|1607|7875
1618926360000|2021-04-20 13:46:00|1607.2|1607.2|1607.4|1607.2|1607.4|1607.2|1607|1606.8|10569
1618926370000|2021-04-20 13:46:10|1607.2|1607|1607|1606.8|1607.4|1607.2|1607|1606.8|1416
1618926380000|2021-04-20 13:46:20|1606.8|1606.6|1606.8|1606.6|1606.8|1606.6|1606.6|1606.2|2010
1618926390000|2021-04-20 13:46:30|1607|1606.8|1606.8|1606.4|1607|1606.8|1606.6|1606.4|2385
1618926400000|2021-04-20 13:46:40|1607|1606.6|1607|1606.8|1607.4|1607|1606.8|1606.6|2723
1618926410000|2021-04-20 13:46:50|1607.2|1607|1607|1606.8|1607.2|1607|1607|1606.8|1813
1618926420000|2021-04-20 13:47:00|1606.8|1606.6|1606.6|1606.2|1607|1606.6|1606.2|1605.8|72593
1618926430000|2021-04-20 13:47:10|1606.4|1606|1606.6|1606.4|1606.8|1606.6|1606.2|1605.8|26341
1618926440000|2021-04-20 13:47:20|1606.8|1606.6|1606.2|1606|1607|1606.8|1606.2|1606|10853
1618926450000|2021-04-20 13:47:30|1605.8|1605.8|1606.2|1606|1606.2|1606|1605.8|1605.6|178695
1618926460000|2021-04-20 13:47:40|1606|1605.8|1605.6|1605.2|1606|1606|1605.6|1605.2|30568
1618926470000|2021-04-20 13:47:50|1605.8|1605.4|1606.2|1605.8|1606.2|1606|1605.6|1605.4|29680
1618926480000|2021-04-20 13:48:00|1606|1605.6|1605.6|1605.2|1606.2|1605.8|1605.6|1605.2|2949
1618926490000|2021-04-20 13:48:10|1605.4|1605|1606.2|1605.8|1606.2|1605.8|1605.4|1605|4206
1618926500000|2021-04-20 13:48:20|1606|1605.6|1606|1605.8|1606|1605.8|1605.8|1605.2|1757
1618926510000|2021-04-20 13:48:30|1605.8|1605.6|1605.6|1605.4|1606|1605.6|1605.6|1605.4|3212
1618926520000|2021-04-20 13:48:40|1605.4|1605.2|1605.6|1605.4|1605.8|1605.4|1605.4|1605.2|985
1618926530000|2021-04-20 13:48:50|1605.8|1605.6|1605.2|1605|1605.8|1605.6|1605.2|1605|23341
1618926540000|2021-04-20 13:49:00|1605|1604.8|1604|1603.6|1605|1604.8|1603.8|1603.6|48364
1618926550000|2021-04-20 13:49:10|1603.8|1603.4|1604.2|1603.8|1604.2|1604|1603.6|1603.2|4610
1618926560000|2021-04-20 13:49:20|1604|1604|1604.2|1603.8|1604.2|1604|1604|1603.8|569
1618926570000|2021-04-20 13:49:30|1604|1604|1604.6|1604.2|1604.6|1604.4|1603.8|1603.6|6590
1618926580000|2021-04-20 13:49:40|1604.8|1604.4|1605.8|1605.4|1605.8|1605.4|1604.6|1604.4|5603
1618926590000|2021-04-20 13:49:50|1606|1605.6|1606|1605.4|1606.2|1606|1606|1605.4|619
1618926600000|2021-04-20 13:50:00|1605.8|1605.2|1605.2|1604.8|1605.8|1605.4|1605|1604.8|9854
1618926610000|2021-04-20 13:50:10|1605|1605|1605.2|1605|1605.4|1605|1604.6|1604.4|6055
1618926620000|2021-04-20 13:50:20|1605|1604.8|1605|1604.6|1605|1604.8|1604.8|1604.6|6091
1618926630000|2021-04-20 13:50:30|1605.2|1604.8|1605.6|1605.2|1605.8|1605.6|1605|1604.8|4210
1618926640000|2021-04-20 13:50:40|1605.8|1605.4|1604.8|1604.6|1605.8|1605.4|1604.8|1604.6|10677
1618926650000|2021-04-20 13:50:50|1604.6|1604.4|1604|1603.6|1604.8|1604.4|1604|1603.6|3606
1618926660000|2021-04-20 13:51:00|1603.8|1603.4|1603|1602.8|1603.8|1603.4|1602.6|1602.2|18106
1618926670000|2021-04-20 13:51:10|1602.8|1602.6|1602.8|1602.4|1603|1602.8|1602.6|1602.4|7779
1618926680000|2021-04-20 13:51:20|1602.6|1602.2|1602.4|1602.2|1602.8|1602.4|1602.4|1602.2|1938
1618926690000|2021-04-20 13:51:30|1602.6|1602.4|1602|1601.8|1602.8|1602.6|1602|1601.8|21838
1618926700000|2021-04-20 13:51:40|1602.2|1601.6|1602.4|1602|1602.4|1602|1602|1601.6|9218
1618926710000|2021-04-20 13:51:50|1602.2|1601.8|1602.2|1601.8|1602.4|1602|1601.8|1601.6|6788
1618926720000|2021-04-20 13:52:00|1602.4|1601.6|1601.8|1601.4|1602.4|1601.6|1601.4|1601.2|5199
1618926730000|2021-04-20 13:52:10|1601.6|1601.2|1600.6|1600.4|1601.8|1601.4|1600.6|1600.2|16491
1618926740000|2021-04-20 13:52:20|1600.8|1600.6|1600.6|1600.2|1601|1600.8|1600.6|1600.2|3264
1618926750000|2021-04-20 13:52:30|1600.8|1600.4|1600.8|1600.4|1600.8|1600.4|1600.4|1600|19637
1618926760000|2021-04-20 13:52:40|1601|1600.6|1600.6|1600.4|1601.4|1601|1600.6|1600.4|4969
1618926770000|2021-04-20 13:52:50|1600.8|1600.6|1600.8|1600.6|1601|1600.8|1600.6|1600.4|1140
1618926780000|2021-04-20 13:53:00|1601|1600.4|1601.4|1600.8|1601.4|1601|1600.8|1600.4|6753
1618926790000|2021-04-20 13:53:10|1601.6|1601|1601.4|1601|1602.2|1601.8|1601.4|1601|4418
1618926800000|2021-04-20 13:53:20|1601.2|1600.8|1601.6|1601.2|1601.6|1601.4|1601.2|1600.8|3385
1618926810000|2021-04-20 13:53:30|1601.8|1601.4|1601.6|1601.4|1602.2|1602|1601.6|1601.4|10936
1618926820000|2021-04-20 13:53:40|1601.8|1601.2|1601.4|1600.8|1601.8|1601.4|1601|1600.8|5761
1618926830000|2021-04-20 13:53:50|1601.6|1601|1602.2|1601.6|1602.2|1601.8|1601.6|1601|1445
1618926840000|2021-04-20 13:54:00|1602|1601.8|1602.2|1602|1603|1602.6|1601.8|1601.6|5228
1618926850000|2021-04-20 13:54:10|1602|1601.8|1602|1601.4|1602.2|1601.8|1601.4|1601.2|4454
1618926860000|2021-04-20 13:54:20|1602.2|1601.6|1602.8|1602.6|1602.8|1602.6|1602.2|1601.6|3526
1618926870000|2021-04-20 13:54:30|1602.6|1602.4|1603.2|1602.8|1603.4|1603|1602.6|1602.4|8757
1618926880000|2021-04-20 13:54:40|1603|1602.6|1603|1602.6|1603.2|1602.8|1602.6|1602.4|3072
1618926890000|2021-04-20 13:54:50|1603.2|1602.8|1603.6|1603.2|1603.6|1603.4|1603.2|1602.6|6051
1618926900000|2021-04-20 13:55:00|1603.8|1603.4|1604.2|1604|1604.4|1604|1603.6|1603.4|7271
1618926910000|2021-04-20 13:55:10|1604.4|1603.8|1604.8|1604.4|1604.8|1604.6|1603.8|1603.4|10748
1618926920000|2021-04-20 13:55:20|1605|1604.6|1604.8|1604.4|1605|1604.6|1604.6|1604.4|379
1618926930000|2021-04-20 13:55:30|1605|1604.6|1605.2|1604.8|1605.2|1604.8|1604.8|1604.4|3474
1618926940000|2021-04-20 13:55:40|1605.4|1604.6|1605.2|1604.8|1605.6|1605.2|1605|1604.6|2578
1618926950000|2021-04-20 13:55:50|1605.4|1605|1605|1604.4|1605.4|1605.2|1605|1604.4|560
1618926960000|2021-04-20 13:56:00|1604.8|1604.6|1604.6|1604.2|1605|1604.8|1604.4|1604.2|7644
1618926970000|2021-04-20 13:56:10|1604.8|1604.4|1604.8|1604.2|1605.2|1604.8|1604.8|1604|7058
1618926980000|2021-04-20 13:56:20|1604.6|1604|1604.6|1604.4|1604.8|1604.6|1604.2|1603.8|654
1618926990000|2021-04-20 13:56:30|1604.8|1604.6|1605.6|1605.2|1605.8|1605.6|1604.8|1604.4|3153
1618927000000|2021-04-20 13:56:40|1605.8|1605.4|1606.2|1605.8|1606.6|1606.2|1605.8|1605.4|4412
1618927010000|2021-04-20 13:56:50|1606|1605.6|1606.4|1605.8|1606.6|1606.2|1606|1605.6|4876
1618927020000|2021-04-20 13:57:00|1606.2|1606|1605.8|1605.4|1606.4|1606.2|1605.8|1605.4|4514
1618927030000|2021-04-20 13:57:10|1605.6|1605.2|1606.4|1606|1606.4|1606|1605.4|1605.2|1568
1618927040000|2021-04-20 13:57:20|1606|1605.8|1604.8|1604.4|1606.4|1606|1604.8|1604.4|5058
1618927050000|2021-04-20 13:57:30|1605|1604.8|1604.8|1604.2|1605.2|1605|1604.4|1604.2|2761
1618927060000|2021-04-20 13:57:40|1604.6|1604|1604|1603.6|1604.6|1604.2|1603.6|1603.4|1304
1618927070000|2021-04-20 13:57:50|1604.2|1603.8|1604.4|1604|1604.4|1604.2|1604|1603.6|881
1618927080000|2021-04-20 13:58:00|1604.2|1604.2|1603.8|1603.4|1604.8|1604.4|1603.8|1603.4|5252
1618927090000|2021-04-20 13:58:10|1604|1603.8|1603.8|1603.6|1604|1603.8|1603.6|1603.4|22234
1618927100000|2021-04-20 13:58:20|1603.6|1603.4|1603.6|1603.2|1603.6|1603.4|1603|1602.6|4173
1618927110000|2021-04-20 13:58:30|1603.4|1603.4|1603.4|1603|1603.6|1603.4|1603.2|1603|2554
1618927120000|2021-04-20 13:58:40|1603.2|1602.8|1603|1602.6|1603.2|1603|1602.6|1602.4|1965
1618927130000|2021-04-20 13:58:50|1602.8|1602.4|1602.2|1601.8|1602.8|1602.4|1602.2|1601.8|2852
1618927140000|2021-04-20 13:59:00|1602|1601.6|1602.2|1601.8|1602.2|1602|1601.8|1601.2|4727
1618927150000|2021-04-20 13:59:10|1602|1601.6|1602.6|1602.2|1602.8|1602.2|1601.8|1601.6|3860
1618927160000|2021-04-20 13:59:20|1602.4|1602.4|1602.4|1602|1602.6|1602.4|1602.2|1601.6|1349
1618927170000|2021-04-20 13:59:30|1602.6|1602.2|1603|1602.6|1603|1602.8|1602.4|1602.2|2692
1618927180000|2021-04-20 13:59:40|1602.8|1602.8|1602.4|1602|1603|1602.8|1602.2|1601.8|2287
1618927190000|2021-04-20 13:59:50|1602.6|1602.2|1602.8|1602.4|1603|1602.8|1602.6|1602.2|1315
1618927200000|2021-04-20 14:00:00|1602.6|1602.2|1602|1601.6|1602.6|1602.2|1601.8|1601.6|7113
1618927210000|2021-04-20 14:00:10|1601.8|1601.4|1603.2|1602.6|1603.2|1602.8|1601.6|1601.4|13973
1618927220000|2021-04-20 14:00:20|1603.4|1602.8|1604.4|1604.2|1604.4|1604.2|1603.2|1602.8|6110
1618927230000|2021-04-20 14:00:30|1604.6|1604|1604.2|1604|1604.6|1604.2|1603.8|1603.4|5941
1618927240000|2021-04-20 14:00:40|1604.4|1604.2|1603.8|1603.4|1604.6|1604.2|1603.4|1603|1662
1618927250000|2021-04-20 14:00:50|1603.6|1603.2|1603.6|1603|1603.8|1603.4|1603.4|1602.8|1782
1618927260000|2021-04-20 14:01:00|1603.4|1602.8|1603|1602.6|1603.4|1603|1602.8|1602.4|795
1618927270000|2021-04-20 14:01:10|1602.8|1602.4|1602.4|1602.2|1602.8|1602.4|1602.4|1602.2|3076
1618927280000|2021-04-20 14:01:20|1602.2|1602|1602.6|1602.2|1602.6|1602.4|1602|1601.8|4988
1618927290000|2021-04-20 14:01:30|1602.4|1602.4|1602.8|1602.4|1603.4|1602.8|1602.4|1602.2|3566
1618927300000|2021-04-20 14:01:40|1603|1602.6|1603|1602.6|1603.2|1603|1602.8|1602.6|586
1618927310000|2021-04-20 14:01:50|1602.8|1602.4|1603.2|1602.8|1603.6|1603.2|1602.8|1602.4|1104
1618927320000|2021-04-20 14:02:00|1603|1602.6|1602.6|1602.2|1603|1602.6|1602|1601.8|14934
1618927330000|2021-04-20 14:02:10|1602.4|1602|1602.6|1602.2|1602.6|1602.4|1602.4|1602|1298
1618927340000|2021-04-20 14:02:20|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.2|1602|2698
1618927350000|2021-04-20 14:02:30|1602.4|1602|1602.6|1602.2|1602.6|1602.4|1602.2|1602|3572
1618927360000|2021-04-20 14:02:40|1602.4|1602|1602.2|1601.8|1602.4|1602.2|1602.2|1601.8|120
1618927370000|2021-04-20 14:02:50|1602|1601.6|1601.6|1601.2|1602|1601.6|1601.2|1601|10462
1618927380000|2021-04-20 14:03:00|1601.8|1601.4|1601.2|1601|1601.8|1601.6|1601.2|1601|3149
1618927390000|2021-04-20 14:03:10|1601|1600.8|1601.2|1601|1601.4|1601.2|1601|1600.4|7495
1618927400000|2021-04-20 14:03:20|1601.4|1601.2|1601.6|1601.2|1601.8|1601.4|1601.2|1601|2727
1618927410000|2021-04-20 14:03:30|1601.4|1601|1601|1600.6|1601.4|1601.2|1600.8|1600.6|3198
1618927420000|2021-04-20 14:03:40|1601.2|1600.8|1601.2|1601|1601.6|1601.2|1601|1600.8|7215
1618927430000|2021-04-20 14:03:50|1601|1600.8|1600.6|1600.4|1601|1600.8|1600.4|1600.2|991
1618927440000|2021-04-20 14:04:00|1600.4|1600.2|1600.4|1600.2|1600.8|1600.4|1600.4|1600.2|6232
1618927450000|2021-04-20 14:04:10|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|3077
1618927460000|2021-04-20 14:04:20|1600.4|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|8282
1618927470000|2021-04-20 14:04:30|1600.4|1600.4|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|6372
1618927480000|2021-04-20 14:04:40|1600.4|1600.4|1600.8|1600.4|1600.8|1600.6|1600.4|1600.2|4783
1618927490000|2021-04-20 14:04:50|1600.6|1600.2|1601.4|1600.8|1601.4|1601|1600.4|1600.2|8406
1618927500000|2021-04-20 14:05:00|1601|1600.6|1600.6|1600.2|1601|1600.6|1600.4|1600.2|3406
1618927510000|2021-04-20 14:05:10|1600.4|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|3159
1618927520000|2021-04-20 14:05:20|1600.4|1600|1600.6|1600.4|1600.8|1600.6|1600.4|1600|13457
1618927530000|2021-04-20 14:05:30|1600.4|1600.2|1601|1600.8|1601|1600.8|1600.4|1600.2|3300
1618927540000|2021-04-20 14:05:40|1601.2|1601|1601.2|1600.8|1601.8|1601.6|1601|1600.6|13745
1618927550000|2021-04-20 14:05:50|1601.4|1601|1601.4|1601|1601.8|1601.4|1601.4|1601|2629
1618927560000|2021-04-20 14:06:00|1601.6|1601.2|1601.8|1601.4|1602.2|1602|1601.4|1601.2|6376
1618927570000|2021-04-20 14:06:10|1602|1601.6|1602.4|1602|1602.4|1602.2|1602|1601.6|7399
1618927580000|2021-04-20 14:06:20|1602.2|1601.8|1601.2|1600.8|1602.2|1601.8|1601|1600.8|4354
1618927590000|2021-04-20 14:06:30|1601|1600.6|1601.4|1601|1601.4|1601|1601|1600.6|6985
1618927600000|2021-04-20 14:06:40|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1600.6|1600.2|5070
1618927610000|2021-04-20 14:06:50|1600.8|1600.4|1599.6|1599.2|1600.8|1600.6|1599.4|1599.2|161688
1618927620000|2021-04-20 14:07:00|1599.4|1599|1598.6|1598.2|1599.6|1599.4|1598.6|1598.2|70734
1618927630000|2021-04-20 14:07:10|1598.4|1598|1598.8|1598.6|1599|1598.8|1597.8|1597.6|14213
1618927640000|2021-04-20 14:07:20|1599|1598.8|1598.2|1597.6|1599|1598.8|1598.2|1597.4|3163
1618927650000|2021-04-20 14:07:30|1598|1597.8|1597.8|1597.2|1598.4|1598.2|1597.6|1597.2|6230
1618927660000|2021-04-20 14:07:40|1598|1597.4|1598.2|1597.8|1598.6|1598.2|1597.8|1597.4|1404
1618927670000|2021-04-20 14:07:50|1598|1597.6|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|1083
1618927680000|2021-04-20 14:08:00|1598|1597.6|1597.6|1597.4|1598.2|1597.6|1597.4|1597|2839
1618927690000|2021-04-20 14:08:10|1597.8|1597.6|1598|1597.4|1598|1597.8|1597.8|1597.4|3632
1618927700000|2021-04-20 14:08:20|1597.8|1597.6|1598|1597.6|1598.2|1598|1597.8|1597.2|8675
1618927710000|2021-04-20 14:08:30|1598.2|1597.8|1598|1597.6|1598.6|1598.2|1597.8|1597.6|2487
1618927720000|2021-04-20 14:08:40|1598.2|1597.8|1598.8|1598.4|1598.8|1598.4|1598|1597.6|2346
1618927730000|2021-04-20 14:08:50|1598.6|1598.2|1598.8|1598.6|1599|1598.8|1598.4|1598.2|3605
1618927740000|2021-04-20 14:09:00|1598.6|1598.4|1598.4|1598|1599|1598.8|1598.4|1598|3789
1618927750000|2021-04-20 14:09:10|1598.2|1597.8|1598.4|1598.2|1599|1598.6|1597.8|1597.6|27228
1618927760000|2021-04-20 14:09:20|1598.6|1598.4|1598|1597.6|1598.8|1598.4|1598|1597.6|2155
1618927770000|2021-04-20 14:09:30|1598.2|1597.8|1598.6|1598.4|1598.6|1598.4|1598|1597.6|928
1618927780000|2021-04-20 14:09:40|1598.8|1598.6|1598.4|1598|1598.8|1598.6|1598.2|1598|6868
1618927790000|2021-04-20 14:09:50|1598.2|1598.2|1598.4|1598|1598.6|1598.2|1598.2|1598|52
1618927800000|2021-04-20 14:10:00|1598.2|1598.2|1598.4|1598|1598.6|1598.4|1598.2|1598|4649
1618927810000|2021-04-20 14:10:10|1598.6|1598.2|1598.4|1598|1598.6|1598.4|1598.4|1598|2550
1618927820000|2021-04-20 14:10:20|1598.2|1597.8|1598.4|1598.2|1598.6|1598.4|1598|1597.6|4499
1618927830000|2021-04-20 14:10:30|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.2|1597.8|2998
1618927840000|2021-04-20 14:10:40|1599|1598.6|1599.2|1598.8|1599.4|1599|1598.6|1598.4|12968
1618927850000|2021-04-20 14:10:50|1599.4|1599|1600|1599.4|1600.2|1599.8|1599.2|1599|1119
1618927860000|2021-04-20 14:11:00|1599.8|1599.2|1599|1598.8|1600|1599.6|1599|1598.8|5971
1618927870000|2021-04-20 14:11:10|1598.8|1598.6|1598.8|1598.4|1599|1598.6|1598.6|1598.4|3050
1618927880000|2021-04-20 14:11:20|1599|1598.6|1599.4|1599|1599.4|1599|1599|1598.6|774
1618927890000|2021-04-20 14:11:30|1599.6|1599.2|1599.6|1599.2|1599.8|1599.4|1599.4|1599|3088
1618927900000|2021-04-20 14:11:40|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.6|1599.2|4554
1618927910000|2021-04-20 14:11:50|1599.6|1599.6|1599.6|1599.4|1600|1599.6|1599.6|1599.2|1726
1618927920000|2021-04-20 14:12:00|1599.4|1599.2|1599.2|1598.8|1599.4|1599.2|1598.8|1598.4|4177
1618927930000|2021-04-20 14:12:10|1599|1599|1599.4|1598.8|1599.4|1599|1598.8|1598.4|2181
1618927940000|2021-04-20 14:12:20|1599.2|1599|1598.4|1598|1599.2|1599|1598.4|1598|1170
1618927950000|2021-04-20 14:12:30|1598.6|1598.2|1598.2|1597.8|1598.8|1598.4|1598|1597.8|6084
1618927960000|2021-04-20 14:12:40|1598|1597.6|1598|1597.6|1598.2|1598|1597.6|1597.4|7028
1618927970000|2021-04-20 14:12:50|1598.2|1597.8|1597.8|1597.6|1598.2|1598|1597.8|1597.6|1260
1618927980000|2021-04-20 14:13:00|1597.6|1597.4|1596.6|1596.2|1597.8|1597.4|1596|1595.8|41285
1618927990000|2021-04-20 14:13:10|1596.8|1596.4|1597.2|1596.8|1597.4|1597|1596.8|1596.4|3787
1618928000000|2021-04-20 14:13:20|1597.4|1597|1597.4|1596.8|1597.4|1597|1597.2|1596.8|500
1618928010000|2021-04-20 14:13:30|1597.6|1597|1598|1597.6|1598|1597.8|1597.6|1597|1729
1618928020000|2021-04-20 14:13:40|1597.8|1597.4|1597.4|1597|1598|1597.8|1597.4|1597|3026
1618928030000|2021-04-20 14:13:50|1597.2|1596.8|1596.8|1596.4|1597.4|1597|1596.6|1596.2|8131
1618928040000|2021-04-20 14:14:00|1596.6|1596.2|1596.6|1596.2|1596.8|1596.4|1596.2|1595.8|9216
1618928050000|2021-04-20 14:14:10|1596.8|1596.4|1596|1595.6|1596.8|1596.4|1595.6|1595.2|17768
1618928060000|2021-04-20 14:14:20|1595.8|1595.8|1596|1595.6|1596|1595.8|1595.8|1595.6|727
1618928070000|2021-04-20 14:14:30|1595.8|1595.8|1595.6|1595.2|1596.2|1595.8|1595.4|1595.2|31547
1618928080000|2021-04-20 14:14:40|1595.8|1595.4|1595.4|1595.2|1595.8|1595.4|1595.2|1595|3638
1618928090000|2021-04-20 14:14:50|1595.6|1595.6|1595.6|1595.2|1595.8|1595.6|1595.4|1595.2|4090
1618928100000|2021-04-20 14:15:00|1595.4|1595|1595.4|1595.2|1595.6|1595.2|1595.2|1595|26268
1618928110000|2021-04-20 14:15:10|1595.6|1595.4|1595|1594.4|1595.8|1595.4|1594.6|1594.4|22160
1618928120000|2021-04-20 14:15:20|1594.8|1594.6|1596.6|1596|1596.6|1596|1594.8|1594.6|13464
1618928130000|2021-04-20 14:15:30|1596.4|1596.2|1595.4|1595|1596.6|1596.2|1595.4|1595|9860
1618928140000|2021-04-20 14:15:40|1595.2|1594.8|1594.8|1594.2|1595.4|1595|1594.4|1594.2|6624
1618928150000|2021-04-20 14:15:50|1595|1594.4|1594.8|1594.6|1595|1594.6|1594.6|1594.4|3097
1618928160000|2021-04-20 14:16:00|1594.6|1594.4|1595|1594.6|1595|1594.6|1594.4|1594.2|1758
1618928170000|2021-04-20 14:16:10|1595.2|1594.8|1596|1595.6|1596|1595.8|1595.2|1594.8|9129
1618928180000|2021-04-20 14:16:20|1596.2|1595.8|1596.6|1596.2|1596.8|1596.4|1596.2|1595.6|2573
1618928190000|2021-04-20 14:16:30|1596.8|1596.4|1596.4|1595.8|1597|1596.6|1596.2|1595.8|2448
1618928200000|2021-04-20 14:16:40|1596.6|1596|1596.4|1596|1596.8|1596.4|1596.2|1596|4837
1618928210000|2021-04-20 14:16:50|1596.6|1596.2|1596.8|1596.4|1597.4|1597|1596.6|1596|20063
1618928220000|2021-04-20 14:17:00|1597|1596.6|1596.6|1596.2|1597.2|1597|1596.6|1596.2|21650
1618928230000|2021-04-20 14:17:10|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.6|1596.2|1336
1618928240000|2021-04-20 14:17:20|1596.6|1596.2|1596.8|1596.4|1597|1596.6|1596.4|1596.2|5258
1618928250000|2021-04-20 14:17:30|1596.6|1596.2|1597|1596.6|1597|1596.8|1596.2|1596|6944
1618928260000|2021-04-20 14:17:40|1597.2|1596.8|1596.6|1596.2|1597.4|1597.2|1596.6|1596.2|6506
1618928270000|2021-04-20 14:17:50|1596.4|1596.4|1597|1596.6|1597|1596.8|1596.4|1596.4|515
1618928280000|2021-04-20 14:18:00|1597.2|1596.8|1597.6|1597.2|1597.8|1597.4|1596.8|1596.6|12792
1618928290000|2021-04-20 14:18:10|1597.4|1597.4|1597.8|1597.4|1598|1597.8|1597.4|1597.2|7378
1618928300000|2021-04-20 14:18:20|1597.6|1597.2|1598.2|1598|1598.2|1598|1597.6|1597.2|706
1618928310000|2021-04-20 14:18:30|1598.4|1597.8|1598.6|1598.2|1598.6|1598.2|1598|1597.6|1353
1618928320000|2021-04-20 14:18:40|1598.4|1598|1598.6|1598.4|1598.6|1598.4|1598|1597.8|4434
1618928330000|2021-04-20 14:18:50|1598.8|1598.2|1599.2|1598.8|1599.4|1599.2|1598.8|1598.2|7215
1618928340000|2021-04-20 14:19:00|1599|1598.6|1598.8|1598.4|1599.2|1599|1598.6|1598.4|1343
1618928350000|2021-04-20 14:19:10|1598.6|1598.6|1598.8|1598.6|1599|1598.8|1598.6|1598.6|1452
1618928360000|2021-04-20 14:19:20|1599|1598.8|1598.4|1598|1599|1598.8|1598.4|1598|1506
1618928370000|2021-04-20 14:19:30|1598.2|1597.8|1598.2|1598|1598.4|1598.2|1598|1597.6|6117
1618928380000|2021-04-20 14:19:40|1598.4|1598.2|1597.8|1597.4|1598.6|1598.2|1597.6|1597.4|2022
1618928390000|2021-04-20 14:19:50|1597.6|1597.2|1598|1597.6|1598|1597.6|1597.4|1597|4200
1618928400000|2021-04-20 14:20:00|1597.8|1597.4|1597.6|1597.2|1597.8|1597.6|1597|1596.8|9211
1618928410000|2021-04-20 14:20:10|1597.4|1597|1597|1596.6|1597.6|1597|1596.8|1596.4|5691
1618928420000|2021-04-20 14:20:20|1596.8|1596.8|1596.6|1596.4|1597|1596.8|1596.6|1596.4|743
1618928430000|2021-04-20 14:20:30|1596.8|1596.6|1597.2|1596.8|1597.2|1597|1596.8|1596.4|3017
1618928440000|2021-04-20 14:20:40|1597|1597|1597.2|1596.8|1597.4|1597|1597|1596.6|1282
1618928450000|2021-04-20 14:20:50|1597|1596.6|1596.8|1596.4|1597|1596.8|1596.6|1596.4|3083
1618928460000|2021-04-20 14:21:00|1597|1596.6|1596.8|1596.4|1597|1596.8|1596.6|1596.2|4503
1618928470000|2021-04-20 14:21:10|1596.6|1596.2|1597|1596.8|1597|1596.8|1596.2|1596|3773
1618928480000|2021-04-20 14:21:20|1597.2|1596.6|1597.4|1597|1597.4|1597.2|1597|1596.6|1207
1618928490000|2021-04-20 14:21:30|1597.2|1596.8|1597|1596.8|1597.2|1597|1596.8|1596.6|857
1618928500000|2021-04-20 14:21:40|1596.8|1596.6|1596.6|1596.2|1596.8|1596.6|1596.4|1596.2|996
1618928510000|2021-04-20 14:21:50|1596.4|1596|1596.4|1596|1596.4|1596.2|1596.4|1596|500
1618928520000|2021-04-20 14:22:00|1596.2|1595.8|1596|1595.8|1596.2|1596|1596|1595.8|871
1618928530000|2021-04-20 14:22:10|1596.2|1595.6|1596.2|1596|1596.4|1596.2|1596|1595.6|785
1618928540000|2021-04-20 14:22:20|1596|1595.8|1596|1595.6|1596.2|1595.8|1595.8|1595.6|1600
1618928550000|2021-04-20 14:22:30|1596.2|1595.8|1596|1595.8|1596.2|1596|1596|1595.6|5793
1618928560000|2021-04-20 14:22:40|1595.8|1595.6|1596.2|1595.8|1596.4|1596.2|1595.8|1595.6|6347
1618928570000|2021-04-20 14:22:50|1596.4|1596|1596.4|1596|1596.8|1596.4|1596.2|1595.8|8522
1618928580000|2021-04-20 14:23:00|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.2|1596|2751
1618928590000|2021-04-20 14:23:10|1596.2||1596.4||1596.4||1596.2||0
1618928600000|2021-04-20 14:23:20|1596.2|1596.2|1595.8|1595.6|1596.4|1596.2|1595.8|1595.6|5047
1618928610000|2021-04-20 14:23:30|1595.6|1595.4|1595.2|1595|1595.6|1595.4|1595.2|1595|3713
1618928620000|2021-04-20 14:23:40|1595|1594.8|1596.4|1596|1597|1596.8|1595|1594.8|45771
1618928630000|2021-04-20 14:23:50|1596.2|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1596|3649
1618928640000|2021-04-20 14:24:00|1596.2|1596.2|1597|1596.6|1597.2|1596.8|1596.2|1596.2|1413
1618928650000|2021-04-20 14:24:10|1596.8|1596.8|1596|1595.6|1597.2|1596.8|1596|1595.6|8639
1618928660000|2021-04-20 14:24:20|1595.8|1595.8|1595.6|1595.2|1595.8|1595.8|1595.4|1595.2|5878
1618928670000|2021-04-20 14:24:30|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.6|1595.4|4643
1618928680000|2021-04-20 14:24:40|1595.8|1595.4|1595.8|1595.6|1596|1595.8|1595.8|1595.4|1272
1618928690000|2021-04-20 14:24:50|1595.6|1595.4|1596|1595.6|1596|1595.8|1595.6|1595.2|830
1618928700000|2021-04-20 14:25:00|1596.2|1595.8|1596.4|1596.2|1596.6|1596.4|1596|1595.8|4623
1618928710000|2021-04-20 14:25:10|1596.2|1596|1596.4|1596|1596.4|1596|1596.2|1596|250
1618928720000|2021-04-20 14:25:20|1596.6|1596.2|1597|1596.6|1597.4|1597.2|1596.6|1596.2|6619
1618928730000|2021-04-20 14:25:30|1596.8|1596.8|1597.2|1597|1597.4|1597.2|1596.8|1596.6|1317
1618928740000|2021-04-20 14:25:40|1597.4|1597.2|1597.6|1597.4|1597.8|1597.6|1597.4|1597|655
1618928750000|2021-04-20 14:25:50|1597.4|1597.2|1597.2|1596.8|1597.6|1597.4|1597|1596.6|5124
1618928760000|2021-04-20 14:26:00|1597|1596.6|1597.8|1597.6|1597.8|1597.6|1597|1596.6|1884
1618928770000|2021-04-20 14:26:10|1597.6|1597.4|1597.2|1597|1597.6|1597.4|1597|1596.8|512
1618928780000|2021-04-20 14:26:20|1597|1596.8|1597.8|1597.2|1597.8|1597.4|1597|1596.8|596
1618928790000|2021-04-20 14:26:30|1597.6|1597.4|1597.8|1597.6|1597.8|1597.6|1597.6|1597.2|2140
1618928800000|2021-04-20 14:26:40|1598|1597.4|1598.6|1598.2|1598.8|1598.4|1598|1597.2|1129
1618928810000|2021-04-20 14:26:50|1598.4|1598.4|1598.2|1598|1598.8|1598.4|1598.2|1598|3824
1618928820000|2021-04-20 14:27:00|1598|1597.8|1597.8|1597.6|1598.2|1597.8|1597.8|1597.6|209
1618928830000|2021-04-20 14:27:10|1597.6|1597.4|1597.8|1597.4|1598|1597.6|1597.6|1597.4|4051
1618928840000|2021-04-20 14:27:20|1598|1597.6|1597.4|1597.2|1598|1597.8|1597.4|1597.2|5591
1618928850000|2021-04-20 14:27:30|1597.2|1597|1597.4|1597|1597.4|1597|1597.2|1597|773
1618928860000|2021-04-20 14:27:40|||||||||61
1618928870000|2021-04-20 14:27:50|1597.6|1597.2|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|5574
1618928880000|2021-04-20 14:28:00|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.4|1597|2465
1618928890000|2021-04-20 14:28:10|1597.4|1597|1597.4|1597|1597.4|1597.2|1596.8|1596.4|5886
1618928900000|2021-04-20 14:28:20|1597.6|1597.2|1597.6|1597.2|1597.8|1597.6|1597.4|1597|2467
1618928910000|2021-04-20 14:28:30|1597.4|1597|1597.8|1597.6|1598|1597.8|1597.4|1597|4640
1618928920000|2021-04-20 14:28:40|1598|1597.8|1598.2|1597.8|1598.4|1598|1597.6|1597.4|3826
1618928930000|2021-04-20 14:28:50|1598|1598|1597.8|1597.4|1598.2|1598|1597.6|1597.2|618
1618928940000|2021-04-20 14:29:00|1598|1597.6|1598.4|1598|1598.6|1598.2|1597.8|1597.4|2578
1618928950000|2021-04-20 14:29:10|1598.2|1597.8|1598|1597.8|1598.2|1598|1598|1597.6|3850
1618928960000|2021-04-20 14:29:20|1598.2|1598|1599.2|1598.8|1599.2|1599|1598.2|1598|967
1618928970000|2021-04-20 14:29:30|1599.4|1599|1600.2|1599.8|1600.2|1600|1599.2|1598.8|9663
1618928980000|2021-04-20 14:29:40|1600.4|1600|1600.2|1599.6|1600.6|1600.2|1600|1599.6|1087
1618928990000|2021-04-20 14:29:50|1600|1599.8|1600|1599.6|1600.2|1600|1599.6|1599.2|6520
1618929000000|2021-04-20 14:30:00|1599.8|1599.8|1599|1598.6|1600|1599.8|1598.8|1598.6|3469
1618929010000|2021-04-20 14:30:10|1598.8|1598.4|1598.4|1598.2|1599|1598.6|1598.2|1597.6|4573
1618929020000|2021-04-20 14:30:20|1598.6|1598|1598.8|1598.6|1598.8|1598.6|1598.6|1598|1435
1618929030000|2021-04-20 14:30:30|1598.6|1598.4|1599.8|1599.4|1599.8|1599.4|1598.6|1598.4|12237
1618929040000|2021-04-20 14:30:40||1599.6||1599.4||1599.6||1599.4|2500
1618929050000|2021-04-20 14:30:50|1599.6|1599.2|1599|1598.6|1599.6|1599.2|1599|1598.4|11327
1618929060000|2021-04-20 14:31:00|1598.8|1598.4|1599|1598.8|1599|1598.8|1598.8|1598.4|1894
1618929070000|2021-04-20 14:31:10|1599.2|1599|1599.4|1599|1599.4|1599.2|1598.8|1598.6|5050
1618929080000|2021-04-20 14:31:20|1599.6|1599.2|1599.4|1599.2|1599.6|1599.2|1599.2|1599|1151
1618929090000|2021-04-20 14:31:30|1599.6|1599|1599.6|1599|1599.8|1599.6|1599.4|1599|1901
1618929100000|2021-04-20 14:31:40|1599.4|1599.2|1599.2|1598.8|1599.4|1599.2|1599|1598.8|1064
1618929110000|2021-04-20 14:31:50|1599|1598.6|1598.6|1598.2|1599|1598.6|1598.4|1598.2|2637
1618929120000|2021-04-20 14:32:00|1598.4|1598|1598.2|1597.8|1598.6|1598.2|1598|1597.8|5575
1618929130000|2021-04-20 14:32:10|1598|1597.6|1598|1597.6|1598.2|1597.6|1597.8|1597.6|0
1618929140000|2021-04-20 14:32:20|1597.8|1597.4|1597.4|1597|1597.8|1597.4|1597.4|1597|3271
1618929150000|2021-04-20 14:32:30|1597.2|1596.8|1596.8|1596.4|1597.4|1596.8|1596.6|1596.4|4333
1618929160000|2021-04-20 14:32:40|1596.6|1596.6|1597.4|1596.8|1597.4|1597.2|1596.6|1596.4|3326
1618929170000|2021-04-20 14:32:50|1597.2|1596.6|1597.2|1596.8|1597.4|1597|1597|1596.4|3916
1618929180000|2021-04-20 14:33:00|1597|1596.6|1596.8|1596.4|1597.2|1596.8|1596.6|1596.2|805
1618929190000|2021-04-20 14:33:10|1596.6|1596.2|1596.8|1596.4|1596.8|1596.6|1596.2|1596|1930
1618929200000|2021-04-20 14:33:20|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.2|1596|7699
1618929210000|2021-04-20 14:33:30|1596.6|1596.2|1596.4|1596|1596.8|1596.4|1596.2|1596|1585
1618929220000|2021-04-20 14:33:40|1596.2|1595.8|1595.6|1595.2|1596.2|1595.8|1595.4|1595.2|6662
1618929230000|2021-04-20 14:33:50|1595.4|1595.4|1595.4|1595|1595.6|1595.4|1595.4|1595|280
1618929240000|2021-04-20 14:34:00|1595.6|1595.2|1595|1594.8|1595.8|1595.6|1595|1594.6|11554
1618929250000|2021-04-20 14:34:10|1595.2|1595|1595.4|1595|1595.6|1595.2|1595|1594.8|2952
1618929260000|2021-04-20 14:34:20|1595.2|1594.8|1595.2|1594.8|1595.6|1595.4|1595.2|1594.8|6392
1618929270000|2021-04-20 14:34:30|1595|1595|1595|1594.8|1595.2|1595|1595|1594.8|83
1618929280000|2021-04-20 14:34:40|1595.2|1595|1595.6|1595|1595.6|1595.2|1595.2|1595|2920
1618929290000|2021-04-20 14:34:50|1595.4|1594.8|1594.8|1594.4|1595.4|1594.8|1594.8|1594.4|3110
1618929300000|2021-04-20 14:35:00|1595|1594.6|1593.8|1593.6|1595.2|1594.8|1593.6|1593.4|30378
1618929310000|2021-04-20 14:35:10|1594|1593.8|1594.2|1593.8|1594.4|1594.2|1594|1593.6|17627
1618929320000|2021-04-20 14:35:20|1594|1593.6|1593.6|1593.2|1594|1593.6|1593.4|1593.2|6867
1618929330000|2021-04-20 14:35:30|1593.8|1593.4|1593.4|1593.2|1593.8|1593.6|1593.4|1593.2|12903
1618929340000|2021-04-20 14:35:40|1593.6|1593.4|1593.6|1593.2|1593.6|1593.4|1593.4|1593|2348
1618929350000|2021-04-20 14:35:50|1593.4|1593.4|1593.4|1593|1593.4|1593.4|1593.2|1593|1705
1618929360000|2021-04-20 14:36:00|1593.2|1592.8|1593.2|1592.8|1593.2|1593|1593|1592.6|10590
1618929370000|2021-04-20 14:36:10|1593|1592.6|1592.8|1592.2|1593.2|1592.6|1592|1591.8|24239
1618929380000|2021-04-20 14:36:20|1592.6|1592.4|1592.8|1592.4|1593|1592.8|1592.4|1592|11093
1618929390000|2021-04-20 14:36:30|1592.6|1592.6|1592.8|1592.6|1592.8|1592.6|1592.6|1592.2|2419
1618929400000|2021-04-20 14:36:40|1592.6|1592.4|1592.6|1592.4|1592.8|1592.6|1592.4|1592|5850
1618929410000|2021-04-20 14:36:50|1592.4|1592.2|1592.6|1592.4|1593|1592.6|1592.2|1592|14450
1618929420000|2021-04-20 14:37:00|1592.4|1592.2|1593|1592.8|1593.4|1593|1592.4|1592.2|5320
1618929430000|2021-04-20 14:37:10|1592.8|1592.6|1593.2|1592.8|1593.2|1592.8|1592.6|1592.4|1471
1618929440000|2021-04-20 14:37:20|1593|1592.6|1592.4|1592|1593|1592.8|1592.4|1592|1600
1618929450000|2021-04-20 14:37:30|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.2|1592|995
1618929460000|2021-04-20 14:37:40|1592.4|1592.4|1592.6|1592.2|1593|1592.6|1592.4|1592.2|6519
1618929470000|2021-04-20 14:37:50|1592.4|1592|1591.6|1591.2|1592.4|1592|1591.6|1591.2|2728
1618929480000|2021-04-20 14:38:00|1591.8|1591.4|1591.2|1591|1591.8|1591.6|1591.2|1590.8|26447
1618929490000|2021-04-20 14:38:10|1591.4|1591.2|1591.6|1591.2|1591.6|1591.4|1591.4|1591|2368
1618929500000|2021-04-20 14:38:20|1591.4|1591.4|1591.4|1591|1592|1591.8|1591.2|1591|4984
1618929510000|2021-04-20 14:38:30|1591.2|1590.8|1591|1590.6|1591.4|1591|1590.8|1590.6|2711
1618929520000|2021-04-20 14:38:40|1590.8|1590.4|1590.8|1590.6|1591.2|1590.6|1590.6|1590.2|5654
1618929530000|2021-04-20 14:38:50|1590.6|1590.4|1590.6|1590.4|1590.8|1590.4|1590.4|1590|18761
1618929540000|2021-04-20 14:39:00|1590.4|1590.2|1590.6|1590.2|1590.6|1590.4|1590.4|1590|26833
1618929550000|2021-04-20 14:39:10|1590.4|1590|1589.8|1589.4|1590.4|1590.2|1589.6|1589.2|31809
1618929560000|2021-04-20 14:39:20|1589.6|1589.2|1590|1589.6|1590|1589.8|1589.4|1589.2|4727
1618929570000|2021-04-20 14:39:30|1589.8|1589.8|1590|1589.8|1590.4|1590|1589.8|1589.6|20183
1618929580000|2021-04-20 14:39:40|1590.2|1590|1590|1589.8|1590.2|1590|1589.4|1589.2|24986
1618929590000|2021-04-20 14:39:50|1590.2|1590|1590.2|1589.6|1590.8|1590.4|1589.8|1589.4|6292
1618929600000|2021-04-20 14:40:00|1590|1589.4|1589.6|1589.2|1590.2|1590|1589.4|1589|17469
1618929610000|2021-04-20 14:40:10|1589.4|1589|1588.8|1588.4|1589.4|1589.2|1588.6|1588.4|10909
1618929620000|2021-04-20 14:40:20|1588.6|1588.2|1588.2|1587.8|1588.6|1588.2|1588|1587.6|18051
1618929630000|2021-04-20 14:40:30|1588|1587.6|1588.2|1587.8|1588.2|1588|1587.8|1587.4|900
1618929640000|2021-04-20 14:40:40|1588|1588|1588.2|1588|1588.4|1588.2|1587.8|1587.6|6141
1618929650000|2021-04-20 14:40:50|1588|1587.8|1587.8|1587.4|1588|1587.8|1587.4|1587|2462
1618929660000|2021-04-20 14:41:00|1587.6|1587.2|1588.4|1588|1588.4|1588|1587.4|1587.2|1471
1618929670000|2021-04-20 14:41:10|1588.2|1588.2|1588.4|1588|1588.4|1588.2|1588.2|1588|1438
1618929680000|2021-04-20 14:41:20|1588.6|1588.2|1588.4|1588|1589|1588.6|1588.2|1588|8863
1618929690000|2021-04-20 14:41:30|1588.6|1588.2|1588|1587.6|1588.6|1588.2|1587.8|1587.6|17517
1618929700000|2021-04-20 14:41:40|1588.2|1587.8|1588.2|1587.8|1588.2|1587.8|1587.8|1587.6|824
1618929710000|2021-04-20 14:41:50|1588.4|1587.6|1589.4|1589|1589.4|1589|1588.4|1587.6|1385
1618929720000|2021-04-20 14:42:00|1589.2|1588.8|1588.6|1588.4|1589.2|1588.8|1588.4|1588.2|5147
1618929730000|2021-04-20 14:42:10|1588.8|1588.2|1588.6|1588.2|1588.8|1588.4|1588.4|1588.2|2850
1618929740000|2021-04-20 14:42:20|1588.8|1588.4|1588.6|1588.2|1588.8|1588.4|1588.6|1588.2|1767
1618929750000|2021-04-20 14:42:30|1588.4|1588|1588.2|1587.8|1588.4|1588|1588|1587.8|6954
1618929760000|2021-04-20 14:42:40|1588|1588|1587.8|1587.6|1588.2|1588|1587.6|1587.4|1806
1618929770000|2021-04-20 14:42:50|1587.6|1587.4|1587.6|1587.2|1587.6|1587.4|1587.4|1587|213
1618929780000|2021-04-20 14:43:00|1587.4|1587|1587.6|1587.2|1587.6|1587.4|1586.8|1586.6|10199
1618929790000|2021-04-20 14:43:10|1587.4|1587|1587.2|1586.8|1587.6|1587.4|1587|1586.8|4321
1618929800000|2021-04-20 14:43:20|1587|1587|1587.4|1587.2|1587.4|1587.2|1586.8|1586.6|1943
1618929810000|2021-04-20 14:43:30|1587.2|1587|1587.6|1587.4|1588|1587.6|1587.2|1587|10611
1618929820000|2021-04-20 14:43:40|1587.4|1587.2|1588|1587.4|1588|1587.6|1587.4|1587.2|3825
1618929830000|2021-04-20 14:43:50|1587.8|1587.6|1586.8|1586.4|1588|1587.6|1586.6|1586.4|4194
1618929840000|2021-04-20 14:44:00|1587|1586.6|1586.6|1586.4|1587.2|1586.8|1586.6|1586.4|2061
1618929850000|2021-04-20 14:44:10|1586.4|1586.2|1587.8|1587.4|1589|1588.6|1586.4|1586.2|44608
1618929860000|2021-04-20 14:44:20|1588|1587.6|1588.2|1587.8|1588.2|1588|1587.8|1587.4|6779
1618929870000|2021-04-20 14:44:30|1588.4|1588|1588.2|1588|1588.6|1588.4|1588.2|1588|9814
1618929880000|2021-04-20 14:44:40|1588|1587.8|1588|1587.8|1588.2|1588|1588|1587.8|4147
1618929890000|2021-04-20 14:44:50|1588.2|1588|1587.8|1587.6|1588.2|1588|1587.6|1587.4|12651
1618929900000|2021-04-20 14:45:00|1587.6|1587.4|1586.6|1586.4|1587.8|1587.4|1586.6|1586.4|5161
1618929910000|2021-04-20 14:45:10|1586.4|1586.2|1586.4|1586.2|1586.8|1586.6|1586.4|1586|4167
1618929920000|2021-04-20 14:45:20|1586.2|1586|1585.8|1585.4|1586.4|1586.2|1585.6|1585.4|10328
1618929930000|2021-04-20 14:45:30|1585.6|1585.6|1585.8|1585.6|1586|1585.8|1585.4|1585.2|5347
1618929940000|2021-04-20 14:45:40|1586|1585.8|1585.8|1585.6|1586.4|1586.2|1585.8|1585|45059
1618929950000|2021-04-20 14:45:50|1586|1585.4|1585.4|1585|1586|1585.4|1585.2|1585|26740
1618929960000|2021-04-20 14:46:00|1585.2|1585.2|1585.6|1585.2|1585.6|1585.4|1585.2|1585|9762
1618929970000|2021-04-20 14:46:10|1585.4|1585|1585.4|1585|1585.6|1585.4|1585.2|1585|8617
1618929980000|2021-04-20 14:46:20|1585.6|1585.2|1585.4|1585.2|1585.6|1585.4|1585.4|1585|7921
1618929990000|2021-04-20 14:46:30|1585.6|1585.4|1585.8|1585.4|1585.8|1585.6|1585.4|1585.2|5679
1618930000000|2021-04-20 14:46:40|1585.6|1585.2|1585.2|1585|1585.8|1585.4|1585.2|1585|11755
1618930010000|2021-04-20 14:46:50|1585.4|1585.2|1585.4|1585.2|1585.6|1585.2|1585.2|1585|44852
1618930020000|2021-04-20 14:47:00|1585.6|1585|1585.8|1585.6|1586|1585.8|1585.6|1585|2697
1618930030000|2021-04-20 14:47:10|1585.6|1585.4|1585.6|1585.4|1585.6|1585.4|1585.4|1585.2|3725
1618930040000|2021-04-20 14:47:20|1586|1585.2|1586|1585.6|1586|1585.8|1586|1585.2|1878
1618930050000|2021-04-20 14:47:30|1585.8|1585.8|1586|1585.8|1586.4|1586.2|1585.8|1585.6|6159
1618930060000|2021-04-20 14:47:40|1585.8|1585.6|1586.4|1586|1587|1586.8|1585.8|1585.4|8368
1618930070000|2021-04-20 14:47:50|1586.2|1585.8|1585.8|1585.6|1586.4|1586|1585.8|1585.4|3459
1618930080000|2021-04-20 14:48:00|1585.6|1585.4|1585.6|1585.4|1585.8|1585.6|1585.4|1585.2|5930
1618930090000|2021-04-20 14:48:10|1585.8|1585.2|1585.6|1585.4|1585.8|1585.6|1585.6|1585.2|4772
1618930100000|2021-04-20 14:48:20|1585.4|1585.2|1585.4|1585.2|1585.6|1585.4|1585.2|1585|7483
1618930110000|2021-04-20 14:48:30|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|2963
1618930120000|2021-04-20 14:48:40|1585.4|1585.2|1585.8|1585.6|1586|1585.8|1585.4|1585.2|4753
1618930130000|2021-04-20 14:48:50|1585.6|1585.4|1585.6|1585.2|1585.8|1585.6|1585.4|1585|15448
1618930140000|2021-04-20 14:49:00|1585.4|1585|1585.4|1585.2|1585.4|1585.2|1585.2|1585|54099
1618930150000|2021-04-20 14:49:10|1585.6|1585|1585.4|1585.2|1585.8|1585.4|1585.4|1585|5961
1618930160000|2021-04-20 14:49:20|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|23311
1618930170000|2021-04-20 14:49:30|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|2511
1618930180000|2021-04-20 14:49:40|||||||||952
1618930190000|2021-04-20 14:49:50|1585|1584.8|1583|1582.6|1585|1584.8|1582.2|1581.8|611709
1618930200000|2021-04-20 14:50:00|1583.2|1582.8|1583.4|1582.8|1583.4|1583.2|1582.6|1582.2|49105
1618930210000|2021-04-20 14:50:10|1583.2|1582.6|1583|1582.6|1583.4|1583|1583|1582.6|13184
1618930220000|2021-04-20 14:50:20|1582.8|1582.4|1583|1582.6|1583.2|1583|1582.4|1582|26809
1618930230000|2021-04-20 14:50:30|1583.2|1582.8|1583.4|1583|1583.8|1583.4|1583.2|1582.6|16718
1618930240000|2021-04-20 14:50:40|1583.2|1582.8|1582.8|1582.4|1583.2|1583|1582.4|1582|7998
1618930250000|2021-04-20 14:50:50|1583|1582.6|1583|1582.8|1583.2|1582.8|1582.4|1582|25808
1618930260000|2021-04-20 14:51:00|1583.2|1583|1582.4|1582.2|1583.2|1583|1582.4|1582.2|6632
1618930270000|2021-04-20 14:51:10|1582.6|1582.4|1583.2|1582.6|1583.6|1583.2|1582.4|1582.2|30576
1618930280000|2021-04-20 14:51:20|1583|1582.8|1582.8|1582.4|1583|1583|1582.6|1582.4|1854
1618930290000|2021-04-20 14:51:30|1583|1582.6|1583.4|1582.8|1583.4|1583|1583|1582.6|2031
1618930300000|2021-04-20 14:51:40|1583.2|1583|1583|1582.6|1583.2|1583|1582.6|1581.8|22937
1618930310000|2021-04-20 14:51:50|1582.8|1582.4|1582.2|1582|1582.8|1582.4|1582|1581.8|1563
1618930320000|2021-04-20 14:52:00|1582.4|1582.2|1581.6|1581.2|1582.4|1582.2|1581.2|1580.2|69390
1618930330000|2021-04-20 14:52:10|1581.4|1581|1581.8|1581.2|1581.8|1581.6|1581|1580.6|8523
1618930340000|2021-04-20 14:52:20|1581.6|1581|1580.8|1580.2|1581.6|1581|1580.6|1580.2|3334
1618930350000|2021-04-20 14:52:30|1580.6|1580.4|1580.6|1580.2|1581|1580.6|1580.4|1580|44588
1618930360000|2021-04-20 14:52:40|1580.4|1580.4|1581.4|1580.8|1581.4|1581|1580.4|1580.2|8806
1618930370000|2021-04-20 14:52:50|1581|1581|1579.8|1579.4|1581.4|1581|1579.6|1579.2|65106
1618930380000|2021-04-20 14:53:00|1580|1579.6|1580.2|1579.8|1580.4|1580.2|1579.4|1579.2|18741
1618930390000|2021-04-20 14:53:10|1580.4|1580|1580.4|1579.8|1580.4|1580|1580|1579.6|4161
1618930400000|2021-04-20 14:53:20|1580.2|1580|1579.6|1579|1580.4|1580|1579.6|1579|77521
1618930410000|2021-04-20 14:53:30|1579.4|1579.2|1579|1578.6|1579.4|1579.2|1578.8|1578.4|12765
1618930420000|2021-04-20 14:53:40|1578.8|1578.8|1579.4|1578.8|1579.4|1579.2|1578.8|1578.6|9226
1618930430000|2021-04-20 14:53:50|1579.6|1579|1578.6|1578.2|1579.8|1579.4|1578.4|1578.2|8597
1618930440000|2021-04-20 14:54:00|1578.8|1578.4|1580.2|1579.8|1580.4|1580.2|1578.8|1578.2|15818
1618930450000|2021-04-20 14:54:10|1580.4|1580|1581|1580.4|1581|1580.8|1580.4|1580|7942
1618930460000|2021-04-20 14:54:20|1580.8|1580.2|1580.2|1579.8|1580.8|1580.2|1580|1579.6|6137
1618930470000|2021-04-20 14:54:30|1580|1579.6|1579|1578.4|1580|1579.6|1578.8|1578.4|3390
1618930480000|2021-04-20 14:54:40|1578.8|1578.6|1579.2|1578.8|1579.2|1579|1578.8|1578.4|344
1618930490000|2021-04-20 14:54:50|1579|1579|1579.8|1579.4|1579.8|1579.4|1579|1579|5437
1618930500000|2021-04-20 14:55:00|1580|1579.6|1579.2|1578.8|1580.4|1580.2|1579|1578.6|9273
1618930510000|2021-04-20 14:55:10|1579|1578.6|1578.8|1578.2|1579.2|1578.6|1578.4|1578.2|1628
1618930520000|2021-04-20 14:55:20|1578.6|1578.4|1578.4|1578|1579.2|1579|1578.4|1578|2736
1618930530000|2021-04-20 14:55:30|1578.2|1577.8|1578.8|1578.6|1579.2|1578.8|1578.2|1577.8|3437
1618930540000|2021-04-20 14:55:40|1578.6|1578.4|1579|1578.6|1579|1578.8|1578.6|1578.2|401
1618930550000|2021-04-20 14:55:50|1579.2|1578.8|1580.2|1579.8|1580.6|1580.2|1579.2|1578.8|7755
1618930560000|2021-04-20 14:56:00|1580.4|1580|1580.8|1580.2|1581.4|1581.2|1580.4|1580|12740
1618930570000|2021-04-20 14:56:10|1581|1580.4|1581.4|1581|1581.4|1581.2|1580.8|1580.4|2823
1618930580000|2021-04-20 14:56:20|1581.6|1581.2|1582.4|1582|1582.8|1582.4|1581.6|1581.2|7942
1618930590000|2021-04-20 14:56:30|1582.2|1582.2|1583.2|1582.8|1583.4|1583|1582.2|1582|6358
1618930600000|2021-04-20 14:56:40|1583.4|1583|1584.2|1583.6|1584.2|1583.6|1583.4|1583|3678
1618930610000|2021-04-20 14:56:50|1584|1583.8|1584.4|1583.8|1584.8|1584.4|1583.6|1583.4|9809
1618930620000|2021-04-20 14:57:00|1584.2|1584|1584.8|1584.2|1584.8|1584.2|1584|1583.8|5631
1618930630000|2021-04-20 14:57:10|1585|1584.4|1585.8|1585.4|1586.2|1586|1584.8|1584.4|11547
1618930640000|2021-04-20 14:57:20|1586|1585.2|1586.2|1585.6|1586.6|1586.2|1585.8|1585.2|5950
1618930650000|2021-04-20 14:57:30|1586|1585.8|1587|1586.6|1587|1586.8|1586|1585.8|4976
1618930660000|2021-04-20 14:57:40|1586.8|1586.4|1587|1586.6|1587.2|1587|1586.6|1586.4|16331
1618930670000|2021-04-20 14:57:50|1586.8|1586.4|1587|1586.8|1587|1586.8|1586.4|1586|2721
1618930680000|2021-04-20 14:58:00|1586.8|1586.6|1586.4|1586|1587|1586.8|1586.4|1586|3563
1618930690000|2021-04-20 14:58:10|1586.6|1586.2|1586.6|1586.2|1586.8|1586.6|1586.6|1586|4009
1618930700000|2021-04-20 14:58:20|1586.4|1586|1586.8|1586.4|1587.4|1587|1586.4|1586|32632
1618930710000|2021-04-20 14:58:30|1587|1586.6|1586.4|1586|1587|1586.8|1586.4|1586|5554
1618930720000|2021-04-20 14:58:40|1586.2|1585.8|1586.8|1586.4|1586.8|1586.6|1586|1585.8|7973
1618930730000|2021-04-20 14:58:50|1586.6|1586.6|1587|1586.6|1587.6|1587.2|1586.6|1586.4|1322
1618930740000|2021-04-20 14:59:00|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1587.2|1586.6|2076
1618930750000|2021-04-20 14:59:10|1587.2|1586.8|1586.8|1586.2|1587.2|1586.8|1586.6|1586.2|3907
1618930760000|2021-04-20 14:59:20|1586.6|1586|1585.8|1585.4|1586.6|1586|1585.6|1585.4|1870
1618930770000|2021-04-20 14:59:30|1585.6|1585.2|1585.8|1585.4|1585.8|1585.6|1585.4|1585|751
1618930780000|2021-04-20 14:59:40|1585.6|1585.2|1586.2|1585.8|1586.2|1586|1585.4|1585.2|3280
1618930790000|2021-04-20 14:59:50|1586|1585.6|1585.4|1585|1586|1585.8|1585.4|1585|7269
1618930800000|2021-04-20 15:00:00|1585.2|1584.8|1584.8|1584.4|1585.4|1585|1584.6|1584.4|10456
1618930810000|2021-04-20 15:00:10|1585|1584.6|1585.6|1585.2|1585.8|1585.6|1584.8|1584.4|19894
1618930820000|2021-04-20 15:00:20|1585.4|1585|1586.6|1586|1586.6|1586.2|1585.4|1585|4954
1618930830000|2021-04-20 15:00:30|1586.4|1586.2|1586.6|1586.2|1586.8|1586.6|1586.2|1586|5257
1618930840000|2021-04-20 15:00:40|1586.8|1586.4|1587|1586.4|1587.2|1586.8|1586.6|1586.4|5939
1618930850000|2021-04-20 15:00:50|1587.2|1586.6|1585.4|1585|1587.2|1587|1585.4|1585|5161
1618930860000|2021-04-20 15:01:00|1585.2|1585.2|1584.6|1584.4|1585.6|1585.2|1584.4|1584.2|9802
1618930870000|2021-04-20 15:01:10|1584.4|1584.2|1585|1584.4|1585|1584.8|1584.4|1583.8|20843
1618930880000|2021-04-20 15:01:20|1584.8|1584.6|1584.8|1584.4|1585.2|1585|1584.8|1584.4|3827
1618930890000|2021-04-20 15:01:30|1584.6|1584.6|1584.2|1583.8|1584.8|1584.6|1583.8|1583.6|2005
1618930900000|2021-04-20 15:01:40|1584.4|1584|1585.2|1584.8|1585.2|1585|1584.4|1584|8369
1618930910000|2021-04-20 15:01:50|1585.4|1585|1584.2|1583.8|1585.4|1585.2|1584|1583.8|13535
1618930920000|2021-04-20 15:02:00|1584.4|1584|1583.2|1582.8|1584.4|1584.2|1583|1582.6|8788
1618930930000|2021-04-20 15:02:10|1583.4|1583|1583.6|1583.2|1583.8|1583.4|1583.2|1582.8|10341
1618930940000|2021-04-20 15:02:20|1583.8|1583.4|1583.6|1583.2|1583.8|1583.6|1583.2|1582.8|10384
1618930950000|2021-04-20 15:02:30|1583.4|1583|1583.6|1583.2|1583.8|1583.4|1583.4|1583|1894
1618930960000|2021-04-20 15:02:40|1583.4|1583|1582.6|1582|1583.6|1583.2|1582.2|1581.6|7398
1618930970000|2021-04-20 15:02:50|1582.4|1582.2|1582.4|1582|1582.6|1582.4|1581.8|1581.4|7872
1618930980000|2021-04-20 15:03:00|1582.6|1582.2|1583.4|1582.8|1583.6|1583.2|1582.6|1582.2|7411
1618930990000|2021-04-20 15:03:10|1583.6|1583|1584|1583.6|1584.2|1584|1583.6|1583|3535
1618931000000|2021-04-20 15:03:20|1583.8|1583.4|1583.2|1582.8|1584|1583.6|1583|1582.6|4544
1618931010000|2021-04-20 15:03:30|1583|1582.6|1583|1582.8|1583.2|1582.8|1582.6|1582.2|2467
1618931020000|2021-04-20 15:03:40|1583.2|1583|1583.6|1583.4|1583.8|1583.4|1583.2|1583|1277
1618931030000|2021-04-20 15:03:50|1583.8|1583.6|1583.6|1583.2|1583.8|1583.6|1583.2|1583|3462
1618931040000|2021-04-20 15:04:00|1583.4|1583|1583.4|1583.2|1583.4|1583.2|1582.6|1582.2|4371
1618931050000|2021-04-20 15:04:10|1583.6|1583|1583.4|1583.2|1584|1583.8|1583.2|1583|4384
1618931060000|2021-04-20 15:04:20|1583.6|1583.4|1583.4|1583|1583.6|1583.4|1583|1582.6|7681
1618931070000|2021-04-20 15:04:30|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.6|1583.2|3659
1618931080000|2021-04-20 15:04:40|1583.8|1583.4|1583.8|1583.4|1584|1583.6|1583.6|1583.4|3239
1618931090000|2021-04-20 15:04:50|1583.4|1583.2|1584.4|1584|1584.4|1584.2|1583.4|1583.2|6091
1618931100000|2021-04-20 15:05:00|1584.2|1583.8|1584|1583.6|1584.2|1583.8|1583.6|1583.2|10244
1618931110000|2021-04-20 15:05:10|1584.2|1583.8|1584|1583.4|1584.4|1584|1583.2|1583|2156
1618931120000|2021-04-20 15:05:20|1583.8|1583.2|1583.4|1583|1583.8|1583.2|1583|1582.8|3174
1618931130000|2021-04-20 15:05:30|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583|1582.8|3004
1618931140000|2021-04-20 15:05:40|1583.6|1583.2|1583.8|1583.4|1583.8|1583.4|1583.4|1583.2|2734
1618931150000|2021-04-20 15:05:50|1583.6|1583.2|1583.2|1582.6|1583.6|1583.2|1583|1582.6|1892
1618931160000|2021-04-20 15:06:00|1583.4|1582.8|1584.2|1583.8|1584.2|1584|1583.2|1582.8|6699
1618931170000|2021-04-20 15:06:10|1584|1583.6|1584|1583.6|1584|1583.8|1583.6|1583.2|1047
1618931180000|2021-04-20 15:06:20|1584.2|1583.8|1584|1583.6|1584.4|1584.2|1583.8|1583.6|1487
1618931190000|2021-04-20 15:06:30|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.2|1583|8594
1618931200000|2021-04-20 15:06:40|1584.2|1583.6|1584|1583.6|1584.2|1584|1583.8|1583.4|8821
1618931210000|2021-04-20 15:06:50|1583.8|1583.8|1584.2|1583.8|1584.2|1584|1583.8|1583.6|1287
1618931220000|2021-04-20 15:07:00|1584.4|1584|1584.6|1584.2|1584.8|1584.6|1584.2|1583.8|6937
1618931230000|2021-04-20 15:07:10|1584.4|1584|1585|1584.4|1585|1584.6|1584.2|1583.8|1136
1618931240000|2021-04-20 15:07:20|1584.8|1584.2|1584.4|1584|1584.8|1584.4|1584.2|1584|9354
1618931250000|2021-04-20 15:07:30|1584.2|1584.2|1584.4|1584|1584.4|1584.2|1584.2|1583.8|4045
1618931260000|2021-04-20 15:07:40|1584.6|1584.2|1584.8|1584.6|1585.2|1585|1584.4|1584.2|22389
1618931270000|2021-04-20 15:07:50|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.4|1584.2|6358
1618931280000|2021-04-20 15:08:00|1585|1584.8|1585|1584.6|1585|1584.8|1584.8|1584.4|1087
1618931290000|2021-04-20 15:08:10|1584.8|1584.4|1584.4|1584.2|1585|1584.6|1584.4|1584|15983
1618931300000|2021-04-20 15:08:20|1584.2|1584|1584.4|1584|1584.4|1584.2|1584.2|1584|0
1618931310000|2021-04-20 15:08:30|1584.6|1584.2|1584.2|1584|1585|1584.6|1584.2|1584|10529
1618931320000|2021-04-20 15:08:40|1584|1583.8|1583.6|1583.2|1584.2|1583.8|1583.6|1583.2|4486
1618931330000|2021-04-20 15:08:50|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.4|1583.2|8084
1618931340000|2021-04-20 15:09:00|1583.6|1583.6|1583.2|1583|1583.8|1583.6|1583.2|1583|5325
1618931350000|2021-04-20 15:09:10|1583.4|1582.8|1583.4|1583|1583.4|1583.2|1583|1582.6|15964
1618931360000|2021-04-20 15:09:20|1583.2|1582.8|1583.2|1582.8|1583.6|1583.2|1583|1582.6|5806
1618931370000|2021-04-20 15:09:30|1583.4|1583|1583.2|1582.8|1583.4|1583|1583|1582.8|998
1618931380000|2021-04-20 15:09:40|1583|1583|1582.6|1582.2|1583.2|1583|1582.4|1582.2|3239
1618931390000|2021-04-20 15:09:50|1582.4|1582|1583|1582.6|1583|1582.6|1582.2|1582|3586
1618931400000|2021-04-20 15:10:00|1583.2|1582.8|1582.8|1582.4|1583.2|1582.8|1582.6|1582.2|11054
1618931410000|2021-04-20 15:10:10|1582.6|1582.2|1582.4|1582|1582.6|1582.2|1582.2|1582|1182
1618931420000|2021-04-20 15:10:20|1582.2|1581.8|1582.2|1582|1582.6|1582.4|1582|1581.6|42941
1618931430000|2021-04-20 15:10:30|1582.4|1582.2|1582.8|1582.4|1582.8|1582.4|1582.2|1582|3529
1618931440000|2021-04-20 15:10:40|1582.6|1582.2|1583.8|1583.4|1583.8|1583.4|1582.6|1582.2|1564
1618931450000|2021-04-20 15:10:50|1583.6|1583.2|1584|1583.6|1584|1583.8|1583.4|1583.2|3738
1618931460000|2021-04-20 15:11:00|1583.8|1583.4|1583.8|1583.4|1584|1583.6|1583.4|1583.2|2127
1618931470000|2021-04-20 15:11:10|1583.6|1583.2|1584.4|1584|1584.6|1584.2|1583.6|1583.2|7778
1618931480000|2021-04-20 15:11:20|1584.6|1583.8|1584|1583.6|1584.6|1584|1583.8|1583.6|3557
1618931490000|2021-04-20 15:11:30|1583.8|1583.4|1584.2|1584|1584.4|1584|1583.4|1583.2|9947
1618931500000|2021-04-20 15:11:40|1584.4|1584.2|1585|1584.8|1585.2|1585|1584.4|1584|14509
1618931510000|2021-04-20 15:11:50|1584.8|1584.6|1584.8|1584.4|1585|1584.6|1584.4|1584|5729
1618931520000|2021-04-20 15:12:00|1584.6|1584.6|1584.4|1584|1585|1584.8|1584|1583.8|9549
1618931530000|2021-04-20 15:12:10|1584.6|1584.2|1585.2|1584.8|1585.4|1585.2|1584.6|1584.2|9881
1618931540000|2021-04-20 15:12:20|1585|1585|1584.6|1584.2|1585.2|1585|1584.4|1584.2|6539
1618931550000|2021-04-20 15:12:30|1584.4|1584|1584.6|1584.2|1584.6|1584.4|1584.4|1584|4378
1618931560000|2021-04-20 15:12:40|1584.4|1584|1585|1584.6|1585|1584.8|1584.2|1584|13576
1618931570000|2021-04-20 15:12:50|1584.6|1584.4|1584.8|1584.6|1585.2|1584.8|1584.6|1584.4|9734
1618931580000|2021-04-20 15:13:00|1585|1584.4|1585|1584.6|1585|1584.8|1584.6|1584.2|5948
1618931590000|2021-04-20 15:13:10|1585.2|1584.8|1585|1584.6|1585.4|1585|1584.8|1584.6|1315
1618931600000|2021-04-20 15:13:20|1584.8|1584.4|1585.2|1584.8|1585.2|1585|1584.6|1584.4|28061
1618931610000|2021-04-20 15:13:30|1585|1584.6|1584.8|1584.4|1585|1584.8|1584.6|1584.4|7756
1618931620000|2021-04-20 15:13:40|1585|1584.6|1585|1584.8|1585|1584.8|1584.6|1584.4|8010
1618931630000|2021-04-20 15:13:50|1585.2|1585|1585.4|1585|1585.4|1585.2|1585.2|1585|2207
1618931640000|2021-04-20 15:14:00|1585.2|1585.2|1585|1584.8|1585.4|1585.2|1585|1584.6|4273
1618931650000|2021-04-20 15:14:10|1585.2|1585|1585.2|1585|1585.2|1585|1585|1584.8|50
1618931660000|2021-04-20 15:14:20|1585|1584.8|1585.6|1585.4|1585.6|1585.4|1585|1584.8|3628
1618931670000|2021-04-20 15:14:30|1585.4|1585.2|1585.8|1585.6|1586.4|1586.2|1585.4|1585.2|14223
1618931680000|2021-04-20 15:14:40|1586|1585.8|1585.6|1585.2|1586|1585.8|1585.2|1585|22543
1618931690000|2021-04-20 15:14:50|1585.4|1585|1585.4|1585|1585.6|1585|1585.2|1585|1083
1618931700000|2021-04-20 15:15:00|1585.6|1585.2|1585.2|1584.8|1585.6|1585.2|1585|1584.6|12270
1618931710000|2021-04-20 15:15:10|1585.4|1585|1586|1585.6|1586|1585.8|1585.4|1585|3575
1618931720000|2021-04-20 15:15:20|1585.8|1585.8|1585.6|1585.4|1585.8|1585.8|1585.4|1585.2|7689
1618931730000|2021-04-20 15:15:30|1585.8|1585.2|1585.8|1585.6|1585.8|1585.6|1585.4|1585.2|6539
1618931740000|2021-04-20 15:15:40|1585.6|1585.4|1585.4|1585|1585.8|1585.4|1585.2|1585|2264
1618931750000|2021-04-20 15:15:50|1585.6|1585.2|1585|1584.6|1585.6|1585.2|1584.8|1584.6|5401
1618931760000|2021-04-20 15:16:00|1584.8|1584.8|1585.2|1584.8|1585.2|1585|1584.8|1584.6|3142
1618931770000|2021-04-20 15:16:10|1585|1584.6|1584.4|1584.2|1585|1584.6|1584.4|1584.2|2489
1618931780000|2021-04-20 15:16:20|1584.2|1584|1583.8|1583.6|1584.4|1584.2|1583.8|1583.6|13739
1618931790000|2021-04-20 15:16:30|1584|1583.8|1584|1583.6|1584.2|1584|1583.6|1583.4|9680
1618931800000|2021-04-20 15:16:40|1583.8|1583.4|1583.6|1583.4|1584|1583.6|1583.2|1583|12617
1618931810000|2021-04-20 15:16:50|1583.4|1583.2|1583.2|1583|1583.6|1583.4|1583.2|1583|2365
1618931820000|2021-04-20 15:17:00|1583|1582.8|1583|1582.8|1583.6|1583.2|1583|1582.6|14543
1618931830000|2021-04-20 15:17:10|1582.8|1582.6|1582.8|1582.4|1582.8|1582.6|1582.8|1582.4|503
1618931840000|2021-04-20 15:17:20|1582.6|1582.2|1582|1581.6|1582.6|1582.2|1581.8|1581.6|3385
1618931850000|2021-04-20 15:17:30|1581.4|1580|1580.4|1580|1581.6|1581.4|1580.4|1580|70396
1618931860000|2021-04-20 15:17:40|1580.6|1580.2|1580.8|1580.4|1581.2|1580.8|1580.6|1580.2|10207
1618931870000|2021-04-20 15:17:50|1581|1580.6|1580.8|1580.6|1581.2|1581|1580.8|1580.4|3593
1618931880000|2021-04-20 15:18:00|1580.6|1580.4|1580.2|1580|1580.6|1580.4|1580.2|1579.8|71568
1618931890000|2021-04-20 15:18:10|1580.4|1580.2|1581.6|1581.2|1581.6|1581.2|1580.4|1580.2|6297
1618931900000|2021-04-20 15:18:20|1581.4|1581|1581.2|1581|1581.4|1581|1581.2|1580.8|2115
1618931910000|2021-04-20 15:18:30|1581.4|1581.2|1581.6|1581.2|1582|1581.6|1581.2|1581|6705
1618931920000|2021-04-20 15:18:40|1581.4|1581|1581.2|1581|1581.6|1581|1581|1580.6|1976
1618931930000|2021-04-20 15:18:50|1581.4|1580.8|1580.2|1580|1581.6|1580.8|1580.2|1579.8|25187
1618931940000|2021-04-20 15:19:00|1580.4|1579.8|1580.2|1580|1580.4|1580|1580.2|1579.8|22493
1618931950000|2021-04-20 15:19:10|1580.4|1579.8|1579.8|1579.4|1580.4|1580.2|1579.8|1579.4|52807
1618931960000|2021-04-20 15:19:20|1579.6|1579.6|1579.6|1579.2|1579.8|1579.6|1579.6|1579.2|1710
1618931970000|2021-04-20 15:19:30|1579.4|1579.4|1579|1578.6|1579.8|1579.6|1579|1578.6|3211
1618931980000|2021-04-20 15:19:40|1578.8|1578.8|1579.2|1578.8|1579.4|1579|1578.8|1578.6|3855
1618931990000|2021-04-20 15:19:50|1579|1578.6|1579.4|1579|1579.8|1579.6|1579|1578.6|21921
1618932000000|2021-04-20 15:20:00|1579.2|1579.2|1579|1578.6|1579.4|1579.2|1578.8|1578.6|3693
1618932010000|2021-04-20 15:20:10|1578.8|1578.4|1578.6|1578.2|1579|1578.6|1578.4|1578|12172
1618932020000|2021-04-20 15:20:20|1578.4|1578.4|1578.8|1578.6|1579|1578.6|1578.4|1578.2|4437
1618932030000|2021-04-20 15:20:30|1579|1578.4|1578.2|1578|1579|1578.4|1578.2|1578|7787
1618932040000|2021-04-20 15:20:40|1578.4|1578.2|1578.8|1578.4|1578.8|1578.4|1578.4|1578|5714
1618932050000|2021-04-20 15:20:50|1578.6|1578.2|1578|1577.6|1578.6|1578.4|1577.8|1577.6|5423
1618932060000|2021-04-20 15:21:00|1577.8|1577.4|1578.2|1577.8|1578.2|1578|1577.8|1577.4|12403
1618932070000|2021-04-20 15:21:10|1578|1577.6|1577.4|1577.2|1578|1577.6|1577.4|1577|7792
1618932080000|2021-04-20 15:21:20|1577.6|1577.4|1577.6|1577.2|1578|1577.8|1577.4|1577|13172
1618932090000|2021-04-20 15:21:30|1577.4|1577|1577.4|1577.2|1577.4|1577.2|1577.2|1577|1060
1618932100000|2021-04-20 15:21:40|1577.2|1577|1577|1576.8|1577.4|1577.2|1577|1576.8|7827
1618932110000|2021-04-20 15:21:50|1577.2|1577|1577.2|1576.8|1577.6|1577.2|1577|1576.8|5985
1618932120000|2021-04-20 15:22:00|1577|1576.6|1577|1576.6|1577.2|1576.8|1576.6|1576.2|10478
1618932130000|2021-04-20 15:22:10|1576.8|1576.8|1576.8|1576.6|1577.4|1577.2|1576.4|1576.2|12031
1618932140000|2021-04-20 15:22:20|1577|1576.4|1576.6|1576.2|1577|1576.8|1576.4|1576.2|18349
1618932150000|2021-04-20 15:22:30|1576.8|1576.4|1576.4|1576.2|1576.8|1576.4|1576.4|1576.2|5852
1618932160000|2021-04-20 15:22:40|1576.2|1576|1576.6|1576.4|1576.8|1576.6|1576.2|1576|12797
1618932170000|2021-04-20 15:22:50|1576.8|1576.2|1576.6|1576.4|1576.8|1576.4|1576.6|1576.2|9137
1618932180000|2021-04-20 15:23:00|1576.8|1576.6|1576.8|1576.4|1577|1576.6|1576.6|1576.4|9068
1618932190000|2021-04-20 15:23:10|1577|1576.6|1577.4|1577|1577.6|1577.2|1577|1576.4|7481
1618932200000|2021-04-20 15:23:20|1577.6|1577.2|1577.6|1577.2|1577.8|1577.6|1577.4|1577|4609
1618932210000|2021-04-20 15:23:30|1577.4|1577.4|1577.6|1577.2|1578|1577.8|1577.4|1577.2|20117
1618932220000|2021-04-20 15:23:40|1577.8|1577.4|1577.8|1577.6|1578|1577.6|1577.4|1577.2|3516
1618932230000|2021-04-20 15:23:50|1577.6|1577.4|1577.4|1577.2|1577.8|1577.4|1577.4|1577.2|7155
1618932240000|2021-04-20 15:24:00|1577.6|1577.4|1578|1577.8|1578.2|1578|1577.6|1577.4|7679
1618932250000|2021-04-20 15:24:10|1578.2|1577.6|1577.4|1577.2|1578.2|1577.6|1577.4|1577.2|3552
1618932260000|2021-04-20 15:24:20|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|1577.4|1577.2|8268
1618932270000|2021-04-20 15:24:30|1577.8|1577.6|1578.4|1578|1578.4|1578|1577.8|1577.4|5043
1618932280000|2021-04-20 15:24:40|1578.2|1578.2|1578.4|1578|1578.4|1578.2|1578.2|1577.8|2269
1618932290000|2021-04-20 15:24:50|1578.2|1577.8|1577.2|1577|1578.2|1577.8|1577.2|1577|6784
1618932300000|2021-04-20 15:25:00|1577.4|1577.2|1578|1577.6|1578.2|1577.8|1577.2|1577|3811
1618932310000|2021-04-20 15:25:10|1578.2|1577.8|1578.4|1578|1578.4|1578.2|1578|1577.6|4453
1618932320000|2021-04-20 15:25:20|1578.6|1578.2|1579|1578.6|1579|1578.6|1578.2|1578|1749
1618932330000|2021-04-20 15:25:30|1578.8|1578.4|1579.2|1578.8|1579.2|1579|1578.6|1578.4|961
1618932340000|2021-04-20 15:25:40|1579|1578.6|1578.8|1578.6|1579|1578.8|1578.8|1578.6|2739
1618932350000|2021-04-20 15:25:50|1578.6|1578.4|1579|1578.6|1579.4|1579.2|1578.2|1578|19029
1618932360000|2021-04-20 15:26:00|1579.2|1578.8|1579|1578.6|1579.4|1579.2|1579|1578.6|5699
1618932370000|2021-04-20 15:26:10|1578.8|1578.4|1579|1578.6|1579|1578.8|1578.6|1578.2|9260
1618932380000|2021-04-20 15:26:20|1579.2|1578.8|1579|1578.6|1579.4|1579.2|1579|1578.6|1551
1618932390000|2021-04-20 15:26:30|1579.2|1578.8|1580.2|1579.8|1580.4|1580|1579.2|1578.8|12099
1618932400000|2021-04-20 15:26:40|1580.4|1580|1580.4|1580|1580.8|1580.4|1580.2|1579.8|17730
1618932410000|2021-04-20 15:26:50|1580.2|1579.8|1579.4|1579|1580.2|1579.8|1579.4|1579|9522
1618932420000|2021-04-20 15:27:00|1579.6|1579.2|1579.4|1579|1579.6|1579.2|1579.2|1579|9062
1618932430000|2021-04-20 15:27:10|1579.2|1579.2|1579.2|1579|1579.4|1579.2|1579|1578.6|8277
1618932440000|2021-04-20 15:27:20|1579.4|1578.8|1579.2|1579|1579.4|1579.2|1579|1578.6|6236
1618932450000|2021-04-20 15:27:30|1579.4|1578.8|1579.4|1579|1579.4|1579.2|1579|1578.6|24169
1618932460000|2021-04-20 15:27:40|1579.2|1579.2|1579.4|1579.2|1579.8|1579.2|1579.2|1579|10949
1618932470000|2021-04-20 15:27:50|1579.6|1579.4|1579.6|1579.4|1580|1579.8|1579.6|1579.2|18108
1618932480000|2021-04-20 15:28:00|1579.4|1579.2|1579|1578.8|1579.4|1579.2|1578.8|1578.6|8372
1618932490000|2021-04-20 15:28:10|1578.8|1578.6|1578.8|1578.4|1579|1578.6|1578.6|1578.4|3176
1618932500000|2021-04-20 15:28:20|1578.6|1578.2|1578.4|1578|1578.8|1578.4|1578.4|1578|11146
1618932510000|2021-04-20 15:28:30|1578.2|1578.2|1578.8|1578.6|1578.8|1578.6|1578.2|1578|33418
1618932520000|2021-04-20 15:28:40|1578.6|1578.4|1578.4|1578.2|1578.8|1578.4|1578.4|1578|4574
1618932530000|2021-04-20 15:28:50|1578.2|1578|1578|1577.6|1578.2|1578|1577.4|1577.2|35232
1618932540000|2021-04-20 15:29:00|1578.2|1577.8|1578.6|1578.2|1578.6|1578.2|1578.2|1577.8|8222
1618932550000|2021-04-20 15:29:10|1578.4|1578|1578.4|1578|1578.4|1578.2|1578.4|1578|2445
1618932560000|2021-04-20 15:29:20|1578.2|1578.2|1577.8|1577.4|1578.4|1578.2|1577.8|1577.4|8059
1618932570000|2021-04-20 15:29:30|1578|1577.6|1578.2|1578|1578.4|1578|1577.8|1577.6|16374
1618932580000|2021-04-20 15:29:40|1578|1577.8|1577.8|1577.4|1578|1577.8|1577.8|1577.4|2799
1618932590000|2021-04-20 15:29:50|1578|1577.6|1578|1577.6|1578|1577.8|1577.4|1577|27092
1618988420000|2021-04-21 07:00:20|1593.8|1592.2|1589.8|1587.8|1594|1593|1589.2|1587.8|171867
1618988430000|2021-04-21 07:00:30|1589.6|1588|1586.6|1585.2|1589.6|1588|1586.6|1585.2|11345
1618988440000|2021-04-21 07:00:40|1586.2|1585.4|1585.2|1583.4|1586.2|1585.8|1583.4|1582.4|27291
1618988450000|2021-04-21 07:00:50|1585.4|1585|1586|1585.4|1586|1585.4|1585.2|1583.4|3356
1618988460000|2021-04-21 07:01:00|1587|1585.8|1585.6|1585|1588|1587.2|1585.2|1584.2|1134
1618988470000|2021-04-21 07:01:10|1585.8|1585.2|1587|1586|1587.4|1586.4|1585.8|1585.2|1481
1618988480000|2021-04-21 07:01:20|1586.8|1586.2|1586.6|1585.6|1586.8|1586.2|1586|1585.4|3618
1618988490000|2021-04-21 07:01:30|1586.8|1585.8|1587.8|1587|1588|1587|1586.4|1585.4|7843
1618988500000|2021-04-21 07:01:40|1587.6|1587.2|1587.8|1586.8|1587.8|1587.2|1586.8|1586.2|2253
1618988510000|2021-04-21 07:01:50|1588|1587|1589.2|1588.4|1589.8|1588.8|1588|1587|1148
1618988520000|2021-04-21 07:02:00|1589|1588.2|1589.4|1588.4|1590|1589.2|1588.6|1588.2|4360
1618988530000|2021-04-21 07:02:10|1589.6|1588.6|1591.4|1590.4|1591.4|1590.6|1589.6|1588.6|1844
1618988540000|2021-04-21 07:02:20|1591.8|1590.6|1593|1592|1593.2|1592|1591.8|1590.6|3651
1618988550000|2021-04-21 07:02:30|1592.8|1591.8|1592.2|1592|1592.8|1592|1592.2|1591.8|3293
1618988560000|2021-04-21 07:02:40|1592.4|1592.4|1594.8|1593.8|1595|1594|1592.4|1592.2|13211
1618988570000|2021-04-21 07:02:50|1595|1594|1595.2|1594.6|1595.2|1594.6|1594.4|1593.6|6960
1618988580000|2021-04-21 07:03:00|1595.4|1594.8|1593|1592|1596|1595.4|1592.6|1592|14910
1618988590000|2021-04-21 07:03:10|1593.2|1592.2|1592.4|1592|1593.8|1593.2|1592.4|1591.8|6082
1618988600000|2021-04-21 07:03:20|1592.2|1591.6|1593.4|1592.4|1594|1593|1592.2|1591.6|16837
1618988610000|2021-04-21 07:03:30|1593.6|1592.6|1593|1592.2|1594|1593.2|1593|1592.2|965
1618988620000|2021-04-21 07:03:40|1592.8|1592|1594|1593.6|1594|1593.6|1592.2|1591.4|29862
1618988630000|2021-04-21 07:03:50|1594.2|1593.8|1595.8|1595.2|1596.2|1595.4|1594.2|1593.8|1806
1618988640000|2021-04-21 07:04:00|1596|1595.8|1595|1594.2|1596.6|1596.2|1595|1594|10055
1618988650000|2021-04-21 07:04:10|1595.2|1594.4|1594|1593.2|1595.2|1594.6|1594|1593.2|2190
1618988660000|2021-04-21 07:04:20|1594.2|1593.4|1595.8|1595.2|1595.8|1595.6|1594.2|1593.2|1003
1618988670000|2021-04-21 07:04:30|1596|1595.4|1595.4|1594.6|1596|1595.6|1595.4|1594.4|8696
1618988680000|2021-04-21 07:04:40|1594.6|1594.4|1594.4|1594|1595.4|1594.4|1594.4|1593.6|1568
1618988690000|2021-04-21 07:04:50|1594.6|1594.2|1598|1597.4|1598|1597.4|1594.6|1594.2|31498
1618988700000|2021-04-21 07:05:00|1598.2|1597.6|1598.4|1597.4|1599|1598.6|1598|1597.4|8709
1618988710000|2021-04-21 07:05:10|1598.6|1597.6|1599.4|1599|1599.8|1599|1598.4|1597.4|6592
1618988720000|2021-04-21 07:05:20|1599.6|1599.2|1601|1600|1601|1600.2|1599.6|1598.8|13765
1618988730000|2021-04-21 07:05:30|1601.6|1600.2|1600.8|1600.2|1601.6|1600.6|1600.8|1600|1193
1618988740000|2021-04-21 07:05:40|1601|1600.4|1602|1601.2|1602|1601.2|1600.8|1600.4|778
1618988750000|2021-04-21 07:05:50|1602.2|1601.4|1603.2|1602.8|1603.8|1603|1602.2|1601.4|5388
1618988760000|2021-04-21 07:06:00|1604|1603|1604.6|1603.8|1604.8|1603.8|1604|1603|3121
1618988770000|2021-04-21 07:06:10|1604.4|1603.6|1604.6|1603.6|1604.8|1604.2|1604|1603.6|5678
1618988780000|2021-04-21 07:06:20|1604.4|1603.4|1604.4|1604|1604.6|1604|1604.2|1603.4|2155
1618988790000|2021-04-21 07:06:30|1604.6|1604.2|1605.6|1605|1606|1605.6|1604.4|1604|9552
1618988800000|2021-04-21 07:06:40|1605.4|1604.8|1605.8|1605|1606|1605.2|1604|1603.8|69507
1618988810000|2021-04-21 07:06:50|1606|1605.2|1605.8|1605.2|1606.4|1605.6|1605|1604.4|14739
1618988820000|2021-04-21 07:07:00|1606|1605.4|1607.4|1606.6|1607.6|1606.8|1605.8|1605.2|19117
1618988830000|2021-04-21 07:07:10|1607.6|1606.8|1608.4|1607.4|1608.4|1607.6|1607.6|1606.8|1226
1618988840000|2021-04-21 07:07:20|1608.6|1607.6|1609|1608.2|1609|1608.2|1608.6|1607.4|3142
1618988850000|2021-04-21 07:07:30|1609.2|1608.4|1609|1608|1609.6|1608.6|1608.6|1607.6|5642
1618988860000|2021-04-21 07:07:40|1608.8|1607.8|1609.2|1608.4|1609.2|1608.8|1608.2|1607.8|825
1618988870000|2021-04-21 07:07:50|1609.6|1608.6|1609.4|1608.4|1609.6|1608.8|1609.2|1608.4|2605
1618988880000|2021-04-21 07:08:00|1608.8|1608.8|1606|1605.2|1609.4|1608.8|1606|1605|7880
1618988890000|2021-04-21 07:08:10|1606.2|1605.4|1608.6|1607.6|1608.6|1607.6|1606.2|1605.4|3381
1618988900000|2021-04-21 07:08:20|1608.4|1607.8|1608.2|1607.4|1608.4|1608.2|1608|1607.2|1851
1618988910000|2021-04-21 07:08:30|1608.4|1607.6|1608.8|1607.8|1609|1608.4|1608|1607.6|7493
1618988920000|2021-04-21 07:08:40|1609|1608|1609.4|1609|1609.6|1609|1608.8|1608|14395
1618988930000|2021-04-21 07:08:50|1609.2|1608.8|1608.6|1608|1609.2|1608.8|1608.6|1608|1865
1618988940000|2021-04-21 07:09:00|1609|1608.2|1609.8|1609.4|1609.8|1609.4|1608.8|1608|15439
1618988950000|2021-04-21 07:09:10|1610|1609.6|1610.4|1609.6|1611|1610.4|1609.8|1609.4|44097
1618988960000|2021-04-21 07:09:20|1610.2|1609.4|1609.8|1609.4|1610.2|1609.4|1609.8|1609.4|538
1618988970000|2021-04-21 07:09:30|1609.6|1609.2|1610.4|1609.6|1610.8|1610|1609.6|1609.2|9212
1618988980000|2021-04-21 07:09:40|1610.6|1610|1610.8|1610|1611|1610.2|1610.6|1609.6|0
1618988990000|2021-04-21 07:09:50|1611|1610.2|1610.8|1610.2|1611|1610.2|1610.8|1610.2|0
1618989000000|2021-04-21 07:10:00|1610.6|1610|1610.8|1610|1611|1610.6|1610.4|1610|1748
1618989010000|2021-04-21 07:10:10|1611|1610.2|1609.4|1609|1611|1610.8|1609|1608|9255
1618989020000|2021-04-21 07:10:20|1609.2|1608.6|1611|1610.6|1611|1610.8|1609.2|1608.6|4615
1618989030000|2021-04-21 07:10:30|1610.8|1610.4|1610.8|1610.6|1610.8|1610.6|1610.6|1610.4|1613
1618989040000|2021-04-21 07:10:40|1611|1610.4|1610.6|1610.2|1611.2|1610.8|1610.6|1610|9387
1618989050000|2021-04-21 07:10:50|1610.4|1610|1611.8|1610.8|1612.8|1612.2|1610|1609.6|71101
1618989060000|2021-04-21 07:11:00|1612|1611|1612|1611.2|1612.2|1611.8|1611.6|1611|2043
1618989070000|2021-04-21 07:11:10|1612.2|1611.4|1612.8|1612.2|1613|1612.4|1612.2|1611.4|329
1618989080000|2021-04-21 07:11:20|1613|1612.4|1613.2|1612.6|1613.2|1613|1612.8|1612.4|3516
1618989090000|2021-04-21 07:11:30|1613.6|1612.8|1614|1613.6|1614|1613.6|1613.6|1612.8|967
1618989100000|2021-04-21 07:11:40|1613.8|1613.4|1614.8|1614.4|1615|1614.4|1613.8|1613.4|10031
1618989110000|2021-04-21 07:11:50|1614.6|1614.2|1615|1614.6|1615|1614.6|1614.6|1614.2|980
1618989120000|2021-04-21 07:12:00|1614.8|1614.4|1612.8|1612.2|1615|1614.4|1612.4|1612|8347
1618989130000|2021-04-21 07:12:10|1613|1612.4|1610.8|1610|1613|1612.4|1610.8|1610|3501
1618989140000|2021-04-21 07:12:20|1610.6|1610.2|1610|1609.6|1610.8|1610.2|1610|1609.6|1176
1618989150000|2021-04-21 07:12:30|1610.4|1609.4|1608.4|1608|1610.8|1610|1608.4|1608|1921
1618989160000|2021-04-21 07:12:40|1608.6|1608.2|1609|1608.4|1609.4|1608.8|1608.6|1608|1037
1618989170000|2021-04-21 07:12:50|1609.4|1608.6|1609.2|1608.6|1609.4|1609|1608.8|1608.6|3969
1618989180000|2021-04-21 07:13:00|1609.4|1608.8|1608.8|1608.4|1609.4|1609|1608.8|1608.4|10907
1618989190000|2021-04-21 07:13:10|1608.6|1608.2|1610|1609.6|1610|1609.6|1608.6|1608|1471
1618989200000|2021-04-21 07:13:20|1609.8|1609.4|1608|1607.4|1610|1609.4|1608|1607.4|2034
1618989210000|2021-04-21 07:13:30|1607.4|1607.2|1609.4|1609.2|1609.8|1609.2|1607.4|1606.8|4371
1618989220000|2021-04-21 07:13:40|1609.8|1609|1611.2|1610|1611.6|1611|1609.4|1608.8|8587
1618989230000|2021-04-21 07:13:50|1611.4|1610.2|1611.8|1611.2|1612|1611.2|1611.4|1610.2|930
1618989240000|2021-04-21 07:14:00|1611.6|1611.4|1611.8|1611|1612|1611.4|1611.4|1611|5185
1618989250000|2021-04-21 07:14:10|1612|1611.2|1611.6|1611|1612.4|1611.6|1611.6|1611|4368
1618989260000|2021-04-21 07:14:20|1611.8|1611.2|1612|1611.2|1612|1611.2|1611.6|1611|0
1618989270000|2021-04-21 07:14:30|1611.8|1611|1611|1610.6|1612|1611.2|1611|1610.6|3933
1618989280000|2021-04-21 07:14:40|1611.2|1610.8|1611.2|1610.8|1612|1611.2|1611.2|1610.6|5321
1618989290000|2021-04-21 07:14:50|1611.6|1611|1611.8|1611|1612|1611.6|1611.4|1611|586
1618989300000|2021-04-21 07:15:00|1611.6|1610.8|1613.8|1612.8|1613.8|1612.8|1611.4|1610.6|1525
1618989310000|2021-04-21 07:15:10|1614|1613|1614|1613.2|1614.4|1613.6|1613.4|1612.8|1300
1618989320000|2021-04-21 07:15:20|1614.2|1613.4|1614|1613.2|1614.8|1614|1614|1613.2|1280
1618989330000|2021-04-21 07:15:30|1613.4|1613.4|1614.8|1614.2|1614.8|1614.2|1613.4|1613.4|1000
1618989340000|2021-04-21 07:15:40|1615|1614|1615.8|1615|1615.8|1615.6|1615|1613.8|24478
1618989350000|2021-04-21 07:15:50|1615.6|1615.2|1615.8|1615.2|1615.8|1615.4|1615.6|1615|880
1618989360000|2021-04-21 07:16:00|1615.6|1614.8|1613.6|1613|1615.8|1614.8|1613.2|1613|6528
1618989370000|2021-04-21 07:16:10|1613.4|1612.8|1615.6|1614.6|1615.6|1614.8|1613|1612.6|8420
1618989380000|2021-04-21 07:16:20|1615.8|1614.8|1615.8|1615.2|1615.8|1615.4|1615.2|1614.6|1100
1618989390000|2021-04-21 07:16:30|1615.6|1615.4|1615|1614.6|1615.8|1615.4|1614.8|1614.4|2600
1618989400000|2021-04-21 07:16:40|1615.2|1614.8|1615.6|1615|1615.6|1615.2|1615.2|1614.6|325
1618989410000|2021-04-21 07:16:50|1615.4|1614.8|1615.6|1615.4|1615.6|1615.4|1615|1614.2|3561
1618989420000|2021-04-21 07:17:00|1615.4|1615.2|1615.2|1614.6|1615.8|1615.6|1615|1614.6|8178
1618989430000|2021-04-21 07:17:10|1615.4|1614.8|1614.6|1613.8|1615.6|1614.8|1614.2|1613.6|745
1618989440000|2021-04-21 07:17:20|1614.4|1613.6|1614.2|1613.8|1614.4|1613.8|1614.2|1613.6|0
1618989450000|2021-04-21 07:17:30|1614.6|1614|1614.8|1614|1615.2|1614.6|1614|1613.8|2620
1618989460000|2021-04-21 07:17:40|1614.6|1613.8|1613.6|1612.8|1614.8|1613.8|1613|1612.6|6976
1618989470000|2021-04-21 07:17:50|1613.8|1613|1613.2|1612.6|1613.8|1613.2|1613.2|1612.6|3216
1618989480000|2021-04-21 07:18:00|1613|1612.4|1611.4|1611|1613|1612.4|1611|1610.4|12824
1618989490000|2021-04-21 07:18:10|1611.6|1611.2|1611.4|1611|1612.4|1612|1611|1610.8|10202
1618989500000|2021-04-21 07:18:20|1611.6|1611.2|1611.6|1611|1611.6|1611.2|1611.4|1610.8|1435
1618989510000|2021-04-21 07:18:30|1611.4|1610.8|1611.6|1611.2|1611.8|1611.4|1611|1610.8|3905
1618989520000|2021-04-21 07:18:40|1611.8|1611|1611.4|1611|1611.8|1611.2|1611|1610.8|5912
1618989530000|2021-04-21 07:18:50|1611.2|1610.8|1611|1610.4|1611.4|1611|1610.6|1610.2|9494
1618989540000|2021-04-21 07:19:00|1611.2|1610.6|1610.8|1610.2|1611.2|1610.8|1610.4|1610|10835
1618989550000|2021-04-21 07:19:10|1610.6|1610|1609.2|1608.8|1610.6|1610.2|1609|1608.6|6370
1618989560000|2021-04-21 07:19:20|1609.4|1609|1609.8|1609.4|1610.6|1610|1609.4|1608.8|1913
1618989570000|2021-04-21 07:19:30|1609.6|1609|1609|1608.6|1609.6|1609.2|1608.6|1608|941
1618989580000|2021-04-21 07:19:40|1609.2|1608.8|1609.4|1609|1609.4|1609.2|1608.8|1608.2|6423
1618989590000|2021-04-21 07:19:50|1609|1608.8|1610.6|1610|1610.6|1610|1608.8|1608.6|9933
1618989600000|2021-04-21 07:20:00|1610.4|1610.2|1611|1610.8|1611.4|1611|1610.2|1609.8|2108
1618989610000|2021-04-21 07:20:10|1611.4|1611|1610.6|1610.2|1612|1611|1610.6|1610.2|2249
1618989620000|2021-04-21 07:20:20|1610.8|1610.4|1612|1611.4|1612|1611.6|1610.8|1610.2|1695
1618989630000|2021-04-21 07:20:30|1612.2|1611.6|1612.6|1612|1613|1612.4|1612.2|1611.4|6255
1618989640000|2021-04-21 07:20:40|1612.4|1612.2|1612.6|1612.2|1613|1612.2|1612.2|1611.8|2406
1618989650000|2021-04-21 07:20:50|1612.4|1612|1613|1612.4|1613|1612.4|1611.6|1611.4|5178
1618989660000|2021-04-21 07:21:00|1612.8|1612.2|1612|1611.6|1613|1612.6|1612|1611.6|2439
1618989670000|2021-04-21 07:21:10|1612.2|1611.8|1612.4|1612|1612.8|1612.2|1612.2|1611.8|100
1618989680000|2021-04-21 07:21:20|1612.2|1611.8|1612.8|1612.2|1612.8|1612.4|1611.6|1611|2289
1618989690000|2021-04-21 07:21:30|1613|1612.4|1613|1612.2|1613.6|1613|1612.6|1612.2|3506
1618989700000|2021-04-21 07:21:40|1612.8|1612|1611.4|1610.8|1612.8|1612|1611|1610.8|5298
1618989710000|2021-04-21 07:21:50|1611.6|1611|1612.2|1611.6|1612.2|1611.8|1611.4|1611|2117
1618989720000|2021-04-21 07:22:00|1612.4|1612.2|1612.2|1611.6|1613|1612.4|1611.4|1611|6036
1618989730000|2021-04-21 07:22:10|1612.4|1611.8|1614.4|1614|1614.6|1614.2|1612.4|1611.8|5234
1618989740000|2021-04-21 07:22:20|1614.6|1614.2|1614.8|1614|1615.8|1615.4|1614.4|1613.8|12656
1618989750000|2021-04-21 07:22:30|1614.6|1613.8|1614.8|1614.2|1614.8|1614.2|1614|1613.2|1377
1618989760000|2021-04-21 07:22:40|1615|1613.8|1614.8|1614.2|1615|1614.2|1614.4|1613.8|550
1618989770000|2021-04-21 07:22:50|1615|1614.4|1616.4|1616.2|1616.4|1616.2|1615|1614.4|4835
1618989780000|2021-04-21 07:23:00|1616.6|1616.4|1616|1615.4|1617|1616.4|1615.6|1615|11679
1618989790000|2021-04-21 07:23:10|1616.2|1615.2|1615.6|1615.2|1616.2|1615.6|1615.4|1615|15803
1618989800000|2021-04-21 07:23:20|1615.4|1615|1613.6|1613.2|1615.4|1615|1613.4|1613|5189
1618989810000|2021-04-21 07:23:30|1613.8|1613.4|1615.4|1615|1615.4|1615|1613.8|1613.2|17987
1618989820000|2021-04-21 07:23:40|1615.2|1614.8|1615.2|1614.8|1615.6|1615.4|1614.8|1614.6|4342
1618989830000|2021-04-21 07:23:50|1615|1614.6|1615.6|1615.2|1615.6|1615.4|1615|1614.4|2278
1618989840000|2021-04-21 07:24:00|1615.8|1615.4|1616|1615.4|1616.6|1616|1615.8|1615.4|260
1618989850000|2021-04-21 07:24:10|1616.2|1615.6|1616.2|1615.6|1616.8|1616.6|1616|1615.6|3090
1618989860000|2021-04-21 07:24:20|1616.6|1615.4|1616.6|1616|1616.6|1616|1616.6|1615.4|0
1618989870000|2021-04-21 07:24:30|1616.4|1616.2|1616|1615.6|1616.4|1616.2|1615.8|1615.4|1720
1618989880000|2021-04-21 07:24:40|1615.8|1615.4|1616.6|1616|1616.6|1616.4|1615.4|1615|9591
1618989890000|2021-04-21 07:24:50|1616.4|1616.2|1614.2|1614|1616.6|1616.2|1613.8|1613.2|12503
1618989900000|2021-04-21 07:25:00|1614.4|1614.2|1614.4|1613.8|1615.2|1614.8|1614.2|1613.8|5653
1618989910000|2021-04-21 07:25:10|1614.6|1614|1614.8|1614.2|1615.2|1614.6|1614.6|1614|697
1618989920000|2021-04-21 07:25:20|1614.6|1614|1614.2|1613.8|1614.6|1614|1613.2|1613|16275
1618989930000|2021-04-21 07:25:30|1614.4|1614|1613.8|1613.4|1614.6|1614.2|1613.4|1613.2|589
1618989940000|2021-04-21 07:25:40|1613.6|1613.2|1613.2|1612.8|1613.8|1613.4|1613|1612.8|4413
1618989950000|2021-04-21 07:25:50|1613|1612.6|1612.8|1612.2|1613|1612.6|1612.2|1612|5809
1618989960000|2021-04-21 07:26:00|1612.6|1612|1612.8|1612|1612.8|1612.4|1611.8|1611.4|13332
1618989970000|2021-04-21 07:26:10|1613|1612.2|1612.8|1612.4|1613|1612.8|1612.8|1612.2|1547
1618989980000|2021-04-21 07:26:20|1613|1612.2|1612.4|1611.8|1613|1612.6|1612|1611.8|920
1618989990000|2021-04-21 07:26:30|1612.2|1611.6|1612|1611.6|1612.2|1611.6|1612|1611.6|0
1618990000000|2021-04-21 07:26:40|1612.2|1611.8|1612.6|1612|1614.4|1613.6|1611.8|1611.6|7647
1618990010000|2021-04-21 07:26:50|1612.8|1612.2|1612.2|1611.8|1612.8|1612.4|1612.2|1611.8|160
1618990020000|2021-04-21 07:27:00|1612.4|1611.6|1612.6|1612.2|1612.8|1612.2|1611.8|1611.2|4587
1618990030000|2021-04-21 07:27:10|1612.4|1612|1612.8|1612.4|1613.6|1613.2|1612.4|1612|239
1618990040000|2021-04-21 07:27:20|1613|1612.6|1611.6|1611.4|1613|1612.6|1611.6|1611.4|2812
1618990050000|2021-04-21 07:27:30|1611.8|1611.6|1611.8|1611.4|1611.8|1611.6|1611.4|1611|4203
1618990060000|2021-04-21 07:27:40|1611.6|1611.2|1611.6|1611|1611.8|1611.4|1611.6|1611|3100
1618990070000|2021-04-21 07:27:50|1611.4|1611.2|1611|1610.4|1611.4|1611.2|1610.8|1610.2|6394
1618990080000|2021-04-21 07:28:00|1610.8|1610.2|1611|1610.6|1611|1610.6|1610.6|1610.2|6703
1618990090000|2021-04-21 07:28:10|1611.2|1610.8|1609.6|1609|1611.4|1611|1609.6|1609|5209
1618990100000|2021-04-21 07:28:20|1609.8|1609.2|1610.8|1610.2|1610.8|1610.2|1609.8|1609|2808
1618990110000|2021-04-21 07:28:30|1610.6|1610|1610|1609.6|1610.6|1610.2|1609.8|1609.4|1262
1618990120000|2021-04-21 07:28:40|1609.8|1609.4|1610.2|1609.8|1610.2|1609.8|1609|1608.4|3948
1618990130000|2021-04-21 07:28:50|1610.4|1610|1611.6|1611.2|1611.6|1611.2|1610.4|1610|1550
1618990140000|2021-04-21 07:29:00|1611.8|1611.4|1610.8|1610.4|1612|1611.8|1610.8|1610.4|2499
1618990150000|2021-04-21 07:29:10|1611|1610.6|1610.8|1610.6|1611|1610.8|1610.2|1609.8|3546
1618990160000|2021-04-21 07:29:20|1611|1610.4|1610.6|1610.4|1611.2|1610.8|1610.6|1610.2|925
1618990170000|2021-04-21 07:29:30|1610.8|1610.6|1609.2|1608.8|1611|1610.6|1609.2|1608.8|2441
1618990180000|2021-04-21 07:29:40|1609|1608.6|1609.6|1609.2|1610|1609.2|1608.8|1608.6|2701
1618990190000|2021-04-21 07:29:50|1609.4|1609.4|1609.6|1609|1609.6|1609.4|1609.4|1609|2261
1618990200000|2021-04-21 07:30:00|1609.8|1609.2|1609.8|1609|1609.8|1609.4|1609.4|1609|594
1618990210000|2021-04-21 07:30:10|1610|1609.2|1609.8|1609.2|1610.2|1609.8|1609.4|1609|2981
1618990220000|2021-04-21 07:30:20|1609.6|1609.4|1610|1609.6|1610|1609.8|1609.6|1609|2945
1618990230000|2021-04-21 07:30:30|1610.2|1609.8|1609.6|1609|1610.4|1610|1609.4|1609|2485
1618990240000|2021-04-21 07:30:40|1609.4|1608.8|1609.4|1609|1610|1609.6|1609.2|1608.6|2652
1618990260000|2021-04-21 07:31:00|1609.6|1609.2|1609|1608.4|1609.6|1609.2|1607.8|1607.4|24436
1618990270000|2021-04-21 07:31:10|1608.8|1608.2|1608.6|1608.2|1608.8|1608.2|1608|1607.6|1632
1618990280000|2021-04-21 07:31:20|1608.8|1608|1608.6|1608.2|1608.8|1608.4|1608.6|1608|681
1618990290000|2021-04-21 07:31:30|1608.8|1608.4|1608.6|1608|1609.4|1609|1608.4|1608|5255
1618990300000|2021-04-21 07:31:40|1608.8|1608.2|1608.8|1608.4|1609|1608.8|1608.6|1608.2|188
1618990310000|2021-04-21 07:31:50|1608.6|1608.2|1609|1608.4|1609|1608.6|1608.4|1608|2189
1618990320000|2021-04-21 07:32:00|1608.8|1608.2|1606.6|1606.2|1608.8|1608.2|1606.2|1605.6|8540
1618990330000|2021-04-21 07:32:10|1606.8|1606.4|1607.4|1606.8|1607.8|1607.2|1606.6|1606.4|3583
1618990340000|2021-04-21 07:32:20|1607.6|1607|1607.8|1607.2|1607.8|1607.6|1607.6|1607|1032
1618990350000|2021-04-21 07:32:30|1608|1607.4|1608|1607.6|1608|1607.8|1607.8|1607.4|1535
1618990360000|2021-04-21 07:32:40|1607.8|1607.4|1607.8|1607.4|1608|1607.6|1607.6|1607.2|2254
1618990370000|2021-04-21 07:32:50|1608|1607.6|1607.6|1607.2|1608|1607.8|1607.4|1607.2|1455
1618990380000|2021-04-21 07:33:00|1607.8|1607.4|1608.4|1608|1608.6|1608.4|1607.6|1607.4|10226
1618990390000|2021-04-21 07:33:10|1608.2|1607.8|1608.4|1608|1608.4|1608|1607.8|1607.4|8154
1618990400000|2021-04-21 07:33:20|1608.6|1608.2|1608.4|1607.8|1608.8|1608.6|1608.4|1607.8|1315
1618990410000|2021-04-21 07:33:30|1608.6|1608|1609.8|1609.4|1609.8|1609.4|1608.6|1608|2488
1618990420000|2021-04-21 07:33:40|1610|1609.2|1610.2|1610|1610.2|1610|1610|1609.2|1761
1618990430000|2021-04-21 07:33:50|1610|1609.6|1609.6|1609.2|1610|1609.6|1609.4|1609|2574
1618990440000|2021-04-21 07:34:00|1609.4|1608.8|1608.6|1608|1609.6|1609.2|1608.4|1607.8|15799
1618990450000|2021-04-21 07:34:10|1608.4|1607.8|1607.4|1606.8|1608.6|1608|1607|1606.6|1454
1618990460000|2021-04-21 07:34:20|1607.2|1606.6|1606.8|1606.4|1607.2|1606.6|1606.6|1606|3242
1618990470000|2021-04-21 07:34:30|1606.6|1606.2|1606.6|1606.2|1607|1606.6|1606.4|1606|4503
1618990480000|2021-04-21 07:34:40|1606.4|1606|1605.8|1605.4|1606.8|1606.2|1605.6|1605.2|4765
1618990490000|2021-04-21 07:34:50|1605.4|1605.2|1606|1605.6|1606|1605.6|1605.4|1605|2068
1618990500000|2021-04-21 07:35:00|1606.2|1605.8|1607|1606.6|1607.4|1606.8|1606.2|1605.8|1056
1618990510000|2021-04-21 07:35:10|1606.8|1606.4|1607|1606.4|1607.2|1607|1606.6|1606|1605
1618990520000|2021-04-21 07:35:20|1606.8|1606.2|1606.4|1606.2|1606.8|1606.6|1606.4|1606.2|512
1618990530000|2021-04-21 07:35:30|1606.2|1606|1606.2|1605.6|1606.2|1606|1606|1605.6|183
1618990540000|2021-04-21 07:35:40|1606|1605.8|1606.4|1606|1606.4|1606.2|1606|1605.8|20860
1618990550000|2021-04-21 07:35:50||1606.2||1606||1606.2||1606|0
1618990560000|2021-04-21 07:36:00|1606.8|1606.2|1606|1605.6|1607|1606.6|1606|1605.6|8208
1618990570000|2021-04-21 07:36:10|1605.8|1605.4|1605.6|1605.2|1606|1605.4|1605.6|1605|632
1618990580000|2021-04-21 07:36:20|1605.8|1605.4|1606.8|1606.4|1606.8|1606.4|1605.4|1605|8555
1618990590000|2021-04-21 07:36:30|1607|1606.6|1607.4|1606.8|1607.4|1606.8|1606.4|1606.2|2906
1618990600000|2021-04-21 07:36:40|1607.6|1607|1607.2|1607|1607.6|1607.2|1607|1606.6|1874
1618990610000|2021-04-21 07:36:50|1607.4|1606.8|1607.6|1607.2|1607.8|1607.4|1607.4|1606.8|3603
1618990620000|2021-04-21 07:37:00|1607.8|1607.4|1607.6|1607.2|1607.8|1607.4|1607.2|1607|1350
1618990630000|2021-04-21 07:37:10|1607.8|1607.4|1608.2|1608|1608.2|1608|1607.8|1607.4|842
1618990640000|2021-04-21 07:37:20|1608|1607.8|1607.6|1607|1608|1607.8|1607.6|1607|289
1618990650000|2021-04-21 07:37:30|1607.8|1607.2|1607.4|1607|1607.8|1607.4|1607.4|1607|2086
1618990660000|2021-04-21 07:37:40|1607.6|1607.2|1607.6|1607.4|1608|1607.8|1607.6|1607.2|2761
1618990670000|2021-04-21 07:37:50|1607.4|1607.2|1608.4|1608.2|1609|1608.6|1607.4|1607.2|6111
1618990680000|2021-04-21 07:38:00|1608.6|1608.4|1608.8|1608.4|1609|1608.6|1608.6|1608.2|762
1618990690000|2021-04-21 07:38:10|1608.6|1608.2|1608.4|1608|1608.6|1608.4|1608.2|1608|2694
1618990700000|2021-04-21 07:38:20|1608.6|1608.4|1608.6|1608|1609|1608.6|1608.6|1608|1579
1618990710000|2021-04-21 07:38:30|1608.8|1608.2|1608.8|1608.2|1608.8|1608.6|1608.8|1608.2|580
1618990730000|2021-04-21 07:38:50|1608.6|1608.4|1608.8|1608.6|1608.8|1608.6|1608.6|1608.4|218
1618990740000|2021-04-21 07:39:00|1608.6|1608.4|1608.6|1608.4|1609|1608.8|1608.2|1608|12562
1618990750000|2021-04-21 07:39:10|1608.8|1608.6|1608.6|1608|1609.2|1608.8|1608.4|1608|1345
1618990770000|2021-04-21 07:39:30|1608.8|1608.2|1608.8|1608.4|1609|1608.6|1608.8|1608.2|2136
1618990780000|2021-04-21 07:39:40|1609.2|1608.6|1609.4|1609|1609.4|1609|1609|1608.6|1667
1618990790000|2021-04-21 07:39:50|1609.6|1609.2|1610|1609.6|1610|1609.6|1609.6|1609.2|516
1618990800000|2021-04-21 07:40:00|1610.2|1609.8|1610.2|1609.8|1610.2|1610|1610.2|1609.8|2600
1618990810000|2021-04-21 07:40:10|1610.6|1610|1610.4|1610|1610.6|1610.2|1610.4|1610|2056
1618990820000|2021-04-21 07:40:20|1610.2|1609.8|1610|1609.6|1610.2|1609.8|1610|1609.6|4564
1618990830000|2021-04-21 07:40:30|1610.2|1609.8|1609.6|1609.2|1611|1610.4|1609.6|1609.2|2072
1618990840000|2021-04-21 07:40:40|1609.8|1609.4|1609.8|1609.2|1609.8|1609.4|1609.8|1609.2|0
1618990850000|2021-04-21 07:40:50|1609.6|1609.4|1609.6|1609.2|1609.8|1609.6|1609.4|1609.2|1551
1618990860000|2021-04-21 07:41:00|1609.8|1609.4|1608.8|1608.4|1610|1609.6|1608.8|1608.4|1889
1618990870000|2021-04-21 07:41:10|1608.6|1608.6|1609.2|1608.8|1609.4|1609.2|1608.2|1607.8|8947
1618990880000|2021-04-21 07:41:20|1609|1608.6|1608|1607.6|1609|1608.6|1608|1607.6|4624
1618990890000|2021-04-21 07:41:30|1608.2|1607.8|1608.4|1607.8|1608.4|1608|1607.8|1607.6|4381
1618990900000|2021-04-21 07:41:40|1608.6|1608|1609|1608.4|1609|1608.8|1608.6|1608|6523
1618990910000|2021-04-21 07:41:50|1609.2|1608.6|1609|1608.6|1609.4|1608.8|1609|1608.4|320
1618990920000|2021-04-21 07:42:00||1608.4||1608.6||1608.6||1608.4|1000
1618990930000|2021-04-21 07:42:10|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|218
1618990940000|2021-04-21 07:42:20|1608.8|1608.4|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|1200
1618990950000|2021-04-21 07:42:30|1608.4|1608|1608.2|1607.8|1608.6|1608|1608.2|1607.8|498
1618990960000|2021-04-21 07:42:40|1608|1607.6|1608|1607.6|1608|1607.8|1607.8|1607.6|887
1618990970000|2021-04-21 07:42:50||1607.8||1607.6||1607.8||1607.6|0
1618990980000|2021-04-21 07:43:00|1608.2|1607.8|1608.6|1608.4|1609.2|1608.8|1608.2|1607.8|2175
1618990990000|2021-04-21 07:43:10|1608.8|1608.2|1608.4|1608|1609|1608.6|1608.4|1608|25142
1618991000000|2021-04-21 07:43:20|1608.2|1607.8|1608|1607.8|1608.2|1608|1608|1607.8|2358
1618991010000|2021-04-21 07:43:30|1608.2||1608.2||1608.2||1608||2448
1618991020000|2021-04-21 07:43:40|1608.4|1608|1608.2|1607.8|1608.4|1608.2|1608.2|1607.8|580
1618991030000|2021-04-21 07:43:50|1608.4|1608|1609|1608.6|1609|1608.6|1608.4|1608|3379
1618991040000|2021-04-21 07:44:00|1608.8|1608.4|1608|1607.8|1609|1608.4|1608|1607.8|3972
1618991050000|2021-04-21 07:44:10|1607.8|1607.6|1608|1607.4|1608.2|1607.8|1607.4|1607|12885
1618991060000|2021-04-21 07:44:20||1607.6||1607.8||1607.8||1607.4|0
1618991070000|2021-04-21 07:44:30|1607.8|1607.6|1608|1607.4|1608|1607.6|1607.8|1607.4|428
1618991080000|2021-04-21 07:44:40|1608.4|1607.6|1608.8|1608.4|1609|1608.6|1608.4|1607.6|3025
1618991090000|2021-04-21 07:44:50|1609|1608.2|1608.4|1608|1609|1608.2|1608.4|1608|1929
1618991100000|2021-04-21 07:45:00|1608.6|1608.2|1608.4|1608.2|1608.8|1608.2|1608.4|1608.2|0
1618991120000|2021-04-21 07:45:20|1608.6|1608.4|1609.4|1608.8|1609.4|1609|1608.6|1608.4|3132
1618991130000|2021-04-21 07:45:30|1609.2|1609|1608.8|1608.6|1609.2|1609|1608.8|1608.6|1505
1618991140000|2021-04-21 07:45:40|1608.6|1608.4|1608|1607.6|1608.8|1608.4|1608|1607.6|7361
1618991150000|2021-04-21 07:45:50|1608.2|1607.8|1608.8|1608.6|1608.8|1608.6|1608|1607.6|6535
1618991160000|2021-04-21 07:46:00|1608.6|1608.4|1608.6|1608.2|1608.8|1608.6|1608.4|1608|2332
1618991170000|2021-04-21 07:46:10|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.4|1608|7418
1618991180000|2021-04-21 07:46:20|1608.8|1608.4|1608.6|1608.2|1608.8|1608.6|1608.6|1608.2|2454
1618991190000|2021-04-21 07:46:30|1608.8|1608.4|1607.6|1607.2|1608.8|1608.6|1607.6|1607.2|3605
1618991200000|2021-04-21 07:46:40|1607.8|1607.4|1607.8|1607.4|1608|1607.8|1607.8|1607.4|1507
1618991210000|2021-04-21 07:46:50|1608|1607.6|1608|1607.8|1608.2|1607.8|1607.4|1607.2|10696
1618991220000|2021-04-21 07:47:00|1607.8|1607.6|1607|1606.8|1607.8|1607.8|1607|1606.8|957
1618991230000|2021-04-21 07:47:10|1606.8|1606.6|1606.2|1606|1606.8|1606.6|1605.8|1605.6|62676
1618991240000|2021-04-21 07:47:20|1606|1605.8|1606|1605.8|1606.4|1606|1605.6|1605.4|3701
1618991250000|2021-04-21 07:47:30|1606.2|1606|1606.2|1605.8|1606.2|1606|1606.2|1605.8|1661
1618991260000|2021-04-21 07:47:40|1606|1605.6|1606.2|1605.6|1606.2|1605.8|1605.8|1605.6|501
1618991270000|2021-04-21 07:47:50|1606.4|1605.8|1607.2|1606.6|1607.2|1606.8|1606.2|1605.8|1850
1618991280000|2021-04-21 07:48:00|1607|1606.2|1606.8|1606.4|1607|1606.6|1606.4|1606.2|10580
1618991290000|2021-04-21 07:48:10|1607|1606.6|1606.6|1606.2|1607.2|1606.8|1606.4|1606|5929
1618991300000|2021-04-21 07:48:20|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.6|1606.2|0
1618991310000|2021-04-21 07:48:30|1606.4|1606|1606.6|1606|1606.6|1606|1606.2|1605.8|312
1618991320000|2021-04-21 07:48:40|1606.4|1606.2|1606.4|1606|1606.6|1606.2|1606.4|1606|0
1618991330000|2021-04-21 07:48:50|1606.2|1605.8|1605.2|1605|1606.2|1605.8|1605.2|1605|3238
1618991340000|2021-04-21 07:49:00|1605|1604.8|1605.2|1604.6|1605.4|1605|1604.8|1604.6|6099
1618991350000|2021-04-21 07:49:10|1605|1604.4|1604.6|1604.2|1605|1604.4|1604.4|1604.2|1738
1618991360000|2021-04-21 07:49:20|1604.8|1604.4|1605.2|1604.8|1605.2|1604.8|1604.8|1604.4|865
1618991370000|2021-04-21 07:49:30|1605.4|1605|1605.4|1605|1605.6|1605.2|1605.2|1604.8|1671
1618991380000|2021-04-21 07:49:40|1605.6|1605.2|1605.4|1605|1605.6|1605.2|1605.4|1605|495
1618991390000|2021-04-21 07:49:50|1605.6|1605.2|1605.2|1605|1605.8|1605.2|1605.2|1605|312
1618991400000|2021-04-21 07:50:00|1605|1604.8|1603.8|1603.6|1605|1604.8|1603.8|1603.4|13441
1618991410000|2021-04-21 07:50:10|1604|1603.8|1604.4|1604|1604.4|1604.2|1603.8|1603.6|6356
1618991420000|2021-04-21 07:50:20|1604.6|1603.8|1605.4|1605|1605.6|1605.2|1604.6|1603.8|5455
1618991430000|2021-04-21 07:50:30|1605.8|1605.2|1605.8|1605.4|1605.8|1605.6|1605.6|1605.2|4377
1618991440000|2021-04-21 07:50:40|1605.6|1605.2|1605.2|1604.6|1605.6|1605.2|1604.8|1604.6|1440
1618991450000|2021-04-21 07:50:50|1605|1604.8|1605|1604.6|1605|1604.8|1604.8|1604.4|1409
1618991460000|2021-04-21 07:51:00|1605.2|1604.8|1605.8|1605.4|1605.8|1605.6|1605.2|1604.8|644
1618991470000|2021-04-21 07:51:10|1606|1605.6|1605.4|1605.2|1606.2|1605.8|1605.4|1605.2|2527
1618991480000|2021-04-21 07:51:20|1605.6|1605.4|1606|1605.6|1606.2|1606|1605.6|1605.4|11948
1618991490000|2021-04-21 07:51:30|1606.2|1605.8|1606.4|1606|1606.4|1606|1606.2|1605.8|384
1618991500000|2021-04-21 07:51:40|1606.6|1606.2|1607.4|1607|1607.4|1607|1606.6|1606.2|0
1618991510000|2021-04-21 07:51:50|1607.6|1607.2|1608|1607.8|1608|1607.8|1607.6|1607.2|1379
1618991520000|2021-04-21 07:52:00|1608.2|1608|1608.4|1608|1608.6|1608.4|1607.8|1607.6|4811
1618991530000|2021-04-21 07:52:10|1608.6|1608.2|1609|1608.6|1609|1608.6|1608.6|1608.2|800
1618991540000|2021-04-21 07:52:20|1608.8|1608.8|1609.2|1608.8|1609.4|1609|1608.8|1608.8|487
1618991550000|2021-04-21 07:52:30|1609|1608.6|1609.2|1608.8|1609.2|1608.8|1608.2|1608|1994
1618991560000|2021-04-21 07:52:40|1609.4|1609|1609.8|1609.4|1609.8|1609.4|1609.2|1608.8|1391
1618991570000|2021-04-21 07:52:50|1610|1609.6|1610|1609.4|1610.4|1610|1609.8|1609.2|3216
1618991580000|2021-04-21 07:53:00|1610.2|1609.6|1611.2|1610.8|1611.2|1610.8|1610.2|1609.6|529
1618991590000|2021-04-21 07:53:10|1611.4|1611|1612|1611.8|1612|1611.8|1611.4|1611|5741
1618991600000|2021-04-21 07:53:20|1612.2|1612|1611.8|1611.2|1612.8|1612.4|1611.8|1611.2|4221
1618991610000|2021-04-21 07:53:30|1612|1611.4|1612|1611.6|1612.2|1612|1611.8|1611.2|3238
1618991620000|2021-04-21 07:53:40|1612.4|1611.8|1612|1611.2|1612.8|1612.2|1611.6|1611.2|5231
1618991630000|2021-04-21 07:53:50|1611.8|1611.4|1611.4|1611|1611.8|1611.4|1611.4|1611|35
1618991640000|2021-04-21 07:54:00|1611.2|1611.2|1611|1610.4|1611.2|1611.2|1610.6|1610.2|4380
1618991650000|2021-04-21 07:54:10|1610.8|1610.6|1611.4|1611.2|1611.8|1611.4|1610.8|1610.6|560
1618991660000|2021-04-21 07:54:20|1611.6|1611.6|1611.6|1611.2|1611.8|1611.6|1611.4|1611.2|200
1618991670000|2021-04-21 07:54:30|1611.8|1611.4|1611.8|1611.2|1611.8|1611.4|1611.2|1611|1466
1618991680000|2021-04-21 07:54:40|1611.6|1611|1611.6|1611.2|1611.6|1611.2|1611.6|1611|0
1618991690000|2021-04-21 07:54:50|1611.8||1611.8||1611.8||1611.8||0
1618991700000|2021-04-21 07:55:00|1611.6|1611.4|1611|1610.6|1611.6|1611.4|1611|1610.6|2145
1618991710000|2021-04-21 07:55:10|1611.2|1610.8|1611|1610.6|1611.4|1611|1611|1610.6|512
1618991720000|2021-04-21 07:55:20|1610.8|1610.4|1611|1610.6|1611.2|1610.8|1610.6|1610.2|812
1618991730000|2021-04-21 07:55:30|1610.8|1610.4|1610.4|1610.2|1610.8|1610.4|1610.4|1610|311
1618991740000|2021-04-21 07:55:40|1610.6|1610.4|1610.8|1610.4|1610.8|1610.6|1610.4|1610.2|1296
1618991750000|2021-04-21 07:55:50|1611|1610.6|1611|1610.4|1611.2|1610.8|1611|1610.4|316
1618991760000|2021-04-21 07:56:00|1610.8|1610.6|1611|1610.6|1611|1610.6|1610.6|1610.6|1500
1618991770000|2021-04-21 07:56:10|1610.8|1610.4|1611.4|1610.8|1611.4|1610.8|1610.6|1610.2|1610
1618991780000|2021-04-21 07:56:20|1611.2|1611|1611.2|1611|1611.4|1611|1611|1611|361
1618991790000|2021-04-21 07:56:30|1611.4|1610.8|1612.4|1612|1613|1612.8|1610.8|1610.4|17705
1618991800000|2021-04-21 07:56:40|1612.6|1612.2|1613|1612.4|1613|1612.4|1612.6|1612|232
1618991810000|2021-04-21 07:56:50|1613.2|1612.6|1613.8|1613.4|1614|1613.6|1613.2|1612.6|4034
1618991820000|2021-04-21 07:57:00|1614|1613.6|1613.4|1613|1614.2|1613.8|1613.2|1613|3993
1618991830000|2021-04-21 07:57:10|1613.6|1613.2|1613.8|1613.2|1613.8|1613.4|1613.6|1613.2|863
1618991840000|2021-04-21 07:57:20|1613.6|1613|1613.8|1613.4|1613.8|1613.4|1613.2|1613|528
1618991850000|2021-04-21 07:57:30|1614|1613.6|1614.2|1614|1614.4|1614|1613.8|1613.6|3691
1618991860000|2021-04-21 07:57:40|1614.4|1613.8|1614.4|1614|1614.4|1614.2|1614|1613.8|5899
1618991870000|2021-04-21 07:57:50|1614.6|1614.2|1614.8|1614.2|1614.8|1614.4|1614.4|1614.2|1350
1618991880000|2021-04-21 07:58:00|1614.6|1614|1613.8|1613.4|1614.6|1614|1613.4|1613|24165
1618991890000|2021-04-21 07:58:10|1614|1613.6|1613.6|1613|1614|1613.6|1613.4|1613|833
1618991900000|2021-04-21 07:58:20|1613.8|1613.2|1613.8|1613.4|1614|1613.6|1613.6|1613.2|1520
1618991910000|2021-04-21 07:58:30|1613.6|1613.2|1613.6|1613.2|1614|1613.6|1613.4|1613.2|3635
1618991920000|2021-04-21 07:58:40|1613.8|1613|1612.8|1612.2|1613.8|1613|1612.8|1612.2|2779
1618991930000|2021-04-21 07:58:50|1612.6|1612|1612.4|1612|1612.6|1612|1612.2|1612|0
1618991940000|2021-04-21 07:59:00|1612.6|1612.2|1612.4|1612|1612.8|1612.4|1612.4|1612|343
1618991950000|2021-04-21 07:59:10|1612.2|1611.8|1611.4|1611|1612.2|1611.8|1611.2|1610.8|3997
1618991960000|2021-04-21 07:59:20|1611.6|1611.4|1611.8|1611.2|1611.8|1611.4|1611.6|1611.2|222
1618991970000|2021-04-21 07:59:30||1611||1611||1611.2||1611|0
1618991980000|2021-04-21 07:59:40|1611.6|1611.2|1611.6|1611.4|1611.6|1611.4|1611.6|1611.2|500
1618991990000|2021-04-21 07:59:50|1611.8|1611.6|1611.6|1611.2|1612|1611.8|1611.6|1611.2|218
1618992000000|2021-04-21 08:00:00|1611.8|1611.4|1611.6|1611|1611.8|1611.4|1611.2|1611|643
1618992010000|2021-04-21 08:00:10|1611.4|1611.2|1611.8|1611.4|1612|1611.6|1611.4|1611.2|0
1618992020000|2021-04-21 08:00:20|1612|1611.6|1612.2|1611.8|1612.2|1611.8|1612|1611.6|542
1618992030000|2021-04-21 08:00:30|1611.8|1611.6|1611.2|1611|1612|1611.6|1611.2|1611|3619
1618992040000|2021-04-21 08:00:40|1611|1610.8|1612|1611.4|1612|1611.8|1611|1610.6|2792
1618992050000|2021-04-21 08:00:50|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|1611.8|1611.6|0
1618992060000|2021-04-21 08:01:00|1611.6|1611.4|1611.4|1611|1611.8|1611.6|1611.4|1611|2593
1618992070000|2021-04-21 08:01:10|1611.2|1610.8|1611.2|1610.8|1611.4|1610.8|1611.2|1610.8|0
1618992080000|2021-04-21 08:01:20|1611|1610.6|1611.4|1611|1611.6|1611.4|1610.8|1610.4|1380
1618992090000|2021-04-21 08:01:30|1611.6|1611.2|1611.6|1611|1612|1611.6|1611.4|1611|2588
1618992100000|2021-04-21 08:01:40|1611.8|1611.2|1611.8|1611.4|1611.8|1611.6|1611.6|1611.2|100
1618992110000|2021-04-21 08:01:50|1611.6|1611.2|1612|1611.4|1612|1611.6|1611.6|1611.2|219
1618992120000|2021-04-21 08:02:00|1612.2|1611.6|1612|1611.6|1612.2|1612|1611.8|1611.6|4870
1618992130000|2021-04-21 08:02:10|1612.2|1611.8|1612.2|1612|1612.6|1612.2|1612.2|1611.8|2211
1618992140000|2021-04-21 08:02:20|1612.4|1611.8|1612.2|1611.6|1612.4|1612|1612|1611.6|832
1618992150000|2021-04-21 08:02:30|1612|1611.4|1611.8|1611.2|1612|1611.4|1611.6|1611.2|0
1618992160000|2021-04-21 08:02:40|1612|1611.4|1612.2|1611.6|1612.6|1612.2|1612|1611.4|11036
1618992170000|2021-04-21 08:02:50|1612|1612|1612.2|1611.6|1612.2|1612|1611.8|1611.4|1012
1618992180000|2021-04-21 08:03:00|1612.4|1611.8|1612.8|1612.4|1613|1612.8|1612.4|1611.8|1148
1618992190000|2021-04-21 08:03:10||1612.6||1612.4||1612.6||1612.4|467
1618992200000|2021-04-21 08:03:20|1613||1613||1613||1612.8||0
1618992210000|2021-04-21 08:03:30|1612.8|1612.6|1612.8|1612.2|1612.8|1612.6|1612.4|1612.2|1287
1618992220000|2021-04-21 08:03:40|1612.6||1612.6||1612.6||1612.4||0
1618992230000|2021-04-21 08:03:50|1612.4|1612|1612.2|1612|1612.4|1612|1612.2|1612|96
1618992240000|2021-04-21 08:04:00|1612|1611.8|1612|1611.6|1612.2|1611.8|1611.8|1611.6|1482
1618992250000|2021-04-21 08:04:10|1611.8|1611.4|1611.6|1611.4|1611.8|1611.4|1611.6|1611.4|834
1618992260000|2021-04-21 08:04:20|1611.8|1611.2|1611.2|1610.6|1611.8|1611.2|1610.8|1610.6|1814
1618992270000|2021-04-21 08:04:30|1611.4|1610.8|1611.6|1611.2|1612|1611.6|1611.4|1610.8|5225
1618992280000|2021-04-21 08:04:40|1611.4|1611.4|1611.4|1610.8|1611.4|1611.4|1611.2|1610.8|730
1618992290000|2021-04-21 08:04:50|1611.2|1610.6|1611|1610.6|1611.2|1610.6|1611|1610.6|0
1618992300000|2021-04-21 08:05:00|1611.2|1610.8|1611.4|1611.2|1611.8|1611.6|1611|1610.8|12161
1618992310000|2021-04-21 08:05:10|1611.6|1611|1610.6|1610.2|1611.6|1611|1610.4|1610|3080
1618992320000|2021-04-21 08:05:20|1610.8|1610.4|1611.2|1610.8|1611.2|1610.8|1610.8|1610.2|3318
1618992330000|2021-04-21 08:05:30|1611.4|1611|1610.8|1610.6|1611.8|1611.4|1610.8|1610.6|8598
1618992340000|2021-04-21 08:05:40|1611|1610.8|1611|1610.6|1611|1610.8|1611|1610.6|120
1618992350000|2021-04-21 08:05:50|1611.2|1610.8|1611.2|1610.8|1611.2|1611|1611|1610.8|1099
1618992360000|2021-04-21 08:06:00|1611.4|1611|1610.6|1610.4|1611.6|1611.4|1610.6|1610.4|16551
1618992370000|2021-04-21 08:06:10|1610.4|1610.2|1610.4|1610|1610.6|1610.4|1610.4|1610|1825
1618992380000|2021-04-21 08:06:20|1610.6|1610.2|1610.4|1610|1610.6|1610.4|1610.2|1610|1044
1618992390000|2021-04-21 08:06:30|1610.2|1609.8|1609|1608.6|1610.2|1609.8|1608.6|1608.2|11823
1618992400000|2021-04-21 08:06:40||1608.8||1608.6||1608.8||1608.6|82
1618992410000|2021-04-21 08:06:50|1608.6|1608.4|1608.4|1608|1608.6|1608.4|1608.4|1608|1159
1618992420000|2021-04-21 08:07:00|1608.2|1607.8|1607.4|1607|1608.2|1607.8|1607.2|1607|9772
1618992430000|2021-04-21 08:07:10|1607.2|1607.2|1607|1606.6|1607.2|1607.2|1607|1606.6|3546
1618992440000|2021-04-21 08:07:20|1607.2|1606.8|1607.2|1606.8|1607.4|1607.2|1607|1606.6|10354
1618992450000|2021-04-21 08:07:30|1607|1606.6|1607.2|1606.8|1607.2|1607|1606.6|1606.4|23327
1618992460000|2021-04-21 08:07:40|1607|1606.6|1607.4|1607|1607.4|1607|1606.8|1606.6|9475
1618992480000|2021-04-21 08:08:00|1607.6|1607.2|1608.6|1608.2|1608.6|1608.2|1607.6|1607.2|3251
1618992490000|2021-04-21 08:08:10|1608.4|1608|1608|1607.8|1608.4|1608.2|1608|1607.8|1043
1618992500000|2021-04-21 08:08:20|1608.2|1607.6|1607.8|1607.4|1608.2|1607.6|1607.6|1607.4|1071
1618992510000|2021-04-21 08:08:30|1608|1607.6|1608.2|1607.8|1608.2|1607.8|1608|1607.6|535
1618992520000|2021-04-21 08:08:40|1608.4|1608|1608.8|1608.2|1608.8|1608.2|1608.4|1608|658
1618992530000|2021-04-21 08:08:50|1609|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|303
1618992540000|2021-04-21 08:09:00|1608.8|1608.4|1609.2|1608.8|1609.2|1609|1608.8|1608.4|22052
1618992550000|2021-04-21 08:09:10|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1609.4|1609|620
1618992560000|2021-04-21 08:09:20|1609.4|1609|1609.4|1609|1609.4|1609|1609.2|1609|475
1618992570000|2021-04-21 08:09:30|1609.2|1608.8|1609.2|1608.8|1609.4|1609|1608.8|1608.6|2546
1618992580000|2021-04-21 08:09:40|1609.4|1609|1609.6|1609.4|1610.2|1610|1609.4|1609|5169
1618992590000|2021-04-21 08:09:50|1609.8||1609.8||1609.8||1609.8||254
1618992600000|2021-04-21 08:10:00|1609.6|1609.2|1609.8|1609.6|1610|1609.6|1609.6|1609.2|1007
1618992610000|2021-04-21 08:10:10|1609.6|1609.4|1609.8|1609.2|1609.8|1609.4|1609.6|1609.2|1139
1618992620000|2021-04-21 08:10:20|1610|1609.4|1610.2|1609.8|1610.2|1610|1610|1609.4|1483
1618992630000|2021-04-21 08:10:30|1610|1610|1610.2|1609.6|1610.2|1610|1610|1609.6|646
1618992640000|2021-04-21 08:10:40||1610||1610||1610||1610|0
1618992650000|2021-04-21 08:10:50|1610.4|1610.2|1610.2|1609.8|1610.4|1610.2|1610|1609.8|4976
1618992660000|2021-04-21 08:11:00||1610||1610||1610||1610|0
1618992670000|2021-04-21 08:11:10||1609.8||1609.8||1609.8||1609.8|1000
1618992690000|2021-04-21 08:11:30|1610|1609.6|1610.2|1609.4|1610.2|1610|1609.8|1609.4|2768
1618992700000|2021-04-21 08:11:40|1610|1609.6|1609.8|1609.2|1610|1609.6|1609.6|1609.2|3328
1618992710000|2021-04-21 08:11:50|1610|1609.4|1610.2|1609.8|1610.2|1609.8|1610|1609.4|458
1618992720000|2021-04-21 08:12:00|1610.4|1610|1611.2|1610.8|1611.2|1611|1610.4|1610|1364
1618992730000|2021-04-21 08:12:10|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.6|1610.4|1169
1618992740000|2021-04-21 08:12:20|1611|1610.6|1611|1610.6|1611.2|1611|1611|1610.6|7376
1618992750000|2021-04-21 08:12:30|1610.8|1610.4|1610.8|1610.4|1610.8|1610.4|1610.4|1610.2|1553
1618992760000|2021-04-21 08:12:40|1610.6|1610.2|1610.6|1610.2|1610.6|1610.4|1610.2|1609.8|4195
1618992770000|2021-04-21 08:12:50|1610.8|1610.4|1610|1609.8|1610.8|1610.6|1610|1609.8|1700
1618992780000|2021-04-21 08:13:00|1610.2|1609.6|1609|1608.6|1610.2|1609.8|1609|1608.6|1551
1618992790000|2021-04-21 08:13:10|1608.8|1608.4|1608.4|1608|1608.8|1608.6|1608.2|1608|3919
1618992800000|2021-04-21 08:13:20|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|1608.2|1607.8|0
1618992810000|2021-04-21 08:13:30|1608.4|1608|1608|1607.8|1608.8|1608.4|1608|1607.6|2280
1618992820000|2021-04-21 08:13:40|1607.8|1607.6|1605.6|1605|1607.8|1607.6|1605.6|1605|13300
1618992830000|2021-04-21 08:13:50|1605.4|1605.2|1605.6|1605.2|1605.6|1605.4|1605.2|1605|13267
1618992840000|2021-04-21 08:14:00|1605.8|1605.4|1607|1606.4|1607.2|1606.8|1605.8|1605.4|5482
1618992850000|2021-04-21 08:14:10|1607.2|1606.6|1607.2|1606.6|1607.6|1607.2|1607|1606.6|1561
1618992860000|2021-04-21 08:14:20|1607|1606.4|1607|1606.4|1607|1606.6|1606.6|1606.2|1115
1618992870000|2021-04-21 08:14:30|1607.2|1606.6|1607|1606.6|1607.2|1606.6|1606.6|1606.6|0
1618992880000|2021-04-21 08:14:40|1606.8|1606.4|1606.2|1605.8|1606.8|1606.4|1606|1605.8|2699
1618992890000|2021-04-21 08:14:50|1606.4|1606|1606.2|1605.8|1606.6|1606.2|1606.2|1605.8|354
1618992900000|2021-04-21 08:15:00|1606.4|1606|1606.6|1606.2|1607|1606.8|1606.4|1606|886
1618992910000|2021-04-21 08:15:10|1606.8|1606.4|1607.2|1606.8|1607.2|1606.8|1606.8|1606.4|740
1618992920000|2021-04-21 08:15:20|1607|1607|1607|1606.8|1607.2|1607|1607|1606.8|4028
1618992930000|2021-04-21 08:15:30|1606.8|1606.6|1606.2|1605.6|1606.8|1606.6|1606.2|1605.6|920
1618992940000|2021-04-21 08:15:40|1606.4|1605.8|1607.2|1606.8|1607.4|1607|1606.2|1605.8|8395
1618992960000|2021-04-21 08:16:00|1607|1606.6|1607|1606.4|1607|1606.6|1606.6|1606.4|901
1618992970000|2021-04-21 08:16:10|1607.2|1606.6|1607.4|1607|1607.4|1607|1607|1606.6|218
1618992980000|2021-04-21 08:16:20|1607.6|1607.2|1607.4|1607|1607.6|1607.4|1607.4|1607|1158
1618992990000|2021-04-21 08:16:30|1607.6|1607.2|1608|1607.8|1608.4|1608|1607.6|1607.2|2233
1618993000000|2021-04-21 08:16:40|1608.4|1608.2|1608.6|1608.2|1609|1608.6|1608.2|1608|1826
1618993010000|2021-04-21 08:16:50|1608.8|1608|1609|1608.4|1609|1608.6|1608.8|1608|218
1618993020000|2021-04-21 08:17:00|1608.8|1608.2|1608.8|1608.4|1609|1608.6|1608.4|1608|3564
1618993030000|2021-04-21 08:17:10|1609|1608.6|1608.6|1608.2|1609|1608.8|1608.4|1608.2|723
1618993040000|2021-04-21 08:17:20|1608.4|1608|1608.6|1608.2|1608.8|1608.6|1608.2|1608|868
1618993050000|2021-04-21 08:17:30|1608.8|1608.4|1609|1608.8|1609.2|1608.8|1608.8|1608.4|595
1618993060000|2021-04-21 08:17:40|1609.2|1609|1609.2|1608.8|1609.2|1609|1609.2|1608.8|0
1618993070000|2021-04-21 08:17:50|1608.8|1608.6|1609.2|1608.8|1609.4|1608.8|1608.8|1608.6|708
1618993080000|2021-04-21 08:18:00|1609|1608.6|1608.6|1608.2|1609|1608.8|1608.4|1608.2|2772
1618993090000|2021-04-21 08:18:10|1608.8||1608.6||1608.8||1608.6||0
1618993100000|2021-04-21 08:18:20|1608.4|1608|1607.4|1607|1608.4|1608|1607.4|1607|502
1618993110000|2021-04-21 08:18:30|1607.6|1607.2|1607.8|1607.4|1607.8|1607.4|1607.4|1607.2|0
1618993120000|2021-04-21 08:18:40|1608|1607.8|1608.6|1608.2|1608.6|1608.2|1608|1607.8|1112
1618993130000|2021-04-21 08:18:50|1608.8||1608.8||1608.8||1608.8||0
1618993140000|2021-04-21 08:19:00|1608.6|1608|1606.8|1606.4|1608.6|1608|1606.4|1606.2|6985
1618993150000|2021-04-21 08:19:10|1607|1606.6|1607|1606.6|1607.2|1606.8|1607|1606.6|0
1618993160000|2021-04-21 08:19:20|1607.2|1606.8|1607.4|1607|1607.4|1607|1607.2|1606.8|588
1618993170000|2021-04-21 08:19:30|1607.2|1606.8|1606.8|1606.6|1607.2|1606.8|1606.8|1606.6|772
1618993180000|2021-04-21 08:19:40||1606.4||1606.4||1606.4||1606.4|0
1618993190000|2021-04-21 08:19:50|1606.6|1606.2|1606.8|1606.6|1606.8|1606.6|1606.4|1606.2|1358
1618993200000|2021-04-21 08:20:00|1607|1606.8|1606.6|1606.4|1607.2|1606.8|1606.6|1606.4|1937
1618993210000|2021-04-21 08:20:10|1606.8|1606.2|1606.8|1606.4|1606.8|1606.4|1606.6|1606.2|3426
1618993220000|2021-04-21 08:20:20|1607|1606.6|1607.4|1607|1607.4|1607|1607|1606.6|0
1618993230000|2021-04-21 08:20:30|1607.6|1607.2|1607|1606.6|1607.6|1607.2|1607|1606.6|380
1618993240000|2021-04-21 08:20:40|1606.8|1606.4|1606.6|1606.4|1606.8|1606.4|1606.4|1606.2|1718
1618993250000|2021-04-21 08:20:50|1606.8|1606.2|1607.2|1606.8|1607.2|1606.8|1606.8|1606.2|429
1618993260000|2021-04-21 08:21:00|1607.4|1607|1607.2|1607|1607.6|1607.2|1607.2|1606.8|221
1618993270000|2021-04-21 08:21:10|1607.4|1607.2|1608|1607.4|1608|1607.6|1607.4|1607.2|76
1618993280000|2021-04-21 08:21:20|1607.8|1607.2|1607.8|1607.2|1607.8|1607.2|1607.4|1607.2|100
1618993290000|2021-04-21 08:21:30|1607.6|1607|1607.6|1607|1607.6|1607|1607.6|1607|0
1618993300000|2021-04-21 08:21:40|1607.4|1606.8|1606.6|1606.2|1607.4|1606.8|1606|1605.8|6745
1618993310000|2021-04-21 08:21:50|1606.8|1606.4|1607|1606.8|1607|1606.8|1606.8|1606.4|0
1618993320000|2021-04-21 08:22:00|1606.8|1606.6|1606.8|1606.6|1606.8|1606.6|1606.8|1606.6|366
1618993330000|2021-04-21 08:22:10|1606.6|1606.4|1606.6|1606.2|1606.6|1606.4|1606.6|1606.2|218
1618993340000|2021-04-21 08:22:20|1606.4|1606.4|1605.8|1605.6|1606.4|1606.4|1605.8|1605.6|2602
1618993350000|2021-04-21 08:22:30||1605.4||1605.4||1605.6||1605.4|0
1618993360000|2021-04-21 08:22:40||1605.6||1605.4||1605.6||1605.4|0
1618993370000|2021-04-21 08:22:50|1606|1605.6|1605.4|1605|1606|1605.8|1605.2|1605|3985
1618993380000|2021-04-21 08:23:00|1605.6|1605.2|1605.6|1605|1605.6|1605.2|1605.4|1605|0
1618993390000|2021-04-21 08:23:10|1605.4|1605.2|1604.6|1604|1605.6|1605.2|1604.6|1604|2480
1618993400000|2021-04-21 08:23:20|1604.4|1603.8|1603.6|1603.2|1604.4|1603.8|1603.4|1603|11632
1618993410000|2021-04-21 08:23:30|1603.4|1603|1602.6|1602.2|1603.6|1603.2|1602.4|1602|4743
1618993420000|2021-04-21 08:23:40|1602.4|1602|1602|1601.6|1602.4|1602|1602|1601.4|570
1618993430000|2021-04-21 08:23:50|1601.6|1601.4|1602|1601.6|1602|1601.8|1601.6|1601.2|2623
1618993440000|2021-04-21 08:24:00|1601.8|1601.4|1601.2|1601|1601.8|1601.6|1600.8|1600.4|10385
1618993450000|2021-04-21 08:24:10|1601.4|1601.2|1601.6|1601.2|1602.2|1601.8|1601.4|1601.2|1825
1618993460000|2021-04-21 08:24:20|1601.8|1601.4|1602.2|1601.6|1602.2|1601.8|1601.8|1601.4|1231
1618993470000|2021-04-21 08:24:30|1602.4|1601.8|1602|1601.6|1602.6|1602.4|1602|1601.6|1606
1618993480000|2021-04-21 08:24:40|1601.8|1601.4|1601.6|1601.2|1602|1601.6|1601.4|1601.2|1539
1618993490000|2021-04-21 08:24:50|1601.4|1601|1601|1600.6|1601.4|1601|1601|1600.4|869
1618993500000|2021-04-21 08:25:00|1600.8|1600.4|1601.6|1601.2|1601.6|1601.2|1600.6|1600.2|861
1618993510000|2021-04-21 08:25:10|1601.4|1601|1602.4|1601.8|1602.4|1602|1601.4|1601|574
1618993520000|2021-04-21 08:25:20|1602.6|1602|1602.6|1602.2|1603|1602.6|1602.6|1602|3177
1618993530000|2021-04-21 08:25:30|1602.8|1602.4|1602.8|1602.4|1603|1602.6|1602.6|1602.4|100
1618993540000|2021-04-21 08:25:40|1602.6|1602.6|1602.8|1602.4|1602.8|1602.6|1602.6|1602.4|441
1618993550000|2021-04-21 08:25:50|1602.6|1602.6|1603.2|1602.6|1603.2|1602.8|1602.6|1602.2|2953
1618993560000|2021-04-21 08:26:00|1603|1602.4|1602.8|1602.2|1603.2|1602.8|1602.4|1602.2|1132
1618993570000|2021-04-21 08:26:10|1602.6|1602.4|1602.8|1602.4|1602.8|1602.6|1602.6|1602.2|1000
1618993580000|2021-04-21 08:26:20|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.2|1602|0
1618993590000|2021-04-21 08:26:30|1602.6|1602.2|1602.8|1602.4|1602.8|1602.6|1602.2|1602|2054
1618993600000|2021-04-21 08:26:40|1602.6|1602.2|1602.8|1602.2|1602.8|1602.6|1602.4|1602|7850
1618993610000|2021-04-21 08:26:50|1602.6|1602.4|1602.4|1602|1602.6|1602.4|1602|1601.8|2785
1618993620000|2021-04-21 08:27:00|1602.6|1602.2|1603.4|1603|1603.4|1603|1602.4|1602.2|3370
1618993630000|2021-04-21 08:27:10|1603.6|1603.2|1602.4|1602|1603.6|1603.4|1602.4|1602|6252
1618993640000|2021-04-21 08:27:20|1602.2|1601.6|1602.8|1602.4|1603|1602.6|1602|1601.6|468
1618993650000|2021-04-21 08:27:30|1603|1602.6|1603.2|1602.8|1603.4|1603|1602.8|1602.6|1823
1618993660000|2021-04-21 08:27:40|1603.4|1603|1603.4|1603.2|1603.6|1603.2|1603.4|1603|792
1618993670000|2021-04-21 08:27:50|1603.6|1603.4|1604|1603.6|1604.4|1604|1603.6|1603.2|967
1618993680000|2021-04-21 08:28:00|1604.2|1603.8|1604.2|1603.8|1604.2|1603.8|1604|1603.8|0
1618993690000|2021-04-21 08:28:10|1604.4|1604|1604.6|1604.4|1605|1604.6|1604.4|1604|1006
1618993700000|2021-04-21 08:28:20|1604.4|1604.2|1604.6|1604.2|1604.8|1604.4|1604.4|1604|225
1618993710000|2021-04-21 08:28:30|1604.4|1604|1605|1604.6|1605|1604.6|1604.2|1604|706
1618993720000|2021-04-21 08:28:40|1605.2|1604.8|1605.8|1605.4|1606|1605.6|1605.2|1604.8|1200
1618993730000|2021-04-21 08:28:50|1606|1605.2|1605.6|1605.2|1606|1605.2|1605.4|1605|1203
1618993740000|2021-04-21 08:29:00|1605.4|1605|1604.6|1604.2|1605.4|1605|1604.6|1604.2|1979
1618993750000|2021-04-21 08:29:10|1604.4|1604|1604.2|1603.8|1604.4|1604|1604.2|1603.8|0
1618993760000|2021-04-21 08:29:20|1604.4|1604|1604.2|1604|1604.6|1604.4|1604.2|1604|1453
1618993770000|2021-04-21 08:29:30|1604|1603.8|1604.2|1603.8|1604.2|1603.8|1604|1603.6|420
1618993780000|2021-04-21 08:29:40||1604||1603.8||1604||1603.8|0
1618993790000|2021-04-21 08:29:50|1604.4|1604|1604.2|1603.8|1604.8|1604.2|1604.2|1603.8|1707
1618993800000|2021-04-21 08:30:00|1604.4|1604|1605.2|1604.6|1605.2|1604.8|1604.4|1604|601
1618993810000|2021-04-21 08:30:10|1605|1604.8|1605|1604.6|1605.4|1605|1605|1604.6|550
1618993820000|2021-04-21 08:30:20|1605.2|1605|1605.2|1604.8|1605.2|1605|1605.2|1604.6|664
1618993830000|2021-04-21 08:30:30|1605|1604.6|1604.4|1604.2|1605|1604.6|1604.4|1604.2|1739
1618993840000|2021-04-21 08:30:40|1604.6|1604.4|1605|1604.8|1605|1604.8|1604.6|1604.4|223
1618993850000|2021-04-21 08:30:50|1604.8|1604.6|1605|1604.4|1605|1604.6|1604.8|1604.4|3878
1618993860000|2021-04-21 08:31:00||1604.6||1604.6||1604.8||1604.6|0
1618993870000|2021-04-21 08:31:10|1604.8|1604.4|1604.2|1604|1604.8|1604.4|1604.2|1604|2112
1618993880000|2021-04-21 08:31:20|1604.4|1604.2|1605.6|1605|1605.6|1605|1604.4|1604|3565
1618993890000|2021-04-21 08:31:30|1605.8|1605.2|1606.4|1605.8|1606.4|1606|1605.8|1605.2|93
1618993900000|2021-04-21 08:31:40|1606.2|1606|1606.6|1606.2|1606.6|1606.2|1606.2|1606|500
1618993910000|2021-04-21 08:31:50|1606.4|1606|1606.2|1605.8|1606.4|1606|1605.8|1605.6|2970
1618993920000|2021-04-21 08:32:00|1606|1605.6|1606|1605.6|1606|1605.6|1606|1605.6|0
1618993930000|2021-04-21 08:32:10|1605.8|1605.4|1605.6|1605.2|1606|1605.4|1605.6|1605.2|371
1618993940000|2021-04-21 08:32:20|1605.8|1605.4|1605.8|1605.4|1605.8|1605.6|1605.8|1605.4|0
1618993950000|2021-04-21 08:32:30|1605.6|1605.2|1605.6|1605.2|1605.6|1605.2|1605.6|1605.2|1137
1618993960000|2021-04-21 08:32:40|1605.8|1605.4|1605.8|1605.6|1605.8|1605.6|1605.8|1605.4|1784
1618993970000|2021-04-21 08:32:50|1605.6|1605.4|1605.6|1605.2|1605.6|1605.4|1605.4|1605.2|5339
1618993980000|2021-04-21 08:33:00|1605.8|1605.4|1606|1605.8|1606.2|1606|1605.8|1605.4|1011
1618993990000|2021-04-21 08:33:10|1606.2|1605.6|1605.2|1605|1606.2|1605.6|1605.2|1605|2822
1618994000000|2021-04-21 08:33:20|1605|1604.8|1605.2|1604.8|1605.2|1605|1605|1604.6|665
1618994010000|2021-04-21 08:33:30|1605.4|1605|1605.4|1605|1605.4|1605|1605.2|1604.8|0
1618994020000|2021-04-21 08:33:40|1605.6|1605.2|1605.8|1605.4|1606|1605.8|1605.6|1605.2|1030
1618994030000|2021-04-21 08:33:50|1606|1605.6|1606|1605.4|1606|1605.6|1606|1605.4|235
1618994040000|2021-04-21 08:34:00|1605.8|1605.6|1606|1605.8|1606|1605.8|1605.8|1605.6|0
1618994050000|2021-04-21 08:34:10|1606.2|1606|1606.2|1606|1606.2|1606|1606.2|1605.8|263
1618994060000|2021-04-21 08:34:20|1606|1605.8|1606.4|1606|1606.4|1606|1606|1605.8|5526
1618994070000|2021-04-21 08:34:30||1605.8||1605.8||1605.8||1605.8|0
1618994080000|2021-04-21 08:34:40|1606.2|1605.6|1605.6|1605.4|1606.2|1605.6|1605.6|1605.2|4108
1618994090000|2021-04-21 08:34:50|1605.8|1605.6|1605.8|1605.4|1605.8|1605.6|1605.6|1605.4|3300
1618994100000|2021-04-21 08:35:00|1606|1605.6|1606|1605.8|1606|1605.8|1606|1605.6|0
1618994110000|2021-04-21 08:35:10|1605.8|1605.6|1605.8|1605.4|1605.8|1605.6|1605.4|1605.2|1976
1618994120000|2021-04-21 08:35:20|1606|1605.6|1606.6|1606.2|1606.6|1606.4|1606|1605.6|811
1618994130000|2021-04-21 08:35:30|1606.4|1606|1606.4|1606|1606.4|1606|1606.2|1605.8|0
1618994140000|2021-04-21 08:35:40|1606.6|1606.2|1605.8|1605.6|1606.6|1606.2|1605.8|1605.6|619
1618994150000|2021-04-21 08:35:50|1605.6|1605.4|1606.2|1605.8|1606.2|1606|1605.6|1605.2|2005
1618994160000|2021-04-21 08:36:00|1606|1605.6|1606.2|1605.8|1606.2|1605.8|1605.8|1605.4|717
1618994170000|2021-04-21 08:36:10|1606|1605.6|1606.2|1605.8|1606.2|1605.8|1606|1605.6|0
1618994190000|2021-04-21 08:36:30|1606|1605.6|1605.4|1605|1606|1605.6|1605.4|1605|530
1618994210000|2021-04-21 08:36:50|1605.2|1604.8|1604.8|1604.4|1605.2|1604.8|1604.8|1604.4|220
1618994220000|2021-04-21 08:37:00|1604.6|1604.2|1604.2|1604|1604.8|1604.4|1604|1603.8|7455
1618994230000|2021-04-21 08:37:10|1604|1603.8|1602.4|1602|1604.2|1604|1602.4|1602|3179
1618994240000|2021-04-21 08:37:20|1602.6|1602.2|1603|1602.8|1603|1602.8|1602.6|1602.2|3384
1618994250000|2021-04-21 08:37:30|1602.8|1602.6|1602.4|1602|1602.8|1602.6|1602.4|1602|1042
1618994260000|2021-04-21 08:37:40|1602|1601.8|1601.8|1601.4|1602.2|1602|1601.8|1601.4|5771
1618994270000|2021-04-21 08:37:50|1601.6|1601.6|1602|1601.6|1602|1601.8|1601.6|1601.4|3841
1618994280000|2021-04-21 08:38:00|1602.2|1601.8|1602.2|1602|1602.6|1602.4|1602|1601.6|2868
1618994290000|2021-04-21 08:38:10|1602|1601.8|1603.2|1602.8|1603.2|1602.8|1602|1601.6|2965
1618994300000|2021-04-21 08:38:20|1603|1602.6|1602.6|1602.2|1603|1602.6|1602.4|1602|1382
1618994310000|2021-04-21 08:38:30|1602.8|1602.4|1602.4|1602|1603.2|1602.6|1602.2|1602|2144
1618994320000|2021-04-21 08:38:40|1602.2|1601.8|1602.4|1602|1602.4|1602|1602.2|1601.8|483
1618994330000|2021-04-21 08:38:50|1602|1601.8|1601.6|1601.2|1602|1601.8|1601.4|1601|1085
1618994340000|2021-04-21 08:39:00|1601.4|1601|1601.8|1601.4|1601.8|1601.6|1601.2|1601|82
1618994350000|2021-04-21 08:39:10|1602|1601.6|1601|1600.6|1602.2|1601.8|1601|1600.4|4398
1618994360000|2021-04-21 08:39:20|1601.2|1600.8|1602|1601.8|1602.4|1602|1601.2|1600.8|3199
1618994370000|2021-04-21 08:39:30|1601.8|1601.6|1601.8|1601.6|1602|1601.6|1601.6|1601.4|515
1618994380000|2021-04-21 08:39:40||1601.4||1601.4||1601.6||1601.4|0
1618994390000|2021-04-21 08:39:50|1601.6|1601.2|1601.4|1601|1601.8|1601.6|1601.2|1601|5350
1618994410000|2021-04-21 08:40:10|1601.6|1601.4|1602|1601.6|1602|1601.8|1601.4|1601.2|2380
1618994420000|2021-04-21 08:40:20|1602.2|1601.8|1602.2|1601.8|1602.4|1602|1602|1601.8|503
1618994430000|2021-04-21 08:40:30|1602|1601.6|1602|1601.6|1602|1601.6|1602|1601.4|0
1618994440000|2021-04-21 08:40:40|1602.2|1601.8|1602.2|1601.8|1602.2|1602|1602|1601.6|1093
1618994450000|2021-04-21 08:40:50|1601.8|1601.6|1602.2|1601.8|1602.2|1601.8|1601.8|1601.6|1800
1618994460000|2021-04-21 08:41:00|1602|1601.6|1601.6|1601.2|1602|1601.6|1601|1600.6|2485
1618994470000|2021-04-21 08:41:10|1601.8|1601.4|1601.8|1601.2|1601.8|1601.6|1601.6|1601.2|1260
1618994480000|2021-04-21 08:41:20|1602.2|1601.4|1602.2|1601.8|1602.2|1602|1602|1601.2|21092
1618994500000|2021-04-21 08:41:40|1602||1602||1602||1602||0
1618994510000|2021-04-21 08:41:50|1601.8|1601.6|1601.6|1601.2|1601.8|1601.6|1601.4|1601.2|813
1618994520000|2021-04-21 08:42:00|1601.4|1601.4|1601.6|1601.2|1601.8|1601.6|1601.4|1601.2|2380
1618994530000|2021-04-21 08:42:10|1601.4|1601.4|1601.4|1601.2|1601.6|1601.4|1601.4|1601.2|2242
1618994540000|2021-04-21 08:42:20|1601.6|1601.4|1601.6|1601.2|1601.6|1601.4|1601.4|1601.2|858
1618994550000|2021-04-21 08:42:30|1601.4|1601|1601|1600.8|1601.4|1601|1601|1600.8|166
1618994560000|2021-04-21 08:42:40|1600.8|1600.6|1601|1600.8|1601|1600.8|1600.8|1600.6|547
1618994570000|2021-04-21 08:42:50|1600.8|1600.6|1600.4|1600|1601|1600.6|1600.2|1600|12338
1618994580000|2021-04-21 08:43:00|1600.2||1600.4||1600.4||1600.2||0
1618994590000|2021-04-21 08:43:10|1600.6|1600.2|1600.2|1600|1600.6|1600.2|1600.2|1600|2608
1618994600000|2021-04-21 08:43:20|1600|1599.8|1600|1599.8|1600.2|1599.8|1599.8|1599.4|15820
1618994610000|2021-04-21 08:43:30|1599.8|1599.6|1600|1599.4|1600|1599.6|1599.8|1599.4|1557
1618994620000|2021-04-21 08:43:40|1599.8|1599.2|1599.6|1599.2|1599.8|1599.2|1599.4|1599.2|125
1618994630000|2021-04-21 08:43:50|1599.4|1599|1599|1598.6|1599.4|1599.2|1598.8|1598.6|4811
1618994650000|2021-04-21 08:44:10|1599.2|1598.8|1600|1599.6|1600|1599.8|1599.2|1598.8|6247
1618994660000|2021-04-21 08:44:20|1599.8|1599.4|1599|1598.6|1599.8|1599.4|1598.8|1598.6|1924
1618994670000|2021-04-21 08:44:30|1598.6|1598.4|1598.8|1598.2|1598.8|1598.6|1598.4|1598.2|6768
1618994680000|2021-04-21 08:44:40|1598.6|1598|1598.4|1598|1598.6|1598.2|1598.4|1598|1078
1618994690000|2021-04-21 08:44:50|1598.2|1597.8|1598.4|1598|1598.8|1598.4|1598|1597.8|4586
1618994700000|2021-04-21 08:45:00|1598.2|1597.8|1597.4|1597|1598.2|1597.8|1597.2|1597|3197
1618994710000|2021-04-21 08:45:10|1597.2|1597.2|1598|1597.8|1598|1597.8|1597.2|1597.2|1991
1618994720000|2021-04-21 08:45:20|1598.2|1597.6|1598.2|1597.8|1598.6|1598.2|1598.2|1597.4|2061
1618994730000|2021-04-21 08:45:30|1598.4|1598|1598.2|1597.8|1598.6|1598.2|1598.2|1597.8|3889
1618994740000|2021-04-21 08:45:40|1598|1597.6|1597.8|1597.4|1598.2|1598|1597.6|1597.4|5570
1618994750000|2021-04-21 08:45:50|1597.6|1597.2|1598|1597.6|1598|1597.6|1597.6|1597.2|959
1618994760000|2021-04-21 08:46:00|1597.8|1597.4|1598.4|1598|1598.4|1598|1597.8|1597.4|2032
1618994770000|2021-04-21 08:46:10|1598.2|1597.8|1597.8|1597.4|1598.4|1598|1597.6|1597.4|1435
1618994780000|2021-04-21 08:46:20|1597.6|1597.2|1598|1597.4|1598|1597.6|1597.4|1597|1185
1618994790000|2021-04-21 08:46:30|1598.2|1597.6|1598.2|1597.8|1598.4|1598.2|1598.2|1597.6|1572
1618994800000|2021-04-21 08:46:40||1597.6||1597.8||1597.8||1597.6|0
1618994810000|2021-04-21 08:46:50|1598.4|1598|1598|1597.6|1598.4|1598.2|1597.8|1597.4|1643
1618994820000|2021-04-21 08:47:00|1597.8|1597.4|1598|1597.4|1598.2|1598|1597.8|1597.4|6397
1618994830000|2021-04-21 08:47:10|1598.2|1597.6|1598|1597.8|1598.2|1598|1597.8|1597.4|1892
1618994840000|2021-04-21 08:47:20|1597.8|1597.6|1597.6|1597.4|1598|1597.6|1597.6|1597.4|219
1618994850000|2021-04-21 08:47:30|1597.4|1597.2|1597.6|1597.2|1597.6|1597.4|1597.4|1597|1190
1618994860000|2021-04-21 08:47:40|1597.8|1597.4|1598|1597.4|1598|1597.8|1597.8|1597.4|752
1618994880000|2021-04-21 08:48:00|1598.2|1597.6|1598.2|1598|1598.6|1598.2|1598|1597.6|11543
1618994890000|2021-04-21 08:48:10|1598|1597.8|1597.8|1597.4|1598|1597.8|1597.8|1597.4|784
1618994900000|2021-04-21 08:48:20||1597.6||1597.4||1597.6||1597.4|0
1618994910000|2021-04-21 08:48:30|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.4|1597|0
1618994920000|2021-04-21 08:48:40|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1596.8|1596.6|5550
1618994930000|2021-04-21 08:48:50|1597|1596.6|1596.4|1596|1597|1596.6|1596.4|1596|1482
1618994940000|2021-04-21 08:49:00|1596.2|1595.8|1596.2|1596|1596.2|1596|1595.4|1595|11513
1618994950000|2021-04-21 08:49:10|1596.4|1596.2|1596|1595.6|1596.8|1596.4|1596|1595.6|15658
1618994960000|2021-04-21 08:49:20|1595.8|1595.4|1594.4|1594|1595.8|1595.4|1594|1593.6|39174
1618994970000|2021-04-21 08:49:30|1594.6|1594.2|1595.8|1595.2|1595.8|1595.6|1594.6|1594.2|3507
1618994980000|2021-04-21 08:49:40|1595.6||1595.6||1595.6||1595.6||0
1618994990000|2021-04-21 08:49:50|1595.4|1594.8|1595|1594.8|1595.8|1595.4|1595|1594.8|10735
1618995000000|2021-04-21 08:50:00|1595.2|1595|1596.4|1596|1596.6|1596.4|1595.2|1595|2151
1618995010000|2021-04-21 08:50:10|1596.6|1596.2|1597|1596.4|1597|1596.4|1596.4|1596|2500
1618995020000|2021-04-21 08:50:20|1596.8|1596.6|1598|1597.6|1598.4|1598|1596.8|1596.6|2562
1618995030000|2021-04-21 08:50:30|1597.8||1597.8||1597.8||1597.8||0
1618995040000|2021-04-21 08:50:40|1598|1597.8|1598|1597.6|1598|1597.8|1598|1597.6|220
1618995050000|2021-04-21 08:50:50|1598.2|1597.8|1598.8|1598.2|1598.8|1598.2|1598.2|1597.8|323
1618995060000|2021-04-21 08:51:00|1598.6|1598.4|1599|1598.6|1599|1598.6|1598.6|1598.2|274
1618995070000|2021-04-21 08:51:10|1598.8|1598.4|1598.8|1598.2|1598.8|1598.4|1598.2|1598|1875
1618995080000|2021-04-21 08:51:20|1598.6|1598|1598.4|1598|1598.6|1598.2|1598.2|1597.8|201
1618995090000|2021-04-21 08:51:30|1598.2|1597.8|1598.4|1597.8|1598.4|1598|1598|1597.8|5785
1618995100000|2021-04-21 08:51:40|1598.6|1598|1598.2|1597.8|1598.6|1598.2|1598|1597.6|3314
1618995110000|2021-04-21 08:51:50|1598|1597.6|1598.4|1597.8|1598.4|1597.8|1598|1597.6|232
1618995120000|2021-04-21 08:52:00|1598.2|1598|1598.8|1598.4|1598.8|1598.4|1598.2|1597.8|0
1618995130000|2021-04-21 08:52:10|1598.6|1598.2|1598.8|1598.6|1598.8|1598.6|1598.6|1598.2|0
1618995140000|2021-04-21 08:52:20|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.4|1070
1618995150000|2021-04-21 08:52:30|1598.6|1598.6|1599|1598.6|1599|1598.8|1598.6|1598.6|440
1618995160000|2021-04-21 08:52:40|1598.6|1598.4|1598.2|1597.8|1598.6|1598.4|1598|1597.8|1274
1618995170000|2021-04-21 08:52:50|1598.4|1598|1598.4|1597.6|1598.4|1598.2|1597.8|1597.6|3768
1618995180000|2021-04-21 08:53:00|1598.2|1597.4|1598.6|1598.4|1598.6|1598.4|1597.6|1597.2|622
1618995190000|2021-04-21 08:53:10|1598.8|1598.6|1598.8|1598.6|1598.8|1598.6|1598.8|1598.6|0
1618995200000|2021-04-21 08:53:20|1599|1598.8|1598.2|1597.8|1599.2|1598.8|1598.2|1597.8|2129
1618995210000|2021-04-21 08:53:30|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|0
1618995220000|2021-04-21 08:53:40|1598.2||1598.4||1598.4||1598.2||100
1618995230000|2021-04-21 08:53:50|1598.6|1598.2|1598.8|1598.4|1599|1598.6|1598.6|1598.2|1604
1618995240000|2021-04-21 08:54:00|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|1755
1618995250000|2021-04-21 08:54:10|1598.2|1598|1598.2|1598|1598.4|1598|1598.2|1598|646
1618995260000|2021-04-21 08:54:20|1598.4|1598.2|1598.8|1598.4|1598.8|1598.6|1598.4|1598.2|2567
1618995270000|2021-04-21 08:54:30|1598.6|1598.2|1598.4|1598.2|1598.6|1598.2|1598.2|1598|732
1618995280000|2021-04-21 08:54:40|1598.6|1598.4|1599.2|1599|1599.6|1599.2|1598.6|1598.4|1766
1618995290000|2021-04-21 08:54:50|1599|1598.8|1599.4|1599|1599.4|1599.2|1599|1598.6|2721
1618995300000|2021-04-21 08:55:00|1599.6|1599.2|1600.2|1600|1600.4|1600|1599.6|1599.2|1705
1618995310000|2021-04-21 08:55:10|1600.4|1600.2|1600.4|1600|1600.4|1600.2|1600.4|1600|242
1618995320000|2021-04-21 08:55:20|1600.6|1600.2|1599.6|1599|1600.6|1600.2|1599.6|1599|2067
1618995330000|2021-04-21 08:55:30|1599.8|1599.2|1600|1599.4|1600|1599.4|1599.8|1599|0
1618995340000|2021-04-21 08:55:40|1599.8|1599.2|1599.6|1599.2|1599.8|1599.4|1599.6|1599.2|0
1618995360000|2021-04-21 08:56:00|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.8|1599.2|425
1618995370000|2021-04-21 08:56:10|1600|1599.6|1600|1599.6|1600|1599.6|1599.8|1599.6|600
1618995380000|2021-04-21 08:56:20|1599.8|1599.8|1599.6|1599.2|1599.8|1599.8|1599.2|1599|3698
1618995390000|2021-04-21 08:56:30|1599.8|1599.4|1600|1599.6|1600|1599.8|1599.8|1599.4|1212
1618995410000|2021-04-21 08:56:50|1599.8|1599.4|1599.8|1599.2|1600|1599.4|1599.6|1599.2|395
1618995420000|2021-04-21 08:57:00|1600|1599.4|1600|1599.6|1600|1599.8|1600|1599.4|585
1618995430000|2021-04-21 08:57:10|1599.8|1599.8|1599.4|1599.2|1599.8|1599.8|1599.4|1599.2|903
1618995440000|2021-04-21 08:57:20|1599.2|1599|1599.4|1599|1599.4|1599|1599.2|1599|1000
1618995450000|2021-04-21 08:57:30|1599.2|1599.2|1599.4|1599.2|1599.4|1599.2|1599.2|1599.2|50
1618995460000|2021-04-21 08:57:40|1599.6|1599.4|1599.8|1599.2|1599.8|1599.4|1599.6|1599.2|0
1618995470000|2021-04-21 08:57:50|1599.6|1599.4|1600.4|1600|1600.4|1600|1599.6|1599.4|1209
1618995480000|2021-04-21 08:58:00|1600.2|1600.2|1600.4|1600|1600.4|1600.2|1600.2|1600|0
1618995490000|2021-04-21 08:58:10|1600.6|1600.4|1600.6|1600.4|1600.6|1600.4|1600.6|1600.2|1415
1618995500000|2021-04-21 08:58:20|1600.8|1600.6|1601.2|1600.8|1601.2|1601|1600.6|1600.4|2495
1618995510000|2021-04-21 08:58:30|1601|1600.6|1601.4|1600.8|1601.4|1600.8|1600.8|1600.4|733
1618995520000|2021-04-21 08:58:40|1601.2|1600.6|1600.4|1600|1601.2|1600.6|1600.2|1600|1418
1618995530000|2021-04-21 08:58:50|1600.6|1600.2|1600.2|1600|1600.6|1600.4|1600.2|1600|2931
1618995540000|2021-04-21 08:59:00|1600.4|1600.2|1600.6|1600.2|1600.6|1600.2|1600|1599.8|2849
1618995550000|2021-04-21 08:59:10|1600.4|1600|1600.6|1600.2|1600.6|1600.4|1600.2|1600|220
1618995560000|2021-04-21 08:59:20|1600.8|1600.4|1599.6|1599.4|1600.8|1600.4|1599.6|1599.4|9493
1618995570000|2021-04-21 08:59:30|1599.4|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|350
1618995580000|2021-04-21 08:59:40|1599.6|1599.2|1599.8|1599.4|1600|1599.6|1599.4|1599.2|3810
1618995590000|2021-04-21 08:59:50|1599.6|1599.2|1599.4|1599|1599.6|1599.2|1599.2|1599|1238
1618995600000|2021-04-21 09:00:00|1599.6|1599.2|1599.8|1599.2|1599.8|1599.2|1599.6|1599.2|0
1618995610000|2021-04-21 09:00:10|1599.6|1599|1600|1599.4|1600|1599.4|1599.4|1599|1769
1618995620000|2021-04-21 09:00:20|1600.2|1599.6|1600.2|1599.8|1600.2|1599.8|1600|1599.6|0
1618995630000|2021-04-21 09:00:30|1600|1600|1600.4|1600|1600.4|1600|1600|1600|0
1618995640000|2021-04-21 09:00:40|1600.2|1600.2|1600|1599.6|1600.2|1600.2|1599.8|1599.4|1661
1618995650000|2021-04-21 09:00:50|1599.8|1599.4|1599.6|1599.4|1599.8|1599.6|1599.4|1599.2|983
1618995660000|2021-04-21 09:01:00|1599.8|1599.6|1599.8|1599.6|1599.8|1599.6|1599.6|1599.4|644
1618995670000|2021-04-21 09:01:10||1599.4||1599.4||1599.4||1599.4|200
1618995690000|2021-04-21 09:01:30|1599.6|1599.2|1599.6|1599.2|1599.8|1599.4|1599.2|1599|2684
1618995700000|2021-04-21 09:01:40|1599.4|1599|1598|1597.4|1599.6|1599|1598|1597.4|5981
1618995710000|2021-04-21 09:01:50|1597.8|1597.6|1598.6|1598.2|1598.8|1598.4|1597.8|1597.4|1235
1618995720000|2021-04-21 09:02:00|1598.4|1598|1598.6|1598|1598.6|1598|1598.2|1597.8|422
1618995740000|2021-04-21 09:02:20|1598.4|1597.8|1598.8|1598.4|1599|1598.8|1598.2|1597.8|863
1618995750000|2021-04-21 09:02:30|1599|1598.6|1599.8|1599.6|1599.8|1599.6|1599|1598.6|0
1618995760000|2021-04-21 09:02:40|1599.6|1599.4|1599.4|1599|1599.8|1599.4|1599.4|1599|1010
1618995770000|2021-04-21 09:02:50|1599.2|1598.8|1599.2|1599|1599.2|1599|1599|1598.6|431
1618995780000|2021-04-21 09:03:00|1599.4|1598.8|1599.2|1598.8|1599.4|1598.8|1599|1598.8|0
1618995790000|2021-04-21 09:03:10|1599|1599|1599.2|1598.8|1599.2|1599|1598.8|1598.6|1105
1618995800000|2021-04-21 09:03:20|1599|1598.6|1599|1598.6|1599|1598.6|1599|1598.6|25
1618995810000|2021-04-21 09:03:30|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.4|1598|768
1618995820000|2021-04-21 09:03:40|1598.8|1598.4|1599.2|1598.6|1599.2|1598.8|1598.8|1598.4|1885
1618995830000|2021-04-21 09:03:50|1599||1599||1599||1599||500
1618995840000|2021-04-21 09:04:00|1598.8|1598.4|1598.8|1598.4|1598.8|1598.6|1598.6|1598.4|647
1618995850000|2021-04-21 09:04:10|1598.6|1598.2|1598.4|1598.2|1598.6|1598.2|1598.2|1598|2231
1618995860000|2021-04-21 09:04:20|1598.6|1598.4|1598.6|1598.4|1599.2|1599|1598.4|1598.4|2037
1618995870000|2021-04-21 09:04:30|1598.8|1598.6|1599|1598.6|1599|1598.6|1598.6|1598.4|1393
1618995880000|2021-04-21 09:04:40|1599.2|1598.8|1599.2|1598.6|1599.2|1598.8|1599|1598.6|500
1618995900000|2021-04-21 09:05:00|1599|1598.4|1598.6|1598.2|1599|1598.4|1598.4|1598|1654
1618995920000|2021-04-21 09:05:20|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.4|1598.2|219
1618995930000|2021-04-21 09:05:30|1598.8|1598.4|1599.2|1599|1599.2|1599|1598.8|1598.4|703
1618995940000|2021-04-21 09:05:40|1599.4|1598.8|1599.4|1599|1599.4|1599.2|1599.4|1598.8|1149
1618995960000|2021-04-21 09:06:00|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|622
1618995970000|2021-04-21 09:06:10|1598.8|1598.4|1598.8|1598.4|1599|1598.6|1598.8|1598.4|1000
1618995980000|2021-04-21 09:06:20|1598.6|1598.2|1598.8|1598.4|1598.8|1598.4|1598.6|1598.2|0
1618995990000|2021-04-21 09:06:30||1598.2||1598.4||1598.4||1598.2|0
1618996000000|2021-04-21 09:06:40||1598.6||1598.6||1598.6||1598.6|0
1618996010000|2021-04-21 09:06:50|1598.6|1598.4|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|219
1618996020000|2021-04-21 09:07:00|1598.4|1598.4|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|219
1618996030000|2021-04-21 09:07:10|1598.8|1598.4|1598.8|1598.4|1599|1598.8|1598.8|1598.4|1605
1618996040000|2021-04-21 09:07:20|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598.4|1598|325
1618996050000|2021-04-21 09:07:30||1598.4||1598.4||1598.4||1598.2|50
1618996060000|2021-04-21 09:07:40|1598.4|1598.2|1598.6|1598.2|1598.6|1598.2|1598.4|1598.2|219
1618996070000|2021-04-21 09:07:50|1598.8|1598.4|1599|1598.6|1599|1598.6|1598.8|1598.4|1279
1618996080000|2021-04-21 09:08:00|1598.8|1598.4|1597.8|1597.4|1598.8|1598.4|1597.8|1597.4|3970
1618996090000|2021-04-21 09:08:10|1598|1597.6|1598.2|1597.8|1598.2|1598|1597.6|1597.4|7475
1618996100000|2021-04-21 09:08:20|1598.4|1598|1598.8|1598.2|1598.8|1598.2|1598.4|1598|1626
1618996110000|2021-04-21 09:08:30|1598.6||1598.8||1598.8||1598.6||0
1618996140000|2021-04-21 09:09:00|1599|1598.4|1598.4|1598|1599.2|1598.8|1598.4|1598|2282
1618996150000|2021-04-21 09:09:10|1598.6|1598.2|1598.4|1598|1598.6|1598.2|1598.4|1598|750
1618996160000|2021-04-21 09:09:20|1598.6|1598.2|1599.8|1599.4|1599.8|1599.4|1598.4|1598.2|1532
1618996170000|2021-04-21 09:09:30|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|421
1618996180000|2021-04-21 09:09:40|1599.4|1599|1598.8|1598.4|1599.4|1599|1598.6|1598.4|1803
1618996190000|2021-04-21 09:09:50|1598.6|1598.2|1598.2|1597.6|1598.6|1598.2|1598|1597.6|1671
1618996200000|2021-04-21 09:10:00|1598.4|1597.8|1598.6|1598.2|1598.6|1598.2|1598.4|1597.8|1440
1618996210000|2021-04-21 09:10:10|1598.4|1598|1598.4|1597.8|1598.4|1598|1598.2|1597.8|229
1618996220000|2021-04-21 09:10:20|1598.2|1598|1598.2|1598|1598.8|1598.4|1598|1597.8|4307
1618996230000|2021-04-21 09:10:30|1598.4||1598.4||1598.4||1598.4||0
1618996240000|2021-04-21 09:10:40|1598.6|1598.2|1598.4|1598|1598.6|1598.2|1598.4|1598|344
1618996250000|2021-04-21 09:10:50|1598.2|1598.2|1598.4|1598|1598.4|1598.2|1598.2|1598|680
1618996260000|2021-04-21 09:11:00|1598.2|1598.2|1598.4|1598.2|1598.4|1598.2|1598.2|1598.2|100
1618996270000|2021-04-21 09:11:10|1598.6|1598.4|1599|1598.6|1599|1598.6|1598.2|1598|960
1618996280000|2021-04-21 09:11:20|1599.2|1598.8|1599.2|1598.8|1599.4|1599.2|1599.2|1598.8|0
1618996290000|2021-04-21 09:11:30|1599|1599|1599.4|1599|1599.4|1599|1599|1599|221
1618996300000|2021-04-21 09:11:40||1599.2||1599||1599.2||1599|38
1618996320000|2021-04-21 09:12:00|1599.2|1598.8|1599|1598.8|1599.2|1598.8|1599|1598.8|307
1618996330000|2021-04-21 09:12:10|1599.2|1599|1599.2|1598.8|1599.2|1599|1599|1598.8|538
1618996340000|2021-04-21 09:12:20|1599.4|1599|1599.4|1599|1599.4|1599.2|1599.2|1599|1154
1618996350000|2021-04-21 09:12:30|1599.2|1598.8|1599.6|1599.2|1599.6|1599.2|1599|1598.8|11696
1618996360000|2021-04-21 09:12:40|1599.8|1599.4|1599.2|1598.8|1599.8|1599.4|1599|1598.8|9312
1618996370000|2021-04-21 09:12:50|1599.4|1599|1599.6|1599.2|1599.6|1599.2|1599.4|1599|1
1618996380000|2021-04-21 09:13:00|1599.4|1599|1599.6|1599.2|1599.6|1599.2|1599.4|1599|0
1618996390000|2021-04-21 09:13:10|1599.4|1599|1599.2|1598.8|1599.4|1599|1599|1598.8|661
1618996400000|2021-04-21 09:13:20|1599.4|1599|1599.6|1599.2|1599.6|1599.4|1599.2|1599|8869
1618996410000|2021-04-21 09:13:30|1599.4|1599|1599.6|1599|1599.6|1599.4|1599.4|1599|3
1618996420000|2021-04-21 09:13:40|1600|1599.2|1600.2|1600|1600.2|1600|1599.4|1599.2|29955
1618996430000|2021-04-21 09:13:50|1600.4|1599.8|1600.4|1600.2|1600.4|1600.2|1600.4|1599.8|270
1618996440000|2021-04-21 09:14:00|1600.2|1600|1599.2|1599|1600.2|1600|1599.2|1599|3278
1618996450000|2021-04-21 09:14:10|1599.4|1599.2|1600.2|1599.8|1600.2|1599.8|1599.4|1599.2|70
1618996460000|2021-04-21 09:14:20|1600|1599.6|1600.2|1599.6|1600.2|1599.8|1600|1599.6|1475
1618996470000|2021-04-21 09:14:30|1600.4|1599.8|1600.4|1600|1600.4|1600.2|1600.4|1599.8|563
1618996480000|2021-04-21 09:14:40|1600.6|1600.2|1600.8|1600.4|1601|1600.6|1600.6|1600.2|11046
1618996490000|2021-04-21 09:14:50|1600.6|1600.6|1601.2|1600.8|1601.2|1601|1600.6|1600.6|1965
1618996500000|2021-04-21 09:15:00||1601||1600.8||1601||1600.8|1100
1618996510000|2021-04-21 09:15:10|1601|1600.6|1600.2|1599.8|1601|1600.6|1600|1599.8|2573
1618996520000|2021-04-21 09:15:20|1600.4|1600|1600.6|1600.2|1600.6|1600.4|1600.4|1600|3020
1618996540000|2021-04-21 09:15:40|1600.8|1600.4|1601|1600.6|1601|1600.6|1600.8|1600.4|1723
1618996550000|2021-04-21 09:15:50|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|1096
1618996560000|2021-04-21 09:16:00|1600.4|1600|1599|1598.6|1600.4|1600|1599|1598.4|2239
1618996570000|2021-04-21 09:16:10|1599.2|1598.8|1600.2|1599.8|1600.2|1599.8|1599.2|1598.8|10710
1618996580000|2021-04-21 09:16:20|1600|1599.6|1599.6|1599.2|1600|1599.6|1599.4|1599|1186
1618996590000|2021-04-21 09:16:30|1599.8|1599.4|1599.6|1599.2|1599.8|1599.6|1599.4|1599|604
1618996600000|2021-04-21 09:16:40|1599.4|1599|1599.2|1598.6|1599.4|1599.4|1599.2|1598.6|861
1618996610000|2021-04-21 09:16:50|1598.8|1598.8|1598.8|1598.2|1599.2|1598.8|1598.6|1598.2|3975
1618996620000|2021-04-21 09:17:00|1598.6|1598.4|1599|1598.6|1599|1598.6|1598.6|1598.4|0
1618996630000|2021-04-21 09:17:10|1598.8|1598.4|1598.6|1598.4|1598.8|1598.6|1598.6|1598.4|427
1618996640000|2021-04-21 09:17:20|1598.8||1598.8||1598.8||1598.8||817
1618996650000|2021-04-21 09:17:30|1599|1598.6|1599.8|1599.4|1599.8|1599.4|1599|1598.6|439
1618996660000|2021-04-21 09:17:40||1599.6||1599.4||1599.6||1599.4|508
1618996670000|2021-04-21 09:17:50|1600|1599.6|1600|1599.4|1600.2|1599.8|1599.6|1599.2|26124
1618996680000|2021-04-21 09:18:00|1599.8|1599.6|1600.2|1599.8|1600.2|1600|1599.8|1599.4|673
1618996690000|2021-04-21 09:18:10|1600|1600|1600.2|1599.8|1600.2|1600|1600|1599.8|200
1618996700000|2021-04-21 09:18:20|1600|1599.6|1600|1599.8|1600|1599.8|1599.6|1599.4|2428
1618996710000|2021-04-21 09:18:30|1599.8|1599.6|1599.8|1599.6|1600|1599.8|1599.8|1599.4|756
1618996720000|2021-04-21 09:18:40|1599.6|1599.4|1598.2|1598|1599.8|1599.4|1598.2|1598|3594
1618996730000|2021-04-21 09:18:50|1598.4|1597.8|1598.2|1597.8|1598.4|1598|1598.2|1597.8|670
1618996740000|2021-04-21 09:19:00|1598|1598|1598.6|1598|1598.6|1598.2|1598|1598|2893
1618996750000|2021-04-21 09:19:10|1598.4|1598.2|1598.2|1597.8|1598.6|1598.2|1598.2|1597.8|219
1618996760000|2021-04-21 09:19:20|1598.4|1598|1598.6|1598.2|1598.6|1598.4|1598.2|1597.8|0
1618996770000|2021-04-21 09:19:30|1598.4|1598|1598.6|1598|1598.6|1598.2|1598.4|1598|0
1618996780000|2021-04-21 09:19:40|1598.8|1598.2|1598.8|1598.4|1598.8|1598.6|1598.8|1598.2|1000
1618996790000|2021-04-21 09:19:50|1599|1598.2|1599.2|1598.8|1599.2|1598.8|1599|1598.2|219
1618996800000|2021-04-21 09:20:00|1599|1598.6|1599.4|1599|1599.4|1599|1599|1598.6|297
1618996810000|2021-04-21 09:20:10||1598.8||1599||1599||1598.8|0
1618996820000|2021-04-21 09:20:20|1599.2|1598.8|1598.8|1598.4|1599.4|1598.8|1598.8|1598.4|698
1618996840000|2021-04-21 09:20:40|1598.6||1598.8||1598.8||1598.6||500
1618996850000|2021-04-21 09:20:50|1598.6|1598.2|1598.4|1598.2|1598.6|1598.2|1598.4|1598.2|200
1618996860000|2021-04-21 09:21:00|1598.2|1598|1599.2|1598.8|1599.2|1598.8|1598.2|1598|1717
1618996880000|2021-04-21 09:21:20|1599|1598.6|1598.4|1598|1599|1598.6|1598.2|1598|1275
1618996890000|2021-04-21 09:21:30|1598.2|1597.8|1598.4|1598.2|1598.4|1598.2|1597.8|1597.6|9621
1618996900000|2021-04-21 09:21:40|1598.2|1598|1598.2|1597.8|1598.2|1598.2|1598|1597.8|1581
1618996910000|2021-04-21 09:21:50|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|0
1618996920000|2021-04-21 09:22:00|1598.2|1598.2|1598.4|1598|1598.4|1598.2|1598.2|1598|516
1618996930000|2021-04-21 09:22:10|1598.6|1598.2|1599|1598.6|1599|1598.8|1598.6|1598.2|607
1618996940000|2021-04-21 09:22:20|1598.8|1598.4|1598|1597.6|1598.8|1598.4|1598|1597.6|686
1618996950000|2021-04-21 09:22:30|1597.8|1597.8|1597.4|1597.2|1597.8|1597.8|1597.4|1597.2|1592
1618996960000|2021-04-21 09:22:40|1597.2|1597|1597.4|1597|1597.4|1597|1597.2|1597|1211
1618996970000|2021-04-21 09:22:50|1597.6|1597.2|1597.6|1597.4|1597.6|1597.4|1597.4|1597.2|101
1618996980000|2021-04-21 09:23:00|1597.4|1597.2|1597.6|1597.2|1597.6|1597.2|1597.4|1597|1371
1618996990000|2021-04-21 09:23:10|1597.8|1597.4|1597.4|1597|1597.8|1597.6|1597.4|1597|1613
1618997000000|2021-04-21 09:23:20|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597|625
1618997010000|2021-04-21 09:23:30|1597.4|1597|1597.6|1597.4|1597.8|1597.4|1597.4|1597|2736
1618997020000|2021-04-21 09:23:40|1597.4|1597.2|1597.6|1597.2|1597.6|1597.2|1597.2|1597|804
1618997030000|2021-04-21 09:23:50||1597.4||1597.2||1597.4||1597.2|600
1618997040000|2021-04-21 09:24:00|1597.8|1597.4|1597.8|1597.4|1598.2|1598|1597.8|1597.4|711
1618997050000|2021-04-21 09:24:10|1598|1597.6|1598|1597.8|1598.2|1598|1598|1597.6|870
1618997060000|2021-04-21 09:24:20|1598.2|1598|1597.2|1597|1598.4|1598|1597.2|1597|7742
1618997070000|2021-04-21 09:24:30|1597.4|1597.2|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|8779
1618997080000|2021-04-21 09:24:40|1597.4||1597.4||1597.4||1597.4||39
1618997090000|2021-04-21 09:24:50|1597.6|1597.4|1597|1596.6|1597.8|1597.6|1597|1596.6|14570
1618997100000|2021-04-21 09:25:00|1596.8|1596.8|1596.4|1596|1597|1596.8|1596.2|1596|9469
1618997110000|2021-04-21 09:25:10|1596.6|1596.2|1596|1595.8|1596.6|1596.2|1596|1595.8|1978
1618997120000|2021-04-21 09:25:20|1596.2|1596|1596.4|1596|1596.4|1596|1596.2|1596|1000
1618997130000|2021-04-21 09:25:30|1596.2|1595.8|1595.8|1595.4|1596.2|1596|1595.6|1595.4|2202
1618997140000|2021-04-21 09:25:40|1595.6|1595.2|1595.4|1595.2|1595.6|1595.2|1595.4|1595.2|453
1618997150000|2021-04-21 09:25:50|1595.6|1595|1595.6|1595.2|1595.6|1595.4|1595.4|1595|540
1618997160000|2021-04-21 09:26:00|1595.4|1595.4|1595.8|1595.4|1595.8|1595.4|1595.4|1595.2|1608
1618997170000|2021-04-21 09:26:10|1595.6|1595.2|1595.2|1595|1595.6|1595.2|1595.2|1595|2254
1618997180000|2021-04-21 09:26:20|1595.4|1595.2|1595.2|1595|1595.6|1595.2|1595.2|1595|83
1618997190000|2021-04-21 09:26:30|1595|1594.8|1595|1594.4|1595|1594.8|1594.4|1594.2|33012
1618997200000|2021-04-21 09:26:40|1595.2|1594.6|1595.4|1595|1595.6|1595.4|1595|1594.6|300
1618997210000|2021-04-21 09:26:50|1595.2||1595.2||1595.2||1595.2||0
1618997220000|2021-04-21 09:27:00|1595.4||1595.4||1595.4||1595.2||4898
1618997240000|2021-04-21 09:27:20||1595.2||1595.2||1595.2||1595.2|0
1618997250000|2021-04-21 09:27:30|1595.2|1595|1595.2|1595|1595.2|1595|1595.2|1595|1910
1618997260000|2021-04-21 09:27:40|1595|1594.8|1595|1594.6|1595.2|1594.8|1594.8|1594.6|2919
1618997280000|2021-04-21 09:28:00|1594.8|1594.4|1594.4|1594|1594.8|1594.4|1594.2|1594|3653
1618997290000|2021-04-21 09:28:10|1594.2|1593.8|1594.2|1593.6|1594.2|1593.8|1594|1593.6|1497
1618997300000|2021-04-21 09:28:20|1594.4|1593.8|1595|1594.6|1595|1594.8|1594.4|1593.8|2959
1618997310000|2021-04-21 09:28:30|1595.2|1594.8|1595.4|1595|1595.4|1595|1595|1594.8|2381
1618997320000|2021-04-21 09:28:40|1595.2|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.6|577
1618997330000|2021-04-21 09:28:50|1595.2|1595|1595.4|1595|1595.4|1595.2|1595.2|1595|1166
1618997340000|2021-04-21 09:29:00|||||||||282
1618997350000|2021-04-21 09:29:10|1595.6|1595.2|1595.6|1595.4|1595.6|1595.4|1595.6|1595.2|166
1618997360000|2021-04-21 09:29:20|1595.8|1595.6|1596.2|1595.8|1596.2|1595.8|1595.8|1595.4|409
1618997370000|2021-04-21 09:29:30|1596|1595.6|1595.6|1595.2|1596|1595.6|1595.6|1595.2|344
1618997380000|2021-04-21 09:29:40|1595.8|1595.4|1596.4|1596.2|1596.4|1596.2|1595.8|1595.4|821
1618997390000|2021-04-21 09:29:50|1596.2|1596|1596.4|1596|1596.4|1596.2|1596.2|1595.8|494
1618997400000|2021-04-21 09:30:00|1596.6|1596.2|1596.8|1596.4|1597|1596.6|1596.6|1596.2|498
1618997410000|2021-04-21 09:30:10|1597|1596.6|1597|1596.4|1597|1596.6|1596.6|1596.4|0
1618997420000|2021-04-21 09:30:20|1597.2|1596.6|1597|1596.6|1597.2|1596.8|1597|1596.6|300
1618997430000|2021-04-21 09:30:30|1596.8|1596.4|1597.2|1596.8|1597.2|1596.8|1596.8|1596.4|0
1618997440000|2021-04-21 09:30:40|1597.4|1597|1597.4|1596.8|1597.4|1597|1597.2|1596.8|0
1618997450000|2021-04-21 09:30:50|1597.6|1597|1597.2|1596.6|1597.6|1597.2|1596.8|1596.6|1143
1618997460000|2021-04-21 09:31:00|1597|1596.8|1597|1596.4|1597|1596.8|1596.6|1596.4|397
1618997470000|2021-04-21 09:31:10|1596.8|1596.6|1597|1596.6|1597.2|1596.8|1596.8|1596.6|100
1618997480000|2021-04-21 09:31:20|1596.8|1596.8|1596.2|1595.8|1597|1596.8|1596.2|1595.8|1584
1618997490000|2021-04-21 09:31:30|1596|1595.6|1596.6|1596.2|1596.6|1596.2|1596|1595.6|300
1618997500000|2021-04-21 09:31:40|1596.8|1596.4|1597|1596.8|1597.2|1596.8|1596.8|1596.4|178
1618997510000|2021-04-21 09:31:50|1597.2|1597|1597|1596.6|1597.2|1597|1597|1596.6|2147
1618997520000|2021-04-21 09:32:00|1596.8|1596.4|1597|1596.4|1597|1596.8|1596.6|1596.4|27
1618997530000|2021-04-21 09:32:10|1596.8|1596.6|1596.6|1596.4|1596.8|1596.6|1596.6|1596.4|118
1618997540000|2021-04-21 09:32:20|1596.8|1596.6|1597|1596.6|1597|1596.8|1596.8|1596.6|719
1618997550000|2021-04-21 09:32:30|1596.8||1597||1597||1596.8||0
1618997560000|2021-04-21 09:32:40|1596.8|1596.4|1596.6|1596.4|1596.8|1596.4|1596.4|1596.2|309
1618997570000|2021-04-21 09:32:50|1596.8|1596.6|1596.4|1596.2|1597|1596.6|1596.4|1596.2|15777
1618997580000|2021-04-21 09:33:00|1596.2|1596|1596.2|1596|1596.2|1596|1596.2|1596|1500
1618997590000|2021-04-21 09:33:10|1596.4|1596.2|1595.8|1595.4|1596.4|1596.2|1595.8|1595.4|2752
1618997600000|2021-04-21 09:33:20|1596||1595.8||1596||1595.8||0
1618997610000|2021-04-21 09:33:30|1596|1595.6|1596.2|1595.8|1596.2|1595.8|1595.8|1595.6|500
1618997620000|2021-04-21 09:33:40|1596|1595.6|1595|1594.6|1596|1595.6|1595|1594.6|2821
1618997640000|2021-04-21 09:34:00||1594.4||1594.6||1594.8||1594.4|0
1618997650000|2021-04-21 09:34:10|1594.8|1594.4|1595.2|1594.8|1595.2|1594.8|1594.8|1594.4|420
1618997660000|2021-04-21 09:34:20|1595|1594.6|1595.2|1594.6|1595.2|1594.8|1594.8|1594.4|3177
1618997670000|2021-04-21 09:34:30|1595|1594.8|1595.2|1594.8|1595.2|1594.8|1595|1594.6|0
1618997680000|2021-04-21 09:34:40||1595||1595||1595||1595|0
1618997690000|2021-04-21 09:34:50|1595.4|1595.2|1595.4|1595|1595.6|1595.2|1595.2|1595|1104
1618997700000|2021-04-21 09:35:00|1595.2|1595.2|1594.6|1594.2|1595.2|1595.2|1594.4|1594|595
1618997710000|2021-04-21 09:35:10|1594.8|1594|1595.2|1594.8|1595.2|1594.8|1594.8|1594|342
1618997720000|2021-04-21 09:35:20|1595.4|1595|1595.2|1595|1595.4|1595.2|1595.2|1595|270
1618997730000|2021-04-21 09:35:30|1595.4|1594.8|1595.2|1594.8|1595.4|1594.8|1595|1594.8|1210
1618997740000|2021-04-21 09:35:40|1595|1595|1595.4|1595.2|1595.6|1595.2|1594.8|1594.6|3798
1618997750000|2021-04-21 09:35:50|1595.6|1595|1595.6|1595|1595.8|1595.4|1595.6|1595|0
1618997760000|2021-04-21 09:36:00|1595.4|1594.8|1595.2|1594.8|1595.4|1595|1595|1594.8|4268
1618997770000|2021-04-21 09:36:10|1595.4||1595.2||1595.4||1595.2||0
1618997780000|2021-04-21 09:36:20|1595.4|1594.6|1595|1594.6|1595.4|1594.6|1594.8|1594.6|328
1618997790000|2021-04-21 09:36:30|1594.8||1594.8||1594.8||1594.8||0
1618997800000|2021-04-21 09:36:40|1594.6|1594.4|1594.2|1593.8|1594.6|1594.4|1594|1593.6|4428
1618997810000|2021-04-21 09:36:50|1594|1593.6|1593.6|1593.2|1594|1593.6|1593.4|1593|1835
1618997820000|2021-04-21 09:37:00|1593.4||1593.6||1593.8||1593.4||404
1618997830000|2021-04-21 09:37:10|1593.4|1593|1592.8|1592.4|1593.4|1593|1592.6|1592.4|3987
1618997840000|2021-04-21 09:37:20|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.4|1592.2|877
1618997850000|2021-04-21 09:37:30|1592.4|1592|1591.8|1591.4|1592.4|1592|1591.6|1591.4|532
1618997860000|2021-04-21 09:37:40|1591.6|1591.2|1591.4|1591|1591.8|1591.4|1591.4|1591|750
1618997870000|2021-04-21 09:37:50|1591.6|1591.2|1591.4|1591|1591.6|1591.2|1591.2|1591|322
1618997880000|2021-04-21 09:38:00|1591.2|1590.8|1591.4|1591|1591.6|1591.2|1591|1590.6|10631
1618997890000|2021-04-21 09:38:10|1591.6|1591.2|1592|1591.6|1592.2|1591.8|1591.4|1591.2|2148
1618997900000|2021-04-21 09:38:20|1592.2|1591.8|1592.6|1592.2|1592.8|1592.4|1592.2|1591.8|4415
1618997910000|2021-04-21 09:38:30|1592.8|1592.4|1592.8|1592.4|1593|1592.8|1592.6|1592.4|2343
1618997920000|2021-04-21 09:38:40|1593|1592.6|1593.6|1593.2|1593.6|1593.2|1593|1592.6|3244
1618997930000|2021-04-21 09:38:50|1593.8|1593.4|1593.6|1593.4|1594|1593.6|1593.6|1593.2|895
1618997940000|2021-04-21 09:39:00|1593.4|1593.2|1593.8|1593.2|1593.8|1593.4|1593.4|1593.2|224
1618997950000|2021-04-21 09:39:10|1593.6|1593.4|1594|1593.6|1594|1593.6|1593.6|1593.4|0
1618997960000|2021-04-21 09:39:20|1594.2|1593.4|1594.2|1593.6|1594.2|1593.6|1594|1593.4|0
1618997970000|2021-04-21 09:39:30|1594|1593.4|1594|1593.4|1594|1593.4|1594|1593.4|0
1618997980000|2021-04-21 09:39:40|1593.8|1593.2|1593.6|1593.4|1593.8|1593.4|1593.6|1593.2|61
1618997990000|2021-04-21 09:39:50|1593.4|1593.2|1593.2|1593|1593.4|1593.2|1593.2|1592.8|946
1618998000000|2021-04-21 09:40:00||1592.8||1592.8||1592.8||1592.8|1274
1618998010000|2021-04-21 09:40:10|1593|1592.6|1593|1592.6|1593.4|1593|1592.8|1592.6|1361
1618998020000|2021-04-21 09:40:20|1593.2|1592.8|1593.4|1593|1593.6|1593.2|1593.2|1592.8|1115
1618998030000|2021-04-21 09:40:30|1593.2|1592.8|1592.4|1592|1593.2|1592.8|1592.2|1592|5283
1618998040000|2021-04-21 09:40:40|1592.2|1591.8|1592.4|1592|1592.6|1592.2|1592|1591.6|6743
1618998050000|2021-04-21 09:40:50|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592.2|0
1618998060000|2021-04-21 09:41:00|1592.4|1592|1593|1592.6|1593|1592.6|1592.4|1592|3852
1618998070000|2021-04-21 09:41:10|1592.8|1592.4|1593|1592.6|1593|1592.8|1592.8|1592.4|440
1618998080000|2021-04-21 09:41:20|1593.2|1592.8|1593|1592.6|1593.8|1593.6|1592.8|1592.6|6989
1618998090000|2021-04-21 09:41:30|1593.2|1592.8|1593.4|1592.8|1593.6|1593.4|1593|1592.8|8677
1618998100000|2021-04-21 09:41:40|1593.2|1593|1593.4|1593|1593.4|1593|1593.2|1592.8|611
1618998110000|2021-04-21 09:41:50|1593.2|1592.8|1593.4|1592.8|1593.4|1592.8|1592.8|1592.6|795
1618998120000|2021-04-21 09:42:00|1593.2|1593|1593.8|1593.4|1594|1593.6|1593.2|1593|1860
1618998130000|2021-04-21 09:42:10|1593.6|1593.6|1593.8|1593.4|1594.2|1593.6|1593.6|1593.4|1223
1618998140000|2021-04-21 09:42:20|1593.6||1594||1594||1593.6||0
1618998150000|2021-04-21 09:42:30|1593.8||1593.8||1594||1593.8||0
1618998160000|2021-04-21 09:42:40|1594|1593.2|1593.2|1592.8|1594|1593.4|1593|1592.8|3278
1618998180000|2021-04-21 09:43:00|1593|1592.6|1592.4|1592|1593|1592.8|1592.4|1592|1408
1618998190000|2021-04-21 09:43:10|1592.6|1592.2|1591.8|1591.2|1592.6|1592.2|1591.4|1591|16989
1618998200000|2021-04-21 09:43:20|1591.6|1591.4|1592|1591.8|1592|1591.8|1591.6|1591.4|5748
1618998210000|2021-04-21 09:43:30|1592.2|1592|1592.2|1591.8|1592.4|1592.2|1592.2|1591.8|4687
1618998220000|2021-04-21 09:43:40|1592|1591.6|1591.6|1591.2|1592|1591.6|1591.6|1591.2|1255
1618998230000|2021-04-21 09:43:50|1591.4|1591|1591.6|1591.2|1591.6|1591.2|1591.2|1590.8|1380
1618998240000|2021-04-21 09:44:00|1591.8|1591.4|1592.6|1592|1592.6|1592|1591.8|1591.4|1407
1618998250000|2021-04-21 09:44:10|1592.4|1591.8|1591.8|1591.6|1592.4|1591.8|1591.8|1591.6|296
1618998260000|2021-04-21 09:44:20||1591.4||1591.4||1591.4||1591.4|0
1618998270000|2021-04-21 09:44:30|1591.6|1591.2|1591.2|1590.6|1591.8|1591.2|1591|1590.6|7785
1618998280000|2021-04-21 09:44:40|1591|1590.8|1592|1591.6|1592.4|1592|1591|1590.8|6503
1618998290000|2021-04-21 09:44:50|1592.2|1591.8|1597.2|1596.8|1600|1599.8|1592.2|1591.8|72013
1618998300000|2021-04-21 09:45:00|1597.4|1597|1596.8|1596.4|1598.2|1597.6|1596.2|1596|9286
1618998310000|2021-04-21 09:45:10|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.4|1596|200
1618998320000|2021-04-21 09:45:20|1596.6|1596.4|1596|1595.6|1596.6|1596.4|1595.8|1595.6|1675
1618998330000|2021-04-21 09:45:30||1595.4||1595.6||1595.6||1595.4|0
1618998340000|2021-04-21 09:45:40|1595.8|1595.4|1595.8|1595.2|1595.8|1595.6|1595.2|1595|1561
1618998350000|2021-04-21 09:45:50|1595.6|1595|1595.4|1595|1595.6|1595|1595.2|1595|550
1618998360000|2021-04-21 09:46:00|1595.2|1595.2|1595|1594.4|1595.2|1595.2|1595|1594.4|285
1618998370000|2021-04-21 09:46:10|1594.8|1594.2|1594.4|1594.2|1594.8|1594.4|1594|1593.6|2591
1618998380000|2021-04-21 09:46:20|1594.2|1594|1593.8|1593.4|1594.2|1594|1593.8|1593.4|200
1618998390000|2021-04-21 09:46:30|1594|1593.6|1593.2|1592.6|1594|1593.6|1593.2|1592.6|1231
1618998400000|2021-04-21 09:46:40|1593|1592.4|1592.8|1592.2|1593|1592.4|1592.8|1592.2|0
1618998410000|2021-04-21 09:46:50|1593|1592.4|1592.8|1592.2|1593.2|1592.6|1592.6|1592.2|4052
1618998420000|2021-04-21 09:47:00||1592.4||1592.2||1592.4||1592.2|0
1618998430000|2021-04-21 09:47:10|1592.6|1592|1592|1591.6|1592.6|1592|1592|1591.6|1419
1618998440000|2021-04-21 09:47:20|1592.2|1591.8|1592.4|1591.8|1592.6|1592.2|1592.2|1591.8|0
1618998450000|2021-04-21 09:47:30|1592.2|1592|1592.4|1592|1592.4|1592|1592|1591.6|1399
1618998460000|2021-04-21 09:47:40||1591.8||1592.2||1592.2||1591.8|0
1618998470000|2021-04-21 09:47:50|1592.2|1592|1592.4|1592|1592.8|1592.4|1592.2|1591.8|2067
1618998480000|2021-04-21 09:48:00|1592.2|1591.8|1592|1591.4|1592.2|1591.8|1592|1591.4|0
1618998490000|2021-04-21 09:48:10|1592.2|1591.6|1592|1591.6|1592.2|1591.6|1592|1591.6|250
1618998500000|2021-04-21 09:48:20|1592.2|1591.8|1592.4|1591.8|1592.4|1592.2|1592|1591.6|538
1618998510000|2021-04-21 09:48:30|1592.2|1591.6|1591.4|1590.8|1592.2|1591.8|1591.4|1590.8|805
1618998520000|2021-04-21 09:48:40|1591.2|1590.6|1591.4|1591|1591.4|1591.2|1591|1590.6|810
1618998530000|2021-04-21 09:48:50|1591.2|1591.2|1591.4|1591|1591.4|1591.2|1591|1590.8|300
1618998540000|2021-04-21 09:49:00|1591.6|1591.2|1591.6|1591.2|1591.8|1591.4|1591.6|1591|1021
1618998550000|2021-04-21 09:49:10|1591.8|1591.4|1592.4|1592|1593|1592.8|1591.8|1591.4|13675
1618998560000|2021-04-21 09:49:20|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.6|1592|0
1618998570000|2021-04-21 09:49:30|1592.4|1592|1592.6|1592|1592.6|1592.4|1592.2|1592|2503
1618998580000|2021-04-21 09:49:40|1592.4|1591.8|1591.8|1591.4|1592.4|1591.8|1591.8|1591.4|6998
1618998590000|2021-04-21 09:49:50|1592|1591.6|1592|1591.6|1592.2|1591.8|1592|1591.6|3504
1618998600000|2021-04-21 09:50:00|1592.2|1591.8|1592.2|1591.8|1592.4|1592|1592.2|1591.8|0
1618998610000|2021-04-21 09:50:10|1592|1591.6|1591.6|1591.2|1592|1591.8|1591.6|1591.2|5367
1618998620000|2021-04-21 09:50:20|1591.8|1591.6|1591.8|1591.4|1592|1591.6|1591.6|1591.2|2170
1618998630000|2021-04-21 09:50:30|1592|1591.6|1591.6|1591.2|1592|1591.6|1591.6|1591.2|475
1618998640000|2021-04-21 09:50:40|1591.4|1591|1591.6|1591.2|1591.8|1591.6|1591.2|1591|2533
1618998650000|2021-04-21 09:50:50|1591.4|1591.4|1591.4|1591.2|1591.4|1591.4|1591.4|1591.2|500
1618998660000|2021-04-21 09:51:00|1591.2|1591|1590.8|1590.4|1591.2|1591|1590.6|1590.2|5192
1618998670000|2021-04-21 09:51:10|1590.6|1590.2|1590.6|1590.2|1590.6|1590.2|1590.6|1590.2|0
1618998680000|2021-04-21 09:51:20|1590.8|1590.4|1590.8|1590.4|1590.8|1590.6|1590.6|1590.4|110
1618998690000|2021-04-21 09:51:30|1590.6|1590.2|1590.8|1590.2|1590.8|1590.4|1590.6|1590.2|3843
1618998700000|2021-04-21 09:51:40|1591|1590.4|1590.6|1590.4|1591.2|1591|1590.6|1590.2|836
1618998710000|2021-04-21 09:51:50|1590.4|1590.2|1590.4|1590|1590.6|1590.4|1590.4|1590|1736
1618998720000|2021-04-21 09:52:00|1590.2||1590.2||1590.2||1590.2||0
1618998730000|2021-04-21 09:52:10|1590.4||1590.4||1590.4||1590.2||112
1618998740000|2021-04-21 09:52:20|1590.6|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590|1331
1618998750000|2021-04-21 09:52:30|1591|1590.6|1591|1590.6|1591.2|1590.8|1591|1590.6|897
1618998760000|2021-04-21 09:52:40|1590.8|1590.4|1590.2|1590|1591|1590.8|1590.2|1590|10250
1618998770000|2021-04-21 09:52:50|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1590|2803
1618998780000|2021-04-21 09:53:00|1590.2|1590.2|1590.6|1590.2|1591|1590.6|1590.2|1590|18981
1618998790000|2021-04-21 09:53:10|1590.8|1590.4|1591|1590.6|1591.2|1590.8|1590.6|1590.4|581
1618998800000|2021-04-21 09:53:20|1591.2|1590.8|1591.2|1590.6|1591.2|1590.8|1591|1590.6|203
1618998810000|2021-04-21 09:53:30|1591.4|1590.8|1591.4|1591|1591.8|1591.4|1591.4|1590.8|1670
1618998820000|2021-04-21 09:53:40|1591.2|1590.8|1591.4|1591|1591.4|1591|1591.2|1590.8|947
1618998830000|2021-04-21 09:53:50|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.8|250
1618998840000|2021-04-21 09:54:00|1591|1591|1590.8|1590.4|1591|1591|1590.6|1590.4|421
1618998850000|2021-04-21 09:54:10|1591|1590.6|1591.8|1591.2|1592|1591.6|1591|1590.6|11026
1618998860000|2021-04-21 09:54:20|1591.6|1591.4|1591.4|1591.2|1592|1591.6|1591.2|1591|29117
1618998870000|2021-04-21 09:54:30|1591.6|1591|1592|1591.6|1592|1591.6|1591.2|1591|3691
1618998880000|2021-04-21 09:54:40|1591.8|1591.4|1592.2|1591.8|1592.2|1591.8|1591.6|1591.4|1920
1618998890000|2021-04-21 09:54:50|1592|1591.6|1592|1591.6|1592|1591.6|1591.4|1591|3028
1618998900000|2021-04-21 09:55:00|1591.8|1591.4|1592|1591.8|1592|1591.8|1591.8|1591.4|2328
1618998910000|2021-04-21 09:55:10|1591.8|1591.6|1591.6|1591.4|1591.8|1591.6|1591.4|1591|22363
1618998920000|2021-04-21 09:55:20|1591.4|1591.2|1591.6|1591.4|1591.8|1591.6|1591.4|1591.2|3937
1618998930000|2021-04-21 09:55:30|1591.4|1591.2|1592.6|1592.2|1592.6|1592.2|1591.4|1591.2|2231
1618998940000|2021-04-21 09:55:40|1592.4|1592|1592.4|1592|1592.4|1592|1592.2|1592|0
1618998950000|2021-04-21 09:55:50|1592.6|1592.2|1591.8|1591.4|1592.8|1592.4|1591.6|1591.2|2280
1618998960000|2021-04-21 09:56:00|1591.6|1591.6|1592|1591.6|1592.6|1592.2|1591.6|1591.4|7499
1618998970000|2021-04-21 09:56:10|1592.2|1591.4|1592.2|1591.8|1592.4|1592|1592.2|1591.4|304
1618998980000|2021-04-21 09:56:20|1592|1591.6|1594|1593.6|1594.2|1593.6|1592|1591.6|12399
1618998990000|2021-04-21 09:56:30|1593.8|1593.4|1592.8|1592.4|1593.8|1593.4|1592.8|1592.4|1337
1618999000000|2021-04-21 09:56:40|1593|1592.6|1592.4|1592|1593|1592.8|1592.4|1592|5099
1618999010000|2021-04-21 09:56:50|1592.2||1592.2||1592.2||1592.2||780
1618999020000|2021-04-21 09:57:00|1592.4|1592.2|1592.6|1592|1592.6|1592.2|1592.4|1592|809
1618999030000|2021-04-21 09:57:10|1592.4|1591.8|1592.6|1592.2|1592.8|1592.4|1591.8|1591.4|6821
1618999040000|2021-04-21 09:57:20|1592.4|1592|1592.2|1591.8|1592.4|1592.2|1591.8|1591.6|3068
1618999050000|2021-04-21 09:57:30|1592|1592|1592.4|1591.8|1592.4|1592|1592|1591.8|500
1618999060000|2021-04-21 09:57:40|1592.2|1592|1591.4|1591|1592.2|1592|1591.4|1591|1163
1618999070000|2021-04-21 09:57:50|1591.2|1590.8|1590.6|1590.2|1591.2|1590.8|1590.6|1590|5007
1618999080000|2021-04-21 09:58:00|1590.4|1590.4|1590.8|1590.4|1591|1590.6|1590.4|1590.2|4875
1618999090000|2021-04-21 09:58:10|1591|1590.6|1591.2|1590.8|1591.2|1590.8|1590.8|1590.4|1695
1618999100000|2021-04-21 09:58:20|1591|1590.6|1591.4|1590.8|1591.4|1590.8|1590.8|1590.4|925
1618999110000|2021-04-21 09:58:30|1591.2|1591|1591.6|1591|1591.6|1591.2|1591.2|1591|249
1618999120000|2021-04-21 09:58:40|1591.2|1591.2|1592.2|1591.6|1592.2|1591.8|1591.2|1591.2|3657
1618999130000|2021-04-21 09:58:50|1592|1591.8|1592.2|1591.8|1592.2|1591.8|1591.4|1591.2|1747
1618999140000|2021-04-21 09:59:00|1592.4|1592|1592|1591.8|1592.6|1592.2|1592|1591.8|1632
1618999150000|2021-04-21 09:59:10|1592.2|1592|1592.4|1591.8|1592.4|1592|1592|1591.8|436
1618999160000|2021-04-21 09:59:20|1592.2|1591.6|1592|1591.6|1592.4|1591.8|1591.4|1591.2|1883
1618999170000|2021-04-21 09:59:30|1592.2||1592.2||1592.2||1592.2||0
1618999180000|2021-04-21 09:59:40|1592|1591.8|1592.2|1591.6|1592.2|1591.8|1591.8|1591.6|595
1618999190000|2021-04-21 09:59:50|1592|1591.8|1592|1591.6|1592|1591.8|1592|1591.6|0
1618999200000|2021-04-21 10:00:00|1592.2|1591.8|1592.4|1591.8|1592.4|1592|1592.2|1591.8|395
1618999210000|2021-04-21 10:00:10|1592.6|1592|1592|1591.6|1592.6|1592.2|1591.8|1591.6|1093
1618999220000|2021-04-21 10:00:20|1592.2|1591.8|1591.8|1591.4|1592.2|1591.8|1591.6|1591.4|846
1618999230000|2021-04-21 10:00:30|1592|1591.6|1592|1591.6|1592|1591.8|1591.6|1591.2|6330
1618999240000|2021-04-21 10:00:40|1591.8|1591.8|1592|1591.8|1592|1591.8|1591.8|1591.6|1493
1618999250000|2021-04-21 10:00:50|1592.2|1592|1592|1591.8|1592.4|1592|1592|1591.8|2638
1618999260000|2021-04-21 10:01:00|1591.8|1591.6|1591.6|1591.2|1591.8|1591.6|1591.6|1591.2|1954
1618999270000|2021-04-21 10:01:10|1591.4|1591|1591.2|1591|1591.6|1591.2|1591.2|1590.8|2156
1618999280000|2021-04-21 10:01:20|1591|1590.8|1591|1590.8|1591|1590.8|1590.8|1590.6|3615
1618999290000|2021-04-21 10:01:30|1591.2|1591|1592|1591.6|1592|1591.8|1591.2|1590.8|9545
1618999300000|2021-04-21 10:01:40|1592.2|1591.8|1592.4|1592|1593.4|1593|1592.2|1591.8|5502
1618999310000|2021-04-21 10:01:50|1592.2|1591.8|1592.2|1591.6|1592.2|1591.8|1591.6|1591.2|3191
1618999320000|2021-04-21 10:02:00|1592.4|1591.8|1592.4|1592|1592.8|1592.6|1592.4|1591.8|2126
1618999330000|2021-04-21 10:02:10|1592.2|1591.8|1592.2|1591.6|1592.4|1591.8|1592.2|1591.6|0
1618999340000|2021-04-21 10:02:20|1592|1591.4|1591.8|1591.4|1592|1591.4|1591.2|1590.8|2749
1618999350000|2021-04-21 10:02:30|1592|1591.6|1591.8|1591.4|1592|1591.8|1591.8|1591.4|0
1618999360000|2021-04-21 10:02:40|1592|1591.6|1592.2|1591.8|1592.4|1592.2|1592|1591.6|2380
1618999370000|2021-04-21 10:02:50|1592||1592.2||1592.2||1592||0
1618999380000|2021-04-21 10:03:00|1592|1592|1591.8|1591.4|1592.2|1592|1591.6|1591.4|2196
1618999390000|2021-04-21 10:03:10|1591.6|1591.2|1591.8|1591.4|1592|1591.8|1591.4|1591.2|1791
1618999420000|2021-04-21 10:03:40|1592|1591.6|1591.6|1591.4|1592|1591.8|1591.6|1591.4|220
1618999430000|2021-04-21 10:03:50|1591.8|1591.6|1592|1591.4|1592|1591.6|1591.8|1591.4|515
1618999440000|2021-04-21 10:04:00|1591.8||1591.8||1591.8||1591.8||0
1618999450000|2021-04-21 10:04:10|1591.2|1591.6|1591.4|1591|1591.6|1591.6|1591|1590.6|4989
1618999460000|2021-04-21 10:04:20||1590.8||1590.8||1590.8||1590.8|0
1618999470000|2021-04-21 10:04:30|1591.2|1591|1591.2|1591|1591.2|1591|1591.2|1590.8|311
1618999480000|2021-04-21 10:04:40|1591.4|1590.8|1591.2|1591|1591.4|1591.2|1591.2|1590.8|150
1618999490000|2021-04-21 10:04:50|1591.4|1590.8|1592|1591.6|1592|1591.8|1591.4|1590.8|2067
1618999500000|2021-04-21 10:05:00|1592.2|1591.8|1592.4|1592.2|1592.4|1592.2|1591.8|1591.6|2883
1618999510000|2021-04-21 10:05:10|1592.6|1592|1592.2|1591.8|1592.8|1592.4|1592|1591.8|1353
1618999520000|2021-04-21 10:05:20|1592.4|1592|1592|1591.4|1592.4|1592.2|1591.8|1591.4|1003
1618999530000|2021-04-21 10:05:30|1592.2|1591.6|1591.4|1591|1592.4|1592|1591.4|1591|8955
1618999540000|2021-04-21 10:05:40|1591.6|1591.2|1592.8|1592.6|1592.8|1592.6|1591.4|1591.2|1286
1618999550000|2021-04-21 10:05:50|1592.6|1592.4|1592.4|1592|1592.8|1592.4|1592.2|1592|1301
1618999560000|2021-04-21 10:06:00|1592.2|1591.8|1591.8|1591.6|1592.2|1591.8|1591.8|1591.4|16
1618999570000|2021-04-21 10:06:10|1591.6|1591.4|1592.2|1591.8|1592.2|1591.8|1591.6|1591.2|1705
1618999580000|2021-04-21 10:06:20|1592.4|1591.6|1596|1595.8|1599.2|1598.8|1592.4|1591.6|79990
1618999590000|2021-04-21 10:06:30|1595.8|1595.6|1597.4|1597|1598|1597.8|1595.8|1595.4|14617
1618999600000|2021-04-21 10:06:40|1597.6|1597.2|1598.2|1597.8|1598.2|1597.8|1597.4|1597|0
1618999610000|2021-04-21 10:06:50|1598.4|1598|1598.8|1598.4|1598.8|1598.6|1598.4|1598|3850
1618999620000|2021-04-21 10:07:00|1598.6|1598.2|1598.6|1598.2|1598.8|1598.4|1598.2|1598|2705
1618999630000|2021-04-21 10:07:10|1598.4|1598|1597.2|1596.8|1598.4|1598|1597.2|1596.8|4594
1618999640000|2021-04-21 10:07:20|1597.4|1597|1597.8|1597.2|1597.8|1597.6|1597.2|1597|973
1618999650000|2021-04-21 10:07:30|1598|1597.4|1597.8|1597.4|1598|1597.6|1597.4|1597.2|4737
1618999660000|2021-04-21 10:07:40|1597.6|1597.6|1598.6|1598|1598.6|1598|1597.6|1597.6|1747
1618999670000|2021-04-21 10:07:50|1598.4|1597.8|1598.2|1597.8|1598.4|1597.8|1598|1597.8|1171
1618999680000|2021-04-21 10:08:00|1598.4|1598|1598.4|1598|1599.4|1598.8|1598|1597.8|28051
1618999690000|2021-04-21 10:08:10|1598.2|1597.8|1598|1597.6|1598.6|1597.8|1597.8|1597.6|1524
1618999700000|2021-04-21 10:08:20|1598.2|1597.4|1597.8|1597.4|1598.2|1597.8|1597.8|1597.4|1045
1618999710000|2021-04-21 10:08:30|1598|1597.6|1598.4|1598|1598.4|1598|1598|1597.6|560
1618999720000|2021-04-21 10:08:40|1598.2|1597.8|1598.8|1598.4|1599.4|1599|1597.8|1597.6|2465
1618999730000|2021-04-21 10:08:50|1598.6|1598.6|1598.6|1598.4|1598.8|1598.6|1598.6|1598.4|2300
1618999740000|2021-04-21 10:09:00|1598.8|1598.2|1597.8|1597.6|1598.8|1598.2|1597.8|1597.6|1215
1618999750000|2021-04-21 10:09:10|1597.6|1597.4|1597.8|1597.4|1598.2|1597.8|1597.6|1597.2|2020
1618999770000|2021-04-21 10:09:30|1597.6|1597.6|1597.6|1597.2|1597.6|1597.6|1596.8|1596.4|8462
1618999780000|2021-04-21 10:09:40|1597.8|1597.4|1598|1597.6|1598.2|1598|1597.4|1597|13887
1618999790000|2021-04-21 10:09:50|1597.8|1597.4|1597.8|1597.2|1598|1597.6|1597|1596.8|19193
1618999800000|2021-04-21 10:10:00|1597.6|1597.4|1597.8|1597.4|1597.8|1597.4|1597.6|1597.4|0
1618999810000|2021-04-21 10:10:10|1598|1597.6|1598.2|1597.8|1598.2|1597.8|1598|1597.6|223
1618999820000|2021-04-21 10:10:20|1598|1597.6|1597.2|1596.8|1598|1597.6|1597|1596.8|4561
1618999840000|2021-04-21 10:10:40|1597|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.6|2148
1618999850000|2021-04-21 10:10:50|1597.2|1596.8|1597.6|1597.2|1597.6|1597.2|1597.2|1596.8|1082
1618999860000|2021-04-21 10:11:00|1597.8|1597.4|1597.8|1597.2|1598|1597.6|1597.6|1597.2|82
1618999870000|2021-04-21 10:11:10|1598|1597.4|1598.2|1597.6|1598.2|1597.8|1598|1597.2|1903
1618999880000|2021-04-21 10:11:20|1598|1597.8|1598|1597.6|1598|1597.8|1597.8|1597.6|729
1618999890000|2021-04-21 10:11:30|1598.2|1597.8|1598.2|1598|1598.4|1598.2|1598.2|1597.8|227
1618999900000|2021-04-21 10:11:40|1598.4|1597.8|1598.6|1598.2|1598.8|1598.4|1598.2|1597.8|517
1618999910000|2021-04-21 10:11:50|1598.4|1598.4|1598.8|1598.2|1598.8|1598.4|1598.4|1598.2|1723
1618999920000|2021-04-21 10:12:00|1599|1598.4|1598.6|1598.4|1599.2|1598.8|1598.6|1598.4|667
1618999930000|2021-04-21 10:12:10|1598.8|1598.6|1598.4|1598|1599|1598.6|1598.4|1598|2162
1618999940000|2021-04-21 10:12:20|1598.2|1597.8|1598.6|1598.2|1598.6|1598.2|1598|1597.6|1799
1618999950000|2021-04-21 10:12:30|1598.8|1598.4|1598.6|1598.2|1598.8|1598.6|1598.4|1598.2|884
1618999960000|2021-04-21 10:12:40|1598.4||1598.6||1598.6||1598.4||675
1618999970000|2021-04-21 10:12:50|1598.8|1598.4|1599|1598.4|1599.2|1598.8|1598.8|1598.2|2438
1618999980000|2021-04-21 10:13:00|1598.8|1598.2|1598.2|1597.8|1598.8|1598.2|1598|1597.6|3390
1618999990000|2021-04-21 10:13:10|1598|1597.6|1598.2|1597.8|1598.4|1597.8|1597.8|1597.6|350
1619000000000|2021-04-21 10:13:20|1598|1597.6|1598|1597.6|1598|1597.8|1597.8|1597.6|2166
1619000010000|2021-04-21 10:13:30|1598.2|1597.8|1599|1598.4|1599.2|1598.6|1598.2|1597.8|0
1619000020000|2021-04-21 10:13:40|1598.8|1598.2|1598.6|1598.2|1598.8|1598.2|1598.4|1598.2|1886
1619000030000|2021-04-21 10:13:50|1598.4|1598|1598.6|1598.2|1598.6|1598.2|1598.2|1598|987
1619000040000|2021-04-21 10:14:00|1598.4|1598|1597.4|1597.2|1598.6|1598|1597|1596.8|5098
1619000050000|2021-04-21 10:14:10|1597.6|1597|1597.6|1597.2|1597.8|1597.4|1597.6|1597|1200
1619000070000|2021-04-21 10:14:30|1597.8|1597.4|1597.8|1597.2|1598|1597.6|1597.6|1597.2|969
1619000080000|2021-04-21 10:14:40||1597.4||1597.2||1597.4||1597.2|0
1619000090000|2021-04-21 10:14:50|1598|1597.4|1597.8|1597.4|1598.2|1597.8|1597.6|1597.4|3978
1619000100000|2021-04-21 10:15:00|1597.6|1597.2|1597.2|1596.6|1597.6|1597.2|1596.8|1596.6|2359
1619000110000|2021-04-21 10:15:10|1597|1596.4|1597.2|1596.8|1597.2|1596.8|1596.4|1596|1423
1619000120000|2021-04-21 10:15:20|1597.4|1597|1597.4|1597.2|1597.6|1597.2|1597.4|1597|1040
1619000130000|2021-04-21 10:15:30|1597.6||1597.6||1597.6||1597.6||325
1619000140000|2021-04-21 10:15:40|1597.8|1597.4|1598|1597.6|1598|1597.6|1597.8|1597.4|835
1619000150000|2021-04-21 10:15:50|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|1598|1597.4|0
1619000160000|2021-04-21 10:16:00||1598||1597.6||1598||1597.6|550
1619000170000|2021-04-21 10:16:10|1598|1597.8|1598.2|1597.8|1598.2|1597.8|1597.6|1597.2|2661
1619000180000|2021-04-21 10:16:20|1598.4|1598|1602|1601.4|1605|1604.4|1598.4|1598|90228
1619000190000|2021-04-21 10:16:30|1601.8|1601.6|1601.2|1600.8|1602.8|1602.4|1601|1600.6|14415
1619000200000|2021-04-21 10:16:40|1601.4|1600.6|1600.4|1600|1601.4|1600.6|1600.2|1600|3337
1619000210000|2021-04-21 10:16:50|1600.2|1599.8|1599.4|1599|1600.2|1599.8|1599.4|1599|4897
1619000220000|2021-04-21 10:17:00|1599.2|1598.8|1599.6|1599.2|1599.8|1599.4|1599|1598.8|6948
1619000230000|2021-04-21 10:17:10|1599.8|1599.4|1598.8|1598.4|1600|1599.6|1598.8|1598.4|2646
1619000240000|2021-04-21 10:17:20|1598.6|1598.2|1598.8|1598.2|1598.8|1598.4|1598.6|1598.2|1
1619000250000|2021-04-21 10:17:30|1599|1598.4|1598.2|1597.8|1599.2|1598.8|1598|1597.8|5484
1619000260000|2021-04-21 10:17:40|1598.4|1598|1597.6|1597.2|1598.6|1598.2|1597.4|1597.2|3630
1619000270000|2021-04-21 10:17:50|1597.8|1597.4|1597.4|1597|1598.4|1598|1597.2|1597|614
1619000280000|2021-04-21 10:18:00|1597.2|1596.8|1597.2|1596.6|1597.2|1596.8|1596.8|1596.6|211
1619000290000|2021-04-21 10:18:10|1597.4|1596.8|1597.6|1597|1597.6|1597.2|1597.4|1596.8|100
1619000300000|2021-04-21 10:18:20|1597.4|1596.8|1596.8|1596.4|1597.4|1596.8|1596.6|1596.4|1465
1619000310000|2021-04-21 10:18:30|1597|1596.2|1597|1596.4|1597|1596.4|1596.6|1596.2|1186
1619000320000|2021-04-21 10:18:40|1596.8|1596.2|1595.6|1595|1596.8|1596.4|1595.4|1595|2893
1619000330000|2021-04-21 10:18:50|1595.4|1595.2|1595.2|1595|1595.4|1595.2|1595.2|1595|0
1619000340000|2021-04-21 10:19:00|1595|1594.8|1594.8|1594.2|1595|1594.8|1594.6|1594.2|1584
1619000350000|2021-04-21 10:19:10|1594.6|1594.4|1594.6|1594.2|1594.6|1594.4|1594.4|1594|0
1619000360000|2021-04-21 10:19:20|1594.4|1594|1594|1593.6|1594.6|1594|1594|1593.6|5189
1619000370000|2021-04-21 10:19:30|1593.8|1593.4|1594.4|1593.8|1594.4|1594.2|1593.6|1593.4|1267
1619000380000|2021-04-21 10:19:40|1594.2|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1593.8|1
1619000390000|2021-04-21 10:19:50|1594.4|1594|1594.2|1593.8|1594.4|1594.2|1594|1593.8|1025
1619000400000|2021-04-21 10:20:00|1594.4|1594|1594.4|1593.8|1594.4|1594.2|1594.2|1593.8|205
1619000410000|2021-04-21 10:20:10|1594.2|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1594|220
1619000420000|2021-04-21 10:20:20|1594.6|1594.4|1594.2|1593.8|1595.4|1595|1594|1593.8|8155
1619000430000|2021-04-21 10:20:30|1594.4|1594|1594.8|1594.2|1595|1594.6|1594.4|1594|1629
1619000440000|2021-04-21 10:20:40||1594.4||1594.2||1594.4||1594.2|0
1619000450000|2021-04-21 10:20:50|1595|1594.4|1594.6|1594.4|1595|1594.6|1594.6|1594.4|500
1619000460000|2021-04-21 10:21:00|1594.8|1594.6|1595.2|1594.8|1595.2|1594.8|1594.8|1594.6|371
1619000470000|2021-04-21 10:21:10|1595|1595|1594.8|1594.4|1595|1595|1594.8|1594.4|371
1619000480000|2021-04-21 10:21:20|1595|1594.6|1595|1594.4|1596|1595.6|1594.8|1594.4|10431
1619000490000|2021-04-21 10:21:30|1594.8|1594.2|1594.6|1594.2|1594.8|1594.2|1594.4|1594.2|300
1619000500000|2021-04-21 10:21:40|1594.4|1594|1595|1594.4|1595|1594.4|1594.4|1594|1439
1619000520000|2021-04-21 10:22:00|1594.8|1594.2|1594.6|1594|1594.8|1594.2|1594|1593.6|918
1619000530000|2021-04-21 10:22:10|1594.8|1594.2|1595|1594.4|1595|1594.8|1594.8|1594.2|2
1619000540000|2021-04-21 10:22:20|1594.8|1594.2|1594.6|1594|1595|1594.2|1594.4|1594|412
1619000550000|2021-04-21 10:22:30|1594.4|1594.4|1594.6|1594.2|1595|1594.6|1594.4|1594.2|2175
1619000560000|2021-04-21 10:22:40|1594.4|1594.4|1594.6|1594.2|1594.6|1594.4|1594.4|1594|1065
1619000570000|2021-04-21 10:22:50|1594.4|1594|1594.6|1594|1594.6|1594|1594.2|1594|126
1619000580000|2021-04-21 10:23:00|1594.4|1594.2|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|0
1619000590000|2021-04-21 10:23:10||1594||1594||1594||1594|0
1619000600000|2021-04-21 10:23:20|1594.8|1594.2|1594.8|1594.2|1595.2|1595|1594.4|1594.2|4274
1619000610000|2021-04-21 10:23:30||1594.4||1594.4||1594.4||1594.4|0
1619000620000|2021-04-21 10:23:40|1594.6|1594.2|1595|1594.4|1595|1594.6|1594.2|1594|1458
1619000630000|2021-04-21 10:23:50|1595.2|1594.6|1595.4|1594.8|1595.4|1595|1595.2|1594.6|0
1619000640000|2021-04-21 10:24:00|1595.2|1595|1595.4|1594.8|1595.4|1595|1595|1594.8|479
1619000660000|2021-04-21 10:24:20|1595.2|1594.6|1595|1594.6|1595.2|1594.6|1595|1594.6|0
1619000670000|2021-04-21 10:24:30|1594.8|1594.8|1595.2|1594.8|1595.2|1594.8|1594.8|1594.6|830
1619000680000|2021-04-21 10:24:40|1595|1594.6|1595.2|1594.6|1595.2|1594.6|1594.8|1594.6|110
1619000690000|2021-04-21 10:24:50|1595|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.8|331
1619000700000|2021-04-21 10:25:00|1594.8|1594.6|1595.2|1594.8|1595.2|1594.8|1594.8|1594.4|2030
1619000710000|2021-04-21 10:25:10|1595.4|1595|1595.2|1594.8|1595.6|1595.2|1595|1594.8|1713
1619000720000|2021-04-21 10:25:20|1595.4|1595|1595.6|1595.2|1595.8|1595.4|1595.4|1595|2000
1619000730000|2021-04-21 10:25:30||1595||1595.2||1595.4||1595|0
1619000740000|2021-04-21 10:25:40|1595.4|1595|1595.2|1595|1595.4|1595|1595.2|1595|200
1619000750000|2021-04-21 10:25:50|1595.4|1595.2|1595.6|1595.2|1595.6|1595.2|1595.4|1595.2|1
1619000760000|2021-04-21 10:26:00|1595.4||1595.6||1595.6||1595.4||100
1619000770000|2021-04-21 10:26:10|1595.4|1595|1595.4|1595|1595.4|1595|1595.4|1595|0
1619000780000|2021-04-21 10:26:20|1595.2|1594.8|1596|1595.6|1596|1595.6|1594.6|1594.4|3282
1619000790000|2021-04-21 10:26:30|1596.2|1595.8|1595.2|1594.8|1596.2|1595.8|1595.2|1594.8|2357
1619000800000|2021-04-21 10:26:40|1595.4||1595.4||1595.4||1595.2||0
1619000810000|2021-04-21 10:26:50|1595.6|1595|1595.8|1595.2|1595.8|1595.4|1595.6|1595|281
1619000820000|2021-04-21 10:27:00|1596|1595.4|1596|1595.6|1596|1595.6|1595.8|1595.4|0
1619000830000|2021-04-21 10:27:10|1595.8|1595.8|1596.4|1595.8|1596.4|1595.8|1595.8|1595.8|1070
1619000840000|2021-04-21 10:27:20|1596.6|1596|1596.8|1596.6|1597|1596.8|1596.4|1596|2041
1619000850000|2021-04-21 10:27:30|1596.6|1596.4|1596.8|1596.4|1596.8|1596.4|1596.6|1596.4|311
1619000860000|2021-04-21 10:27:40|1597||1596.8||1597||1596.8||0
1619000870000|2021-04-21 10:27:50|1597|1596.6|1596.2|1596|1597.4|1597|1596.2|1595.8|6571
1619000880000|2021-04-21 10:28:00|1596.4|1595.8|1596.4|1596|1596.8|1596.4|1596.4|1595.8|0
1619000890000|2021-04-21 10:28:10|1596.2|1595.8|1596.4|1595.8|1596.4|1595.8|1596|1595.8|167
1619000900000|2021-04-21 10:28:20|1596.6|1596|1596.6|1596.2|1596.6|1596.2|1596.6|1596|423
1619000910000|2021-04-21 10:28:30|1596.8|1596.4|1597.2|1597|1597.2|1597|1596.8|1596.4|1402
1619000920000|2021-04-21 10:28:40|1597.4|1597.2|1597.4|1597|1597.6|1597.2|1597.2|1597|1012
1619000930000|2021-04-21 10:28:50|1597.6|1597.2|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|1016
1619000940000|2021-04-21 10:29:00|1597.4||1597.4||1597.6||1597.4||0
1619000960000|2021-04-21 10:29:20|1597.6|1597|1597.4|1597|1597.6|1597|1597.2|1597|1078
1619000980000|2021-04-21 10:29:40|||||||||280
1619000990000|2021-04-21 10:29:50|1597.6|1597.2|1597.8|1597.4|1598|1597.6|1597.6|1597.2|1420
1619001000000|2021-04-21 10:30:00|1598|1597.6|1598.4|1598|1598.4|1598.2|1598|1597.6|354
1619001010000|2021-04-21 10:30:10|1598.6|1598.2|1598.6|1598.2|1599|1598.6|1598.4|1598.2|420
1619001020000|2021-04-21 10:30:20|1598.4|1598|1598.8|1598.4|1599|1598.4|1598.4|1598|0
1619001030000|2021-04-21 10:30:30|1598.6|1598.2|1598.4|1598.2|1599|1598.6|1598.4|1598.2|1066
1619001040000|2021-04-21 10:30:40|1598.6|1598.4|1598.6|1598.2|1598.6|1598.4|1598.2|1597.8|860
1619001050000|2021-04-21 10:30:50|1598.4|1598|1598.2|1597.8|1598.4|1598|1597.8|1597.6|774
1619001060000|2021-04-21 10:31:00|1598.4|1598|1598.6|1598.2|1598.6|1598.2|1598.4|1598|463
1619001070000|2021-04-21 10:31:10|1598.4|1598|1598.2|1598|1598.4|1598|1598.2|1598|426
1619001080000|2021-04-21 10:31:20|1598.4||1598.6||1598.6||1598.2||451
1619001090000|2021-04-21 10:31:30|1598.8|1598.2|1599.2|1598.8|1599.2|1598.8|1598.4|1598|1093
1619001100000|2021-04-21 10:31:40|1599.4|1599|1599.2|1598.8|1599.4|1599|1598.8|1598.4|1135
1619001110000|2021-04-21 10:31:50|1599.4|1599|1599.4|1599|1599.6|1599.2|1599.4|1598.8|1750
1619001120000|2021-04-21 10:32:00|1599.6|1599.2|1599|1598.6|1599.8|1599.4|1599|1598.6|25167
1619001130000|2021-04-21 10:32:10|1599.4|1598.8|1599.6|1599.2|1599.6|1599.2|1599.2|1598.8|4950
1619001140000|2021-04-21 10:32:20|1599.4|1599|1599.2|1598.8|1599.4|1599|1599.2|1598.8|0
1619001150000|2021-04-21 10:32:30|1599.4|1599|1599.4|1599|1599.6|1599.2|1599.2|1599|1601
1619001160000|2021-04-21 10:32:40|1599.2|1598.8|1598.6|1598.4|1599.2|1598.8|1598.6|1598.4|1196
1619001170000|2021-04-21 10:32:50|1598.8||1598.8||1598.8||1598.8||0
1619001180000|2021-04-21 10:33:00|1599|1598.6|1599.4|1599|1599.4|1599|1599|1598.6|8482
1619001190000|2021-04-21 10:33:10|1599.6|1599.2|1599.8|1599.4|1599.8|1599.4|1599.6|1599.2|0
1619001200000|2021-04-21 10:33:20|1600|1599.6|1600|1599.6|1600|1599.8|1600|1599.6|140
1619001210000|2021-04-21 10:33:30|1600.2|1599.8|1600|1599.6|1600.4|1600.2|1600|1599.6|551
1619001220000|2021-04-21 10:33:40|1600.2|1599.8|1600.4|1600|1600.4|1600|1600|1599.8|0
1619001230000|2021-04-21 10:33:50|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.6|1600.2|520
1619001240000|2021-04-21 10:34:00|1600.6|1600.6|1600.8|1600.4|1601|1600.8|1600.6|1600.2|1359
1619001250000|2021-04-21 10:34:10||1600.2||1600.2||1600.2||1600.2|0
1619001260000|2021-04-21 10:34:20|1600.6|1600|1600.2|1599.6|1600.6|1600|1600|1599.6|1621
1619001270000|2021-04-21 10:34:30|1600.4|1599.8|1600.2|1599.8|1600.4|1600|1600.2|1599.8|513
1619001280000|2021-04-21 10:34:40|1600.4|1600|1600.4|1600|1600.4|1600|1600.2|1600|56
1619001290000|2021-04-21 10:34:50|1600.2|1599.8|1600|1599.8|1600.2|1599.8|1600|1599.8|1214
1619001300000|2021-04-21 10:35:00|1600.2|1600|1599.4|1599|1600.4|1600|1599.4|1599|2236
1619001310000|2021-04-21 10:35:10|1599.6|1599.2|1599.8|1599.2|1599.8|1599.4|1599.6|1599.2|435
1619001320000|2021-04-21 10:35:20|1599.6||1599.6||1599.6||1599.6||0
1619001330000|2021-04-21 10:35:30|1599.8|1599.4|1600.4|1600|1600.8|1600.2|1599.6|1599.2|1934
1619001340000|2021-04-21 10:35:40|1600.2|1599.8|1600.4|1600|1600.4|1600|1600|1599.6|6
1619001350000|2021-04-21 10:35:50|1600.6|1600.2|1600.6|1600.2|1600.6|1600.2|1600.6|1600.2|391
1619001360000|2021-04-21 10:36:00|1600.8|1600.4|1600.8|1600.4|1600.8|1600.4|1600.6|1600.4|1
1619001370000|2021-04-21 10:36:10|1600.6|1600.2|1601.4|1601|1601.4|1601|1600.6|1600.2|6331
1619001380000|2021-04-21 10:36:20|1601.2|1600.8|1601.6|1601|1601.8|1601.2|1600.8|1600.2|4881
1619001390000|2021-04-21 10:36:30|1601.4|1600.8|1601.2|1601|1601.4|1601|1601|1600.6|0
1619001400000|2021-04-21 10:36:40|1601|1600.8|1601|1600.6|1601.4|1601|1601|1600.6|500
1619001410000|2021-04-21 10:36:50|1601.2|1600.8|1601.4|1601|1601.4|1601.2|1601.2|1600.8|219
1619001420000|2021-04-21 10:37:00|1601.2|1600.8|1600.8|1600.4|1601.2|1601|1600.6|1600.4|11115
1619001440000|2021-04-21 10:37:20|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600|1599.8|3245
1619001450000|2021-04-21 10:37:30|1600.6|1600.2|1600|1599.6|1600.6|1600.2|1599.8|1599.4|469
1619001460000|2021-04-21 10:37:40|1599.8|1599.4|1600|1599.6|1600|1599.6|1599.6|1599.4|1702
1619001470000|2021-04-21 10:37:50|1600.2|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.6|934
1619001480000|2021-04-21 10:38:00||1600||1599.8||1600||1599.8|201
1619001490000|2021-04-21 10:38:10|1600.4|1600|1600.4|1600.2|1600.6|1600.4|1600.4|1600|1706
1619001500000|2021-04-21 10:38:20|1600.6|1600|1600.6|1600.2|1600.6|1600.2|1599.8|1599.6|5130
1619001510000|2021-04-21 10:38:30|1600.8|1600.4|1602|1601.4|1602|1601.6|1600.8|1600.4|5240
1619001520000|2021-04-21 10:38:40|1601.8|1601.2|1601.2|1600.8|1601.8|1601.4|1600.6|1600.4|8744
1619001530000|2021-04-21 10:38:50|1601|1600.6|1600.4|1600.2|1601|1600.6|1600.4|1600.2|3994
1619001540000|2021-04-21 10:39:00|1600.2|1600|1600.8|1600.2|1600.8|1600.4|1600.2|1600|1637
1619001550000|2021-04-21 10:39:10|1600.6|1600.4|1601|1600.6|1601.2|1600.8|1600.6|1600.2|921
1619001560000|2021-04-21 10:39:20|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|1601|1600.8|0
1619001570000|2021-04-21 10:39:30|1601|1600.6|1601.2|1600.8|1601.4|1601|1601|1600.6|332
1619001580000|2021-04-21 10:39:40|1601|1600.6|1600.2|1600|1601.2|1600.6|1600.2|1600|4684
1619001590000|2021-04-21 10:39:50|1600.4|1600.2|1600.4|1600|1600.4|1600.2|1600.4|1600|450
1619001600000|2021-04-21 10:40:00|1600.6|1600.2|1600.6|1600.2|1601|1600.6|1600.4|1600|1553
1619001620000|2021-04-21 10:40:20|1600.8|1600.6|1601.2|1601|1601.4|1601|1600.8|1600.6|2629
1619001630000|2021-04-21 10:40:30|1601.4|1600.8|1600.8|1600.4|1601.4|1600.8|1600.8|1600.4|521
1619001640000|2021-04-21 10:40:40|1601|1600.6|1600.6|1600.4|1601.2|1600.8|1600.6|1600.4|2285
1619001650000|2021-04-21 10:40:50|1600.4|1600.2|1599.4|1599|1600.4|1600.2|1599.4|1599|4672
1619001660000|2021-04-21 10:41:00|1599.2|1598.8|1598.8|1598.6|1599.2|1599|1598.8|1598.4|4087
1619001670000|2021-04-21 10:41:10|1599|1598.8|1598.4|1598|1599.4|1599.2|1598.2|1598|2901
1619001680000|2021-04-21 10:41:20|1598.6|1598.2|1599|1598.4|1599.2|1598.8|1598.6|1598.2|740
1619001690000|2021-04-21 10:41:30||1598.6||1598.4||1598.6||1598.4|0
1619001700000|2021-04-21 10:41:40|1598.8|1598.6|1598.4|1598|1598.8|1598.6|1598.4|1598|1152
1619001710000|2021-04-21 10:41:50|1598.6|1598.2|1599|1598.6|1599|1598.6|1598.6|1598.2|1255
1619001720000|2021-04-21 10:42:00|1598.8|1598.4|1598.6|1598.2|1599|1598.4|1598.6|1598.2|0
1619001740000|2021-04-21 10:42:20|1598.8|1598.4|1598.2|1598|1599|1598.6|1598.2|1598|2010
1619001750000|2021-04-21 10:42:30|1598.4|1598.2|1599|1598.6|1599|1598.6|1598.4|1598.2|647
1619001760000|2021-04-21 10:42:40|1598.8||1598.8||1598.8||1598.8||150
1619001770000|2021-04-21 10:42:50|1598.6|1598.4|1598.6|1598|1598.6|1598.4|1598.6|1598|565
1619001780000|2021-04-21 10:43:00||1598.2||1598.4||1598.4||1598.2|0
1619001790000|2021-04-21 10:43:10|1598.8|1598.6|1598.4|1598.2|1598.8|1598.6|1598.4|1598.2|834
1619001800000|2021-04-21 10:43:20|1598.2|1598|1598.2|1598|1598.2|1598|1598.2|1598|27
1619001810000|2021-04-21 10:43:30|1598.4|1598.2|1598.4|1598|1598.4|1598.2|1598.4|1598|552
1619001820000|2021-04-21 10:43:40|1598.2||1598.2||1598.2||1598.2||0
1619001830000|2021-04-21 10:43:50|1598|1597.8|1598.4|1598|1598.4|1598|1597.6|1597.2|4667
1619001840000|2021-04-21 10:44:00|1598.2|1597.8|1598|1597.8|1598.4|1597.8|1598|1597.6|674
1619001850000|2021-04-21 10:44:10|1598.2|1598|1598.6|1598.4|1598.8|1598.4|1598.2|1597.8|329
1619001860000|2021-04-21 10:44:20|1598.8|1598.2|1599|1598.6|1599.2|1598.6|1598.6|1598.2|695
1619001870000|2021-04-21 10:44:30|1599.2|1598.4|1598.8|1598.4|1599.2|1598.4|1598.6|1598.4|394
1619001880000|2021-04-21 10:44:40||1598.6||1598.6||1598.6||1598.4|0
1619001890000|2021-04-21 10:44:50|1598.6|1598.4|1598.6|1598.2|1598.6|1598.4|1598.6|1598.2|0
1619001900000|2021-04-21 10:45:00|1598.8|1598.4|1598.4|1597.8|1599|1598.6|1598|1597.8|2053
1619001910000|2021-04-21 10:45:10||1598||1598||1598||1597.8|0
1619001930000|2021-04-21 10:45:30||1598.2||1598||1598.2||1598|0
1619001940000|2021-04-21 10:45:40|1598.2|1598.2|1598.8|1598.4|1598.8|1598.4|1597.8|1597.6|2642
1619001950000|2021-04-21 10:45:50|1598.6|1598.2|1598.6|1598.2|1598.8|1598.4|1598.6|1598.2|0
1619001960000|2021-04-21 10:46:00|1599|1598.4|1598.4|1598|1599|1598.8|1598.2|1598|3551
1619001970000|2021-04-21 10:46:10|1598.8|1598.6|1599.4|1599|1599.4|1599|1598.8|1598.6|4968
1619001980000|2021-04-21 10:46:20|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|1388
1619001990000|2021-04-21 10:46:30|1599.2|1598.8|1598.4|1598|1599.2|1598.8|1598.4|1598|1524
1619002000000|2021-04-21 10:46:40|1598.2|1597.8|1597|1596.8|1598.4|1597.8|1597|1596.8|1064
1619002010000|2021-04-21 10:46:50|1597.2|1597|1597.6|1597.4|1597.8|1597.6|1597.2|1597|4691
1619002020000|2021-04-21 10:47:00|1597.4|1597.2|1598.4|1598|1598.6|1598.4|1597.4|1597.2|11694
1619002030000|2021-04-21 10:47:10|1598.2|1597.8|1597.6|1597.2|1598.2|1597.8|1597.6|1597.2|1846
1619002040000|2021-04-21 10:47:20|1597.4|1597|1597.6|1597.2|1597.6|1597.2|1597.2|1596.8|200
1619002050000|2021-04-21 10:47:30||1597.4||1597.2||1597.4||1597.2|0
1619002060000|2021-04-21 10:47:40|1597.8|1597.4|1597.8|1597.4|1597.8|1597.6|1597.8|1597.4|239
1619002070000|2021-04-21 10:47:50||1597.6||1597.6||1597.6||1597.6|1486
1619002080000|2021-04-21 10:48:00|1597.6|1597.4|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|465
1619002090000|2021-04-21 10:48:10|1597.8|1597.4|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|3653
1619002100000|2021-04-21 10:48:20|1597.4|1597|1597.4|1597|1597.6|1597.2|1597.2|1596.8|393
1619002110000|2021-04-21 10:48:30|1597.2|1596.8|1597.6|1597.2|1597.6|1597.2|1597|1596.8|1248
1619002120000|2021-04-21 10:48:40|1597.8|1597.4|1597.8|1597.4|1598|1597.6|1597.6|1597.4|222
1619002130000|2021-04-21 10:48:50|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|0
1619002140000|2021-04-21 10:49:00||1597.4||1597.4||1597.4||1597.4|0
1619002150000|2021-04-21 10:49:10|1597.4|1597.2|1597.4|1597.2|1597.4|1597.2|1597.4|1597.2|387
1619002170000|2021-04-21 10:49:30|1597.2|1597|1597|1596.6|1597.4|1597|1597|1596.6|792
1619002180000|2021-04-21 10:49:40|1596.6|1596.4|1596.4|1596|1596.8|1596.6|1596.4|1596|3243
1619002190000|2021-04-21 10:49:50|1596.6|1596.2|1597|1596.8|1597.2|1597|1596.6|1596.2|413
1619002200000|2021-04-21 10:50:00|1597.2|1596.6|1597|1596.8|1597.2|1596.8|1597|1596.6|2850
1619002210000|2021-04-21 10:50:10|1597.2|1597|1597.6|1597.4|1597.6|1597.4|1597.2|1597|277
1619002220000|2021-04-21 10:50:20|1597.8|1597.6|1598.2|1597.8|1598.2|1597.8|1597.8|1597.6|158
1619002230000|2021-04-21 10:50:30|1598.4|1598|1598.4|1598|1598.4|1598|1598|1597.8|278
1619002240000|2021-04-21 10:50:40|1598.6|1598.2|1599|1598.6|1599|1598.6|1598.6|1598.2|331
1619002250000|2021-04-21 10:50:50||1598.4||1598.6||1598.6||1598.4|0
1619002260000|2021-04-21 10:51:00|1599.2|1598.8|1600.4|1600|1600.6|1600.2|1599.2|1598.8|202
1619002270000|2021-04-21 10:51:10|1600.2|1599.8|1600|1599.8|1600.2|1600|1600|1599.8|4060
1619002280000|2021-04-21 10:51:20|1600.2|1600|1600|1599.8|1600.4|1600.2|1600|1599.8|9138
1619002290000|2021-04-21 10:51:30|1600.2|1600|1599.6|1599.4|1600.2|1600|1599.6|1599.4|1649
1619002300000|2021-04-21 10:51:40|1599.4|1599.2|1600.6|1600.2|1600.6|1600.4|1599.4|1599.2|7105
1619002310000|2021-04-21 10:51:50|1600.8|1600.4|1600.8|1600.4|1601|1600.6|1600.8|1600.4|1629
1619002320000|2021-04-21 10:52:00|1600.6|1600.2|1600.4|1600|1600.6|1600.2|1600|1599.6|3438
1619002330000|2021-04-21 10:52:10|1600.6|1600.2|1600.2|1599.8|1600.8|1600.4|1600|1599.8|1312
1619002340000|2021-04-21 10:52:20|1600|1600|1600.2|1599.8|1600.2|1600|1600|1599.8|335
1619002350000|2021-04-21 10:52:30|1600.4|1600|1600.4|1600|1600.4|1600.2|1600.4|1600|186
1619002360000|2021-04-21 10:52:40|1600.6|1600.2|1600.4|1600|1600.6|1600.2|1600.4|1600|0
1619002370000|2021-04-21 10:52:50|1600.6|1600.2|1601.2|1600.6|1602.2|1601.8|1600.6|1600.2|6093
1619002380000|2021-04-21 10:53:00|1601|1600.8|1601.8|1601.4|1601.8|1601.4|1601|1600.8|609
1619002390000|2021-04-21 10:53:10|1601.6|1601.2|1601.6|1601.2|1601.8|1601.6|1601.6|1601.2|2433
1619002400000|2021-04-21 10:53:20|1601.4|1601|1601.6|1601.2|1602|1601.8|1601.4|1601|1554
1619002410000|2021-04-21 10:53:30|1601.4|1601|1601.8|1601.4|1601.8|1601.4|1601.4|1601|350
1619002420000|2021-04-21 10:53:40|1602|1601.6|1602|1601.6|1602|1601.6|1601.8|1601.4|1425
1619002430000|2021-04-21 10:53:50|1602.2|1601.8|1602.4|1602|1602.6|1602.2|1602.2|1601.8|581
1619002440000|2021-04-21 10:54:00|1602.6|1602.2|1602|1601.6|1602.6|1602.2|1602|1601.6|5059
1619002450000|2021-04-21 10:54:10|1601.8|1601.4|1601.2|1600.8|1602|1601.4|1601|1600.6|5454
1619002460000|2021-04-21 10:54:20|1601.4|1601|1601.4|1601|1601.6|1601.4|1601.4|1600.8|949
1619002470000|2021-04-21 10:54:30|1601.6|1600.8|1601.2|1600.8|1601.6|1601.2|1601.2|1600.8|5191
1619002480000|2021-04-21 10:54:40|1601.4|1601|1600.8|1600.4|1601.4|1601|1600.6|1600|3551
1619002490000|2021-04-21 10:54:50|1600.6|1600.2|1600.6|1600.4|1600.6|1600.4|1600.2|1599.8|6996
1619002500000|2021-04-21 10:55:00|1600.8|1600.2|1601|1600.4|1601|1600.8|1600.8|1600.2|1359
1619002510000|2021-04-21 10:55:10|1600.8|1600.2|1601|1600.8|1601.2|1601|1600.6|1600.2|2388
1619002520000|2021-04-21 10:55:20|1601.2|1600.6|1601.6|1601.2|1602|1601.4|1601.2|1600.6|8390
1619002530000|2021-04-21 10:55:30|1601.8|1601.4|1602.2|1601.6|1602.2|1601.8|1601.8|1601.4|1554
1619002540000|2021-04-21 10:55:40|1602|1601.8|1602.2|1601.8|1602.4|1602|1602|1601.8|1077
1619002550000|2021-04-21 10:55:50|1602|1601.6|1602.4|1602|1602.4|1602|1602|1601.6|1576
1619002560000|2021-04-21 10:56:00|1602.2|1601.8|1602|1601.6|1602.4|1602|1601.8|1601.4|1554
1619002570000|2021-04-21 10:56:10|1601.8|1601.4|1601.6|1601.2|1601.8|1601.4|1601.6|1601.2|616
1619002580000|2021-04-21 10:56:20|1601.8|1601.4|1601.8|1601.4|1602|1601.6|1601.6|1601.4|910
1619002590000|2021-04-21 10:56:30|1601.6|1601.6|1602.4|1602.2|1602.8|1602.4|1601.6|1601.4|21096
1619002600000|2021-04-21 10:56:40|1602.6|1602|1602|1601.6|1602.6|1602|1602|1601.4|3110
1619002610000|2021-04-21 10:56:50|1602.2||1602||1602.2||1602||0
1619002620000|2021-04-21 10:57:00|1601.8|1601.4|1601.6|1601.4|1601.8|1601.6|1601.6|1601.4|675
1619002630000|2021-04-21 10:57:10|1601.4|1601.2|1601.4|1601|1601.6|1601.2|1601.2|1601|1242
1619002640000|2021-04-21 10:57:20|1601.2|1600.8|1600.6|1600.2|1601.2|1600.8|1600.6|1600.2|51
1619002650000|2021-04-21 10:57:30|1600.4|1600.4|1600.4|1600|1600.4|1600.4|1600.4|1600|270
1619002660000|2021-04-21 10:57:40|1600.2|1599.8|1599.8|1599.6|1600.2|1599.8|1599.8|1599.6|619
1619002670000|2021-04-21 10:57:50|1599.6|1599.4|1600|1599.6|1600.2|1599.8|1599.6|1599.4|1996
1619002680000|2021-04-21 10:58:00|1600.2|1599.8|1600.2|1599.8|1600.4|1600|1600|1599.6|2569
1619002690000|2021-04-21 10:58:10|1600|1599.6|1600.2|1599.8|1600.2|1600|1600|1599.6|15
1619002700000|2021-04-21 10:58:20|1600.4|1600|1600.8|1600.4|1600.8|1600.6|1600.4|1600|702
1619002710000|2021-04-21 10:58:30|1600.6|1600.2|1600.6|1600.2|1600.6|1600.2|1600.4|1600|375
1619002720000|2021-04-21 10:58:40|1600.4|1600.4|1600.6|1600|1600.6|1600.4|1600|1599.8|997
1619002730000|2021-04-21 10:58:50|1600.8|1600.2|1601.2|1600.8|1601.2|1600.8|1600.8|1600.2|245
1619002740000|2021-04-21 10:59:00|1601|1600.6|1600.8|1600.4|1601|1600.6|1600.6|1600.2|350
1619002750000|2021-04-21 10:59:10|1601|1600.6|1601.2|1600.8|1601.8|1601.4|1601|1600.6|3171
1619002760000|2021-04-21 10:59:20|1601|1600.6|1601.2|1600.6|1601.2|1600.8|1600.8|1600.6|2022
1619002770000|2021-04-21 10:59:30|1601.4|1601|1601|1600.8|1601.4|1601|1601|1600.8|0
1619002780000|2021-04-21 10:59:40|1601.2|1601|1602|1601.6|1602|1601.8|1601|1600.8|3112
1619002790000|2021-04-21 10:59:50|1602.2|1601.8|1602.2|1601.8|1602.6|1602.2|1602|1601.8|6567
1619002800000|2021-04-21 11:00:00|1602|1601.6|1602.6|1602.2|1603|1602.6|1601.8|1601.6|1439
1619002810000|2021-04-21 11:00:10|1602.4|1602|1602.2|1602|1602.4|1602|1602|1601.8|1877
1619002820000|2021-04-21 11:00:20|1602.4|1602.2|1602|1601.8|1602.6|1602.2|1602|1601.6|234
1619002830000|2021-04-21 11:00:30|1601.8|1601.6|1601.4|1601.2|1602|1601.6|1601.4|1601|1294
1619002840000|2021-04-21 11:00:40|1601.6|1601|1601.6|1601.2|1601.6|1601.4|1601.6|1601|1
1619002860000|2021-04-21 11:01:00|1601.4|1601.4|1601|1600.8|1601.4|1601.4|1600.8|1600.4|1571
1619002870000|2021-04-21 11:01:10|1601.2|1601|1601.4|1601|1601.8|1601.4|1601.2|1600.8|2022
1619002880000|2021-04-21 11:01:20|1601.2|1600.8|1600.4|1600|1601.2|1601|1600.2|1600|7297
1619002890000|2021-04-21 11:01:30|1600.6|1600.2|1600.4|1600|1600.6|1600.4|1600.4|1600|907
1619002900000|2021-04-21 11:01:40|1600.2|1599.8|1600.4|1600|1600.4|1600|1600|1599.8|2514
1619002910000|2021-04-21 11:01:50|1600.6|1600.2|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|220
1619002920000|2021-04-21 11:02:00|1600.4|1600|1600.4|1600|1600.4|1600.2|1600.2|1599.8|239
1619002930000|2021-04-21 11:02:10|1600.2|1599.8|1599.6|1599.4|1600.2|1599.8|1599.6|1599.4|2684
1619002950000|2021-04-21 11:02:30|1599.4|1599.2|1599.2|1598.8|1599.6|1599.4|1599|1598.8|19683
1619002960000|2021-04-21 11:02:40|1599|1599|1599.8|1599.4|1600|1599.6|1599|1598.8|2981
1619002970000|2021-04-21 11:02:50|1599.6|1599.2|1599.6|1599.4|1599.6|1599.4|1599.2|1598.8|1665
1619002980000|2021-04-21 11:03:00|1599.8|1599.6|1600.4|1599.8|1600.4|1600|1599.8|1599.6|835
1619002990000|2021-04-21 11:03:10|1600.6|1600|1600.6|1600|1600.6|1600.2|1600.6|1600|0
1619003000000|2021-04-21 11:03:20|1600.4|1600.2|1600.6|1600.2|1600.6|1600.2|1600.4|1600.2|50
1619003010000|2021-04-21 11:03:30|1600.4|1600|1600.2|1600|1600.4|1600|1600.2|1600|561
1619003020000|2021-04-21 11:03:40|||||||||4
1619003030000|2021-04-21 11:03:50|1600|1599.8|1599.8|1599.6|1600|1599.8|1599.8|1599.4|8302
1619003040000|2021-04-21 11:04:00|1600|1599.8|1600.2|1599.8|1600.2|1599.8|1599.8|1599.6|4892
1619003050000|2021-04-21 11:04:10|1600.4|1600|1600.4|1600.2|1600.4|1600.2|1600.4|1600|3285
1619003060000|2021-04-21 11:04:20|1600.6|1600.4|1600.8|1600.2|1600.8|1600.4|1600.6|1600.2|736
1619003070000|2021-04-21 11:04:30|1600.6|1600.4|1600.8|1600.4|1600.8|1600.6|1600.6|1600.4|0
1619003080000|2021-04-21 11:04:40|1600.6|1600.2|1599.8|1599.4|1600.6|1600.2|1599.8|1599.4|2273
1619003090000|2021-04-21 11:04:50|1600|1599.6|1600|1599.6|1600.2|1599.8|1600|1599.6|378
1619003110000|2021-04-21 11:05:10|||||||||10
1619003120000|2021-04-21 11:05:20|1600.2|1599.8|1600.2|1599.8|1600.2|1600|1600.2|1599.8|560
1619003130000|2021-04-21 11:05:30|1599.8|1600|1600.2|1599.8|1600.2|1600|1599.8|1599.6|437
1619003150000|2021-04-21 11:05:50|1600|1599.6|1600|1599.6|1600|1599.6|1600|1599.6|0
1619003160000|2021-04-21 11:06:00|1599.8|1599.4|1599.6|1599.2|1599.8|1599.4|1599.4|1599.2|2003
1619003170000|2021-04-21 11:06:10|1599.4|1599|1598.8|1598.6|1599.4|1599|1598.8|1598.2|5422
1619003180000|2021-04-21 11:06:20|1599|1598.8|1599.2|1598.8|1599.2|1599|1599|1598.8|0
1619003190000|2021-04-21 11:06:30|1599.4|1599|1599.4|1599.2|1599.4|1599.2|1599.4|1599|219
1619003200000|2021-04-21 11:06:40|1599.6|1599.4|1599.6|1599.2|1599.6|1599.4|1599.4|1599.2|775
1619003210000|2021-04-21 11:06:50|1599.8|1599.4|1600|1599.6|1600.2|1599.6|1599.8|1599.2|212
1619003220000|2021-04-21 11:07:00|1599.8|1599.4|1599.6|1599.2|1599.8|1599.4|1599.4|1599|1917
1619003230000|2021-04-21 11:07:10|1599.8|1599.4|1599.8|1599.2|1599.8|1599.6|1599.8|1599.2|0
1619003240000|2021-04-21 11:07:20|1599.6|1599|1599.4|1598.8|1599.6|1599|1599.2|1598.8|1493
1619003250000|2021-04-21 11:07:30|1599.2|1598.6|1598.6|1598.2|1599.2|1598.6|1598.6|1598.2|80
1619003260000|2021-04-21 11:07:40|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.6|1598.2|0
1619003270000|2021-04-21 11:07:50|1598.4|1598|1599|1598.8|1599|1598.8|1598|1597.8|3662
1619003280000|2021-04-21 11:08:00|1599.2|1599|1599|1598.6|1599.2|1599|1598.8|1598.4|1183
1619003290000|2021-04-21 11:08:10|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|0
1619003300000|2021-04-21 11:08:20|1599.2|1599|1599.6|1599.4|1599.8|1599.6|1599.2|1599|7166
1619003310000|2021-04-21 11:08:30|1599.8|1599.2|1599.4|1599|1599.8|1599.2|1599.4|1599|0
1619003320000|2021-04-21 11:08:40|1599.2|1598.8|1599|1598.8|1599.2|1598.8|1599|1598.8|652
1619003330000|2021-04-21 11:08:50|1599.2|1599|1599.4|1599|1599.4|1599.2|1599.2|1599|209
1619003340000|2021-04-21 11:09:00|1599.6|1599.2|1599.4|1599|1599.6|1599.2|1599.4|1599|0
1619003350000|2021-04-21 11:09:10|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|570
1619003360000|2021-04-21 11:09:20||1598.8||1598.8||1598.8||1598.8|0
1619003370000|2021-04-21 11:09:30|1599.2|1599|1599.2|1599|1599.2|1599|1599|1598.8|754
1619003390000|2021-04-21 11:09:50|1599|1598.8|1598.8|1598.4|1599|1598.8|1598.8|1598.4|2392
1619003400000|2021-04-21 11:10:00|1599|1598.6|1599.6|1599.2|1599.6|1599.2|1599|1598.6|1171
1619003410000|2021-04-21 11:10:10|1599.4|1599|1599|1598.6|1599.4|1599.2|1598.8|1598.6|634
1619003420000|2021-04-21 11:10:20|1598.8||1598.8||1598.8||1598.8||0
1619003430000|2021-04-21 11:10:30|1599|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.6|506
1619003440000|2021-04-21 11:10:40|1599.2|1598.8|1599.4|1599|1599.4|1599|1599.2|1598.6|911
1619003450000|2021-04-21 11:10:50|1599.6|1599.2|1599.4|1599|1599.6|1599.2|1599.4|1599|0
1619003460000|2021-04-21 11:11:00|1599.2|1598.8|1599.4|1599.2|1599.6|1599.2|1599|1598.6|2880
1619003470000|2021-04-21 11:11:10|1599.6||1599.6||1599.6||1599.6||0
1619003480000|2021-04-21 11:11:20|1599.4|1599|1599|1598.6|1599.4|1599|1599|1598.6|718
1619003490000|2021-04-21 11:11:30|1599.2||1599.2||1599.2||1599||0
1619003500000|2021-04-21 11:11:40|1599|1599|1599.2|1598.8|1599.2|1599|1599|1598.8|100
1619003530000|2021-04-21 11:12:10|1599|1598.6|1600.4|1600|1600.4|1600.2|1598.8|1598.4|3079
1619003540000|2021-04-21 11:12:20|1600.2|1599.8|1599.2|1599|1600.2|1600|1599.2|1599|750
1619003550000|2021-04-21 11:12:30|1599.4|1599.2|1599.8|1599.6|1599.8|1599.6|1599.4|1599.2|542
1619003560000|2021-04-21 11:12:40|1599.6|1599.4|1599.6|1599.2|1599.6|1599.4|1599.6|1599.2|0
1619003580000|2021-04-21 11:13:00|1599.8|1599.6|1599.8|1599.4|1600|1599.6|1599.8|1599.4|1576
1619003590000|2021-04-21 11:13:10|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|1599.4|1599|219
1619003610000|2021-04-21 11:13:30|1599.4|1599|1599.4|1599|1599.4|1599.2|1599.2|1599|682
1619003620000|2021-04-21 11:13:40|1599.2|1599.2|1599.8|1599.6|1599.8|1599.6|1599.2|1598.8|2809
1619003630000|2021-04-21 11:13:50|1600|1599.8|1600|1599.6|1600|1599.8|1599.8|1599.4|1325
1619003640000|2021-04-21 11:14:00|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|0
1619003650000|2021-04-21 11:14:10|1599.6|1599.2|1599.4|1599.2|1599.6|1599.2|1599.4|1599.2|0
1619003660000|2021-04-21 11:14:20|1599.2|1599|1599|1598.6|1599.2|1599|1599|1598.6|1503
1619003670000|2021-04-21 11:14:30|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.4|1199
1619003680000|2021-04-21 11:14:40|1598.6|1598.6|1599|1598.6|1599|1598.6|1598.6|1598.6|569
1619003690000|2021-04-21 11:14:50|1599.2|1598.8|1599.2|1599|1599.2|1599|1599.2|1598.8|161
1619003700000|2021-04-21 11:15:00|1599|1598.8|1599.4|1599|1599.4|1599.2|1599|1598.8|496
1619003710000|2021-04-21 11:15:10|1599.2|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|1519
1619003720000|2021-04-21 11:15:20|1599.2||1599.2||1599.2||1599.2||0
1619003740000|2021-04-21 11:15:40|||||||||1000
1619003750000|2021-04-21 11:15:50|1599|1598.8|1598.2|1598|1599|1598.8|1598.2|1598|1872
1619003760000|2021-04-21 11:16:00|1598.4|1598.2|1598.4|1598.2|1598.6|1598.2|1598.4|1598.2|1186
1619003770000|2021-04-21 11:16:10|1598.2|1598|1598.2|1598|1598.4|1598.2|1598|1597.6|1266
1619003780000|2021-04-21 11:16:20|1598.4|1598.2|1598.8|1598.6|1599|1598.8|1598.4|1598.2|868
1619003790000|2021-04-21 11:16:30|1599|1598.4|1598.6|1598.4|1599|1598.4|1598.6|1598.4|462
1619003800000|2021-04-21 11:16:40|1598.8|1598.2|1598.8|1598.4|1598.8|1598.4|1598.8|1598.2|188
1619003810000|2021-04-21 11:16:50||1598.2||1598.4||1598.4||1598.2|0
1619003820000|2021-04-21 11:17:00|1598.6|1598.2|1598.4|1598|1598.6|1598.2|1598.4|1598|0
1619003830000|2021-04-21 11:17:10||1598.2||1598.2||1598.2||1598|0
1619003840000|2021-04-21 11:17:20|1598.2|1598|1598.2|1598|1598.4|1598|1598.2|1598|222
1619003850000|2021-04-21 11:17:30|1598|1597.8|1598.2|1597.8|1598.2|1598|1598|1597.8|713
1619003860000|2021-04-21 11:17:40|1598||1598.2||1598.2||1598||16
1619003870000|2021-04-21 11:17:50|1598|1598|1598.2|1598|1598.2|1598|1598|1597.8|220
1619003880000|2021-04-21 11:18:00|1598|1597.8|1597.6|1597.4|1598|1597.8|1597.6|1597.4|12794
1619003890000|2021-04-21 11:18:10|1597.4|1597.2|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|1475
1619003900000|2021-04-21 11:18:20|1597.4|1597|1597.4|1597|1597.4|1597|1597.2|1597|410
1619003910000|2021-04-21 11:18:30|1597.2|1596.8|1597|1596.8|1597.2|1597|1597|1596.6|748
1619003920000|2021-04-21 11:18:40|1597.2|1597|1598|1597.6|1598|1597.8|1597.2|1597|2536
1619003930000|2021-04-21 11:18:50|1598.2|1597.8|1598.6|1598.2|1598.6|1598.4|1598.2|1597.8|2173
1619003940000|2021-04-21 11:19:00|1598.8|1598.4|1599|1598.6|1599.4|1599|1598.8|1598.4|1949
1619003950000|2021-04-21 11:19:10|1599.2|1598.8|1599.2|1598.8|1599.2|1599|1599|1598.8|0
1619003960000|2021-04-21 11:19:20|1599|1598.6|1598.8|1598.4|1599|1598.6|1598.6|1598.4|671
1619003970000|2021-04-21 11:19:30|1599|1598.6|1599|1598.6|1599|1598.8|1599|1598.6|596
1619003980000|2021-04-21 11:19:40|1599.2|1598.8|1599|1598.6|1599.2|1599|1599|1598.6|1562
1619003990000|2021-04-21 11:19:50|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1598.8|1598.4|825
1619004000000|2021-04-21 11:20:00|1598.8|1598.4|1598.6|1598.2|1599|1598.4|1598.6|1598.2|387
1619004010000|2021-04-21 11:20:10|1598.4|1598|1598|1597.6|1598.4|1598|1598|1597.6|10
1619004030000|2021-04-21 11:20:30|1597.8|1597.4|1597.8|1597.6|1597.8|1597.6|1597.2|1597|3450
1619004040000|2021-04-21 11:20:40|1598|1597.8|1597.8|1597.6|1598|1597.8|1597.8|1597.6|588
1619004050000|2021-04-21 11:20:50|1597.6|1597.4|1597.4|1597.2|1597.6|1597.4|1597.4|1597.2|1547
1619004060000|2021-04-21 11:21:00|1597.2|1597|1597.4|1597.2|1597.4|1597.2|1597.2|1597|1348
1619004070000|2021-04-21 11:21:10|1597.6|1597.4|1598|1597.6|1598|1597.6|1597.6|1597.4|500
1619004080000|2021-04-21 11:21:20|1597.8||1597.8||1597.8||1597.8||0
1619004100000|2021-04-21 11:21:40|1598|1597.8|1597.8|1597.4|1598|1597.8|1597.8|1597.4|352
1619004120000|2021-04-21 11:22:00|1597.6|1597.2|1597.2|1596.8|1597.6|1597.4|1597|1596.8|2496
1619004130000|2021-04-21 11:22:10||1597||1596.8||1597||1596.8|0
1619004140000|2021-04-21 11:22:20|1597||1597.2||1597.2||1597||350
1619004150000|2021-04-21 11:22:30|1597.4|1597|1597.4|1597|1597.4|1597|1597.4|1597|1164
1619004170000|2021-04-21 11:22:50|1597.2||1597.2||1597.2||1597.2||0
1619004180000|2021-04-21 11:23:00|1597|1596.8|1596.8|1596.6|1597.2|1596.8|1596.8|1596.6|212
1619004190000|2021-04-21 11:23:10|1596.6|1596.4|1596.6|1596.2|1596.6|1596.4|1596.6|1596.2|377
1619004200000|2021-04-21 11:23:20||1596.4||1596.2||1596.4||1596.2|0
1619004210000|2021-04-21 11:23:30|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.6|1596.4|2021
1619004220000|2021-04-21 11:23:40|1596.6|1596.6|1597.2|1596.8|1597.2|1597|1596.6|1596.4|1858
1619004230000|2021-04-21 11:23:50|1597|1596.6|1597.2|1596.8|1597.2|1596.8|1597|1596.6|471
1619004240000|2021-04-21 11:24:00|1597|1597|1597.2|1596.8|1597.2|1597|1597|1596.8|696
1619004250000|2021-04-21 11:24:10|1597||1597||1597||1597||550
1619004260000|2021-04-21 11:24:20|1596.8|1596.6|1596.8|1596.6|1597|1596.6|1596.8|1596.4|786
1619004270000|2021-04-21 11:24:30|1596.6|1596.4|1596.8|1596.4|1596.8|1596.6|1596.4|1596|1923
1619004280000|2021-04-21 11:24:40|1597|1596.6|1597.2|1596.8|1597.2|1596.8|1597|1596.6|670
1619004290000|2021-04-21 11:24:50|1597.4|1597|1597.4|1597|1597.4|1597.2|1597.2|1597|1480
1619004310000|2021-04-21 11:25:10||1597.2||1597.2||1597.2||1597|175
1619004320000|2021-04-21 11:25:20|1597.6|1597.4|1598.6|1598.2|1598.6|1598.2|1597.6|1597.4|1407
1619004330000|2021-04-21 11:25:30|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|0
1619004340000|2021-04-21 11:25:40|1598.6|1598.6|1599|1598.6|1599.6|1599.4|1598.6|1598.6|13192
1619004370000|2021-04-21 11:26:10|1598.8|1598.4|1598.6|1598.4|1598.8|1598.4|1598.6|1598.4|868
1619004380000|2021-04-21 11:26:20|1598.4|1598.2|1598.4|1598|1598.4|1598.2|1598.2|1598|1262
1619004390000|2021-04-21 11:26:30|1598.2|1598.2|1598.8|1598.2|1598.8|1598.2|1598.2|1598.2|497
1619004400000|2021-04-21 11:26:40|1598.6|1598.4|1598.8|1598.6|1598.8|1598.6|1598.6|1598.4|0
1619004420000|2021-04-21 11:27:00|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.4|516
1619004430000|2021-04-21 11:27:10|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|0
1619004450000|2021-04-21 11:27:30|1598.4|1598|1598.4|1598|1598.4|1598|1598.2|1598|0
1619004460000|2021-04-21 11:27:40|1598.2||1598.2||1598.2||1598.2||100
1619004470000|2021-04-21 11:27:50|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|5531
1619004480000|2021-04-21 11:28:00|1598.6|1598.4|1598.6|1598.4|1598.6|1598.4|1598.6|1598.2|4077
1619004490000|2021-04-21 11:28:10|1598.8|1598.6|1599|1598.6|1599|1598.6|1598.8|1598.6|0
1619004500000|2021-04-21 11:28:20|1598.8|1598.8|1598.8|1598.6|1598.8|1598.8|1598.8|1598.6|0
1619004520000|2021-04-21 11:28:40|1598.6|1598.4|1598.4|1598.2|1598.6|1598.4|1598.4|1598.2|3231
1619004530000|2021-04-21 11:28:50|1598.2|1598|1598.4|1598.2|1598.4|1598.2|1598.2|1598|3572
1619004540000|2021-04-21 11:29:00|1598.6|1598.4|1598.8|1598.6|1598.8|1598.6|1598.6|1598.4|557
1619004550000|2021-04-21 11:29:10||1598.4||1598.4||1598.4||1598.4|0
1619004580000|2021-04-21 11:29:40|1599|1598.6|1599|1598.8|1599|1598.8|1599|1598.6|1268
1619004600000|2021-04-21 11:30:00|1598.8|1598.6|1599|1598.6|1599|1598.8|1598.8|1598.4|1299
1619004610000|2021-04-21 11:30:10|1598.8|1598.8|1598.8|1598.6|1599|1598.8|1598.8|1598.6|263
1619004630000|2021-04-21 11:30:30|1598.6|1598.4|1598.6|1598.2|1598.6|1598.4|1598.6|1598.2|1110
1619004640000|2021-04-21 11:30:40||1598.4||1598.4||1598.4||1598.4|0
1619004650000|2021-04-21 11:30:50||1598.2||1598.4||1598.4||1598.2|0
1619004660000|2021-04-21 11:31:00|||||||||300
1619004690000|2021-04-21 11:31:30|1598.4|1598.2|1598.6|1598.4|1598.6|1598.4|1598.4|1598.2|740
1619004700000|2021-04-21 11:31:40|1598.8|1598.6|1598.8|1598.2|1599|1598.6|1598.8|1598.2|540
1619004720000|2021-04-21 11:32:00|1598.6|1598|1598.2|1598|1598.6|1598|1598.2|1598|2149
1619004730000|2021-04-21 11:32:10|||||||||400
1619004740000|2021-04-21 11:32:20|1598.4|1598.2|1598.2|1598|1598.4|1598.2|1598.2|1598|2370
1619004770000|2021-04-21 11:32:50|1598.4|1598.2|1598.4|1598.2|1598.6|1598.2|1598.4|1598.2|955
1619004790000|2021-04-21 11:33:10|1598.6|1598.4|1599|1598.6|1599|1598.8|1598.6|1598.4|2525
1619004810000|2021-04-21 11:33:30||1598.8||1598.8||1598.8||1598.8|500
1619004820000|2021-04-21 11:33:40|1599.2|1599|1599.6|1599.2|1599.6|1599.4|1599|1598.6|13517
1619004830000|2021-04-21 11:33:50|1599.4|1599.4|1599.4|1599.2|1599.4|1599.4|1599.2|1599|1468
1619004840000|2021-04-21 11:34:00|1599.2|1599|1599|1598.8|1599.2|1599|1598.8|1598.6|1598
1619004850000|2021-04-21 11:34:10|1599.2|1599|1599.6|1599.2|1599.6|1599.4|1599.2|1598.8|2171
1619004860000|2021-04-21 11:34:20||1599.4||1599.4||1599.4||1599.4|0
1619004870000|2021-04-21 11:34:30|1599.8|1599.6|1598.8|1598.4|1600|1599.6|1598|1597.6|12782
1619004880000|2021-04-21 11:34:40|1598.6|1598.2|1598.4|1598.2|1598.6|1598.2|1598.4|1598|626
1619004890000|2021-04-21 11:34:50|1598.6|1598|1598.8|1598.2|1598.8|1598.2|1598.6|1598|0
1619004900000|2021-04-21 11:35:00|1599|1598.4|1599.8|1599.4|1599.8|1599.4|1599|1598.4|3270
1619004910000|2021-04-21 11:35:10|1600|1599.6|1600.2|1599.6|1600.2|1600|1600|1599.6|2395
1619004920000|2021-04-21 11:35:20|1600.4|1599.8|1600.4|1600|1600.4|1600.2|1600.2|1599.8|800
1619004930000|2021-04-21 11:35:30|1600.2|1599.8|1600.2|1599.8|1600.2|1600|1600|1599.8|1349
1619004940000|2021-04-21 11:35:40|1600|1599.6|1600|1599.8|1600|1599.8|1600|1599.6|450
1619004950000|2021-04-21 11:35:50|1600.2|1600|1600.4|1599.8|1600.4|1600|1600.2|1599.8|535
1619004960000|2021-04-21 11:36:00|1600.2|1600|1599.6|1599.4|1600.2|1600|1599.6|1599.4|2351
1619004970000|2021-04-21 11:36:10|1599.4|1599.2|1598.8|1598.4|1599.4|1599.2|1598.8|1598.4|17000
1619004980000|2021-04-21 11:36:20|1599|1598.6|1598.8|1598.4|1599|1598.6|1598.8|1598.4|0
1619004990000|2021-04-21 11:36:30||1598.6||1598.4||1598.6||1598.4|500
1619005000000|2021-04-21 11:36:40|1598.6|1598.6|1598.6|1598.4|1598.6|1598.6|1598.6|1598.4|453
1619005020000|2021-04-21 11:37:00|1598.8|1598.6|1598.8|1598.4|1598.8|1598.6|1598.8|1598.4|3563
1619005030000|2021-04-21 11:37:10||1598.6||1598.6||1598.6||1598.6|0
1619005040000|2021-04-21 11:37:20|||||||||123
1619005050000|2021-04-21 11:37:30|1599|1598.8|1599|1598.8|1599.2|1598.8|1599|1598.6|1825
1619005060000|2021-04-21 11:37:40|1598.8|1598.6|1598.8|1598.6|1598.8|1598.6|1598.8|1598.6|338
1619005070000|2021-04-21 11:37:50|1599|1598.8|1599|1598.8|1599.2|1598.8|1599|1598.6|1617
1619005080000|2021-04-21 11:38:00|1598.8|1598.6|1599.4|1599.2|1600.2|1599.8|1598.8|1598.6|13809
1619005090000|2021-04-21 11:38:10|1599.6||1599.6||1599.6||1599.6||1542
1619005100000|2021-04-21 11:38:20|1599.8|1599.4|1599.4|1598.8|1599.8|1599.6|1599|1598.8|5434
1619005110000|2021-04-21 11:38:30|1599.2|1598.6|1599|1598.8|1599.2|1598.8|1599|1598.6|0
1619005120000|2021-04-21 11:38:40|1598.8|1598.6|1599|1598.8|1599|1598.8|1598.8|1598.6|2233
1619005140000|2021-04-21 11:39:00|1599.2|1599|1599.6|1599.2|1599.6|1599.2|1599.2|1599|1890
1619005150000|2021-04-21 11:39:10|1599.8|1599.4|1599.4|1599.2|1599.8|1599.4|1599.4|1599.2|1300
1619005160000|2021-04-21 11:39:20|1599.6||1599.6||1599.6||1599.6||0
1619005170000|2021-04-21 11:39:30|1599.4||1599.4||1599.4||1599.4||0
1619005180000|2021-04-21 11:39:40|1599.2|1599|1599.2|1598.8|1599.2|1599|1599|1598.8|1379
1619005190000|2021-04-21 11:39:50||1599||1598.8||1599||1598.8|0
1619005200000|2021-04-21 11:40:00||1599||1599||1599||1598.8|200
1619005210000|2021-04-21 11:40:10|1599.4|1598.8|1599|1598.8|1599.6|1599.4|1599|1598.8|640
1619005220000|2021-04-21 11:40:20|1599.2||1599.2||1599.2||1599||100
1619005230000|2021-04-21 11:40:30|1599||1599.2||1599.2||1599||375
1619005240000|2021-04-21 11:40:40|1599|1598.6|1598.8|1598.4|1599|1598.6|1598.8|1598.4|224
1619005250000|2021-04-21 11:40:50|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1598.6|1598.2|0
1619005260000|2021-04-21 11:41:00|1598.8|1598.4|1598.6|1598.2|1598.8|1598.6|1598.6|1598.2|542
1619005270000|2021-04-21 11:41:10|1598.4|1598|1598|1597.6|1598.4|1598|1598|1597.6|654
1619005280000|2021-04-21 11:41:20||1597.8||1597.6||1597.8||1597.6|0
1619005290000|2021-04-21 11:41:30|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|176
1619005300000|2021-04-21 11:41:40|1597.4|1597.4|1597.2|1596.8|1597.4|1597.4|1597.2|1596.8|1487
1619005310000|2021-04-21 11:41:50|1597|1596.6|1596.8|1596.4|1597|1596.6|1596.8|1596.4|3520
1619005320000|2021-04-21 11:42:00|1597|1596.6|1596.4|1596|1597|1596.6|1596.2|1596|4928
1619005330000|2021-04-21 11:42:10|1596.6|1596.2|1596.6|1596.2|1596.8|1596.4|1596.4|1596.2|1781
1619005340000|2021-04-21 11:42:20|1596.8|1596.4|1595.8|1595.4|1596.8|1596.4|1595.6|1595.4|11430
1619005350000|2021-04-21 11:42:30|1595.6|1595.6|1595.4|1595|1595.6|1595.6|1595.2|1595|7579
1619005360000|2021-04-21 11:42:40|1595.2|1595.2|1595.8|1595.4|1595.8|1595.4|1595.2|1595.2|8964
1619005370000|2021-04-21 11:42:50|1595.6|1595.6|1596.6|1596.2|1596.6|1596.2|1595.6|1595.6|400
1619005380000|2021-04-21 11:43:00|1596.8|1596.4|1596.2|1596|1596.8|1596.4|1596.2|1596|2317
1619005390000|2021-04-21 11:43:10|1596|1595.8|1596.2|1595.8|1596.2|1596|1596|1595.8|1426
1619005400000|2021-04-21 11:43:20|1596||1596.2||1596.2||1596||0
1619005420000|2021-04-21 11:43:40|1596.4|1596|1596.8|1596.4|1597|1596.6|1596.4|1596|1228
1619005430000|2021-04-21 11:43:50|1596.6||1596.8||1596.8||1596.6||0
1619005450000|2021-04-21 11:44:10|1596.6||1596.6||1596.6||1596.6||0
1619005460000|2021-04-21 11:44:20|1596.4|1596.2|1596.6|1596.2|1596.6|1596.2|1596.4|1596.2|220
1619005470000|2021-04-21 11:44:30|1596.4||1596.4||1596.4||1596.4||0
1619005480000|2021-04-21 11:44:40|1596.2|1596|1596.4|1596|1596.4|1596.2|1596|1595.8|3589
1619005490000|2021-04-21 11:44:50|1596.6|1596.2|1596.8|1596.4|1596.8|1596.4|1596.6|1596.2|0
1619005500000|2021-04-21 11:45:00|1597|1596.6|1597.2|1596.8|1597.4|1597|1597|1596.6|1896
1619005510000|2021-04-21 11:45:10|1597.4|1597|1597.4|1596.8|1597.4|1597.2|1597.2|1596.8|444
1619005520000|2021-04-21 11:45:20|1597.6|1597|1597.6|1597.2|1597.6|1597.4|1597.6|1597|125
1619005540000|2021-04-21 11:45:40|1597.4|1597.4|1597.2|1597|1597.6|1597.4|1597.2|1597|686
1619005550000|2021-04-21 11:45:50|1597.4|1597.2|1597|1596.8|1597.6|1597.2|1597|1596.6|1787
1619005570000|2021-04-21 11:46:10|1597.2|1597|1597.2|1596.8|1597.4|1597.2|1597.2|1596.8|200
1619005580000|2021-04-21 11:46:20|1597.4|1597|1597.4|1597|1597.6|1597.2|1597.4|1597|0
1619005590000|2021-04-21 11:46:30|1597.2|1597.2|1597.6|1597.2|1597.6|1597.2|1597.2|1597|1235
1619005600000|2021-04-21 11:46:40|1597.4|1597|1597.4|1597|1597.4|1597|1597.4|1597|0
1619005610000|2021-04-21 11:46:50|1598|1597.2|1597.8|1597.2|1598.2|1597.8|1597.4|1597.2|20852
1619005620000|2021-04-21 11:47:00|1597.6|1597|1597.4|1597|1597.6|1597|1597.2|1597|253
1619005630000|2021-04-21 11:47:10||1597.2||1597.2||1597.2||1597.2|0
1619005640000|2021-04-21 11:47:20|1597.6|1597.4|1598|1597.6|1598|1597.8|1597.6|1597.4|1477
1619005650000|2021-04-21 11:47:30|1597.8|1597.4|1598|1597.6|1598.2|1597.8|1597.8|1597.4|200
1619005660000|2021-04-21 11:47:40|1597.8|1597.4|1597|1596.6|1597.8|1597.4|1597|1596.6|2557
1619005670000|2021-04-21 11:47:50||1596.8||1596.8||1596.8||1596.8|0
1619005680000|2021-04-21 11:48:00||1596.6||1596.6||1596.6||1596.6|0
1619005690000|2021-04-21 11:48:10|1596.8||1596.8||1596.8||1596.8||0
1619005700000|2021-04-21 11:48:20|1596.6|1596.4|1596.8|1596.4|1597|1596.4|1596.6|1596.4|220
1619005710000|2021-04-21 11:48:30|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.4|1596|3335
1619005720000|2021-04-21 11:48:40|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.6|1596.2|1619
1619005730000|2021-04-21 11:48:50|1596.6|1596.4|1596.4|1596.2|1596.6|1596.4|1596|1595.8|2023
1619005740000|2021-04-21 11:49:00|1596.6|1596.4|1596.8|1596.4|1596.8|1596.4|1596.6|1596.4|561
1619005750000|2021-04-21 11:49:10|1597|1596.6|1596.6|1596.2|1597|1596.6|1596.6|1596.2|1049
1619005770000|2021-04-21 11:49:30|1596.4|1596|1596.2|1595.8|1596.4|1596|1595.8|1595.4|1955
1619005780000|2021-04-21 11:49:40|1596.4|1596|1596.2|1595.8|1596.4|1596.2|1596.2|1595.8|0
1619005790000|2021-04-21 11:49:50|1596||1596||1596||1596||1111
1619005800000|2021-04-21 11:50:00|1596.2|1596|1596.6|1596.4|1596.6|1596.4|1596.2|1596|1657
1619005810000|2021-04-21 11:50:10|1596.8|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.4|604
1619005820000|2021-04-21 11:50:20|1596.8|1596.4|1596.4|1596.2|1596.8|1596.4|1596.4|1596.2|165
1619005840000|2021-04-21 11:50:40|1596.6|1596.4|1596.6|1596.4|1596.6|1596.4|1596.6|1596.4|894
1619005850000|2021-04-21 11:50:50|1596.4|1596.2|1596.6|1596.2|1596.6|1596.2|1596.2|1596|572
1619005860000|2021-04-21 11:51:00|1596.4|1596|1596.4|1596|1596.4|1596|1596.2|1596|1212
1619005870000|2021-04-21 11:51:10|1596.6|1596.2|1597|1596.6|1597|1596.8|1596.6|1596.2|423
1619005900000|2021-04-21 11:51:40|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|0
1619005910000|2021-04-21 11:51:50||1596.6||1596.6||1596.6||1596.6|0
1619005920000|2021-04-21 11:52:00|1596.6|1596.4|1596|1595.6|1596.8|1596.6|1596|1595.6|3388
1619005930000|2021-04-21 11:52:10|1595.8||1595.8||1595.8||1595.8||0
1619005940000|2021-04-21 11:52:20|1595.6|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|525
1619005950000|2021-04-21 11:52:30|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1206
1619005960000|2021-04-21 11:52:40||1595.6||1595.4||1595.6||1595.4|1730
1619005970000|2021-04-21 11:52:50|1596|1595.6|1595.8|1595.4|1596|1595.6|1595.8|1595.4|0
1619005980000|2021-04-21 11:53:00|1596|1595.6|1596.6|1596|1596.6|1596|1596|1595.6|450
1619005990000|2021-04-21 11:53:10|1596.4|1595.8|1596|1595.6|1596.4|1595.8|1596|1595.6|170
1619006000000|2021-04-21 11:53:20|1596.2|1595.8|1596.2|1595.8|1596.2|1596|1596.2|1595.8|133
1619006010000|2021-04-21 11:53:30|1596.4|1596|1596.4|1596|1596.4|1596|1596.2|1596|250
1619006020000|2021-04-21 11:53:40|1596.2|1595.8|1595.8|1595.4|1596.2|1595.8|1595.8|1595.4|1261
1619006030000|2021-04-21 11:53:50|1596|1595.6|1596.4|1596|1596.4|1596|1596|1595.4|463
1619006040000|2021-04-21 11:54:00|1596.2|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1595.8|631
1619006070000|2021-04-21 11:54:30||1596.2||1596||1596.2||1596|187
1619006090000|2021-04-21 11:54:50|1596.2|1595.8|1595.6|1595.4|1596.2|1595.8|1595.6|1595.4|358
1619006100000|2021-04-21 11:55:00||1595.2||1595.2||1595.2||1595.2|0
1619006110000|2021-04-21 11:55:10|1595.8|1595.4|1596|1595.4|1596.2|1595.8|1595.8|1595.4|2679
1619006120000|2021-04-21 11:55:20||1595.6||1595.6||1595.6||1595.6|0
1619006140000|2021-04-21 11:55:40||1595.4||1595.6||1595.6||1595.4|0
1619006150000|2021-04-21 11:55:50|1596.2|1595.8|1596.4|1596|1596.6|1596.2|1596.2|1595.8|2163
1619006170000|2021-04-21 11:56:10||1596.2||1596.2||1596.2||1596.2|0
1619006180000|2021-04-21 11:56:20||1596||1596||1596||1596|0
1619006190000|2021-04-21 11:56:30|1596.2|1595.8|1596.2|1595.8|1596.2|1596|1596.2|1595.8|0
1619006200000|2021-04-21 11:56:40|1596|1596|1596.8|1596.4|1597|1596.6|1596|1596|4479
1619006210000|2021-04-21 11:56:50||1596.6||1596.6||1596.6||1596.6|0
1619006220000|2021-04-21 11:57:00|1596.6|1596.4|1595.6|1595.4|1596.6|1596.4|1595.6|1595.4|3675
1619006230000|2021-04-21 11:57:10|1595.8|1595.2|1595.8|1595.4|1596|1595.6|1595.8|1595.2|703
1619006240000|2021-04-21 11:57:20|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|28
1619006260000|2021-04-21 11:57:40|1595.8|1595.4|1595.8|1595.4|1596|1595.6|1595.8|1595.4|1013
1619006270000|2021-04-21 11:57:50|1595.6|1595.6|1595.4|1595|1595.8|1595.6|1595.4|1595|440
1619006280000|2021-04-21 11:58:00|1595.2|1595.2|1595.4|1595|1595.4|1595.2|1595.2|1595|885
1619006310000|2021-04-21 11:58:30|1595.2|1594.8|1594.8|1594.6|1595.2|1594.8|1594.8|1594.6|3539
1619006320000|2021-04-21 11:58:40|1594.6|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.4|1632
1619006330000|2021-04-21 11:58:50|1595|1594.6|1595.2|1594.6|1595.2|1594.8|1595|1594.6|2519
1619006340000|2021-04-21 11:59:00|1595||1595.2||1595.2||1595||0
1619006350000|2021-04-21 11:59:10|1595|1594.8|1595|1594.6|1595|1594.8|1595|1594.6|0
1619006360000|2021-04-21 11:59:20|||||||||26
1619006370000|2021-04-21 11:59:30|1595.2|1594.8|1595|1594.8|1595.2|1595|1595|1594.6|2832
1619006380000|2021-04-21 11:59:40|1595.2|1595|1595.8|1595.2|1595.8|1595.4|1595.2|1595|1990
1619006390000|2021-04-21 11:59:50|1595.6|1595.4|1595|1594.6|1595.6|1595.4|1595|1594.6|2232
1619006400000|2021-04-21 12:00:00|1595.2|1594.8|1595.6|1595.2|1596.2|1595.6|1595.2|1594.8|34988
1619006410000|2021-04-21 12:00:10|1595.4|1595|1595.6|1595.2|1595.6|1595.2|1595.4|1595|0
1619006420000|2021-04-21 12:00:20|1595.4|1595|1595.8|1595.4|1595.8|1595.4|1595.4|1595|538
1619006440000|2021-04-21 12:00:40|1595.6|1595.2|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|0
1619006450000|2021-04-21 12:00:50|1595.6|1595.2|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|1579
1619006460000|2021-04-21 12:01:00|1595.6||1595.8||1595.8||1595.6||0
1619006470000|2021-04-21 12:01:10|1596|1595.6|1596.2|1595.8|1596.4|1596|1596|1595.6|4442
1619006490000|2021-04-21 12:01:30|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|0
1619006500000|2021-04-21 12:01:40|1596.2|1596|1597|1596.6|1597|1596.6|1596.2|1596|2713
1619006510000|2021-04-21 12:01:50|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|0
1619006520000|2021-04-21 12:02:00|1596.6|1596.2|1596.4|1596.2|1596.6|1596.2|1596.4|1596.2|925
1619006540000|2021-04-21 12:02:20|1596.2|1596|1596.2|1595.8|1596.2|1596|1596.2|1595.8|810
1619006550000|2021-04-21 12:02:30|1596|1595.6|1595.8|1595.6|1596|1595.6|1595.8|1595.6|0
1619006560000|2021-04-21 12:02:40|1595.6|1595.4|1595.4|1595.2|1595.6|1595.4|1595.2|1595|1007
1619006570000|2021-04-21 12:02:50|1595|1594.8|1594.2|1594|1595|1594.8|1594.2|1594|1573
1619006580000|2021-04-21 12:03:00|1594|1593.8|1593.8|1593.6|1594.2|1594|1593.8|1593.4|4026
1619006590000|2021-04-21 12:03:10|1594|1593.8|1593.2|1592.8|1594.2|1593.8|1592.8|1592.6|5200
1619006600000|2021-04-21 12:03:20|1593|1592.6|1592.6|1592.2|1593|1592.6|1592.6|1592.2|1189
1619006610000|2021-04-21 12:03:30|1592.4|1592|1592.4|1592.2|1592.6|1592.2|1592.2|1592|1973
1619006620000|2021-04-21 12:03:40|1592.6|1592.4|1593|1592.6|1593|1592.8|1592.6|1592.4|250
1619006630000|2021-04-21 12:03:50|1593.2|1592.8|1594|1593.6|1594|1593.6|1593.2|1592.8|1470
1619006640000|2021-04-21 12:04:00|1594.2|1593.8|1593.6|1593.4|1594.2|1593.8|1593.6|1593.4|381
1619006650000|2021-04-21 12:04:10|1593.8||1593.8||1593.8||1593.8||0
1619006660000|2021-04-21 12:04:20|||||||||750
1619006670000|2021-04-21 12:04:30|1593.6|1593.2|1593.2|1593|1593.6|1593.2|1593.2|1593|1958
1619006680000|2021-04-21 12:04:40|1593|1592.8|1593.2|1593|1593.2|1593|1593|1592.8|2644
1619006690000|2021-04-21 12:04:50|1593.4|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593|5338
1619006700000|2021-04-21 12:05:00|1593.4|1593|1593.6|1593.4|1593.8|1593.6|1593.4|1593|930
1619006710000|2021-04-21 12:05:10|1593.8|1593.6|1593.6|1593.2|1594|1593.6|1593.6|1593.2|155
1619006720000|2021-04-21 12:05:20|1593.4|1593.4|1593.6|1593.4|1593.8|1593.4|1593.4|1593.4|560
1619006730000|2021-04-21 12:05:30|1593.4|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|0
1619006740000|2021-04-21 12:05:40||1592.8||1593||1593||1592.8|0
1619006770000|2021-04-21 12:06:10|1593.2|1592.8|1593.4|1593|1593.4|1593.2|1593.2|1592.8|1585
1619006800000|2021-04-21 12:06:40|1593.2||1593.2||1593.4||1593.2||14
1619006810000|2021-04-21 12:06:50|1593.4|1592.8|1593.2|1592.8|1593.4|1592.8|1593.2|1592.8|1129
1619006820000|2021-04-21 12:07:00|1593.4|1593|1593.2|1593|1593.4|1593.2|1593.2|1592.8|385
1619006840000|2021-04-21 12:07:20|1593.4|1593.2|1593.2|1592.8|1594.2|1593.8|1593.2|1592.8|6728
1619006850000|2021-04-21 12:07:30|1593.4|1593|1593|1592.6|1593.4|1593|1593|1592.6|383
1619006860000|2021-04-21 12:07:40|1592.8|1592.4|1592.6|1592.2|1593|1592.6|1592.6|1592.2|970
1619006870000|2021-04-21 12:07:50|1592.8|1592.4|1592.2|1592|1592.8|1592.6|1592.2|1592|7586
1619006880000|2021-04-21 12:08:00|1592|1591.8|1592.2|1591.8|1592.2|1592|1591.8|1591.6|7162
1619006890000|2021-04-21 12:08:10||1591.6||1591.6||1591.8||1591.6|300
1619006900000|2021-04-21 12:08:20|1592|1591.8|1592.2|1591.8|1592.2|1591.8|1592|1591.8|371
1619006910000|2021-04-21 12:08:30|1592||1592||1592||1592||500
1619006920000|2021-04-21 12:08:40|1592.2|1592|1592.2|1592|1592.4|1592.2|1592.2|1592|6499
1619006950000|2021-04-21 12:09:10|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.2|1592|1150
1619006970000|2021-04-21 12:09:30|1592.8|1592.4|1593.4|1593|1593.4|1593.2|1592.8|1592.4|623
1619006980000|2021-04-21 12:09:40|1593.2|1593.2|1593|1592.8|1593.4|1593.2|1593|1592.8|5608
1619006990000|2021-04-21 12:09:50|1592.8|1592.6|1593.6|1593.2|1594.2|1594|1592.6|1592.2|14426
1619007000000|2021-04-21 12:10:00|1593.4|1593|1593.4|1593|1593.4|1593.2|1593.2|1592.8|261
1619007010000|2021-04-21 12:10:10|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|279
1619007020000|2021-04-21 12:10:20|1594|1593.6|1594|1593.8|1594.4|1594.2|1593.8|1593.4|2205
1619007030000|2021-04-21 12:10:30|1594.2|1593.6|1593.8|1593.4|1594.2|1593.6|1593.6|1593.2|332
1619007040000|2021-04-21 12:10:40|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1594|1593.6|438
1619007050000|2021-04-21 12:10:50|1594|1593.6|1593.8|1593.4|1594|1593.6|1593.6|1593.2|440
1619007060000|2021-04-21 12:11:00|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1594|1593.4|416
1619007070000|2021-04-21 12:11:10|1594|1593.6|1594|1593.6|1594|1593.8|1594|1593.6|1000
1619007110000|2021-04-21 12:11:50|1593.8|1593.4|1594.2|1593.8|1594.2|1593.8|1593.8|1593.4|345
1619007120000|2021-04-21 12:12:00|1594|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.6|624
1619007130000|2021-04-21 12:12:10|1594.2|1593.8|1594|1593.6|1594.2|1593.8|1594|1593.6|0
1619007140000|2021-04-21 12:12:20|1593.8|1593.8|1594|1593.6|1594|1593.8|1593.8|1593.6|344
1619007150000|2021-04-21 12:12:30|1594.2|1593.8|1592.6|1592.2|1594.2|1593.8|1592|1591.6|17224
1619007160000|2021-04-21 12:12:40|1592.4|1592|1592.2|1591.8|1592.4|1592|1592.2|1591.8|1057
1619007170000|2021-04-21 12:12:50|1592.4|1592|1592|1591.6|1592.6|1592.2|1591.8|1591.4|4450
1619007180000|2021-04-21 12:13:00|1591.8|1591.8|1592.4|1592|1592.4|1592.2|1591.8|1591.8|750
1619007190000|2021-04-21 12:13:10|1592.2|1591.8|1591.4|1591|1592.4|1591.8|1591.4|1591|2157
1619007200000|2021-04-21 12:13:20|1591.6|1591.2|1591.4|1591|1591.6|1591.4|1591.4|1591|0
1619007210000|2021-04-21 12:13:30|1591.6|1591.2|1591.6|1591.2|1591.6|1591.4|1591.2|1591|3957
1619007220000|2021-04-21 12:13:40|1591.4|1591|1591.2|1591|1591.4|1591|1591.2|1591|1524
1619007230000|2021-04-21 12:13:50|1591.4||1591.4||1591.4||1591.4||60
1619007240000|2021-04-21 12:14:00|1591.6|1591.2|1592|1591.4|1592|1591.8|1591.6|1591.2|2440
1619007250000|2021-04-21 12:14:10|1591.8|1591.2|1591.8|1591.4|1591.8|1591.4|1591.4|1591|1098
1619007260000|2021-04-21 12:14:20|1591.6|1591.2|1591.8|1591.2|1591.8|1591.4|1591.6|1591.2|0
1619007270000|2021-04-21 12:14:30|1592|1591.4|1591.6|1591.2|1592|1591.4|1591.4|1591|3718
1619007280000|2021-04-21 12:14:40|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.6|1591.2|0
1619007290000|2021-04-21 12:14:50|1591.8|1591.4|1591.8|1591.4|1592|1591.8|1591.8|1591.4|2942
1619007300000|2021-04-21 12:15:00|1592|1591.6|1592|1591.8|1592|1591.8|1592|1591.6|0
1619007310000|2021-04-21 12:15:10|1591.8|1591.6|1591.6|1591.4|1592|1591.6|1591.6|1591.4|2027
1619007320000|2021-04-21 12:15:20|1591.4|1591.2|1591.8|1591.4|1591.8|1591.4|1591.4|1591|2131
1619007330000|2021-04-21 12:15:30|1591.6||1591.6||1591.6||1591.6||500
1619007340000|2021-04-21 12:15:40|1591.8|1591.6|1592|1591.6|1592.6|1592.2|1591.8|1591.6|1363
1619007350000|2021-04-21 12:15:50|1592.2|1591.8|1592.4|1592|1592.4|1592.2|1592.2|1591.8|573
1619007360000|2021-04-21 12:16:00|1592.6|1592.2|1593|1592.6|1593|1592.8|1592.6|1592.2|1249
1619007370000|2021-04-21 12:16:10|1593.2|1593|1593.2|1593|1593.2|1593|1593.2|1593|0
1619007380000|2021-04-21 12:16:20|1593|1592.8|1593.2|1592.6|1593.2|1592.8|1593|1592.6|15
1619007390000|2021-04-21 12:16:30|1593|1592.8|1593.2|1592.8|1593.2|1593|1593|1592.8|1786
1619007400000|2021-04-21 12:16:40|1593|1593|1593.2|1592.8|1593.2|1593|1593|1592.8|250
1619007410000|2021-04-21 12:16:50|1593|1592.6|1593.6|1593.2|1593.6|1593.2|1593|1592.6|2793
1619007420000|2021-04-21 12:17:00|1593.4|1593|1593.2|1593|1593.4|1593|1593.2|1593|0
1619007430000|2021-04-21 12:17:10||1592.8||1592.8||1592.8||1592.8|0
1619007440000|2021-04-21 12:17:20|1593|1593|1593|1592.6|1593|1593|1593|1592.6|314
1619007450000|2021-04-21 12:17:30|||||||||525
1619007460000|2021-04-21 12:17:40|1593.2|1592.8|1593.2|1592.8|1593.2|1593|1593.2|1592.8|498
1619007470000|2021-04-21 12:17:50|1593||1593||1593||1593||0
1619007480000|2021-04-21 12:18:00|1592.8|1592.6|1592.6|1592.2|1592.8|1592.6|1592.6|1592.2|688
1619007490000|2021-04-21 12:18:10||1592||1592||1592||1592|0
1619007510000|2021-04-21 12:18:30||1592.2||1592.2||1592.2||1592.2|0
1619007520000|2021-04-21 12:18:40||1592||1592||1592||1592|0
1619007530000|2021-04-21 12:18:50|1592.4|1591.8|1592|1591.6|1592.4|1591.8|1592|1591.6|1041
1619007540000|2021-04-21 12:19:00|1591.8|1591.4|1592|1591.6|1592.2|1591.8|1591.6|1591.2|2486
1619007550000|2021-04-21 12:19:10|1591.8|1591.4|1592|1591.6|1592|1591.6|1591.6|1591.4|633
1619007560000|2021-04-21 12:19:20|1591.8|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.6|1191
1619007570000|2021-04-21 12:19:30|1591.8|1591.4|1591.8|1591.4|1591.8|1591.6|1591.6|1591.4|3070
1619007580000|2021-04-21 12:19:40|1591.6|1591.2|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|0
1619007600000|2021-04-21 12:20:00|1591.4|1591|1591.8|1591.4|1591.8|1591.4|1591.4|1591|502
1619007610000|2021-04-21 12:20:10||1591.6||1591.4||1591.6||1591.4|0
1619007620000|2021-04-21 12:20:20|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|0
1619007630000|2021-04-21 12:20:30|1591.4|1591|1591.4|1591.2|1591.4|1591.2|1591.4|1591|0
1619007640000|2021-04-21 12:20:40|1591.2|1591|1590.8|1590.6|1591.2|1591|1590.8|1590.6|4862
1619007660000|2021-04-21 12:21:00|1590.6|1590.4|1590.4|1590.2|1590.8|1590.4|1590.4|1590.2|4181
1619007670000|2021-04-21 12:21:10||1590||1590||1590||1590|154
1619007680000|2021-04-21 12:21:20||1590.2||1590||1590.2||1590|1034
1619007690000|2021-04-21 12:21:30|1590.6|1590.2|1590.6|1590.4|1590.8|1590.4|1590.4|1590|2146
1619007700000|2021-04-21 12:21:40|1590.8|1590.6|1591.6|1591|1591.6|1591.2|1590.8|1590.6|472
1619007710000|2021-04-21 12:21:50|1591.4|1590.8|1591.2|1591|1591.4|1591|1590.8|1590.4|1253
1619007720000|2021-04-21 12:22:00||1590.8||1590.8||1591||1590.8|200
1619007740000|2021-04-21 12:22:20||1591||1590.8||1591||1590.8|0
1619007750000|2021-04-21 12:22:30|1591.4|1591|1591.4|1591|1591.6|1591.2|1591.4|1591|748
1619007760000|2021-04-21 12:22:40||1591.2||1591||1591.2||1591|0
1619007780000|2021-04-21 12:23:00|1591.2|1590.8|1590.6|1590.2|1591.2|1590.8|1590.6|1590.2|966
1619007790000|2021-04-21 12:23:10|1590.4|1590.4|1590.4|1590|1590.4|1590.4|1590.4|1590|1673
1619007800000|2021-04-21 12:23:20||1590.2||1590||1590.2||1590|0
1619007810000|2021-04-21 12:23:30|1590.6|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|663
1619007830000|2021-04-21 12:23:50|1591|1590.6|1591.2|1591|1591.2|1591|1591|1590.6|1395
1619007840000|2021-04-21 12:24:00|1591|1590.8|1590.8|1590.4|1591|1590.8|1590.8|1590.4|0
1619007850000|2021-04-21 12:24:10|1591|1590.6|1590.8|1590.2|1591|1590.8|1590.8|1590.2|2439
1619007860000|2021-04-21 12:24:20|1590.6||1590.6||1590.6||1590.6||0
1619007870000|2021-04-21 12:24:30||1590.4||1590.2||1590.4||1590.2|0
1619007880000|2021-04-21 12:24:40|1590.4|1590|1590.4|1590|1590.4|1590.2|1590.4|1590|289
1619007890000|2021-04-21 12:24:50||1590.2||1590||1590.2||1590|50
1619007900000|2021-04-21 12:25:00|1590.2|1590.2|1589.8|1589.4|1590.2|1590.2|1589.6|1589.2|34819
1619007910000|2021-04-21 12:25:10|1590|1589.6|1589.8|1589.4|1590|1589.8|1589.8|1589.4|798
1619007920000|2021-04-21 12:25:20||1589.6||1589.4||1589.6||1589.4|0
1619007950000|2021-04-21 12:25:50|1589.6|1589.6|1590.2|1589.8|1590.2|1589.8|1589.6|1589.6|3948
1619007970000|2021-04-21 12:26:10|1590|1589.6|1589.8|1589.4|1590|1589.6|1589.6|1589.4|260
1619007980000|2021-04-21 12:26:20|1589.6|1589.2|1589.6|1589.2|1589.6|1589.2|1589.4|1589.2|718
1619007990000|2021-04-21 12:26:30|1589.4|1589|1588.8|1588.6|1589.4|1589.2|1588.6|1588.4|20656
1619008000000|2021-04-21 12:26:40|1589|1588.4|1588.8|1588.4|1589|1588.4|1588.6|1588.4|1228
1619008010000|2021-04-21 12:26:50|1588.6|1588.2|1588.8|1588.4|1588.8|1588.4|1588.4|1588.2|2815
1619008020000|2021-04-21 12:27:00|1589|1588.6|1589|1588.6|1589.2|1589|1588.8|1588.6|7671
1619008030000|2021-04-21 12:27:10|1588.8|1588.4|1589.2|1588.6|1589.2|1588.8|1588.6|1588.4|539
1619008040000|2021-04-21 12:27:20|1589.4|1588.8|1589|1588.6|1589.4|1589.2|1589|1588.6|221
1619008050000|2021-04-21 12:27:30|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|675
1619008060000|2021-04-21 12:27:40|1589|1588.6|1589|1588.8|1589|1588.8|1589|1588.6|203
1619008070000|2021-04-21 12:27:50|1589.2|1589|1589.4|1589|1589.4|1589|1589.2|1588.8|3058
1619008080000|2021-04-21 12:28:00|1589.8|1589.2|1589.4|1589|1589.8|1589.6|1589.4|1589|12145
1619008090000|2021-04-21 12:28:10|1589.2|1589.2|1589.4|1589.2|1589.4|1589.2|1589.2|1589|11
1619008110000|2021-04-21 12:28:30|1589.6|1589.4|1589.8|1589.4|1589.8|1589.6|1589.6|1589.4|1696
1619008120000|2021-04-21 12:28:40||1589.6||1589.4||1589.6||1589.4|625
1619008130000|2021-04-21 12:28:50|1590|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.4|50
1619008140000|2021-04-21 12:29:00|1589.8|1589.6|1589.8|1589.4|1589.8|1589.6|1589.6|1589.4|2194
1619008160000|2021-04-21 12:29:20|1590||1590||1590||1590||0
1619008170000|2021-04-21 12:29:30||1589.6||1589.6||1589.8||1589.6|350
1619008180000|2021-04-21 12:29:40|1590.2|1589.8|1589.8|1589.4|1590.2|1589.8|1589.8|1589.4|321
1619008190000|2021-04-21 12:29:50|1590|1589.2|1589.8|1589.4|1590|1589.4|1589.6|1589.2|3205
1619008200000|2021-04-21 12:30:00|1589.6|1589.2|1588.8|1588.6|1589.8|1589.2|1588.8|1588.6|2371
1619008210000|2021-04-21 12:30:10|1589|1588.8|1588.8|1588.4|1589|1588.8|1588.6|1588.2|1195
1619008220000|2021-04-21 12:30:20|1589|1588.6|1589|1588.6|1589.2|1588.8|1589|1588.6|0
1619008230000|2021-04-21 12:30:30|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.6|1588.4|1752
1619008240000|2021-04-21 12:30:40|1588.8|1588.4|1588.8|1588.6|1588.8|1588.6|1588.8|1588.4|2385
1619008250000|2021-04-21 12:30:50|1589|1588.8|1588.8|1588.4|1589.2|1589|1588.8|1588.4|7716
1619008260000|2021-04-21 12:31:00|1589|1588.6|1589|1588.8|1589.2|1589|1589|1588.6|3229
1619008270000|2021-04-21 12:31:10||1588.6||1588.6||1588.6||1588.6|0
1619008280000|2021-04-21 12:31:20|1588.8|1588.4|1588.2|1588|1588.8|1588.4|1588.2|1588|4205
1619008290000|2021-04-21 12:31:30|1588.4|1588.2|1588.6|1588.4|1588.6|1588.4|1588.4|1588.2|4016
1619008300000|2021-04-21 12:31:40|1588.8|1588.6|1589|1588.8|1589|1588.8|1588.8|1588.4|6141
1619008310000|2021-04-21 12:31:50|1588.8|1588.6|1588.4|1588|1588.8|1588.6|1588.4|1588|451
1619008320000|2021-04-21 12:32:00|1588.2|1587.8|1588.2|1587.6|1588.2|1587.8|1587.8|1587.6|11850
1619008330000|2021-04-21 12:32:10|1588|1587.8|1588.4|1588.2|1588.4|1588.2|1588|1587.8|1378
1619008340000|2021-04-21 12:32:20|1588.6|1588.4|1588.6|1588.2|1588.6|1588.4|1588.4|1588.2|1706
1619008350000|2021-04-21 12:32:30|1588.4|1588.4|1588.6|1588.2|1588.6|1588.4|1588.4|1588.2|370
1619008360000|2021-04-21 12:32:40||1588.4||1588.4||1588.4||1588.4|1064
1619008370000|2021-04-21 12:32:50|1588.8|1588.2|1588.8|1588.4|1588.8|1588.4|1588.8|1588.2|3667
1619008380000|2021-04-21 12:33:00|1589|1588.6|1588.4|1588|1589|1588.8|1588.4|1588|6234
1619008390000|2021-04-21 12:33:10|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1588|1587.8|603
1619008400000|2021-04-21 12:33:20|1588|1588|1588.2|1587.8|1588.4|1588.2|1588|1587.8|3083
1619008410000|2021-04-21 12:33:30|1588.4|1588|1589|1588.6|1589|1588.8|1588.4|1587.8|14280
1619008420000|2021-04-21 12:33:40|1588.8|1588.4|1589|1588.6|1589|1588.8|1588.6|1588.2|11569
1619008430000|2021-04-21 12:33:50|1588.8|1588.4|1588|1587.6|1588.8|1588.4|1588|1587.6|7969
1619008440000|2021-04-21 12:34:00|1587.8|1587.4|1586.8|1586.6|1587.8|1587.4|1586.8|1586.4|8333
1619008450000|2021-04-21 12:34:10|1587|1586.4|1586.6|1586.2|1587.2|1586.4|1586.4|1586.2|5366
1619008460000|2021-04-21 12:34:20|1586.8|1586.4|1587|1586.6|1587.2|1587|1586.8|1586.4|13515
1619008470000|2021-04-21 12:34:30|1587.2|1586.8|1587.2|1586.8|1587.6|1587.2|1587|1586.6|22995
1619008480000|2021-04-21 12:34:40|1587.4|1587|1586.6|1586.2|1587.4|1587|1586.2|1586|18317
1619008490000|2021-04-21 12:34:50|1586.8|1586.4|1586.8|1586.4|1586.8|1586.6|1586.6|1586.4|400
1619008500000|2021-04-21 12:35:00|1586.6|1586.2|1586.8|1586.4|1586.8|1586.4|1586.4|1586|2747
1619008510000|2021-04-21 12:35:10|1587|1586.6|1587.6|1587.2|1587.6|1587.4|1587|1586.6|4688
1619008520000|2021-04-21 12:35:20|1587.4|1587|1587.2|1587|1587.4|1587|1587|1586.8|1226
1619008530000|2021-04-21 12:35:30|1587.4|1586.8|1587.8|1587.6|1588|1587.6|1587.4|1586.8|649
1619008540000|2021-04-21 12:35:40|1588|1587.4|1587.8|1587.2|1588|1587.4|1587.6|1587.2|1182
1619008550000|2021-04-21 12:35:50|1587.6|1587.4|1588|1587.6|1588|1587.6|1587.6|1587.2|2213
1619008560000|2021-04-21 12:36:00|1587.8|1587.4|1588|1587.4|1588|1587.4|1587.6|1587.2|287
1619008570000|2021-04-21 12:36:10|1587.8|1587.6|1587.2|1587|1587.8|1587.6|1587.2|1587|1795
1619008580000|2021-04-21 12:36:20|1587|1586.8|1586.6|1586.2|1587.2|1586.8|1586.6|1586|3933
1619008590000|2021-04-21 12:36:30|1586.4|1586|1586.6|1586.4|1586.6|1586.4|1586.2|1586|6721
1619008600000|2021-04-21 12:36:40|1586.8|1586.6|1586.8|1586.6|1587|1586.8|1586.8|1586.4|3257
1619008610000|2021-04-21 12:36:50|1587|1586.8|1587|1586.8|1587|1586.8|1586.8|1586.8|2282
1619008620000|2021-04-21 12:37:00|1587.2|1586.6|1587.4|1587|1587.4|1587|1586.8|1586.6|5008
1619008630000|2021-04-21 12:37:10|1587.2|1586.8|1587.4|1587|1587.4|1587|1587.2|1586.8|5500
1619008640000|2021-04-21 12:37:20|1587.6|1587.2|1587.6|1587.4|1587.8|1587.6|1587.4|1587.2|893
1619008650000|2021-04-21 12:37:30|1587.4|1587.2|1587.2|1586.8|1587.6|1587.2|1587|1586.8|1353
1619008660000|2021-04-21 12:37:40|1587|1586.6|1586.4|1586|1587|1586.6|1586.4|1586|2320
1619008670000|2021-04-21 12:37:50||1586.2||1586||1586.2||1586|401
1619008680000|2021-04-21 12:38:00|1586.2|1586.2|1586.4|1586|1586.6|1586.2|1586.2|1586|2358
1619008690000|2021-04-21 12:38:10|1586.2|1585.8|1585.4|1585|1586.2|1585.8|1585.4|1585|7743
1619008700000|2021-04-21 12:38:20||1585.2||1585||1585.2||1585|28
1619008710000|2021-04-21 12:38:30|1585.6|1585.2|1585.8|1585.4|1585.8|1585.6|1585.2|1585|4804
1619008720000|2021-04-21 12:38:40|1586|1585.6|1585.2|1585|1586.2|1585.8|1585.2|1585|3477
1619008730000|2021-04-21 12:38:50|1585|1584.8|1585|1584.8|1585.4|1585|1585|1584.8|11146
1619008740000|2021-04-21 12:39:00|1585.2|1585|1585.4|1585|1585.8|1585.6|1585.2|1585|4036
1619008750000|2021-04-21 12:39:10|1585.2|1584.8|1585|1584.6|1585.2|1585|1585|1584.6|1747
1619008760000|2021-04-21 12:39:20|1584.8|1584.4|1584.4|1584|1584.8|1584.4|1584.2|1584|1723
1619008770000|2021-04-21 12:39:30|1584.6|1584.2|1584.4|1584|1584.6|1584.2|1584.4|1584|311
1619008780000|2021-04-21 12:39:40|1584.2|1583.8|1584|1583.6|1584.2|1583.8|1583.4|1583.2|7528
1619008790000|2021-04-21 12:39:50|1584.2|1583.8|1584.4|1584|1584.8|1584.4|1584.2|1583.8|868
1619008800000|2021-04-21 12:40:00|1584.2|1583.8|1584.2|1584|1584.4|1584.2|1584|1583.6|4546
1619008810000|2021-04-21 12:40:10|1584|1583.8|1584.6|1584.2|1585|1584.6|1584|1583.8|6417
1619008820000|2021-04-21 12:40:20|1584.4|1584|1584.4|1584|1584.4|1584|1584.2|1583.8|325
1619008830000|2021-04-21 12:40:30|1584.6|1584.2|1584.8|1584.4|1585|1584.6|1584.6|1584.2|2842
1619008840000|2021-04-21 12:40:40|1584.6|1584.2|1584.4|1584|1584.6|1584.2|1584.2|1583.8|221
1619008850000|2021-04-21 12:40:50|1584.2|1583.8|1583.8|1583.4|1584.2|1583.8|1583.6|1583.4|1361
1619008860000|2021-04-21 12:41:00|1584|1583.6|1585|1584.6|1585|1584.6|1583.8|1583.6|7568
1619008870000|2021-04-21 12:41:10|1584.8|1584.4|1584.8|1584.4|1585|1584.6|1584.6|1584.4|2838
1619008880000|2021-04-21 12:41:20|1584.6|1584.6|1584.8|1584.4|1584.8|1584.6|1584.6|1584.4|222
1619008890000|2021-04-21 12:41:30|1585|1584.6|1585.4|1585|1585.4|1585.2|1585|1584.6|4679
1619008900000|2021-04-21 12:41:40|1585.6|1585.2|1586|1585.8|1586|1585.8|1585.6|1585.2|652
1619008910000|2021-04-21 12:41:50|1585.8|1585.6|1586|1585.6|1586|1585.8|1585.8|1585.4|1035
1619008920000|2021-04-21 12:42:00|1585.8|1585.4|1586.2|1586|1586.4|1586.2|1585.8|1585.4|341
1619008930000|2021-04-21 12:42:10|1586.4|1586.2|1586.8|1586.4|1587|1586.6|1586.4|1586|3407
1619008940000|2021-04-21 12:42:20|1586.6|1586.2|1586.4|1586|1586.6|1586.4|1586.4|1586|213
1619008960000|2021-04-21 12:42:40|1586.6|1586.2|1587|1586.4|1587|1586.4|1586.6|1586.2|0
1619008970000|2021-04-21 12:42:50|1586.8|1586.6|1587.2|1586.8|1587.2|1587|1586.8|1586.6|1524
1619008980000|2021-04-21 12:43:00|1587|1586.6|1586.2|1585.8|1587|1586.6|1586|1585.8|4402
1619008990000|2021-04-21 12:43:10|1586.4|1586|1586|1585.8|1586.4|1586|1586|1585.8|0
1619009000000|2021-04-21 12:43:20|1586.2|1585.6|1586|1585.8|1586.2|1585.8|1586|1585.6|0
1619009010000|2021-04-21 12:43:30|1586.2||1586.2||1586.2||1586||1073
1619009020000|2021-04-21 12:43:40|1586|1586|1586.2|1585.8|1586.4|1586.2|1586|1585.8|1516
1619009030000|2021-04-21 12:43:50|1586.4|1586|1586.8|1586.4|1587|1586.6|1586.4|1586|387
1619009040000|2021-04-21 12:44:00|1587||1587||1587||1587||0
1619009050000|2021-04-21 12:44:10|1587.4|1586.6|1587|1586.8|1587.8|1587.4|1587|1586.6|6941
1619009060000|2021-04-21 12:44:20|1586.8|1586.6|1586.6|1586.2|1587|1586.6|1586.6|1586.2|749
1619009070000|2021-04-21 12:44:30|1586.8|1586.4|1587.2|1586.8|1587.2|1587|1586.8|1586.4|769
1619009080000|2021-04-21 12:44:40|1587.4|1587|1587.6|1587.2|1587.6|1587.2|1587.4|1586.8|0
1619009090000|2021-04-21 12:44:50||1587.4||1587||1587.4||1587|0
1619009100000|2021-04-21 12:45:00|1587.4|1586.8|1587|1586.6|1587.4|1587|1587|1586.6|332
1619009110000|2021-04-21 12:45:10|1587.2|1586.8|1587.2|1586.8|1587.6|1587.2|1587.2|1586.8|1797
1619009120000|2021-04-21 12:45:20|1587.4|1587|1587.4|1587|1587.4|1587|1587.2|1587|268
1619009130000|2021-04-21 12:45:30|1587.6|1587.2|1587.6|1587.2|1587.6|1587.2|1587.4|1587.2|0
1619009140000|2021-04-21 12:45:40|1587.8|1587.4|1587.8|1587.4|1587.8|1587.6|1587.8|1587.4|631
1619009150000|2021-04-21 12:45:50|1587.4|1587.2|1587|1586.6|1587.6|1587.2|1587|1586.6|5097
1619009160000|2021-04-21 12:46:00|1586.8|1586.8|1587|1586.6|1587.2|1586.8|1586.8|1586.6|563
1619009170000|2021-04-21 12:46:10|1587.2|1586.8|1587.2|1586.8|1587.6|1587|1587.2|1586.8|1317
1619009180000|2021-04-21 12:46:20|1587.4|1587|1587.4|1587|1587.4|1587.2|1587.2|1586.8|303
1619009190000|2021-04-21 12:46:30|1587.6|1587.2|1588|1587.4|1588|1587.6|1587.6|1587.2|515
1619009200000|2021-04-21 12:46:40|1588.2|1587.6|1588.2|1587.8|1588.4|1588|1588.2|1587.6|0
1619009210000|2021-04-21 12:46:50|1588.4|1588|1588.4|1588.2|1588.6|1588.4|1588.4|1588|0
1619009220000|2021-04-21 12:47:00|1588.6||1588.6||1588.6||1588.4||216
1619009230000|2021-04-21 12:47:10|1588.8|1588.4|1588.6|1588.4|1588.8|1588.4|1588.6|1588.4|0
1619009240000|2021-04-21 12:47:20|1588.8|1588.6|1589|1588.6|1589.2|1588.8|1588.8|1588.6|2655
1619009250000|2021-04-21 12:47:30|1588.8|1588.4|1588.6|1588.4|1588.8|1588.4|1588.6|1588.4|735
1619009260000|2021-04-21 12:47:40|1588.4|1588.2|1587.8|1587.4|1588.6|1588.4|1587.8|1587.4|9529
1619009270000|2021-04-21 12:47:50|1588|1587.6|1588.2|1587.8|1588.4|1587.8|1588|1587.6|9150
1619009280000|2021-04-21 12:48:00|1588.4|1588|1588.4|1588|1588.4|1588.2|1588.4|1588|940
1619009300000|2021-04-21 12:48:20|1588.6|1588.2|1588.8|1588.4|1589|1588.6|1588.6|1588.2|920
1619009310000|2021-04-21 12:48:30|1588.6|1588.2|1588.6|1588.2|1588.6|1588.2|1588.6|1588.2|0
1619009320000|2021-04-21 12:48:40|1588.4|1588|1588.4|1588|1588.6|1588.2|1588.4|1588|1210
1619009330000|2021-04-21 12:48:50|1588.6|1588.2|1588.8|1588.2|1588.8|1588.2|1588.6|1588.2|0
1619009340000|2021-04-21 12:49:00|1588.6|1588.4|1588.6|1588.2|1588.6|1588.6|1588.6|1588.2|0
1619009350000|2021-04-21 12:49:10|1588.4|1588.4|1588.4|1588|1589|1588.6|1588.2|1588|4059
1619009360000|2021-04-21 12:49:20|1588.2|1587.8|1588.4|1588|1588.4|1588|1588|1587.8|1817
1619009370000|2021-04-21 12:49:30|1588.6|1588.2|1588.6|1588.2|1588.8|1588.4|1588.6|1588.2|708
1619009380000|2021-04-21 12:49:40|1589.2|1588|1589.2|1588.8|1589.2|1588.8|1589|1588|10000
1619009390000|2021-04-21 12:49:50|1589|1588.6|1589.2|1588.6|1589.2|1589|1589|1588.6|416
1619009400000|2021-04-21 12:50:00|1589|1588.8|1589.2|1588.6|1589.2|1588.8|1589|1588.6|0
1619009410000|2021-04-21 12:50:10|1589.4|1588.8|1589.8|1589.4|1590|1589.4|1589.4|1588.8|475
1619009420000|2021-04-21 12:50:20|1590|1589.6|1590|1589.6|1590|1589.6|1589.8|1589.4|0
1619009430000|2021-04-21 12:50:30|1590.2|1589.8|1590|1589.6|1590.2|1590|1589.8|1589.6|3891
1619009440000|2021-04-21 12:50:40|1589.8|1589.4|1589.6|1589.2|1589.8|1589.4|1589.6|1589.2|552
1619009450000|2021-04-21 12:50:50|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.2|305
1619009460000|2021-04-21 12:51:00|1589.6|1589.6|1589.6|1589.4|1589.6|1589.6|1589.6|1589.4|359
1619009470000|2021-04-21 12:51:10|1589.8|1589.6|1589.2|1588.8|1589.8|1589.6|1589|1588.8|22294
1619009480000|2021-04-21 12:51:20||1589||1588.8||1589||1588.8|20
1619009490000|2021-04-21 12:51:30|1589|1589|1589|1588.6|1589|1589|1588.6|1588.4|2886
1619009500000|2021-04-21 12:51:40|1588.8|1588.8|1589|1588.6|1589|1588.8|1588.8|1588.6|200
1619009510000|2021-04-21 12:51:50|1588.8|1588.4|1589|1588.6|1589|1588.8|1588.8|1588.4|1776
1619009520000|2021-04-21 12:52:00|1589.2|1588.8|1589.2|1588.8|1589.4|1589|1589|1588.6|2747
1619009530000|2021-04-21 12:52:10|1589.4|1589|1589.6|1589.2|1589.6|1589.2|1589.4|1589|0
1619009540000|2021-04-21 12:52:20|1589.4|1589|1589.6|1589|1589.6|1589|1589.4|1589|305
1619009570000|2021-04-21 12:52:50|1589.4|1588.8|1589.2|1588.8|1589.4|1588.8|1589|1588.8|790
1619009580000|2021-04-21 12:53:00|1589|1589|1589.4|1589|1589.4|1589|1589|1589|0
1619009590000|2021-04-21 12:53:10|1589.2|1588.8|1588.4|1588|1589.2|1588.8|1588.4|1588|3237
1619009600000|2021-04-21 12:53:20|1588.2|1588.2|1588.8|1588.4|1589|1588.6|1588.2|1588.2|1328
1619009610000|2021-04-21 12:53:30|1588.6|1588.2|1589|1588.6|1589.4|1589|1588.6|1588.2|2761
1619009620000|2021-04-21 12:53:40|1588.8|1588.2|1588.6|1588.2|1588.8|1588.4|1588.4|1588|16496
1619009630000|2021-04-21 12:53:50|1588.4|1588|1588.4|1588|1588.4|1588.2|1588.4|1588|0
1619009640000|2021-04-21 12:54:00|1588.6|1588.2|1588.4|1588.2|1588.6|1588.4|1588.4|1588.2|1113
1619009650000|2021-04-21 12:54:10|1588.6|1588.4|1589|1588.8|1589|1588.8|1588.6|1588.2|6353
1619009660000|2021-04-21 12:54:20|1589.2|1589|1588.8|1588.6|1589.2|1589|1588.8|1588.6|35
1619009670000|2021-04-21 12:54:30|1588.6|1588.4|1588.8|1588.4|1588.8|1588.6|1588.4|1588.2|3037
1619009680000|2021-04-21 12:54:40|1588.6|1588.2|1588.6|1588.2|1588.8|1588.2|1588.4|1588|1247
1619009690000|2021-04-21 12:54:50|1588.4|1588|1588.6|1588.2|1588.6|1588.4|1588.4|1588|2278
1619009700000|2021-04-21 12:55:00|1588.4|1588|1588.4|1588.2|1588.4|1588.2|1588.2|1588|1638
1619009710000|2021-04-21 12:55:10|1588.2|1588|1588|1587.6|1588.2|1588|1587.8|1587.6|4847
1619009720000|2021-04-21 12:55:20|1588.2|1587.8|1588.4|1588|1588.6|1588.2|1588.2|1587.8|1039
1619009730000|2021-04-21 12:55:30|1588.6|1588.2|1588.6|1588.4|1588.8|1588.4|1588.6|1588.2|1656
1619009740000|2021-04-21 12:55:40|1588.4|1588.2|1588.6|1588.2|1588.6|1588.2|1588.4|1588.2|221
1619009750000|2021-04-21 12:55:50|1588.8|1588.4|1589.2|1588.8|1589.2|1588.8|1588.8|1588.4|1695
1619009760000|2021-04-21 12:56:00|1589|1588.6|1589|1588.6|1589.2|1588.6|1589|1588.6|0
1619009770000|2021-04-21 12:56:10|1588.8|1588.4|1588.4|1588|1588.8|1588.4|1588.2|1588|3682
1619009780000|2021-04-21 12:56:20|1588.2|1588.2|1587.8|1587.6|1588.2|1588.2|1587.8|1587.6|1104
1619009790000|2021-04-21 12:56:30|1588|1587.8|1587.8|1587.2|1588.2|1587.8|1587.8|1587.2|1659
1619009800000|2021-04-21 12:56:40|1587.6|1587|1587.4|1587|1587.6|1587|1587.4|1587|0
1619009810000|2021-04-21 12:56:50|1587.2|1586.8|1586.8|1586.4|1587.2|1586.8|1586.8|1586.4|716
1619009820000|2021-04-21 12:57:00|1587|1586.6|1587|1586.6|1587.2|1586.8|1586.8|1586.4|1056
1619009830000|2021-04-21 12:57:10|1587.2|1586.8|1587|1586.6|1587.4|1587|1587|1586.6|175
1619009840000|2021-04-21 12:57:20|1586.8|1586.8|1586.8|1586.6|1586.8|1586.8|1586.8|1586.6|0
1619009850000|2021-04-21 12:57:30|1587|1586.8|1587|1586.8|1587|1586.8|1587|1586.6|1092
1619009860000|2021-04-21 12:57:40|1587.2|1587|1587.6|1587.2|1587.8|1587.4|1587|1586.8|8681
1619009870000|2021-04-21 12:57:50|1587.4|1587.4|1587.6|1587.4|1587.8|1587.4|1587.4|1587.2|12403
1619009880000|2021-04-21 12:58:00|1587.8|1587.6|1588|1587.6|1588|1587.8|1587.6|1587.4|5973
1619009890000|2021-04-21 12:58:10|1587.8|1587.8|1588|1587.8|1588|1587.8|1587.8|1587.6|424
1619009900000|2021-04-21 12:58:20|1588.2|1588|1588.2|1587.6|1588.6|1588.2|1588|1587.6|3392
1619009910000|2021-04-21 12:58:30|1588.4|1587.8|1588.4|1588|1588.6|1588|1588.4|1587.8|0
1619009920000|2021-04-21 12:58:40|1588.2||1588.2||1588.2||1588.2||0
1619009930000|2021-04-21 12:58:50|1588.4|1588.2|1588.6|1588.2|1589.4|1588.8|1588.4|1588.2|2684
1619009940000|2021-04-21 12:59:00|1588.4|1588|1587.8|1587.4|1588.4|1588|1587.6|1587.4|5376
1619009950000|2021-04-21 12:59:10|1588|1587.6|1588.4|1587.8|1588.4|1587.8|1588|1587.6|421
1619009960000|2021-04-21 12:59:20|1588.2|1588|1588.2|1588|1588.2|1588|1588.2|1588|0
1619009970000|2021-04-21 12:59:30|1588.4|1587.8|1588.6|1588.2|1588.6|1588.4|1588.2|1587.8|1027
1619009980000|2021-04-21 12:59:40|1588.2|1588|1588.4|1588.2|1588.6|1588.4|1587.6|1587.4|4161
1619009990000|2021-04-21 12:59:50|1588.6|1588|1588.4|1588.2|1588.6|1588.2|1588.2|1588|995
1619010000000|2021-04-21 13:00:00|1588.2|1588|1588.2|1587.8|1588.6|1588.2|1588|1587.8|3555
1619010010000|2021-04-21 13:00:10|1588.4|1588|1589.2|1589|1589.4|1589.2|1588.4|1588|2581
1619010020000|2021-04-21 13:00:20|1589.4|1589.2|1589.6|1589.2|1589.6|1589.2|1589.4|1589.2|0
1619010030000|2021-04-21 13:00:30|1589.4|1589|1589|1588.8|1589.4|1589.2|1589|1588.8|1813
1619010040000|2021-04-21 13:00:40|1589.2|1589|1588.8|1588.4|1589.2|1589|1588.6|1588.4|3107
1619010050000|2021-04-21 13:00:50|1588.6|1588.2|1588.6|1588.2|1588.6|1588.4|1588.4|1588.2|3231
1619010060000|2021-04-21 13:01:00|1588.4|1588|1587|1586.4|1588.4|1588|1586.8|1586.4|1047
1619010070000|2021-04-21 13:01:10|1587.2|1586.6|1587.6|1587.2|1587.6|1587.2|1587.2|1586.6|2264
1619010080000|2021-04-21 13:01:20|1587.4|1587|1587.8|1587.2|1588|1587.6|1587.2|1587|1207
1619010090000|2021-04-21 13:01:30|1587.6|1587|1587|1586.8|1587.6|1587|1587|1586.8|1235
1619010100000|2021-04-21 13:01:40|1587.2|1587|1587.4|1587|1587.4|1587|1587|1586.8|426
1619010110000|2021-04-21 13:01:50|1587.6|1587.2|1587.2|1587|1587.8|1587.4|1587.2|1587|13312
1619010120000|2021-04-21 13:02:00|1587.4|1587.2|1587.6|1587.4|1587.8|1587.4|1587.4|1587|364
1619010130000|2021-04-21 13:02:10|1587.4|1587.2|1588.2|1587.6|1588.2|1587.6|1587.4|1587.2|310
1619010140000|2021-04-21 13:02:20|1588|1587.8|1588|1587.6|1588.2|1588|1588|1587.6|469
1619010150000|2021-04-21 13:02:30|1587.8|1587.4|1588.4|1588|1588.4|1588|1587.6|1587.4|290
1619010160000|2021-04-21 13:02:40|1588.2|1587.8|1588|1587.4|1588.2|1587.8|1588|1587.4|350
1619010170000|2021-04-21 13:02:50|1587.8|1587.6|1588|1587.6|1588.2|1588|1587.8|1587.4|6833
1619010180000|2021-04-21 13:03:00|1588.2|1587.8|1588.4|1588|1588.6|1588.2|1588.2|1587.8|4888
1619010190000|2021-04-21 13:03:10|1588.2|1588.2|1588.2|1588|1588.4|1588.2|1588.2|1588|664
1619010200000|2021-04-21 13:03:20|1588.4||1588.2||1588.4||1588.2||0
1619010210000|2021-04-21 13:03:30|1588.4|1588.2|1588.6|1588.2|1588.6|1588.2|1588.4|1588.2|778
1619010220000|2021-04-21 13:03:40|1588.4|1588|1588.4|1588|1588.4|1588|1588.2|1588|1315
1619010230000|2021-04-21 13:03:50|1588.6|1588.2|1588.2|1588|1588.6|1588.2|1588.2|1588|2263
1619010240000|2021-04-21 13:04:00|1588|1587.8|1587.4|1586.8|1588.2|1587.8|1587|1586.6|4755
1619010250000|2021-04-21 13:04:10|1587.2|1587|1587.2|1586.8|1587.2|1587|1587.2|1586.8|0
1619010260000|2021-04-21 13:04:20|1587|1586.6|1586.6|1586.4|1587|1586.6|1586.6|1586.4|3840
1619010270000|2021-04-21 13:04:30|1586.4|1586.2|1585.6|1585.2|1586.4|1586.2|1585.6|1585.2|5396
1619010280000|2021-04-21 13:04:40|1585.4|1585|1586|1585.4|1586|1585.6|1585.4|1585|6402
1619010290000|2021-04-21 13:04:50|1586.2|1585.6|1586.2|1585.8|1586.4|1586|1586|1585.6|1983
1619010300000|2021-04-21 13:05:00|1586|1585.6|1586|1585.6|1586.4|1586|1585.8|1585.6|3475
1619010310000|2021-04-21 13:05:10|1585.8|1585.4|1585.8|1585.6|1585.8|1585.6|1585.4|1585.2|1901
1619010320000|2021-04-21 13:05:20|1585.6|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.2|0
1619010330000|2021-04-21 13:05:30|1586.2|1585.8|1586.2|1586|1586.6|1586.4|1586.2|1585.8|332
1619010340000|2021-04-21 13:05:40|1586.4|1586.2|1586|1585.6|1586.6|1586.2|1586|1585.6|2464
1619010350000|2021-04-21 13:05:50|1585.8|1585.4|1585.4|1585|1585.8|1585.4|1585.2|1585|449
1619010360000|2021-04-21 13:06:00|1585.2|1585.2|1584.8|1584.6|1585.2|1585.2|1584.8|1584.6|3745
1619010370000|2021-04-21 13:06:10|1585|1584.8|1585.2|1585|1585.2|1585|1585|1584.8|2260
1619010380000|2021-04-21 13:06:20|1585|1584.8|1585.6|1585.2|1585.6|1585.2|1585|1584.8|1763
1619010390000|2021-04-21 13:06:30||1585.4||1585.4||1585.4||1585.4|25
1619010400000|2021-04-21 13:06:40||1585.2||1585.2||1585.2||1585.2|0
1619010410000|2021-04-21 13:06:50|1585.4|1585|1585.4|1585|1585.4|1585|1585.4|1585|0
1619010420000|2021-04-21 13:07:00|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|1584.6|1584.4|1322
1619010430000|2021-04-21 13:07:10|1585|1585|1585.2|1584.8|1585.2|1585|1585|1584.8|0
1619010440000|2021-04-21 13:07:20|1585|1585|1585|1584.8|1585|1585|1585|1584.8|226
1619010450000|2021-04-21 13:07:30|1585.2|1585|1585.6|1585.4|1585.6|1585.4|1585.2|1584.8|974
1619010460000|2021-04-21 13:07:40|1585.4|1585.2|1586.2|1585.8|1586.2|1586|1585.4|1585|1610
1619010470000|2021-04-21 13:07:50|1586.4|1586|1587.8|1587.2|1587.8|1587.4|1586.4|1586|4327
1619010480000|2021-04-21 13:08:00|1587.6|1587|1587.2|1587|1587.6|1587.2|1587|1586.8|5380
1619010490000|2021-04-21 13:08:10|1587|1586.8|1587.4|1586.8|1587.4|1587.2|1587|1586.8|6245
1619010500000|2021-04-21 13:08:20|1587.2|1587|1587.4|1587|1587.4|1587|1587.2|1587|0
1619010510000|2021-04-21 13:08:30|1587.2|1586.8|1587.2|1586.8|1587.2|1586.8|1587.2|1586.8|0
1619010520000|2021-04-21 13:08:40|1587|1586.6|1586.8|1586.4|1587|1586.6|1586.4|1586.2|2282
1619010530000|2021-04-21 13:08:50|1586.6|1586.2|1586.8|1586.4|1587.4|1587|1586.6|1586.2|1909
1619010540000|2021-04-21 13:09:00|1586.6|1586.2|1586.8|1586.2|1586.8|1586.4|1586.6|1586.2|0
1619010550000|2021-04-21 13:09:10||1586.4||1586.4||1586.4||1586.4|0
1619010560000|2021-04-21 13:09:20|1587|1586.6|1587.2|1587|1587.4|1587|1587|1586.6|370
1619010570000|2021-04-21 13:09:30|1587|1586.8|1587|1586.6|1587.2|1586.8|1586.6|1586.2|1879
1619010580000|2021-04-21 13:09:40|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|0
1619010590000|2021-04-21 13:09:50|1587|1586.8|1587|1586.6|1587.2|1586.8|1587|1586.6|1305
1619010600000|2021-04-21 13:10:00|1587.2|1586.8|1586.4|1586|1587.4|1587.2|1586.4|1586|2803
1619010610000|2021-04-21 13:10:10|1586.6|1586.2|1586.2|1585.8|1586.6|1586.2|1586.2|1585.8|0
1619010620000|2021-04-21 13:10:20|1586.4||1586.2||1586.4||1586.2||0
1619010630000|2021-04-21 13:10:30|1586|1585.6|1585.4|1585.2|1586|1585.6|1585.4|1585.2|648
1619010640000|2021-04-21 13:10:40||1585||1585||1585.2||1585|0
1619010650000|2021-04-21 13:10:50|1585.6|1585.2|1585.4|1585|1585.6|1585.4|1585.4|1585|1946
1619010660000|2021-04-21 13:11:00|1585.6|1585.2|1586|1585.4|1586|1585.6|1585.6|1585.2|2934
1619010670000|2021-04-21 13:11:10|1585.8|1585.2|1585.4|1585|1585.8|1585.2|1585.4|1585|1137
1619010680000|2021-04-21 13:11:20|1585.6|1585.2|1585.8|1585.2|1585.8|1585.4|1585.6|1585|776
1619010690000|2021-04-21 13:11:30|1585.6||1585.6||1585.6||1585.6||0
1619010700000|2021-04-21 13:11:40|1585.8|1585.4|1584.8|1584.6|1585.8|1585.4|1584.8|1584.6|1190
1619010710000|2021-04-21 13:11:50|1584.6|1584.4|1585.2|1584.6|1585.2|1584.6|1584.6|1584.4|3134
1619010720000|2021-04-21 13:12:00|1585.4|1584.8|1586|1585.6|1586|1585.8|1585.4|1584.8|0
1619010730000|2021-04-21 13:12:10|1585.8|1585.4|1586|1585.6|1586|1585.8|1585.6|1585.4|800
1619010740000|2021-04-21 13:12:20|1585.8|1585.4|1586|1585.6|1586|1585.8|1585.8|1585.4|0
1619010750000|2021-04-21 13:12:30|1586.2|1585.8|1586.4|1586.2|1586.8|1586.4|1586.2|1585.8|1946
1619010760000|2021-04-21 13:12:40|1586.6||1586.6||1586.8||1586.4||0
1619010770000|2021-04-21 13:12:50|1586.4|1586|1587.2|1587|1587.2|1587|1586.2|1585.8|978
1619010780000|2021-04-21 13:13:00|1587.4|1587.2|1587.6|1587.2|1588|1587.6|1587.2|1587|15695
1619010790000|2021-04-21 13:13:10|1587.4|1587|1586|1585.6|1587.4|1587|1586|1585.6|1211
1619010800000|2021-04-21 13:13:20|1586.2|1585.8|1586.8|1586.4|1586.8|1586.4|1586.2|1585.8|1543
1619010810000|2021-04-21 13:13:30|1586.6|1586.2|1586.4|1585.8|1586.6|1586.2|1586.4|1585.8|360
1619010820000|2021-04-21 13:13:40|1586.2|1585.6|1586|1585.8|1586.2|1585.8|1585.8|1585.6|0
1619010830000|2021-04-21 13:13:50|1585.8|1585.6|1585.6|1585.4|1586|1585.6|1585.6|1585.2|435
1619010840000|2021-04-21 13:14:00|1585.8|1585.2|1585.8|1585.4|1586|1585.4|1585.4|1585|341
1619010850000|2021-04-21 13:14:10|1586|1585.6|1586.2|1585.8|1586.4|1586|1586|1585.6|869
1619010860000|2021-04-21 13:14:20|1586|1586|1586|1585.6|1586.4|1586|1586|1585.6|3720
1619010890000|2021-04-21 13:14:50|1585.8|1585.4|1585.8|1585.4|1585.8|1585.6|1585.8|1585.4|0
1619010900000|2021-04-21 13:15:00|1586|1585.6|1586|1585.6|1586|1585.6|1586|1585.6|221
1619010910000|2021-04-21 13:15:10|1586.2|1585.8|1586.4|1586.2|1586.4|1586.2|1586.2|1585.8|1569
1619010920000|2021-04-21 13:15:20|1586.2|1586|1586.4|1586|1586.4|1586.2|1586.2|1586|0
1619010930000|2021-04-21 13:15:30|1586.2|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|2396
1619010940000|2021-04-21 13:15:40|1586|1585.8|1585.8|1585.6|1586|1585.8|1585.6|1585.4|5209
1619010950000|2021-04-21 13:15:50|1586|1585.8|1586|1585.6|1586.2|1585.8|1586|1585.6|2362
1619010960000|2021-04-21 13:16:00|1586.2|1585.8|1586.2|1586|1586.2|1586|1585.8|1585.6|274
1619010970000|2021-04-21 13:16:10|1586.4|1586.2|1586.6|1586.2|1587|1586.4|1586.4|1586|4302
1619010980000|2021-04-21 13:16:20|1586.8|1586.4|1587|1586.8|1587|1586.8|1586.8|1586.4|871
1619010990000|2021-04-21 13:16:30|1586.8|1586.6|1587|1586.6|1587.2|1586.8|1586.8|1586.4|200
1619011000000|2021-04-21 13:16:40|1587.2|1586.8|1587|1586.6|1587.4|1587|1587|1586.6|25
1619011010000|2021-04-21 13:16:50|1586.8|1586.4|1586.2|1585.8|1586.8|1586.6|1586|1585.8|5102
1619011020000|2021-04-21 13:17:00|1586.4|1586|1586.8|1586.4|1587|1586.6|1586.4|1586|1524
1619011030000|2021-04-21 13:17:10|1586.6|1586.2|1587.8|1587.4|1587.8|1587.4|1586.4|1586.2|3269
1619011040000|2021-04-21 13:17:20|1588|1587.2|1587.4|1587|1588|1587.4|1587.4|1586.8|270
1619011050000|2021-04-21 13:17:30||1587.2||1587||1587.2||1587|0
1619011060000|2021-04-21 13:17:40|1587.2|1586.8|1587|1586.6|1587.2|1586.8|1586.8|1586.6|1151
1619011070000|2021-04-21 13:17:50|1587.2|1586.8|1587.4|1587|1587.4|1587|1587.2|1586.8|0
1619011080000|2021-04-21 13:18:00|1587.2|1586.8|1587|1586.6|1587.2|1586.8|1587|1586.4|675
1619011090000|2021-04-21 13:18:10|1587.2|1586.8|1586.6|1586.2|1587.2|1586.8|1586.6|1586.2|1055
1619011100000|2021-04-21 13:18:20|1586.4|1586|1586.2|1586|1586.4|1586|1586|1585.8|548
1619011110000|2021-04-21 13:18:30|1586.4|1586.2|1585.8|1585.4|1586.4|1586.2|1585.8|1585.4|616
1619011120000|2021-04-21 13:18:40|1585.6|1585.2|1585.6|1585.4|1586|1585.6|1585.6|1585.2|1749
1619011130000|2021-04-21 13:18:50|1585.8|1585.6|1586|1585.8|1586.2|1585.8|1585.8|1585.6|4921
1619011140000|2021-04-21 13:19:00|1585.8|1585.6|1585.8|1585.4|1586|1585.6|1585.6|1585.2|1221
1619011150000|2021-04-21 13:19:10|1586|1585.6|1586.2|1585.8|1586.4|1586|1586|1585.6|348
1619011160000|2021-04-21 13:19:20|1586.4|1586|1586.2|1585.8|1586.4|1586|1586.2|1585.8|682
1619011170000|2021-04-21 13:19:30|1586|1586|1586.2|1586|1586.4|1586|1586|1586|304
1619011180000|2021-04-21 13:19:40|1586|1585.8|1585.4|1585|1586|1585.8|1585.4|1585|10822
1619011190000|2021-04-21 13:19:50|1585.2|1585.2|1585.4|1585|1585.6|1585.2|1585.2|1585|219
1619011200000|2021-04-21 13:20:00|1585.2|1585.2|1585.4|1585|1585.4|1585.2|1585|1584.6|12488
1619011220000|2021-04-21 13:20:20|1585.6|1585.2|1585.4|1585|1585.8|1585.4|1585.4|1585|3905
1619011230000|2021-04-21 13:20:30|1585.2|1584.8|1585.2|1584.8|1585.4|1584.8|1585|1584.8|717
1619011240000|2021-04-21 13:20:40|1585|1584.6|1585|1584.6|1585|1584.8|1584.8|1584.2|405
1619011250000|2021-04-21 13:20:50|1585.2|1584.8|1586|1585.6|1586|1585.6|1585.2|1584.8|1283
1619011260000|2021-04-21 13:21:00|1586.2|1585.8|1587.2|1587|1587.2|1587|1586|1585.6|4691
1619011270000|2021-04-21 13:21:10|1587.4|1587.2|1587.2|1586.8|1587.6|1587.4|1587|1586.8|10197
1619011280000|2021-04-21 13:21:20|1587.4|1587|1587.4|1587|1587.6|1587.2|1587.2|1586.8|892
1619011290000|2021-04-21 13:21:30|1587.6|1587.2|1587.6|1587.2|1588|1587.6|1587.6|1587.2|801
1619011300000|2021-04-21 13:21:40|1587.8|1587.4|1587.6|1587.4|1587.8|1587.4|1587.4|1587.4|453
1619011310000|2021-04-21 13:21:50|1587.4|1587.2|1587|1586.8|1587.6|1587.2|1587|1586.8|2079
1619011320000|2021-04-21 13:22:00|1586.8|1586.6|1586.6|1586.2|1586.8|1586.6|1586.6|1586.2|3350
1619011330000|2021-04-21 13:22:10|1586.4|1586|1586.6|1586.2|1586.8|1586.6|1586.4|1586|3519
1619011340000|2021-04-21 13:22:20|1586.8|1586.4|1586.8|1586.6|1587.2|1586.8|1586.8|1586.4|2589
1619011350000|2021-04-21 13:22:30|1586.6|1586.4|1587.6|1587.2|1587.6|1587.2|1586.6|1586.2|369
1619011360000|2021-04-21 13:22:40|1587.4|1587.4|1587.2|1587|1587.4|1587.4|1587|1586.8|8751
1619011370000|2021-04-21 13:22:50|1587.4|1587.2|1587.4|1586.8|1587.6|1587.2|1587.2|1586.8|1137
1619011380000|2021-04-21 13:23:00|1587.2|1586.6|1586.8|1586.4|1587.2|1586.6|1586.8|1586.4|371
1619011390000|2021-04-21 13:23:10|1587|1586.6|1586.8|1586.4|1587|1586.8|1586.8|1586.4|1043
1619011400000|2021-04-21 13:23:20|1587|1586.6|1586.8|1586.4|1587|1586.8|1586.8|1586.4|860
1619011410000|2021-04-21 13:23:30|1586.6|1586.2|1586|1585.6|1586.6|1586.2|1585.8|1585.6|7173
1619011420000|2021-04-21 13:23:40|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|0
1619011430000|2021-04-21 13:23:50|1585.6|1585.2|1585.4|1585.2|1585.8|1585.2|1585.4|1585.2|694
1619011440000|2021-04-21 13:24:00||1585||1585.2||1585.2||1585|1168
1619011450000|2021-04-21 13:24:10|1585.6|1585|1585.6|1585.2|1585.8|1585.6|1585.6|1585|911
1619011460000|2021-04-21 13:24:20|1585.4|1585|1585.8|1585.2|1585.8|1585.2|1585.4|1585|273
1619011470000|2021-04-21 13:24:30|1586|1585.4|1585.8|1585.2|1586|1585.6|1585.6|1585.2|630
1619011480000|2021-04-21 13:24:40|1585.6|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.4|623
1619011490000|2021-04-21 13:24:50|1586.2||1586||1586.2||1585.8||99
1619011500000|2021-04-21 13:25:00|1585.8|1585.4|1585.2|1584.8|1585.8|1585.4|1584.8|1584.6|523
1619011510000|2021-04-21 13:25:10|1585|1584.6|1585.2|1584.8|1585.2|1585|1584.6|1584.4|1105
1619011520000|2021-04-21 13:25:20|1585|1585|1585.2|1584.8|1585.4|1585.2|1585|1584.6|2043
1619011530000|2021-04-21 13:25:30|1585.4|1585|1585.6|1585.2|1585.6|1585.2|1585.4|1585|0
1619011540000|2021-04-21 13:25:40|1585.8|1585.4|1585.8|1585.6|1586|1585.6|1585.4|1585.2|920
1619011550000|2021-04-21 13:25:50|1585.6|1585.4|1585.6|1585.2|1585.6|1585.4|1585.6|1585.2|0
1619011560000|2021-04-21 13:26:00|1585.4|1585|1585.6|1585.2|1585.6|1585.2|1585|1584.6|1235
1619011570000|2021-04-21 13:26:10|1585.8|1585.4|1585.6|1585.2|1586|1585.8|1585.6|1585.2|250
1619011580000|2021-04-21 13:26:20|1585.8|1585.4|1586|1585.6|1586|1585.8|1585.8|1585.4|1147
1619011590000|2021-04-21 13:26:30|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|0
1619011600000|2021-04-21 13:26:40|1586|1585.6|1586|1585.6|1586|1585.6|1586|1585.6|1276
1619011610000|2021-04-21 13:26:50|1586.2|1585.8|1586.8|1586.2|1586.8|1586.4|1586|1585.8|991
1619011620000|2021-04-21 13:27:00|1586.6|1586.4|1586.8|1586.4|1586.8|1586.6|1586.4|1586.2|2337
1619011630000|2021-04-21 13:27:10|1587|1586.6|1587|1586.6|1587|1586.8|1586.8|1586.4|4558
1619011640000|2021-04-21 13:27:20|1586.8|1586.4|1586.6|1586.2|1587.4|1587|1586.4|1586.2|11438
1619011650000|2021-04-21 13:27:30|1586.4|1586.4|1587|1586.6|1587|1586.6|1586.4|1586.4|871
1619011660000|2021-04-21 13:27:40|1587.2|1586.8|1587.4|1587|1587.4|1587|1587|1586.8|273
1619011670000|2021-04-21 13:27:50|1587.6|1587.2|1587.6|1587.4|1587.6|1587.4|1587.4|1587|985
1619011680000|2021-04-21 13:28:00|1587.4|1587.2|1587.8|1587.4|1588|1587.6|1587.4|1587.2|1825
1619011690000|2021-04-21 13:28:10|1587.6|1587.2|1588.4|1587.8|1588.4|1588|1587.6|1587.2|2215
1619011700000|2021-04-21 13:28:20|1588.2|1588|1587.4|1587.2|1588.2|1588|1587.4|1587.2|1779
1619011710000|2021-04-21 13:28:30|1587.2|1587|1586.8|1586.4|1587.2|1587|1586.8|1586.4|3109
1619011720000|2021-04-21 13:28:40|1587|1586.6|1586.8|1586.4|1587.2|1586.8|1586.8|1586.4|1182
1619011730000|2021-04-21 13:28:50|1586.6|1586.2|1586.6|1586.2|1586.6|1586.4|1586.4|1586|990
1619011740000|2021-04-21 13:29:00|1586.4|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|1191
1619011750000|2021-04-21 13:29:10|1586.8|1586.6|1586.8|1586.4|1587.2|1586.8|1586.8|1586.4|1347
1619011760000|2021-04-21 13:29:20|1586.6|1586.6|1586.8|1586.4|1586.8|1586.6|1586.6|1586.4|412
1619011770000|2021-04-21 13:29:30|1587|1586.6|1587|1586.8|1587|1586.8|1586.8|1586.6|804
1619011780000|2021-04-21 13:29:40|1586.8|1586.6|1586.8|1586.4|1586.8|1586.6|1586.8|1586.4|250
1619011790000|2021-04-21 13:29:50|1586.6|1586.2|1587|1586.6|1587.6|1587.2|1586.4|1586.2|10331
1619011800000|2021-04-21 13:30:00|1587.2|1586.8|1583.6|1583.2|1587.4|1587|1583.4|1583.2|56782
1619011810000|2021-04-21 13:30:10|1583.8|1583.4|1585.8|1585.2|1585.8|1585.6|1583.8|1583.4|9729
1619011820000|2021-04-21 13:30:20|1585.6|1585.4|1585.4|1585.2|1586.4|1586.2|1585.4|1585.2|6236
1619011830000|2021-04-21 13:30:30|1585.6|1585|1584.8|1584.4|1585.6|1585|1583.8|1583.4|12837
1619011840000|2021-04-21 13:30:40|1584.6|1584.2|1584.6|1584.2|1585|1584.8|1583.6|1583.2|5540
1619011850000|2021-04-21 13:30:50|1584.4|1584|1585.2|1584.8|1585.6|1585.2|1584.2|1584|2878
1619011860000|2021-04-21 13:31:00|1585|1584.6|1584|1583.6|1585|1584.6|1584|1583.6|6113
1619011870000|2021-04-21 13:31:10|1584.2|1583.8|1584.2|1583.8|1584.6|1584.4|1584|1583.6|4062
1619011880000|2021-04-21 13:31:20|1584|1583.6|1585|1584.6|1585.4|1585|1583.8|1583.6|1806
1619011890000|2021-04-21 13:31:30|1585.2|1584.4|1584.6|1584|1585.2|1584.4|1583.4|1583|2544
1619011900000|2021-04-21 13:31:40|1584.8|1584.2|1585|1584.4|1585.4|1585|1584.4|1584.2|6835
1619011910000|2021-04-21 13:31:50|1584.8|1584.6|1584.8|1584.2|1585|1584.6|1584.2|1584|1106
1619011920000|2021-04-21 13:32:00|1584.6|1584|1583.8|1583.2|1584.6|1584|1583.4|1583.2|1255
1619011930000|2021-04-21 13:32:10|1583.6|1583.4|1583|1582.6|1583.8|1583.4|1582.2|1582|15928
1619011940000|2021-04-21 13:32:20|1582.8|1582.4|1582.6|1582.2|1583|1582.6|1582|1581.6|6107
1619011950000|2021-04-21 13:32:30|1582.8|1582.4|1583.6|1583.2|1584|1583.6|1582.8|1582.4|4892
1619011960000|2021-04-21 13:32:40|1583.4|1583|1583.4|1583|1584|1583.6|1583|1582.6|5690
1619011970000|2021-04-21 13:32:50|1583.2|1582.8|1584.4|1584|1584.4|1584|1583|1582.8|4283
1619011980000|2021-04-21 13:33:00|1584.6|1584.2|1585.8|1585.6|1586|1585.6|1584.4|1584|8293
1619011990000|2021-04-21 13:33:10|1586|1585.8|1586.4|1586|1587.2|1586.8|1586|1585.6|5046
1619012000000|2021-04-21 13:33:20|1586.6|1586.2|1587.2|1586.8|1588|1587.6|1586.6|1586.2|15888
1619012010000|2021-04-21 13:33:30|1587.4|1587|1588.2|1587.8|1588.4|1588.2|1587|1586.6|4433
1619012020000|2021-04-21 13:33:40|1588|1588|1589|1588.6|1589|1588.6|1587.8|1587.4|1659
1619012030000|2021-04-21 13:33:50|1588.8|1588.4|1589|1588.4|1589.8|1589.2|1588.6|1588.2|22516
1619012040000|2021-04-21 13:34:00|1589.2|1588.6|1589.8|1589.4|1590.6|1590.2|1589.2|1588.6|28123
1619012050000|2021-04-21 13:34:10|1589.6|1589.2|1591|1590.6|1591|1590.6|1589.4|1588.8|10823
1619012060000|2021-04-21 13:34:20|1590.8|1590.8|1590.2|1589.8|1591|1590.8|1590.2|1589.8|6578
1619012070000|2021-04-21 13:34:30|1590.4|1590|1588.2|1588|1590.4|1590.2|1588.2|1588|8604
1619012080000|2021-04-21 13:34:40|1588.4|1588.2|1588.6|1588.2|1589|1588.8|1588.4|1588.2|3471
1619012090000|2021-04-21 13:34:50|1588.4|1588|1589|1588.6|1589|1588.6|1588.2|1588|5517
1619012100000|2021-04-21 13:35:00|1589.2|1588.8|1589.6|1589|1589.6|1589.2|1588.8|1588.6|3962
1619012110000|2021-04-21 13:35:10|1589.8|1589.2|1590.6|1590.2|1590.8|1590.4|1589.8|1589.2|7758
1619012120000|2021-04-21 13:35:20|1590.4|1590|1590.6|1590.2|1590.6|1590.4|1589.8|1589.6|14423
1619012130000|2021-04-21 13:35:30|1590.8|1590.4|1590.2|1590|1591|1590.6|1590.2|1590|7103
1619012140000|2021-04-21 13:35:40|1590.4|1590.2|1590.8|1590.2|1591|1590.6|1590.4|1590|5802
1619012150000|2021-04-21 13:35:50|1590.6|1590.4|1589.6|1589|1590.8|1590.6|1589.6|1589|14792
1619012160000|2021-04-21 13:36:00|1589.4|1588.8|1589.6|1589.2|1590.2|1589.8|1589|1588.6|7023
1619012170000|2021-04-21 13:36:10|1589.4|1589|1589.8|1589.4|1589.8|1589.6|1589.2|1589|3204
1619012180000|2021-04-21 13:36:20|1590|1589.8|1588.8|1588.4|1590.2|1589.8|1588.6|1588.4|10532
1619012190000|2021-04-21 13:36:30|1589|1588.6|1588.8|1588.2|1589.6|1589|1588.6|1588.2|1215
1619012200000|2021-04-21 13:36:40|1589|1588.4|1588.8|1588.2|1589|1588.6|1588.4|1588|7171
1619012210000|2021-04-21 13:36:50|1588.6|1588|1588.4|1588|1588.6|1588.2|1588.2|1587.8|3752
1619012220000|2021-04-21 13:37:00|1588.6|1588.2|1589|1588.4|1589.6|1589.2|1588.6|1588.2|2773
1619012230000|2021-04-21 13:37:10|1588.8|1588.2|1589.8|1589.6|1589.8|1589.6|1588.6|1588.2|2205
1619012240000|2021-04-21 13:37:20|1589.6|1589.4|1590.6|1590.2|1590.8|1590.4|1589.6|1589.2|7030
1619012250000|2021-04-21 13:37:30|1590.4|1590|1590.4|1590|1591|1590.6|1590.2|1589.8|5314
1619012260000|2021-04-21 13:37:40|1590.2|1589.8|1590.2|1589.8|1591|1590.6|1590.2|1589.8|3960
1619012270000|2021-04-21 13:37:50|1590.4|1590|1590.4|1590|1590.6|1590.2|1590.4|1590|542
1619012280000|2021-04-21 13:38:00|1590.2|1589.8|1590.4|1590|1590.4|1590.2|1589.2|1588.8|10691
1619012290000|2021-04-21 13:38:10|1590.2|1589.8|1590.2|1589.8|1590.2|1590|1589.6|1589.4|7281
1619012300000|2021-04-21 13:38:20|1590.4|1589.6|1590.6|1590|1590.8|1590.4|1590.4|1589.6|2690
1619012310000|2021-04-21 13:38:30|1590.4|1590.2|1590.8|1590.6|1591|1590.6|1590.4|1590|2806
1619012320000|2021-04-21 13:38:40|1591|1590.4|1590.4|1590|1591|1590.6|1589.8|1589.2|19564
1619012330000|2021-04-21 13:38:50|1590.2|1589.8|1590.4|1589.8|1590.6|1590.4|1589.8|1589.4|2646
1619012340000|2021-04-21 13:39:00|1590.6|1590|1590.4|1589.8|1590.6|1590.2|1590|1589.4|4043
1619012350000|2021-04-21 13:39:10|1590.6|1590|1590.8|1590.6|1591.4|1591|1590.4|1590|3641
1619012360000|2021-04-21 13:39:20|1591|1590.8|1591|1590.6|1591.2|1590.8|1590.8|1590.2|636
1619012370000|2021-04-21 13:39:30|1590.8|1590.4|1591.6|1591.4|1592.4|1592.2|1590.8|1590.4|10750
1619012380000|2021-04-21 13:39:40|1591.4|1591.2|1592.2|1592|1592.2|1592|1591.4|1591.2|1922
1619012390000|2021-04-21 13:39:50|1592.4|1591.8|1592.8|1592.4|1593|1592.4|1592.4|1591.8|4275
1619012400000|2021-04-21 13:40:00|1592.6|1592.2|1593.4|1593.2|1593.6|1593.4|1592.4|1592|12837
1619012410000|2021-04-21 13:40:10|1593.6|1593|1593.2|1593|1593.6|1593.2|1593|1592.6|10621
1619012420000|2021-04-21 13:40:20|1593|1592.8|1593.6|1593.2|1593.8|1593.6|1593|1592.8|855
1619012430000|2021-04-21 13:40:30|1593.8|1593.4|1594.2|1593.8|1594.4|1594|1593.8|1593.4|3541
1619012440000|2021-04-21 13:40:40|1594|1594|1594.8|1594.4|1595|1594.6|1594|1593.8|4827
1619012450000|2021-04-21 13:40:50|1595|1594.6|1594.4|1594.2|1595|1594.6|1594.4|1594.2|1835
1619012460000|2021-04-21 13:41:00|1594.6|1594.4|1596.2|1595.8|1596.4|1596|1594.6|1594.4|8109
1619012470000|2021-04-21 13:41:10|1596.4|1596|1596.8|1596.4|1597|1596.6|1596.2|1596|6946
1619012480000|2021-04-21 13:41:20|1596.6|1596.2|1596.8|1596.2|1596.8|1596.4|1596.4|1596.2|2062
1619012490000|2021-04-21 13:41:30|1597|1596.4|1596.4|1596|1597|1596.6|1596|1595.8|10331
1619012500000|2021-04-21 13:41:40|1596.6|1596.2|1596.4|1596|1596.8|1596.2|1596.2|1596|939
1619012510000|2021-04-21 13:41:50|1596.2|1595.8|1595.8|1595.6|1596.4|1596|1595.6|1595.4|7598
1619012520000|2021-04-21 13:42:00|1596|1595.8|1597.6|1597.2|1597.6|1597.4|1596|1595.8|7084
1619012530000|2021-04-21 13:42:10|1597.8|1597.4|1598|1597.6|1598|1597.8|1597.6|1597.2|4658
1619012540000|2021-04-21 13:42:20|1598.2|1597.8|1598|1597.8|1598.6|1598.4|1597.8|1597.6|10535
1619012550000|2021-04-21 13:42:30|1597.8|1597.6|1597.6|1597.2|1598.2|1597.8|1597.4|1597.2|7485
1619012560000|2021-04-21 13:42:40|1597.8|1597.4|1598.6|1598.2|1598.6|1598.2|1597.6|1597.2|1504
1619012570000|2021-04-21 13:42:50|1598.8|1598.4|1598.8|1598.6|1599|1598.8|1598.4|1598|7361
1619012580000|2021-04-21 13:43:00|1599|1598.8|1599|1598.6|1599.4|1599|1598.8|1598.4|10267
1619012590000|2021-04-21 13:43:10|1599.2|1598.8|1598.4|1598|1599.2|1598.8|1597.6|1597.4|11618
1619012600000|2021-04-21 13:43:20|1598.6|1598.2|1598.6|1598.2|1598.8|1598.4|1598.2|1598|3551
1619012610000|2021-04-21 13:43:30|1598.8|1598.4|1598.6|1598|1598.8|1598.6|1598.4|1598|3175
1619012620000|2021-04-21 13:43:40|1598.4|1598.2|1598.8|1598.4|1598.8|1598.4|1598.2|1598|1856
1619012630000|2021-04-21 13:43:50|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598|1597.6|3540
1619012640000|2021-04-21 13:44:00|1598.4|1598|1598.2|1597.8|1598.6|1598|1597.8|1597.6|1633
1619012650000|2021-04-21 13:44:10|1598|1597.6|1596.6|1596|1598|1597.6|1596.2|1596|6186
1619012660000|2021-04-21 13:44:20|1596.8|1596.2|1596|1595.6|1597|1596.6|1596|1595.6|20706
1619012670000|2021-04-21 13:44:30|1596.2|1595.8|1596.2|1595.8|1596.2|1596|1595.4|1595|16477
1619012680000|2021-04-21 13:44:40|1596|1595.6|1595|1594.6|1596|1595.6|1594.6|1594.4|10096
1619012690000|2021-04-21 13:44:50|1595.2|1594.8|1595.2|1594.8|1595.6|1595|1595|1594.4|5419
1619012700000|2021-04-21 13:45:00|1595|1594.6|1595.4|1595|1596.4|1596.2|1594.8|1594.6|4166
1619012710000|2021-04-21 13:45:10|1595.2|1594.8|1594.6|1594.2|1595.4|1594.8|1594.4|1594.2|5720
1619012720000|2021-04-21 13:45:20|1594.8|1594.4|1595|1594.6|1595.2|1594.8|1594.6|1594.2|4614
1619012730000|2021-04-21 13:45:30|1595.2|1594.4|1594.6|1594.2|1595.2|1594.6|1593.8|1593.4|12448
1619012740000|2021-04-21 13:45:40|1594.4|1594|1594.8|1594.4|1594.8|1594.4|1594.2|1593.8|2243
1619012750000|2021-04-21 13:45:50|1595|1594.6|1595.4|1595|1595.6|1595|1595|1594.6|3733
1619012760000|2021-04-21 13:46:00|1595.2|1594.8|1594.4|1593.8|1595.2|1594.8|1594.2|1593.8|7530
1619012770000|2021-04-21 13:46:10|1594.6|1594|1595.6|1595.2|1595.6|1595.4|1594.4|1594|2121
1619012780000|2021-04-21 13:46:20|1595.8|1595.4|1596.2|1595.8|1596.8|1596.6|1595.8|1595.4|3277
1619012790000|2021-04-21 13:46:30|1596.4|1596|1596.4|1596|1596.6|1596.2|1596|1595.6|3003
1619012800000|2021-04-21 13:46:40|1596.2|1595.8|1596.6|1596|1596.8|1596.6|1596.2|1595.8|2361
1619012810000|2021-04-21 13:46:50|1596.8|1596.2|1596.6|1596.2|1597.4|1597|1596.6|1596.2|4288
1619012820000|2021-04-21 13:47:00|1596.4|1596.4|1597.6|1597|1597.6|1597.2|1596.4|1596.4|615
1619012830000|2021-04-21 13:47:10|1597.4|1596.8|1597.2|1596.8|1597.6|1597.2|1597|1596.8|445
1619012840000|2021-04-21 13:47:20|1597|1597|1596.4|1596|1597.2|1597|1596.2|1596|5919
1619012850000|2021-04-21 13:47:30|1596.6|1596.2|1596.2|1595.8|1596.6|1596.4|1596.2|1595.6|3321
1619012860000|2021-04-21 13:47:40|1596.4|1596|1596.6|1596.4|1596.6|1596.4|1596.4|1596|4612
1619012870000|2021-04-21 13:47:50|1596.4|1596.2|1596.8|1596.4|1596.8|1596.6|1596.4|1596|3565
1619012880000|2021-04-21 13:48:00|1596.6|1596.2|1595|1594.6|1596.8|1596.2|1595|1594.6|6821
1619012890000|2021-04-21 13:48:10|1594.8|1594.4|1595.4|1595|1595.4|1595|1594.6|1594.2|6286
1619012900000|2021-04-21 13:48:20|1595.6|1595.2|1595.8|1595.6|1596.2|1595.8|1595.6|1595.2|5520
1619012910000|2021-04-21 13:48:30|1596|1595.8|1596.8|1596.4|1596.8|1596.4|1596|1595.6|2465
1619012920000|2021-04-21 13:48:40|1596.6|1596.2|1597|1596.6|1597.2|1596.8|1596.6|1596.2|699
1619012930000|2021-04-21 13:48:50|1597.2|1596.8|1598|1597.6|1598|1597.6|1597.2|1596.8|5062
1619012940000|2021-04-21 13:49:00|1597.8|1597.4|1598.6|1598.2|1598.8|1598.6|1597.6|1597.4|6519
1619012950000|2021-04-21 13:49:10|1598.4|1598|1599|1598.4|1599.2|1598.8|1598.2|1598|6895
1619012960000|2021-04-21 13:49:20|1598.8|1598.2|1598.6|1598|1598.8|1598.4|1597.8|1597.6|5072
1619012970000|2021-04-21 13:49:30|1598.4|1597.8|1598.6|1598.4|1598.8|1598.4|1598|1597.6|8914
1619012980000|2021-04-21 13:49:40|1598.8|1598.2|1598.2|1597.8|1598.8|1598.2|1598|1597.8|2291
1619012990000|2021-04-21 13:49:50|1598.4|1598|1599|1598.6|1599.4|1599|1598.4|1598|7680
1619013000000|2021-04-21 13:50:00|1598.8|1598.4|1599.6|1599.2|1599.6|1599.2|1598.8|1598.4|3258
1619013010000|2021-04-21 13:50:10|1599.8|1599.4|1599.6|1599.2|1600|1599.8|1599.6|1599.2|4355
1619013020000|2021-04-21 13:50:20|1599.4|1599.4|1599|1598.6|1599.8|1599.4|1598.8|1598.6|7786
1619013030000|2021-04-21 13:50:30|1599.2|1598.8|1599.6|1599.2|1599.8|1599.6|1599.2|1598.8|3545
1619013040000|2021-04-21 13:50:40|1599.8|1599.4|1600.2|1599.8|1600.6|1600.2|1599.6|1599.2|10769
1619013050000|2021-04-21 13:50:50|1600.4|1599.6|1600|1599.6|1600.4|1599.6|1599.6|1599.4|2457
1619013060000|2021-04-21 13:51:00|1600.2|1599.8|1599.6|1599.4|1600.4|1600|1599.6|1599.4|1051
1619013070000|2021-04-21 13:51:10|1599.8|1599.6|1600|1599.4|1600|1599.6|1599.6|1599.4|0
1619013080000|2021-04-21 13:51:20|1599.8|1599.6|1600|1599.8|1600.8|1600.4|1599.8|1599.6|13265
1619013090000|2021-04-21 13:51:30|1599.8|1599.6|1599.6|1599.4|1600.2|1599.8|1599.6|1599.4|2862
1619013100000|2021-04-21 13:51:40|1599.8|1599.6|1599.6|1599.4|1600|1599.8|1599.6|1599.4|2647
1619013110000|2021-04-21 13:51:50|1599.8|1599.2|1599.8|1599.4|1600|1599.6|1599.4|1599.2|3474
1619013120000|2021-04-21 13:52:00|1599.6|1599.2|1599|1598.6|1599.6|1599.2|1598.8|1598.6|6459
1619013130000|2021-04-21 13:52:10|1598.8|1598.8|1599.6|1599|1599.6|1599.2|1598.8|1598.4|2196
1619013140000|2021-04-21 13:52:20|1599.4|1598.8|1599.2|1598.8|1599.8|1599.6|1599|1598.8|4359
1619013150000|2021-04-21 13:52:30|1599.4|1599|1598.4|1598|1599.4|1599.2|1598.2|1598|4617
1619013160000|2021-04-21 13:52:40|1598.2|1597.8|1598|1597.8|1598.2|1598|1597.6|1597.2|1767
1619013170000|2021-04-21 13:52:50|1598.2|1598|1598.4|1598.2|1598.6|1598.4|1598.2|1597.8|617
1619013180000|2021-04-21 13:53:00|1598.6|1598.4|1598.8|1598.6|1599|1598.8|1598.4|1598|4229
1619013190000|2021-04-21 13:53:10|1598.6|1598.4|1598.2|1597.8|1599|1598.8|1598|1597.8|3572
1619013200000|2021-04-21 13:53:20|1598.4|1598|1599.2|1598.8|1599.4|1599|1598.4|1597.8|2984
1619013210000|2021-04-21 13:53:30|1599|1598.6|1598|1597.6|1599.2|1598.6|1598|1597.6|4704
1619013220000|2021-04-21 13:53:40|1597.8|1597.4|1598.6|1598.2|1598.6|1598.4|1597.8|1597.4|4998
1619013230000|2021-04-21 13:53:50|1598.8|1598.4|1598.6|1598.2|1599.2|1598.8|1598.4|1598.2|2763
1619013240000|2021-04-21 13:54:00|1598.8|1598.4|1598.8|1598.6|1599.4|1599|1598.6|1598.2|3284
1619013250000|2021-04-21 13:54:10|1599.2|1598.8|1599.6|1599.2|1599.8|1599.6|1599|1598.8|7602
1619013260000|2021-04-21 13:54:20|1599.8|1599.4|1599.4|1599|1599.8|1599.4|1599.2|1599|0
1619013270000|2021-04-21 13:54:30|1599.2|1598.8|1598.2|1598|1599.2|1598.8|1598|1597.6|13769
1619013280000|2021-04-21 13:54:40|1598.4|1598.2|1599.2|1598.8|1599.4|1599|1598.4|1598.2|2164
1619013290000|2021-04-21 13:54:50|1599|1598.6|1599|1598.6|1599|1598.8|1598.8|1598.4|1497
1619013300000|2021-04-21 13:55:00|1598.8|1598.4|1598.2|1598|1599|1598.8|1598.2|1598|7732
1619013310000|2021-04-21 13:55:10|1598|1597.8|1598.4|1597.8|1598.4|1598|1597.8|1597.4|3148
1619013320000|2021-04-21 13:55:20|1598.6|1598|1598.6|1598.4|1599|1598.6|1598.4|1598|997
1619013330000|2021-04-21 13:55:30|1598.8|1598.6|1598.8|1598.4|1599|1598.8|1598.6|1598.2|1580
1619013340000|2021-04-21 13:55:40|1598.6|1598.2|1598.4|1598|1598.6|1598.4|1597.8|1597.4|6472
1619013350000|2021-04-21 13:55:50|1598.2|1597.8|1598.4|1598|1598.6|1598.2|1598|1597.6|905
1619013360000|2021-04-21 13:56:00|1598.2|1598.2|1598|1597.8|1598.8|1598.4|1598|1597.6|14554
1619013370000|2021-04-21 13:56:10|1597.8|1597.6|1595.8|1595.6|1598|1597.6|1595.8|1595.4|2838
1619013380000|2021-04-21 13:56:20|1596|1595.4|1594.4|1594|1596|1595.4|1594.4|1594|1293
1619013390000|2021-04-21 13:56:30|1594.2|1593.8|1594.2|1594|1594.6|1594.4|1594|1593.8|7692
1619013400000|2021-04-21 13:56:40|1594.4|1594.2|1595|1594.6|1595.2|1595|1594.4|1594|2475
1619013410000|2021-04-21 13:56:50|1595.2|1594.8|1594.8|1594.4|1595.4|1595.2|1594.8|1594.4|10791
1619013420000|2021-04-21 13:57:00|1594.6|1594.2|1594.6|1594.2|1594.8|1594.4|1594|1593.6|6056
1619013430000|2021-04-21 13:57:10|1594.8|1594.4|1595|1594.4|1595|1594.8|1594.8|1594|1248
1619013440000|2021-04-21 13:57:20|1594.8|1594.6|1594.4|1594|1594.8|1594.8|1594.2|1594|2582
1619013450000|2021-04-21 13:57:30|1594.6|1594.2|1595|1594.6|1595|1594.6|1594.4|1594.2|3290
1619013460000|2021-04-21 13:57:40|1595.2|1594.4|1595|1594.4|1595.2|1594.8|1594.6|1594.2|5063
1619013470000|2021-04-21 13:57:50|1594.8|1594.6|1594.4|1594|1594.8|1594.6|1594.4|1594|1227
1619013480000|2021-04-21 13:58:00|1594.6|1594.2|1594.6|1594.2|1595|1594.6|1594.2|1594|235
1619013490000|2021-04-21 13:58:10|1594.8|1594.4|1594|1593.6|1594.8|1594.4|1593.8|1593.6|1559
1619013500000|2021-04-21 13:58:20|1593.8|1593.4|1594.4|1594.2|1594.4|1594.2|1593.8|1593.4|4284
1619013510000|2021-04-21 13:58:30|1594.6|1594.4|1595.4|1595|1596|1595.4|1594.6|1594.2|7932
1619013520000|2021-04-21 13:58:40|1595.6|1595.2|1595.4|1595|1596|1595.6|1595.2|1595|1001
1619013530000|2021-04-21 13:58:50|1595.6|1595.2|1595|1594.6|1595.8|1595.4|1594.8|1594.4|1265
1619013540000|2021-04-21 13:59:00|1594.8|1594.4|1594.4|1594.2|1594.8|1594.4|1594.2|1593.8|1971
1619013550000|2021-04-21 13:59:10|1594.2|1594|1595|1594.4|1595.4|1595|1594.2|1593.8|2304
1619013560000|2021-04-21 13:59:20|1595.2|1594.6|1595.2|1594.8|1595.4|1595.2|1595.2|1594.6|740
1619013570000|2021-04-21 13:59:30|1595.4|1595|1595.4|1595|1595.8|1595.4|1595.4|1595|2113
1619013580000|2021-04-21 13:59:40|1595.2|1594.8|1594.6|1594|1595.2|1595|1594.6|1594|3243
1619013590000|2021-04-21 13:59:50|1594.4|1594.4|1595.2|1594.8|1595.4|1595|1594.4|1594.2|2384
1619013600000|2021-04-21 14:00:00|1595|1594.6|1596.4|1596|1596.4|1596|1594.8|1594.4|3290
1619013610000|2021-04-21 14:00:10|1596.6|1596.2|1598|1597.8|1598|1597.8|1596.4|1596.2|1977
1619013620000|2021-04-21 14:00:20|1597.8|1597.6|1598.4|1597.8|1598.4|1598|1597.6|1597.4|2896
1619013630000|2021-04-21 14:00:30|1598.2|1598|1598.4|1598|1598.8|1598.4|1598|1597.8|1313
1619013640000|2021-04-21 14:00:40|1598.2|1597.8|1599.2|1598.6|1599.2|1599|1598|1597.8|1857
1619013650000|2021-04-21 14:00:50|1599|1598.4|1599|1598.6|1599.2|1598.6|1598.4|1598.2|6840
1619013660000|2021-04-21 14:01:00|1599.2|1598.4|1599.8|1599.4|1599.8|1599.6|1599.2|1598.4|1225
1619013670000|2021-04-21 14:01:10|1599.6|1599.2|1600.4|1600|1600.4|1600|1599.4|1599.2|1235
1619013680000|2021-04-21 14:01:20|1600.2|1599.8|1601|1600.6|1601|1600.6|1600|1599.6|2538
1619013690000|2021-04-21 14:01:30|1601.2|1600.8|1602.2|1602|1603.4|1603|1601.2|1600.8|22798
1619013700000|2021-04-21 14:01:40|1602.4|1602.2|1602.2|1601.6|1602.6|1602.2|1601.6|1601.2|4976
1619013710000|2021-04-21 14:01:50|1602.4|1601.8|1602.8|1602.4|1603.6|1603|1602.2|1601.8|1755
1619013720000|2021-04-21 14:02:00|1602.6|1602.2|1602.6|1602.2|1603.2|1602.6|1602.2|1602|2638
1619013730000|2021-04-21 14:02:10|1602.4|1602|1601.6|1601.2|1602.4|1602|1601.6|1601|1791
1619013740000|2021-04-21 14:02:20|1601.4|1601|1601.8|1601.2|1601.8|1601.6|1601.2|1600.8|1339
1619013750000|2021-04-21 14:02:30|1601.6|1601.4|1601|1600.6|1602|1601.6|1600.8|1600.6|4043
1619013760000|2021-04-21 14:02:40|1601.2|1600.8|1601|1600.6|1601.6|1601.2|1601|1600.6|3185
1619013770000|2021-04-21 14:02:50|1601.2||1601||1601.2||1601||0
1619013780000|2021-04-21 14:03:00|1600.8|1600.4|1600.8|1600.4|1601.2|1600.8|1600.6|1600.2|1162
1619013790000|2021-04-21 14:03:10|1600.6|1600.2|1599.4|1599|1600.8|1600.4|1599.4|1599|7129
1619013800000|2021-04-21 14:03:20|1599.6|1599.2|1600.4|1600|1600.4|1600.2|1599.6|1599.2|2001
1619013810000|2021-04-21 14:03:30|1600.6|1600.2|1600.4|1600.2|1601|1600.8|1600.4|1600.2|4129
1619013820000|2021-04-21 14:03:40|1600.6|1600|1600.4|1600.2|1601.2|1600.8|1600.2|1600|13719
1619013830000|2021-04-21 14:03:50|1600.2|1600|1600.8|1600.4|1600.8|1600.4|1600.2|1599.8|1387
1619013840000|2021-04-21 14:04:00|1601|1600.6|1601|1600.6|1601.2|1600.8|1600.8|1600.4|956
1619013850000|2021-04-21 14:04:10|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1600.8|1600.6|638
1619013860000|2021-04-21 14:04:20|1600.8|1600.4|1600.2|1599.8|1600.8|1600.4|1600.2|1599.8|2043
1619013870000|2021-04-21 14:04:30|1600|1599.6|1600.4|1600|1600.4|1600.2|1599.6|1599.4|7553
1619013880000|2021-04-21 14:04:40|1600.6|1600.2|1600.8|1600.6|1600.8|1600.6|1600.4|1600|893
1619013890000|2021-04-21 14:04:50|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.2|1600|2281
1619013900000|2021-04-21 14:05:00|1600.4|1600|1602.2|1601.8|1602.4|1601.8|1600.4|1600|4781
1619013910000|2021-04-21 14:05:10|1602.4|1602|1602.8|1602.4|1602.8|1602.4|1602.2|1602|3888
1619013920000|2021-04-21 14:05:20|1603|1602.6|1602.8|1602.6|1603.4|1603|1602.8|1602.4|2612
1619013930000|2021-04-21 14:05:30|1603|1602.4|1603.2|1603|1603.2|1603|1602.6|1602.4|2140
1619013940000|2021-04-21 14:05:40|1603.4|1602.8|1603.4|1603.2|1603.8|1603.6|1603.4|1602.8|10296
1619013950000|2021-04-21 14:05:50|1603.6|1603|1603.8|1603.4|1604|1603.8|1603.6|1603|4039
1619013960000|2021-04-21 14:06:00|1603.6|1603.2|1603.4|1603|1603.8|1603.4|1603.2|1603|1691
1619013970000|2021-04-21 14:06:10|1603.2|1602.8|1603|1602.6|1603.4|1603|1602.8|1602.4|3268
1619013980000|2021-04-21 14:06:20|1602.8|1602.4|1602|1601.8|1602.8|1602.4|1601.6|1601.2|4167
1619013990000|2021-04-21 14:06:30|1602.2|1602|1601.6|1601.2|1602.4|1602.2|1601.6|1601.2|3106
1619014000000|2021-04-21 14:06:40|1601.8|1601.6|1602.2|1602|1602.4|1602|1601.8|1601.4|3674
1619014010000|2021-04-21 14:06:50|1602|1601.8|1601.4|1601.2|1602.2|1601.8|1601.4|1601|758
1619014020000|2021-04-21 14:07:00|1601.2|1601|1601|1600.8|1602|1601.8|1601|1600.8|8657
1619014030000|2021-04-21 14:07:10|1601.2|1601|1600.6|1600|1601.6|1601.2|1600.6|1600|3929
1619014040000|2021-04-21 14:07:20|1600.4|1599.8|1600.4|1600|1600.6|1600.2|1600.2|1599.8|600
1619014050000|2021-04-21 14:07:30|1600.6|1600.2|1600.6|1600.2|1600.8|1600.4|1600.4|1600|5994
1619014060000|2021-04-21 14:07:40|1600.4|1600|1601.2|1600.8|1601.2|1600.8|1600.2|1600|8288
1619014070000|2021-04-21 14:07:50|1601.4|1601|1601.2|1600.8|1601.4|1601.2|1601.2|1600.6|1580
1619014080000|2021-04-21 14:08:00|1601|1600.6|1601.6|1601|1601.6|1601.4|1600.8|1600.6|2570
1619014090000|2021-04-21 14:08:10|1601.8|1601.2|1602.2|1601.8|1602.2|1602|1601.8|1601|3624
1619014100000|2021-04-21 14:08:20|1602.4|1602|1602.4|1601.8|1602.6|1602.4|1601.8|1601.6|7052
1619014110000|2021-04-21 14:08:30|1602.2|1602|1601.6|1601|1602.4|1602|1601.6|1601|4462
1619014120000|2021-04-21 14:08:40|1601.4|1601.2|1601.4|1601|1601.4|1601.2|1601.2|1601|283
1619014130000|2021-04-21 14:08:50|1601.2|1600.8|1601.2|1600.8|1601.4|1601.2|1601.2|1600.8|1550
1619014140000|2021-04-21 14:09:00|1601.4|1601|1601.2|1600.8|1601.4|1601.2|1601|1600.6|2201
1619014150000|2021-04-21 14:09:10|1601|1600.6|1601.4|1600.8|1601.4|1601.2|1600.8|1600.6|1339
1619014160000|2021-04-21 14:09:20|1601.6|1601|1601|1600.8|1601.6|1601.2|1600.8|1600.4|1266
1619014170000|2021-04-21 14:09:30|1601.2|1600.6|1601|1600.6|1601.2|1600.6|1601|1600.6|0
1619014180000|2021-04-21 14:09:40|1601.2|1600.8|1602|1601.4|1602|1601.8|1601.2|1600.8|3045
1619014190000|2021-04-21 14:09:50|1602.2|1601.6|1601.6|1601.2|1602.6|1602.2|1601.6|1601.2|2361
1619014200000|2021-04-21 14:10:00|1601.4|1601.4|1601.8|1601.4|1602.2|1601.6|1601.4|1601|2392
1619014210000|2021-04-21 14:10:10|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601|1607
1619014220000|2021-04-21 14:10:20|1601.8|1601.4|1602.4|1602|1602.4|1602|1601.8|1601.4|3424
1619014230000|2021-04-21 14:10:30|1602.6|1602.2|1602.4|1601.8|1602.6|1602.4|1602.2|1601.8|3340
1619014240000|2021-04-21 14:10:40|1602.2|1601.6|1601.6|1601.2|1602.2|1601.8|1601.6|1601.2|2612
1619014250000|2021-04-21 14:10:50|1601.4|1601|1601|1600.6|1601.4|1601.2|1600.8|1600.4|2360
1619014260000|2021-04-21 14:11:00|1600.8|1600.4|1600.4|1600|1600.8|1600.4|1600.2|1600|1585
1619014270000|2021-04-21 14:11:10|1600.6|1600.2|1600.8|1600.6|1600.8|1600.6|1600.6|1600.2|3211
1619014280000|2021-04-21 14:11:20|1601|1600.8|1601|1600.6|1601|1600.8|1600.6|1600.2|3271
1619014290000|2021-04-21 14:11:30|1600.8|1600.4|1601|1600.8|1601|1600.8|1600.8|1600.4|1157
1619014300000|2021-04-21 14:11:40|1600.8|1600.6|1601.4|1601|1601.6|1601|1600.8|1600.6|1646
1619014310000|2021-04-21 14:11:50|1601.6|1601.2|1602|1601.8|1602|1601.8|1601.6|1601.2|1187
1619014320000|2021-04-21 14:12:00|1602.2|1601.6|1602.6|1602.2|1603|1602.6|1602.2|1601.6|9230
1619014330000|2021-04-21 14:12:10|1602.4|1602|1602.8|1602.6|1603|1602.6|1602.2|1601.8|717
1619014340000|2021-04-21 14:12:20|1603|1602.8|1603.2|1602.6|1603.2|1603|1602.8|1602.6|3608
1619014350000|2021-04-21 14:12:30|1603|1602.8|1602.6|1602.2|1603|1603|1602.6|1602.2|11887
1619014360000|2021-04-21 14:12:40|1602.8|1602.4|1603.2|1602.8|1603.2|1603|1602.6|1602.4|1017
1619014370000|2021-04-21 14:12:50|1603|1603|1603.2|1603|1603.6|1603.4|1603|1602.8|5824
1619014380000|2021-04-21 14:13:00|1603.4|1602.8|1602.6|1602.2|1603.4|1603|1602.6|1602.2|4659
1619014390000|2021-04-21 14:13:10|1602.4|1602.4|1601.8|1601.4|1602.8|1602.4|1601.6|1601.4|9707
1619014400000|2021-04-21 14:13:20|1602|1601.6|1602.4|1602|1602.6|1602.2|1602|1601.6|2646
1619014410000|2021-04-21 14:13:30|1602.2|1601.8|1602|1601.8|1602.2|1601.8|1601.8|1601.4|1480
1619014420000|2021-04-21 14:13:40|1602.2|1602|1603|1602.4|1603|1602.6|1602.2|1602|2681
1619014430000|2021-04-21 14:13:50||1602.6||1602.6||1602.6||1602.6|0
1619014440000|2021-04-21 14:14:00|1602.8|1602.4|1602.6|1602.2|1602.8|1602.6|1602.6|1602.2|2487
1619014450000|2021-04-21 14:14:10|1602.8|1602.4|1603|1602.6|1603|1602.8|1602.4|1602|1172
1619014460000|2021-04-21 14:14:20|1602.8|1602.4|1603.6|1603.2|1603.6|1603.4|1602.6|1602.4|4439
1619014470000|2021-04-21 14:14:30|1603.8|1603.4|1603.4|1603|1603.8|1603.6|1603.4|1603|2641
1619014480000|2021-04-21 14:14:40|1603.2|1603.2|1602.8|1602.2|1603.4|1603.2|1602.8|1602.2|172
1619014490000|2021-04-21 14:14:50|1602.6|1602.4|1602.6|1602.2|1602.8|1602.4|1602.4|1602.2|2607
1619014500000|2021-04-21 14:15:00|1602.4|1602|1601.6|1601.2|1602.4|1602|1601.6|1601.2|2348
1619014510000|2021-04-21 14:15:10|1601.8|1601.4|1602.2|1601.8|1602.2|1602|1601.8|1601.4|1734
1619014520000|2021-04-21 14:15:20|1602|1601.6|1603|1602.6|1603|1602.8|1601.8|1601.6|5843
1619014530000|2021-04-21 14:15:30|1602.8|1602.4|1602.6|1602.4|1602.8|1602.6|1602.4|1602.2|12846
1619014540000|2021-04-21 14:15:40|1602.8|1602.6|1603|1602.8|1603.2|1603|1602.6|1602.4|1869
1619014550000|2021-04-21 14:15:50|1602.8|1602.6|1603|1602.4|1603|1602.6|1602.8|1602.4|0
1619014560000|2021-04-21 14:16:00|1602.8|1602.6|1602.6|1602.4|1602.8|1602.6|1602.6|1602.4|1
1619014570000|2021-04-21 14:16:10|1602.4|1602.2|1602.2|1601.8|1602.4|1602.2|1602|1601.8|4488
1619014580000|2021-04-21 14:16:20|1602|1601.6|1601.4|1601|1602|1601.6|1601.4|1601|1405
1619014590000|2021-04-21 14:16:30|1601.6|1601.2|1601|1600.6|1601.6|1601.4|1600.8|1600.4|3917
1619014600000|2021-04-21 14:16:40|1601.2|1600.8|1600.4|1600.2|1601.6|1601.4|1600.2|1600|4642
1619014610000|2021-04-21 14:16:50|1600.6|1600.4|1600|1599.8|1600.8|1600.6|1600|1599.8|1877
1619014620000|2021-04-21 14:17:00|1599.8|1599.6|1600.4|1600|1600.4|1600|1599.8|1599.4|1485
1619014630000|2021-04-21 14:17:10|1600.2|1600.2|1600.8|1600.4|1600.8|1600.4|1600.2|1600|5564
1619014640000|2021-04-21 14:17:20|1600.6|1600.6|1600.6|1600.2|1600.8|1600.6|1600.4|1600.2|309
1619014650000|2021-04-21 14:17:30|1600.8|1600.4|1601.2|1600.6|1601.2|1601|1600.8|1600.4|3253
1619014660000|2021-04-21 14:17:40|1601|1600.8|1600.8|1600.4|1601|1600.8|1600.8|1600.4|550
1619014670000|2021-04-21 14:17:50|1601|1600.6|1601.6|1601|1601.6|1601.4|1601|1600.6|1083
1619014680000|2021-04-21 14:18:00|1601.8|1601.2|1602|1601.6|1602|1601.6|1601.6|1601.2|788
1619014690000|2021-04-21 14:18:10|1601.8|1601.4|1602|1601.6|1602|1601.8|1601.2|1601|2903
1619014700000|2021-04-21 14:18:20|1602.2|1601.8|1602|1601.8|1602.4|1601.8|1602|1601.8|1875
1619014710000|2021-04-21 14:18:30|1602.2|1602|1602.6|1602.2|1602.8|1602.4|1602.2|1602|8431
1619014720000|2021-04-21 14:18:40|1602.8|1602.4|1603.2|1602.8|1603.4|1603|1602.8|1602.4|2811
1619014730000|2021-04-21 14:18:50|1603|1603|1603.4|1603.2|1603.6|1603.2|1603|1602.8|5625
1619014740000|2021-04-21 14:19:00|1603.6|1603|1603.8|1603.4|1603.8|1603.6|1603.2|1602.8|8034
1619014750000|2021-04-21 14:19:10|1603.6|1603.2|1603|1602.6|1603.6|1603.4|1602.8|1602.6|4908
1619014760000|2021-04-21 14:19:20|1603.2|1602.8|1603.2|1602.8|1603.4|1603|1603|1602.8|3957
1619014770000|2021-04-21 14:19:30|1603.4|1603|1603.2|1602.8|1603.4|1603|1603|1602.6|3060
1619014780000|2021-04-21 14:19:40|1603|1602.6|1603.4|1603.2|1603.6|1603.4|1602.8|1602.6|4238
1619014790000|2021-04-21 14:19:50|1603.6|1603.4|1603.8|1603.6|1603.8|1603.6|1603.4|1603|2220
1619014800000|2021-04-21 14:20:00|1604|1603.4|1604|1603.4|1604.2|1604|1603.8|1603.4|3433
1619014810000|2021-04-21 14:20:10|1603.8|1603.2|1603.8|1603.4|1603.8|1603.4|1603.6|1603.2|1065
1619014820000|2021-04-21 14:20:20|1604|1603.6|1604|1603.6|1604|1603.8|1603.8|1603.4|2943
1619014830000|2021-04-21 14:20:30|1604.2|1603.8|1604|1603.6|1604.6|1604.4|1604|1603.6|9386
1619014840000|2021-04-21 14:20:40|1604.2|1603.4|1604.4|1603.8|1604.4|1604|1604|1603.4|2800
1619014850000|2021-04-21 14:20:50|1604.2|1603.6|1604.2|1603.8|1604.4|1604.2|1603.8|1603.6|3430
1619014860000|2021-04-21 14:21:00|1604.4|1603.6|1603.4|1603|1604.6|1604.2|1603.4|1603|10307
1619014870000|2021-04-21 14:21:10|1603.2|1602.8|1603.4|1603.2|1603.4|1603.2|1602.8|1602.6|4859
1619014880000|2021-04-21 14:21:20|1603.6|1603|1603.6|1603.2|1603.6|1603.2|1603.4|1603|547
1619014890000|2021-04-21 14:21:30|1603|1602.8|1603|1602.6|1603.4|1603.2|1603|1602.6|14021
1619014900000|2021-04-21 14:21:40|1603.2|1602.8|1603.8|1603.4|1603.8|1603.4|1603|1602.6|4813
1619014910000|2021-04-21 14:21:50|1603.6|1603.6|1603.8|1603.6|1604|1603.8|1603.6|1603.4|1627
1619014920000|2021-04-21 14:22:00|1604|1603.8|1604.8|1604.4|1604.8|1604.6|1604|1603.8|7462
1619014930000|2021-04-21 14:22:10|1604.6|1604.2|1604.2|1603.8|1604.6|1604.2|1604|1603.6|8533
1619014940000|2021-04-21 14:22:20|1604.4|1604|1603.8|1603.4|1604.4|1604|1603.6|1603.4|1519
1619014950000|2021-04-21 14:22:30|1603.6|1603.2|1603.8|1603.4|1603.8|1603.4|1603.4|1603|2810
1619014960000|2021-04-21 14:22:40|1603.6|1603.6|1603.4|1603.2|1604|1603.8|1603.4|1603.2|2817
1619014970000|2021-04-21 14:22:50|1603.6|1603.4|1604|1603.6|1604|1603.6|1603.4|1603.2|3113
1619014980000|2021-04-21 14:23:00|1604.4|1603.8|1604.6|1604.2|1604.6|1604.4|1604.2|1603.6|8236
1619014990000|2021-04-21 14:23:10|1604.4|1604|1604.2|1603.8|1604.6|1604|1604|1603.8|1441
1619015000000|2021-04-21 14:23:20|1604.4|1604.2|1604.6|1604.2|1604.6|1604.4|1604.2|1603.8|4667
1619015020000|2021-04-21 14:23:40|1604.8|1604.4|1604.8|1604.4|1605|1604.8|1604.6|1604.2|5079
1619015030000|2021-04-21 14:23:50|1604.6|1604.2|1604.4|1604|1604.6|1604.4|1604.2|1604|2192
1619015040000|2021-04-21 14:24:00|1604.2|1603.8|1604|1603.6|1604.2|1603.8|1603.8|1603.6|1155
1619015050000|2021-04-21 14:24:10|1603.8|1603.4|1603.8|1603.4|1604.4|1604.2|1603.6|1603.2|2021
1619015060000|2021-04-21 14:24:20|1603.6|1603.2|1603.6|1603.2|1604|1603.6|1603.4|1603|1469
1619015070000|2021-04-21 14:24:30|1603.8|1603.4|1604|1603.6|1604.2|1604|1603.8|1603.2|977
1619015080000|2021-04-21 14:24:40|1604.2|1603.8|1604.2|1603.8|1604.4|1604.2|1604.2|1603.8|1313
1619015090000|2021-04-21 14:24:50|1604.4|1604|1604.2|1603.8|1604.6|1604.4|1604.2|1603.8|1459
1619015100000|2021-04-21 14:25:00|1604.4|1604|1604.8|1604.6|1604.8|1604.6|1604.4|1604|3711
1619015110000|2021-04-21 14:25:10|1605|1604.8|1604.8|1604.4|1605.4|1605.2|1604.6|1604.4|46184
1619015120000|2021-04-21 14:25:20|1605|1604.6|1604.2|1603.8|1605|1604.6|1604.2|1603.8|1333
1619015130000|2021-04-21 14:25:30|1604.4|1604|1604|1603.6|1604.4|1604.2|1604|1603.6|6050
1619015140000|2021-04-21 14:25:40|1604.2|1603.8|1604|1603.6|1604.2|1604|1603.8|1603.6|3147
1619015150000|2021-04-21 14:25:50|1603.8|1603.4|1603.8|1603.4|1603.8|1603.4|1603.8|1603.4|219
1619015160000|2021-04-21 14:26:00|1603.6|1603.6|1604|1603.4|1604|1603.8|1603.2|1602.8|5727
1619015170000|2021-04-21 14:26:10|1603.8|1603.6|1604|1603.6|1604|1603.8|1603.8|1603.6|803
1619015180000|2021-04-21 14:26:20|1603.8|1603.4|1603.6|1603|1603.8|1603.4|1603|1602.8|7196
1619015190000|2021-04-21 14:26:30|1603.4|1602.8|1602.8|1602.4|1603.4|1603.2|1602.6|1602.4|1504
1619015200000|2021-04-21 14:26:40|1602.6|1602.2|1603.6|1603.4|1603.6|1603.4|1602.6|1602.2|3993
1619015210000|2021-04-21 14:26:50|1603.8|1603.6|1604.2|1604|1604.8|1604.6|1603.8|1603.4|19594
1619015220000|2021-04-21 14:27:00|1604|1603.8|1604.2|1604|1604.2|1604|1603.8|1603.4|7717
1619015230000|2021-04-21 14:27:10|1604|1603.8|1603.6|1603.2|1604.4|1604.2|1603.6|1603.2|12117
1619015240000|2021-04-21 14:27:20|1603.4|1603|1603.6|1603.2|1603.6|1603.4|1603.2|1603|7380
1619015250000|2021-04-21 14:27:30|1603.8|1603.4|1604|1603.6|1604|1603.8|1603.8|1603.4|8386
1619015260000|2021-04-21 14:27:40|1604.2|1603.8|1603.4|1603.2|1604.2|1604|1603|1602.6|26866
1619015270000|2021-04-21 14:27:50|1603.2|1603|1603.2|1602.8|1603.2|1603|1603.2|1602.8|5000
1619015280000|2021-04-21 14:28:00|1603|1602.6|1602.2|1601.8|1603|1602.6|1602.2|1601.8|4029
1619015290000|2021-04-21 14:28:10|1602|1601.6|1602|1601.6|1602.6|1602.2|1602|1601.6|7920
1619015300000|2021-04-21 14:28:20|1601.8|1601.4|1602.4|1602.2|1602.4|1602.2|1601.8|1601.4|2384
1619015310000|2021-04-21 14:28:30|1602.6|1602|1603|1602.6|1603|1602.6|1602.6|1602|1763
1619015320000|2021-04-21 14:28:40|1602.8|1602.2|1602.6|1602.2|1602.8|1602.4|1602.6|1602.2|8676
1619015330000|2021-04-21 14:28:50||1602.4||1602.4||1602.4||1602.4|59
1619015340000|2021-04-21 14:29:00|1602.8|1602.2|1602.8|1602.4|1603|1602.6|1602.6|1602.2|13196
1619015350000|2021-04-21 14:29:10|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.2|1601.6|8089
1619015360000|2021-04-21 14:29:20|1602.2|1601.8|1602.4|1601.8|1602.4|1602|1602.2|1601.8|51
1619015370000|2021-04-21 14:29:30|1602.2|1602|1601.4|1601|1602.2|1602|1601.4|1601|2594
1619015380000|2021-04-21 14:29:40|1601.6|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601.2|220
1619015390000|2021-04-21 14:29:50|1601.4|1601|1601.4|1601|1601.4|1601.2|1601.4|1601|1253
1619015400000|2021-04-21 14:30:00|1601.2|1600.8|1601.2|1600.8|1601.4|1601.2|1600.4|1600|51167
1619015410000|2021-04-21 14:30:10|1601.4|1601|1602|1601.6|1602|1601.6|1601.4|1600.8|5251
1619015420000|2021-04-21 14:30:20|1602.2|1601.8|1602.4|1601.8|1602.6|1602.2|1602.2|1601.6|1280
1619015430000|2021-04-21 14:30:30||1602||1602.2||1602.2||1601.8|350
1619015440000|2021-04-21 14:30:40|1602.6|1602.4|1602.8|1602.2|1603.4|1603|1602.6|1602.2|10661
1619015450000|2021-04-21 14:30:50|1602.6|1602.4|1602.4|1602|1602.8|1602.4|1602|1601.8|2814
1619015460000|2021-04-21 14:31:00|1602.6|1602.2|1603.4|1602.8|1603.4|1603|1602.4|1602|3848
1619015470000|2021-04-21 14:31:10|1603.2|1602.6|1603.4|1603|1603.6|1603|1603|1602.4|2355
1619015480000|2021-04-21 14:31:20|1603.2|1602.8|1603.2|1602.8|1603.4|1603|1603|1602.6|4532
1619015490000|2021-04-21 14:31:30|1603|1602.6|1602.8|1602.6|1603.2|1602.6|1602.8|1602.4|1939
1619015500000|2021-04-21 14:31:40|1603|1602.8|1604|1603.4|1604|1603.6|1603|1602.8|4293
1619015510000|2021-04-21 14:31:50|1603.8|1603.6|1603.8|1603.4|1604.2|1603.6|1603.8|1603.4|285
1619015520000|2021-04-21 14:32:00|1604|1603.6|1605.2|1604.8|1605.4|1605.2|1604|1603.6|6197
1619015530000|2021-04-21 14:32:10|1605|1604.6|1604.8|1604.4|1605|1604.8|1604|1603.8|12168
1619015540000|2021-04-21 14:32:20|1605|1604.6|1605.4|1605|1605.6|1605.4|1605|1604.6|2490
1619015550000|2021-04-21 14:32:30|1605.6|1605.2|1605.6|1605.2|1605.8|1605.4|1605.4|1605.2|2552
1619015560000|2021-04-21 14:32:40|1605.4|1605|1605.8|1605.4|1606|1605.6|1605.2|1605|2208
1619015570000|2021-04-21 14:32:50|1605.6|1605.2|1605|1604.8|1605.6|1605.4|1604.8|1604.6|4192
1619015580000|2021-04-21 14:33:00|1605.2|1605|1605|1604.6|1605.2|1605|1604.8|1604.4|5597
1619015590000|2021-04-21 14:33:10|1604.8|1604.8|1604|1603.8|1605.4|1605.2|1604|1603.8|3999
1619015600000|2021-04-21 14:33:20|1603.8|1603.6|1603.2|1602.8|1603.8|1603.6|1603|1602.6|2880
1619015610000|2021-04-21 14:33:30|1603.4|1603|1603.2|1602.8|1603.8|1603.4|1603.2|1602.8|6558
1619015620000|2021-04-21 14:33:40|1603|1603|1603.6|1603.4|1603.6|1603.4|1603|1602.8|3021
1619015630000|2021-04-21 14:33:50|1603.4|1603.2|1603.8|1603.4|1603.8|1603.6|1603|1602.8|2542
1619015640000|2021-04-21 14:34:00|1603.6|1603.2|1604.2|1603.6|1604.2|1604|1603.6|1603.2|7036
1619015650000|2021-04-21 14:34:10|1604.4|1603.8|1604.6|1604.2|1604.8|1604.4|1604.4|1603.8|2829
1619015660000|2021-04-21 14:34:20|1604.8|1604.4|1604.6|1604.4|1605.4|1605.2|1604.6|1604.4|1583
1619015670000|2021-04-21 14:34:30|1604.4|1604.2|1604.6|1604.2|1604.8|1604.4|1604.4|1604|1884
1619015680000|2021-04-21 14:34:40|1604.4|1604.4|1604.6|1604.4|1604.8|1604.4|1604.4|1604.2|1475
1619015690000|2021-04-21 14:34:50|1604.4|1604.2|1604.8|1604.4|1604.8|1604.6|1604.4|1604.2|1699
1619015700000|2021-04-21 14:35:00|1605|1604.6|1606.4|1606|1606.4|1606.2|1605|1604.4|4990
1619015710000|2021-04-21 14:35:10|1606.2|1605.8|1606.4|1606|1606.4|1606|1605.8|1605.6|4135
1619015720000|2021-04-21 14:35:20|1606.2|1605.8|1606.6|1606.2|1606.8|1606.4|1606|1605.8|2051
1619015730000|2021-04-21 14:35:30|1606.4|1606|1606.2|1605.6|1606.6|1606.2|1606|1605.6|1873
1619015740000|2021-04-21 14:35:40|1606|1605.8|1606.6|1606.2|1606.6|1606.4|1605.8|1605.6|1759
1619015750000|2021-04-21 14:35:50|1606.4|1606|1607|1606.8|1607|1606.8|1606.2|1606|6200
1619015760000|2021-04-21 14:36:00|1607.2|1606.6|1607.6|1607.2|1607.6|1607.2|1607.2|1606.6|3135
1619015770000|2021-04-21 14:36:10|1607.4|1607|1607.4|1607|1607.6|1607.2|1607.2|1607|886
1619015780000|2021-04-21 14:36:20|1607.2|1606.8|1607.2|1606.8|1607.4|1607|1607|1606.8|3217
1619015790000|2021-04-21 14:36:30|1607|1606.6|1607.4|1606.8|1607.4|1607|1606.8|1606.6|2157
1619015800000|2021-04-21 14:36:40|1607.6|1607|1607.6|1607.2|1607.8|1607.4|1607.6|1607|2378
1619015810000|2021-04-21 14:36:50|1607.4|1607|1606.8|1606.6|1607.4|1607|1606.8|1606.6|6643
1619015820000|2021-04-21 14:37:00|1606.6|1606.4|1607.2|1606.8|1607.6|1607.2|1606.6|1606.2|9964
1619015830000|2021-04-21 14:37:10|1607.4|1607|1606.4|1606|1607.4|1607.2|1606.4|1606|2279
1619015840000|2021-04-21 14:37:20|1606.2|1605.8|1606|1605.8|1606.4|1606|1606|1605.6|527
1619015850000|2021-04-21 14:37:30|1606.2|1606|1606.2|1606|1606.2|1606|1606|1605.8|2125
1619015860000|2021-04-21 14:37:40|1606.4|1606.2|1606.6|1606.2|1607|1606.8|1606.4|1606|13972
1619015870000|2021-04-21 14:37:50|1606.8|1606.4|1606.6|1606.4|1606.8|1606.6|1606.2|1605.8|9214
1619015880000|2021-04-21 14:38:00|1606.8|1606.2|1607|1606.6|1607|1606.8|1606.6|1606.2|3596
1619015890000|2021-04-21 14:38:10|1606.8|1606.4|1607|1606.6|1607|1606.8|1606.6|1606.4|25
1619015900000|2021-04-21 14:38:20|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.2|1605.8|6417
1619015910000|2021-04-21 14:38:30|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.4|1606.2|803
1619015920000|2021-04-21 14:38:40|1606.8|1606.4|1607|1606.6|1607|1606.8|1606.6|1606.4|7151
1619015930000|2021-04-21 14:38:50|1606.8|1606.8|1607.2|1606.8|1607.4|1607|1606.8|1606.6|925
1619015940000|2021-04-21 14:39:00|1607|1606.6|1606.4|1605.8|1607|1606.6|1606|1605.8|22831
1619015950000|2021-04-21 14:39:10||1606||1606.2||1606.2||1606|600
1619015960000|2021-04-21 14:39:20|1606.2|1606|1606.4|1605.8|1606.4|1606.2|1606.2|1605.8|1296
1619015970000|2021-04-21 14:39:30|1606.2|1606|1605.4|1605.2|1606.2|1606|1605.4|1605.2|4682
1619015980000|2021-04-21 14:39:40|1605.6|1605.4|1605|1604.6|1605.6|1605.4|1605|1604.6|6814
1619015990000|2021-04-21 14:39:50|1605.2|1604.8|1605.2|1604.8|1605.2|1605|1605|1604.6|1771
1619016000000|2021-04-21 14:40:00|1605.4|1605|1606.4|1606|1606.6|1606.4|1605.4|1605|11896
1619016010000|2021-04-21 14:40:10|1606.2|1605.8|1606.2|1605.8|1606.4|1606|1606|1605.8|4857
1619016020000|2021-04-21 14:40:20|1606|1606|1606.4|1606|1606.4|1606.2|1606|1605.8|2931
1619016030000|2021-04-21 14:40:30|1606.2|1605.8|1606.2|1605.8|1606.2|1606|1606|1605.8|1973
1619016040000|2021-04-21 14:40:40|1606.4|1606|1606.4|1606|1606.4|1606.2|1606.2|1605.8|5116
1619016050000|2021-04-21 14:40:50|1606.2||1606.2||1606.2||1606.2||183
1619016060000|2021-04-21 14:41:00|1606|1605.8|1606|1605.6|1606.2|1606|1605.8|1605.6|10098
1619016070000|2021-04-21 14:41:10|1606.2|1605.8|1606|1605.8|1606.2|1606|1606|1605.8|1478
1619016080000|2021-04-21 14:41:20|1605.8|1605.6|1605.6|1605.2|1605.8|1605.6|1605.4|1605.2|4500
1619016090000|2021-04-21 14:41:30|1605.4||1605.4||1605.4||1605.4||483
1619016100000|2021-04-21 14:41:40|1605.6|1605.4|1605.2|1605|1605.6|1605.4|1605.2|1605|3840
1619016110000|2021-04-21 14:41:50|1605.4|1605.2|1605.8|1605.4|1605.8|1605.4|1605.2|1605|3186
1619016120000|2021-04-21 14:42:00|1606|1605.6|1605.4|1605|1606|1605.8|1605.2|1605|12969
1619016130000|2021-04-21 14:42:10|1605.2|1604.8|1605.6|1605.4|1605.6|1605.4|1605|1604.8|5827
1619016140000|2021-04-21 14:42:20|1605.4|1605.2|1605.4|1605|1605.6|1605.4|1605.2|1605|2485
1619016150000|2021-04-21 14:42:30|1605.6|1605.2|1605.4|1605.2|1605.8|1605.4|1605.4|1605.2|5124
1619016160000|2021-04-21 14:42:40|1605.6|1605|1604.4|1604|1605.8|1605|1604.2|1604|15416
1619016170000|2021-04-21 14:42:50|1604.2|1604.2|1605.4|1605|1605.4|1605.2|1604.2|1604|2441
1619016180000|2021-04-21 14:43:00|1605.2|1605.2|1605.2|1605|1605.6|1605.4|1605.2|1605|21569
1619016190000|2021-04-21 14:43:10|1605.4|1605.2|1604.8|1604.6|1605.4|1605.2|1604.8|1604.6|15795
1619016200000|2021-04-21 14:43:20|1604.6|1604.4|1604.8|1604.4|1604.8|1604.6|1604.4|1604.2|7802
1619016210000|2021-04-21 14:43:30|1604.6|1604.6|1605.2|1604.8|1605.2|1604.8|1604.6|1604.4|322
1619016220000|2021-04-21 14:43:40|1605|1605|1605|1604.6|1605|1605|1604.8|1604.6|904
1619016230000|2021-04-21 14:43:50|1605.2|1604.8|1605.2|1604.8|1605.4|1605.2|1605|1604.8|2120
1619016240000|2021-04-21 14:44:00|1605.4|1605|1605.2|1604.8|1605.4|1605.2|1605|1604.8|3320
1619016250000|2021-04-21 14:44:10|1605|1604.6|1604.8|1604.4|1605|1604.6|1604.6|1604.4|5149
1619016260000|2021-04-21 14:44:20|1605|1604.6|1605.8|1605.6|1606|1605.6|1605|1604.6|16759
1619016270000|2021-04-21 14:44:30|1605.6|1605.4|1605.8|1605.4|1605.8|1605.6|1605.6|1605.4|1311
1619016280000|2021-04-21 14:44:40|1606|1605.6|1605.8|1605.6|1606.4|1606.2|1605.8|1605.6|7586
1619016290000|2021-04-21 14:44:50|1605.6|1605.4|1606.2|1606|1606.2|1606|1605.6|1605.4|1381
1619016300000|2021-04-21 14:45:00|1606.6|1605.8|1607.8|1607.6|1608|1607.6|1606.4|1605.8|15927
1619016310000|2021-04-21 14:45:10|1607.6|1607.4|1607.4|1607|1608.2|1608|1607|1606.8|11431
1619016320000|2021-04-21 14:45:20|1607.6|1607.2|1607.2|1606.8|1607.6|1607.4|1607|1606.8|6647
1619016330000|2021-04-21 14:45:30|1607|1606.6|1606.4|1606|1607.2|1606.8|1606.4|1606|1385
1619016340000|2021-04-21 14:45:40|1606.6|1606.2|1606.6|1606.2|1606.8|1606.6|1606.2|1606|7615
1619016350000|2021-04-21 14:45:50|1606.4|1606|1607|1606.6|1607|1606.8|1606.2|1606|3723
1619016360000|2021-04-21 14:46:00|1606.8|1606.8|1606.8|1606.4|1607.2|1607|1606.6|1606.4|4382
1619016370000|2021-04-21 14:46:10|1606.6|1606.6|1606.8|1606.4|1606.8|1606.6|1606.2|1606|5682
1619016380000|2021-04-21 14:46:20|1606.6|1606.2|1607.4|1607.2|1607.4|1607.2|1606.4|1606|3391
1619016390000|2021-04-21 14:46:30|1607.6|1607|1607|1606.6|1607.6|1607.2|1607|1606.6|8094
1619016400000|2021-04-21 14:46:40|1606.8|1606.8|1607.4|1607|1607.4|1607|1606.8|1606.6|3039
1619016410000|2021-04-21 14:46:50|1607.2|1606.8|1607|1606.8|1607.2|1607|1606.8|1606.6|5204
1619016420000|2021-04-21 14:47:00|1606.8|1606.6|1607|1606.8|1607.2|1606.8|1606.8|1606.6|3514
1619016430000|2021-04-21 14:47:10|1607.2|1607|1606.8|1606.6|1607.2|1607|1606.8|1606.6|2008
1619016440000|2021-04-21 14:47:20|1607|1606.8|1606.8|1606.6|1607.2|1607|1606.8|1606.6|4563
1619016450000|2021-04-21 14:47:30|1606.6|1606.4|1606|1605.6|1606.6|1606.4|1606|1605.6|7199
1619016460000|2021-04-21 14:47:40|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1605.8|1605.6|1287
1619016470000|2021-04-21 14:47:50|1605.8|1605.8|1605.8|1605.4|1605.8|1605.8|1605.8|1605.4|317
1619016480000|2021-04-21 14:48:00|1605.6|1605.6|1606.4|1606|1606.4|1606.2|1605.6|1605.4|18449
1619016490000|2021-04-21 14:48:10|1606.6|1606.2|1606.8|1606.4|1607|1606.8|1606.6|1606|4491
1619016500000|2021-04-21 14:48:20|1606.6|1606.6|1606.4|1606.2|1606.6|1606.6|1606.4|1606.2|1614
1619016510000|2021-04-21 14:48:30|1606.6|1606|1606.2|1606|1606.6|1606.2|1606.2|1606|3534
1619016520000|2021-04-21 14:48:40|1606.4|1605.8|1606.6|1606.2|1606.6|1606.4|1606.4|1605.8|5938
1619016530000|2021-04-21 14:48:50|1606.4|1606.4|1606.8|1606.4|1606.8|1606.4|1606.4|1606.2|2476
1619016540000|2021-04-21 14:49:00|1607|1606.6|1606.2|1605.8|1607|1606.8|1606|1605.6|11926
1619016550000|2021-04-21 14:49:10|1606|1606|1605.8|1605.4|1606|1606|1605.6|1605.4|725
1619016560000|2021-04-21 14:49:20|1606|1605.6|1606|1605.6|1606.4|1606.2|1605.8|1605.6|14371
1619016570000|2021-04-21 14:49:30|1605.8|1605.4|1605.8|1605.6|1605.8|1605.6|1605.6|1605.4|2314
1619016580000|2021-04-21 14:49:40|1605.6|1605.4|1605.8|1605.4|1605.8|1605.4|1605.6|1605.2|1593
1619016590000|2021-04-21 14:49:50|1605.6|1605.6|1605.6|1605.4|1605.8|1605.6|1605.6|1605.4|1984
1619016600000|2021-04-21 14:50:00|1605.8|1605.2|1606.2|1605.8|1606.2|1606|1605.8|1605.2|2590
1619016610000|2021-04-21 14:50:10|1606|1606|1605.8|1605.6|1606.4|1606|1605.8|1605.6|8284
1619016620000|2021-04-21 14:50:20|1605.6|1605.4|1605.4|1605|1606|1605.6|1605.4|1605|3553
1619016630000|2021-04-21 14:50:30|1605.6|1605.2|1605.8|1605.6|1606|1605.8|1605.6|1605.2|1051
1619016640000|2021-04-21 14:50:40|1605.6|1605.4|1605.2|1605|1605.6|1605.4|1605.2|1605|3386
1619016650000|2021-04-21 14:50:50|1605|1604.8|1604.8|1604.6|1605.2|1605|1604.8|1604.4|980
1619016660000|2021-04-21 14:51:00|1605|1604.4|1604.8|1604.6|1605.2|1604.6|1604.6|1604.4|1857
1619016670000|2021-04-21 14:51:10|1605|1604.8|1604.8|1604.6|1605.2|1605|1604.8|1604.4|7906
1619016680000|2021-04-21 14:51:20||1604.4||1604.4||1604.4||1604.4|0
1619016690000|2021-04-21 14:51:30|1604.6|1604.6|1605.2|1604.8|1605.2|1604.8|1604.6|1604.4|4222
1619016700000|2021-04-21 14:51:40|1605.4|1605|1605.6|1605.2|1605.6|1605.4|1605.2|1604.8|4099
1619016710000|2021-04-21 14:51:50|1605.4|1605|1605.4|1605.2|1605.4|1605.2|1605.4|1605|0
1619016720000|2021-04-21 14:52:00|1605.2|1605|1605.4|1605.2|1605.6|1605.2|1605.2|1605|1933
1619016730000|2021-04-21 14:52:10|1605.2|1605|1605.2|1605|1605.4|1605|1605.2|1605|1173
1619016740000|2021-04-21 14:52:20|1605.4|1605.2|1605.4|1605.2|1605.6|1605.4|1605.4|1605.2|2113
1619016750000|2021-04-21 14:52:30|1605.6|1605.4|1606|1605.8|1606.2|1606|1605.6|1605.2|5086
1619016760000|2021-04-21 14:52:40|1605.8|1605.6|1605.8|1605.4|1606|1605.6|1605.6|1605.4|4294
1619016770000|2021-04-21 14:52:50|1606|1605.6|1605.8|1605.6|1606|1605.8|1605.8|1605.6|503
1619016780000|2021-04-21 14:53:00|1606|1605.8|1606|1605.6|1606|1605.8|1605.8|1605.6|738
1619016790000|2021-04-21 14:53:10|1605.8|1605.4|1605.4|1605.2|1605.8|1605.4|1605.4|1605.2|176
1619016800000|2021-04-21 14:53:20|1605.2|1605|1605.4|1605.2|1605.4|1605.2|1605.2|1605|862
1619016810000|2021-04-21 14:53:30|1605.6|1605.4|1606|1605.8|1606|1605.8|1605.6|1605.4|637
1619016820000|2021-04-21 14:53:40|1606.2|1606|1605.6|1605.4|1606.2|1606|1605.6|1605.4|9261
1619016830000|2021-04-21 14:53:50|1605.4|1605.2|1605.4|1605|1605.4|1605.2|1605.2|1605|75
1619016840000|2021-04-21 14:54:00|1605.2|1604.8|1605|1604.6|1605.4|1605|1605|1604.6|5395
1619016850000|2021-04-21 14:54:10|1604.8|1604.8|1604.6|1604.4|1605|1604.8|1604.6|1604.2|3355
1619016860000|2021-04-21 14:54:20|1604.8|1604.6|1605|1604.6|1605|1604.8|1604.8|1604.6|1187
1619016870000|2021-04-21 14:54:30|1604.8|1604.8|1604.4|1604.2|1605|1604.8|1604.4|1604.2|6133
1619016880000|2021-04-21 14:54:40|1604.6|1604.4|1604.8|1604.4|1605|1604.6|1604.6|1604.2|3501
1619016890000|2021-04-21 14:54:50|1605|1604.6|1604.8|1604.6|1605|1604.6|1604.6|1604.4|1124
1619016900000|2021-04-21 14:55:00|1605|1604.8|1605.4|1605.2|1605.6|1605.2|1604.8|1604.8|723
1619016910000|2021-04-21 14:55:10|1605.6|1605.4|1605.2|1604.8|1605.8|1605.4|1605|1604.8|18950
1619016920000|2021-04-21 14:55:20|1605.4|1605|1605.2|1604.8|1605.4|1605.2|1605.2|1604.8|3641
1619016930000|2021-04-21 14:55:30|1605.4|1605|1605|1604.8|1605.6|1605.4|1605|1604.8|16221
1619016940000|2021-04-21 14:55:40|1605.2|1605|1605|1604.8|1605.4|1605.2|1605|1604.8|14468
1619016950000|2021-04-21 14:55:50|1605.2|1605|1605.6|1605.4|1605.8|1605.4|1605.2|1605|12011
1619016960000|2021-04-21 14:56:00|1605.4|1605.2|1605.6|1605.4|1605.6|1605.4|1605.2|1605|4149
1619016970000|2021-04-21 14:56:10|1605.4|1605.2|1605.2|1605|1605.4|1605.2|1605.2|1605|726
1619016980000|2021-04-21 14:56:20|1605|1604.8|1604.6|1604.4|1605|1604.8|1604.6|1604.4|4310
1619016990000|2021-04-21 14:56:30|1604.8|1604.2|1605|1604.8|1605|1604.8|1604.8|1604.2|3178
1619017000000|2021-04-21 14:56:40|1604.8|1604.6|1605|1604.6|1605|1604.8|1604.8|1604.6|556
1619017010000|2021-04-21 14:56:50|1604.8|1604.8|1604.8|1604.6|1604.8|1604.8|1604.8|1604.6|219
1619017020000|2021-04-21 14:57:00|1605|1604.8|1605|1604.6|1605.2|1605|1605|1604.6|2096
1619017030000|2021-04-21 14:57:10|1605.2|1604.8|1604.8|1604.4|1605.2|1605|1604.4|1604.2|7816
1619017040000|2021-04-21 14:57:20|1605|1604.6|1605|1604.6|1605|1604.8|1605|1604.4|1190
1619017050000|2021-04-21 14:57:30|1604.8|1604.4|1604.4|1604.2|1604.8|1604.6|1604.2|1603.8|19832
1619017060000|2021-04-21 14:57:40|1604.2|1604|1604.4|1604|1604.4|1604.2|1604|1603.8|1535
1619017070000|2021-04-21 14:57:50|1604.6|1604.2|1604|1603.8|1604.6|1604.2|1603.8|1603.6|4172
1619017080000|2021-04-21 14:58:00|1604.2|1604|1604.4|1604|1604.4|1604|1603.8|1603.6|8428
1619017090000|2021-04-21 14:58:10|1604.2|1604.2|1604.2|1604|1604.4|1604.2|1604.2|1603.8|2276
1619017100000|2021-04-21 14:58:20|1604|1603.8|1604.4|1604|1604.4|1604.2|1604|1603.8|2249
1619017110000|2021-04-21 14:58:30|1604.6|1604.2|1604.4|1604|1604.8|1604.4|1604.2|1604|4424
1619017120000|2021-04-21 14:58:40|1604.2|1604.2|1604.4|1604|1604.4|1604.2|1604.2|1604|1015
1619017130000|2021-04-21 14:58:50|1604.2|1604.2|1604.4|1604.2|1604.6|1604.4|1604.2|1604.2|350
1619017140000|2021-04-21 14:59:00|1604.2|1604|1604.6|1604.2|1604.6|1604.2|1604|1603.8|2144
1619017150000|2021-04-21 14:59:10|1604.4|1604.4|1604.4|1603.8|1604.4|1604.4|1604|1603.8|440
1619017160000|2021-04-21 14:59:20|1604.2|1604|1603.6|1603.2|1604.2|1604|1603.4|1603.2|4710
1619017170000|2021-04-21 14:59:30|1603.8|1603.4|1603.6|1603.4|1603.8|1603.4|1603.4|1603.2|0
1619017180000|2021-04-21 14:59:40|1603.8|1603.6|1604|1603.8|1604|1603.8|1603.6|1603.4|1471
1619017190000|2021-04-21 14:59:50|1603.8|1603.6|1604|1603.8|1604|1603.8|1603.6|1603.4|2632
1619017200000|2021-04-21 15:00:00|1603.8|1603.6|1603.6|1603.2|1603.8|1603.8|1603.4|1603.2|3518
1619017210000|2021-04-21 15:00:10|1603.4|1603|1603.6|1603.4|1603.6|1603.4|1603|1602.8|4001
1619017220000|2021-04-21 15:00:20|1603.8|1603.6|1604.4|1604.2|1604.4|1604.2|1603.8|1603.6|2506
1619017230000|2021-04-21 15:00:30|1604.2|1604|1604|1603.8|1604.4|1604|1604|1603.8|1477
1619017240000|2021-04-21 15:00:40|1604.2|1603.6|1604.2|1604|1604.2|1604|1603.8|1603.6|1619
1619017250000|2021-04-21 15:00:50|1604|1603.8|1604.2|1604|1604.4|1604.2|1604|1603.8|969
1619017260000|2021-04-21 15:01:00|1604.4|1604.2|1604|1603.8|1604.4|1604.2|1604|1603.8|3269
1619017270000|2021-04-21 15:01:10|1604.2|1604|1604.6|1604.4|1604.6|1604.4|1604.2|1604|5683
1619017280000|2021-04-21 15:01:20|1604.4|1604.2|1605|1604.8|1605|1604.8|1604.4|1604.2|18533
1619017290000|2021-04-21 15:01:30|1605.2|1605|1605|1604.6|1605.2|1605|1604.8|1604.6|6603
1619017300000|2021-04-21 15:01:40|1604.8|1604.8|1605|1604.8|1605|1604.8|1604.8|1604.6|1669
1619017310000|2021-04-21 15:01:50|1604.8|1604.6|1605.2|1605|1605.2|1605|1604.8|1604.4|15452
1619017320000|2021-04-21 15:02:00|1605|1604.8|1606|1605.8|1606.2|1605.8|1605|1604.8|1944
1619017330000|2021-04-21 15:02:10|1605.8|1605.6|1606|1605.8|1606|1605.8|1605.8|1605.6|2718
1619017340000|2021-04-21 15:02:20|1606.2|1606|1605.8|1605.6|1606.2|1606|1605.8|1605.6|3662
1619017350000|2021-04-21 15:02:30|1605.6|1605.4|1606|1605.6|1606|1605.8|1605.6|1605.4|2479
1619017360000|2021-04-21 15:02:40|1605.8|1605.8|1605.8|1605.6|1606|1605.8|1605.8|1605.6|2281
1619017370000|2021-04-21 15:02:50|1605.6|1605.4|1605.8|1605.6|1605.8|1605.6|1605.6|1605.4|1645
1619017380000|2021-04-21 15:03:00|1605.6|1605.4|1605.6|1605.2|1605.8|1605.6|1605.4|1605.2|3716
1619017390000|2021-04-21 15:03:10|1605.4|1605.4|1605.8|1605.6|1605.8|1605.6|1605.2|1605|3904
1619017400000|2021-04-21 15:03:20|1605.6|1605.4|1605.6|1605.4|1605.8|1605.4|1605.4|1605.2|1826
1619017410000|2021-04-21 15:03:30|1605.8|1605.6|1605.8|1605.6|1606|1605.8|1605.8|1605.6|2319
1619017420000|2021-04-21 15:03:40|1606|1605.8|1606|1605.8|1606.2|1605.8|1605.8|1605.6|1422
1619017430000|2021-04-21 15:03:50|1606.2|1606|1606.4|1606|1606.6|1606.2|1606.2|1606|2458
1619017440000|2021-04-21 15:04:00|1606.6|1606.2|1606.4|1606.2|1606.6|1606.4|1606.4|1606|3138
1619017450000|2021-04-21 15:04:10|1606.2|1606|1606.4|1606.2|1606.4|1606.2|1606.2|1606|0
1619017460000|2021-04-21 15:04:20|1606.6|1606.4|1606.8|1606.6|1607|1606.6|1606.6|1606.4|848
1619017470000|2021-04-21 15:04:30|1607|1606.8|1606.8|1606.6|1607.2|1607|1606.6|1606.4|3367
1619017480000|2021-04-21 15:04:40|1606.6|1606.4|1607|1606.8|1607|1606.8|1606.6|1606.4|2906
1619017490000|2021-04-21 15:04:50|1606.8|1606.6|1607|1606.8|1607|1606.8|1606.6|1606.4|4083
1619017500000|2021-04-21 15:05:00|1607.2|1606.6|1607.8|1607.6|1607.8|1607.6|1607|1606.6|4185
1619017510000|2021-04-21 15:05:10|1607.6|1607.4|1608|1607.8|1608|1607.8|1607.4|1607.2|10083
1619017520000|2021-04-21 15:05:20|1607.8|1607.6|1607.4|1607|1608|1607.8|1607|1606.8|23609
1619017530000|2021-04-21 15:05:30|1607.6|1607.2|1607.4|1607|1607.6|1607.4|1607.4|1607|0
1619017540000|2021-04-21 15:05:40|1607.2|1606.8|1607.6|1607.4|1607.6|1607.4|1607|1606.8|8712
1619017550000|2021-04-21 15:05:50|1607.8|1607.6|1607.6|1607.4|1608|1607.6|1607.2|1607|6282
1619017560000|2021-04-21 15:06:00|1607.8|1607.2|1607.6|1607.2|1607.8|1607.4|1607.4|1607.2|1786
1619017570000|2021-04-21 15:06:10|1607.4|1607.4|1607.4|1607.2|1607.6|1607.4|1607.4|1607.2|0
1619017580000|2021-04-21 15:06:20|1607.2|1607|1607|1606.8|1607.2|1607|1606.8|1606.6|6045
1619017590000|2021-04-21 15:06:30|1607.2|1607|1607.6|1607.2|1607.6|1607.4|1607.2|1606.8|1827
1619017600000|2021-04-21 15:06:40|1607.4|1607|1607.6|1607.2|1607.6|1607.4|1607.4|1607|2200
1619017610000|2021-04-21 15:06:50|1607.4|1607.4|1607.4|1607.2|1607.4|1607.4|1607.4|1607.2|2578
1619017620000|2021-04-21 15:07:00|1607.6|1607.4|1607.6|1607.2|1607.6|1607.4|1607.4|1607.2|2103
1619017630000|2021-04-21 15:07:10|1607.4|1607|1607.2|1606.8|1607.4|1607.2|1607|1606.8|5043
1619017640000|2021-04-21 15:07:20|1607|1607|1607.2|1607|1607.2|1607|1607|1606.8|2346
1619017650000|2021-04-21 15:07:30|1607|1606.8|1606.8|1606.6|1607.2|1607|1606.8|1606.6|14868
1619017660000|2021-04-21 15:07:40|1607|1606.8|1606.2|1606|1607|1606.8|1606.2|1605.8|8759
1619017670000|2021-04-21 15:07:50|1606.4|1606.2|1606.2|1606|1606.4|1606.2|1606|1605.8|57410
1619017680000|2021-04-21 15:08:00|1606|1605.8|1606|1605.6|1606|1605.8|1605.8|1605.6|1141
1619017690000|2021-04-21 15:08:10|1605.8|1605.8|1605.4|1605.2|1605.8|1605.8|1605.2|1605|3309
1619017700000|2021-04-21 15:08:20|1605.2|1605|1605.2|1604.8|1605.4|1605.2|1605.2|1604.8|2416
1619017710000|2021-04-21 15:08:30|1605|1604.6|1605.4|1605.2|1605.4|1605.2|1604.8|1604.6|4296
1619017720000|2021-04-21 15:08:40|1605.6|1605|1605.4|1605.2|1605.8|1605.2|1605.4|1605|1299
1619017730000|2021-04-21 15:08:50|1605.2|1605|1605|1604.8|1605.4|1605|1604.8|1604.6|3108
1619017740000|2021-04-21 15:09:00|1604.8|1604.6|1605|1604.8|1605|1604.8|1604.8|1604.6|350
1619017750000|2021-04-21 15:09:10|1605.2|1605|1604.8|1604.4|1605.4|1605.2|1604.8|1604.4|3936
1619017760000|2021-04-21 15:09:20|1605|1604.6|1605.2|1604.8|1605.2|1605|1604.8|1604.6|569
1619017770000|2021-04-21 15:09:30|1605|1604.6|1605|1604.8|1605|1604.8|1604.6|1604.4|3603
1619017780000|2021-04-21 15:09:40|1605.2|1604.6|1605.2|1605|1605.2|1605|1605|1604.6|0
1619017790000|2021-04-21 15:09:50|1605|1604.8|1605.8|1605.4|1605.8|1605.4|1605|1604.6|506
1619017800000|2021-04-21 15:10:00|1605.6|1605.6|1605.2|1605|1605.8|1605.6|1605.2|1605|18474
1619017810000|2021-04-21 15:10:10|||||||||1938
1619017820000|2021-04-21 15:10:20|1605.4|1605.2|1605.4|1605.2|1605.6|1605.2|1605.2|1605|28236
1619017830000|2021-04-21 15:10:30|1605.2|1605|1605|1604.8|1605.6|1605.2|1605|1604.6|13529
1619017840000|2021-04-21 15:10:40|1604.8|1604.6|1605|1604.6|1605|1604.8|1604.8|1604.6|3024
1619017850000|2021-04-21 15:10:50|1604.8|1604.8|1605|1604.6|1605|1604.8|1604.8|1604.6|0
1619017860000|2021-04-21 15:11:00|1604.8|1604.8|1604.8|1604.6|1604.8|1604.8|1604.6|1604.4|7529
1619017870000|2021-04-21 15:11:10|1604.6|1604.4|1604.8|1604.4|1604.8|1604.6|1604.6|1604.4|1122
1619017880000|2021-04-21 15:11:20|1604.6|1604.6|1604.6|1604.4|1604.8|1604.6|1604.6|1604.4|640
1619017890000|2021-04-21 15:11:30|1604.8|1604.6|1604.4|1604.2|1604.8|1604.6|1604.2|1604|5799
1619017900000|2021-04-21 15:11:40|1604.2|1604|1603.8|1603.6|1604.2|1604|1603.8|1603.6|4189
1619017910000|2021-04-21 15:11:50|1603.6|1603.4|1603.8|1603.4|1604|1603.8|1603.6|1603.4|1140
1619017920000|2021-04-21 15:12:00|1604|1603.6|1603.6|1603.4|1604|1603.8|1603.6|1603.4|3359
1619017930000|2021-04-21 15:12:10|1603.4|1603.2|1603.6|1603.4|1603.6|1603.4|1603.4|1603.2|1196
1619017940000|2021-04-21 15:12:20|1603.8|1603.6|1604|1603.8|1604|1603.8|1603.8|1603.6|2902
1619017950000|2021-04-21 15:12:30|1604.2|1604|1604.2|1604|1604.4|1604.2|1604|1604|19169
1619017960000|2021-04-21 15:12:40|1604|1603.8|1604.2|1604|1604.2|1604|1604|1603.8|4934
1619017970000|2021-04-21 15:12:50|1604.4|1604.2|1604|1603.8|1604.6|1604.4|1604|1603.8|7408
1619017980000|2021-04-21 15:13:00|1604.2|1603.6|1603.8|1603.4|1604.2|1603.6|1603.4|1603.2|8056
1619017990000|2021-04-21 15:13:10|1603.6|1603.6|1603.8|1603.4|1603.8|1603.6|1603.6|1603.4|1240
1619018000000|2021-04-21 15:13:20|1603.6|1603.2|1603.6|1603.2|1603.6|1603.4|1603.4|1603.2|2694
1619018010000|2021-04-21 15:13:30|1603.4|1603|1603.4|1603.2|1603.6|1603.4|1603.2|1603|4347
1619018020000|2021-04-21 15:13:40|1603.6|1603.4|1603.8|1603.6|1603.8|1603.6|1603.4|1603.2|787
1619018030000|2021-04-21 15:13:50|1603.6|1603.4|1603.4|1603.2|1603.8|1603.6|1603.4|1603.2|7182
1619018040000|2021-04-21 15:14:00|1603.2|1603|1603.4|1603.2|1603.8|1603.4|1603.2|1603|3705
1619018050000|2021-04-21 15:14:10|1603.6|1603.4|1603.4|1603.2|1603.6|1603.4|1603.4|1603.2|1088
1619018060000|2021-04-21 15:14:20|1603.2|1603|1603.2|1603|1603.6|1603.4|1603|1602.8|11295
1619018070000|2021-04-21 15:14:30|1603|1602.8|1602.8|1602.6|1603|1602.8|1602.8|1602.6|7441
1619018080000|2021-04-21 15:14:40|1602.6|1602.4|1602|1601.8|1602.6|1602.6|1602|1601.8|14824
1619018090000|2021-04-21 15:14:50|1602.2|1602|1602.4|1602|1602.6|1602.4|1602|1601.8|7235
1619018100000|2021-04-21 15:15:00|1602|1601.8|1602.4|1602|1602.4|1602|1602|1601.6|4198
1619018110000|2021-04-21 15:15:10|1602.6|1601.8|1602.6|1602|1602.6|1602|1602.6|1601.8|516
1619018120000|2021-04-21 15:15:20|1602.4|1602.2|1602.8|1602.4|1603|1602.6|1602.4|1602|554
1619018130000|2021-04-21 15:15:30|1603|1602.2|1603|1602.4|1603|1602.4|1602.8|1602.2|179
1619018140000|2021-04-21 15:15:40|1602.8|1602.2|1602.6|1602.2|1602.8|1602.2|1602.6|1602.2|351
1619018150000|2021-04-21 15:15:50||1602||1602.2||1602.2||1602|0
1619018160000|2021-04-21 15:16:00|1602.8|1602|1602.4|1601.8|1602.8|1602|1602.4|1601.8|811
1619018170000|2021-04-21 15:16:10|1602.6|1602.2|1602.6|1602.2|1602.6|1602.2|1602.6|1602|175
1619018180000|2021-04-21 15:16:20|1602.8|1602.4|1603.4|1603|1603.4|1603|1602.8|1602.4|364
1619018190000|2021-04-21 15:16:30|1603.2|1602.8|1603.2|1602.8|1603.2|1603|1603.2|1602.8|285
1619018200000|2021-04-21 15:16:40|1603.4|1603|1603|1602.6|1603.4|1603|1603|1602.4|370
1619018210000|2021-04-21 15:16:50|1603.2|1602.8|1603.2|1602.8|1603.2|1602.8|1603|1602.6|40
1619018220000|2021-04-21 15:17:00|1603.6|1603|1603.4|1603|1603.6|1603.2|1603.4|1603|216
1619018230000|2021-04-21 15:17:10|1603.2|1602.8|1603.4|1603|1603.4|1603|1603.2|1602.8|191
1619018240000|2021-04-21 15:17:20|1603.6|1603.2|1603.8|1603.2|1603.8|1603.2|1603.6|1603.2|6
1619018250000|2021-04-21 15:17:30|1604|1603.4|1604|1603.6|1604|1603.6|1604|1603.4|666
1619018260000|2021-04-21 15:17:40|1603.8|1603.4|1603.4|1602.8|1603.8|1603.4|1603.4|1602.8|89
1619018270000|2021-04-21 15:17:50|1603.6|1603|1603.4|1602.8|1603.6|1603|1603.4|1602.8|845
1619018280000|2021-04-21 15:18:00|1603.2|1602.6|1603|1602.4|1603.2|1602.6|1603|1602.4|322
1619018290000|2021-04-21 15:18:10|1602.8|1602.6|1602.8|1602.4|1603|1602.6|1602.8|1602.2|335
1619018300000|2021-04-21 15:18:20|1603|1602.2|1602.6|1602.2|1603|1602.2|1602.6|1602.2|265
1619018310000|2021-04-21 15:18:30|1602.8|1602|1602.6|1602.2|1602.8|1602.2|1602.6|1602|100
1619018320000|2021-04-21 15:18:40|1602.8|1602.4|1602.8|1602.4|1603|1602.6|1602.8|1602.2|170
1619018330000|2021-04-21 15:18:50|1602.6|1602.2|1603|1602.6|1603|1602.6|1602.6|1602.2|317
1619018340000|2021-04-21 15:19:00|1602.8|1602.4|1602.8|1602.2|1603|1602.4|1602.8|1602.2|0
1619018350000|2021-04-21 15:19:10|1602.6|1602|1602.8|1602.2|1602.8|1602.2|1602.6|1602|763
1619018360000|2021-04-21 15:19:20|1602.6|1602|1602.6|1602|1602.6|1602|1602.6|1602|54
1619018370000|2021-04-21 15:19:30|1602.4|1602.2|1602.6|1602.2|1602.6|1602.2|1602.4|1602.2|0
1619018380000|2021-04-21 15:19:40|1602.8|1602|1602.8|1602.4|1602.8|1602.4|1602.8|1602|535
1619018390000|2021-04-21 15:19:50|1603|1602.2|1602.4|1602|1603|1602.6|1602.4|1602|427
1619018400000|2021-04-21 15:20:00|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.4|1602|0
1619018410000|2021-04-21 15:20:10|1602|1601.8|1602|1601.6|1602|1602|1602|1601.6|1471
1619018420000|2021-04-21 15:20:20|1601.8|1601.4|1602|1601.6|1602.4|1602|1601.8|1601.4|1429
1619018430000|2021-04-21 15:20:30|1602.4|1602|1602.2|1601.8|1602.4|1602|1602|1601.6|1676
1619018440000|2021-04-21 15:20:40|1602.4|1602|1602.2|1601.8|1602.4|1602|1602.2|1601.8|0
1619018450000|2021-04-21 15:20:50|1602.4|1601.6|1602|1601.6|1602.4|1601.6|1602|1601.6|297
1619018460000|2021-04-21 15:21:00|1601.8|1601.4|1601.4|1601|1601.8|1601.4|1601.4|1601|354
1619018470000|2021-04-21 15:21:10|1601.6||1601.4||1601.6||1601.4||50
1619018480000|2021-04-21 15:21:20|1601.6|1601.2|1601.4|1600.8|1601.6|1601.2|1601.4|1600.8|1629
1619018490000|2021-04-21 15:21:30|1601.2|1600.6|1600.6|1600.2|1601.2|1600.6|1600.6|1600.2|168
1619018500000|2021-04-21 15:21:40|1600.4|1600|1600.6|1600|1600.8|1600.2|1600.4|1600|775
1619018510000|2021-04-21 15:21:50|1600.4|1599.8|1600.2|1599.8|1600.4|1599.8|1600.2|1599.8|1000
1619018520000|2021-04-21 15:22:00|1600.4|1600|1600.4|1600|1600.4|1600|1600.4|1600|4
1619018530000|2021-04-21 15:22:10|1600.8|1600.2|1600.4|1600|1600.8|1600.4|1600.4|1600|754
1619018540000|2021-04-21 15:22:20||1599.8||1600||1600||1599.8|414
1619018550000|2021-04-21 15:22:30|1600.2|1599.8|1600.2|1599.8|1600.2|1600|1600.2|1599.8|0
1619018560000|2021-04-21 15:22:40|1600.4|1600|1600.2|1599.8|1600.8|1600.4|1600.2|1599.8|731
1619018570000|2021-04-21 15:22:50|1600.4||1600.2||1600.4||1600.2||600
1619018580000|2021-04-21 15:23:00|1599.6|1599.2|1600|1599.6|1600|1599.6|1599.6|1599.2|353
1619018590000|2021-04-21 15:23:10|1599.8|1599.4|1599.6|1599.2|1599.8|1599.6|1599.6|1599.2|914
1619018600000|2021-04-21 15:23:20|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|308
1619018610000|2021-04-21 15:23:30|1599.6|1599.2|1599.6|1599|1599.6|1599.2|1599.2|1598.8|470
1619018620000|2021-04-21 15:23:40|1599.8|1599.4|1599.6|1599.2|1599.8|1599.4|1599.4|1599|856
1619018630000|2021-04-21 15:23:50|1599.4|1599|1599.4|1598.8|1599.6|1599|1599.4|1598.8|850
1619018640000|2021-04-21 15:24:00|1599.2||1599.2||1599.4||1599.2||0
1619018650000|2021-04-21 15:24:10|1599.4|1599|1599.4|1599|1599.4|1599|1599.4|1599|217725
1619018660000|2021-04-21 15:24:20|1599.6|1599.2|1600.2|1599.8|1600.2|1599.8|1599.6|1599.2|710
1619018680000|2021-04-21 15:24:40|1600|1599.6|1600|1599.6|1600|1599.6|1599.8|1599.4|371
1619018690000|2021-04-21 15:24:50|1600.2|1599.4|1600.2|1599.8|1600.2|1599.8|1600.2|1599.4|821
1619018700000|2021-04-21 15:25:00|1600.4|1600.2|1600|1599.6|1600.4|1600.2|1600|1599.6|760
1619018710000|2021-04-21 15:25:10||1599.4||1599.6||1599.6||1599.4|292
1619018720000|2021-04-21 15:25:20|1599.8|1599.4|1600|1599.6|1600|1599.6|1599.8|1599.4|566
1619018730000|2021-04-21 15:25:30|1600.2|1599.8|1600.4|1599.8|1600.4|1599.8|1600|1599.8|1120
1619018740000|2021-04-21 15:25:40|1600|1599.6|1600|1599.4|1600.2|1599.6|1600|1599.4|0
1619018750000|2021-04-21 15:25:50|1599.8|1599.6|1599.6|1599.2|1599.8|1599.6|1599.6|1599.2|253
1619018760000|2021-04-21 15:26:00|1599.8|1599.4|1599.6|1599|1599.8|1599.4|1599.6|1599|625
1619018770000|2021-04-21 15:26:10|1599.8|1599.2|1599.6|1599|1599.8|1599.2|1599.6|1599|435351
1619018780000|2021-04-21 15:26:20|1599.4|1599.2|1599.6|1599.2|1599.6|1599.2|1599.4|1599.2|119
1619018790000|2021-04-21 15:26:30|1599.4|1599|1599.6|1599.2|1599.6|1599.2|1599.4|1599|0
1619018800000|2021-04-21 15:26:40|1599.8|1598.8|1599.2|1598.8|1599.8|1598.8|1599.2|1598.8|330
1619018810000|2021-04-21 15:26:50||1598.6||1598.6||1598.8||1598.6|0
1619018820000|2021-04-21 15:27:00|1599|1598.4|1598.8|1598.4|1599|1598.6|1598.8|1598.4|158
1619018830000|2021-04-21 15:27:10|1598.6|1598.2|1598.8|1598.4|1598.8|1598.4|1598.6|1598.2|468
1619018840000|2021-04-21 15:27:20||1598.2||1598.4||1598.4||1598.2|0
1619018850000|2021-04-21 15:27:30|1599.4|1598.2|1599.4|1598.8|1599.4|1599|1599.4|1598.2|157
1619018860000|2021-04-21 15:27:40|1599|1599|1599|1598.6|1599|1599|1599|1598.6|18
1619018870000|2021-04-21 15:27:50|1599.2|1598.4|1598.8|1598.2|1599.2|1598.4|1598.8|1598.2|2640
1619018880000|2021-04-21 15:28:00|1598.6|1597.8|1598.2|1597.8|1598.8|1597.8|1598.2|1597.8|97
1619018890000|2021-04-21 15:28:10|1598.4|1598|1598.4|1597.8|1598.4|1598|1598.2|1597.8|0
1619018900000|2021-04-21 15:28:20|1598.6|1598|1598.6|1598|1598.8|1598|1598.6|1598|743
1619018910000|2021-04-21 15:28:30|1598.8|1598.2|1598.8|1598|1598.8|1598.2|1598.8|1598|0
1619018920000|2021-04-21 15:28:40|1598.6||1598.6||1598.6||1598.6||1652
1619018930000|2021-04-21 15:28:50|1598.8||1598.6||1598.8||1598.6||537
1619018940000|2021-04-21 15:29:00|1598.4|1597.8|1598.6|1598|1598.6|1598|1598.4|1597.8|740
1619018950000|2021-04-21 15:29:10|1598.4||1598.4||1598.4||1598.4||0
1619018960000|2021-04-21 15:29:20|1598.8|1597.8|1598.8|1598.4|1598.8|1598.4|1598.8|1597.8|918
1619018970000|2021-04-21 15:29:30|1599|1598.2|1599.4|1598.8|1599.4|1598.8|1599|1598.2|998
1619018980000|2021-04-21 15:29:40|1599|1598.4|1599.6|1598.6|1599.6|1598.6|1599|1598.4|1178
1619018990000|2021-04-21 15:29:50|1599.2|1598.8|1601.2|1600.4|1601.2|1600.4|1599.2|1598.8|567
1619074820000|2021-04-22 07:00:20|1603.6|1600|1597.6|1596.4|1603.6|1600.4|1597.6|1596.4|150180
1619074830000|2021-04-22 07:00:30|1597.4|1596|1594.6|1594.2|1597.4|1596|1594.6|1594|17807
1619074840000|2021-04-22 07:00:40|1594.4|1594|1594.4|1593.2|1595.4|1594|1593.6|1593|6543
1619074850000|2021-04-22 07:00:50|1594.2|1593.4|1593.2|1592.4|1595.8|1594|1593|1592.4|2744
1619074860000|2021-04-22 07:01:00|1593.6|1592.6|1592.6|1592|1593.6|1593.2|1592|1591.4|4192
1619074870000|2021-04-22 07:01:10|1592.4|1591.8|1590.4|1590|1592.6|1591.8|1590.2|1590|5241
1619074880000|2021-04-22 07:01:20|1590.6|1589.8|1590.2|1589.4|1590.6|1590|1589.8|1588.6|8378
1619074890000|2021-04-22 07:01:30|1590|1589.6|1589.6|1588.6|1592.4|1591.4|1589.4|1588.6|11800
1619074900000|2021-04-22 07:01:40|1589.4|1588.4|1588.2|1587.2|1589.6|1588.4|1588.2|1587|1676
1619074910000|2021-04-22 07:01:50|1588.4|1587.4|1588.6|1587.8|1589.2|1588.4|1588|1587.2|2788
1619074920000|2021-04-22 07:02:00|1588.8|1587.6|1589.2|1588.6|1590|1589.4|1588.6|1587.6|10764
1619074930000|2021-04-22 07:02:10|1589|1588.4|1588.8|1588|1589|1588.4|1587.2|1586.2|10034
1619074940000|2021-04-22 07:02:20|1589|1588.2|1591.4|1590.6|1591.4|1590.6|1589|1588.2|143
1619074950000|2021-04-22 07:02:30|1591.2|1590.4|1591.4|1590.6|1591.4|1590.6|1591.2|1590|200
1619074960000|2021-04-22 07:02:40|1591.6|1590.8|1592.2|1591.4|1592.2|1591.6|1591.6|1590.6|2223
1619074970000|2021-04-22 07:02:50|1592.4|1591.6|1592|1591|1593.2|1591.8|1592|1591|636
1619074980000|2021-04-22 07:03:00|1592.2|1591.2|1591.6|1590.6|1592.8|1591.8|1591.6|1590.6|803
1619074990000|2021-04-22 07:03:10|1591.4|1590.4|1591.4|1590.6|1591.6|1590.6|1591.2|1590.2|0
1619075000000|2021-04-22 07:03:20|1591.6|1590.8|1592.6|1591.8|1593|1592.2|1591.6|1590.8|2418
1619075010000|2021-04-22 07:03:30|1592.8|1592|1591.8|1591.2|1593|1592.2|1591.8|1591.2|10000
1619075020000|2021-04-22 07:03:40|1591.6|1590.8|1592|1591.4|1592|1591.4|1591.4|1590.6|740
1619075030000|2021-04-22 07:03:50|1591.8|1591.2|1592.2|1591.4|1592.2|1591.4|1591.8|1591.2|268
1619075040000|2021-04-22 07:04:00|1592|1591.6|1593|1591.8|1593|1592.2|1592|1591.6|1346
1619075050000|2021-04-22 07:04:10|1592.8|1592|1592.4|1591.8|1593|1592.4|1592.4|1591.8|991
1619075060000|2021-04-22 07:04:20|1592.6|1592|1593.8|1593|1593.8|1593|1592.6|1592|903
1619075070000|2021-04-22 07:04:30|1594|1593.2|1593.6|1592.8|1594.2|1593.4|1593.2|1592.2|256
1619075080000|2021-04-22 07:04:40|1593.8|1593.6|1594.8|1594|1595|1594|1593.8|1592.8|2293
1619075090000|2021-04-22 07:04:50|1594.6|1593.6|1595|1594.6|1595|1594.6|1594.2|1593.2|10197
1619075100000|2021-04-22 07:05:00|1595.4|1594.4|1594|1593|1595.6|1594.4|1593.6|1593|863
1619075110000|2021-04-22 07:05:10|1593.8|1592.8|1592.8|1592|1593.8|1592.8|1592.4|1591.6|3509
1619075120000|2021-04-22 07:05:20|1592.6|1591.8|1590.4|1589.6|1592.6|1591.8|1590|1589|7367
1619075130000|2021-04-22 07:05:30|1590.2|1589.8|1590.6|1590|1590.6|1590|1590|1589.8|100
1619075140000|2021-04-22 07:05:40|1590.4|1589.8|1590.2|1589.8|1590.6|1589.8|1589.8|1589|4438
1619075150000|2021-04-22 07:05:50|1590|1589.6|1589.8|1589|1590|1589.6|1589.4|1588.8|6626
1619075160000|2021-04-22 07:06:00|1590|1589.2|1590.4|1589.6|1590.6|1590|1589|1588.6|4506
1619075170000|2021-04-22 07:06:10|1590.6|1589.8|1591|1590.4|1592|1591.2|1590.4|1589.6|3243
1619075180000|2021-04-22 07:06:20|1591.6|1590.6|1591.6|1591|1591.6|1591.2|1591.4|1590.6|1703
1619075190000|2021-04-22 07:06:30|1591.4|1590.8|1590.8|1590|1591.4|1591|1590.8|1590|1430
1619075200000|2021-04-22 07:06:40|1591|1590.2|1589.6|1589.2|1591|1590.4|1589.6|1589|3486
1619075210000|2021-04-22 07:06:50|1589.4|1589.4|1589|1588.4|1589.8|1589.4|1588.8|1588.4|2521
1619075220000|2021-04-22 07:07:00|1588.8|1588.2|1589.2|1588.6|1589.4|1588.6|1588.8|1588|3271
1619075230000|2021-04-22 07:07:10|1589|1588.4|1589.4|1589|1589.4|1589|1588.8|1588.4|1658
1619075240000|2021-04-22 07:07:20|1589.2|1589.2|1590.4|1589.6|1591|1590.4|1589.2|1589.2|5301
1619075250000|2021-04-22 07:07:30|1590.6|1589.8|1591|1590.4|1591.2|1590.8|1590.6|1589.8|1249
1619075260000|2021-04-22 07:07:40|1590.8|1590.2|1591.4|1590.8|1591.6|1590.8|1590.8|1590|313
1619075270000|2021-04-22 07:07:50|1591.2|1590.6|1590.6|1590.2|1591.2|1590.6|1590.6|1589.8|1436
1619075280000|2021-04-22 07:08:00|1590.4|1590|1591.6|1591|1591.6|1591|1590.4|1590|4482
1619075290000|2021-04-22 07:08:10|1591.4|1590.8|1592.6|1591.8|1592.8|1591.8|1591.4|1590.6|236
1619075300000|2021-04-22 07:08:20|1592.4|1591.6|1591.6|1591|1592.4|1591.6|1591.6|1590.8|214
1619075310000|2021-04-22 07:08:30|1591.4|1591.2|1591.4|1590.6|1591.4|1591.2|1591.4|1590.6|0
1619075320000|2021-04-22 07:08:40|1591.2|1590.4|1590.2|1590|1591.2|1590.4|1590.2|1590|181455
1619075330000|2021-04-22 07:08:50|1590|1589.6|1587.8|1587|1590|1589.6|1587.6|1586.8|147911
1619075340000|2021-04-22 07:09:00|1588|1586.8|1586.8|1586|1588|1587|1586.8|1586|860
1619075350000|2021-04-22 07:09:10|1586.6|1586.2|1586|1585.4|1586.8|1586.2|1586|1585|6670
1619075360000|2021-04-22 07:09:20|1585.8|1585.6|1586|1585.8|1586.2|1585.8|1585.8|1585.4|8179
1619075370000|2021-04-22 07:09:30|1586.4|1585.6|1585.6|1585.2|1586.4|1585.8|1585.6|1585.2|5042
1619075380000|2021-04-22 07:09:40|1585.4|1585|1585.4|1585|1585.6|1585.2|1585.4|1585|623
1619075390000|2021-04-22 07:09:50|1585.6|1585.2|1586.2|1585.8|1587.2|1586.6|1585.6|1585.2|10567
1619075400000|2021-04-22 07:10:00|1586.4|1586|1587.2|1586.4|1587.2|1586.4|1586.4|1586|271
1619075410000|2021-04-22 07:10:10|1587|1586.6|1587.2|1586.6|1587.6|1586.8|1587|1586.2|2964
1619075420000|2021-04-22 07:10:20|1587.6|1586.8|1588.2|1587.6|1588.4|1587.6|1587.4|1586.8|1019
1619075430000|2021-04-22 07:10:30|1588.4|1587.8|1588.6|1587.8|1589|1588|1588|1587.6|2332
1619075440000|2021-04-22 07:10:40|1588.8|1588|1589.4|1588.8|1589.6|1588.8|1588.6|1587.8|10621
1619075450000|2021-04-22 07:10:50|1589.2|1588.6|1589|1588.2|1589.2|1588.6|1588.6|1588|2401
1619075460000|2021-04-22 07:11:00|1588.8|1588|1587.4|1587|1588.8|1588.2|1587.4|1587|4457
1619075470000|2021-04-22 07:11:10|1587.2|1586.8|1587|1586.2|1587.2|1586.8|1587|1586.2|10
1619075480000|2021-04-22 07:11:20|1586.8|1586.4|1586.6|1586|1587|1586.4|1586.6|1586|1250
1619075490000|2021-04-22 07:11:30|1586.4|1585.8|1585.8|1585.4|1586.4|1586|1585.8|1585.4|18995
1619075500000|2021-04-22 07:11:40|1586|1585.2|1585|1584.6|1586|1585.6|1585|1584.4|16938
1619075510000|2021-04-22 07:11:50|1584.8|1584.2|1584.6|1584.2|1584.8|1584.4|1584.6|1584|2795
1619075520000|2021-04-22 07:12:00|1584.8|1584.4|1585.8|1585.4|1586|1585.4|1584.6|1584.2|4336
1619075530000|2021-04-22 07:12:10|1585.6|1585.2|1585.8|1585.2|1586|1585.6|1585.4|1584.6|2575
1619075540000|2021-04-22 07:12:20|1586|1585|1585.8|1585.2|1586|1585.2|1585.8|1585|0
1619075550000|2021-04-22 07:12:30|1586|1585|1585.4|1585|1586|1585.8|1585.4|1585|1169
1619075560000|2021-04-22 07:12:40|1585.8|1585.2|1585.6|1585.2|1585.8|1585.2|1585.6|1585.2|286
1619075570000|2021-04-22 07:12:50|1585.8|1585.4|1585|1584.4|1586|1585.6|1585|1584.4|4429
1619075580000|2021-04-22 07:13:00|1585.2|1584.6|1585.6|1585.2|1585.8|1585.2|1585.2|1584.6|109
1619075590000|2021-04-22 07:13:10|1585.4|1585|1585.2|1584.6|1585.4|1585|1585|1584.4|1000
1619075600000|2021-04-22 07:13:20|1585|1584.8|1585.8|1585.4|1586|1585.8|1585|1584.8|4892
1619075610000|2021-04-22 07:13:30|1586|1585.6|1586.2|1585.4|1586.2|1585.6|1586|1585.4|279
1619075620000|2021-04-22 07:13:40|1586|1585.2|1585.4|1584.8|1586|1585.2|1584.8|1584.6|3879
1619075630000|2021-04-22 07:13:50|1585.2|1585|1584.4|1584.2|1585.2|1585|1584.2|1584|3342
1619075640000|2021-04-22 07:14:00|1584.2|1584|1585|1584.2|1585.2|1584.6|1584.2|1583.6|7226
1619075650000|2021-04-22 07:14:10|1584.2|1584.4|1585|1584.2|1585|1584.4|1584.2|1584|1670
1619075660000|2021-04-22 07:14:20|1584.8|1584|1584.4|1583.6|1584.8|1584.2|1583.8|1583.4|2555
1619075670000|2021-04-22 07:14:30|1584|1583.8|1585.4|1584.8|1585.4|1584.8|1584|1583.8|2094
1619075680000|2021-04-22 07:14:40|1585.8||1585.4||1585.8||1585.4||0
1619075690000|2021-04-22 07:14:50|1585.6|1585|1585.8|1585.4|1585.8|1585.4|1585.4|1584.8|0
1619075700000|2021-04-22 07:15:00|1586|1585.6|1586.2|1585.8|1586.6|1586.2|1586|1585.6|4187
1619075710000|2021-04-22 07:15:10|1586|1585.6|1585.2|1584.8|1586|1585.6|1584.8|1584.4|2645
1619075720000|2021-04-22 07:15:20|1585.4|1585|1586.8|1586.6|1587|1586.6|1585.2|1584.8|10189
1619075730000|2021-04-22 07:15:30|1586.6|1586.4|1587.8|1587.2|1587.8|1587.2|1586.4|1586|6547
1619075740000|2021-04-22 07:15:40|1587.6|1587.4|1587.8|1587.6|1588.2|1587.8|1587.6|1587.4|3120
1619075750000|2021-04-22 07:15:50|1588.2|1587.8|1586.8|1586.2|1588.4|1588|1586.8|1586.2|2066
1619075760000|2021-04-22 07:16:00|1587|1586.4|1588.6|1588.2|1588.6|1588.2|1587|1586.2|2587
1619075770000|2021-04-22 07:16:10|1588.4|1588|1587|1586.6|1588.6|1588.2|1586.8|1586.4|3988
1619075780000|2021-04-22 07:16:20|1587.2|1586.8|1586.6|1586|1587.4|1587|1585.8|1585.4|5543
1619075790000|2021-04-22 07:16:30|1586.4|1585.8|1586.2|1585.8|1586.4|1585.8|1585.8|1585.6|720
1619075800000|2021-04-22 07:16:40|1585.8|1585.6|1586|1585.6|1586|1585.8|1584.8|1584.6|5508
1619075810000|2021-04-22 07:16:50|1585.8|1585.4|1585.8|1585.4|1586.2|1586|1585.6|1585.2|2637
1619075820000|2021-04-22 07:17:00|1585.6|1585.2|1585.2|1585|1585.8|1585.4|1585.2|1585|5619
1619075830000|2021-04-22 07:17:10|1585|1584.8|1584.8|1584.4|1585|1584.8|1584.4|1584|343
1619075840000|2021-04-22 07:17:20|1585|1584.6|1585.4|1585|1585.4|1585.2|1585|1584.4|3021
1619075850000|2021-04-22 07:17:30|1585.2|1584.8|1583.8|1583.4|1585.2|1584.8|1583.8|1583.2|1096
1619075860000|2021-04-22 07:17:40|1584|1583.6|1583.6|1583.2|1584.2|1583.8|1583.6|1583.2|400
1619075870000|2021-04-22 07:17:50|1583.4|1583|1583|1582.6|1583.8|1583.2|1582.4|1582.2|3232
1619075880000|2021-04-22 07:18:00|1583.2|1582.8|1583.2|1582.6|1583.6|1583.4|1582.8|1582.2|5865
1619075890000|2021-04-22 07:18:10|1583.4|1582.8|1583.8|1583.4|1584|1583.6|1583.4|1582.8|1004
1619075900000|2021-04-22 07:18:20||1583.6||1583.4||1583.6||1583.4|234
1619075910000|2021-04-22 07:18:30|1583.6|1583.2|1584|1583.6|1584.2|1583.8|1583.4|1583|174
1619075920000|2021-04-22 07:18:40|1584.2|1583.8|1584.6|1584.2|1584.6|1584.4|1584|1583.8|1247
1619075930000|2021-04-22 07:18:50|1584.4|1584|1583.4|1583|1584.4|1584|1583.4|1583|200
1619075940000|2021-04-22 07:19:00|1583.2|1583.2|1583.4|1583|1583.4|1583.2|1583.2|1583|1674
1619075950000|2021-04-22 07:19:10|1583.2|1583.2|1583.4|1583.2|1583.6|1583.2|1583|1582.6|2234
1619075960000|2021-04-22 07:19:20|1583.2|1583|1583.2|1582.8|1583.2|1583|1583|1582.6|2059
1619075970000|2021-04-22 07:19:30|1583.4|1583|1583.6|1583.4|1583.6|1583.4|1583.4|1583|335
1619075980000|2021-04-22 07:19:40|1584|1583.6|1584|1583.6|1584|1583.8|1583.8|1583.4|581
1619075990000|2021-04-22 07:19:50|1584.2|1583.8|1584.2|1583.8|1584.2|1583.8|1583.8|1583.6|11
1619076000000|2021-04-22 07:20:00|1584.4|1584|1584.6|1584.4|1584.8|1584.4|1584.4|1584|1101
1619076010000|2021-04-22 07:20:10|1584.8|1584.6|1584.6|1584.2|1585.4|1585|1584.6|1584.2|4351
1619076020000|2021-04-22 07:20:20|1584.8|1584.4|1585.8|1585.4|1585.8|1585.6|1584.8|1584.4|16804
1619076030000|2021-04-22 07:20:30|1585.6|1585.2|1586|1585.6|1586.2|1585.8|1585.6|1585.2|973
1619076040000|2021-04-22 07:20:40|1585.8|1585.4|1586.2|1585.8|1586.2|1585.8|1585.6|1585.2|100
1619076050000|2021-04-22 07:20:50|1586|1585.6|1585|1584.6|1586|1585.6|1585|1584.6|29456
1619076060000|2021-04-22 07:21:00|1584.8|1584.4|1585|1584.6|1585|1584.8|1584.6|1584.4|1871
1619076070000|2021-04-22 07:21:10|1584.6|1584.4|1584.6|1584.4|1584.8|1584.6|1584.6|1584.4|475
1619076080000|2021-04-22 07:21:20|1584.8|1584.6|1585.6|1585.2|1585.6|1585.4|1584.8|1584.6|3960
1619076090000|2021-04-22 07:21:30|1585.8|1585.4|1586.4|1586|1586.4|1586|1585.6|1585.2|2204
1619076100000|2021-04-22 07:21:40|1586.2|1585.8|1586|1585.6|1586.2|1586|1586|1585.6|1913
1619076110000|2021-04-22 07:21:50|1585.8|1585.4|1585.6|1585|1586|1585.4|1585|1584.8|2491
1619076120000|2021-04-22 07:22:00|1585.4|1584.8|1586.4|1586|1586.4|1586.2|1585.2|1584.8|2836
1619076130000|2021-04-22 07:22:10|1586.2|1585.8|1586.6|1586.2|1586.6|1586.2|1585.8|1585.2|762
1619076140000|2021-04-22 07:22:20|1586.8|1586.4|1586.2|1586|1587.2|1586.8|1586.2|1586|4937
1619076150000|2021-04-22 07:22:30|1586.4|1586.2|1587.6|1587.2|1587.8|1587.4|1586.4|1586.2|5586
1619076160000|2021-04-22 07:22:40|1587.4||1587.6||1587.6||1587.4||600
1619076170000|2021-04-22 07:22:50|1587.4|1587|1587.8|1587.4|1588|1587.6|1587|1586.8|4160
1619076180000|2021-04-22 07:23:00|1587.6|1587.2|1587.6|1587|1587.6|1587.2|1587.6|1587|0
1619076190000|2021-04-22 07:23:10|1587.4|1587.2|1588.2|1587.8|1588.2|1587.8|1587.2|1587|5064
1619076200000|2021-04-22 07:23:20|1588.4|1588|1588.4|1588|1588.4|1588.2|1587.8|1587.6|933
1619076210000|2021-04-22 07:23:30|1588.2|1587.8|1588.4|1588|1588.6|1588.2|1588|1587.8|5351
1619076220000|2021-04-22 07:23:40|1588.6|1588.2|1588.6|1588.4|1588.6|1588.4|1588.4|1588.2|168
1619076230000|2021-04-22 07:23:50|1588.8|1588.6|1588.8|1588.4|1589.2|1589|1588.8|1588.4|1093
1619076240000|2021-04-22 07:24:00|1588.6|1588.2|1589.2|1588.8|1590|1589.4|1588.6|1588.2|5821
1619076250000|2021-04-22 07:24:10|1589.4|1589|1589.4|1589|1589.4|1589|1589.4|1588.8|0
1619076260000|2021-04-22 07:24:20|1589.2|1588.8|1588.8|1588.6|1589.2|1588.8|1588.6|1588.2|16947
1619076270000|2021-04-22 07:24:30|1589|1588.8|1589|1588.6|1589.2|1588.8|1588.6|1588.4|1269
1619076280000|2021-04-22 07:24:40|1589.2|1588.8|1588.8|1588.4|1589.4|1589|1588.8|1588.4|0
1619076290000|2021-04-22 07:24:50|1589|1588.2|1589.4|1588.8|1589.4|1588.8|1588.6|1588.2|1400
1619076300000|2021-04-22 07:25:00|1589.6|1589|1589.6|1589.2|1589.8|1589.4|1589.4|1589|765
1619076310000|2021-04-22 07:25:10|1589.8|1589.4|1589.8|1589.4|1589.8|1589.6|1589.6|1589.4|555
1619076320000|2021-04-22 07:25:20|1589.6|1589.2|1589.2|1588.8|1589.6|1589.2|1589.2|1588.8|242
1619076330000|2021-04-22 07:25:30|1589|1588.6|1587.6|1587.2|1589.2|1588.6|1587.2|1586.8|44672
1619076340000|2021-04-22 07:25:40|1587.4|1587|1587|1586.8|1587.4|1587.2|1587|1586.8|498
1619076350000|2021-04-22 07:25:50|1587.2|1587|1586.6|1586.2|1587.2|1587|1586.6|1586.2|4119
1619076360000|2021-04-22 07:26:00|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|1586.4|1586|1128
1619076370000|2021-04-22 07:26:10|1587|1586.6|1586.6|1586.2|1587.4|1587.2|1586.6|1586|6816
1619076380000|2021-04-22 07:26:20|1586.4|1586|1586.4|1586|1586.8|1586.4|1586.4|1586|350
1619076390000|2021-04-22 07:26:30|1586.6|1586.2|1586.4|1586|1586.6|1586.2|1586.2|1586|150
1619076400000|2021-04-22 07:26:40|1586.2|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|645
1619076410000|2021-04-22 07:26:50|1586|1585.8|1585.6|1585.4|1586|1585.8|1585.4|1585.2|1431
1619076420000|2021-04-22 07:27:00|1585.4|1585.2|1586|1585.6|1586|1585.8|1585.4|1585.2|2563
1619076430000|2021-04-22 07:27:10|1585.6|1585.4|1586|1585.6|1586|1585.6|1584.8|1584.6|6207
1619076440000|2021-04-22 07:27:20|1585.8|1585.4|1585.6|1585.2|1585.8|1585.4|1585.4|1585|1397
1619076450000|2021-04-22 07:27:30|1585.4|1585|1585.4|1585|1585.4|1585.2|1585|1584.8|623
1619076460000|2021-04-22 07:27:40||1585.2||1585||1585.2||1585|500
1619076470000|2021-04-22 07:27:50|1585.2|1584.8|1584.8|1584.4|1585.2|1584.8|1584.4|1584.2|5079
1619076480000|2021-04-22 07:28:00|1584.6|1584.2|1584.4|1584|1584.8|1584.4|1584.4|1584|584
1619076490000|2021-04-22 07:28:10|1584.6|1584.2|1584.6|1584.4|1584.6|1584.4|1584.4|1584|500
1619076500000|2021-04-22 07:28:20|1584.8|1584.2|1585.2|1584.8|1585.2|1584.8|1584.8|1584.2|5869
1619076510000|2021-04-22 07:28:30|1585|1584.6|1584.8|1584.4|1585|1584.6|1584.8|1584.4|105
1619076520000|2021-04-22 07:28:40|1585|1584.6|1584.8|1584.6|1585|1584.8|1584.8|1584.4|316
1619076530000|2021-04-22 07:28:50|1585|1584.8|1585.2|1585|1585.2|1585|1584.8|1584.8|2724
1619076540000|2021-04-22 07:29:00|1585|1584.8|1585|1584.6|1585.2|1585|1585|1584.6|1272
1619076550000|2021-04-22 07:29:10|1585.2|1584.8|1584.8|1584.4|1585.2|1584.8|1584.8|1584.4|0
1619076560000|2021-04-22 07:29:20|1585|1584.6|1585.4|1585|1585.4|1585.2|1585|1584.6|973
1619076570000|2021-04-22 07:29:30|1585.2|1584.8|1585|1584.4|1585.2|1584.8|1584.8|1584.4|2584
1619076580000|2021-04-22 07:29:40|1584.8|1584.2|1585.4|1585|1585.4|1585.2|1584.4|1584|10901
1619076590000|2021-04-22 07:29:50|1585.2||1585.4||1585.4||1585.2||0
1619076600000|2021-04-22 07:30:00|1585.2|1585.2|1585.2|1584.8|1585.4|1585.2|1585|1584.8|4386
1619076610000|2021-04-22 07:30:10|1585|1584.6|1584.6|1584.4|1585|1584.6|1584.4|1584|2851
1619076620000|2021-04-22 07:30:20|1584.4|1584.2|1583.8|1583.4|1584.4|1584.2|1583.8|1583.4|1251
1619076630000|2021-04-22 07:30:30|1583.6|1583.2|1583.8|1583.6|1584|1583.8|1583.6|1583.2|2584
1619076640000|2021-04-22 07:30:40|1583.6|1583.4|1583.2|1583|1583.6|1583.4|1583.2|1583|2770
1619076650000|2021-04-22 07:30:50|1583.4||1583.4||1583.4||1583.2||1169
1619076660000|2021-04-22 07:31:00|1583.6|1583.2|1584|1583.6|1584.2|1584|1583.4|1583|7294
1619076670000|2021-04-22 07:31:10|1583.8|1583.4|1583.2|1582.8|1583.8|1583.4|1583|1582.6|4396
1619076680000|2021-04-22 07:31:20|1583.4|1583|1583.6|1583|1583.6|1583.2|1583.2|1583|696
1619076690000|2021-04-22 07:31:30|1583.4|1583.2|1584|1583.6|1584|1583.8|1583.2|1583|1532
1619076700000|2021-04-22 07:31:40|1583.8|1583.4|1583.8|1583.4|1583.8|1583.4|1583.8|1583.4|0
1619076710000|2021-04-22 07:31:50|1583.6|1583.2|1582.6|1582.4|1583.6|1583.2|1582.6|1582.4|4384
1619076720000|2021-04-22 07:32:00|1582.4|1582.2|1582.2|1582|1582.6|1582.2|1582.2|1582|2545
1619076730000|2021-04-22 07:32:10|1582|1581.8|1582.2|1581.8|1582.2|1581.8|1581.6|1581.4|12378
1619076740000|2021-04-22 07:32:20|1582.4|1582.2|1581.6|1581.4|1582.6|1582.2|1581.6|1581.4|9023
1619076750000|2021-04-22 07:32:30|1581.8|1581.6|1582.6|1582.2|1582.6|1582.2|1581.8|1581.6|8156
1619076760000|2021-04-22 07:32:40|1582.4|1582|1581.6|1581.2|1582.4|1582|1581.4|1581|3692
1619076770000|2021-04-22 07:32:50|1581.4|1581|1580.2|1579.8|1581.4|1581|1580|1579.8|34877
1619076780000|2021-04-22 07:33:00|1580|1579.4|1579.8|1579.4|1580.4|1580.2|1579.6|1579.4|7060
1619076790000|2021-04-22 07:33:10|1579.6|1579.2|1580.2|1580|1580.2|1580|1579.4|1579|2391
1619076800000|2021-04-22 07:33:20|1580.4|1580.2|1579.2|1579|1580.4|1580.2|1579.2|1579|5859
1619076810000|2021-04-22 07:33:30|1579.4|1579.2|1579.2|1579|1579.6|1579.4|1579.2|1579|3363
1619076820000|2021-04-22 07:33:40|1579|1578.8|1579.2|1578.8|1579.2|1578.8|1578.8|1578.6|6611
1619076830000|2021-04-22 07:33:50|1579.4|1579|1579|1578.6|1579.6|1579.2|1579|1578.6|3312
1619076840000|2021-04-22 07:34:00|1578.8||1578.8||1579||1578.8||200
1619076850000|2021-04-22 07:34:10|1579|1578.8|1578.6|1578.4|1579.2|1579|1578.4|1578.2|9492
1619076860000|2021-04-22 07:34:20|1578.8|1578.6|1578.2|1578|1578.8|1578.6|1578.2|1578|2910
1619076870000|2021-04-22 07:34:30|1578.4|1578.2|1578.8|1578.4|1579|1578.6|1578.4|1578.2|3390
1619076880000|2021-04-22 07:34:40|1579|1578.6|1578.6|1578.2|1579|1578.8|1578.4|1578.2|8241
1619076890000|2021-04-22 07:34:50|1578.4|1578|1577.6|1577.4|1578.4|1578|1577.6|1577.4|21840
1619076900000|2021-04-22 07:35:00|1577.8|1577.6|1578|1577.8|1578.2|1577.8|1577.6|1577.6|5624
1619076910000|2021-04-22 07:35:10|1578.2|1578|1578.6|1578.4|1578.6|1578.4|1578.2|1578|7680
1619076920000|2021-04-22 07:35:20|1578.4|1578.2|1578.8|1578.4|1579|1578.4|1578|1577.8|5510
1619076930000|2021-04-22 07:35:30|1578.6|1578.2|1578.8|1578.6|1579|1578.6|1578.4|1578.2|393
1619076940000|2021-04-22 07:35:40|1578.6|1578.4|1578|1577.6|1579|1578.6|1577.8|1577.6|11372
1619076950000|2021-04-22 07:35:50|1578.2|1577.8|1578.6|1578|1579|1578.6|1578.2|1577.8|1244
1619076960000|2021-04-22 07:36:00|1578.4|1578.4|1579|1578.6|1579|1578.8|1578.2|1578|298
1619076970000|2021-04-22 07:36:10|1578.8|1578.4|1579.2|1578.8|1579.4|1579.2|1578.6|1578|2111
1619076980000|2021-04-22 07:36:20|1579.4|1579|1579.4|1579|1579.4|1579|1579.2|1578.8|0
1619076990000|2021-04-22 07:36:30|1579.8|1579.2|1579.8|1579.4|1580.2|1579.8|1579.6|1579.2|8695
1619077000000|2021-04-22 07:36:40|1579.6|1579.2|1579|1578.6|1579.6|1579.2|1578.6|1578.4|3392
1619077010000|2021-04-22 07:36:50|1579.4|1578.8|1579.4|1579|1579.6|1579.2|1579.2|1578.8|1282
1619077020000|2021-04-22 07:37:00|1579.6|1578.8|1578.6|1577.8|1579.6|1578.8|1578.2|1577.8|5402
1619077030000|2021-04-22 07:37:10|1578.4|1578|1579.6|1579.2|1580|1579.4|1578.2|1578|1880
1619077040000|2021-04-22 07:37:20|1579.4|1579|1578.8|1578.6|1579.4|1579|1578.8|1578.6|5990
1619077050000|2021-04-22 07:37:30|1579|1578.8|1579|1578.6|1579|1578.8|1579|1578.6|2303
1619077060000|2021-04-22 07:37:40|1578.8|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.4|4609
1619077070000|2021-04-22 07:37:50|1578.8|1578.4|1579|1578.6|1579.2|1579|1578.8|1578.4|1029
1619077080000|2021-04-22 07:38:00|1578.8|1578.4|1578.6|1578.4|1579.2|1579|1578.6|1578.4|1711
1619077090000|2021-04-22 07:38:10|1578.8|1578.2|1579.2|1578.8|1579.2|1578.8|1578.8|1578.2|1891
1619077100000|2021-04-22 07:38:20|1579|1579|1578|1577.6|1579|1579|1578|1577.6|3524
1619077110000|2021-04-22 07:38:30|1578.2|1577.8|1578.4|1578|1578.4|1578.2|1578.2|1577.8|1338
1619077120000|2021-04-22 07:38:40|1578.2|1578.2|1578.2|1578|1578.2|1578.2|1578.2|1578|0
1619077130000|2021-04-22 07:38:50|1578.4|1578.2|1578.2|1577.8|1578.4|1578.2|1578|1577.6|1339
1619077140000|2021-04-22 07:39:00|1577.8|1577.6|1577.8|1577.4|1578|1577.6|1577.6|1577.4|503
1619077150000|2021-04-22 07:39:10|1577.6|1577.6|1578|1577.6|1578|1577.8|1577.4|1577|2646
1619077160000|2021-04-22 07:39:20|1578.2|1577.8|1578.6|1578.4|1578.8|1578.6|1578.2|1577.6|2888
1619077170000|2021-04-22 07:39:30|1578.8|1578.6|1578.2|1577.8|1578.8|1578.6|1578.2|1577.8|1015
1619077180000|2021-04-22 07:39:40|1578.4|1577.6|1578.4|1578.2|1578.4|1578.2|1578|1577.6|2602
1619077190000|2021-04-22 07:39:50|1578.6|1578|1577.6|1577.4|1578.6|1578|1577.6|1577.4|408
1619077200000|2021-04-22 07:40:00|1577.8|1577.2|1577.4|1577|1577.8|1577.2|1577.2|1577|6579
1619077210000|2021-04-22 07:40:10|1577.2|1576.8|1577.6|1577.2|1577.6|1577.2|1577.2|1576.8|14503
1619077220000|2021-04-22 07:40:20|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1576.8|1162
1619077230000|2021-04-22 07:40:30|1577.8|1577.4|1577.6|1577.2|1577.8|1577.6|1577.4|1577.2|4920
1619077240000|2021-04-22 07:40:40|1577.4||1577.4||1577.6||1577.4||59
1619077250000|2021-04-22 07:40:50|1577.6|1577.4|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|2125
1619077260000|2021-04-22 07:41:00|1577.4|1577|1577.4|1577|1577.6|1577.2|1577.2|1577|8490
1619077270000|2021-04-22 07:41:10|1577.2|1577.2|1577.4|1577|1577.4|1577.2|1577.2|1577|0
1619077280000|2021-04-22 07:41:20|1577.6|1577.2|1577.4|1577.2|1577.6|1577.2|1577.2|1577.2|0
1619077290000|2021-04-22 07:41:30|1577.6|1577|1577.8|1577.6|1577.8|1577.6|1577.4|1577|4240
1619077300000|2021-04-22 07:41:40|1577.6|1577.4|1578|1577.6|1578.2|1578|1577.6|1577.4|8600
1619077310000|2021-04-22 07:41:50|1577.8|1577.4|1577|1576.6|1577.8|1577.4|1576.8|1576.4|8975
1619077320000|2021-04-22 07:42:00|1576.8|1576.8|1578|1577.6|1578|1577.6|1576.8|1576.6|10431
1619077330000|2021-04-22 07:42:10|1578.2|1577.8|1578.6|1578.4|1579|1578.6|1578.2|1577.8|15659
1619077340000|2021-04-22 07:42:20|1578.4|1578.2|1579.4|1579.2|1579.4|1579.2|1578.4|1578.2|877
1619077350000|2021-04-22 07:42:30|1579.2|1579|1579.2|1578.8|1579.6|1579.4|1579|1578.6|8474
1619077360000|2021-04-22 07:42:40|1579.4|1579|1579.4|1578.8|1580|1579.8|1579.4|1578.8|4481
1619077370000|2021-04-22 07:42:50|1579.2|1578.6|1578.8|1578.4|1579.2|1578.8|1578.6|1578.4|342
1619077380000|2021-04-22 07:43:00|1578.6|1578.2|1578.8|1578.2|1579|1578.6|1578.4|1578|440
1619077390000|2021-04-22 07:43:10|1578.6|1578.4|1579.2|1579|1579.2|1579|1578.6|1578.2|761
1619077400000|2021-04-22 07:43:20|1579|1578.8|1578.8|1578.2|1579.2|1578.8|1578.6|1578.2|713
1619077410000|2021-04-22 07:43:30|1579|1578.4|1579.2|1578.8|1579.2|1579|1579|1578.4|2113
1619077420000|2021-04-22 07:43:40|1579|1579|1579.4|1579|1579.4|1579.2|1579|1579|2462
1619077430000|2021-04-22 07:43:50|1579.2|1579.2|1580.4|1580|1580.4|1580|1579.2|1579.2|4520
1619077440000|2021-04-22 07:44:00|1580.2|1579.8|1579|1578.6|1580.2|1579.8|1578.8|1578.6|4688
1619077450000|2021-04-22 07:44:10|1579.2|1578.8|1579.4|1579|1579.4|1579.2|1579|1578.8|4000
1619077460000|2021-04-22 07:44:20|1579.6|1579.2|1579.4|1579|1580|1579.6|1579.4|1579|179
1619077470000|2021-04-22 07:44:30|1579.2|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.6|316
1619077480000|2021-04-22 07:44:40|1579.2|1578.8|1579.8|1579.4|1579.8|1579.4|1579.2|1578.8|1405
1619077490000|2021-04-22 07:44:50|1579.6|1579.2|1579.8|1579.2|1579.8|1579.4|1579.6|1579.2|50
1619077500000|2021-04-22 07:45:00|1580|1579.4|1580.8|1580.4|1581|1580.6|1580|1579.4|1776
1619077510000|2021-04-22 07:45:10|1580.6|1580.2|1579.8|1579.4|1580.6|1580.2|1579.8|1579.4|3189
1619077520000|2021-04-22 07:45:20|1580|1579.6|1580.4|1579.8|1581|1580.6|1580|1579.6|2502
1619077530000|2021-04-22 07:45:30|1580.2|1580|1581.2|1581|1581.4|1581|1580.2|1580|1294
1619077540000|2021-04-22 07:45:40|1581|1580.8|1580.8|1580.4|1581|1580.8|1580.8|1580.4|394
1619077550000|2021-04-22 07:45:50|1580.6|1580.2|1580.2|1579.8|1580.6|1580.4|1580|1579.6|5737
1619077560000|2021-04-22 07:46:00|1580|1580|1580|1579.6|1580|1580|1579.6|1579.2|2361
1619077570000|2021-04-22 07:46:10|1580.2|1579.8|1580|1579.6|1580.2|1580|1580|1579.6|1556
1619077580000|2021-04-22 07:46:20|1580.2|1579.8|1580.4|1580.2|1580.4|1580.2|1580|1579.8|2249
1619077590000|2021-04-22 07:46:30|1580.6|1580.4|1580|1579.8|1580.6|1580.4|1580|1579.8|4084
1619077600000|2021-04-22 07:46:40|1579.6|1579.6|1579.4|1579.2|1579.6|1579.8|1579|1578.8|4131
1619077610000|2021-04-22 07:46:50|1579.6|1579.4|1580|1579.6|1580|1579.6|1579.6|1579.4|1770
1619077620000|2021-04-22 07:47:00|1579.8|1579.4|1579.6|1579.4|1579.8|1579.6|1579.6|1579|4138
1619077630000|2021-04-22 07:47:10|1579.4|1579.2|1580.2|1580|1580.8|1580.4|1579.4|1579|9059
1619077640000|2021-04-22 07:47:20|1580.4|1580.2|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|484
1619077650000|2021-04-22 07:47:30|1580.8|1580.6|1580.6|1580.4|1581|1580.8|1580.4|1580|6225
1619077660000|2021-04-22 07:47:40|1580.8|1580.6|1580.6|1580.4|1581|1580.6|1580.6|1580.4|601
1619077670000|2021-04-22 07:47:50|1580.8|1580.2|1580.2|1580|1580.8|1580.2|1580.2|1580|15858
1619077680000|2021-04-22 07:48:00|1580|1579.8|1579.8|1579.4|1580|1579.8|1579.6|1579.2|6098
1619077690000|2021-04-22 07:48:10|1579.6|1579.6|1579.4|1579|1580|1579.6|1579.4|1579|1423
1619077700000|2021-04-22 07:48:20|1579.2|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.6|813
1619077710000|2021-04-22 07:48:30|1578.8|1578.4|1578.8|1578.4|1579|1578.6|1578.8|1578.4|2788
1619077720000|2021-04-22 07:48:40|||||||||949
1619077730000|2021-04-22 07:48:50|1578.6|1578.2|1578.8|1578.4|1578.8|1578.6|1578.4|1578.2|5274
1619077740000|2021-04-22 07:49:00|1578.6|1578.2|1578|1577.6|1578.6|1578.2|1577.8|1577.6|8577
1619077750000|2021-04-22 07:49:10|1577.8|1577.8|1577.6|1577.4|1577.8|1577.8|1577.6|1577.2|3388
1619077760000|2021-04-22 07:49:20|1577.4|1577.2|1576.8|1576.6|1577.4|1577.2|1576.6|1576.2|7087
1619077770000|2021-04-22 07:49:30|1576.6|1576.4|1576.4|1576|1576.6|1576.4|1576|1575.8|26709
1619077780000|2021-04-22 07:49:40|1576.2|1576.2|1576.8|1576.4|1576.8|1576.6|1576.2|1576|4553
1619077790000|2021-04-22 07:49:50|1576.6|1576.2|1576.4|1576.2|1576.6|1576.4|1576.4|1576.2|800
1619077800000|2021-04-22 07:50:00|1576.6|1576.4|1576.6|1576.2|1576.8|1576.6|1576.4|1576|9639
1619077810000|2021-04-22 07:50:10|1576.4|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|1820
1619077820000|2021-04-22 07:50:20|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|8024
1619077830000|2021-04-22 07:50:30||1576.6||1576.4||1576.6||1576.4|422
1619077840000|2021-04-22 07:50:40|1576.6|1576.2|1576|1575.8|1576.6|1576.2|1576|1575.8|3328
1619077850000|2021-04-22 07:50:50|1576.2|1576|1576.8|1576.6|1576.8|1576.6|1576.2|1576|4278
1619077860000|2021-04-22 07:51:00|1576.6|1576.4|1576.4|1576|1576.6|1576.4|1576.2|1576|1216
1619077870000|2021-04-22 07:51:10|1576.2|1576.2|1576|1575.8|1576.2|1576.2|1575.4|1575.2|10663
1619077880000|2021-04-22 07:51:20|1576.2|1576|1576.8|1576.4|1576.8|1576.4|1576.2|1576|4080
1619077890000|2021-04-22 07:51:30|1576.6||1576.8||1576.8||1576.6||0
1619077900000|2021-04-22 07:51:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.6|1576.2|2005
1619077910000|2021-04-22 07:51:50|1576.4|1576|1576.6|1576.4|1576.6|1576.4|1576.4|1576|849
1619077920000|2021-04-22 07:52:00|1576.8|1576.6|1576.4|1576|1577|1576.6|1576.4|1576|5152
1619077940000|2021-04-22 07:52:20|1576.6|1576.2|1576.6|1576|1576.8|1576.6|1576.4|1576|3568
1619077950000|2021-04-22 07:52:30|1576.8|1576.2|1575.2|1575|1576.8|1576.4|1575.2|1575|11066
1619077960000|2021-04-22 07:52:40|1575.4|1575.2|1575.8|1575.6|1575.8|1575.6|1575.2|1575|13973
1619077970000|2021-04-22 07:52:50|1576|1575.8|1575.8|1575.4|1576|1575.8|1575.4|1575.2|4511
1619077980000|2021-04-22 07:53:00|1576|1575.6|1576|1575.6|1576|1575.8|1576|1575.6|2032
1619077990000|2021-04-22 07:53:10|1575.8|1575.4|1575.6|1575.2|1575.8|1575.4|1575.4|1575.2|1123
1619078000000|2021-04-22 07:53:20|1575.4||1575.6||1575.6||1575.4||150
1619078020000|2021-04-22 07:53:40|||||||||83
1619078030000|2021-04-22 07:53:50|1575.4|1575|1575.4|1575|1575.4|1575|1575.2|1575|1614
1619078040000|2021-04-22 07:54:00|1575.2|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|1176
1619078050000|2021-04-22 07:54:10|1575.6|1575.4|1575.8|1575.4|1575.8|1575.4|1575.6|1575.4|1241
1619078060000|2021-04-22 07:54:20|1575.6|1575.2|1575.4|1575|1575.6|1575.2|1575.2|1575|2755
1619078070000|2021-04-22 07:54:30|1575.2|1575.2|1575.6|1575.4|1575.8|1575.4|1575.2|1575|13281
1619078080000|2021-04-22 07:54:40|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|3800
1619078090000|2021-04-22 07:54:50|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575.2|1575|3840
1619078100000|2021-04-22 07:55:00|1575.6|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|2676
1619078110000|2021-04-22 07:55:10|1575.8|1575.4|1576.6|1576.2|1576.6|1576.4|1575.8|1575.4|8981
1619078120000|2021-04-22 07:55:20|1576.4|1576|1575.8|1575.6|1576.4|1576.2|1575.8|1575.6|6528
1619078130000|2021-04-22 07:55:30|1576|1575.8|1576.6|1576.2|1576.6|1576.2|1576|1575.8|4697
1619078140000|2021-04-22 07:55:40|1576.4|1576|1576.4|1576.2|1576.6|1576.2|1576.2|1576|140
1619078150000|2021-04-22 07:55:50|1576.6|1576.4|1576.4|1576|1576.6|1576.4|1576.4|1576|1238
1619078160000|2021-04-22 07:56:00|1576.6|1576.2|1576.2|1576|1576.8|1576.6|1576.2|1576|2659
1619078170000|2021-04-22 07:56:10|1576.4|1576.2|1576.8|1576.4|1576.8|1576.6|1576.2|1576|4780
1619078180000|2021-04-22 07:56:20|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.6|1576.2|2
1619078190000|2021-04-22 07:56:30|1576.8|1576.4|1577|1576.6|1577|1576.8|1576.6|1576.4|2385
1619078200000|2021-04-22 07:56:40|1577.2|1576.8|1577|1576.8|1577.8|1577.6|1577|1576.8|20938
1619078210000|2021-04-22 07:56:50|1576.8|1576.6|1576.8|1576.4|1576.8|1576.6|1576.6|1576.4|2722
1619078220000|2021-04-22 07:57:00|1577|1576.6|1577.4|1577|1577.4|1577|1577|1576.6|12210
1619078230000|2021-04-22 07:57:10|1577.2|1577.2|1577.2|1577|1577.2|1577.2|1577|1576.8|1278
1619078240000|2021-04-22 07:57:20|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.8|380
1619078250000|2021-04-22 07:57:30|1577.4|1577.2|1578|1577.6|1578|1577.6|1577.2|1577|4197
1619078260000|2021-04-22 07:57:40|1577.8|1577.4|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|2588
1619078270000|2021-04-22 07:57:50|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|0
1619078280000|2021-04-22 07:58:00|1577.6|1577.2|1577|1576.8|1577.6|1577.2|1577|1576.8|14762
1619078290000|2021-04-22 07:58:10|1577.2|1576.6|1577|1576.6|1577.2|1576.8|1576.8|1576.6|6003
1619078300000|2021-04-22 07:58:20|1576.8||1576.8||1577||1576.8||688
1619078310000|2021-04-22 07:58:30|1576.6|1576.4|1577|1576.6|1577.2|1576.8|1576.6|1576.4|11518
1619078320000|2021-04-22 07:58:40|1576.8|1576.4|1576.8|1576.6|1576.8|1576.6|1576.2|1576|5024
1619078330000|2021-04-22 07:58:50|1577|1576.4|1577|1576.8|1577|1576.8|1576.8|1576.4|2169
1619078340000|2021-04-22 07:59:00|1577.2|1577|1577.8|1577.4|1578|1577.6|1577|1577|9052
1619078350000|2021-04-22 07:59:10|1577.6|1577.6|1577.8|1577.6|1578|1577.6|1577.6|1577.4|0
1619078360000|2021-04-22 07:59:20|1578|1577.4|1577.4|1577.2|1578|1577.4|1577.2|1577|5058
1619078370000|2021-04-22 07:59:30|1577.6|1577.4|1577.6|1577.2|1578|1577.6|1577.4|1577.2|3478
1619078380000|2021-04-22 07:59:40|1577.8|1577.4|1577.6|1577.4|1577.8|1577.4|1577.4|1577.2|4884
1619078390000|2021-04-22 07:59:50|1577.8|1577.2|1577.4|1577|1577.8|1577.4|1577|1576.6|3737
1619078400000|2021-04-22 08:00:00|1577.2|1576.8|1577.2|1577|1577.2|1577|1577|1576.8|564
1619078410000|2021-04-22 08:00:10|1577.4|1577.2|1578.2|1577.8|1579|1578.6|1577.4|1577.2|3907
1619078420000|2021-04-22 08:00:20|1578.4|1578|1578.6|1578.2|1578.6|1578.4|1578.2|1578|7819
1619078430000|2021-04-22 08:00:30|1578.4|1578.4|1578.4|1578.2|1578.6|1578.4|1578.4|1578.2|0
1619078440000|2021-04-22 08:00:40|1578.6|1578.4|1579|1578.6|1579.2|1578.8|1578.6|1578.4|10102
1619078450000|2021-04-22 08:00:50|1579.2|1578.8|1580|1579.8|1582.8|1582.4|1579.2|1578.8|35066
1619078460000|2021-04-22 08:01:00|1580.2|1580|1580.8|1580.4|1580.8|1580.4|1580|1579.8|6588
1619078470000|2021-04-22 08:01:10|1580.6|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|545
1619078480000|2021-04-22 08:01:20|1580.6|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|60
1619078490000|2021-04-22 08:01:30|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.4|1580|1374
1619078500000|2021-04-22 08:01:40|1580.2|1580|1580.4|1580|1580.4|1580.2|1580.2|1580|2082
1619078510000|2021-04-22 08:01:50|1580.6|1580.2|1580.8|1580.4|1580.8|1580.6|1580.6|1580.2|632
1619078520000|2021-04-22 08:02:00|1580.6|1580.2|1581.6|1581.2|1581.6|1581.2|1580.6|1580.2|4456
1619078530000|2021-04-22 08:02:10|1581.8|1581.4|1581.8|1581.4|1582.2|1581.8|1581.8|1581.4|1670
1619078540000|2021-04-22 08:02:20|1582|1581.6|1581.8|1581.4|1582.2|1581.8|1581.8|1581.4|406
1619078550000|2021-04-22 08:02:30|1582|1581.6|1582|1581.8|1582.2|1581.8|1581.8|1581.6|222
1619078560000|2021-04-22 08:02:40|1582.2|1581.6|1582.4|1582|1582.4|1582|1582|1581.6|0
1619078570000|2021-04-22 08:02:50|1582.2|1581.8|1582.6|1582.2|1582.6|1582.4|1582|1581.8|1170
1619078580000|2021-04-22 08:03:00|1582.4|1582|1582.8|1582.4|1582.8|1582.4|1582|1581.6|2715
1619078590000|2021-04-22 08:03:10|1583|1582.6|1583.8|1583.6|1584|1583.6|1583|1582.6|1802
1619078600000|2021-04-22 08:03:20|1584|1583.4|1584.4|1584|1584.4|1584|1583.8|1583.4|618
1619078610000|2021-04-22 08:03:30|1584.2|1583.8|1584.2|1583.8|1584.2|1584|1584|1583.8|560
1619078620000|2021-04-22 08:03:40|1584|1584|1582.8|1582.4|1584.2|1584|1582.8|1582.4|36741
1619078630000|2021-04-22 08:03:50|1582.6|1582.6|1582.8|1582.6|1583.2|1582.8|1582.6|1582.2|22586
1619078640000|2021-04-22 08:04:00|1583|1582.4|1581.8|1581.6|1583|1582.6|1581.8|1581.6|43837
1619078650000|2021-04-22 08:04:10|1582|1581.4|1580.8|1580.4|1582|1581.4|1580.8|1580.4|994
1619078660000|2021-04-22 08:04:20|1580.6|1580.6|1581.2|1581|1581.4|1581.2|1580.6|1580.6|7616
1619078670000|2021-04-22 08:04:30|1581.4|1580.8|1581.2|1580.8|1581.4|1581.2|1581|1580.6|1276
1619078680000|2021-04-22 08:04:40|1581|1581|1581.6|1581.2|1582|1581.4|1581|1581|2954
1619078690000|2021-04-22 08:04:50|1581.4|1581|1581|1580.6|1581.4|1581|1581|1580.6|2000
1619078700000|2021-04-22 08:05:00|1580.8|1580.4|1580.4|1580|1580.8|1580.4|1580.4|1580|1343
1619078710000|2021-04-22 08:05:10|1580.6|1580.2|1580.6|1580.2|1580.8|1580.2|1580.4|1580.2|189
1619078720000|2021-04-22 08:05:20|1580.4|1580|1580.4|1580.2|1580.8|1580.6|1580.4|1580|1792
1619078730000|2021-04-22 08:05:30|1580.2|1580|1580.4|1580|1580.6|1580.2|1580.2|1580|11293
1619078740000|2021-04-22 08:05:40|1580.2|1580.2|1580.2|1579.8|1580.2|1580.2|1579.8|1579.4|4167
1619078750000|2021-04-22 08:05:50|1580.4|1580|1580|1579.6|1580.4|1580.2|1580|1579.6|5746
1619078760000|2021-04-22 08:06:00|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.4|1579|2894
1619078770000|2021-04-22 08:06:10|1579.8|1579|1580|1579.8|1580.2|1579.8|1579.6|1579|3021
1619078780000|2021-04-22 08:06:20|1580.2|1580|1579.8|1579.6|1580.2|1580|1579.8|1579.6|2754
1619078790000|2021-04-22 08:06:30|1579.6|1579.4|1580.2|1580|1580.2|1580|1579.6|1579.2|5144
1619078800000|2021-04-22 08:06:40|1580.4|1580.2|1580|1579.8|1580.4|1580.2|1580|1579.8|1661
1619078810000|2021-04-22 08:06:50|1580.2|1580|1580.4|1580|1580.8|1580.6|1580.2|1580|15726
1619078820000|2021-04-22 08:07:00|1580.2|1579.8|1580.2|1580|1580.2|1580|1579.6|1579.4|3087
1619078830000|2021-04-22 08:07:10|1580|1579.8|1581.2|1580.8|1581.2|1580.8|1580|1579.8|5634
1619078840000|2021-04-22 08:07:20|1581|1580.6|1581.2|1580.8|1581.2|1581|1580.8|1580.6|3981
1619078850000|2021-04-22 08:07:30|1581|1581|1581|1580.6|1581.2|1581|1580.8|1580.6|2083
1619078860000|2021-04-22 08:07:40|1580.8|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.4|1356
1619078870000|2021-04-22 08:07:50|1580.8||1580.6||1580.8||1580.6||360
1619078880000|2021-04-22 08:08:00|1580.8|1580.6|1581|1580.8|1581.4|1581|1580.6|1580.6|4078
1619078890000|2021-04-22 08:08:10|1581.2|1581|1582.2|1581.8|1582.2|1581.8|1581|1580.8|0
1619078900000|2021-04-22 08:08:20|1582.4|1582|1583.8|1583.4|1584|1583.8|1582.2|1582|9497
1619078910000|2021-04-22 08:08:30|1583.6|1583.2|1583.6|1583.2|1584|1583.8|1582.4|1582.2|3757
1619078920000|2021-04-22 08:08:40|1583.8|1583.4|1584|1583.6|1584|1583.8|1583.8|1583.4|0
1619078930000|2021-04-22 08:08:50|1583.8|1583.8|1584.8|1584.4|1585|1584.6|1583.6|1583.2|3537
1619078940000|2021-04-22 08:09:00|1585|1584.6|1584.8|1584.6|1585|1584.8|1584.6|1584.4|1052
1619078950000|2021-04-22 08:09:10|1584.6|1584.4|1585|1584.8|1585|1584.8|1584.6|1584.4|999
1619078960000|2021-04-22 08:09:20|1584.8|1584.6|1584.8|1584.6|1585|1584.6|1584.6|1584.4|1082
1619078970000|2021-04-22 08:09:30|1584.6|1584.4|1585|1584.6|1585|1584.6|1584.6|1584.4|526
1619078980000|2021-04-22 08:09:40|1585.2|1585|1584.6|1584.4|1585.4|1585|1584.6|1584.4|7594
1619078990000|2021-04-22 08:09:50|1584.4|1584.2|1584.4|1584|1584.4|1584.2|1584|1583.6|4198
1619079000000|2021-04-22 08:10:00|1584.6|1584.4|1584.6|1584.2|1584.6|1584.4|1584.6|1584.2|599
1619079010000|2021-04-22 08:10:10|1584.4|1584|1583.8|1583.6|1584.4|1584|1583.8|1583.4|7892
1619079020000|2021-04-22 08:10:20|1584|1583.8|1584.2|1583.8|1584.6|1584.2|1583.8|1583.6|2443
1619079030000|2021-04-22 08:10:30|1584|1584|1583.6|1583.4|1584|1584|1583.2|1582.8|13726
1619079040000|2021-04-22 08:10:40|1583.8|1583.6|1583.2|1582.8|1584|1583.8|1583|1582.8|3624
1619079050000|2021-04-22 08:10:50|1583|1582.6|1583|1582.6|1583.2|1582.8|1582.4|1582.2|8430
1619079060000|2021-04-22 08:11:00|1583.2|1582.8|1582.2|1582|1583.4|1583.2|1582.2|1582|3714
1619079070000|2021-04-22 08:11:10|1582|1581.8|1582|1581.8|1582.4|1581.8|1582|1581.6|1757
1619079080000|2021-04-22 08:11:20|1582.2|1582|1582.4|1582|1582.6|1582.4|1582.2|1582|1464
1619079090000|2021-04-22 08:11:30|1582.6|1582.2|1582.4|1582.2|1582.6|1582.4|1582|1581.6|1100
1619079100000|2021-04-22 08:11:40|1582.6|1582|1583.6|1583.2|1583.8|1583.4|1582.6|1582|6122
1619079110000|2021-04-22 08:11:50|1583.4|1583|1583.4|1583|1583.4|1583|1583.2|1583|0
1619079120000|2021-04-22 08:12:00|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.6|1583|0
1619079130000|2021-04-22 08:12:10|1583.8|1583.4|1583.8|1583.6|1584|1583.8|1583.4|1583|1370
1619079140000|2021-04-22 08:12:20|1584|1583.8|1584|1583.8|1584|1583.8|1584|1583.6|266
1619079150000|2021-04-22 08:12:30|1583.8|1583.6|1584|1583.8|1584|1583.8|1583.8|1583.6|200
1619079160000|2021-04-22 08:12:40|1584.2|1584|1584.2|1583.8|1584.6|1584.2|1584|1583.6|571
1619079170000|2021-04-22 08:12:50|1584|1583.6|1584.4|1583.8|1584.4|1583.8|1583.8|1583.6|1476
1619079180000|2021-04-22 08:13:00|1584.2|1584|1585.2|1585|1585.4|1585|1584.2|1584|1625
1619079190000|2021-04-22 08:13:10|1585.4|1585.2|1584|1583.6|1585.4|1585.2|1584|1583.6|3379
1619079200000|2021-04-22 08:13:20|1583.8|1583.4|1583.6|1583.4|1583.8|1583.4|1583.4|1583.2|1292
1619079210000|2021-04-22 08:13:30|1583.8|1583.6|1584|1583.6|1584.2|1583.6|1583.8|1583.6|272
1619079220000|2021-04-22 08:13:40|1584.2|1583.8|1583.6|1583.4|1584.2|1584|1583.6|1583.4|4275
1619079230000|2021-04-22 08:13:50|1583.4|1583.2|1583.2|1583|1583.8|1583.4|1583.2|1583|1124
1619079240000|2021-04-22 08:14:00|1583|1582.8|1583|1582.8|1583.2|1583|1582.8|1582.6|1524
1619079250000|2021-04-22 08:14:10|1583.2|1583|1583.4|1583|1583.4|1583.2|1583.2|1582.8|1439
1619079260000|2021-04-22 08:14:20|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.6|1583.2|0
1619079270000|2021-04-22 08:14:30|1583.4|1583.4|1583.4|1583|1583.8|1583.6|1583.4|1583|2529
1619079280000|2021-04-22 08:14:40|1583.6|1583.2|1583.4|1583|1583.6|1583.4|1583.4|1583|627
1619079290000|2021-04-22 08:14:50|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.6|1583|211
1619079300000|2021-04-22 08:15:00|1583.4|1583|1582.6|1582.4|1583.4|1583|1582.6|1582.2|2186
1619079310000|2021-04-22 08:15:10|1582.4|1582.2|1582.8|1582.4|1582.8|1582.4|1582.4|1582.2|222
1619079320000|2021-04-22 08:15:20|1582.6|1582.2|1582.2|1581.8|1582.6|1582.2|1581.8|1581.4|5708
1619079330000|2021-04-22 08:15:30|1582.4|1582|1582.4|1582|1582.4|1582|1582|1581.8|1111
1619079340000|2021-04-22 08:15:40|1582.2|1582.2|1582.2|1582|1582.6|1582.2|1582|1581.4|12654
1619079350000|2021-04-22 08:15:50|1582.4|1582.2|1582.6|1582.2|1582.8|1582.4|1582.4|1582.2|1208
1619079360000|2021-04-22 08:16:00|1582.4|1582|1582.4|1582.2|1582.8|1582.6|1582.4|1582|0
1619079370000|2021-04-22 08:16:10|1582.6|1582.4|1582.6|1582.4|1582.8|1582.6|1582.6|1582.4|758
1619079380000|2021-04-22 08:16:20|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.2|1582|222
1619079390000|2021-04-22 08:16:30|1582.2|1582|1582|1581.6|1582.4|1582.2|1581.8|1581.4|1271
1619079400000|2021-04-22 08:16:40|1581.8|1581.4|1582|1581.6|1582|1581.8|1581.8|1581.4|215
1619079410000|2021-04-22 08:16:50|1582.2|1581.8|1582.6|1582.2|1582.6|1582.4|1582.2|1581.6|2444
1619079420000|2021-04-22 08:17:00|1582.4|1582|1582.4|1582|1582.4|1582|1582.2|1582|139
1619079430000|2021-04-22 08:17:10||1582.2||1582.2||1582.2||1582.2|4
1619079440000|2021-04-22 08:17:20|1582.2|1582|1581.8|1581.6|1582.2|1582|1581.8|1581.4|2865
1619079450000|2021-04-22 08:17:30|1582|1581.8|1582|1581.8|1582.2|1581.8|1582|1581.8|19
1619079460000|2021-04-22 08:17:40|1581.8|1581.6|1581.6|1581.2|1582|1581.8|1581.4|1581.2|2046
1619079470000|2021-04-22 08:17:50|1581.4|1581.4|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|1000
1619079480000|2021-04-22 08:18:00|1581.8|1581.4|1581.6|1581.2|1581.8|1581.4|1581.2|1581|2245
1619079490000|2021-04-22 08:18:10|1581.8|1581.4|1581.8|1581.4|1581.8|1581.4|1581.6|1581.4|0
1619079500000|2021-04-22 08:18:20|1582|1581.6|1582|1581.6|1582.2|1582|1582|1581.6|1280
1619079510000|2021-04-22 08:18:30|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.4|474
1619079520000|2021-04-22 08:18:40|1581.8||1581.8||1581.8||1581.8||252
1619079530000|2021-04-22 08:18:50|1581.6|1581.4|1581.6|1581.2|1581.6|1581.4|1581.6|1581.2|401
1619079540000|2021-04-22 08:19:00|1581.8|1581.4|1582|1581.6|1582.2|1582|1581.8|1581.4|15577
1619079550000|2021-04-22 08:19:10|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.4|1062
1619079560000|2021-04-22 08:19:20|1581.8|1581.8|1582.2|1582|1582.2|1582|1581.8|1581.8|0
1619079570000|2021-04-22 08:19:30|1582.4|1582.2|1582.2|1581.8|1583.4|1583|1582.2|1581.8|3482
1619079580000|2021-04-22 08:19:40|1582|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|5528
1619079590000|2021-04-22 08:19:50|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|4
1619079600000|2021-04-22 08:20:00|1582.2|1581.8|1582.2|1582|1582.6|1582.4|1582.2|1581.6|5573
1619079610000|2021-04-22 08:20:10|1582.4|1582.2|1582.4|1582|1582.4|1582.2|1582.4|1582|0
1619079620000|2021-04-22 08:20:20|1582.2|1581.8|1582.8|1582.4|1582.8|1582.4|1582|1581.8|1933
1619079630000|2021-04-22 08:20:30|1582.6||1582.8||1582.8||1582.6||0
1619079640000|2021-04-22 08:20:40|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582|1581.6|1986
1619079650000|2021-04-22 08:20:50|1582.2|1582|1582.4|1582.2|1582.8|1582.6|1582.2|1581.8|971
1619079660000|2021-04-22 08:21:00|1582.6|1582.4|1583.2|1583|1583.4|1583|1582.6|1582.2|2238
1619079670000|2021-04-22 08:21:10|1583|1582.8|1583.4|1583|1583.4|1583|1583|1582.8|0
1619079680000|2021-04-22 08:21:20|1583.6|1583.2|1583.6|1583.4|1583.8|1583.6|1583.4|1583.2|281
1619079690000|2021-04-22 08:21:30|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|252
1619079700000|2021-04-22 08:21:40|1583.8|1583.2|1583.4|1583|1584|1583.6|1583.2|1583|4680
1619079710000|2021-04-22 08:21:50|1583.6|1583.2|1584|1583.6|1584|1583.6|1583.2|1583|422
1619079720000|2021-04-22 08:22:00|1583.8|1583.4|1584|1583.6|1584|1583.6|1583.6|1583.2|584
1619079730000|2021-04-22 08:22:10|1583.8|1583.4|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|3451
1619079740000|2021-04-22 08:22:20|1583.6|1583.4|1583.4|1583.2|1583.6|1583.6|1583.4|1583|470
1619079750000|2021-04-22 08:22:30|1583.6|1583.4|1584|1583.6|1584|1583.6|1583.6|1583.4|392
1619079770000|2021-04-22 08:22:50|1583.8|1583.8|1584|1583.6|1584|1583.8|1583.8|1583.6|455
1619079780000|2021-04-22 08:23:00||1583.8||1583.8||1583.8||1583.8|0
1619079790000|2021-04-22 08:23:10|1584.2|1584|1584.4|1584.2|1584.8|1584.4|1584.2|1584|1320
1619079800000|2021-04-22 08:23:20|1584.2|1584|1584.8|1584.4|1584.8|1584.6|1584|1583.8|626
1619079810000|2021-04-22 08:23:30|1585|1584.6|1584.8|1584.6|1585|1584.8|1584.8|1584.6|226
1619079820000|2021-04-22 08:23:40|1584.6|1584.4|1585|1584.6|1585.2|1584.8|1584.6|1584.4|352
1619079830000|2021-04-22 08:23:50|1584.8|1584.4|1584.2|1583.8|1584.8|1584.4|1584|1583.8|4699
1619079840000|2021-04-22 08:24:00|1584|1584|1584.8|1584.6|1584.8|1584.6|1584|1584|0
1619079850000|2021-04-22 08:24:10|1585|1584.8|1585|1584.8|1585.4|1585.2|1585|1584.6|902
1619079860000|2021-04-22 08:24:20|1584.8|1584.6|1585|1584.6|1585|1584.8|1584.8|1584.6|615
1619079870000|2021-04-22 08:24:30|1584.8|1584.8|1585.2|1584.8|1585.2|1584.8|1584.8|1584.6|588
1619079880000|2021-04-22 08:24:40|1585|1585|1585.2|1584.8|1585.4|1585|1585|1584.8|0
1619079890000|2021-04-22 08:24:50|1585|1585|1585.2|1585|1585.2|1585|1585|1585|0
1619079900000|2021-04-22 08:25:00|1585|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.6|231
1619079910000|2021-04-22 08:25:10|1585.4|1585.2|1585.8|1585.6|1586.2|1586|1585.4|1585.2|4923
1619079920000|2021-04-22 08:25:20|||||||||1438
1619079930000|2021-04-22 08:25:30|1585.6|1585.4|1585.8|1585.4|1585.8|1585.6|1585.6|1585.4|451
1619079940000|2021-04-22 08:25:40|1585.6|1585.6|1586|1585.6|1586.6|1586.2|1585.6|1585.6|4378
1619079950000|2021-04-22 08:25:50|1585.8|1585.4|1585.6|1585.4|1585.8|1585.4|1585.6|1585.4|221
1619079960000|2021-04-22 08:26:00|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|0
1619079970000|2021-04-22 08:26:10|1585.8|1585.2|1586|1585.6|1586|1585.6|1585|1584.8|7512
1619079980000|2021-04-22 08:26:20|1586.2|1585.8|1586.2|1585.8|1586.8|1586.4|1586.2|1585.8|1777
1619079990000|2021-04-22 08:26:30|1586|1585.6|1586|1585.6|1586|1585.8|1585.8|1585.4|0
1619080000000|2021-04-22 08:26:40|1585.8|1585.4|1585.8|1585.6|1586|1585.6|1585.8|1585.4|0
1619080010000|2021-04-22 08:26:50|1585.6|1585.4|1585.2|1584.8|1585.6|1585.4|1585|1584.8|1250
1619080020000|2021-04-22 08:27:00|1585|1584.6|1584.8|1584.6|1585.2|1584.8|1584.8|1584.6|1961
1619080030000|2021-04-22 08:27:10|1585|1584.8|1585.6|1585.2|1585.6|1585.2|1585|1584.6|0
1619080040000|2021-04-22 08:27:20|1585.4|1585.4|1585.6|1585.2|1585.6|1585.4|1585.2|1585|12184
1619080050000|2021-04-22 08:27:30|1585.8|1585.4|1585.8|1585.4|1586.2|1586|1585.6|1585.2|11060
1619080060000|2021-04-22 08:27:40||1585.2||1585.4||1585.6||1585.2|399
1619080070000|2021-04-22 08:27:50|1586|1585.6|1586.2|1586|1586.2|1586|1586|1585.6|228
1619080080000|2021-04-22 08:28:00|1586.4|1586.2|1586.2|1585.8|1586.6|1586.4|1586|1585.6|5739
1619080090000|2021-04-22 08:28:10|1586.4|1586|1586.4|1586|1586.4|1586|1586.2|1586|0
1619080100000|2021-04-22 08:28:20|1586.2|1586.2|1587.2|1587|1587.4|1587|1586.2|1586.2|2108
1619080110000|2021-04-22 08:28:30|1587|1586.8|1587.4|1587|1587.4|1587|1587|1586.8|9468
1619080120000|2021-04-22 08:28:40|1587.2||1587.2||1587.4||1587.2||0
1619080130000|2021-04-22 08:28:50|1587.4|1587.2|1586.6|1586.4|1587.4|1587.2|1586.6|1586.4|7507
1619080140000|2021-04-22 08:29:00|1586.4|1586.2|1586.6|1586.2|1586.8|1586.4|1586.2|1586|4269
1619080150000|2021-04-22 08:29:10|1586.8|1586.4|1586.8|1586.6|1586.8|1586.6|1586.8|1586.4|0
1619080160000|2021-04-22 08:29:20|1586.6|1586.4|1586.4|1586.2|1586.8|1586.4|1586.4|1586.2|1530
1619080170000|2021-04-22 08:29:30|1586.6|1586.4|1586.8|1586.6|1586.8|1586.6|1586.6|1586.2|1340
1619080180000|2021-04-22 08:29:40|1586.6|1586.4|1586.6|1586.4|1586.8|1586.4|1586.6|1586.4|221
1619080190000|2021-04-22 08:29:50|1586.8|1586.6|1586.6|1586.4|1587|1586.8|1586.6|1586.4|4247
1619080200000|2021-04-22 08:30:00|1586.4|1586.2|1585.8|1585.4|1586.4|1586.2|1585.8|1585.4|2968
1619080210000|2021-04-22 08:30:10|1586|1585.6|1586.2|1586|1586.2|1586|1586|1585.6|350
1619080220000|2021-04-22 08:30:20|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|1586|1585.8|579
1619080230000|2021-04-22 08:30:30|1586.6|1586|1587|1586.8|1587|1586.8|1586.6|1586|0
1619080240000|2021-04-22 08:30:40|1586.8|1586.6|1587|1586.6|1587|1586.8|1586.8|1586.4|721
1619080250000|2021-04-22 08:30:50|1586.8|1586.4|1586.8|1586.6|1587|1586.6|1586.6|1586.4|350
1619080260000|2021-04-22 08:31:00|1587|1586.4|1586.6|1586.4|1587.2|1587|1586.6|1586.2|1550
1619080270000|2021-04-22 08:31:10|1586.8|1586.6|1587|1586.8|1587.2|1586.8|1586.8|1586.6|387
1619080280000|2021-04-22 08:31:20|1587.2|1587|1587.4|1587.2|1587.6|1587.4|1587.2|1587|963
1619080290000|2021-04-22 08:31:30|1587.6|1587.4|1587.4|1587.2|1587.6|1587.4|1587.4|1587.2|573
1619080300000|2021-04-22 08:31:40|1587.6|1587|1586.8|1586.4|1587.6|1587|1586.6|1586.4|1204
1619080310000|2021-04-22 08:31:50|1586.6|1586.6|1586.8|1586.6|1586.8|1586.6|1586.6|1586.6|0
1619080320000|2021-04-22 08:32:00|1587|1586.8|1586.8|1586.6|1587.2|1586.8|1586.8|1586.6|2779
1619080330000|2021-04-22 08:32:10|1586.6|1586.4|1586.8|1586.4|1587.2|1586.8|1586.6|1586.2|5710
1619080340000|2021-04-22 08:32:20|1587||1586.8||1587||1586.6||0
1619080360000|2021-04-22 08:32:40|1587|1586.6|1587|1586.6|1587|1586.8|1586.8|1586.6|537
1619080370000|2021-04-22 08:32:50|1586.8|1586.8|1586.8|1586.4|1587|1586.8|1586.6|1586.2|221
1619080380000|2021-04-22 08:33:00|1587|1586.6|1586.2|1586|1587|1586.8|1586.2|1586|123
1619080390000|2021-04-22 08:33:10|1586|1585.8|1586.4|1586|1586.6|1586.2|1586|1585.8|2654
1619080400000|2021-04-22 08:33:20|1586.2|1585.8|1586|1585.6|1586.2|1585.8|1585.8|1585.4|865
1619080410000|2021-04-22 08:33:30|1586.2|1585.8|1585.6|1585.2|1586.2|1586|1585.6|1585.2|1394
1619080420000|2021-04-22 08:33:40|1585.8|1585.4|1585.6|1585.4|1585.8|1585.4|1585.6|1585.4|400
1619080430000|2021-04-22 08:33:50|1585.8|1585.6|1586|1585.6|1586.2|1585.8|1585.8|1585.6|996
1619080440000|2021-04-22 08:34:00|1585.8|1585.8|1585.8|1585.6|1586|1585.8|1585.8|1585.6|265
1619080450000|2021-04-22 08:34:10|1586||1585.8||1586||1585.8||0
1619080460000|2021-04-22 08:34:20|1586|1585.8|1586|1585.6|1586|1585.8|1585.8|1585.6|25
1619080470000|2021-04-22 08:34:30|1585.8|1585.4|1585.6|1585.4|1586|1585.4|1585.6|1585.4|931
1619080480000|2021-04-22 08:34:40|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|671
1619080490000|2021-04-22 08:34:50|1585.4|1585.2|1585.6|1585.4|1585.6|1585.4|1585.4|1585.2|782
1619080500000|2021-04-22 08:35:00|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.2|438
1619080510000|2021-04-22 08:35:10|1585.8||1585.8||1585.8||1585.8||147
1619080520000|2021-04-22 08:35:20|1586|1585.6|1586|1585.6|1586.2|1586|1585.8|1585.6|221
1619080530000|2021-04-22 08:35:30|1585.8|1585.8|1586|1585.6|1586|1585.8|1585.8|1585.4|0
1619080540000|2021-04-22 08:35:40|1585.8|1585.8|1586|1585.8|1586|1585.8|1585.8|1585.6|350
1619080550000|2021-04-22 08:35:50|1585.8|1585.6|1586|1585.8|1586|1585.8|1585.8|1585.6|150
1619080560000|2021-04-22 08:36:00|1585.8|1585.6|1585|1584.8|1585.8|1585.6|1585|1584.6|6518
1619080570000|2021-04-22 08:36:10|1585.2|1585|1585.2|1584.8|1585.6|1585.4|1585.2|1584.8|2929
1619080580000|2021-04-22 08:36:20|1585|1584.6|1585|1584.6|1585|1584.6|1584.6|1584.4|757
1619080590000|2021-04-22 08:36:30|1584.8|1584.8|1585|1584.8|1585.2|1584.8|1584.8|1584.6|0
1619080600000|2021-04-22 08:36:40|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|226
1619080610000|2021-04-22 08:36:50|1584.6|1584.4|1584.6|1584.2|1584.8|1584.4|1584.2|1584|5608
1619080620000|2021-04-22 08:37:00|1584.8|1584.4|1584.8|1584.6|1585|1584.8|1584.8|1584.4|410
1619080630000|2021-04-22 08:37:10|1584.6|1584.4|1584.4|1584.2|1584.8|1584.4|1584.4|1584.2|270
1619080640000|2021-04-22 08:37:20|1584.2|1584|1584.2|1584|1584.4|1584.2|1584|1583.8|13764
1619080650000|2021-04-22 08:37:30|1584.4|1584.2|1584|1583.6|1584.4|1584.2|1583.8|1583.6|1143
1619080660000|2021-04-22 08:37:40|1583.8|1583.8|1583.8|1583.4|1583.8|1583.8|1583.8|1583.4|0
1619080670000|2021-04-22 08:37:50||1583.6||1583.4||1583.6||1583.4|0
1619080680000|2021-04-22 08:38:00|1583.6|1583.6|1583.6|1583.4|1583.6|1583.6|1583.6|1583.4|400
1619080690000|2021-04-22 08:38:10|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|225
1619080700000|2021-04-22 08:38:20|1584|1583.8|1583|1582.8|1584|1583.8|1582.6|1582.4|25812
1619080710000|2021-04-22 08:38:30|1583.2|1583|1583|1582.8|1583.2|1583|1583|1582.8|1000
1619080720000|2021-04-22 08:38:40|||||||||272
1619080730000|2021-04-22 08:38:50|1583.2||1583||1583.2||1583||588
1619080740000|2021-04-22 08:39:00|1583.2|1583|1583|1582.8|1583.4|1583.2|1583|1582.8|2799
1619080750000|2021-04-22 08:39:10|1582.8|1582.6|1582.6|1582.4|1583.4|1583|1582.6|1582.4|5192
1619080760000|2021-04-22 08:39:20|1582.8|1582.6|1583|1582.6|1583|1582.8|1582.6|1582.4|350
1619080770000|2021-04-22 08:39:30|1582.8|1582.4|1582.8|1582.4|1582.8|1582.4|1582.8|1582.4|0
1619080780000|2021-04-22 08:39:40|1583|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|1042
1619080790000|2021-04-22 08:39:50|1583.2|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|3081
1619080800000|2021-04-22 08:40:00|1583.4|1583.2|1583.4|1583.2|1583.8|1583.4|1583.2|1583|2563
1619080810000|2021-04-22 08:40:10|1583.6|1583|1583.4|1583|1583.6|1583|1583.4|1583|0
1619080820000|2021-04-22 08:40:20|1583.6|1583.2|1583.4|1583|1583.6|1583.4|1583.4|1583|264
1619080840000|2021-04-22 08:40:40|1583.2||1583.2||1583.2||1583.2||0
1619080850000|2021-04-22 08:40:50|1583.4|1583.2|1583.2|1583|1583.6|1583.4|1583.2|1583|1060
1619080860000|2021-04-22 08:41:00|1583|1582.8|1584.4|1584|1584.4|1584.2|1582.8|1582.6|6632
1619080870000|2021-04-22 08:41:10|1584.6|1584.2|1584.4|1584|1584.6|1584.2|1584.4|1584|0
1619080880000|2021-04-22 08:41:20|1584.2|1584.2|1583.6|1583.4|1584.4|1584.2|1583.6|1583.4|2795
1619080890000|2021-04-22 08:41:30|1583.8|1583.6|1584|1583.8|1584|1583.8|1583.6|1583.6|0
1619080900000|2021-04-22 08:41:40|1584.2|1583.6|1584|1583.8|1584.2|1583.8|1584|1583.6|0
1619080910000|2021-04-22 08:41:50|1583.8|1583.4|1583.6|1583.2|1583.8|1583.4|1583.6|1583.2|13550
1619080920000|2021-04-22 08:42:00|1583.8|1583.4|1583.2|1583|1584|1583.6|1583.2|1583|116
1619080930000|2021-04-22 08:42:10|1583|1582.8|1583|1582.6|1583|1582.8|1583|1582.6|3168
1619080940000|2021-04-22 08:42:20|1583.2|1582.8|1583.4|1583.2|1583.6|1583.2|1583.2|1582.8|350
1619080950000|2021-04-22 08:42:30|1583.2|1583|1583.4|1583.2|1583.8|1583.4|1583.2|1583|1167
1619080960000|2021-04-22 08:42:40|1583.2|1583|1583.2|1583|1583.2|1583|1583.2|1583|572
1619080970000|2021-04-22 08:42:50|1583.4|1582.8|1583|1582.6|1583.4|1582.8|1583|1582.6|316
1619080980000|2021-04-22 08:43:00|1583.2|1582.8|1583|1582.8|1583.4|1583|1583|1582.6|4189
1619080990000|2021-04-22 08:43:10|1583.2|1582.6|1582.8|1582.6|1583.2|1583|1582.8|1582.6|1530
1619081000000|2021-04-22 08:43:20|1582.6|1582.4|1583|1582.8|1583.2|1582.8|1582.4|1582.2|2327
1619081010000|2021-04-22 08:43:30|1582.8|1582.6|1582.8|1582.6|1582.8|1582.8|1582.8|1582.4|0
1619081020000|2021-04-22 08:43:40|1583|1582.8|1582.6|1582.2|1583|1582.8|1582.6|1582.2|508
1619081030000|2021-04-22 08:43:50|1582.4|1582|1582|1581.8|1582.4|1582|1582|1581.8|1326
1619081040000|2021-04-22 08:44:00|1582.2|1582|1582.2|1582|1582.4|1582.2|1581.8|1581.6|2601
1619081050000|2021-04-22 08:44:10|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|0
1619081060000|2021-04-22 08:44:20|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|520
1619081070000|2021-04-22 08:44:30|1581.6|1581.4|1582|1581.6|1582.2|1582|1581.6|1581.4|7069
1619081080000|2021-04-22 08:44:40|1581.8|1581.8|1581.8|1581.6|1581.8|1581.8|1581.8|1581.6|137
1619081090000|2021-04-22 08:44:50|1581.6|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|654
1619081100000|2021-04-22 08:45:00|1581.6|1581.2|1581.2|1581|1581.6|1581.2|1580.8|1580.6|6426
1619081110000|2021-04-22 08:45:10|1581.4|1581.2|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|913
1619081120000|2021-04-22 08:45:20|1581.4|1581.4|1581.4|1581|1582|1581.8|1581.4|1581|3456
1619081130000|2021-04-22 08:45:30|1581.2|1581.2|1580.4|1580.2|1581.2|1581.2|1580.4|1580|10766
1619081140000|2021-04-22 08:45:40|1580.2|1580|1580.2|1580|1580.4|1580.2|1580.2|1580|3048
1619081150000|2021-04-22 08:45:50|1580|1579.8|1580.2|1580|1580.4|1580.2|1579.8|1579.4|15320
1619081160000|2021-04-22 08:46:00|1580.4|1580.2|1580.8|1580.4|1580.8|1580.6|1580.2|1580.2|579
1619081170000|2021-04-22 08:46:10|1581|1580.6|1580.8|1580.6|1581.2|1581|1580.8|1580.6|1055
1619081180000|2021-04-22 08:46:20|1580.6|1580.4|1581|1580.8|1581|1580.8|1580.6|1580.4|794
1619081190000|2021-04-22 08:46:30|1581.2|1581|1580.8|1580.4|1581.4|1581.2|1580.6|1580.4|828
1619081200000|2021-04-22 08:46:40|1581|1580.6|1581.4|1581.2|1581.6|1581.4|1581|1580.6|10582
1619081210000|2021-04-22 08:46:50||1581||1581.2||1581.2||1581|0
1619081220000|2021-04-22 08:47:00|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|33
1619081230000|2021-04-22 08:47:10|1581.6|1581.4|1581.4|1581.2|1581.8|1581.6|1581.4|1581.2|884
1619081240000|2021-04-22 08:47:20|1581.6|1581|1581.2|1581|1581.6|1581.2|1581.2|1581|790
1619081250000|2021-04-22 08:47:30|1581|1580.8|1581.4|1581.2|1581.4|1581.2|1580.8|1580.6|1983
1619081260000|2021-04-22 08:47:40|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|736
1619081270000|2021-04-22 08:47:50|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.4|1665
1619081280000|2021-04-22 08:48:00|1582|1581.8|1582.2|1581.8|1582.2|1582|1581.8|1581.6|582
1619081290000|2021-04-22 08:48:10|1582|1582|1581.6|1581.4|1582|1582|1581.6|1581.2|1994
1619081300000|2021-04-22 08:48:20|1581.4|1581.2|1582|1581.6|1582|1581.6|1581.4|1581.2|3589
1619081310000|2021-04-22 08:48:30|1581.8|1581.8|1581.4|1581|1581.8|1581.8|1581.4|1581|6172
1619081320000|2021-04-22 08:48:40|1581.2|1580.8|1581|1580.8|1581.2|1580.8|1580.8|1580.4|8183
1619081330000|2021-04-22 08:48:50|1580.8|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|820
1619081340000|2021-04-22 08:49:00|1580.4|1580.2|1580.8|1580.6|1581|1580.8|1580.4|1580.2|7507
1619081350000|2021-04-22 08:49:10|1581|1580.8|1581|1580.8|1581|1580.8|1581|1580.6|1033
1619081360000|2021-04-22 08:49:20|1581.2|1580.6|1581|1580.6|1581.2|1581|1580.8|1580.6|1275
1619081370000|2021-04-22 08:49:30|1580.8|1580.4|1580.4|1580.2|1580.8|1580.4|1580.2|1580|1363
1619081380000|2021-04-22 08:49:40|1580.6|1580.4|1580.6|1580.4|1580.8|1580.6|1580.4|1580.2|2307
1619081390000|2021-04-22 08:49:50|1580.4|1580.2|1580.4|1580.2|1580.6|1580.2|1580.4|1580.2|0
1619081400000|2021-04-22 08:50:00|1580.2|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|727
1619081410000|2021-04-22 08:50:10|1580.2|1579.8|1580|1579.8|1580.6|1580.4|1580|1579.8|12116
1619081420000|2021-04-22 08:50:20|1579.8|1579.6|1579.6|1579.4|1580|1579.8|1579.6|1579.4|590
1619081430000|2021-04-22 08:50:30|1579.8|1579.6|1579.4|1579.2|1579.8|1579.6|1579.2|1579|1445
1619081440000|2021-04-22 08:50:40|1579.2|1579|1580|1579.6|1580.2|1580|1579.2|1579|4823
1619081450000|2021-04-22 08:50:50|1580.2|1579.8|1580.4|1580.2|1580.6|1580.4|1579.8|1579.6|8805
1619081460000|2021-04-22 08:51:00|1580.6|1580.4|1581|1580.8|1581.2|1581|1580.6|1580.4|1129
1619081470000|2021-04-22 08:51:10|1580.8|1580.6|1581.4|1581.2|1581.4|1581.2|1580.6|1580.4|4097
1619081480000|2021-04-22 08:51:20|1581.2|1581|1581.2|1580.8|1581.2|1581|1581.2|1580.8|0
1619081490000|2021-04-22 08:51:30|1581|1580.6|1580.8|1580.6|1581|1580.6|1580.6|1580.4|2487
1619081500000|2021-04-22 08:51:40|1580.6|1580.4|1580.6|1580.2|1580.6|1580.4|1580.6|1580.2|0
1619081510000|2021-04-22 08:51:50|1580.8|1580.4|1580.4|1580|1580.8|1580.4|1580.4|1580|100
1619081520000|2021-04-22 08:52:00|1580.6|1580.2|1580.6|1580.2|1580.6|1580.4|1580.6|1580|498
1619081530000|2021-04-22 08:52:10|1580.4|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|227
1619081540000|2021-04-22 08:52:20|1580.2|1580|1580.2|1580|1580.2|1580|1580.2|1580|0
1619081550000|2021-04-22 08:52:30|1580|1579.8|1580|1579.6|1580.4|1580|1580|1579.6|2362
1619081560000|2021-04-22 08:52:40|1580.2|1579.8|1581.4|1581|1581.6|1581.4|1580.2|1579.6|4553
1619081570000|2021-04-22 08:52:50|1581.2|1580.8|1581|1580.8|1581.2|1580.8|1581|1580.8|159
1619081580000|2021-04-22 08:53:00|1581.2|1581|1581.2|1581|1581.2|1581|1581|1581|0
1619081590000|2021-04-22 08:53:10|1581|1580.8|1581.4|1581.2|1582.2|1582|1581|1580.8|6353
1619081600000|2021-04-22 08:53:20|1581.6|1581.4|1582|1581.6|1582|1581.6|1581.6|1581.4|0
1619081610000|2021-04-22 08:53:30|1581.8||1582||1582||1581.8||0
1619081620000|2021-04-22 08:53:40|1582.2|1581.8|1582|1581.8|1582.2|1581.8|1582|1581.6|0
1619081630000|2021-04-22 08:53:50|1581.8|1581.6|1581.2|1581|1581.8|1581.6|1581.2|1581|2381
1619081640000|2021-04-22 08:54:00|1581.4|1581.2|1582|1581.6|1582|1581.6|1581.4|1581.2|2361
1619081650000|2021-04-22 08:54:10|1581.8|1581.8|1581.6|1581.2|1582.2|1582|1581.4|1581.2|5273
1619081660000|2021-04-22 08:54:20|1581.4|1581|1581.4|1581|1581.6|1581.2|1581.4|1581|0
1619081670000|2021-04-22 08:54:30|1581.6|1581.2|1581.8|1581.6|1581.8|1581.6|1581.6|1581.2|514
1619081680000|2021-04-22 08:54:40|1582|1581.4|1582|1581.8|1582|1581.8|1582|1581.4|2268
1619081690000|2021-04-22 08:54:50|1581.8|1581.6|1582|1581.8|1582.2|1582|1581.8|1581.6|891
1619081700000|2021-04-22 08:55:00|1582.2|1581.6|1581.8|1581.6|1582.2|1581.6|1581.8|1581.6|30
1619081710000|2021-04-22 08:55:10|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581|2299
1619081720000|2021-04-22 08:55:20|1581.6|1581.4|1581.6|1581.2|1581.6|1581.4|1581.6|1581.2|0
1619081730000|2021-04-22 08:55:30|1581.4|1581.4|1581.6|1581.2|1581.8|1581.6|1581.4|1581.2|1056
1619081740000|2021-04-22 08:55:40|1581.8|1581.4|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|800
1619081750000|2021-04-22 08:55:50|1581.8|1581.2|1581.4|1581|1581.8|1581.2|1581.2|1581|331
1619081760000|2021-04-22 08:56:00|1581.2|1581.2|1581.6|1581.2|1581.6|1581.4|1581.2|1581.2|648
1619081770000|2021-04-22 08:56:10|1581.4||1581.6||1581.6||1581.4||0
1619081780000|2021-04-22 08:56:20|1581.4|1581.4|1581.8|1581.6|1581.8|1581.6|1581.4|1581.4|336
1619081790000|2021-04-22 08:56:30|1581.6|1581.4|1580.8|1580.6|1581.8|1581.4|1580.8|1580.6|3457
1619081800000|2021-04-22 08:56:40|1581|1580.8|1580.8|1580.6|1581|1580.8|1580.8|1580.6|422
1619081810000|2021-04-22 08:56:50|1581||1580.8||1581||1580.8||0
1619081820000|2021-04-22 08:57:00|1581|1580.8|1581|1580.8|1581.2|1581|1580.8|1580.6|700
1619081830000|2021-04-22 08:57:10|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|546
1619081840000|2021-04-22 08:57:20|1581.2|1580.6|1581.2|1580.8|1581.2|1580.8|1581.2|1580.6|0
1619081860000|2021-04-22 08:57:40|1581|1580.6|1580.6|1580.4|1581|1580.8|1580.4|1580.2|4384
1619081870000|2021-04-22 08:57:50|1580.8|1580.6|1581|1580.6|1581|1580.8|1580.8|1580.6|1550
1619081880000|2021-04-22 08:58:00|1580.8|1580.8|1581|1580.8|1581|1580.8|1580.8|1580.6|0
1619081890000|2021-04-22 08:58:10|1580.8|1580.6|1580.6|1580.4|1581|1580.6|1580.4|1580.2|143
1619081900000|2021-04-22 08:58:20|1580.4|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|504
1619081910000|2021-04-22 08:58:30|1580.4|1580|1580.2|1580|1580.4|1580|1580.2|1580|1535
1619081920000|2021-04-22 08:58:40|1580|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.6|2083
1619081930000|2021-04-22 08:58:50|1579.8|1579.6|1580|1579.8|1580|1579.8|1579.8|1579.6|0
1619081940000|2021-04-22 08:59:00|1579.8|1579.6|1580.2|1579.8|1580.2|1580|1579.8|1579.6|617
1619081950000|2021-04-22 08:59:10|1580||1580||1580||1580||0
1619081970000|2021-04-22 08:59:30|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.8|572
1619081980000|2021-04-22 08:59:40|1579.8|1579.6|1580.2|1579.8|1580.2|1579.8|1579.8|1579.6|2665
1619081990000|2021-04-22 08:59:50|1580|1580|1580.2|1580|1580.2|1580|1580|1580|1000
1619082000000|2021-04-22 09:00:00|1580|1579.8|1580.2|1580|1580.2|1580|1580|1579.8|271
1619082010000|2021-04-22 09:00:10|1580.4|1580.2|1580.6|1580.2|1580.8|1580.4|1580.4|1580.2|3498
1619082020000|2021-04-22 09:00:20|1580.8|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.4|100
1619082030000|2021-04-22 09:00:30|1580.8|1580.6|1581.2|1581|1581.4|1581|1580.8|1580.6|2602
1619082040000|2021-04-22 09:00:40|1581.4|1580.8|1581.2|1581|1581.4|1581.2|1581.2|1580.8|572
1619082050000|2021-04-22 09:00:50|1581|1580.8|1581.6|1581.2|1581.6|1581.4|1581|1580.6|1077
1619082060000|2021-04-22 09:01:00|1581.4||1581.8||1581.8||1581.4||409
1619082070000|2021-04-22 09:01:10|1581.6|1581.4|1582.2|1582|1582.4|1582.2|1581.6|1581.4|4443
1619082080000|2021-04-22 09:01:20|1582.4|1582.2|1582.4|1582|1582.4|1582.2|1582.2|1582|1816
1619082090000|2021-04-22 09:01:30|1582.6|1582.2|1583|1582.8|1583.2|1582.8|1582.6|1582.2|6725
1619082100000|2021-04-22 09:01:40|1582.8|1582.6|1582.6|1582.2|1582.8|1582.6|1582.4|1582|610
1619082110000|2021-04-22 09:01:50|1582.4|1582|1582.6|1582.2|1582.6|1582.2|1582.2|1582|5
1619082120000|2021-04-22 09:02:00|1582.8|1582.4|1582.4|1582.2|1582.8|1582.4|1582.4|1582.2|350
1619082130000|2021-04-22 09:02:10|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.4|1582.4|0
1619082140000|2021-04-22 09:02:20|1583|1582.8|1583.4|1583|1583.8|1583.4|1583|1582.8|1188
1619082150000|2021-04-22 09:02:30|1583.2||1583.4||1583.4||1583.2||0
1619082160000|2021-04-22 09:02:40|1583.2|1582.8|1583|1582.6|1583.2|1582.8|1582.8|1582.6|973
1619082170000|2021-04-22 09:02:50|1582.8|1582.4|1582.6|1582.4|1582.8|1582.4|1582.2|1581.8|6836
1619082180000|2021-04-22 09:03:00|1582.4|1582.2|1583|1582.6|1583|1582.6|1582.4|1582.2|147
1619082190000|2021-04-22 09:03:10|1582.8|1582.4|1582.8|1582.6|1583|1582.6|1582.8|1582.4|51
1619082200000|2021-04-22 09:03:20|1583|1582.4|1583.2|1583|1583.4|1583|1583|1582.4|0
1619082210000|2021-04-22 09:03:30|1583|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|0
1619082230000|2021-04-22 09:03:50|1583.4||1583.4||1583.4||1583.2||150
1619082240000|2021-04-22 09:04:00|1583.2|1582.8|1583|1582.6|1583.4|1583|1582.8|1582.6|2279
1619082250000|2021-04-22 09:04:10|1583.2|1582.8|1583.2|1582.8|1583.4|1583|1583.2|1582.8|220
1619082260000|2021-04-22 09:04:20|1583.4|1583|1583.4|1583.2|1583.6|1583.2|1583.2|1583|1128
1619082270000|2021-04-22 09:04:30|1583.2|1583|1582.8|1582.6|1583.2|1583.2|1582.8|1582.6|2642
1619082280000|2021-04-22 09:04:40|1582.6|1582.4|1583|1582.6|1583|1582.6|1582.4|1582.2|2070
1619082290000|2021-04-22 09:04:50|1582.8|1582.8|1582.8|1582.6|1582.8|1582.8|1582.8|1582.6|260
1619082300000|2021-04-22 09:05:00|1583|1582.8|1583.2|1582.8|1583.2|1582.8|1583|1582.8|227
1619082310000|2021-04-22 09:05:10|1583.4|1583|1583.2|1583|1583.4|1583.2|1583.2|1582.8|871
1619082320000|2021-04-22 09:05:20|1583|1582.8|1583|1582.8|1583.2|1583|1583|1582.8|2751
1619082330000|2021-04-22 09:05:30|1582.8|1582.6|1582.8|1582.6|1583|1582.6|1582.6|1582.4|2082
1619082340000|2021-04-22 09:05:40|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.2|1582|1763
1619082350000|2021-04-22 09:05:50|1582.8|1582.2|1582.6|1582.4|1583|1582.6|1582.6|1582.2|227
1619082360000|2021-04-22 09:06:00|1582.8|1582.2|1582.4|1582|1582.8|1582.2|1582.2|1582|675
1619082370000|2021-04-22 09:06:10|1582.2|1582.2|1582|1581.8|1582.2|1582.2|1582|1581.8|794
1619082380000|2021-04-22 09:06:20|1581.8|1581.6|1582|1581.6|1582|1581.6|1581.8|1581.4|836
1619082390000|2021-04-22 09:06:30|1581.6|1581.4|1582|1581.6|1582|1581.6|1581.6|1581.4|1619
1619082400000|2021-04-22 09:06:40|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.4|1356
1619082410000|2021-04-22 09:06:50|1582.2|1581.8|1582.4|1582|1582.6|1582.4|1582.2|1581.8|10969
1619082420000|2021-04-22 09:07:00|1582.2|1581.8|1581.8|1581.6|1582.2|1581.8|1581.8|1581.6|0
1619082430000|2021-04-22 09:07:10|1581.6|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|1160
1619082440000|2021-04-22 09:07:20|1581.6|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|775
1619082450000|2021-04-22 09:07:30|1581.6|1581.2|1581.4|1581|1581.8|1581.2|1581.2|1581|1095
1619082460000|2021-04-22 09:07:40|1581.6|1581.2|1581.4|1581.2|1581.6|1581.2|1581.4|1581.2|1000
1619082470000|2021-04-22 09:07:50||1581||1581.2||1581.2||1581|0
1619082480000|2021-04-22 09:08:00|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.2|1581|1929
1619082490000|2021-04-22 09:08:10|1581.6||1581.6||1581.6||1581.6||0
1619082500000|2021-04-22 09:08:20|1581.8|1581.4|1582|1581.8|1582|1581.8|1581.8|1581.4|988
1619082510000|2021-04-22 09:08:30||1581.6||1581.6||1581.6||1581.6|0
1619082530000|2021-04-22 09:08:50|1581.8|1581.4|1581.6|1581.2|1581.8|1581.4|1581.4|1581.2|565
1619082540000|2021-04-22 09:09:00|1581.2|1581|1581|1580.8|1581.4|1581.2|1581|1580.8|4062
1619082550000|2021-04-22 09:09:10|1581.2|1581|1580.8|1580.4|1581.6|1581.4|1580.8|1580.4|8761
1619082560000|2021-04-22 09:09:20|1581|1580.6|1580.6|1580.4|1581|1580.6|1580.6|1580.4|0
1619082580000|2021-04-22 09:09:40|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.2|920
1619082590000|2021-04-22 09:09:50|1580.6|1580.2|1581|1580.6|1581|1580.8|1580.6|1580.2|1691
1619082600000|2021-04-22 09:10:00|1580.8|1580.8|1580.8|1580.6|1581|1580.8|1580.8|1580.4|0
1619082610000|2021-04-22 09:10:10|1580.6|1580.4|1580.4|1580|1580.6|1580.4|1580.4|1580|1734
1619082620000|2021-04-22 09:10:20|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1580|1579.6|3518
1619082630000|2021-04-22 09:10:30|1580.2|1579.8|1580.2|1579.8|1580.2|1579.8|1580.2|1579.6|783
1619082640000|2021-04-22 09:10:40||1580||1580||1580||1580|0
1619082650000|2021-04-22 09:10:50||1579.8||1579.8||1579.8||1579.8|624
1619082660000|2021-04-22 09:11:00|1580||1580.2||1580.2||1580||0
1619082670000|2021-04-22 09:11:10|1580.4|1580|1580.2|1579.8|1580.4|1580.2|1580.2|1579.8|1517
1619082690000|2021-04-22 09:11:30|1580|1579.6|1580|1579.6|1580|1579.8|1579.6|1579.4|719
1619082710000|2021-04-22 09:11:50|1580.2|1579.8|1580|1579.8|1580.2|1580|1580|1579.8|922
1619082720000|2021-04-22 09:12:00|1579.8|1579.6|1580.2|1579.8|1580.2|1580|1579.6|1579.4|1039
1619082730000|2021-04-22 09:12:10|1580.4|1580|1580.6|1580.2|1580.6|1580.4|1580.2|1580|1059
1619082740000|2021-04-22 09:12:20|1580.4|1580|1580|1579.6|1580.4|1580|1580|1579.6|572
1619082750000|2021-04-22 09:12:30|1579.8|1579.8|1579.6|1579.4|1579.8|1579.8|1579.6|1579.2|5459
1619082760000|2021-04-22 09:12:40|1579.8|1579.2|1580.2|1579.8|1580.2|1580|1579.8|1579.2|3005
1619082770000|2021-04-22 09:12:50|1580|1579.6|1580.2|1579.8|1580.2|1579.8|1580|1579.6|350
1619082780000|2021-04-22 09:13:00|1580|1580|1580.2|1580|1580.2|1580|1580|1580|0
1619082790000|2021-04-22 09:13:10|1580|1579.8|1580.2|1579.8|1580.2|1579.8|1580|1579.8|56
1619082800000|2021-04-22 09:13:20|1580.4|1580|1580.4|1580.2|1580.6|1580.2|1580.4|1580|1102
1619082810000|2021-04-22 09:13:30|1580.2|1580|1580.2|1580|1580.4|1580|1580|1579.8|1476
1619082820000|2021-04-22 09:13:40|1580.4|1580.2|1580.6|1580.4|1580.6|1580.4|1580.2|1580.2|2408
1619082830000|2021-04-22 09:13:50||1580.2||1580.4||1580.4||1580.2|0
1619082840000|2021-04-22 09:14:00|1580.8|1580.6|1581|1580.6|1581|1580.8|1580.8|1580.6|1898
1619082850000|2021-04-22 09:14:10|1580.8|1580.8|1581|1580.8|1581|1580.8|1580.8|1580.6|1370
1619082860000|2021-04-22 09:14:20|1581.2|1581|1581.2|1581|1581.4|1581|1581|1580.8|926
1619082870000|2021-04-22 09:14:30|1581.4|1580.8|1581.2|1581|1581.4|1581|1581.2|1580.8|21
1619082880000|2021-04-22 09:14:40|1581|1580.8|1580.8|1580.6|1581|1580.8|1580.8|1580.6|1038
1619082890000|2021-04-22 09:14:50|1580.6|1580.4|1581|1580.6|1581|1580.6|1580.6|1580.2|826
1619082900000|2021-04-22 09:15:00|1580.8|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.2|0
1619082910000|2021-04-22 09:15:10|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.6|1580.4|242
1619082920000|2021-04-22 09:15:20|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1581|371
1619082940000|2021-04-22 09:15:40|1581.4||1581.2||1581.4||1581.2||347
1619082950000|2021-04-22 09:15:50|1581|1580.8|1580.8|1580.6|1581|1580.8|1580.8|1580.6|472
1619082960000|2021-04-22 09:16:00|1580.6|1580.4|1581|1580.8|1581|1580.8|1580.6|1580.4|1148
1619082970000|2021-04-22 09:16:10||1580.6||1580.8||1580.8||1580.6|0
1619082980000|2021-04-22 09:16:20|1580.8|1580.6|1580.6|1580.2|1580.8|1580.6|1580.6|1580.2|0
1619082990000|2021-04-22 09:16:30|1580.4|1580|1580.6|1580.4|1580.6|1580.4|1580|1579.8|2301
1619083000000|2021-04-22 09:16:40|1580.8|1580.2|1580.6|1580.4|1580.8|1580.4|1580.6|1580.2|0
1619083010000|2021-04-22 09:16:50|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|236
1619083020000|2021-04-22 09:17:00|1581.2|1581|1581.4|1581|1581.4|1581.2|1581.2|1581|3961
1619083030000|2021-04-22 09:17:10|1581.6|1581.2|1581.8|1581.4|1581.8|1581.6|1581.6|1581.2|2392
1619083040000|2021-04-22 09:17:20|1581.6|1581.2|1581.6|1581.2|1581.8|1581.2|1581.2|1581|1799
1619083050000|2021-04-22 09:17:30||1581.4||1581.2||1581.4||1581.2|0
1619083060000|2021-04-22 09:17:40|1581.8|1581.4|1582|1581.6|1582|1581.6|1581.8|1581.2|0
1619083070000|2021-04-22 09:17:50|1581.8|1581.4|1582|1581.6|1582|1581.8|1581.8|1581.4|1900
1619083080000|2021-04-22 09:18:00|1581.8|1581.4|1581.6|1581.2|1581.8|1581.4|1581.4|1581.2|373
1619083090000|2021-04-22 09:18:10|1581.8|1581.4|1581.8|1581.4|1582|1581.6|1581.8|1581.4|350
1619083100000|2021-04-22 09:18:20|1582|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.6|0
1619083110000|2021-04-22 09:18:30|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|557
1619083120000|2021-04-22 09:18:40|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.4|859
1619083130000|2021-04-22 09:18:50|1582|1581.4|1581.8|1581.4|1582|1581.6|1581.8|1581.4|0
1619083140000|2021-04-22 09:19:00|1581.6|1581.2|1581.8|1581.4|1581.8|1581.4|1581.4|1581.2|4263
1619083150000|2021-04-22 09:19:10|1581.6|1581.2|1581.6|1581.2|1581.6|1581.2|1581.4|1581.2|922
1619083160000|2021-04-22 09:19:20|1581.8|1581.4|1582.2|1582|1582.2|1582|1581.8|1581.4|4124
1619083170000|2021-04-22 09:19:30|1582.4|1582.2|1582.2|1582|1582.6|1582.2|1582.2|1582|1399
1619083180000|2021-04-22 09:19:40|1582|1581.8|1582|1581.6|1582|1581.8|1582|1581.6|200
1619083190000|2021-04-22 09:19:50|1582.2|1581.8|1582.2|1581.8|1582.2|1582|1582|1581.8|350
1619083200000|2021-04-22 09:20:00|1582.4|1582|1582.2|1581.8|1582.4|1582|1582|1581.8|0
1619083210000|2021-04-22 09:20:10|1582||1582||1582||1582||0
1619083220000|2021-04-22 09:20:20|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1581.8|222
1619083230000|2021-04-22 09:20:30|1582|1581.8|1582.4|1582|1582.4|1582|1582|1581.8|0
1619083240000|2021-04-22 09:20:40|1582.2|1582.2|1582.4|1582|1582.6|1582.2|1582.2|1582|1072
1619083250000|2021-04-22 09:20:50|1582.2||1582.2||1582.2||1582.2||0
1619083260000|2021-04-22 09:21:00|1582.4|1581.8|1582.4|1582|1582.4|1582|1582.4|1581.8|422
1619083270000|2021-04-22 09:21:10|1582.2|1581.8|1581.8|1581.6|1582.2|1581.8|1581.6|1581.4|150
1619083280000|2021-04-22 09:21:20|1582||1582.2||1582.2||1582||0
1619083290000|2021-04-22 09:21:30|1582|1581.8|1582.6|1582.4|1582.6|1582.4|1582|1581.8|1297
1619083300000|2021-04-22 09:21:40|1582.8|1582.6|1583|1582.6|1583|1582.8|1582.8|1582.6|1902
1619083310000|2021-04-22 09:21:50|1582.8|1582.4|1583|1582.6|1583|1582.6|1582.6|1582.4|1149
1619083320000|2021-04-22 09:22:00|1582.8||1583||1583||1582.8||0
1619083330000|2021-04-22 09:22:10|1583.2|1582.8|1583.6|1583.4|1583.8|1583.4|1583.2|1582.8|13646
1619083340000|2021-04-22 09:22:20|1583.4|1583.2|1583|1582.8|1583.4|1583.4|1583|1582.8|6887
1619083350000|2021-04-22 09:22:30|1583.2|1583|1584.4|1584.2|1584.4|1584.2|1583.2|1583|18855
1619083360000|2021-04-22 09:22:40|1584.2|1584|1585.4|1585|1585.8|1585.6|1584.2|1584|77870
1619083370000|2021-04-22 09:22:50|1585.6|1585.2|1585.2|1585|1585.6|1585.2|1585.2|1585|93464
1619083380000|2021-04-22 09:23:00|||||||||2917
1619083390000|2021-04-22 09:23:10|1585.4|1585.2|1586.6|1586.2|1586.6|1586.4|1585.4|1585.2|12774
1619083400000|2021-04-22 09:23:20|1586.8|1586.4|1586.8|1586.6|1586.8|1586.6|1586.8|1586.4|229
1619083410000|2021-04-22 09:23:30|1586.6|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586|1149
1619083420000|2021-04-22 09:23:40|1586.4|1586.4|1586.6|1586.4|1586.6|1586.4|1586.4|1586.2|550
1619083430000|2021-04-22 09:23:50|1586.8|1586.6|1586.6|1586.4|1586.8|1586.6|1586.4|1586.2|1483
1619083450000|2021-04-22 09:24:10|1586.8|1586.2|1586.6|1586.4|1586.8|1586.6|1586.6|1586.2|2020
1619083460000|2021-04-22 09:24:20|1586.4|1586.2|1586.2|1585.8|1586.6|1586.4|1586|1585.8|252
1619083470000|2021-04-22 09:24:30|1586|1586|1585.8|1585.4|1586|1586|1585.8|1585.4|1469
1619083480000|2021-04-22 09:24:40||1585.6||1585.6||1585.6||1585.4|0
1619083500000|2021-04-22 09:25:00|1586|1585.8|1586.2|1585.8|1586.4|1586|1586|1585.6|30653
1619083510000|2021-04-22 09:25:10|1586|1586|1586.2|1586|1586.8|1586.4|1586|1586|5659
1619083520000|2021-04-22 09:25:20|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|1586.4|1586|0
1619083530000|2021-04-22 09:25:30|1586.2|1586|1586.2|1586|1586.2|1586.2|1586.2|1586|197
1619083540000|2021-04-22 09:25:40|1586|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|2807
1619083550000|2021-04-22 09:25:50|1586|1585.8|1586.2|1586|1586.4|1586.2|1586|1585.8|2497
1619083560000|2021-04-22 09:26:00|||||||||950
1619083570000|2021-04-22 09:26:10|1586|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|1444
1619083580000|2021-04-22 09:26:20|1586.4|1586.2|1586.4|1586|1586.6|1586.4|1586.2|1586|4792
1619083590000|2021-04-22 09:26:30|1586.2|1585.8|1586.2|1585.8|1586.2|1586|1586|1585.8|2332
1619083600000|2021-04-22 09:26:40|1586|1586|1586|1585.8|1586|1586|1585.8|1585.6|2709
1619083610000|2021-04-22 09:26:50|1585.8|1585.6|1586|1585.8|1586|1585.8|1585.8|1585.6|1148
1619083620000|2021-04-22 09:27:00|1586.2|1586|1586.2|1586|1586.4|1586.2|1586.2|1586|1440
1619083630000|2021-04-22 09:27:10|1586.4|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|74
1619083640000|2021-04-22 09:27:20|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|1586.4|1586|62
1619083650000|2021-04-22 09:27:30|1586.2|1586|1586.2|1586|1586.2|1586|1586.2|1586|43
1619083660000|2021-04-22 09:27:40|1586|1585.8|1586.4|1586|1586.4|1586|1586|1585.8|1250
1619083670000|2021-04-22 09:27:50|1586.2|1585.8|1586.2|1586|1586.4|1586|1586|1585.8|1577
1619083680000|2021-04-22 09:28:00|1586|1585.8|1586.2|1586|1586.4|1586|1586|1585.8|316
1619083690000|2021-04-22 09:28:10|1586.4|1586.2|1586.8|1586.4|1586.8|1586.6|1586.2|1586.2|2184
1619083700000|2021-04-22 09:28:20|1586.6|1586.6|1586.8|1586.4|1586.8|1586.6|1586.6|1586.4|837
1619083710000|2021-04-22 09:28:30|1586.6|1586.6|1586.6|1586.4|1586.8|1586.6|1586.6|1586.4|0
1619083720000|2021-04-22 09:28:40|1586.8|1586.6|1586.6|1586.4|1586.8|1586.6|1586.6|1586.4|221
1619083730000|2021-04-22 09:28:50|1586.4|1586.2|1586.6|1586.2|1586.6|1586.2|1586.2|1586|3076
1619083750000|2021-04-22 09:29:10|1586.4||1586.4||1586.4||1586.4||0
1619083760000|2021-04-22 09:29:20|1586.6|1586.4|1586.6|1586.4|1586.8|1586.4|1586.6|1586.4|1655
1619083770000|2021-04-22 09:29:30||1586.2||1586.2||1586.4||1586.2|0
1619083780000|2021-04-22 09:29:40||1586.4||1586.4||1586.4||1586.2|50
1619083790000|2021-04-22 09:29:50|1586.4|1586.2|1586.2|1586|1586.4|1586.4|1586|1585.8|2416
1619083800000|2021-04-22 09:30:00|1586.4|1586.2|1586.4|1586.2|1586.8|1586.4|1586.2|1586|9965
1619083810000|2021-04-22 09:30:10|1586.6|1586.4|1587|1586.8|1587.2|1586.8|1586.6|1586.4|4642
1619083820000|2021-04-22 09:30:20|1587.2|1587|1587|1586.8|1587.2|1587|1587|1586.8|115
1619083830000|2021-04-22 09:30:30|1586.8|1586.6|1586.8|1586.4|1586.8|1586.6|1586.6|1586.4|3086
1619083840000|2021-04-22 09:30:40|1586.6||1586.6||1586.6||1586.6||2418
1619083850000|2021-04-22 09:30:50|1586.4|1586.2|1586|1585.6|1586.4|1586.2|1585.8|1585.6|4956
1619083860000|2021-04-22 09:31:00|1585.8|1585.4|1586.2|1586|1586.2|1586|1585.6|1585.4|2839
1619083870000|2021-04-22 09:31:10|1586|1585.8|1586|1585.6|1586|1585.8|1585.6|1585.4|3926
1619083880000|2021-04-22 09:31:20|1585.8|1585.4|1586|1585.8|1586.2|1586|1585.6|1585.4|1058
1619083890000|2021-04-22 09:31:30|1586.2|1586|1586|1585.8|1586.2|1586|1586|1585.8|694
1619083900000|2021-04-22 09:31:40|1586.2|1586|1586.2|1586|1586.2|1586|1586|1585.8|0
1619083910000|2021-04-22 09:31:50|1586.4|1586.2|1586.2|1585.8|1586.4|1586.2|1585.8|1585.6|4303
1619083920000|2021-04-22 09:32:00|1586.4|1586|1586.4|1586|1586.4|1586.2|1586.4|1586|316
1619083930000|2021-04-22 09:32:10|1586.2|1585.8|1585.6|1585.2|1586.2|1586|1585.2|1585|2733
1619083940000|2021-04-22 09:32:20|1585.4|1585|1584.6|1584.2|1585.4|1585|1584.4|1584|9757
1619083950000|2021-04-22 09:32:30|1584.4|1584.4|1584.6|1584.4|1584.6|1584.4|1584.4|1584.4|2400
1619083960000|2021-04-22 09:32:40|||||||||711
1619083970000|2021-04-22 09:32:50|1584.4|1584.2|1584.6|1584.4|1584.6|1584.4|1584.2|1584|3730
1619083980000|2021-04-22 09:33:00|1584.4|1584.2|1584.8|1584.4|1584.8|1584.6|1584.4|1584.2|1368
1619083990000|2021-04-22 09:33:10|1584.6||1584.6||1584.6||1584.6||683
1619084000000|2021-04-22 09:33:20|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|2318
1619084010000|2021-04-22 09:33:30|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.4|609
1619084020000|2021-04-22 09:33:40|1585.2|1585|1585.8|1585.6|1586|1585.8|1585|1584.6|12446
1619084030000|2021-04-22 09:33:50|1585.6|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.4|757
1619084040000|2021-04-22 09:34:00|1585.8|1585.4|1585.4|1585|1586|1585.6|1585.2|1585|7601
1619084050000|2021-04-22 09:34:10||1585.2||1585||1585.2||1585|0
1619084060000|2021-04-22 09:34:20|1585.2|1585.2|1585.4|1585|1585.4|1585.2|1585|1584.8|2329
1619084070000|2021-04-22 09:34:30||1585.2||1585||1585.2||1585|0
1619084080000|2021-04-22 09:34:40|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.8|2803
1619084090000|2021-04-22 09:34:50|1585.4|1585.2|1585|1584.8|1585.4|1585.2|1584.8|1584.6|4201
1619084100000|2021-04-22 09:35:00|1585.2|1585|1585.2|1584.8|1585.2|1585|1585.2|1584.8|803
1619084110000|2021-04-22 09:35:10||1585||1584.8||1585||1584.8|0
1619084130000|2021-04-22 09:35:30|1585||1585||1585.2||1585||475
1619084140000|2021-04-22 09:35:40|1584.8|1584.6|1585.2|1585|1585.2|1585|1584.8|1584.4|1708
1619084150000|2021-04-22 09:35:50|1585.4|1585.2|1585.4|1585|1585.6|1585.2|1585.4|1585|221
1619084160000|2021-04-22 09:36:00|1585.2|1584.8|1585|1584.8|1585.2|1584.8|1585|1584.8|1518
1619084170000|2021-04-22 09:36:10|1584.8|1584.6|1585.2|1584.8|1585.2|1584.8|1584.8|1584.6|174
1619084190000|2021-04-22 09:36:30|1585|1584.6|1584.6|1584.4|1585|1584.6|1584.6|1584.2|3000
1619084200000|2021-04-22 09:36:40|1584.8|1584.6|1585|1584.6|1585|1584.6|1584.8|1584.6|859
1619084210000|2021-04-22 09:36:50|1584.8|1584.4|1584.6|1584.4|1584.8|1584.4|1584.6|1584.4|1189
1619084220000|2021-04-22 09:37:00|1584.4|1584.2|1584.2|1584|1584.4|1584.2|1584.2|1583.8|4032
1619084230000|2021-04-22 09:37:10|1584|1583.8|1583.8|1583.6|1584.6|1584.2|1583.8|1583.6|4541
1619084250000|2021-04-22 09:37:30|1584|1583.8|1583.8|1583.6|1584|1583.8|1583.8|1583.6|740
1619084260000|2021-04-22 09:37:40|1584|1583.8|1583.8|1583.6|1584.2|1583.8|1583.6|1583.4|1904
1619084270000|2021-04-22 09:37:50|1584|1583.8|1584|1583.8|1584|1583.8|1583.8|1583.8|0
1619084280000|2021-04-22 09:38:00|1584.2|1584|1583.8|1583.6|1584.2|1584|1583.8|1583.6|1603
1619084290000|2021-04-22 09:38:10|1583.6|1583.4|1583.4|1583.2|1583.6|1583.4|1583|1582.8|6749
1619084300000|2021-04-22 09:38:20|1583.6|1583.4|1583.8|1583.4|1584|1583.6|1583.6|1583.4|2469
1619084310000|2021-04-22 09:38:30|1584|1583.6|1583.8|1583.4|1584|1583.6|1583.8|1583.4|0
1619084320000|2021-04-22 09:38:40|1584|1583.6|1583.8|1583.6|1584|1583.8|1583.8|1583.6|363
1619084330000|2021-04-22 09:38:50|1583.6|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|0
1619084340000|2021-04-22 09:39:00|1583.6|1583.6|1583.6|1583.2|1583.8|1583.6|1583.4|1583.2|3366
1619084350000|2021-04-22 09:39:10|1583.4|1583|1583|1582.8|1583.4|1583.2|1583|1582.8|5246
1619084360000|2021-04-22 09:39:20|1583.2|1583|1583.2|1583|1583.4|1583|1583.2|1582.8|733
1619084370000|2021-04-22 09:39:30|1583.4|1583.2|1583.2|1583|1583.4|1583.2|1583|1582.8|2214
1619084380000|2021-04-22 09:39:40|1583.4||1583.4||1583.4||1583.4||0
1619084390000|2021-04-22 09:39:50|1583.2|1582.8|1582.8|1582.6|1583.2|1582.8|1582.8|1582.4|3047
1619084400000|2021-04-22 09:40:00|1583|1582.8|1583|1582.8|1583.2|1583|1583|1582.8|1962
1619084410000|2021-04-22 09:40:10|1583.2||1583.2||1583.2||1583||0
1619084420000|2021-04-22 09:40:20|1583|1583|1583.4|1583|1583.4|1583.2|1583|1582.8|320
1619084430000|2021-04-22 09:40:30|1583.2|1583.2|1583.4|1583.2|1583.6|1583.2|1583.2|1583.2|120
1619084440000|2021-04-22 09:40:40|1583.2|1583|1583.4|1583|1583.4|1583.2|1583.2|1583|222
1619084450000|2021-04-22 09:40:50|1583.2||1583.2||1583.4||1583.2||100
1619084460000|2021-04-22 09:41:00|1583.4||1583.4||1583.4||1583.4||0
1619084470000|2021-04-22 09:41:10|1583.6|1583.2|1583.6|1583.4|1583.8|1583.6|1583.6|1583|645
1619084480000|2021-04-22 09:41:20|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.4|1583.2|3070
1619084490000|2021-04-22 09:41:30|1583.8|1583.6|1584|1583.8|1584|1583.8|1583.6|1583.4|1690
1619084500000|2021-04-22 09:41:40|1583.8|1583.6|1583.8|1583.6|1584|1583.6|1583.8|1583.6|0
1619084510000|2021-04-22 09:41:50|1583.6|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.2|1124
1619084520000|2021-04-22 09:42:00|1583.6|1583.2|1583.2|1583|1583.6|1583.2|1583|1582.8|1648
1619084530000|2021-04-22 09:42:10|1583.4|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1582.8|25
1619084540000|2021-04-22 09:42:20|1583|1582.8|1583|1582.8|1583|1583|1583|1582.8|675
1619084550000|2021-04-22 09:42:30|1583.2|1583|1583.2|1583|1583.4|1583|1583.2|1583|100
1619084560000|2021-04-22 09:42:40|||||||||176
1619084570000|2021-04-22 09:42:50|1583.4|1583.2|1583.4|1583.2|1583.6|1583.4|1583.4|1583.2|1012
1619084580000|2021-04-22 09:43:00|1583.6|1583.4|1583.6|1583.2|1583.8|1583.6|1583.6|1583.2|1536
1619084590000|2021-04-22 09:43:10|1583.4|1583|1583.4|1583.2|1583.4|1583.2|1582.8|1582.6|5936
1619084600000|2021-04-22 09:43:20|1583.6|1583|1583.2|1583|1583.6|1583.2|1583.2|1583|450
1619084610000|2021-04-22 09:43:30|1583|1582.8|1583.2|1583|1583.4|1583.2|1583|1582.8|2211
1619084620000|2021-04-22 09:43:40|1583.4|1583.2|1583.4|1583.2|1583.6|1583.4|1583.4|1583|1551
1619084630000|2021-04-22 09:43:50|1583.6|1583|1583.6|1583.2|1583.6|1583.2|1583.6|1583|0
1619084640000|2021-04-22 09:44:00|1583.4|1583|1584|1583.6|1584|1583.6|1583.4|1583|2876
1619084650000|2021-04-22 09:44:10|1584.2|1583.8|1584|1583.8|1584.2|1584|1584|1583.8|349
1619084660000|2021-04-22 09:44:20|1584.2|1584|1584.4|1584.2|1584.6|1584.2|1584.2|1584|1078
1619084670000|2021-04-22 09:44:30|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|264
1619084680000|2021-04-22 09:44:40|1584.8||1584.8||1584.8||1584.6||0
1619084690000|2021-04-22 09:44:50|1584.6||1584.6||1584.8||1584.6||1054
1619084700000|2021-04-22 09:45:00|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|321
1619084710000|2021-04-22 09:45:10|1585|1584.8|1585|1584.8|1585|1584.8|1584.8|1584.8|0
1619084720000|2021-04-22 09:45:20|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|2075
1619084730000|2021-04-22 09:45:30|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.8|0
1619084760000|2021-04-22 09:46:00|1585.2|1585|1585.2|1584.8|1585.2|1585|1585.2|1584.8|0
1619084770000|2021-04-22 09:46:10||1585||1585||1585||1585|0
1619084780000|2021-04-22 09:46:20|1585.4||1585.4||1585.4||1585.4||0
1619084790000|2021-04-22 09:46:30|1585.2||1585.4||1585.4||1585.2||0
1619084810000|2021-04-22 09:46:50|1585.2|1584.8|1584.8|1584.6|1585.2|1584.8|1584.4|1584.2|7230
1619084820000|2021-04-22 09:47:00|1585|1584.8|1585|1584.8|1585.2|1585|1585|1584.8|1061
1619084830000|2021-04-22 09:47:10|1584.8|1584.6|1584.8|1584.6|1585|1584.6|1584.8|1584.6|1229
1619084840000|2021-04-22 09:47:20|1585|1584.8|1585|1584.6|1585.2|1584.8|1584.8|1584.6|300
1619084850000|2021-04-22 09:47:30|1584.8|1584.4|1585.2|1584.8|1585.2|1584.8|1584.6|1584.4|1277
1619084860000|2021-04-22 09:47:40|1585|1585|1585|1584.8|1585.2|1585|1585|1584.8|0
1619084870000|2021-04-22 09:47:50||1584.6||1584.6||1584.8||1584.6|0
1619084880000|2021-04-22 09:48:00|1584.8|1584.4|1584.6|1584.4|1584.8|1584.4|1584.6|1584.4|0
1619084890000|2021-04-22 09:48:10|1584.8|1584.6|1585.2|1584.8|1585.2|1585|1584.8|1584.6|616
1619084900000|2021-04-22 09:48:20|1585|1585|1584.8|1584.6|1585.2|1585|1584.8|1584.6|2100
1619084910000|2021-04-22 09:48:30|1585|1584.8|1584.8|1584.6|1585|1584.8|1584.8|1584.6|0
1619084920000|2021-04-22 09:48:40|1585|1584.8|1585|1584.8|1585|1584.8|1584.8|1584.8|0
1619084930000|2021-04-22 09:48:50|1585.2|1585|1585.4|1585.2|1585.4|1585.2|1585.2|1585|518
1619084940000|2021-04-22 09:49:00|1585.6|1585.4|1585.8|1585.4|1585.8|1585.4|1585.4|1585.4|419
1619084950000|2021-04-22 09:49:10|1586||1585.8||1586||1585.8||350
1619084960000|2021-04-22 09:49:20|1586|1585.6|1585.6|1585.4|1586|1585.8|1585.6|1585.4|689
1619084980000|2021-04-22 09:49:40|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1165
1619084990000|2021-04-22 09:49:50|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|51
1619085020000|2021-04-22 09:50:20|1585.4|1585.2|1586|1585.8|1586|1585.8|1585.2|1585|1904
1619085030000|2021-04-22 09:50:30|1586.2|1586|1586.4|1586.2|1586.6|1586.2|1586.2|1586|3715
1619085050000|2021-04-22 09:50:50|1586.6|1586.4|1585.8|1585.6|1586.6|1586.4|1585.8|1585.6|8864
1619085060000|2021-04-22 09:51:00|1586|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.4|2082
1619085080000|2021-04-22 09:51:20||1585.8||1585.8||1585.8||1585.8|0
1619085090000|2021-04-22 09:51:30|1585.8|1585.6|1586|1585.6|1586|1585.8|1585.8|1585.6|641
1619085100000|2021-04-22 09:51:40|1585.8|1585.8|1586|1585.6|1586.4|1586|1585.8|1585.6|873
1619085110000|2021-04-22 09:51:50|1585.8|1585.4|1585.6|1585.4|1585.8|1585.4|1585.6|1585.4|56
1619085120000|2021-04-22 09:52:00|||||||||237
1619085130000|2021-04-22 09:52:10|1585.8|1585.6|1585.2|1585|1585.8|1585.6|1585.2|1585|2787
1619085150000|2021-04-22 09:52:30|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|4667
1619085160000|2021-04-22 09:52:40|1585|1584.8|1584.6|1584.4|1585|1584.8|1584.6|1584.4|9570
1619085170000|2021-04-22 09:52:50|1584.8|1584.6|1585.2|1585|1585.4|1585|1584.8|1584.6|2790
1619085180000|2021-04-22 09:53:00|1585.4|1585.2|1585.4|1585|1585.4|1585.2|1585.4|1585|656
1619085190000|2021-04-22 09:53:10|1585.2|1584.8|1585.2|1585|1585.2|1585|1585|1584.6|2434
1619085200000|2021-04-22 09:53:20|1585|1584.8|1584.6|1584.4|1585|1584.8|1584.6|1584.4|89
1619085210000|2021-04-22 09:53:30|1584.8|1584.2|1584.8|1584.6|1584.8|1584.6|1584.4|1584.2|1481
1619085220000|2021-04-22 09:53:40|1585|1584.8|1584.8|1584.4|1585.2|1584.8|1584.6|1584.4|2605
1619085230000|2021-04-22 09:53:50|1584.6|1584.2|1584.4|1584|1584.6|1584.2|1584.4|1584|1218
1619085240000|2021-04-22 09:54:00|1584.2|1584.2|1584.2|1584|1584.2|1584.2|1584.2|1584|56
1619085250000|2021-04-22 09:54:10|1584.4|1584.2|1584.2|1584|1584.4|1584.2|1584.2|1584|586
1619085270000|2021-04-22 09:54:30|1584.4|1584.2|1584.4|1584|1584.4|1584.2|1584.2|1584|283
1619085280000|2021-04-22 09:54:40|1584.2|1584.2|1584.4|1584.2|1584.4|1584.2|1584.2|1584|123
1619085300000|2021-04-22 09:55:00|1584.6|1584.4|1584.8|1584.6|1585|1584.8|1584.6|1584.4|4227
1619085310000|2021-04-22 09:55:10|1584.6|1584.4|1584.8|1584.6|1585|1584.6|1584.6|1584.4|1604
1619085320000|2021-04-22 09:55:20|1585|1584.4|1584.8|1584.4|1585|1584.4|1584.6|1584.2|1700
1619085330000|2021-04-22 09:55:30|1584.6|1584.2|1584.2|1584|1584.6|1584.4|1584.2|1584|1120
1619085340000|2021-04-22 09:55:40|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|461
1619085350000|2021-04-22 09:55:50|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|200
1619085360000|2021-04-22 09:56:00|1585|1584.8|1584.8|1584.4|1585|1584.8|1584.6|1584.4|1235
1619085370000|2021-04-22 09:56:10|1585|1584.6|1585|1584.8|1585|1584.8|1585|1584.6|554
1619085380000|2021-04-22 09:56:20|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|1
1619085390000|2021-04-22 09:56:30|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|1082
1619085410000|2021-04-22 09:56:50|1585.4||1585.2||1585.4||1585.2||186
1619085420000|2021-04-22 09:57:00|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|214
1619085430000|2021-04-22 09:57:10|1585.4|1585.2|1585.4|1585|1585.4|1585.2|1585.2|1585|438
1619085440000|2021-04-22 09:57:20|1585.2|1585.2|1585.6|1585.4|1585.6|1585.4|1585.2|1585.2|2056
1619085450000|2021-04-22 09:57:30|1585.8|1585.6|1586|1585.8|1586.2|1586|1585.8|1585.6|2381
1619085460000|2021-04-22 09:57:40|1585.8|1585.6|1585.8|1585.6|1585.8|1585.6|1585.8|1585.6|2682
1619085470000|2021-04-22 09:57:50|1586|1585.8|1586|1585.8|1586|1585.8|1586|1585.8|301
1619085480000|2021-04-22 09:58:00|1586.2|1586|1586.4|1586.2|1586.4|1586.2|1586.2|1586|1196
1619085490000|2021-04-22 09:58:10|1586.6|1586.4|1586.4|1586.2|1586.6|1586.4|1586.4|1586.2|831
1619085500000|2021-04-22 09:58:20|1586.6|1586.4|1586.2|1586|1586.6|1586.4|1586.2|1586|2472
1619085510000|2021-04-22 09:58:30|1586|1585.8|1585.6|1585.4|1586|1585.8|1585.6|1585.4|5117
1619085520000|2021-04-22 09:58:40|1585.8||1585.6||1585.8||1585.6||0
1619085530000|2021-04-22 09:58:50|1585.8||1585.8||1585.8||1585.6||0
1619085540000|2021-04-22 09:59:00|1585.6|1585.6|1585.6|1585.4|1585.6|1585.6|1585.6|1585.4|0
1619085550000|2021-04-22 09:59:10|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|1548
1619085560000|2021-04-22 09:59:20|1585.8|1585.6|1585.8|1585.6|1585.8|1585.6|1585.6|1585.4|389
1619085570000|2021-04-22 09:59:30|1585.6|1585.4|1585.6|1585.4|1585.6|1585.4|1585.6|1585.4|0
1619085590000|2021-04-22 09:59:50|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|295
1619085600000|2021-04-22 10:00:00|1585.8|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.6|503
1619085610000|2021-04-22 10:00:10|1585.8||1586||1586||1585.8||500
1619085620000|2021-04-22 10:00:20|1585.8|1585.4|1585.6|1585.4|1585.8|1585.4|1585.6|1585.4|1732
1619085630000|2021-04-22 10:00:30|1585.8||1585.6||1585.8||1585.6||1576
1619085650000|2021-04-22 10:00:50|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|219
1619085660000|2021-04-22 10:01:00|1585.4|1585.2|1586|1585.6|1586|1585.6|1585.4|1585.2|1980
1619085670000|2021-04-22 10:01:10|1585.8||1585.8||1585.8||1585.8||0
1619085680000|2021-04-22 10:01:20|1585.6|1585.2|1585.6|1585.2|1585.6|1585.4|1585.4|1585.2|6882
1619085690000|2021-04-22 10:01:30|||||||||231
1619085700000|2021-04-22 10:01:40|1585.4|1585.4|1585.6|1585.4|1585.6|1585.4|1585.4|1585.4|0
1619085710000|2021-04-22 10:01:50|||||||||189
1619085730000|2021-04-22 10:02:10|||||||||2194
1619085740000|2021-04-22 10:02:20|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1332
1619085750000|2021-04-22 10:02:30|1585.2|1585|1585.4|1585.2|1585.4|1585.2|1585|1584.8|6706
1619085760000|2021-04-22 10:02:40|1585.2|1585|1585.4|1585|1585.4|1585|1585.2|1585|3176
1619085770000|2021-04-22 10:02:50||1585.2||1585.2||1585.2||1585.2|15
1619085780000|2021-04-22 10:03:00|1585.6|1585.4|1585.4|1585.2|1585.6|1585.4|1585.4|1585.2|2902
1619085790000|2021-04-22 10:03:10|1585.2|1585|1585.4|1585.2|1585.6|1585.2|1585.2|1585|7666
1619085800000|2021-04-22 10:03:20|1585.2|1585|1585.4|1585|1585.4|1585|1585|1584.8|1394
1619085810000|2021-04-22 10:03:30|1585.2|1585.2|1585.6|1585.2|1585.6|1585.4|1585.2|1585.2|622
1619085820000|2021-04-22 10:03:40|1585.4|1585.4|1585|1584.8|1585.6|1585.4|1585|1584.8|3643
1619085830000|2021-04-22 10:03:50|1584.8|1584.6|1584.8|1584.4|1584.8|1584.8|1584.6|1584.2|9364
1619085840000|2021-04-22 10:04:00|1584.6|1584.6|1584.8|1584.6|1584.8|1584.6|1584.6|1584.6|1211
1619085850000|2021-04-22 10:04:10|1584.6|1584.4|1584|1583.8|1584.6|1584.6|1584|1583.8|5782
1619085860000|2021-04-22 10:04:20|1584.2|1584|1584.6|1584.2|1584.6|1584.4|1584.2|1584|2928
1619085870000|2021-04-22 10:04:30|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1584.8|1584.4|1056
1619085880000|2021-04-22 10:04:40|1584.6|1584.6|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|0
1619085890000|2021-04-22 10:04:50|1585|1584.8|1584.8|1584.6|1585|1584.8|1584.8|1584.6|5592
1619085900000|2021-04-22 10:05:00|1584.4|1584.2|1584.4|1584.2|1584.6|1584.4|1584.2|1584|4403
1619085910000|2021-04-22 10:05:10|1584.6|1584.4|1584.6|1584.4|1584.8|1584.4|1584.4|1584.2|0
1619085920000|2021-04-22 10:05:20|1584.4|1584.2|1584.4|1584|1584.4|1584.2|1584.4|1584|1655
1619085930000|2021-04-22 10:05:30|1584.2|1584.2|1585.4|1585|1585.4|1585.2|1584.2|1584.2|10389
1619085940000|2021-04-22 10:05:40|1585.2||1585.4||1585.4||1585.2||325
1619085950000|2021-04-22 10:05:50|1585.2|1585.2|1586|1585.8|1586|1585.8|1585.2|1585.2|2134
1619085960000|2021-04-22 10:06:00|1585.8|1585.6|1586.2|1585.8|1586.2|1586|1585.8|1585.6|2013
1619085970000|2021-04-22 10:06:10|1586.4|1586|1586.6|1586.2|1586.8|1586.6|1586.4|1586|1245
1619085980000|2021-04-22 10:06:20|1586.4|1586.4|1586.8|1586.6|1587.2|1586.8|1586.4|1586.4|1809
1619085990000|2021-04-22 10:06:30|1587|1586.8|1586.6|1586.4|1587|1586.8|1586.6|1586.4|2740
1619086000000|2021-04-22 10:06:40|1586.8|1586.6|1587|1586.8|1587|1586.8|1586.6|1586.6|350
1619086010000|2021-04-22 10:06:50|1587.2|1587|1586.6|1586.2|1587.2|1587|1586.6|1586.2|1652
1619086020000|2021-04-22 10:07:00|1586.4|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|221
1619086030000|2021-04-22 10:07:10||1586.4||1586.2||1586.4||1586.2|0
1619086040000|2021-04-22 10:07:20|1586.4|1586|1586|1585.8|1586.4|1586|1586|1585.6|3422
1619086050000|2021-04-22 10:07:30|1586.2|1586|1586.2|1585.8|1586.2|1586|1586.2|1585.8|0
1619086060000|2021-04-22 10:07:40||1586||1586||1586||1585.8|0
1619086070000|2021-04-22 10:07:50|1586|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|221
1619086080000|2021-04-22 10:08:00|1586|1585.8|1586|1585.8|1586.2|1586|1586|1585.8|0
1619086090000|2021-04-22 10:08:10|1586.2|1586|1586|1585.8|1586.2|1586|1586|1585.8|0
1619086100000|2021-04-22 10:08:20|1586.2|1586|1586|1585.8|1586.2|1586|1586|1585.8|875
1619086110000|2021-04-22 10:08:30|||||||||50
1619086120000|2021-04-22 10:08:40|1586.2|1586|1586.2|1585.8|1586.2|1586|1586|1585.8|299
1619086130000|2021-04-22 10:08:50|1586|1586|1586|1585.8|1586|1586|1585.8|1585.6|1120
1619086140000|2021-04-22 10:09:00|1586.2|1586|1586.4|1586.2|1586.6|1586.4|1586.2|1586|1381
1619086150000|2021-04-22 10:09:10|1586.2|1586|1586.2|1586|1586.2|1586|1586.2|1585.8|0
1619086160000|2021-04-22 10:09:20|1586.4|1586.2|1586.6|1586.2|1586.6|1586.2|1586.4|1586.2|100
1619086170000|2021-04-22 10:09:30|1586.4||1586.4||1586.4||1586.4||0
1619086180000|2021-04-22 10:09:40||1586||1586||1586||1586|0
1619086190000|2021-04-22 10:09:50||1586.2||1586.2||1586.2||1586.2|0
1619086200000|2021-04-22 10:10:00|1586.6|1586.4|1586.6|1586.4|1586.6|1586.4|1586.6|1586.4|639
1619086210000|2021-04-22 10:10:10|1586.8|1586.6|1587|1586.6|1587|1586.8|1586.8|1586.6|462
1619086220000|2021-04-22 10:10:20|1587.2|1586.8|1587.2|1587|1587.2|1587|1587|1586.8|283
1619086230000|2021-04-22 10:10:30|1587.4|1587.2|1587.4|1587.2|1587.6|1587.4|1587.2|1587.2|987
1619086240000|2021-04-22 10:10:40|1587.6|1587.4|1587.6|1587.4|1587.8|1587.6|1587.6|1587.4|0
1619086250000|2021-04-22 10:10:50|1587.8|1587.2|1588|1587.6|1588|1587.6|1587.8|1587.2|557
1619086260000|2021-04-22 10:11:00|1587.8|1587.4|1587.2|1586.8|1587.8|1587.4|1587.2|1586.8|1550
1619086270000|2021-04-22 10:11:10||1587||1586.8||1587||1586.8|0
1619086280000|2021-04-22 10:11:20||1587||1586.8||1587||1586.8|411
1619086290000|2021-04-22 10:11:30|1587|1586.6|1586.8|1586.4|1587|1586.6|1586.8|1586.4|0
1619086300000|2021-04-22 10:11:40|1586.2|1586.2|1586.2|1586|1586.2|1586.2|1586.2|1586|2681
1619086320000|2021-04-22 10:12:00|1586.4|1586.2|1586.4|1586.2|1586.6|1586.4|1586.2|1586|473
1619086330000|2021-04-22 10:12:10|1586.2|1586|1586.4|1586.2|1586.4|1586.2|1586.2|1586|200
1619086340000|2021-04-22 10:12:20|1586.2|1586|1586.4|1586.2|1586.4|1586.2|1586.2|1586|221
1619086350000|2021-04-22 10:12:30|1586.6|1586.4|1586.4|1586.2|1586.6|1586.4|1586.4|1586.2|112
1619086360000|2021-04-22 10:12:40|1586.2|1586|1586.6|1586.2|1586.6|1586.4|1586.2|1586|1709
1619086370000|2021-04-22 10:12:50|1586.4|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|1500
1619086380000|2021-04-22 10:13:00|1586.4|1586.4|1586.4|1586.2|1586.6|1586.4|1586.4|1586.2|0
1619086390000|2021-04-22 10:13:10|1586.6|1586.4|1586.6|1586.2|1586.8|1586.6|1586.6|1586.2|1549
1619086410000|2021-04-22 10:13:30|1586.4|1586|1586.2|1585.8|1586.4|1586|1586.2|1585.8|2289
1619086420000|2021-04-22 10:13:40|1586|1586|1586.2|1586|1586.2|1586|1586|1585.8|187
1619086440000|2021-04-22 10:14:00|1585.8|1585.6|1585.8|1585.6|1586|1585.8|1585.8|1585.6|4481
1619086450000|2021-04-22 10:14:10|||||||||1630
1619086460000|2021-04-22 10:14:20|1586|1585.8|1585.8|1585.6|1586|1585.8|1585.8|1585.6|2387
1619086470000|2021-04-22 10:14:30|1585.6|1585.4|1585.8|1585.6|1585.8|1585.6|1585.6|1585.4|2496
1619086490000|2021-04-22 10:14:50|1585.6|1585.4|1585.2|1585|1585.6|1585.4|1585.2|1585|3862
1619086510000|2021-04-22 10:15:10|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|2680
1619086530000|2021-04-22 10:15:30|1585.2|1585|1585.2|1585|1585.2|1585|1585|1584.6|3004
1619086540000|2021-04-22 10:15:40|1585.4|1585.2|1585.6|1585.2|1585.6|1585.4|1585.4|1585|2317
1619086550000|2021-04-22 10:15:50|1585.8|1585.4|1585.8|1585.6|1585.8|1585.6|1585.6|1585.4|1708
1619086560000|2021-04-22 10:16:00|1585.6|1585.4|1585.2|1585|1585.6|1585.4|1585.2|1585|3448
1619086570000|2021-04-22 10:16:10|1585.4|1584.8|1585|1584.6|1585.4|1584.8|1584.8|1584.6|680
1619086580000|2021-04-22 10:16:20|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|0
1619086590000|2021-04-22 10:16:30|1585|1585|1585|1584.8|1585.2|1585|1585|1584.8|0
1619086600000|2021-04-22 10:16:40|1585.2|1585|1585|1584.8|1585.2|1585|1585|1584.8|245
1619086610000|2021-04-22 10:16:50|1585.2|1585|1585.2|1584.8|1585.2|1585|1585.2|1584.8|0
1619086620000|2021-04-22 10:17:00||1585||1585||1585||1584.8|0
1619086630000|2021-04-22 10:17:10||1584.8||1585||1585||1584.8|0
1619086640000|2021-04-22 10:17:20|1585.4|1585.2|1585.2|1584.8|1585.4|1585.2|1585|1584.8|2367
1619086650000|2021-04-22 10:17:30|1585.4|1585|1585.2|1585|1585.4|1585|1585.2|1584.8|100
1619086660000|2021-04-22 10:17:40|1585|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.8|0
1619086670000|2021-04-22 10:17:50|1585|1584.6|1584.8|1584.6|1585|1584.6|1584.8|1584.6|843
1619086690000|2021-04-22 10:18:10|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.8|1032
1619086700000|2021-04-22 10:18:20|1585.2|1584.6|1584.8|1584.6|1585.2|1585|1584.8|1584.6|1859
1619086710000|2021-04-22 10:18:30|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|1055
1619086720000|2021-04-22 10:18:40|1585|1584.8|1585.2|1584.8|1585.2|1585|1585|1584.8|662
1619086730000|2021-04-22 10:18:50|1585|1585|1585.2|1584.8|1585.2|1585|1585|1584.6|480
1619086740000|2021-04-22 10:19:00|1585||1585||1585.2||1585||0
1619086750000|2021-04-22 10:19:10|1585.2||1585.2||1585.2||1585.2||750
1619086760000|2021-04-22 10:19:20|1585||1585||1585||1585||0
1619086770000|2021-04-22 10:19:30|1584.8|1584.6|1585|1584.6|1585|1584.8|1584.8|1584.6|2299
1619086780000|2021-04-22 10:19:40||1584.8||1584.8||1584.8||1584.6|0
1619086790000|2021-04-22 10:19:50|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|0
1619086800000|2021-04-22 10:20:00|1585.2|1584.6|1585|1584.8|1585.2|1585|1585|1584.6|2221
1619086810000|2021-04-22 10:20:10|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|2050
1619086820000|2021-04-22 10:20:20|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|1584.4|1584.2|2679
1619086830000|2021-04-22 10:20:30|1585|1584.8|1585|1584.6|1585|1584.8|1585|1584.6|56
1619086840000|2021-04-22 10:20:40||1584.8||1584.8||1584.8||1584.8|0
1619086850000|2021-04-22 10:20:50||1584.6||1584.6||1584.6||1584.6|500
1619086860000|2021-04-22 10:21:00|1584.8|1584.8|1584.8|1584.4|1584.8|1584.8|1584.6|1584.2|855
1619086870000|2021-04-22 10:21:10|1585|1584.6|1585|1584.8|1585|1584.8|1585|1584.6|447
1619086880000|2021-04-22 10:21:20|1585.2|1585|1585|1584.6|1585.2|1585|1584.8|1584.6|430
1619086890000|2021-04-22 10:21:30|1584.8||1584.8||1585||1584.8||200
1619086900000|2021-04-22 10:21:40|1584.6|1584.4|1585.2|1584.8|1585.2|1585|1584.6|1584.4|2379
1619086910000|2021-04-22 10:21:50|1585|1585|1585|1584.8|1585.2|1585|1585|1584.8|902
1619086920000|2021-04-22 10:22:00|1584.8|1584.6|1584.4|1584.2|1584.8|1584.6|1584.4|1584.2|4007
1619086930000|2021-04-22 10:22:10|1584.6|1584.4|1584.8|1584.4|1585|1584.8|1584.6|1584.2|3249
1619086940000|2021-04-22 10:22:20|1584.6|1584.2|1584.8|1584.4|1584.8|1584.6|1584.4|1584.2|2359
1619086950000|2021-04-22 10:22:30|1584.6|1584.2|1584.6|1584.4|1584.8|1584.4|1584.6|1584.2|2
1619086960000|2021-04-22 10:22:40|1584.8|1584.2|1584.2|1584|1584.8|1584.2|1584.2|1584|1021
1619086970000|2021-04-22 10:22:50|1584|1583.8|1584|1583.8|1584|1583.8|1584|1583.6|964
1619086980000|2021-04-22 10:23:00|1584.2|1584|1584.2|1583.8|1584.2|1584|1584.2|1583.8|457
1619086990000|2021-04-22 10:23:10|1584|1584|1583.6|1583.4|1584|1584|1583.6|1583.4|3089
1619087000000|2021-04-22 10:23:20|1583.8|1583.6|1584.2|1584|1584.2|1584|1583.8|1583.6|251
1619087010000|2021-04-22 10:23:30|1584|1583.8|1584.2|1584|1584.2|1584|1584|1583.8|0
1619087020000|2021-04-22 10:23:40|1584|1583.8|1584.2|1584|1584.2|1584|1584|1583.8|221
1619087030000|2021-04-22 10:23:50|1584|1583.8|1584.2|1583.8|1584.2|1584|1584|1583.8|2724
1619087040000|2021-04-22 10:24:00|1584|1583.6|1583.6|1583.4|1584.2|1583.6|1583.6|1583.4|247
1619087050000|2021-04-22 10:24:10|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|2611
1619087060000|2021-04-22 10:24:20|1584|1583.6|1584|1583.8|1584|1583.8|1584|1583.4|857
1619087070000|2021-04-22 10:24:30|1584.2|1584|1583.8|1583.6|1584.2|1584|1583.8|1583.4|6187
1619087080000|2021-04-22 10:24:40|1583.6|1583.4|1583.6|1583.4|1583.6|1583.6|1583.6|1583.4|0
1619087090000|2021-04-22 10:24:50|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|0
1619087100000|2021-04-22 10:25:00|1583.6|1583.4|1584|1583.8|1584|1583.8|1583.6|1583.4|1096
1619087110000|2021-04-22 10:25:10|1584.2|1584|1584.2|1584|1584.2|1584|1584.2|1584|0
1619087120000|2021-04-22 10:25:20|1584|1583.8|1584|1583.8|1584|1584|1584|1583.8|0
1619087130000|2021-04-22 10:25:30|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|3366
1619087140000|2021-04-22 10:25:40|1583.6|1583.6|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|0
1619087150000|2021-04-22 10:25:50|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|5222
1619087160000|2021-04-22 10:26:00|1583.4|1583.2|1584.2|1584|1584.2|1584|1583.4|1583.2|2627
1619087170000|2021-04-22 10:26:10|1584|1583.8|1584|1583.8|1584.2|1583.8|1584|1583.8|229
1619087180000|2021-04-22 10:26:20|||||||||1673
1619087190000|2021-04-22 10:26:30|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|3113
1619087210000|2021-04-22 10:26:50|1583.6|1583.4|1583.2|1583|1583.6|1583.4|1583.2|1583|963
1619087220000|2021-04-22 10:27:00|1583.4|1583.2|1583.6|1583.2|1583.6|1583.2|1583.4|1583.2|792
1619087230000|2021-04-22 10:27:10|1583.4|1583|1583.4|1583|1583.6|1583.2|1583.4|1583|0
1619087240000|2021-04-22 10:27:20|1583.2|1583.2|1583.4|1583.2|1583.4|1583.2|1583.2|1583|0
1619087250000|2021-04-22 10:27:30|1583.8|1583.4|1584.2|1584|1584.4|1584.2|1583.8|1583.4|7375
1619087260000|2021-04-22 10:27:40|1584.4|1584.2|1584.4|1584|1584.4|1584.2|1584.4|1584|0
1619087270000|2021-04-22 10:27:50||1584.2||1584||1584.2||1584|0
1619087280000|2021-04-22 10:28:00|1584.2|1584.2|1584.2|1584|1584.2|1584.2|1584.2|1584|0
1619087290000|2021-04-22 10:28:10|1584|1583.8|1584|1583.8|1584.2|1584|1583.8|1583.6|3648
1619087310000|2021-04-22 10:28:30|1584.2|1584|1584.4|1584.2|1584.6|1584.2|1584.2|1584|894
1619087320000|2021-04-22 10:28:40|1584.2|1584|1584.2|1584|1584.2|1584|1584.2|1584|0
1619087340000|2021-04-22 10:29:00|1584.4|1584.2|1584.2|1583.8|1584.4|1584.2|1584|1583.8|3077
1619087350000|2021-04-22 10:29:10|1584.4|1584|1584.4|1584|1584.4|1584.2|1584.2|1584|0
1619087360000|2021-04-22 10:29:20|1584.2|1583.8|1584|1583.8|1584.2|1583.8|1583.8|1583.2|25683
1619087370000|2021-04-22 10:29:30|1584.2|1583.6|1584|1583.8|1584.2|1583.8|1583.8|1583.6|2024
1619087390000|2021-04-22 10:29:50|1584.2|1584|1584.2|1583.8|1584.2|1584|1584.2|1583.8|963
1619087400000|2021-04-22 10:30:00|1584|1583.6|1583.4|1583.2|1584|1583.6|1583.4|1583.2|3242
1619087420000|2021-04-22 10:30:20|1583.6|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|1952
1619087430000|2021-04-22 10:30:30|1583.6|1583.2|1583.2|1583|1583.6|1583.2|1583|1582.8|9987
1619087440000|2021-04-22 10:30:40|1583|1582.8|1583|1582.8|1583|1582.8|1583|1582.8|150
1619087460000|2021-04-22 10:31:00|1583.2|1583|1583|1582.8|1583.2|1583|1583|1582.8|748
1619087480000|2021-04-22 10:31:20|1582.8|1582.6|1583.2|1583|1583.2|1583|1582.8|1582.6|5724
1619087490000|2021-04-22 10:31:30|1583|1582.8|1583|1582.8|1583.2|1583|1583|1582.8|1818
1619087500000|2021-04-22 10:31:40|1582.8|1582.6|1583|1582.6|1583|1582.8|1582.8|1582.6|2149
1619087510000|2021-04-22 10:31:50||1582.8||1582.8||1582.8||1582.8|0
1619087520000|2021-04-22 10:32:00|1583.2|1583|1583|1582.8|1583.2|1583|1583|1582.8|1003
1619087530000|2021-04-22 10:32:10|1582.8|1582.6|1583|1582.8|1583|1582.8|1582.8|1582.6|1416
1619087540000|2021-04-22 10:32:20|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|4818
1619087550000|2021-04-22 10:32:30|1583|1582.8|1582.8|1582.6|1583|1582.8|1582.6|1582.4|2853
1619087560000|2021-04-22 10:32:40|1582.6|1582.4|1582.8|1582.4|1582.8|1582.4|1582.6|1582.4|0
1619087570000|2021-04-22 10:32:50|1582.6||1582.6||1582.8||1582.6||0
1619087580000|2021-04-22 10:33:00|1582.4|1582.2|1582.8|1582.6|1582.8|1582.6|1582.4|1582.2|3642
1619087590000|2021-04-22 10:33:10|1583|1582.8|1582.8|1582.6|1583|1582.8|1582.8|1582.6|5330
1619087600000|2021-04-22 10:33:20|1583|1582.4|1582.6|1582.2|1583|1582.4|1582.6|1582.2|1914
1619087610000|2021-04-22 10:33:30|1582.8|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|2913
1619087620000|2021-04-22 10:33:40|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|350
1619087630000|2021-04-22 10:33:50|1582.4|1582.2|1582.6|1582.2|1582.6|1582.4|1582.4|1582|3267
1619087640000|2021-04-22 10:34:00|1582.4|1582.4|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|350
1619087650000|2021-04-22 10:34:10|1582.8|1582.6|1583.2|1583|1583.4|1583|1582.8|1582.6|1362
1619087660000|2021-04-22 10:34:20|1583.4|1582.8|1583|1582.8|1583.4|1582.8|1583|1582.8|1283
1619087670000|2021-04-22 10:34:30|1583.2|1583|1583.2|1583|1583.2|1583|1583.2|1583|0
1619087680000|2021-04-22 10:34:40|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.4|1583|1051
1619087690000|2021-04-22 10:34:50|1583.2|1583.2|1583.4|1583|1583.4|1583.2|1583.2|1583|0
1619087700000|2021-04-22 10:35:00|1583.2|1583.2|1583.2|1583|1583.6|1583.4|1583.2|1583|1385
1619087720000|2021-04-22 10:35:20|1583|1582.8|1583|1582.8|1583.2|1583|1583|1582.8|2580
1619087730000|2021-04-22 10:35:30|1583.2|1583|1583.2|1583|1583.2|1583|1583.2|1583|1476
1619087740000|2021-04-22 10:35:40||1582.8||1582.8||1582.8||1582.8|0
1619087750000|2021-04-22 10:35:50|1583|1583|1583.2|1582.8|1583.2|1583|1583|1582.8|1058
1619087760000|2021-04-22 10:36:00|1583|1583|1583.2|1582.8|1583.2|1583|1583|1582.8|0
1619087770000|2021-04-22 10:36:10|1583|1583|1583.2|1583|1583.2|1583|1583|1582.8|222
1619087780000|2021-04-22 10:36:20||1582.8||1583||1583||1582.8|750
1619087790000|2021-04-22 10:36:30||1582.8||1582.8||1583||1582.8|0
1619087800000|2021-04-22 10:36:40|1583.4|1583|1583.2|1583|1583.4|1583|1583.2|1582.8|1081
1619087810000|2021-04-22 10:36:50|1583.4|1582.8|1583.4|1583|1583.4|1583.2|1583.2|1582.8|475
1619087820000|2021-04-22 10:37:00|1583.6|1583.2|1583.4|1583|1583.8|1583.6|1583.4|1583|2058
1619087830000|2021-04-22 10:37:10|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.6|1583.2|0
1619087840000|2021-04-22 10:37:20|1583.4|1583|1583.2|1583|1583.4|1583.2|1583.2|1583|0
1619087860000|2021-04-22 10:37:40|1583|1582.8|1583.4|1583|1583.4|1583|1583|1582.8|8348
1619087870000|2021-04-22 10:37:50|1583.6|1583.2|1583.6|1583.4|1583.6|1583.4|1583.6|1583.2|350
1619087880000|2021-04-22 10:38:00|1583.8|1583.6|1583.6|1583.2|1583.8|1583.6|1583.4|1583.2|2453
1619087890000|2021-04-22 10:38:10|1583.8|1583.4|1583.6|1583.2|1583.8|1583.4|1583.4|1583.2|0
1619087900000|2021-04-22 10:38:20|1583.4||1583.6||1583.6||1583.4||60
1619087910000|2021-04-22 10:38:30|1583.4|1583.4|1583.6|1583.4|1583.6|1583.4|1583.4|1583.4|0
1619087920000|2021-04-22 10:38:40|1583.8|1583.6|1583.8|1583.6|1584|1583.8|1583.8|1583.6|744
1619087930000|2021-04-22 10:38:50|1584|1583.8|1584.2|1583.8|1584.2|1583.8|1583.8|1583.8|930
1619087940000|2021-04-22 10:39:00|1584|1583.4|1583.8|1583.4|1584.2|1583.4|1583.6|1583.4|4437
1619087950000|2021-04-22 10:39:10||1583.6||1583.6||1583.6||1583.4|0
1619087960000|2021-04-22 10:39:20|1584|1583.8|1583.8|1583.6|1584|1583.8|1583.8|1583.6|1369
1619087970000|2021-04-22 10:39:30||1583.4||1583.4||1583.4||1583.4|0
1619087980000|2021-04-22 10:39:40|1583.6||1583.6||1583.8||1583.6||0
1619087990000|2021-04-22 10:39:50|1583.4|1583.2|1583.2|1582.8|1583.4|1583.2|1582.8|1582.6|3490
1619088000000|2021-04-22 10:40:00|1583.4|1583|1583.6|1583.2|1583.6|1583.4|1583.2|1583|2956
1619088010000|2021-04-22 10:40:10|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|1934
1619088020000|2021-04-22 10:40:20|1583.6|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|2071
1619088030000|2021-04-22 10:40:30|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|2185
1619088050000|2021-04-22 10:40:50|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|2237
1619088060000|2021-04-22 10:41:00|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|1261
1619088070000|2021-04-22 10:41:10|1583.4|1583.2|1583.2|1582.8|1583.4|1583.2|1583.2|1582.8|1973
1619088080000|2021-04-22 10:41:20|1583.4|1583|1583.2|1583|1583.4|1583|1583.2|1583|0
1619088090000|2021-04-22 10:41:30|1583.4|1583.2|1583.4|1583|1583.6|1583.2|1583.2|1583|4341
1619088100000|2021-04-22 10:41:40|1583.2|1583.2|1583.4|1583.2|1583.4|1583.2|1583.2|1583|350
1619088110000|2021-04-22 10:41:50|1583.2|1583|1583.4|1583|1583.4|1583|1583.2|1583|547
1619088120000|2021-04-22 10:42:00|1583.6|1583.2|1583.6|1583.4|1584|1583.6|1583.4|1583|4211
1619088130000|2021-04-22 10:42:10|1583.4|1583|1583.2|1582.8|1583.4|1583.2|1583|1582.8|7802
1619088140000|2021-04-22 10:42:20|1583.4|1583|1583.6|1583.2|1583.6|1583.2|1583.4|1583|2000
1619088150000|2021-04-22 10:42:30|1583.4||1583.4||1583.6||1583.4||0
1619088160000|2021-04-22 10:42:40|1583.6|1583.4|1583.6|1583.2|1583.6|1583.4|1583.6|1583.2|1766
1619088170000|2021-04-22 10:42:50||1583.4||1583.4||1583.4||1583.4|0
1619088180000|2021-04-22 10:43:00||1583.2||1583.2||1583.2||1583.2|0
1619088190000|2021-04-22 10:43:10|1583.4||1583.4||1583.6||1583.4||0
1619088200000|2021-04-22 10:43:20||1583||1583||1583.2||1583|0
1619088210000|2021-04-22 10:43:30|1583.2|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|0
1619088220000|2021-04-22 10:43:40|1583|1582.8|1583|1582.8|1583|1582.8|1583|1582.8|644
1619088230000|2021-04-22 10:43:50|1583.2|1583|1583.2|1583|1583.2|1583|1583.2|1583|222
1619088240000|2021-04-22 10:44:00|1583.4|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|0
1619088250000|2021-04-22 10:44:10|1583.4|1583.2|1583.6|1583.2|1583.6|1583.4|1583.4|1583.2|5727
1619088260000|2021-04-22 10:44:20|1583.4|1583|1583.2|1583|1583.6|1583|1583.2|1583|2771
1619088270000|2021-04-22 10:44:30|1583.4|1583.2|1582.8|1582.6|1583.4|1583.2|1582.8|1582.6|4674
1619088280000|2021-04-22 10:44:40|1582.6|1582.4|1583|1582.8|1583|1582.8|1582.4|1582.2|6280
1619088290000|2021-04-22 10:44:50||1582.6||1582.6||1582.6||1582.6|0
1619088300000|2021-04-22 10:45:00|1582.8||1582.8||1582.8||1582.8||0
1619088320000|2021-04-22 10:45:20|||||||||6
1619088330000|2021-04-22 10:45:30|1582.6|1582.4|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|1674
1619088340000|2021-04-22 10:45:40|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1582|533
1619088350000|2021-04-22 10:45:50|1582.4||1582.2||1582.4||1582.2||0
1619088360000|2021-04-22 10:46:00|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|610
1619088370000|2021-04-22 10:46:10|1582.8|1582.6|1582.6|1582.4|1582.8|1582.6|1582.6|1582.4|3473
1619088380000|2021-04-22 10:46:20|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|353
1619088390000|2021-04-22 10:46:30|1582.2|1582|1582.6|1582.2|1582.6|1582.4|1582.2|1582|1160
1619088410000|2021-04-22 10:46:50||1582.4||1582.2||1582.4||1582|0
1619088420000|2021-04-22 10:47:00|1582.4|1582|1582.4|1582.2|1582.6|1582.4|1582.4|1582|2409
1619088430000|2021-04-22 10:47:10|1582.6|1582|1582.4|1582.2|1582.6|1582.2|1582.4|1582|250
1619088440000|2021-04-22 10:47:20|1582.6|1582|1582.4|1582|1582.6|1582.2|1582.4|1582|20
1619088450000|2021-04-22 10:47:30|1582.2||1582.4||1582.4||1582.2||0
1619088460000|2021-04-22 10:47:40|1582.6|1582.2|1582.4|1582.2|1582.8|1582.6|1582.4|1582.2|679
1619088470000|2021-04-22 10:47:50|||||||||608
1619088480000|2021-04-22 10:48:00|1582.6|1582.4|1584.4|1584.2|1584.4|1584.2|1582.6|1582.4|16300
1619088500000|2021-04-22 10:48:20|1584.6|1584.4|1584.6|1584.2|1584.8|1584.4|1584.4|1584.2|3561
1619088510000|2021-04-22 10:48:30|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1584.4|1584.2|1715
1619088520000|2021-04-22 10:48:40|1585|1584.6|1584.6|1584.4|1585|1584.8|1584.6|1584.4|462
1619088530000|2021-04-22 10:48:50|1584.4|1584|1584.6|1584.2|1584.8|1584.4|1584.2|1584|6421
1619088540000|2021-04-22 10:49:00||1584.4||1584.4||1584.4||1584.4|0
1619088560000|2021-04-22 10:49:20|||||||||800
1619088570000|2021-04-22 10:49:30|1584.4|1584.2|1584.2|1584|1584.4|1584.2|1584.2|1584|3168
1619088580000|2021-04-22 10:49:40|||||||||1205
1619088590000|2021-04-22 10:49:50|1584|1583.8|1583.4|1583.2|1584|1583.8|1583.2|1583|5856
1619088600000|2021-04-22 10:50:00|1583.6|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|1960
1619088610000|2021-04-22 10:50:10|1583.6||1583.6||1583.6||1583.6||0
1619088630000|2021-04-22 10:50:30|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.2|1583|3402
1619088640000|2021-04-22 10:50:40||1583.2||1583.2||1583.2||1583.2|600
1619088650000|2021-04-22 10:50:50|||||||||238
1619088660000|2021-04-22 10:51:00|1583.2|1583|1583.4|1583.2|1583.4|1583.2|1583.2|1583|1549
1619088690000|2021-04-22 10:51:30|1583.6|1583.4|1582.8|1582.4|1583.6|1583.4|1582.6|1582.4|4864
1619088700000|2021-04-22 10:51:40||1582.6||1582.6||1582.6||1582.6|0
1619088710000|2021-04-22 10:51:50|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|945
1619088720000|2021-04-22 10:52:00|1583|1582.8|1582.8|1582.4|1583|1582.8|1582.8|1582.4|0
1619088730000|2021-04-22 10:52:10|1582.6|1582.6|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|239
1619088740000|2021-04-22 10:52:20|1582.6|1582.4|1582.6|1582.4|1582.6|1582.6|1582.6|1582.4|0
1619088750000|2021-04-22 10:52:30|1582.8|1582.2|1582.6|1582.2|1582.8|1582.2|1582.4|1582.2|792
1619088760000|2021-04-22 10:52:40|1582.4|1582|1582.8|1582.4|1582.8|1582.4|1582.2|1582|1228
1619088770000|2021-04-22 10:52:50||1582.6||1582.4||1582.6||1582.4|15
1619088780000|2021-04-22 10:53:00|1582.6|1582.2|1582|1581.6|1582.6|1582.2|1581.8|1581.6|1870
1619088790000|2021-04-22 10:53:10|1581.8|1581.4|1581.8|1581.4|1581.8|1581.4|1581.2|1581|5209
1619088800000|2021-04-22 10:53:20|1581.6|1581.2|1581.6|1581.4|1581.6|1581.4|1581.2|1581|2570
1619088810000|2021-04-22 10:53:30|1581.8|1581.6|1581.8|1581.6|1582|1581.6|1581.2|1581|4429
1619088820000|2021-04-22 10:53:40|1582|1581.4|1581.8|1581.4|1582|1581.6|1581.8|1581.4|586
1619088830000|2021-04-22 10:53:50|1581.6|1581.2|1581.2|1581|1581.6|1581.2|1581.2|1581|0
1619088840000|2021-04-22 10:54:00|1581.4|1581.2|1581.2|1581|1581.6|1581.4|1581.2|1581|2584
1619088850000|2021-04-22 10:54:10|1581.4|1581.2|1581.4|1581.2|1581.6|1581.2|1581.4|1581.2|796
1619088860000|2021-04-22 10:54:20|1581.6|1581.4|1581.8|1581.6|1581.8|1581.6|1581.6|1581.4|788
1619088870000|2021-04-22 10:54:30|1582|1581.4|1581.6|1581.2|1582|1581.4|1581.6|1581.2|0
1619088880000|2021-04-22 10:54:40|1581.4|1581|1581.4|1581.2|1581.4|1581.2|1581.4|1581|500
1619088890000|2021-04-22 10:54:50|1581.2|1581|1581.2|1580.8|1581.2|1581|1581|1580.6|4867
1619088900000|2021-04-22 10:55:00||1581||1581||1581||1580.8|20
1619088910000|2021-04-22 10:55:10|1581.4|1580.8|1581.2|1581|1581.4|1581.2|1581.2|1580.8|0
1619088920000|2021-04-22 10:55:20|1581.4|1580.8|1581.4|1581.2|1581.4|1581.2|1581.4|1580.8|1500
1619088930000|2021-04-22 10:55:30|1581.6|1581|1581.4|1581|1581.6|1581|1581.4|1581|32
1619088940000|2021-04-22 10:55:40|1581.2|1581.2|1581.4|1581|1581.4|1581.2|1581.2|1581|0
1619088950000|2021-04-22 10:55:50|1581.2|1580.8|1580.6|1580.2|1581.4|1580.8|1580.6|1580.2|0
1619088960000|2021-04-22 10:56:00|1580.4|1580.4|1580.4|1580|1580.4|1580.4|1580.2|1580|2707
1619088970000|2021-04-22 10:56:10|1580.2|1579.8|1580|1579.8|1580.2|1579.8|1579.8|1579.6|13533
1619088980000|2021-04-22 10:56:20|1579.8|1579.6|1580|1579.8|1580|1579.8|1579.8|1579.4|370
1619088990000|2021-04-22 10:56:30|1579.8|1579.6|1579.8|1579.6|1580|1579.6|1579.8|1579.6|1347
1619089000000|2021-04-22 10:56:40|1580|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.6|700
1619089010000|2021-04-22 10:56:50|1579.8|1579.6|1580|1579.8|1580|1579.8|1579.4|1579.2|3501
1619089020000|2021-04-22 10:57:00|1579.8|1579.6|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|1498
1619089030000|2021-04-22 10:57:10|1579.2|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1579|2000
1619089040000|2021-04-22 10:57:20|1579.4|1579|1579.4|1579.2|1579.6|1579.4|1579.4|1579|572
1619089060000|2021-04-22 10:57:40|1579.6|1579.4|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|2568
1619089070000|2021-04-22 10:57:50|1579.8|1579.6|1579.8|1579.4|1580|1579.8|1579.6|1579.4|2299
1619089080000|2021-04-22 10:58:00||1579.6||1579.4||1579.6||1579.4|0
1619089090000|2021-04-22 10:58:10|1579.6|1579.6|1579.6|1579.2|1579.6|1579.6|1579.6|1579.2|120
1619089100000|2021-04-22 10:58:20|1579.4|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|650
1619089110000|2021-04-22 10:58:30|1579.8|1579.4|1580|1579.6|1580|1579.8|1579.8|1579.2|1053
1619089120000|2021-04-22 10:58:40|1579.8|1579.8|1579.8|1579.2|1580|1579.8|1579.8|1579.2|0
1619089130000|2021-04-22 10:58:50|1580|1579.4|1580|1579.8|1580.2|1580|1580|1579.4|11627
1619089140000|2021-04-22 10:59:00|1580.2|1579.6|1580|1579.8|1580.2|1579.8|1579.8|1579.6|422
1619089150000|2021-04-22 10:59:10|1580.2|1579.6|1581|1580.8|1581|1580.8|1580.2|1579.6|2214
1619089160000|2021-04-22 10:59:20|1581.2|1580.6|1580.6|1580.2|1581.2|1580.6|1580.4|1580.2|1046
1619089170000|2021-04-22 10:59:30|1580.8|1580.4|1581|1580.8|1581|1580.8|1580.4|1580.2|815
1619089180000|2021-04-22 10:59:40|1581.2|1581|1581.2|1580.8|1581.4|1581.2|1581.2|1580.8|351
1619089190000|2021-04-22 10:59:50|1581.4|1581|1581.2|1581|1581.4|1581|1581.2|1580.8|0
1619089200000|2021-04-22 11:00:00|1581|1580.8|1580.4|1580.2|1581|1581|1580.4|1580.2|449
1619089210000|2021-04-22 11:00:10|1580.6|1580.4|1580.6|1580.2|1580.8|1580.4|1580.6|1580.2|0
1619089220000|2021-04-22 11:00:20|1580.4|1580|1580.8|1580.4|1580.8|1580.6|1580.4|1580|743
1619089230000|2021-04-22 11:00:30||1580.6||1580.4||1580.6||1580.4|0
1619089240000|2021-04-22 11:00:40|1581|1580.6|1581.2|1581|1581.2|1581|1581|1580.6|0
1619089250000|2021-04-22 11:00:50|1581|1580.8|1581.2|1580.8|1581.2|1580.8|1581|1580.8|1102
1619089260000|2021-04-22 11:01:00|1581|1581|1581.4|1581.2|1581.4|1581.2|1581|1581|567
1619089270000|2021-04-22 11:01:10|1581.6|1581|1581.4|1581.2|1581.6|1581.4|1581.4|1581|895
1619089280000|2021-04-22 11:01:20|1581.6|1581.4|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|895
1619089290000|2021-04-22 11:01:30|1581.4||1581.4||1581.6||1581.4||0
1619089300000|2021-04-22 11:01:40|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|592
1619089310000|2021-04-22 11:01:50|1581.4|1581.2|1580.8|1580.6|1581.4|1581.2|1580.8|1580.6|1742
1619089320000|2021-04-22 11:02:00|1581|1580.8|1581|1580.8|1581.2|1580.8|1581|1580.8|0
1619089330000|2021-04-22 11:02:10|1581.2|1581|1581.4|1581.2|1581.6|1581.2|1581.2|1581|2118
1619089340000|2021-04-22 11:02:20|1581.6|1581|1581.6|1581.2|1581.6|1581.2|1581.4|1581|1788
1619089350000|2021-04-22 11:02:30|1581.8|1581.4|1582.2|1582|1582.2|1582|1581.6|1581.4|4135
1619089360000|2021-04-22 11:02:40|1582|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|222
1619089370000|2021-04-22 11:02:50|1582.2|1581.8|1581.8|1581.6|1582.2|1581.8|1581.8|1581.6|0
1619089380000|2021-04-22 11:03:00|1582|1581.4|1582|1581.6|1582|1581.6|1581.8|1581.4|0
1619089390000|2021-04-22 11:03:10||1581.8||1581.8||1581.8||1581.6|0
1619089400000|2021-04-22 11:03:20|||||||||65
1619089410000|2021-04-22 11:03:30|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1582|677
1619089420000|2021-04-22 11:03:40|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|0
1619089430000|2021-04-22 11:03:50|1581.8|1581.6|1582.4|1582.2|1582.4|1582.2|1581.8|1581.4|7801
1619089440000|2021-04-22 11:04:00|1582.2|1582|1582|1581.8|1582.4|1582|1582|1581.8|2369
1619089450000|2021-04-22 11:04:10|1581.8|1581.6|1581.6|1581.2|1581.8|1581.6|1581.6|1581.2|238
1619089460000|2021-04-22 11:04:20|1581.8|1581.4|1581.8|1581.4|1581.8|1581.4|1581.8|1581.4|100
1619089470000|2021-04-22 11:04:30||1581.6||1581.6||1581.6||1581.6|566
1619089480000|2021-04-22 11:04:40|1581.6|1581.4|1581.8|1581.4|1581.8|1581.4|1581.6|1581.2|6
1619089490000|2021-04-22 11:04:50|1581.6|1581.2|1581.4|1581.2|1581.8|1581.2|1581.2|1581|795
1619089500000|2021-04-22 11:05:00|1581.6|1581|1581.6|1581.2|1581.6|1581.2|1581.4|1581|500
1619089510000|2021-04-22 11:05:10|1581.4||1581.4||1581.4||1581.4||0
1619089520000|2021-04-22 11:05:20|1581.6|1581.4|1581.6|1581.2|1581.6|1581.4|1581.6|1581.2|1
1619089530000|2021-04-22 11:05:30|1581.4||1581.8||1581.8||1581.4||0
1619089540000|2021-04-22 11:05:40|1581.6|1581.4|1581.4|1581|1581.6|1581.6|1581.4|1581|0
1619089550000|2021-04-22 11:05:50|1581.6|1581.2|1581.4|1581|1581.6|1581.2|1581.4|1581|0
1619089560000|2021-04-22 11:06:00|1581.2|1580.8|1581.4|1581|1581.4|1581|1581|1580.6|1750
1619089570000|2021-04-22 11:06:10|1581.2|1580.8|1581.2|1581|1581.2|1581|1581.2|1580.8|572
1619089580000|2021-04-22 11:06:20|1581.4|1580.8|1580.8|1580.4|1581.4|1580.8|1580.6|1580.4|3472
1619089590000|2021-04-22 11:06:30|1581|1580.6|1580.8|1580.6|1581|1580.6|1580.8|1580.6|0
1619089610000|2021-04-22 11:06:50|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1200
1619089620000|2021-04-22 11:07:00|1580.4|1580.2|1581|1580.6|1581|1580.8|1580.4|1580.2|1059
1619089650000|2021-04-22 11:07:30|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.4|1856
1619089660000|2021-04-22 11:07:40|1581|1580.6|1581|1580.8|1581.2|1581|1581|1580.6|3595
1619089670000|2021-04-22 11:07:50|1581.2|1581|1581|1580.8|1581.2|1581|1581|1580.8|294
1619089690000|2021-04-22 11:08:10|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|701
1619089700000|2021-04-22 11:08:20||1580.4||1580.4||1580.4||1580.4|0
1619089710000|2021-04-22 11:08:30|1580.6|1580.6|1580.4|1580.2|1580.6|1580.6|1580.4|1580.2|525
1619089730000|2021-04-22 11:08:50|1580.6|1580.4|1580.8|1580.4|1581|1580.6|1580.4|1580.2|3133
1619089740000|2021-04-22 11:09:00|1580.6|1580.2|1580.8|1580.4|1580.8|1580.6|1580.6|1580.2|0
1619089750000|2021-04-22 11:09:10|1580.6|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|642
1619089760000|2021-04-22 11:09:20|1580.6|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|222
1619089780000|2021-04-22 11:09:40|1580.6|1580.2|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|833
1619089790000|2021-04-22 11:09:50||1580.2||1580.4||1580.4||1580.2|0
1619089800000|2021-04-22 11:10:00|1580.8|1580.2|1580.8|1580.6|1580.8|1580.6|1580.8|1580.2|828
1619089810000|2021-04-22 11:10:10||1580.4||1580.4||1580.4||1580.4|0
1619089820000|2021-04-22 11:10:20|1581|1580.6|1581|1580.8|1581|1580.8|1581|1580.6|885
1619089830000|2021-04-22 11:10:30|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|815
1619089840000|2021-04-22 11:10:40|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|1063
1619089850000|2021-04-22 11:10:50|1581|1580.6|1580.8|1580.6|1581|1580.8|1580.8|1580.6|647
1619089860000|2021-04-22 11:11:00|1581|1580.8|1581|1580.8|1581.2|1581|1581|1580.6|4735
1619089880000|2021-04-22 11:11:20|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|0
1619089890000|2021-04-22 11:11:30||1580.6||1580.6||1580.6||1580.6|0
1619089900000|2021-04-22 11:11:40||1580.8||1580.8||1580.8||1580.8|0
1619089930000|2021-04-22 11:12:10|1581.2|1581|1581.2|1580.8|1581.2|1581|1581|1580.8|4189
1619089940000|2021-04-22 11:12:20|1581|1580.6|1580.6|1580.4|1581|1580.6|1580.6|1580.4|774
1619089950000|2021-04-22 11:12:30|1580.8|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|536
1619089960000|2021-04-22 11:12:40|1580.8|1580.6|1580.8|1580.6|1581|1580.6|1580.8|1580.4|0
1619089970000|2021-04-22 11:12:50|1581|1580.4|1581.2|1581|1581.2|1581|1580.8|1580.4|2668
1619089990000|2021-04-22 11:13:10|1581|1580.8|1581|1580.6|1581|1580.8|1581|1580.6|0
1619090000000|2021-04-22 11:13:20|1580.8|1580.4|1581|1580.8|1581|1580.8|1580.6|1580.4|2061
1619090010000|2021-04-22 11:13:30|1581.2|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1581|2084
1619090040000|2021-04-22 11:14:00|1581.6|1581.4|1581.6|1581.2|1581.8|1581.6|1581.4|1581.2|3468
1619090050000|2021-04-22 11:14:10|1581.8|1581.4|1581.6|1581.2|1581.8|1581.4|1581.6|1581.2|1161
1619090060000|2021-04-22 11:14:20|1581.4|1581|1581.4|1581|1581.4|1581|1581.4|1581|0
1619090070000|2021-04-22 11:14:30||1581.2||1581||1581.2||1581|0
1619090080000|2021-04-22 11:14:40|1581.6|1581.2|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|2995
1619090090000|2021-04-22 11:14:50|1581.8|1581.4|1582.6|1582.2|1582.6|1582.4|1581.8|1581.4|13082
1619090100000|2021-04-22 11:15:00|1582.4|1582|1582.8|1582.6|1582.8|1582.6|1582.2|1582|1413
1619090110000|2021-04-22 11:15:10|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|819
1619090130000|2021-04-22 11:15:30|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1052
1619090140000|2021-04-22 11:15:40|1582.6|1582.4|1582.6|1582.4|1582.8|1582.4|1582.6|1582.2|1831
1619090150000|2021-04-22 11:15:50||1582.2||1582.4||1582.4||1582.2|0
1619090160000|2021-04-22 11:16:00|1582.4|1582.2|1582.2|1581.8|1582.4|1582.2|1582|1581.8|2847
1619090170000|2021-04-22 11:16:10|1582|1582|1582|1581.8|1582.2|1582|1582|1581.8|0
1619090180000|2021-04-22 11:16:20|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1581.8|2373
1619090190000|2021-04-22 11:16:30|1582.4|1581.8|1582.2|1581.8|1582.4|1582.2|1582|1581.8|2620
1619090200000|2021-04-22 11:16:40|1582|1582|1582.2|1581.8|1582.2|1582|1582|1581.8|563
1619090210000|2021-04-22 11:16:50|1582|1582|1581.8|1581.4|1582|1582|1581.8|1581.4|6884
1619090220000|2021-04-22 11:17:00||1581.6||1581.4||1581.6||1581.4|300
1619090230000|2021-04-22 11:17:10|||||||||100
1619090240000|2021-04-22 11:17:20|1581.6|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|1
1619090260000|2021-04-22 11:17:40|1581.6|1581.2|1581.4|1581.2|1581.6|1581.2|1581.4|1581.2|2688
1619090270000|2021-04-22 11:17:50|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1274
1619090280000|2021-04-22 11:18:00|1581.4|1581.2|1581.4|1581.2|1581.6|1581.2|1581.4|1581.2|2604
1619090330000|2021-04-22 11:18:50|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.4|1581.2|3499
1619090340000|2021-04-22 11:19:00|1581.4|1581.2|1581.6|1581.4|1581.6|1581.4|1581.4|1581.2|224
1619090350000|2021-04-22 11:19:10|1581.4|1581.2|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|0
1619090360000|2021-04-22 11:19:20|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|253
1619090370000|2021-04-22 11:19:30||1580.8||1580.8||1580.8||1580.8|1129
1619090390000|2021-04-22 11:19:50|1581|1581|1581.4|1581|1581.4|1581.2|1581|1581|1621
1619090410000|2021-04-22 11:20:10|1581.6|1581.2|1581.6|1581.4|1581.6|1581.4|1581.4|1581.2|860
1619090420000|2021-04-22 11:20:20|1581.4|1581.2|1581.2|1581|1581.4|1581.2|1581|1580.8|867
1619090430000|2021-04-22 11:20:30|1581.4|1580.8|1581.8|1581.6|1582|1581.6|1581.2|1580.8|1771
1619090440000|2021-04-22 11:20:40|1582||1581.8||1582||1581.8||0
1619090450000|2021-04-22 11:20:50|1582|1581.8|1582.2|1582|1582.2|1582|1582|1581.8|887
1619090460000|2021-04-22 11:21:00|1582.4|1582.2|1582.2|1582|1582.4|1582.2|1582.2|1582|18251
1619090470000|2021-04-22 11:21:10|1582.4|1582.2|1582.2|1582|1582.6|1582.2|1582.2|1582|647
1619090480000|2021-04-22 11:21:20|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|217
1619090490000|2021-04-22 11:21:30||1581.6||1581.8||1581.8||1581.6|0
1619090500000|2021-04-22 11:21:40|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|71
1619090510000|2021-04-22 11:21:50|1582||1581.8||1582||1581.8||0
1619090520000|2021-04-22 11:22:00|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|350
1619090540000|2021-04-22 11:22:20|||||||||500
1619090550000|2021-04-22 11:22:30|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1582|1224
1619090560000|2021-04-22 11:22:40|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|1305
1619090570000|2021-04-22 11:22:50|1582.2|1582|1582|1581.6|1582.2|1582|1582|1581.6|2380
1619090580000|2021-04-22 11:23:00|||||||||80
1619090590000|2021-04-22 11:23:10||1581.8||1581.6||1581.8||1581.6|620
1619090600000|2021-04-22 11:23:20||1581.8||1581.8||1581.8||1581.6|420
1619090610000|2021-04-22 11:23:30||1581.6||1581.8||1581.8||1581.6|0
1619090620000|2021-04-22 11:23:40|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|370
1619090630000|2021-04-22 11:23:50||1581.8||1581.8||1581.8||1581.8|0
1619090650000|2021-04-22 11:24:10|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1581.8|170
1619090660000|2021-04-22 11:24:20|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.2|1582.2|1178
1619090670000|2021-04-22 11:24:30|||||||||197
1619090680000|2021-04-22 11:24:40|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1611
1619090690000|2021-04-22 11:24:50|1583|1582.8|1583.2|1582.8|1583.4|1583|1583|1582.8|1007
1619090700000|2021-04-22 11:25:00|1583|1583|1583.2|1582.8|1583.2|1583|1583|1582.8|200
1619090710000|2021-04-22 11:25:10|1583|1582.6|1583.2|1582.8|1583.2|1582.8|1583|1582.6|0
1619090720000|2021-04-22 11:25:20|1583||1583.2||1583.2||1583||0
1619090740000|2021-04-22 11:25:40|1583|1582.6|1582.8|1582.6|1583|1582.6|1582.8|1582.6|954
1619090750000|2021-04-22 11:25:50|1583|1582.8|1582.8|1582.6|1583|1582.8|1582.8|1582.6|0
1619090760000|2021-04-22 11:26:00|1583|1582.8|1584|1583.6|1584|1583.6|1583|1582.8|1829
1619090770000|2021-04-22 11:26:10|1583.8|1583.4|1583.6|1583.4|1583.8|1583.4|1583.6|1583.2|327
1619090780000|2021-04-22 11:26:20|1583.8|1583.2|1583.6|1583.4|1583.8|1583.4|1583.4|1583.2|754
1619090790000|2021-04-22 11:26:30|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|222
1619090800000|2021-04-22 11:26:40|1584|1583.6|1583.6|1583.4|1584|1583.6|1583.6|1583.2|2005
1619090810000|2021-04-22 11:26:50|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.2|1583|581
1619090820000|2021-04-22 11:27:00|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.8|1583.4|472
1619090830000|2021-04-22 11:27:10||1583.6||1583.6||1583.6||1583.6|0
1619090850000|2021-04-22 11:27:30|1583.6|1583.4|1583.6|1583.4|1583.8|1583.4|1583.6|1583.4|1045
1619090860000|2021-04-22 11:27:40|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.8|1583.4|163
1619090870000|2021-04-22 11:27:50|1583.6|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|572
1619090880000|2021-04-22 11:28:00|1583.8||1583.6||1583.8||1583.6||163
1619090890000|2021-04-22 11:28:10|1583.4|1583.2|1583|1582.6|1583.4|1583.2|1583|1582.6|2174
1619090900000|2021-04-22 11:28:20|1582.8|1582.4|1582.6|1582.4|1582.8|1582.4|1582.6|1582.4|486
1619090910000|2021-04-22 11:28:30|1582.8||1582.8||1582.8||1582.6||1
1619090920000|2021-04-22 11:28:40|1582.6|1582.6|1582.6|1582.4|1582.6|1582.6|1582.6|1582.4|0
1619090930000|2021-04-22 11:28:50|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582|785
1619090950000|2021-04-22 11:29:10|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1582|423
1619090960000|2021-04-22 11:29:20|1582.4||1582.2||1582.4||1582.2||0
1619090980000|2021-04-22 11:29:40|1582|1581.8|1582.4|1582.2|1582.4|1582.2|1582|1581.8|294
1619090990000|2021-04-22 11:29:50|1582.6|1582.4|1582.6|1582.2|1582.8|1582.6|1582.6|1582.2|1344
1619091000000|2021-04-22 11:30:00|1582.4|1582|1582.4|1582.2|1582.4|1582.2|1582.4|1582|0
1619091060000|2021-04-22 11:31:00|1582.2|1582|1582|1581.8|1582.2|1582|1581.8|1581.6|4346
1619091090000|2021-04-22 11:31:30|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|433
1619091100000|2021-04-22 11:31:40|1581.8||1581.8||1581.8||1581.8||0
1619091120000|2021-04-22 11:32:00|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.4|1581.2|1872
1619091130000|2021-04-22 11:32:10|1581.4|1581.2|1581.4|1581|1581.4|1581.2|1581.4|1581|250
1619091140000|2021-04-22 11:32:20|1581.2||1581.2||1581.2||1581.2||0
1619091150000|2021-04-22 11:32:30|1581|1580.8|1581|1580.8|1581.2|1580.8|1581|1580.8|558
1619091160000|2021-04-22 11:32:40|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1581|275
1619091170000|2021-04-22 11:32:50|1581.4|1580.8|1581.4|1581.2|1581.4|1581.2|1581.4|1580.8|1174
1619091180000|2021-04-22 11:33:00|1581.2|1581|1581.4|1581|1581.4|1581.2|1581|1580.8|954
1619091190000|2021-04-22 11:33:10|1581.2|1581.2|1581.4|1581.2|1581.4|1581.2|1581.2|1581|1346
1619091200000|2021-04-22 11:33:20|1581.2|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1581|48
1619091220000|2021-04-22 11:33:40|1581.6|1581.4|1581.4|1581|1581.6|1581.4|1581.4|1581|719
1619091230000|2021-04-22 11:33:50||1581.2||1581.2||1581.2||1581.2|126
1619091250000|2021-04-22 11:34:10|1581.2|1581|1581.4|1581|1581.4|1581|1581.2|1581|982
1619091260000|2021-04-22 11:34:20|1581.6|1581.2|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|1216
1619091270000|2021-04-22 11:34:30||1581||1581||1581||1581|0
1619091280000|2021-04-22 11:34:40|1581.2|1581.2|1581.6|1581.4|1581.6|1581.4|1581.2|1581.2|925
1619091290000|2021-04-22 11:34:50|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1193
1619091300000|2021-04-22 11:35:00|1581.6||1581.6||1581.6||1581.6||108
1619091310000|2021-04-22 11:35:10|1581.4|1581|1581.4|1581|1581.4|1581.2|1581.4|1581|158
1619091320000|2021-04-22 11:35:20|1581.2||1581.2||1581.2||1581.2||0
1619091330000|2021-04-22 11:35:30|1581|1580.8|1581.2|1581|1581.2|1581|1581|1580.8|1969
1619091350000|2021-04-22 11:35:50|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|80
1619091360000|2021-04-22 11:36:00||1581||1581.2||1581.2||1581|0
1619091370000|2021-04-22 11:36:10|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|76
1619091390000|2021-04-22 11:36:30|1581.4|1581.2|1581|1580.6|1581.4|1581.2|1580.8|1580.6|2630
1619091400000|2021-04-22 11:36:40|1580.8||1580.8||1581||1580.8||0
1619091410000|2021-04-22 11:36:50|1581|1580.4|1580.8|1580.6|1581|1580.6|1580.6|1580.4|1807
1619091420000|2021-04-22 11:37:00|1581|1580.8|1581|1580.6|1581|1580.8|1580.8|1580.6|0
1619091430000|2021-04-22 11:37:10||1580.8||1580.8||1580.8||1580.8|729
1619091440000|2021-04-22 11:37:20|1580.8|1580.6|1580.6|1580.2|1580.8|1580.8|1580.6|1580.2|1658
1619091450000|2021-04-22 11:37:30|1580.4||1580.4||1580.4||1580.4||0
1619091470000|2021-04-22 11:37:50|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|927
1619091480000|2021-04-22 11:38:00|||||||||25
1619091490000|2021-04-22 11:38:10|1580.2|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|5138
1619091500000|2021-04-22 11:38:20|1580.2|1580|1580.4|1580|1580.4|1580.2|1580.2|1580|805
1619091510000|2021-04-22 11:38:30|1580.6|1580.2|1580.2|1580|1580.6|1580.4|1580.2|1580|1724
1619091520000|2021-04-22 11:38:40|1580.4||1580.2||1580.4||1580.2||65
1619091540000|2021-04-22 11:39:00|||||||||90
1619091550000|2021-04-22 11:39:10|||||||||2012
1619091560000|2021-04-22 11:39:20|1580|1579.8|1580.4|1580.2|1580.4|1580.2|1580|1579.6|12525
1619091570000|2021-04-22 11:39:30|1580.2|1580|1580.2|1579.8|1580.4|1580|1580.2|1579.8|837
1619091580000|2021-04-22 11:39:40|1580|1579.6|1580|1579.6|1580|1579.8|1580|1579.6|0
1619091590000|2021-04-22 11:39:50|1579.8||1580||1580||1579.8||0
1619091600000|2021-04-22 11:40:00|1579.8|1579.8|1580.2|1580|1580.2|1580|1579.8|1579.8|4610
1619091610000|2021-04-22 11:40:10|1580.4|1580.2|1579.8|1579.6|1580.4|1580.2|1579.8|1579.6|3631
1619091620000|2021-04-22 11:40:20|1580|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.6|350
1619091640000|2021-04-22 11:40:40|1580.2|1580|1580.2|1580|1580.2|1580|1580.2|1579.8|62
1619091660000|2021-04-22 11:41:00|1580.4|1580.2|1580.2|1579.8|1580.4|1580.2|1580|1579.8|2220
1619091670000|2021-04-22 11:41:10|1580|1579.6|1580|1579.6|1580|1579.8|1580|1579.6|0
1619091680000|2021-04-22 11:41:20|1579.8|1579.8|1579.4|1579.2|1579.8|1579.8|1579.4|1579|1345
1619091690000|2021-04-22 11:41:30|1579.6||1579.4||1579.6||1579.4||572
1619091700000|2021-04-22 11:41:40||1579||1579.2||1579.2||1579|0
1619091710000|2021-04-22 11:41:50|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|1016
1619091720000|2021-04-22 11:42:00||1579.4||1579.2||1579.4||1579.2|0
1619091730000|2021-04-22 11:42:10||1579.4||1579.4||1579.4||1579.2|5
1619091740000|2021-04-22 11:42:20|1579.4|1579.2|1579.4|1579.2|1579.4|1579.4|1579.4|1579.2|0
1619091750000|2021-04-22 11:42:30|1579.6|1579.4|1580|1579.8|1580.2|1580|1579.4|1579.4|780
1619091760000|2021-04-22 11:42:40|1580.2|1579.6|1580|1579.6|1580.2|1579.6|1579.8|1579.4|811
1619091770000|2021-04-22 11:42:50|1579.8|1579.8|1580|1579.6|1580|1579.8|1579.8|1579.6|409
1619091790000|2021-04-22 11:43:10|1579.8|1579.8|1579.8|1579.4|1580|1579.8|1579.8|1579.4|350
1619091810000|2021-04-22 11:43:30||1579.6||1579.6||1579.6||1579.6|200
1619091820000|2021-04-22 11:43:40|||||||||1000
1619091830000|2021-04-22 11:43:50|1580|1579.8|1580.2|1580|1580.4|1580|1580|1579.8|1849
1619091840000|2021-04-22 11:44:00|1580.4||1580.4||1580.4||1580.4||552
1619091870000|2021-04-22 11:44:30|1580.2|1580.2|1581|1580.6|1581|1580.6|1580.2|1580.2|5320
1619091880000|2021-04-22 11:44:40|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|350
1619091890000|2021-04-22 11:44:50|1580.6||1580.6||1580.6||1580.6||0
1619091900000|2021-04-22 11:45:00|1580.4|1580.2|1580.4|1580|1580.4|1580.2|1580.2|1580|591
1619091920000|2021-04-22 11:45:20|1580.2||1580.2||1580.2||1580.2||0
1619091940000|2021-04-22 11:45:40|||||||||2240
1619091960000|2021-04-22 11:46:00|1580.4|1580.2|1580.6|1580.2|1580.6|1580.2|1580.2|1580.2|1506
1619091970000|2021-04-22 11:46:10||1580||1580||1580.2||1580|0
1619091980000|2021-04-22 11:46:20|1580.4|1580.2|1579.8|1579.4|1580.4|1580.2|1579.8|1579.4|4407
1619091990000|2021-04-22 11:46:30||1579.6||1579.6||1579.6||1579.6|557
1619092010000|2021-04-22 11:46:50|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|2058
1619092020000|2021-04-22 11:47:00|1579.8|1579.4|1579.8|1579.6|1580|1579.6|1579.8|1579.4|197
1619092030000|2021-04-22 11:47:10|1579.6|1579.4|1579.8|1579.4|1579.8|1579.6|1579.6|1579.2|480
1619092040000|2021-04-22 11:47:20|1579.6|1579.2|1579.8|1579.4|1580|1579.8|1579.6|1579.2|1870
1619092050000|2021-04-22 11:47:30|1579.6|1579.2|1579.4|1579.2|1579.6|1579.2|1579.4|1579.2|200
1619092060000|2021-04-22 11:47:40||1579||1579||1579.2||1579|2164
1619092080000|2021-04-22 11:48:00|1579.2|1579.2|1579|1578.8|1579.4|1579.2|1579|1578.8|9318
1619092090000|2021-04-22 11:48:10|1578.8|1578.6|1579|1578.6|1579|1578.8|1578.8|1578.6|615
1619092110000|2021-04-22 11:48:30|1579.2|1578.8|1579.6|1579.2|1579.6|1579.2|1579.2|1578.8|1370
1619092120000|2021-04-22 11:48:40|1579.8|1579.4|1580|1579.8|1580.2|1579.8|1579.8|1579.4|3021
1619092130000|2021-04-22 11:48:50|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|0
1619092140000|2021-04-22 11:49:00|1580|1579.4|1580|1579.8|1580|1579.8|1579.8|1579.4|161
1619092150000|2021-04-22 11:49:10|1580.2||1580||1580.2||1580||1500
1619092170000|2021-04-22 11:49:30|1580.2|1580|1581|1580.6|1581|1580.6|1580.2|1580|685
1619092180000|2021-04-22 11:49:40|1580.8|1580.8|1581.2|1581|1581.4|1581|1580.6|1580.4|3762
1619092190000|2021-04-22 11:49:50|1581.4|1580.8|1580.6|1580.4|1581.4|1580.8|1580.6|1580.4|4430
1619092200000|2021-04-22 11:50:00|1580.8|1580.6|1580.4|1580.2|1580.8|1580.6|1580.2|1580|3732
1619092210000|2021-04-22 11:50:10|1580.2|1580|1580.2|1580|1580.4|1580|1580.2|1580|0
1619092220000|2021-04-22 11:50:20|1580.4|1580.2|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|1491
1619092230000|2021-04-22 11:50:30|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.2|2119
1619092250000|2021-04-22 11:50:50|1580.6||1580.6||1580.8||1580.6||64
1619092260000|2021-04-22 11:51:00|1580.8|1580.6|1580.4|1580.2|1581|1580.8|1580.4|1580.2|2315
1619092270000|2021-04-22 11:51:10|1580.2|1580|1580.6|1580.2|1580.6|1580.4|1580.2|1580|1726
1619092280000|2021-04-22 11:51:20|1580.4|1580.4|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|0
1619092290000|2021-04-22 11:51:30|1580.4|1580.4|1580.2|1579.8|1580.6|1580.4|1580|1579.8|2598
1619092300000|2021-04-22 11:51:40|1580.4|1580|1580.8|1580.4|1580.8|1580.4|1580.4|1580|768
1619092310000|2021-04-22 11:51:50|1580.6|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|913
1619092320000|2021-04-22 11:52:00|1581|1580.6|1581.4|1581.2|1581.4|1581.2|1580.8|1580.6|3170
1619092330000|2021-04-22 11:52:10|1581.2|1581|1581|1580.8|1581.4|1581|1581|1580.8|1251
1619092340000|2021-04-22 11:52:20|1581.2|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1581|100
1619092350000|2021-04-22 11:52:30|1581.6|1581.4|1581.6|1581.4|1581.8|1581.4|1581.4|1581.2|546
1619092360000|2021-04-22 11:52:40|1581.8||1581.6||1581.8||1581.6||0
1619092370000|2021-04-22 11:52:50|1581.8|1581.6|1581.2|1581|1581.8|1581.6|1581.2|1581|1901
1619092380000|2021-04-22 11:53:00|1581|1580.8|1580.8|1580.4|1581.2|1580.8|1580.6|1580.4|1241
1619092390000|2021-04-22 11:53:10|1581|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|976
1619092400000|2021-04-22 11:53:20|1580.8|1580.6|1581.6|1581.4|1581.6|1581.4|1580.8|1580.6|1006
1619092410000|2021-04-22 11:53:30|1581.4|1581.2|1581.2|1581|1581.4|1581.2|1581.2|1581|0
1619092420000|2021-04-22 11:53:40|1581|1580.8|1581.2|1580.8|1581.2|1581|1581|1580.8|434
1619092430000|2021-04-22 11:53:50||1581||1581||1581||1581|0
1619092440000|2021-04-22 11:54:00|1581.4|1580.8|1581.4|1581.2|1581.4|1581.2|1581.2|1580.8|456
1619092450000|2021-04-22 11:54:10|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1581|0
1619092460000|2021-04-22 11:54:20|1581|1580.8|1581|1580.8|1581|1580.8|1581|1580.8|390
1619092470000|2021-04-22 11:54:30|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1581|0
1619092480000|2021-04-22 11:54:40|1581.4||1581.4||1581.4||1581.4||0
1619092490000|2021-04-22 11:54:50|1581.2|1581.2|1581.2|1581|1581.4|1581.2|1581|1580.8|314
1619092500000|2021-04-22 11:55:00|1581.4|1580.8|1581.2|1581|1581.6|1581.4|1581.2|1580.8|4673
1619092510000|2021-04-22 11:55:10|1581.4|1581.2|1581.2|1581|1581.4|1581.2|1581.2|1580.8|0
1619092530000|2021-04-22 11:55:30|1581.4|1581.2|1581.2|1581|1581.6|1581.4|1581.2|1581|1213
1619092540000|2021-04-22 11:55:40|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|0
1619092550000|2021-04-22 11:55:50|1581.6||1581.6||1581.6||1581.6||0
1619092560000|2021-04-22 11:56:00|1581.4|1581|1581.4|1581.2|1581.6|1581.4|1581.4|1581|1634
1619092570000|2021-04-22 11:56:10|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.2|1581|779
1619092580000|2021-04-22 11:56:20|1581.6|1581.4|1582|1581.8|1582.2|1582|1581.6|1581.2|3606
1619092590000|2021-04-22 11:56:30|1581.8|1581.6|1581|1580.8|1581.8|1581.6|1581|1580.8|2024
1619092600000|2021-04-22 11:56:40|1581.2|1581|1581.4|1581|1581.4|1581.2|1581.2|1581|504
1619092610000|2021-04-22 11:56:50|1581.2|1580.8|1581.2|1580.8|1581.2|1580.8|1581.2|1580.8|0
1619092620000|2021-04-22 11:57:00|1581|1581|1581|1580.8|1581|1581|1581|1580.8|0
1619092630000|2021-04-22 11:57:10|1581.2|1581|1581.4|1581|1581.6|1581.2|1581.2|1580.8|444
1619092650000|2021-04-22 11:57:30|1581.2|1580.8|1581|1580.8|1581.2|1580.8|1581|1580.8|0
1619092660000|2021-04-22 11:57:40|1581.2|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1581|97
1619092670000|2021-04-22 11:57:50|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1580.8|0
1619092680000|2021-04-22 11:58:00|1581.4|1581.2|1581.2|1581|1581.8|1581.4|1581.2|1581|607
1619092690000|2021-04-22 11:58:10|1581.4|1581.2|1581.4|1581|1581.4|1581.2|1581.2|1581|0
1619092700000|2021-04-22 11:58:20|1581.2|1581.2|1581.2|1580.8|1581.2|1581.2|1581|1580.8|120
1619092710000|2021-04-22 11:58:30|1581.4|1581|1581.2|1581|1581.4|1581|1581.2|1580.8|300
1619092720000|2021-04-22 11:58:40|1581.4|1581.2|1581.6|1581.4|1581.8|1581.4|1581.4|1581|1043
1619092730000|2021-04-22 11:58:50|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|0
1619092740000|2021-04-22 11:59:00|1581.6|1581.4|1582|1581.6|1582|1581.8|1581.6|1581.4|1740
1619092750000|2021-04-22 11:59:10|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|122
1619092760000|2021-04-22 11:59:20|1581.8|1581.8|1581.8|1581.6|1581.8|1581.8|1581.8|1581.6|0
1619092770000|2021-04-22 11:59:30|1581.6|1581.4|1582|1581.6|1582|1581.6|1581.6|1581.4|885
1619092780000|2021-04-22 11:59:40|1581.8|1581.8|1582|1581.8|1582|1581.8|1581.8|1581.8|0
1619092790000|2021-04-22 11:59:50|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|443
1619092800000|2021-04-22 12:00:00|1581.6|1581.4|1581.6|1581.2|1581.6|1581.4|1581.2|1581|2325
1619092810000|2021-04-22 12:00:10|1581.8|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|350
1619092820000|2021-04-22 12:00:20|1581.6|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|0
1619092830000|2021-04-22 12:00:30|1581.6|1581.2|1581.6|1581.4|1581.8|1581.4|1581.6|1581.2|0
1619092840000|2021-04-22 12:00:40|1581.8||1581.6||1581.8||1581.6||0
1619092850000|2021-04-22 12:00:50|1581.8||1581.6||1581.8||1581.6||0
1619092860000|2021-04-22 12:01:00|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|0
1619092870000|2021-04-22 12:01:10|||||||||100
1619092880000|2021-04-22 12:01:20|1581.2|1581|1581.2|1581|1581.4|1581.2|1581|1580.8|6146
1619092890000|2021-04-22 12:01:30|1581.4|1581.2|1580.4|1580.2|1581.6|1581.2|1580.4|1580.2|9892
1619092900000|2021-04-22 12:01:40|1580.2|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|1274
1619092910000|2021-04-22 12:01:50|1580.6|1580.4|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|1139
1619092920000|2021-04-22 12:02:00|1580.4|1580.4|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|0
1619092930000|2021-04-22 12:02:10|1580.4|1580.4|1581.4|1581.2|1581.6|1581.2|1580.4|1580.2|6378
1619092940000|2021-04-22 12:02:20|||||||||100
1619092950000|2021-04-22 12:02:30|1581.6|1581.4|1582.8|1582.6|1582.8|1582.6|1581.6|1581.4|5258
1619092960000|2021-04-22 12:02:40|1583|1582.8|1582|1581.6|1583.2|1583|1581.8|1581.6|16017
1619092980000|2021-04-22 12:03:00|1582.2|1581.8|1582.6|1582.2|1582.8|1582.4|1582|1581.8|6896
1619092990000|2021-04-22 12:03:10|1582.4|1582|1582|1581.6|1582.4|1582.2|1582|1581.6|2072
1619093000000|2021-04-22 12:03:20|1581.8|1581.8|1582|1581.8|1582.2|1581.8|1581.8|1581.8|221
1619093010000|2021-04-22 12:03:30|1582.2|1581.6|1581.8|1581.4|1582.2|1581.6|1581.8|1581.4|538
1619093020000|2021-04-22 12:03:40|1582|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.6|335
1619093030000|2021-04-22 12:03:50|1581.6|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|710
1619093040000|2021-04-22 12:04:00|1581.6|1581.2|1582|1581.6|1582|1581.6|1581.4|1581|99
1619093050000|2021-04-22 12:04:10|1582.2|1581.8|1582|1581.8|1582.2|1581.8|1582|1581.8|0
1619093060000|2021-04-22 12:04:20|1581.8|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|2338
1619093070000|2021-04-22 12:04:30|1581.8|1581.6|1581.4|1581.2|1581.8|1581.6|1581.2|1581|2059
1619093080000|2021-04-22 12:04:40|1581.6|1581|1581.6|1581.4|1581.6|1581.4|1581.6|1581|0
1619093090000|2021-04-22 12:04:50|1581.4|1581.2|1581.2|1581|1581.4|1581.2|1581.2|1581|0
1619093100000|2021-04-22 12:05:00|1581|1580.8|1581|1580.8|1581|1581|1581|1580.6|0
1619093110000|2021-04-22 12:05:10|1581.2|1581|1581.6|1581.2|1581.6|1581.4|1581.2|1581|1048
1619093140000|2021-04-22 12:05:40|1581.4|1580.8|1581.2|1581|1581.4|1581|1581|1580.8|3764
1619093150000|2021-04-22 12:05:50|1581|1580.8|1581.2|1580.8|1581.2|1580.8|1581|1580.8|0
1619093160000|2021-04-22 12:06:00|1581||1581||1581||1581||0
1619093170000|2021-04-22 12:06:10|1581.2|1581|1581.6|1581.2|1581.6|1581.4|1581|1581|1622
1619093180000|2021-04-22 12:06:20|1581.8|1581.4|1582|1581.8|1582|1581.8|1581.6|1581.2|3968
1619093190000|2021-04-22 12:06:30|1582.2|1582|1581.8|1581.6|1582.2|1582|1581.6|1581.4|1062
1619093200000|2021-04-22 12:06:40|1581.6|1581.4|1581|1580.8|1581.6|1581.4|1581|1580.8|7256
1619093210000|2021-04-22 12:06:50|1580.8|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|553
1619093220000|2021-04-22 12:07:00|1580.8|1580.6|1580.8|1580.6|1581|1580.8|1580.8|1580.6|125
1619093240000|2021-04-22 12:07:20|1580.6|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.2|667
1619093250000|2021-04-22 12:07:30|1580.4|1580.2|1580.2|1580|1580.6|1580.4|1580.2|1580|2904
1619093260000|2021-04-22 12:07:40|1580.4|1580.2|1580.8|1580.4|1580.8|1580.6|1580.2|1580|18457
1619093270000|2021-04-22 12:07:50|1580.6|1580.6|1581.4|1581|1581.4|1581.2|1580.6|1580.6|7830
1619093280000|2021-04-22 12:08:00|1581.6|1581.2|1581.4|1581|1581.6|1581.4|1581.2|1581|3820
1619093290000|2021-04-22 12:08:10|1581.6|1581.2|1581.6|1581.4|1581.6|1581.4|1581.4|1581.2|832
1619093300000|2021-04-22 12:08:20|1581.8|1581.6|1581.8|1581.6|1582|1581.8|1581.8|1581.6|7382
1619093310000|2021-04-22 12:08:30|1582|1581.4|1582|1581.8|1582|1581.8|1581.6|1581.4|6068
1619093320000|2021-04-22 12:08:40|||||||||150
1619093330000|2021-04-22 12:08:50|1581.8|1581.6|1581|1580.6|1581.8|1581.6|1581|1580.6|1203
1619093340000|2021-04-22 12:09:00|1581.2|1580.8|1581.6|1581.2|1581.6|1581.2|1581.2|1580.8|1423
1619093350000|2021-04-22 12:09:10|1581.4|1581.4|1581.4|1581.2|1581.4|1581.4|1581.4|1581.2|713
1619093360000|2021-04-22 12:09:20|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|292
1619093370000|2021-04-22 12:09:30|1581.2|1581|1581.2|1580.8|1581.2|1581|1581|1580.8|842
1619093380000|2021-04-22 12:09:40|1581|1580.6|1580.8|1580.4|1581|1580.6|1580.4|1580.2|5292
1619093390000|2021-04-22 12:09:50|1580.6|1580.2|1580.6|1580.4|1580.6|1580.4|1580.6|1580.2|0
1619093400000|2021-04-22 12:10:00|1580.8|1580.2|1581|1580.8|1581|1580.8|1580.8|1580.2|1012
1619093410000|2021-04-22 12:10:10|1580.8|1580.6|1580.8|1580.4|1581|1580.6|1580.6|1580.4|1225
1619093420000|2021-04-22 12:10:20|1580.6|1580.2|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|890
1619093430000|2021-04-22 12:10:30|1580.4|1580.2|1580.2|1580|1580.4|1580.2|1580.2|1580|1126
1619093440000|2021-04-22 12:10:40|1580.4|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|1849
1619093450000|2021-04-22 12:10:50|1580.8|1580.4|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|622
1619093460000|2021-04-22 12:11:00|1580.4|1580.2|1580.4|1580.2|1580.6|1580.2|1580.4|1580.2|1366
1619093470000|2021-04-22 12:11:10|1580.2|1580|1580.2|1580|1580.2|1580.2|1580.2|1580|44
1619093480000|2021-04-22 12:11:20|1580.4|1580.2|1581|1580.6|1581|1580.8|1580.4|1580.2|8471
1619093490000|2021-04-22 12:11:30|1580.8|1580.8|1581|1580.6|1581|1580.8|1580.8|1580.6|2259
1619093500000|2021-04-22 12:11:40||1580.8||1580.8||1580.8||1580.8|0
1619093510000|2021-04-22 12:11:50|1580.8|1580.6|1581|1580.6|1581|1580.6|1580.8|1580.4|3343
1619093520000|2021-04-22 12:12:00|1580.8|1580.8|1581|1580.8|1581|1580.8|1580.8|1580.6|350
1619093530000|2021-04-22 12:12:10||1580.6||1580.8||1580.8||1580.6|200
1619093540000|2021-04-22 12:12:20|1581.2|1581|1581.2|1581|1581.2|1581|1581|1580.8|3203
1619093550000|2021-04-22 12:12:30|1581|1580.8|1581.2|1580.8|1581.6|1581.4|1581|1580.8|2444
1619093560000|2021-04-22 12:12:40|1581.4|1581|1581.2|1580.8|1581.4|1581|1581.2|1580.8|0
1619093570000|2021-04-22 12:12:50|1581|1581|1581|1580.8|1581.2|1581|1581|1580.6|350
1619093580000|2021-04-22 12:13:00||1580.6||1580.8||1580.8||1580.6|0
1619093590000|2021-04-22 12:13:10|1580.8|1580.6|1581|1580.6|1581|1580.8|1580.8|1580.6|222
1619093600000|2021-04-22 12:13:20|1581.2|1580.8|1581.6|1581.4|1581.6|1581.4|1581|1580.6|2663
1619093610000|2021-04-22 12:13:30|1581.8|1581.6|1581.6|1581.2|1581.8|1581.6|1581.6|1581.2|1344
1619093620000|2021-04-22 12:13:40|1581.4|1581|1581.4|1581.2|1581.4|1581.2|1581.4|1581|0
1619093630000|2021-04-22 12:13:50|1581.2|1581|1581|1580.6|1581.2|1581.2|1580.8|1580.6|538
1619093640000|2021-04-22 12:14:00|1580.8|1580.8|1581|1580.8|1581|1580.8|1580.8|1580.6|845
1619093650000|2021-04-22 12:14:10|1581.2|1581|1581.2|1581|1581.2|1581|1581|1581|1403
1619093660000|2021-04-22 12:14:20||1580.8||1580.8||1581||1580.8|0
1619093670000|2021-04-22 12:14:30|1581|1581|1581.4|1581|1581.4|1581.2|1581|1580.8|2720
1619093680000|2021-04-22 12:14:40|1581.6|1581.2|1581.4|1581.2|1581.6|1581.2|1581.4|1581.2|334
1619093690000|2021-04-22 12:14:50|1581.6|1581|1581.4|1581|1581.6|1581|1581.2|1581|229
1619093700000|2021-04-22 12:15:00||1581.2||1581||1581.2||1581|0
1619093710000|2021-04-22 12:15:10|1581.2||1581.2||1581.2||1581.2||200
1619093740000|2021-04-22 12:15:40|1581|1580.8|1581|1580.6|1581|1580.8|1580.6|1580.4|5762
1619093750000|2021-04-22 12:15:50||1580.8||1580.8||1580.8||1580.6|1604
1619093760000|2021-04-22 12:16:00|1581.2|1581|1581.4|1581|1581.4|1581|1581.2|1581|1444
1619093770000|2021-04-22 12:16:10||1581.2||1581.2||1581.2||1581|0
1619093780000|2021-04-22 12:16:20|1581.6|1581.4|1582.2|1581.8|1582.2|1582|1581.4|1581.4|3376
1619093790000|2021-04-22 12:16:30|1582|1582|1581.2|1581|1582|1582|1581.2|1581|6339
1619093800000|2021-04-22 12:16:40|1581.4|1580.8|1581.2|1581|1581.4|1581.2|1581|1580.8|3881
1619093820000|2021-04-22 12:17:00|1581|1580.8|1581.2|1580.8|1581.2|1581|1581|1580.6|150
1619093830000|2021-04-22 12:17:10|1581.4|1581|1581.4|1581|1581.4|1581.2|1581.2|1581|757
1619093840000|2021-04-22 12:17:20|1581.2|1580.8|1580.8|1580.6|1581.2|1581|1580.8|1580.6|2510
1619093850000|2021-04-22 12:17:30|1581|1580.8|1581|1580.6|1581|1580.8|1580.8|1580.6|3342
1619093860000|2021-04-22 12:17:40||1580.8||1580.6||1580.8||1580.6|0
1619093870000|2021-04-22 12:17:50|1580.8||1580.8||1581||1580.8||0
1619093880000|2021-04-22 12:18:00|1581|1580.8|1581.6|1581.2|1581.8|1581.4|1581|1580.8|5716
1619093890000|2021-04-22 12:18:10|1581.4||1581.6||1581.6||1581.4||0
1619093900000|2021-04-22 12:18:20|1581.4|1581|1581.2|1580.8|1581.4|1581|1581|1580.8|1276
1619093910000|2021-04-22 12:18:30|1581||1581||1581.2||1581||3000
1619093920000|2021-04-22 12:18:40|1581.2|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1581|4193
1619093930000|2021-04-22 12:18:50|1581.6|1581|1581.6|1581.4|1581.8|1581.4|1581.2|1581|3736
1619093940000|2021-04-22 12:19:00|1581.8|1581.6|1582.2|1581.8|1582.6|1582.2|1581.6|1581.6|5921
1619093950000|2021-04-22 12:19:10|1582|1582|1582.4|1582|1582.4|1582|1582|1582|0
1619093960000|2021-04-22 12:19:20|1582.2|1582.2|1582.2|1582|1582.2|1582.2|1582.2|1582|54
1619093970000|2021-04-22 12:19:30|1582.4|1582.2|1582.4|1582.2|1582.6|1582.2|1582.4|1582.2|222
1619093980000|2021-04-22 12:19:40|1582.2|1582|1582|1581.8|1582.2|1582|1582|1581.8|181
1619093990000|2021-04-22 12:19:50|1581.8|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.6|100
1619094000000|2021-04-22 12:20:00|1582|1581.8|1582.4|1582|1582.4|1582.2|1582|1581.6|20
1619094010000|2021-04-22 12:20:10||1582.2||1582||1582.2||1582|0
1619094020000|2021-04-22 12:20:20|1582.2|1582.2|1582.4|1582.2|1582.4|1582.2|1582.2|1582.2|0
1619094030000|2021-04-22 12:20:30|1582.2|1581.8|1582.4|1582|1582.6|1582.4|1582|1581.8|18807
1619094040000|2021-04-22 12:20:40|1582.2|1582.2|1582.6|1582.2|1582.6|1582.4|1582.2|1582.2|482
1619094050000|2021-04-22 12:20:50|1582.4|1582.4|1582.6|1582.4|1582.6|1582.4|1582.4|1582.4|0
1619094060000|2021-04-22 12:21:00|1582.8|1582.6|1582.8|1582.6|1583|1582.6|1582.8|1582.4|1137
1619094070000|2021-04-22 12:21:10|1583|1582.4|1583.2|1583|1583.2|1583|1582.6|1582.4|4437
1619094080000|2021-04-22 12:21:20|1583.4|1583.2|1583.4|1583|1583.6|1583.4|1583.2|1583|1094
1619094090000|2021-04-22 12:21:30|1583.2|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|5937
1619094100000|2021-04-22 12:21:40||1582.8||1583||1583||1582.8|0
1619094110000|2021-04-22 12:21:50|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|2116
1619094120000|2021-04-22 12:22:00|1583.4|1583.2|1584|1583.6|1584|1583.6|1583.4|1583.2|2808
1619094130000|2021-04-22 12:22:10|1584.2|1583.8|1584|1583.8|1584.4|1584|1584|1583.8|1512
1619094140000|2021-04-22 12:22:20|1584.2|1584|1584.2|1584|1584.4|1584.2|1584.2|1584|125
1619094150000|2021-04-22 12:22:30|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1584.2|1584|130
1619094160000|2021-04-22 12:22:40|1584.2|1584|1584|1583.8|1584.2|1584.2|1584|1583.8|776
1619094170000|2021-04-22 12:22:50|1584.2|1584|1584.4|1584.2|1584.4|1584.2|1584|1583.8|2030
1619094180000|2021-04-22 12:23:00|1584.6|1584.4|1584.4|1584|1584.6|1584.4|1584.4|1584|550
1619094190000|2021-04-22 12:23:10|1584.2|1583.6|1583.8|1583.6|1584.2|1583.6|1583.8|1583.6|4644
1619094200000|2021-04-22 12:23:20|1584|1583.8|1584.8|1584.6|1584.8|1584.6|1584|1583.8|3508
1619094210000|2021-04-22 12:23:30|||||||||230
1619094230000|2021-04-22 12:23:50|1585|1584.8|1584.8|1584.4|1585.4|1585.2|1584.6|1584.4|5664
1619094240000|2021-04-22 12:24:00||1584.6||1584.6||1584.6||1584.6|0
1619094250000|2021-04-22 12:24:10|||||||||1194
1619094260000|2021-04-22 12:24:20|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|525
1619094270000|2021-04-22 12:24:30|1585|1584.8|1585|1584.6|1585.2|1584.8|1585|1584.6|221
1619094280000|2021-04-22 12:24:40|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|0
1619094290000|2021-04-22 12:24:50|1585|1585|1584.8|1584.4|1585.2|1585|1584.8|1584.4|3523
1619094300000|2021-04-22 12:25:00|1584.6|1584.6|1585.4|1585|1585.4|1585|1584.6|1584.6|2183
1619094310000|2021-04-22 12:25:10|1585.2||1585.2||1585.4||1585.2||0
1619094320000|2021-04-22 12:25:20|1585|1584.8|1584.8|1584.6|1585|1584.8|1584.8|1584.6|355
1619094330000|2021-04-22 12:25:30|1585|1584.8|1585.2|1585|1585.4|1585|1585|1584.8|360
1619094340000|2021-04-22 12:25:40|1585.4||1585.4||1585.4||1585.2||0
1619094350000|2021-04-22 12:25:50|1585.2||1585.2||1585.2||1585.2||0
1619094360000|2021-04-22 12:26:00|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|226
1619094370000|2021-04-22 12:26:10|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|812
1619094390000|2021-04-22 12:26:30|1585.2|1585|1585.2|1584.8|1585.4|1585.2|1584.8|1584.6|7269
1619094410000|2021-04-22 12:26:50|1585|1584.2|1584.8|1584.6|1585|1584.6|1584.4|1584.2|9862
1619094420000|2021-04-22 12:27:00|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.8|1489
1619094450000|2021-04-22 12:27:30|1584.8|1584.6|1584.8|1584.6|1585|1584.6|1584.8|1584.6|1707
1619094460000|2021-04-22 12:27:40|1584.6|1584.4|1584.6|1584.4|1584.8|1584.6|1584.4|1584.2|1834
1619094470000|2021-04-22 12:27:50||1584.2||1584.2||1584.2||1584.2|572
1619094480000|2021-04-22 12:28:00|1584.4|1584|1584.8|1584.6|1584.8|1584.6|1584.2|1584|4038
1619094490000|2021-04-22 12:28:10|1584.6|1584.4|1584.8|1584.4|1584.8|1584.4|1584.6|1584.4|9541
1619094510000|2021-04-22 12:28:30|1584.6|1584.2|1584.2|1583.8|1584.6|1584.2|1583.8|1583.6|8458
1619094530000|2021-04-22 12:28:50|1584|1583.6|1584.2|1583.8|1584.2|1583.8|1584|1583.6|3124
1619094540000|2021-04-22 12:29:00|1584|1583.6|1584|1583.6|1584|1583.8|1583.8|1583.6|1095
1619094550000|2021-04-22 12:29:10|1583.8||1583.8||1583.8||1583.8||624
1619094570000|2021-04-22 12:29:30|1583.6|1583.4|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|2003
1619094580000|2021-04-22 12:29:40|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.8|1583.6|3058
1619094590000|2021-04-22 12:29:50||1583.4||1583.6||1583.6||1583.4|0
1619094600000|2021-04-22 12:30:00|1583.8|1583.4|1583.6|1583.2|1583.8|1583.6|1583.4|1583.2|1330
1619094620000|2021-04-22 12:30:20|1583.4||1583.4||1583.4||1583.4||0
1619094630000|2021-04-22 12:30:30|1583.6|1583.4|1584|1583.4|1584|1583.4|1583.6|1583.4|2068
1619094640000|2021-04-22 12:30:40|1583.8||1584||1584||1583.8||0
1619094650000|2021-04-22 12:30:50|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.8|1583.6|0
1619094660000|2021-04-22 12:31:00|1584.2|1583.8|1584.2|1583.8|1584.2|1583.8|1584.2|1583.6|0
1619094680000|2021-04-22 12:31:20|1584||1584.2||1584.2||1584||52
1619094690000|2021-04-22 12:31:30|1584||1584.2||1584.2||1584||14
1619094700000|2021-04-22 12:31:40|1584|1584|1584.8|1584.6|1584.8|1584.6|1584|1584|2684
1619094710000|2021-04-22 12:31:50||1584.4||1584.6||1584.6||1584.4|782
1619094720000|2021-04-22 12:32:00|1584.6|1584.4|1585|1584.6|1585|1584.6|1584.6|1584.4|285
1619094750000|2021-04-22 12:32:30|1585.2|1584.8|1585|1584.6|1585.4|1585|1585|1584.6|1662
1619094760000|2021-04-22 12:32:40|1584.8|1584.4|1585|1584.6|1585|1584.6|1584.6|1584.4|2602
1619094780000|2021-04-22 12:33:00|1585.2|1584.8|1585.4|1585|1585.6|1585|1585.2|1584.8|1620
1619094790000|2021-04-22 12:33:10|1585.2|1584.8|1584.8|1584.4|1585.2|1584.8|1584.6|1584.2|1973
1619094800000|2021-04-22 12:33:20|1585|1584.6|1585|1584.8|1585|1584.8|1585|1584.6|0
1619094810000|2021-04-22 12:33:30|1585.2|1584.4|1585|1584.8|1585.2|1584.8|1584.8|1584.4|3188
1619094840000|2021-04-22 12:34:00|1585.2|1585|1585.4|1585|1585.4|1585|1585.2|1585|1202
1619094850000|2021-04-22 12:34:10|1585.2||1585.2||1585.2||1585.2||0
1619094860000|2021-04-22 12:34:20|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|473
1619094870000|2021-04-22 12:34:30|1585.6|1585.4|1585.6|1585.2|1585.8|1585.6|1585.6|1585.2|3594
1619094880000|2021-04-22 12:34:40|1585.4|1585.4|1585.6|1585.2|1585.8|1585.6|1585.4|1585|9459
1619094890000|2021-04-22 12:34:50|1585.4|1585.4|1585.6|1585.2|1585.6|1585.4|1585.4|1585.2|1904
1619094900000|2021-04-22 12:35:00|1585.4|1585|1584.6|1584.2|1585.4|1585|1584.6|1584.2|1364
1619094910000|2021-04-22 12:35:10|1584.8|1584.4|1584.8|1584.6|1585|1584.6|1584.8|1584.4|200
1619094920000|2021-04-22 12:35:20|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.8|257
1619094930000|2021-04-22 12:35:30|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|3992
1619094940000|2021-04-22 12:35:40|1584.8|1584.6|1584.8|1584.4|1584.8|1584.6|1584.6|1584.4|2921
1619094950000|2021-04-22 12:35:50|1585|1584.6|1585.2|1584.8|1585.2|1585|1585|1584.6|100
1619094960000|2021-04-22 12:36:00|1585||1585.2||1585.2||1585||0
1619094970000|2021-04-22 12:36:10||1585||1585||1585||1585|0
1619094980000|2021-04-22 12:36:20|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|828
1619094990000|2021-04-22 12:36:30|1585.2|1585|1585|1584.8|1585.2|1585|1585|1584.8|1079
1619095000000|2021-04-22 12:36:40|1585.2|1585|1585.4|1585.2|1585.4|1585.2|1585.2|1585|501
1619095010000|2021-04-22 12:36:50|1585.6|1585.4|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|1522
1619095020000|2021-04-22 12:37:00|1585.8|1585.6|1585.8|1585.6|1585.8|1585.6|1585.8|1585.6|0
1619095030000|2021-04-22 12:37:10|1586|1585.8|1586|1585.8|1586|1585.8|1586|1585.8|1287
1619095040000|2021-04-22 12:37:20|1586.2|1586|1586.4|1586|1586.4|1586|1586.2|1585.8|3072
1619095050000|2021-04-22 12:37:30|1586.2|1585.8|1586|1585.8|1586.4|1586.2|1586|1585.6|215
1619095060000|2021-04-22 12:37:40||1585.6||1585.6||1585.8||1585.6|0
1619095070000|2021-04-22 12:37:50|1586.2|1585.8|1586.6|1586.2|1586.6|1586.2|1586|1585.8|1090
1619095080000|2021-04-22 12:38:00|1586.4|1586|1586.2|1585.8|1586.4|1586|1586|1585.8|968
1619095090000|2021-04-22 12:38:10|1586|1586|1585.8|1585.6|1586|1586|1585.8|1585.6|901
1619095100000|2021-04-22 12:38:20|1585.6|1585.2|1585.6|1585.2|1585.6|1585.2|1585.4|1585.2|3984
1619095110000|2021-04-22 12:38:30|1585.4|1585.4|1586|1585.6|1586|1585.6|1585.4|1585.4|2156
1619095120000|2021-04-22 12:38:40|1585.8|1585.4|1585.8|1585.4|1586|1585.4|1585.6|1585.2|327
1619095130000|2021-04-22 12:38:50|1585.6|1585.2|1585.8|1585.4|1585.8|1585.4|1585.4|1585.2|1000
1619095140000|2021-04-22 12:39:00|1585.6|1585.2|1585|1584.8|1585.6|1585.2|1584.8|1584.6|6645
1619095160000|2021-04-22 12:39:20|1585.2|1585|1585.6|1585.4|1585.6|1585.4|1585.2|1585|1023
1619095170000|2021-04-22 12:39:30|1585.4|1585.2|1585.4|1585|1585.4|1585.2|1585.2|1584.8|436
1619095180000|2021-04-22 12:39:40|1585.2|1585.2|1585.4|1585|1585.4|1585.2|1585.2|1585|221
1619095190000|2021-04-22 12:39:50|1585.2||1585.4||1585.4||1585.2||10
1619095200000|2021-04-22 12:40:00|1585.2|1585.2|1585.2|1585|1585.2|1585.2|1585.2|1585|0
1619095210000|2021-04-22 12:40:10|1585.4||1585.4||1585.4||1585.4||0
1619095220000|2021-04-22 12:40:20|||||||||75
1619095230000|2021-04-22 12:40:30|1585.2||1585.4||1585.4||1585.2||0
1619095240000|2021-04-22 12:40:40|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.8|2267
1619095250000|2021-04-22 12:40:50|1585||1585||1585.2||1585||0
1619095260000|2021-04-22 12:41:00|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|25
1619095270000|2021-04-22 12:41:10|1585|1584.8|1584.4|1584.2|1585|1584.8|1584.4|1584.2|2490
1619095280000|2021-04-22 12:41:20|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|914
1619095300000|2021-04-22 12:41:40|1585|1584.8|1584.4|1584|1585|1584.8|1584.4|1584|3043
1619095310000|2021-04-22 12:41:50|1584.2||1584.4||1584.4||1584.2||0
1619095330000|2021-04-22 12:42:10|1584.2|1583.8|1584|1583.8|1584.2|1583.8|1584|1583.8|1571
1619095340000|2021-04-22 12:42:20|1584.2|1584|1584.2|1584|1584.2|1584|1584|1583.8|1547
1619095350000|2021-04-22 12:42:30|1584.4|1584.2|1584.6|1584.4|1584.6|1584.4|1584.4|1584.2|2313
1619095360000|2021-04-22 12:42:40|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|724
1619095370000|2021-04-22 12:42:50|1584.2|1584|1584|1583.8|1584.2|1584|1584|1583.8|414
1619095380000|2021-04-22 12:43:00|1584.2|1584|1584.2|1583.8|1584.2|1584|1584|1583.8|487
1619095390000|2021-04-22 12:43:10|1584|1583.6|1583.6|1583.4|1584|1583.6|1583.4|1583.2|4482
1619095400000|2021-04-22 12:43:20|1583.8|1583.6|1584|1583.8|1584|1583.8|1583.8|1583.6|629
1619095410000|2021-04-22 12:43:30|1584.2|1584|1584|1583.8|1584.2|1584|1584|1583.8|707
1619095420000|2021-04-22 12:43:40|1584.2|1584|1584.2|1584|1584.2|1584|1584.2|1584|238
1619095430000|2021-04-22 12:43:50|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1584.2|1584|1761
1619095440000|2021-04-22 12:44:00|1584.6|1584.4|1584.8|1584.4|1584.8|1584.4|1584.6|1584.4|1186
1619095450000|2021-04-22 12:44:10|1584.6|1584.2|1584.6|1584.4|1584.6|1584.4|1584.4|1584.2|2327
1619095460000|2021-04-22 12:44:20|1584.4|1584.2|1584.4|1584.2|1584.6|1584.2|1584.4|1584.2|1325
1619095470000|2021-04-22 12:44:30|1584.2|1584|1584.4|1584.2|1584.4|1584.2|1584.2|1584|622
1619095480000|2021-04-22 12:44:40|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|1584.4|1584.2|1859
1619095490000|2021-04-22 12:44:50|1584.4|1584.2|1584|1583.8|1584.4|1584.2|1584|1583.8|1083
1619095500000|2021-04-22 12:45:00|1584.2||1584.2||1584.2||1584||0
1619095510000|2021-04-22 12:45:10|1584|1583.6|1583.8|1583.6|1584.2|1583.6|1583.6|1583.4|772
1619095520000|2021-04-22 12:45:20||1583.4||1583.4||1583.4||1583.4|0
1619095530000|2021-04-22 12:45:30||1583.6||1583.4||1583.6||1583.4|0
1619095540000|2021-04-22 12:45:40|1583.6|1583.6|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|833
1619095550000|2021-04-22 12:45:50|1583.6|1583.4|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|575
1619095560000|2021-04-22 12:46:00|1583.6|1583.4|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|220
1619095570000|2021-04-22 12:46:10|1583.6|1583.4|1583.6|1583.4|1583.8|1583.4|1583.6|1583.4|714
1619095580000|2021-04-22 12:46:20|1583.8||1583.6||1583.8||1583.6||0
1619095590000|2021-04-22 12:46:30|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.2|1583|1003
1619095600000|2021-04-22 12:46:40|1583.6||1583.6||1583.6||1583.6||0
1619095610000|2021-04-22 12:46:50|1583.4||1583.4||1583.4||1583.4||0
1619095620000|2021-04-22 12:47:00||1583||1583.2||1583.2||1583|177
1619095630000|2021-04-22 12:47:10|1583.6|1583.4|1583.8|1583.4|1584|1583.8|1583.6|1583.4|5393
1619095640000|2021-04-22 12:47:20|1583.6|1583.6|1583.4|1583.2|1583.6|1583.6|1583.4|1583.2|1640
1619095650000|2021-04-22 12:47:30|1583.6||1583.4||1583.6||1583.4||0
1619095660000|2021-04-22 12:47:40|1583.2|1583|1583.4|1583.2|1583.4|1583.2|1583.2|1583|1087
1619095670000|2021-04-22 12:47:50||1583||1583||1583.2||1583|20
1619095680000|2021-04-22 12:48:00|1583.2|1582.8|1582.8|1582.6|1583.2|1582.8|1582.8|1582.6|4212
1619095690000|2021-04-22 12:48:10|1583|1582.8|1583.2|1582.8|1583.2|1583|1583|1582.8|691
1619095700000|2021-04-22 12:48:20|1583|1582.6|1583|1582.8|1583|1582.8|1582.8|1582.6|3732
1619095710000|2021-04-22 12:48:30||1582.6||1582.8||1582.8||1582.6|0
1619095720000|2021-04-22 12:48:40|1582.8|1582.6|1582.8|1582.6|1583|1582.6|1582.8|1582.6|393
1619095730000|2021-04-22 12:48:50|1583|1582.8|1582.8|1582.6|1583|1582.8|1582.8|1582.6|0
1619095740000|2021-04-22 12:49:00|1583|1582.8|1583|1582.8|1583|1582.8|1582.8|1582.6|0
1619095750000|2021-04-22 12:49:10|1582.8|1582.6|1582.8|1582.6|1583|1582.6|1582.8|1582.6|7
1619095760000|2021-04-22 12:49:20|1582.6|1582.4|1582.6|1582.4|1582.8|1582.6|1582.6|1582.2|4146
1619095770000|2021-04-22 12:49:30|1582.8|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|70
1619095780000|2021-04-22 12:49:40|1582.8|1582.4|1582.6|1582.4|1583|1582.6|1582.6|1582.4|1141
1619095790000|2021-04-22 12:49:50|1582.4|1582|1582.4|1582.2|1582.4|1582.2|1582.4|1582|11224
1619095800000|2021-04-22 12:50:00|1582.6|1582.4|1583|1582.8|1583.4|1583.2|1582.6|1582.4|6516
1619095810000|2021-04-22 12:50:10|1583.2|1583|1582.6|1582.4|1583.2|1583|1582.4|1582.2|1170
1619095820000|2021-04-22 12:50:20|1582.4|1582.2|1582.2|1582|1582.4|1582.2|1582.2|1582|2924
1619095830000|2021-04-22 12:50:30|1582.4|1582.2|1582.8|1582.4|1582.8|1582.4|1582.2|1582.2|74
1619095840000|2021-04-22 12:50:40|1582.6|1582.6|1582.8|1582.6|1582.8|1582.6|1582.6|1582.6|350
1619095850000|2021-04-22 12:50:50|1582.6|1582.4|1582.8|1582.4|1582.8|1582.4|1582.6|1582.2|533
1619095860000|2021-04-22 12:51:00|1582.6|1582.6|1582.8|1582.4|1582.8|1582.6|1582.6|1582.4|617
1619095870000|2021-04-22 12:51:10|1582.6|1582.6|1582.4|1582.2|1582.8|1582.6|1582.4|1582.2|685
1619095880000|2021-04-22 12:51:20||1582||1582||1582||1582|1000
1619095890000|2021-04-22 12:51:30|1582.2|1581.8|1582|1581.8|1582.4|1582|1581.8|1581.6|5444
1619095900000|2021-04-22 12:51:40|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|767
1619095910000|2021-04-22 12:51:50|1582.2|1581.8|1582.2|1582|1582.2|1582|1582.2|1581.8|66
1619095920000|2021-04-22 12:52:00|1582|1581.8|1582.2|1581.8|1582.2|1581.8|1582|1581.8|1537
1619095930000|2021-04-22 12:52:10|1582.4|1582|1582.4|1582.2|1582.6|1582.2|1582.4|1582|789
1619095940000|2021-04-22 12:52:20|1582.6|1582|1582.4|1582|1582.6|1582|1582.2|1582|621
1619095950000|2021-04-22 12:52:30|1582.2|1582.2|1582.4|1582|1582.4|1582.2|1582.2|1582|299
1619095960000|2021-04-22 12:52:40|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582.4|1582|0
1619095970000|2021-04-22 12:52:50|1582.2|1582|1582.4|1582|1582.4|1582.2|1582.2|1581.8|908
1619095980000|2021-04-22 12:53:00|1582.6|1582.2|1583.2|1583|1583.2|1583|1582.6|1582.2|6582
1619095990000|2021-04-22 12:53:10|1583.4|1583.2|1583.4|1583.2|1583.6|1583.4|1583.2|1583|1706
1619096000000|2021-04-22 12:53:20|1583.2|1583|1582.8|1582.4|1583.2|1583|1582.8|1582.4|740
1619096010000|2021-04-22 12:53:30|1583|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.4|0
1619096020000|2021-04-22 12:53:40|1582.8|1582.8|1582.8|1582.6|1582.8|1582.8|1582.6|1582.4|774
1619096030000|2021-04-22 12:53:50|1582.6|1582.4|1583|1582.6|1583|1582.6|1582.6|1582.4|446
1619096040000|2021-04-22 12:54:00|1583.2|1582.8|1583|1582.8|1583.2|1582.8|1583|1582.8|0
1619096050000|2021-04-22 12:54:10|1582.8|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|320
1619096060000|2021-04-22 12:54:20|1583.2|1582.8|1583|1582.8|1583.2|1582.8|1583|1582.8|0
1619096070000|2021-04-22 12:54:30|1582.8|1582.6|1583|1582.8|1583|1582.8|1582.8|1582.6|806
1619096080000|2021-04-22 12:54:40|1582.8|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|227
1619096090000|2021-04-22 12:54:50|1582.8||1583||1583||1582.8||0
1619096110000|2021-04-22 12:55:10|1582.8|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|833
1619096120000|2021-04-22 12:55:20|1582.6|1582.4|1582.4|1582.2|1582.8|1582.4|1582.4|1582|5278
1619096130000|2021-04-22 12:55:30|1582.6|1582.4|1582.6|1582.2|1582.6|1582.4|1582.4|1582.2|2176
1619096140000|2021-04-22 12:55:40|1582.4||1582.4||1582.4||1582.4||0
1619096150000|2021-04-22 12:55:50|||||||||2620
1619096160000|2021-04-22 12:56:00|1582.2|1582|1582.2|1582|1582.4|1582|1582.2|1582|2993
1619096170000|2021-04-22 12:56:10|1582.4|1582.2|1582.4|1582|1582.4|1582.2|1582.2|1582|965
1619096180000|2021-04-22 12:56:20|1582.2|1582.2|1582.4|1582|1582.4|1582.2|1582.2|1582|543
1619096190000|2021-04-22 12:56:30|1582.2|1582.2|1582.4|1582.2|1582.6|1582.2|1582.2|1582.2|1500
1619096200000|2021-04-22 12:56:40|1582.2|1582|1582.2|1582|1582.4|1582|1581.6|1581.4|13265
1619096210000|2021-04-22 12:56:50|1582.4||1582.4||1582.4||1582.2||0
1619096220000|2021-04-22 12:57:00|1582.2||1582.2||1582.4||1582.2||0
1619096240000|2021-04-22 12:57:20|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|942
1619096250000|2021-04-22 12:57:30|1582.2|1582|1581.8|1581.6|1582.2|1582|1581.8|1581.6|4423
1619096260000|2021-04-22 12:57:40|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|1199
1619096270000|2021-04-22 12:57:50|1582|1581.8|1582.2|1582|1582.2|1582|1582|1581.8|1668
1619096290000|2021-04-22 12:58:10|1582|1581.8|1581.4|1581.2|1582|1581.8|1581.4|1581|5038
1619096310000|2021-04-22 12:58:30|||||||||85
1619096320000|2021-04-22 12:58:40|1581.2|1581|1581.6|1581.4|1581.8|1581.6|1581|1580.6|11924
1619096330000|2021-04-22 12:58:50|1581.8|1581.6|1582|1581.8|1582.2|1582|1581.8|1581.6|10423
1619096340000|2021-04-22 12:59:00|1581.8|1581.6|1582.4|1582.2|1582.4|1582.2|1581.8|1581.6|4514
1619096350000|2021-04-22 12:59:10|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|6732
1619096360000|2021-04-22 12:59:20|1582.8|1582.6|1582.6|1582.4|1583|1582.6|1582.6|1582.4|5133
1619096370000|2021-04-22 12:59:30|1582.8|1582.2|1582.8|1582.6|1582.8|1582.6|1582.8|1582.2|0
1619096380000|2021-04-22 12:59:40|1583|1582.8|1582.8|1582.4|1583|1582.8|1582.8|1582.4|1788
1619096390000|2021-04-22 12:59:50|1582.6|1582.6|1582.4|1582.2|1582.6|1582.6|1582.4|1582.2|284
1619096400000|2021-04-22 13:00:00|1582.2|1582|1582|1581.8|1582.2|1582|1581.8|1581.6|8587
1619096410000|2021-04-22 13:00:10|1582.2|1582|1582.2|1581.8|1582.2|1582|1582|1581.8|3210
1619096420000|2021-04-22 13:00:20|1582.4|1582|1582.4|1582|1582.6|1582.4|1582.4|1582|1700
1619096430000|2021-04-22 13:00:30|1582.2|1582.2|1582|1581.8|1582.2|1582.2|1582|1581.6|1072
1619096440000|2021-04-22 13:00:40|1582.2|1582|1582.2|1582|1582.2|1582|1582|1581.8|741
1619096450000|2021-04-22 13:00:50|1582.4|1582.2|1582.6|1582.2|1582.6|1582.2|1582.4|1582.2|809
1619096460000|2021-04-22 13:01:00|1582.4|1582.4|1582.4|1582.2|1582.8|1582.6|1582.2|1582|6262
1619096470000|2021-04-22 13:01:10|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.4|1582.4|120
1619096480000|2021-04-22 13:01:20|1582.8|1582.2|1582.8|1582.4|1582.8|1582.4|1582.6|1582.2|770
1619096490000|2021-04-22 13:01:30|1582.6|1582.6|1582|1581.8|1582.8|1582.6|1581.8|1581.6|24450
1619096500000|2021-04-22 13:01:40|1581.8|1581.6|1582.4|1582|1582.4|1582.2|1581.8|1581.6|6115
1619096510000|2021-04-22 13:01:50|1582.2|1582.2|1582.4|1582.2|1582.4|1582.2|1582|1581.8|6026
1619096520000|2021-04-22 13:02:00|1582.2|1582|1582.4|1582.2|1582.4|1582.2|1582.2|1582|816
1619096530000|2021-04-22 13:02:10|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1105
1619096540000|2021-04-22 13:02:20|1582.8|1582.2|1583|1582.8|1583|1582.8|1582.6|1582.2|5963
1619096550000|2021-04-22 13:02:30|1582.8|1582.6|1584.4|1584|1584.4|1584.2|1582.8|1582.6|7402
1619096560000|2021-04-22 13:02:40|1584.2|1583.8|1584.2|1583.8|1584.4|1584.2|1584.2|1583.8|0
1619096570000|2021-04-22 13:02:50|1584|1584|1584|1583.8|1584|1584|1583.8|1583.6|1106
1619096580000|2021-04-22 13:03:00|1583.8|1583.6|1583.4|1583.2|1583.8|1583.8|1583.4|1583.2|3400
1619096590000|2021-04-22 13:03:10|1583.2|1583|1583.2|1583|1583.4|1583.2|1583.2|1583|1580
1619096600000|2021-04-22 13:03:20|1583|1582.8|1582.8|1582.6|1583.4|1583|1582.8|1582.6|5703
1619096610000|2021-04-22 13:03:30|1582.6|1582.4|1583|1582.8|1583|1582.8|1582.6|1582.4|2585
1619096620000|2021-04-22 13:03:40|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|1454
1619096630000|2021-04-22 13:03:50|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|222
1619096640000|2021-04-22 13:04:00|1582.6|1582.4|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|1698
1619096650000|2021-04-22 13:04:10|1582.2|1582|1582.4|1582.2|1582.4|1582.2|1582.2|1582|2374
1619096660000|2021-04-22 13:04:20|1582.6|1582.4|1582.4|1582.2|1582.6|1582.4|1582.2|1582|3911
1619096670000|2021-04-22 13:04:30|1582.2|1582|1581.8|1581.6|1582.2|1582|1581.8|1581.4|17299
1619096680000|2021-04-22 13:04:40|1582|1581.8|1581.8|1581.6|1582.2|1582|1581.8|1581.6|4416
1619096700000|2021-04-22 13:05:00|1582|1581.8|1581.4|1581.2|1582|1581.8|1581.4|1581.2|1561
1619096710000|2021-04-22 13:05:10|1581.6|1581.4|1581.8|1581.6|1581.8|1581.6|1581.4|1581.4|2905
1619096720000|2021-04-22 13:05:20|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|581
1619096730000|2021-04-22 13:05:30|1582|1581.8|1582|1581.8|1582.2|1582|1582|1581.8|718
1619096740000|2021-04-22 13:05:40|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.6|1581.4|588
1619096750000|2021-04-22 13:05:50|1582||1582||1582||1582||0
1619096760000|2021-04-22 13:06:00|1581.8|1581.4|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|2502
1619096780000|2021-04-22 13:06:20|1581.8|1581.6|1581.8|1581.6|1582|1581.8|1581.8|1581.4|879
1619096790000|2021-04-22 13:06:30|1581.6|1581.4|1581.8|1581.4|1581.8|1581.4|1581.4|1581.2|690
1619096800000|2021-04-22 13:06:40|1581.6|1581.6|1582|1581.8|1582|1581.8|1581.6|1581.2|3004
1619096810000|2021-04-22 13:06:50|1581.8|1581.6|1581.8|1581.6|1582|1581.8|1581.8|1581.4|200
1619096820000|2021-04-22 13:07:00|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.4|1000
1619096830000|2021-04-22 13:07:10|1582|1581.8|1582.4|1582.2|1582.6|1582.4|1582|1581.8|4559
1619096840000|2021-04-22 13:07:20|1582.2|1582|1582.2|1581.8|1582.2|1582.2|1582|1581.8|0
1619096850000|2021-04-22 13:07:30|1582|1581.6|1581.8|1581.6|1582|1581.6|1581.6|1581.4|4108
1619096860000|2021-04-22 13:07:40|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|437
1619096870000|2021-04-22 13:07:50|1582|1581.8|1581.8|1581.4|1582|1581.8|1581.6|1581.4|996
1619096880000|2021-04-22 13:08:00|1582|1581.6|1582.2|1581.8|1582.2|1582|1582|1581.6|1365
1619096890000|2021-04-22 13:08:10|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582.2|1582|3341
1619096900000|2021-04-22 13:08:20|1582.4|1582|1582.4|1582|1582.6|1582.2|1582.4|1582|1681
1619096910000|2021-04-22 13:08:30|1582.6|1582.2|1582.8|1582.6|1583|1582.8|1582.6|1582|1913
1619096920000|2021-04-22 13:08:40|1583|1582.8|1583|1582.8|1583|1582.8|1582.8|1582.6|768
1619096930000|2021-04-22 13:08:50|1583.2|1582.6|1582.8|1582.6|1583.2|1582.6|1582.8|1582.6|762
1619096940000|2021-04-22 13:09:00|1582.6|1582.4|1582.2|1582|1582.6|1582.4|1582|1581.8|3755
1619096950000|2021-04-22 13:09:10|1582.4|1582.2|1582.4|1582.2|1582.6|1582.4|1582.2|1582|1107
1619096960000|2021-04-22 13:09:20|1582.6|1582|1582.4|1582|1582.6|1582|1582.4|1582|0
1619096970000|2021-04-22 13:09:30|1582.2|1582.2|1582.2|1582|1582.4|1582.2|1582.2|1582|849
1619096980000|2021-04-22 13:09:40|1582.4|1582.2|1582.4|1582.2|1582.8|1582.6|1582.2|1582|3565
1619096990000|2021-04-22 13:09:50||1582||1582.2||1582.2||1582|0
1619097000000|2021-04-22 13:10:00|1582.6|1582.4|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|1155
1619097010000|2021-04-22 13:10:10|1582.6||1582.4||1582.6||1582.4||0
1619097020000|2021-04-22 13:10:20|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.4|1582.2|3743
1619097030000|2021-04-22 13:10:30|1583|1582.8|1583.4|1583|1583.4|1583|1582.8|1582.6|1415
1619097040000|2021-04-22 13:10:40|1583.2||1583.2||1583.2||1583.2||0
1619097050000|2021-04-22 13:10:50|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|1483
1619097060000|2021-04-22 13:11:00|1583.4|1583.2|1583.2|1582.8|1583.6|1583.4|1583|1582.8|3318
1619097070000|2021-04-22 13:11:10|1583|1583|1583.2|1583|1583.2|1583|1583|1582.8|1235
1619097080000|2021-04-22 13:11:20|1583.4|1582.8|1584|1583.8|1584|1583.8|1583.4|1582.8|1653
1619097100000|2021-04-22 13:11:40|1583.8|1583.6|1584|1583.8|1584|1583.8|1583.8|1583.6|1795
1619097110000|2021-04-22 13:11:50|1584.2|1584|1584.4|1584.2|1584.4|1584.2|1584.2|1584|2175
1619097120000|2021-04-22 13:12:00|1584.6|1584.4|1584.8|1584.6|1585|1584.6|1584.6|1584.4|550
1619097130000|2021-04-22 13:12:10|1584.6|1584.4|1584.6|1584.4|1584.8|1584.6|1584.6|1584.4|556
1619097140000|2021-04-22 13:12:20|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1171
1619097150000|2021-04-22 13:12:30|1584.2|1584|1584.2|1584|1584.2|1584|1584.2|1584|1257
1619097160000|2021-04-22 13:12:40|1584|1583.8|1584|1583.8|1584.2|1583.8|1584|1583.8|561
1619097170000|2021-04-22 13:12:50|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|1927
1619097180000|2021-04-22 13:13:00|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|222
1619097190000|2021-04-22 13:13:10|1583.6|1583.6|1583.6|1583.2|1583.6|1583.6|1583.4|1583.2|1922
1619097200000|2021-04-22 13:13:20|1583.4|1583.4|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|351
1619097210000|2021-04-22 13:13:30|||||||||5
1619097220000|2021-04-22 13:13:40|1583.8|1583.6|1583.6|1583.4|1584|1583.8|1583.6|1583.4|1104
1619097230000|2021-04-22 13:13:50|1583.8||1583.8||1583.8||1583.8||0
1619097240000|2021-04-22 13:14:00|1583.6|1583.2|1583.4|1583.2|1583.8|1583.2|1583.2|1583|1081
1619097250000|2021-04-22 13:14:10|1583.2|1583|1583.4|1583|1583.4|1583.2|1583.2|1583|350
1619097260000|2021-04-22 13:14:20|1583.6|1583.2|1583.8|1583.6|1583.8|1583.6|1583.4|1583.2|1081
1619097270000|2021-04-22 13:14:30|1583.6|1583.4|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|0
1619097280000|2021-04-22 13:14:40|1583.6|1583.4|1584.4|1584.2|1584.4|1584.2|1583.6|1583.4|1353
1619097290000|2021-04-22 13:14:50|1584.2|1584|1584|1583.6|1584.2|1584|1584|1583.6|479
1619097300000|2021-04-22 13:15:00|1583.8|1583.4|1583.6|1583.4|1584|1583.6|1583.6|1583.4|2258
1619097310000|2021-04-22 13:15:10|1583.8||1583.8||1583.8||1583.6||0
1619097320000|2021-04-22 13:15:20|1583.6|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|0
1619097330000|2021-04-22 13:15:30|1583.6||1583.6||1583.8||1583.6||777
1619097340000|2021-04-22 13:15:40|1583.4|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|822
1619097350000|2021-04-22 13:15:50|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.4|1583|50
1619097360000|2021-04-22 13:16:00|1583.2|1583.2|1583.6|1583.4|1583.6|1583.4|1583.2|1583|2566
1619097370000|2021-04-22 13:16:10|1583.8|1583.6|1583.8|1583.6|1584|1583.8|1583.8|1583.6|1446
1619097380000|2021-04-22 13:16:20|1584|1583.4|1583.6|1583.4|1584|1583.4|1583.6|1583.4|850
1619097390000|2021-04-22 13:16:30|1583.8||1583.8||1583.8||1583.8||0
1619097400000|2021-04-22 13:16:40|1584|1583.6|1585|1584.6|1585|1584.8|1584|1583.6|5372
1619097410000|2021-04-22 13:16:50|1584.8|1584.8|1585|1584.8|1585|1584.8|1584.8|1584.6|0
1619097430000|2021-04-22 13:17:10|1584.8|1584.6|1584.4|1584.2|1584.8|1584.8|1584.4|1584.2|3393
1619097440000|2021-04-22 13:17:20|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|377
1619097450000|2021-04-22 13:17:30|1585|1584.4|1585|1584.6|1585|1584.6|1584.8|1584.4|1
1619097460000|2021-04-22 13:17:40|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1583.8|1583.6|7470
1619097470000|2021-04-22 13:17:50||1584.6||1584.6||1584.6||1584.4|0
1619097480000|2021-04-22 13:18:00|1584.6|1584.4|1584.6|1584.4|1585.2|1584.8|1584.6|1584.4|9608
1619097490000|2021-04-22 13:18:10||1584.2||1584.4||1584.4||1584.2|0
1619097500000|2021-04-22 13:18:20|1584.8|1584.6|1584.4|1584|1584.8|1584.6|1584.2|1584|1488
1619097510000|2021-04-22 13:18:30|1584.6|1584.2|1584.6|1584.2|1584.6|1584.2|1584.4|1584.2|0
1619097520000|2021-04-22 13:18:40|1584.4|1584.4|1584.8|1584.4|1584.8|1584.4|1584.4|1584.4|120
1619097530000|2021-04-22 13:18:50|1585|1584.6|1584.6|1584.4|1585|1584.6|1584.6|1584.4|0
1619097540000|2021-04-22 13:19:00|1584.8|1584.2|1584.2|1583.8|1584.8|1584.2|1584|1583.8|892
1619097550000|2021-04-22 13:19:10|1584|1584|1584|1583.8|1584.2|1584|1584|1583.8|117
1619097560000|2021-04-22 13:19:20|1584.2||1584.2||1584.2||1584||0
1619097570000|2021-04-22 13:19:30|1584|1583.6|1584.2|1584|1584.2|1584|1583.8|1583.6|1822
1619097580000|2021-04-22 13:19:40|1584.4|1584.2|1584.4|1584|1584.6|1584.2|1584.4|1584|1497
1619097590000|2021-04-22 13:19:50|1584.2|1584.2|1584.6|1584.2|1584.6|1584.2|1584.2|1583.8|200
1619097600000|2021-04-22 13:20:00|1584.8|1584.4|1584.6|1584.4|1585|1584.6|1584.6|1584.4|1150
1619097610000|2021-04-22 13:20:10|1584.8|1584.6|1585.2|1584.8|1585.6|1585|1584.6|1584.2|15930
1619097620000|2021-04-22 13:20:20|1585||1585||1585||1585||0
1619097630000|2021-04-22 13:20:30|1585.2|1585|1585.4|1585.2|1585.8|1585.4|1585.2|1585|3151
1619097640000|2021-04-22 13:20:40|1585.6|1585.4|1585.4|1585.2|1585.6|1585.4|1585.4|1585.2|2580
1619097650000|2021-04-22 13:20:50|1585.2|1585|1585.2|1584.8|1585.2|1585|1585|1584.8|1451
1619097660000|2021-04-22 13:21:00|1585||1585.2||1585.2||1585||0
1619097670000|2021-04-22 13:21:10|1585|1585|1585.4|1585.2|1585.4|1585.2|1585|1585|0
1619097680000|2021-04-22 13:21:20|1585.6|1585|1585.2|1585|1585.8|1585.4|1585.2|1585|2291
1619097690000|2021-04-22 13:21:30|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|1047
1619097700000|2021-04-22 13:21:40|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585|1584.8|891
1619097710000|2021-04-22 13:21:50|1585|1584.8|1584.8|1584.6|1585.2|1584.8|1584.8|1584.6|1103
1619097730000|2021-04-22 13:22:10|1585|1584.8|1585|1584.6|1585|1584.8|1584.8|1584.6|1860
1619097740000|2021-04-22 13:22:20|1584.8|1584.8|1584.8|1584.6|1584.8|1584.8|1584.8|1584.6|1887
1619097750000|2021-04-22 13:22:30|1585|1584.8|1584.6|1584.4|1585|1584.8|1584.6|1584.4|5769
1619097760000|2021-04-22 13:22:40|1584.8|1584.6|1585|1584.6|1585|1584.8|1584.8|1584.6|1689
1619097770000|2021-04-22 13:22:50|1584.8|1584.4|1584.8|1584.6|1584.8|1584.6|1584.8|1584.4|0
1619097780000|2021-04-22 13:23:00|1585|1584.8|1584.8|1584.4|1585|1584.8|1584.8|1584.4|224
1619097790000|2021-04-22 13:23:10|1584.6|1584.2|1584.6|1584.2|1584.6|1584.4|1584.4|1584.2|1007
1619097800000|2021-04-22 13:23:20|1584.4|1584.4|1584.4|1584.2|1584.8|1584.4|1584.4|1584.2|1540
1619097810000|2021-04-22 13:23:30|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.4|1584.2|658
1619097820000|2021-04-22 13:23:40|1585|1584.8|1584.8|1584.6|1585|1584.8|1584.8|1584.6|221
1619097830000|2021-04-22 13:23:50|1585|1584.8|1585.6|1585.2|1585.6|1585.2|1585|1584.8|1232
1619097840000|2021-04-22 13:24:00|1585.8|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.4|1133
1619097850000|2021-04-22 13:24:10|1586.2|1585.8|1586.2|1586|1586.4|1586|1586|1585.8|3814
1619097860000|2021-04-22 13:24:20|1586.4|1586.2|1586.6|1586.2|1586.6|1586.2|1586.2|1586|4353
1619097870000|2021-04-22 13:24:30|1586.8|1586.4|1586.8|1586.4|1587|1586.8|1586.6|1586.2|8468
1619097880000|2021-04-22 13:24:40|1586.6|1586.2|1586.4|1586.2|1586.6|1586.2|1586.2|1586|3444
1619097900000|2021-04-22 13:25:00|1586.6|1586.4|1586.2|1586|1586.6|1586.4|1586.2|1586|1385
1619097910000|2021-04-22 13:25:10|1586|1585.8|1586|1585.8|1586.2|1586|1586|1585.8|921
1619097920000|2021-04-22 13:25:20|1586.2|1586|1586.2|1585.8|1586.2|1586|1586.2|1585.8|238
1619097930000|2021-04-22 13:25:30|1586.4|1586|1586.6|1586.4|1586.6|1586.4|1586.4|1586|2023
1619097940000|2021-04-22 13:25:40|1586.8|1586.6|1586.8|1586.4|1587|1586.8|1586.6|1586.2|2198
1619097950000|2021-04-22 13:25:50|1586.6|1586.6|1586.2|1586|1586.6|1586.6|1586.2|1585.8|0
1619097960000|2021-04-22 13:26:00|1586.4||1586.2||1586.4||1586.2||0
1619097980000|2021-04-22 13:26:20|1586|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|1306
1619097990000|2021-04-22 13:26:30|1586|1585.8|1586.2|1586|1586.4|1586.2|1586|1585.8|1493
1619098000000|2021-04-22 13:26:40|1586|1585.8|1586.2|1585.8|1586.2|1586|1586|1585.8|0
1619098010000|2021-04-22 13:26:50|1586|1586|1586.2|1585.8|1586.2|1586|1586|1585.8|3561
1619098020000|2021-04-22 13:27:00||1586||1586||1586||1586|0
1619098030000|2021-04-22 13:27:10|1586|1585.8|1586|1585.8|1586.2|1586|1586|1585.8|1994
1619098050000|2021-04-22 13:27:30|1585.8|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.6|1241
1619098060000|2021-04-22 13:27:40|1585.8|1585.8|1586.2|1586|1586.2|1586|1585.8|1585.6|6226
1619098070000|2021-04-22 13:27:50|1586|1585.8|1586.6|1586.2|1586.6|1586.2|1586|1585.8|2876
1619098080000|2021-04-22 13:28:00|1586.4|1586|1586.2|1586|1586.4|1586|1586.2|1586|1627
1619098090000|2021-04-22 13:28:10|1586.4|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|455
1619098100000|2021-04-22 13:28:20|1586.4||1586.4||1586.4||1586.2||1000
1619098110000|2021-04-22 13:28:30|1586.2|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|350
1619098120000|2021-04-22 13:28:40|1586.4|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|1490
1619098130000|2021-04-22 13:28:50|1586.4|1586.2|1586.4|1586|1586.6|1586.4|1586.4|1586|2139
1619098140000|2021-04-22 13:29:00|1586.6|1586.2|1587.2|1587|1587.2|1587|1586.4|1586.2|4551
1619098150000|2021-04-22 13:29:10|1587.4|1587.2|1587|1586.8|1587.4|1587.2|1587|1586.8|1627
1619098160000|2021-04-22 13:29:20|1587.2|1587|1587.2|1587|1587.4|1587.2|1587.2|1586.8|221
1619098170000|2021-04-22 13:29:30|1587.4|1586.8|1587.2|1587|1587.4|1587|1587|1586.8|2000
1619098180000|2021-04-22 13:29:40|1587.4|1587.2|1587.2|1587|1587.4|1587.2|1587.2|1587|586
1619098190000|2021-04-22 13:29:50|1587.4|1586.8|1587.4|1587.2|1587.8|1587.4|1586.8|1586.6|25102
1619098200000|2021-04-22 13:30:00|1587.2|1587|1586|1585.8|1588.2|1587.8|1585.6|1585.2|94459
1619098210000|2021-04-22 13:30:10|1586.2|1585.6|1585.6|1585.4|1586.4|1586|1585.2|1585|37327
1619098220000|2021-04-22 13:30:20|1585.4|1585.2|1584.6|1584.2|1585.8|1585.4|1584|1583.8|27553
1619098230000|2021-04-22 13:30:30|1584.8|1584.4|1584.6|1584.4|1585|1584.8|1584.2|1584|14762
1619098240000|2021-04-22 13:30:40|1584.8|1584.6|1584.2|1584|1585|1584.6|1584.2|1583.8|8937
1619098250000|2021-04-22 13:30:50|1584|1583.6|1583.6|1583.2|1584|1583.8|1583.2|1583|23837
1619098260000|2021-04-22 13:31:00|1583.4|1583|1584.2|1583.8|1584.4|1584.2|1583.2|1583|9029
1619098270000|2021-04-22 13:31:10|1584.4|1584|1588|1587.6|1591.6|1591.2|1584.4|1583.8|110568
1619098280000|2021-04-22 13:31:20|1587.8|1587.8|1590.6|1590.2|1591|1590.8|1587.8|1587.6|58994
1619098290000|2021-04-22 13:31:30|1590.4|1590|1592.4|1592|1592.6|1592.2|1590.2|1590|47527
1619098300000|2021-04-22 13:31:40|1592.2|1592.2|1594.4|1594|1594.4|1594.2|1592.2|1591.8|33331
1619098310000|2021-04-22 13:31:50|1594.2|1593.8|1591.8|1591.6|1594.8|1594.2|1591.4|1591|11523
1619098320000|2021-04-22 13:32:00|1592|1591.4|1590.8|1590.4|1592.6|1592.2|1590.6|1590.2|13446
1619098330000|2021-04-22 13:32:10|1590.6|1590.2|1589.4|1589|1591|1590.8|1588.8|1588.4|9459
1619098340000|2021-04-22 13:32:20|1589.6|1588.8|1588.2|1587.6|1589.6|1588.8|1588|1587.6|1858
1619098350000|2021-04-22 13:32:30|1588|1587.8|1590|1589.6|1590|1589.6|1588|1587.8|6427
1619098360000|2021-04-22 13:32:40|1589.8|1589.4|1589.2|1589|1589.8|1589.6|1588.4|1588.2|13842
1619098370000|2021-04-22 13:32:50|1589.4|1589.2|1588.6|1588|1589.6|1589.4|1588.2|1587.8|1559
1619098380000|2021-04-22 13:33:00|1588.4|1587.8|1589|1588.6|1589|1588.8|1588|1587.6|3259
1619098390000|2021-04-22 13:33:10|1588.8|1588.4|1587.8|1587.4|1588.8|1588.4|1587.2|1586.8|7424
1619098400000|2021-04-22 13:33:20|1587.6|1587.6|1586.8|1586.4|1587.8|1587.6|1586.6|1586.4|11131
1619098410000|2021-04-22 13:33:30|1586.6|1586.2|1586.2|1585.6|1586.8|1586.4|1586|1585.6|4058
1619098420000|2021-04-22 13:33:40|1586|1585.4|1585.2|1584.6|1586|1585.6|1585.2|1584.6|4056
1619098430000|2021-04-22 13:33:50|1585|1584.8|1584.2|1584|1585|1584.8|1584.2|1584|4622
1619098440000|2021-04-22 13:34:00|1584.4|1583.8|1583.8|1583.2|1585.2|1584.4|1583.6|1583|5253
1619098450000|2021-04-22 13:34:10|1583.6|1583.4|1583.4|1583|1584|1583.8|1583.4|1583|7720
1619098460000|2021-04-22 13:34:20|1583.2|1582.8|1583.4|1583|1584|1583.8|1583|1582.6|8713
1619098470000|2021-04-22 13:34:30|1583.6|1582.8|1583.4|1583|1583.6|1583.2|1582.8|1582.2|3416
1619098480000|2021-04-22 13:34:40|1583.6|1583.2|1583|1582.6|1583.8|1583.4|1583|1582.6|585
1619098490000|2021-04-22 13:34:50|1583.2|1582.8|1582.2|1581.8|1583.8|1583.4|1582|1581.6|15380
1619098500000|2021-04-22 13:35:00|1582|1582|1581.8|1581.2|1582|1582|1581.2|1581|3477
1619098510000|2021-04-22 13:35:10|1581.6|1581.4|1581.8|1581.4|1582|1581.4|1581.2|1581|1050
1619098520000|2021-04-22 13:35:20|1582|1581.6|1581.8|1581.4|1582.2|1581.6|1581.6|1581|2102
1619098530000|2021-04-22 13:35:30|1582|1581.6|1583|1582.6|1583|1582.6|1581.8|1581.4|3570
1619098540000|2021-04-22 13:35:40|1582.8|1582.4|1582|1581.6|1582.8|1582.4|1581.8|1581.6|100
1619098550000|2021-04-22 13:35:50|1581.8|1581.4|1581.4|1580.8|1581.8|1581.4|1581|1580.6|9299
1619098560000|2021-04-22 13:36:00|1581.2|1580.6|1581.6|1580.8|1581.8|1581.4|1581|1580.6|5106
1619098570000|2021-04-22 13:36:10|1581.4|1580.6|1581.6|1581|1581.6|1581|1581|1580.6|5601
1619098580000|2021-04-22 13:36:20|1581.2|1580.8|1581.8|1581.4|1581.8|1581.6|1580.8|1580.4|8782
1619098590000|2021-04-22 13:36:30|1581.4|1581.2|1581.8|1581.4|1582.4|1581.8|1581.4|1581|11445
1619098600000|2021-04-22 13:36:40|1581.6|1581.2|1582|1581.6|1582.8|1582.2|1581.6|1581|10142
1619098610000|2021-04-22 13:36:50|1581.8|1581.8|1582|1581.4|1582|1581.8|1581.6|1581|0
1619098620000|2021-04-22 13:37:00|1581.8|1581.2|1581.4|1581|1581.8|1581.2|1580.8|1580.6|5927
1619098630000|2021-04-22 13:37:10|1581.2|1581.2|1581.2|1581|1582|1581.6|1581.2|1580.8|10516
1619098640000|2021-04-22 13:37:20|1581.4|1580.8|1580.2|1579.8|1581.4|1581.2|1580|1579.8|28924
1619098650000|2021-04-22 13:37:30|1580.4|1580.4|1581.4|1581|1581.4|1581|1580.4|1580.2|21434
1619098660000|2021-04-22 13:37:40|1581.8|1581.2|1581.2|1581|1581.8|1581.4|1580.6|1580.4|22449
1619098670000|2021-04-22 13:37:50|1581|1580.8|1581|1580.6|1581.2|1580.8|1580.8|1580.4|6889
1619098680000|2021-04-22 13:38:00|1580.8|1580.8|1580.4|1580.2|1581|1580.8|1580.2|1580|11003
1619098690000|2021-04-22 13:38:10|1580|1580|1577.8|1577.4|1580.4|1580|1577.6|1577.2|15949
1619098700000|2021-04-22 13:38:20|1578|1577.6|1577.4|1577|1578.2|1578|1577.2|1577|3646
1619098710000|2021-04-22 13:38:30|1577.6|1577.2|1576.6|1576.2|1577.6|1577.2|1576.6|1576.2|7786
1619098720000|2021-04-22 13:38:40|1576.8|1576.4|1576.8|1576.4|1577|1576.6|1576.4|1576.2|2940
1619098730000|2021-04-22 13:38:50|1577|1576.6|1577.2|1576.8|1577.4|1577|1576.6|1576.2|20543
1619098740000|2021-04-22 13:39:00|1577|1576.6|1577.2|1576.8|1578|1577.6|1576.8|1576.4|4591
1619098750000|2021-04-22 13:39:10|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.4|1576.2|2548
1619098760000|2021-04-22 13:39:20|1576.4|1576|1576.6|1576|1577|1576.8|1576.2|1575.8|20484
1619098770000|2021-04-22 13:39:30|1576.4|1576.4|1576.6|1576.2|1577|1576.8|1576.2|1575.8|10969
1619098780000|2021-04-22 13:39:40|1576.8|1576.6|1577|1576.6|1577.6|1577.4|1576.6|1576.2|8512
1619098790000|2021-04-22 13:39:50|1576.8|1576.4|1576.8|1576.2|1577|1576.6|1576.2|1575.6|3095
1619098800000|2021-04-22 13:40:00|1577|1576.4|1577.8|1577.2|1578|1577.6|1576.8|1576.4|3003
1619098810000|2021-04-22 13:40:10|1577.6|1577|1577.4|1577|1577.8|1577.4|1576.8|1576.4|4806
1619098820000|2021-04-22 13:40:20|1577.2|1576.8|1577.2|1576.8|1578|1577.4|1577|1576.8|2133
1619098830000|2021-04-22 13:40:30|1577|1577|1577|1576.6|1577.6|1577.2|1576.8|1576.4|7314
1619098840000|2021-04-22 13:40:40|1576.8|1576.8|1576.4|1575.8|1578|1577.4|1576|1575.8|3671
1619098850000|2021-04-22 13:40:50|1576.2|1576|1576.2|1575.8|1576.8|1576.2|1576|1575.6|3658
1619098860000|2021-04-22 13:41:00|1576.4|1576|1577|1576.6|1577.2|1576.8|1576.4|1576|1226
1619098870000|2021-04-22 13:41:10|1577.2|1576.8|1578|1577.4|1578.6|1578|1577.2|1576.8|7782
1619098880000|2021-04-22 13:41:20|1577.8|1577.6|1577.8|1577.4|1579|1578.6|1577.8|1577.4|7016
1619098890000|2021-04-22 13:41:30|1577.6|1577.6|1578.2|1577.8|1578.2|1577.8|1577.4|1577|1126
1619098900000|2021-04-22 13:41:40|1578|1577.6|1577.2|1576.8|1578|1577.6|1577.2|1576.6|736
1619098910000|2021-04-22 13:41:50|1577|1576.6|1575.8|1575.6|1577.2|1576.8|1575.8|1575.6|3065
1619098920000|2021-04-22 13:42:00|1576|1575.8|1576.4|1575.8|1576.4|1576|1576|1575.8|4501
1619098930000|2021-04-22 13:42:10|1576.6|1576|1577|1576.4|1577|1576.6|1576.6|1576|1619
1619098940000|2021-04-22 13:42:20|1576.8|1576.2|1576.8|1576.2|1577|1576.4|1576.4|1576|1911
1619098950000|2021-04-22 13:42:30|1577|1576.4|1576.4|1576|1577|1576.6|1576.4|1576|943
1619098960000|2021-04-22 13:42:40|1576.2|1576.2|1576.2|1575.8|1576.6|1576.2|1576|1575.6|5742
1619098970000|2021-04-22 13:42:50|1576.4||1576.4||1576.6||1576.2||687
1619098980000|2021-04-22 13:43:00|1576.2|1576|1577|1576.6|1577|1576.6|1576|1576|5794
1619098990000|2021-04-22 13:43:10|1577.2|1576.8|1577|1576.6|1577.8|1577.4|1577|1576.6|3581
1619099000000|2021-04-22 13:43:20|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1576.8|1576.4|406
1619099010000|2021-04-22 13:43:30|1576.8|1576.8|1577.2|1576.6|1577.2|1577|1576.8|1576.4|1665
1619099020000|2021-04-22 13:43:40|1577.4|1576.8|1578.2|1577.6|1578.2|1577.6|1577.4|1576.8|1308
1619099030000|2021-04-22 13:43:50|1578.4|1577.8|1577.8|1577.4|1578.6|1578.2|1577.8|1577.2|5942
1619099040000|2021-04-22 13:44:00|1578|1577.6|1577.8|1577.4|1578.4|1578|1577.8|1577.4|4201
1619099050000|2021-04-22 13:44:10|1577.6|1577.6|1578|1577.6|1578|1577.8|1577.6|1577.4|4376
1619099060000|2021-04-22 13:44:20|1578.2|1577.8|1578.6|1578|1579.2|1578.8|1578.2|1577.8|8052
1619099070000|2021-04-22 13:44:30|1578.4|1578.2|1579|1578.4|1579|1578.4|1578.4|1578.2|898
1619099080000|2021-04-22 13:44:40|1578.8|1578.2|1578|1577.6|1578.8|1578.4|1577.8|1577.4|1839
1619099090000|2021-04-22 13:44:50|1577.8|1577.8|1578.4|1578|1579|1578.6|1577.8|1577.6|12225
1619099100000|2021-04-22 13:45:00|1578.6|1578.2|1579.2|1578.6|1579.8|1579.6|1578.6|1578.2|13689
1619099110000|2021-04-22 13:45:10|1579.4|1578.8|1578.8|1578.2|1579.6|1579|1578.8|1578|2981
1619099120000|2021-04-22 13:45:20|1578.6|1578.4|1578.8|1578.4|1578.8|1578.4|1578.6|1578|801
1619099130000|2021-04-22 13:45:30|1578.6|1578.6|1579.4|1579|1579.6|1579|1578.6|1578.6|4102
1619099140000|2021-04-22 13:45:40|1579.6||1579.4||1579.6||1579.4||1096
1619099150000|2021-04-22 13:45:50|1579|1578.8|1578.2|1577.6|1579|1578.8|1578.2|1577.6|1581
1619099160000|2021-04-22 13:46:00|1577.8|1577.8|1577.4|1577.2|1578|1577.8|1577.4|1577.2|1994
1619099170000|2021-04-22 13:46:10|1577.2|1577|1576.8|1576.4|1577.2|1577|1576.6|1576.2|1940
1619099180000|2021-04-22 13:46:20|1576.6|1576.2|1576.8|1576.2|1577|1576.6|1576.6|1576.2|1151
1619099190000|2021-04-22 13:46:30|1577|1576.4|1577|1576.6|1577|1576.8|1576.8|1576.4|544
1619099200000|2021-04-22 13:46:40|1576.8|1576.4|1576.2|1576|1577|1576.4|1576.2|1576|4169
1619099210000|2021-04-22 13:46:50|1576|1575.8|1575.8|1575.4|1576|1575.8|1575.6|1575.4|7214
1619099220000|2021-04-22 13:47:00|1575.6|1575.2|1575.8|1575.4|1576|1575.4|1575.4|1575.2|3921
1619099230000|2021-04-22 13:47:10|1576|1575.6|1576.2|1575.8|1576.6|1576.2|1576|1575.6|2760
1619099240000|2021-04-22 13:47:20|1576.4|1576|1576.4|1576|1576.8|1576.4|1576.4|1576|0
1619099250000|2021-04-22 13:47:30|1576.6|1576.2|1577.8|1577.2|1578|1577.4|1576.6|1576.2|1423
1619099260000|2021-04-22 13:47:40|1577.6|1577|1577.4|1576.8|1577.6|1577.2|1577|1576.4|1340
1619099270000|2021-04-22 13:47:50|1577.2|1576.6|1576.6|1576.4|1577.4|1576.8|1576.6|1576.2|2000
1619099280000|2021-04-22 13:48:00|1576.8|1576.6|1576.4|1576.2|1577.2|1576.6|1576.4|1576.2|1619
1619099290000|2021-04-22 13:48:10|1576.6|1576|1575.6|1575.4|1576.6|1576|1575.6|1575.2|1809
1619099300000|2021-04-22 13:48:20|1575.8|1575.2|1576.4|1576|1576.4|1576.2|1575.8|1575.2|5101
1619099310000|2021-04-22 13:48:30|1576.6|1576.2|1577|1576.6|1577|1576.8|1576.4|1576|1944
1619099320000|2021-04-22 13:48:40|1576.8|1576.4|1577.4|1577|1577.4|1577|1576.6|1576.4|4332
1619099330000|2021-04-22 13:48:50|1577.2|1576.8|1577.2|1576.8|1577.4|1577|1577|1576.6|1528
1619099340000|2021-04-22 13:49:00|1577.4|1577|1578.2|1577.8|1578.2|1577.8|1577.4|1577|5214
1619099350000|2021-04-22 13:49:10|1578|1577.6|1577.4|1577|1578|1577.6|1577.2|1576.8|1830
1619099360000|2021-04-22 13:49:20|1577.2|1576.8|1577.4|1577.2|1577.4|1577.2|1577|1576.6|795
1619099370000|2021-04-22 13:49:30|1577.6|1577.4|1577.8|1577.6|1578|1577.6|1577.6|1577.2|618
1619099380000|2021-04-22 13:49:40||1577.4||1577.6||1577.6||1577.2|0
1619099390000|2021-04-22 13:49:50|1578|1577.8|1578.8|1578.4|1579|1578.6|1578|1577.8|4021
1619099400000|2021-04-22 13:50:00|1579|1578.6|1579.8|1579.4|1580|1579.6|1578.8|1578.6|2543
1619099410000|2021-04-22 13:50:10|1580|1579.6|1580|1579.8|1581|1580.8|1579.8|1579.6|2012
1619099420000|2021-04-22 13:50:20|1579.8|1579.6|1579.8|1579.4|1580.4|1580|1579.8|1579.4|6147
1619099430000|2021-04-22 13:50:30|1579.6|1579.2|1579.8|1579.4|1580|1579.6|1579.4|1579|597
1619099440000|2021-04-22 13:50:40|1580|1579.8|1580.4|1580|1580.4|1580|1579.8|1579.6|6938
1619099450000|2021-04-22 13:50:50|1580.2|1579.8|1579.4|1579|1580.6|1580.4|1579.4|1579|4092
1619099460000|2021-04-22 13:51:00|1579.6|1579.2|1578.8|1578.6|1579.6|1579.2|1578.4|1578|2683
1619099470000|2021-04-22 13:51:10|1578.6|1578.4|1579.2|1578.6|1579.4|1579|1578.6|1578.4|6785
1619099480000|2021-04-22 13:51:20|1579|1578.4|1578.8|1578.4|1579|1578.6|1578.6|1578.4|1864
1619099490000|2021-04-22 13:51:30|1579|1578.6|1579.4|1579|1579.4|1579|1578.6|1578.4|7507
1619099500000|2021-04-22 13:51:40|1579.6|1579.2|1579.8|1579.4|1580|1579.6|1579.4|1579|679
1619099510000|2021-04-22 13:51:50|1579.6|1579.6|1580|1579.6|1580.6|1580.2|1579.6|1579.6|3362
1619099520000|2021-04-22 13:52:00|1579.8|1579.8|1580.2|1579.8|1580.2|1580|1579.8|1579.4|6808
1619099530000|2021-04-22 13:52:10|1580||1580.2||1580.2||1580||729
1619099540000|2021-04-22 13:52:20|1580|1579.6|1579.4|1579|1580|1579.6|1579.2|1579|1834
1619099550000|2021-04-22 13:52:30|1579.2|1578.8|1579.2|1578.8|1579.2|1579|1579|1578.6|2461
1619099560000|2021-04-22 13:52:40|1579|1578.6|1579.4|1579|1579.4|1579.2|1579|1578.6|1647
1619099570000|2021-04-22 13:52:50|1579.2|1578.8|1579|1578.4|1579.2|1578.8|1578.6|1578.2|7089
1619099580000|2021-04-22 13:53:00|1578.8|1578.6|1579.8|1579.2|1579.8|1579.4|1578.8|1578.6|6891
1619099590000|2021-04-22 13:53:10|1580|1579.4|1580.8|1580.4|1581|1580.4|1579.6|1579.2|9012
1619099600000|2021-04-22 13:53:20|1580.6|1580.2|1581|1580.6|1581|1580.6|1580.2|1579.8|8289
1619099610000|2021-04-22 13:53:30|1580.8|1580.4|1580.8|1580.2|1580.8|1580.6|1580.4|1580.2|6296
1619099620000|2021-04-22 13:53:40|1580.4|1580.4|1580.8|1580.4|1580.8|1580.4|1580.2|1580|1296
1619099630000|2021-04-22 13:53:50|1580.6|1580.2|1580.4|1580|1580.8|1580.2|1580.4|1580|2202
1619099640000|2021-04-22 13:54:00|1580.2|1579.8|1580.8|1580.4|1580.8|1580.4|1579.8|1579.6|3243
1619099650000|2021-04-22 13:54:10|1581|1580.6|1581.4|1581|1581.6|1581|1580.8|1580.6|911
1619099660000|2021-04-22 13:54:20|1581.2|1580.8|1581.4|1580.8|1581.6|1581|1581|1580.8|362
1619099670000|2021-04-22 13:54:30|1581.2|1580.6|1581.6|1581.2|1582|1581.4|1581|1580.2|1429
1619099680000|2021-04-22 13:54:40|1581.4|1581|1581.6|1581.2|1581.6|1581.2|1581.2|1580.8|3305
1619099690000|2021-04-22 13:54:50|1581.8|1581.4|1582.2|1581.8|1582.4|1582|1581.8|1581.4|154
1619099700000|2021-04-22 13:55:00|1582.4|1581.6|1581.6|1581.2|1582.4|1582|1581|1580.6|7222
1619099710000|2021-04-22 13:55:10|1581.8|1581.4|1581.6|1581.2|1582|1581.6|1581.4|1581.2|648
1619099720000|2021-04-22 13:55:20|1581.4|1581|1582|1581.4|1582|1581.4|1581.2|1580.8|2509
1619099730000|2021-04-22 13:55:30|1581.8||1581.8||1582||1581.8||500
1619099740000|2021-04-22 13:55:40|1581.6|1581.2|1581.6|1581.2|1581.8|1581.2|1581.2|1581|2439
1619099750000|2021-04-22 13:55:50|1581.4|1581|1581.4|1580.8|1581.6|1581|1581|1580.8|1326
1619099760000|2021-04-22 13:56:00|1581.2|1581|1581.2|1580.8|1581.4|1581|1580.4|1580.2|5177
1619099770000|2021-04-22 13:56:10|1581.4|1580.6|1580.8|1580.2|1581.4|1580.8|1580.4|1580.2|2981
1619099780000|2021-04-22 13:56:20|1580.6||1580.6||1580.8||1580.4||99
1619099790000|2021-04-22 13:56:30|1580.8|1580.4|1581.2|1580.6|1581.2|1580.6|1580.8|1580.4|1535
1619099800000|2021-04-22 13:56:40|1581.4|1580.8|1582.2|1581.6|1582.2|1581.8|1581.4|1580.8|1968
1619099810000|2021-04-22 13:56:50|1582|1581.4|1582.4|1582|1582.4|1582|1581.6|1581.2|1082
1619099820000|2021-04-22 13:57:00|1582.6|1582.2|1583.4|1583|1584|1583.4|1582.6|1582.2|3745
1619099830000|2021-04-22 13:57:10|1583.2|1582.8|1583.2|1583|1583.8|1583.2|1583.2|1582.8|891
1619099840000|2021-04-22 13:57:20|1583|1582.8|1583|1582.4|1583|1583|1582.4|1582.2|2197
1619099850000|2021-04-22 13:57:30|1582.8|1582.6|1583|1582.8|1583.4|1583|1582.8|1582.6|1680
1619099860000|2021-04-22 13:57:40|1583.2|1582.6|1582.6|1582.2|1583.4|1582.8|1582.6|1582.2|1553
1619099870000|2021-04-22 13:57:50|1582.8|1582.4|1582.6|1582.2|1582.8|1582.4|1582.6|1582|625
1619099890000|2021-04-22 13:58:10|1582|1582|1583|1582.8|1583|1582.8|1582|1581.8|11416
1619099900000|2021-04-22 13:58:20|1583.2||1583.4||1583.4||1583.2||0
1619099910000|2021-04-22 13:58:30|1583.2|1582.6|1582.6|1582.2|1583.2|1582.6|1582.6|1582.2|885
1619099920000|2021-04-22 13:58:40|1582.4|1582|1582.4|1582|1582.4|1582|1582.4|1582|1922
1619099930000|2021-04-22 13:58:50|1582.6|1582.2|1582.8|1582.4|1582.8|1582.4|1582.6|1582.2|498
1619099940000|2021-04-22 13:59:00|1582.6|1582.2|1583|1582.4|1583.4|1582.6|1582.6|1582.2|1181
1619099950000|2021-04-22 13:59:10|1582.6|1582.2|1582.6|1582.2|1582.6|1582.2|1582.4|1582.2|187
1619099960000|2021-04-22 13:59:20|1582.8|1582.6|1582.8|1582.4|1583.4|1582.8|1582.6|1582.2|6384
1619099970000|2021-04-22 13:59:30|1582.6|1582.6|1583|1582.6|1583|1582.6|1582.6|1582.4|614
1619099980000|2021-04-22 13:59:40||1582.4||1582.4||1582.4||1582.4|0
1619099990000|2021-04-22 13:59:50|1582.8|1582.6|1583|1582|1583|1582.6|1582.8|1582|1108
1619100000000|2021-04-22 14:00:00|1582.8|1582.2|1582.6|1582.2|1582.8|1582.2|1582.6|1582|0
1619100010000|2021-04-22 14:00:10|1582|1582|1582|1581.6|1582.2|1582|1581.8|1581.4|1930
1619100020000|2021-04-22 14:00:20|1581.8|1581.4|1581.2|1580.8|1582|1581.4|1581.2|1580.6|4940
1619100030000|2021-04-22 14:00:30|1581.4|1581|1581.2|1580.6|1581.6|1581.2|1581|1580.6|1355
1619100040000|2021-04-22 14:00:40|1581|1580.4|1580.6|1580|1581|1580.6|1580.2|1579.8|6692
1619100050000|2021-04-22 14:00:50|1580.4|1579.8|1579.8|1579.2|1580.4|1580|1579.8|1579|2663
1619100060000|2021-04-22 14:01:00|1579.6|1579|1579.4|1578.8|1579.6|1579|1579|1578.2|3244
1619100070000|2021-04-22 14:01:10|1579.6|1579|1579.2|1578.6|1579.8|1579.4|1579.2|1578.6|5335
1619100080000|2021-04-22 14:01:20|1579.4|1578.8|1579.6|1579.4|1580.2|1579.6|1579.4|1578.8|4925
1619100090000|2021-04-22 14:01:30|1579.4|1579.2|1578.4|1578|1579.4|1579.2|1578.4|1578|3633
1619100100000|2021-04-22 14:01:40|1578.2|1578.2|1578.6|1578|1578.6|1578.4|1578.2|1578|4208
1619100110000|2021-04-22 14:01:50|1578.4||1578.6||1578.6||1578.2||1
1619100120000|2021-04-22 14:02:00|1578.8|1578.2|1578.2|1577.8|1579|1578.4|1577.8|1577.4|5971
1619100130000|2021-04-22 14:02:10|1578.4|1578|1578.2|1577.8|1578.4|1578.2|1577.8|1577.4|4407
1619100140000|2021-04-22 14:02:20|1578.4|1578|1577.8|1577.2|1578.4|1578|1577.4|1577.2|2549
1619100150000|2021-04-22 14:02:30|1577.6|1577|1577.4|1577|1578|1577.6|1577.4|1577|7106
1619100160000|2021-04-22 14:02:40|1577.6|1577.2|1577.6|1577.4|1577.6|1577.4|1577.2|1577|594
1619100170000|2021-04-22 14:02:50|1577.8|1577.6|1579.2|1578.6|1579.2|1578.6|1577.8|1577.4|1176
1619100180000|2021-04-22 14:03:00|1579|1578.8|1578.6|1578.2|1579|1578.8|1578.4|1578.2|1711
1619100190000|2021-04-22 14:03:10|1578.4|1578|1578.2|1577.8|1578.4|1578|1578.2|1577.8|1193
1619100200000|2021-04-22 14:03:20|1578|1578|1578.6|1578|1578.6|1578.2|1578|1578|366
1619100210000|2021-04-22 14:03:30|1578.8|1578.2|1578.8|1578.2|1579.4|1579|1578.4|1578|3798
1619100220000|2021-04-22 14:03:40|1578.6|1578.4|1578.6|1578.4|1578.8|1578.4|1578.6|1578.2|0
1619100230000|2021-04-22 14:03:50|1578.8|1578.6|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|1363
1619100240000|2021-04-22 14:04:00|1578.6|1578.2|1578.2|1577.8|1578.6|1578.2|1578|1577.8|8091
1619100250000|2021-04-22 14:04:10|1578.4|1578|1578|1577.6|1578.4|1578|1577.8|1577.4|10598
1619100260000|2021-04-22 14:04:20|1577.8|1577.8|1578|1577.4|1578.2|1577.8|1577.8|1577.4|1671
1619100270000|2021-04-22 14:04:30|1577.8|1577.6|1578|1577.8|1578.2|1578|1577.8|1577.6|503
1619100280000|2021-04-22 14:04:40|1578.2|1578|1578.6|1578.2|1578.8|1578.4|1577.6|1577.4|4641
1619100290000|2021-04-22 14:04:50|1578.8|1578.4|1578.2|1577.6|1578.8|1578.4|1577.8|1577.6|6610
1619100300000|2021-04-22 14:05:00|1578.4|1577.8|1578.8|1578.4|1579.2|1578.8|1578|1577.8|6138
1619100310000|2021-04-22 14:05:10|1579|1578.6|1579.8|1579.4|1579.8|1579.6|1578.6|1578.4|5121
1619100320000|2021-04-22 14:05:20|1579.6|1579.2|1579.4|1578.8|1579.6|1579.4|1579.2|1578.8|4981
1619100330000|2021-04-22 14:05:30|1579.2|1578.6|1578.8|1578.6|1579.4|1578.6|1578.8|1578.6|1642
1619100340000|2021-04-22 14:05:40|1579|1578.8|1579|1578.4|1579.2|1578.8|1578.6|1578.4|6173
1619100350000|2021-04-22 14:05:50|1578.8|1578.6|1578.4|1578|1579|1578.6|1578.4|1578|2217
1619100360000|2021-04-22 14:06:00|1578.2|1577.8|1578.2|1578|1578.2|1578|1577.6|1577.4|8483
1619100370000|2021-04-22 14:06:10|1578|1577.8|1578.2|1577.8|1578.8|1578.4|1578|1577.8|2696
1619100380000|2021-04-22 14:06:20|1578.4|1578|1578.2|1577.8|1578.4|1578.2|1578|1577.6|1088
1619100390000|2021-04-22 14:06:30|1578|1577.6|1577.4|1577.2|1578.2|1577.6|1577.4|1577|740
1619100400000|2021-04-22 14:06:40|1577.6|1577|1577.6|1577.2|1578|1577.6|1577.6|1577|1217
1619100410000|2021-04-22 14:06:50|1577.8|1577.4|1577.6|1577.4|1577.8|1577.6|1577.6|1577.4|561
1619100420000|2021-04-22 14:07:00|1577.4|1577.2|1577.4|1577.2|1577.8|1577.4|1577.4|1577.2|1494
1619100430000|2021-04-22 14:07:10|1577.6|1577|1577|1576.6|1577.6|1577|1576.8|1576.6|13366
1619100440000|2021-04-22 14:07:20|1577.2|1576.8|1577.2|1576.8|1577.4|1577|1577|1576.6|1976
1619100450000|2021-04-22 14:07:30|1577.4|1577|1577|1576.6|1577.4|1577.2|1576.8|1576.6|1051
1619100460000|2021-04-22 14:07:40|1576.8|1576.2|1576.6|1576.2|1577|1576.6|1576.4|1576.2|812
1619100470000|2021-04-22 14:07:50|1576.8|1576.4|1576.8|1576.4|1577|1576.6|1576.8|1576.4|537
1619100480000|2021-04-22 14:08:00|1577|1576.6|1577.2|1576.8|1577.2|1577|1576.8|1576.6|661
1619100490000|2021-04-22 14:08:10|1577|1577|1577.4|1577|1577.4|1577.2|1577|1577|136
1619100500000|2021-04-22 14:08:20|1577.2|1576.8|1577.6|1577.2|1577.6|1577.4|1577.2|1576.8|1916
1619100510000|2021-04-22 14:08:30|1577.4|1577|1577.2|1576.8|1577.4|1577|1577|1576.8|389
1619100520000|2021-04-22 14:08:40|1577.4|1577|1577.4|1577.2|1577.4|1577.2|1577.4|1577|0
1619100530000|2021-04-22 14:08:50|1577.6|1577|1577.6|1577.2|1577.6|1577.4|1577.2|1577|895
1619100540000|2021-04-22 14:09:00|1577.8|1577.4|1577.8|1577.4|1577.8|1577.6|1577.8|1577.2|545
1619100550000|2021-04-22 14:09:10|1578|1577.6|1578.8|1578.4|1579|1578.6|1577.8|1577.6|2571
1619100560000|2021-04-22 14:09:20|1579|1578.6|1578.6|1578.2|1579|1578.6|1578.4|1578.2|980
1619100570000|2021-04-22 14:09:30|1578.8|1578.4|1578.6|1578.4|1578.8|1578.4|1578.6|1578.4|362
1619100580000|2021-04-22 14:09:40|1578.8|1578.2|1578.6|1578.2|1578.8|1578.2|1578.4|1578.2|916
1619100590000|2021-04-22 14:09:50|1578.4|1578.4|1578|1577.6|1578.4|1578.4|1577.8|1577.4|2093
1619100600000|2021-04-22 14:10:00|1577.8|1577.4|1578.4|1578|1578.6|1578.2|1577.8|1577.4|1272
1619100610000|2021-04-22 14:10:10|1578.6|1578.2|1578.2|1577.8|1578.8|1578.4|1578.2|1577.8|0
1619100620000|2021-04-22 14:10:20|1578|1577.6|1578.2|1577.8|1578.2|1577.8|1578|1577.6|222
1619100630000|2021-04-22 14:10:30|1578|1577.6|1578|1577.6|1578|1577.8|1578|1577.6|100
1619100640000|2021-04-22 14:10:40|1578.2|1577.8|1577.8|1577.6|1578.2|1578|1577.8|1577.6|3000
1619100650000|2021-04-22 14:10:50|1577.6|1577.4|1578|1577.8|1578.2|1577.8|1577.6|1577.4|1126
1619100660000|2021-04-22 14:11:00|1577.8|1577.6|1578|1577.6|1578.4|1578|1577.8|1577.6|552
1619100670000|2021-04-22 14:11:10|1577.8|1577.4|1578.4|1578|1578.6|1578.2|1577.6|1577.2|3897
1619100680000|2021-04-22 14:11:20|1578.6|1578.2|1578.4|1578.2|1578.8|1578.4|1578.2|1578|1942
1619100690000|2021-04-22 14:11:30|1578.2|1578|1578.2|1577.8|1578.4|1578|1578|1577.8|2448
1619100700000|2021-04-22 14:11:40|1578|1578|1578|1577.6|1578|1578|1577.8|1577.6|222
1619100710000|2021-04-22 14:11:50|1578.2|1577.8|1577.8|1577.6|1578.4|1578.2|1577.8|1577.6|1423
1619100720000|2021-04-22 14:12:00|1578|1577.8|1577.8|1577.4|1578|1577.8|1577.6|1577.4|685
1619100730000|2021-04-22 14:12:10|1578|1577.6|1578|1577.8|1578|1577.8|1577.6|1577.4|189
1619100740000|2021-04-22 14:12:20|1577.8|1577.6|1577.6|1577.2|1578|1577.6|1577.6|1577.2|2321
1619100750000|2021-04-22 14:12:30|1577.4|1577|1577.8|1577.4|1578|1577.6|1577.4|1577|2816
1619100760000|2021-04-22 14:12:40|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.6|1577.4|2000
1619100770000|2021-04-22 14:12:50|1577.6|1577.6|1577.6|1577.4|1577.8|1577.6|1577.4|1577.2|3198
1619100780000|2021-04-22 14:13:00|1577.8|1577.6|1578|1577.6|1578|1577.6|1577.6|1577.4|514
1619100790000|2021-04-22 14:13:10|1577.8|1577.4|1577.2|1577|1577.8|1577.4|1577.2|1577|1706
1619100800000|2021-04-22 14:13:20|1577|1576.8|1577|1576.8|1577.2|1576.8|1576.8|1576.4|4369
1619100810000|2021-04-22 14:13:30|1577.2|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1577|860
1619100820000|2021-04-22 14:13:40|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1576.8|278
1619100830000|2021-04-22 14:13:50|1577.8|1577.4|1577.6|1577.4|1577.8|1577.4|1577.4|1577.2|2548
1619100840000|2021-04-22 14:14:00|1577.8|1577.6|1577.8|1577.4|1577.8|1577.6|1577.6|1577|250
1619100850000|2021-04-22 14:14:10|1578|1577.6|1578.2|1577.8|1578.4|1578.2|1578|1577.6|3061
1619100860000|2021-04-22 14:14:20|1578||1578.2||1578.2||1578||0
1619100870000|2021-04-22 14:14:30|1578.4|1578|1580|1579.8|1580.2|1580|1578.4|1578|2954
1619100880000|2021-04-22 14:14:40|1580.2|1580|1579.4|1579.2|1580.2|1580|1579.4|1579.2|3793
1619100890000|2021-04-22 14:14:50|1579.2|1579|1580.2|1579.8|1580.4|1580.2|1579.2|1579|2694
1619100900000|2021-04-22 14:15:00|1580.4|1580.2|1580.2|1580|1580.8|1580.4|1580.2|1579.8|3626
1619100910000|2021-04-22 14:15:10|1580|1579.8|1580.4|1580|1580.6|1580.2|1580|1579.6|1894
1619100920000|2021-04-22 14:15:20|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1579.8|1579.4|184
1619100930000|2021-04-22 14:15:30|1579.8|1579.4|1579.2|1578.8|1579.8|1579.4|1579|1578.6|2118
1619100940000|2021-04-22 14:15:40|1579|1578.6|1579|1578.6|1579|1578.6|1579|1578.6|551
1619100950000|2021-04-22 14:15:50|1579.2|1578.8|1579|1578.6|1579.4|1579.2|1578.8|1578.6|3784
1619100960000|2021-04-22 14:16:00|1579.2|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.6|0
1619100970000|2021-04-22 14:16:10|1579.2|1578.8|1578.6|1578.2|1579.2|1578.8|1578.6|1578.2|3063
1619100980000|2021-04-22 14:16:20|1578.4|1578.4|1578.4|1578|1578.8|1578.4|1578.4|1578|3248
1619100990000|2021-04-22 14:16:30|1578.6|1578.2|1578.4|1578|1578.8|1578.6|1578.2|1577.8|1048
1619101000000|2021-04-22 14:16:40|1578.2|1578.2|1578.8|1578.4|1578.8|1578.4|1578.2|1578|1189
1619101010000|2021-04-22 14:16:50|1578.6|1578.2|1578.4|1578|1578.6|1578.2|1578|1577.8|1670
1619101020000|2021-04-22 14:17:00|1578.6|1578.2|1578.4|1578|1578.6|1578.4|1578.2|1578|1137
1619101030000|2021-04-22 14:17:10|1578.2|1578.2|1578.6|1578.2|1578.6|1578.2|1578.2|1578.2|226
1619101040000|2021-04-22 14:17:20|1578.8|1578.4|1578.6|1578.2|1578.8|1578.6|1578.4|1578|406
1619101050000|2021-04-22 14:17:30|1578.4|1578|1578.2|1578|1578.4|1578.4|1578.2|1578|222
1619101060000|2021-04-22 14:17:40|1578.4|1577.8|1578.2|1578|1578.4|1578|1578|1577.8|946
1619101070000|2021-04-22 14:17:50|1578|1577.8|1578.4|1578|1578.8|1578.4|1578|1577.8|2147
1619101080000|2021-04-22 14:18:00|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.4|1578|1343
1619101090000|2021-04-22 14:18:10|1578.4|1578|1578.8|1578.4|1578.8|1578.4|1578.4|1578|3841
1619101100000|2021-04-22 14:18:20|1579|1578.6|1579|1578.6|1579|1578.6|1578.6|1578.4|2634
1619101110000|2021-04-22 14:18:30|1578.8|1578.8|1579.2|1578.8|1579.2|1578.8|1578.8|1578.4|3285
1619101120000|2021-04-22 14:18:40|1579||1579.2||1579.2||1579||0
1619101130000|2021-04-22 14:18:50|1579|1579|1578.8|1578.4|1579|1579|1578.8|1578.4|400
1619101140000|2021-04-22 14:19:00|1579|1578.6|1579.2|1578.6|1579.2|1578.8|1579|1578.4|0
1619101150000|2021-04-22 14:19:10|1579|1578.8|1579|1578.6|1579|1578.8|1579|1578.6|0
1619101160000|2021-04-22 14:19:20|1579.2|1578.4|1578.6|1578.4|1579.2|1578.4|1578.6|1578.2|222
1619101170000|2021-04-22 14:19:30|1578.8|1578.6|1579|1578.6|1579|1578.6|1578.6|1578.6|1000
1619101180000|2021-04-22 14:19:40|1579.2|1578.8|1579.2|1578.8|1579.4|1579|1579|1578.6|2610
1619101190000|2021-04-22 14:19:50|1579.4|1579|1579.2|1578.8|1579.4|1579|1579.2|1578.8|1374
1619101200000|2021-04-22 14:20:00|1579.4|1579|1579.6|1579.2|1579.6|1579.4|1579.2|1579|380
1619101210000|2021-04-22 14:20:10|1579.4|1579|1578.8|1578.4|1579.4|1579.2|1578.8|1578.4|947
1619101220000|2021-04-22 14:20:20|1578.6|1578.2|1578.6|1578.2|1578.6|1578.2|1578.4|1578.2|0
1619101230000|2021-04-22 14:20:30|1578.8|1578.4|1578.8|1578.4|1579|1578.6|1578.6|1578.2|2481
1619101240000|2021-04-22 14:20:40|1578.6|1578.6|1579|1578.8|1579|1578.8|1578.6|1578.6|1903
1619101250000|2021-04-22 14:20:50|1579.2|1579|1579.2|1579|1579.4|1579.2|1579|1578.8|2748
1619101260000|2021-04-22 14:21:00|1579|1578.8|1578.4|1578.2|1579.2|1578.8|1578.4|1578.2|1781
1619101270000|2021-04-22 14:21:10|1578.6|1578.4|1578.6|1578.2|1578.6|1578.4|1578.2|1578|5022
1619101290000|2021-04-22 14:21:30||1578.4||1578.2||1578.4||1578.2|0
1619101300000|2021-04-22 14:21:40|1578.4|1578|1578.6|1578.2|1578.6|1578.4|1578.4|1578|222
1619101310000|2021-04-22 14:21:50|1578.8|1578.4|1577.8|1577.6|1578.8|1578.4|1577.8|1577.6|4808
1619101320000|2021-04-22 14:22:00|1578|1577.8|1578|1577.6|1578|1577.8|1577.8|1577.6|250
1619101330000|2021-04-22 14:22:10|1578.2|1577.8|1577.8|1577.4|1578.2|1577.8|1577.6|1577.4|2827
1619101340000|2021-04-22 14:22:20|1578|1577.6|1578.6|1578.2|1578.8|1578.4|1577.8|1577.6|2660
1619101350000|2021-04-22 14:22:30|1578.4|1578|1578.2|1577.8|1578.6|1578|1578.2|1577.8|0
1619101360000|2021-04-22 14:22:40|1578.4|1578|1578.2|1577.8|1578.4|1578|1578|1577.8|531
1619101370000|2021-04-22 14:22:50|1578||1578||1578||1578||50
1619101380000|2021-04-22 14:23:00|1577.8|1577.6|1578.4|1578|1578.6|1578.2|1577.8|1577.6|4449
1619101390000|2021-04-22 14:23:10|1578.2|1578.2|1578.4|1578.2|1578.4|1578.2|1578.2|1578|100
1619101400000|2021-04-22 14:23:20|1578.6|1578|1578.8|1578.4|1579|1578.6|1578.4|1578|435
1619101410000|2021-04-22 14:23:30|1578.6|1578.2|1578.8|1578.2|1579|1578.6|1578.6|1578|8995
1619101420000|2021-04-22 14:23:40|1578.4|1578.4|1578.6|1578.2|1578.8|1578.4|1578.4|1578|1060
1619101430000|2021-04-22 14:23:50|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|2510
1619101440000|2021-04-22 14:24:00|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.6|1578.4|3079
1619101450000|2021-04-22 14:24:10|1578.6|1578.6|1579.2|1579|1579.6|1579.2|1578.6|1578.6|7661
1619101460000|2021-04-22 14:24:20|1579|1578.8|1578.8|1578.4|1579.2|1578.8|1578.6|1578.4|1566
1619101470000|2021-04-22 14:24:30|1578.6|1578.6|1578.6|1578.2|1578.8|1578.6|1578.4|1578.2|958
1619101480000|2021-04-22 14:24:40|1578.4|1578|1578.4|1578|1578.4|1578.2|1578.2|1578|699
1619101490000|2021-04-22 14:24:50|1578.6|1578.2|1579|1578.6|1579.2|1578.8|1578.6|1578.2|550
1619101500000|2021-04-22 14:25:00|1578.8|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.6|224
1619101510000|2021-04-22 14:25:10|1578.8|1578.8|1578.4|1578.2|1579.2|1578.8|1578.4|1578.2|3209
1619101520000|2021-04-22 14:25:20|1578.6|1578|1578|1577.8|1578.6|1578.4|1578|1577.8|6503
1619101530000|2021-04-22 14:25:30|1578.2|1578|1578|1577.6|1578.2|1578|1578|1577.6|1863
1619101540000|2021-04-22 14:25:40||1577.8||1577.6||1577.8||1577.6|10
1619101550000|2021-04-22 14:25:50|1577.8|1577.4|1578|1577.6|1578|1577.6|1577.6|1577.4|2681
1619101560000|2021-04-22 14:26:00|1578.2|1577.8|1578|1577.6|1578.2|1577.8|1577.8|1577.6|4522
1619101570000|2021-04-22 14:26:10||1577.8||1577.6||1577.8||1577.6|0
1619101580000|2021-04-22 14:26:20|1577.8|1577.4|1578|1577.8|1578|1577.8|1577.6|1577.2|4910
1619101590000|2021-04-22 14:26:30|1578.2|1578|1578.2|1577.8|1578.4|1578.2|1578.2|1577.8|380
1619101600000|2021-04-22 14:26:40|1578|1577.6|1577.4|1577|1578|1577.6|1577.2|1577|2989
1619101610000|2021-04-22 14:26:50|1577.2|1577.2|1577.6|1577.2|1577.6|1577.4|1577.2|1577|2562
1619101620000|2021-04-22 14:27:00|1577.8|1577.4|1577.8|1577.6|1578|1577.8|1577.6|1577.2|7938
1619101630000|2021-04-22 14:27:10|1578|1577.4|1578.2|1577.8|1578.2|1578|1577.8|1577.4|2859
1619101640000|2021-04-22 14:27:20|1578|1577.6|1578|1577.6|1578|1577.8|1577.8|1577.6|222
1619101650000|2021-04-22 14:27:30|1577.8|1577.4|1578|1577.4|1578|1577.6|1577.6|1577.4|1953
1619101660000|2021-04-22 14:27:40|1577.8|1577.6|1578.4|1578|1578.4|1578.2|1577.8|1577.6|3305
1619101670000|2021-04-22 14:27:50|1578.2|1577.8|1578.6|1578|1578.6|1578.4|1578.2|1577.8|1941
1619101680000|2021-04-22 14:28:00|1578.8|1578.2|1578.4|1578|1578.8|1578.4|1578.4|1577.8|1500
1619101690000|2021-04-22 14:28:10|1578.6|1578.2|1578|1577.6|1578.6|1578.2|1578|1577.4|120
1619101700000|2021-04-22 14:28:20|1578.2|1577.8|1578.2|1577.8|1578.4|1577.8|1578|1577.8|924
1619101720000|2021-04-22 14:28:40|1578.4|1578|1578.6|1578|1578.6|1578|1578.2|1578|137
1619101730000|2021-04-22 14:28:50|1578.8|1578.2|1578.4|1578.2|1579|1578.6|1578.2|1578|7278
1619101740000|2021-04-22 14:29:00|1578.6|1578|1578.2|1577.8|1578.6|1578.2|1577.8|1577.6|6589
1619101750000|2021-04-22 14:29:10|1578|1577.6|1578|1577.6|1578|1577.6|1577.8|1577.4|1852
1619101760000|2021-04-22 14:29:20|1577.8|1577.4|1577.6|1577.2|1577.8|1577.6|1577.6|1577.2|0
1619101770000|2021-04-22 14:29:30|1577.8|1577|1577.2|1577|1577.8|1577|1577.2|1576.8|6582
1619101780000|2021-04-22 14:29:40|1577.4|1577.2|1577.4|1577|1577.4|1577.2|1577.4|1577|1250
1619101790000|2021-04-22 14:29:50|1577.6|1577.2|1577.6|1577|1577.6|1577.2|1577.4|1577|3015
1619101800000|2021-04-22 14:30:00|1577.4|1576.8|1577.2|1577|1577.4|1577|1577.2|1576.8|1333
1619101810000|2021-04-22 14:30:10|1577.4|1577.2|1578|1577.6|1578|1577.6|1577.4|1577.2|3363
1619101820000|2021-04-22 14:30:20|1578.2|1577.8|1578.2|1577.8|1578.2|1577.8|1578.2|1577.6|50
1619101830000|2021-04-22 14:30:30|1578|1577.6|1577.6|1577.2|1578|1577.6|1577.6|1577.2|3014
1619101840000|2021-04-22 14:30:40|1577.8|1577.4|1577.8|1577.6|1577.8|1577.6|1577.6|1577.4|932
1619101850000|2021-04-22 14:30:50|1578|1577.8|1578|1577.6|1578.4|1578|1577.8|1577.4|3506
1619101860000|2021-04-22 14:31:00|1578.2|1577.8|1578.6|1578.2|1578.8|1578.4|1578|1577.8|1939
1619101870000|2021-04-22 14:31:10|1578.8|1578.4|1579.2|1578.8|1579.8|1579.4|1578.8|1578.4|3484
1619101880000|2021-04-22 14:31:20|1579.4|1579|1579.4|1578.8|1579.4|1579|1579.4|1578.8|0
1619101890000|2021-04-22 14:31:30|1579.2||1579||1579.2||1579||350
1619101900000|2021-04-22 14:31:40|1579.2|1579|1579|1578.6|1579.4|1579|1578.8|1578.6|3099
1619101910000|2021-04-22 14:31:50|1579.2|1578.8|1579.2|1578.6|1579.4|1578.8|1579.2|1578.6|811
1619101920000|2021-04-22 14:32:00|1579|1578.8|1580|1579.8|1580|1579.8|1579|1578.8|1816
1619101930000|2021-04-22 14:32:10|1580.2||1580.2||1580.2||1580.2||235
1619101940000|2021-04-22 14:32:20|1580|1579.6|1579.6|1579.4|1580|1579.6|1579.6|1579.4|4582
1619101950000|2021-04-22 14:32:30|1579.4|1579.2|1579.6|1579.2|1579.6|1579.4|1579.2|1579|2416
1619101960000|2021-04-22 14:32:40|1579.8|1579.4|1580.2|1579.6|1580.4|1580|1579.8|1579.4|2583
1619101970000|2021-04-22 14:32:50|1580|1579.4|1579.8|1579.2|1580|1579.6|1579.6|1579.2|835
1619101980000|2021-04-22 14:33:00|1579.6|1579.4|1580.2|1579.8|1580.2|1580|1579.6|1579.2|2815
1619101990000|2021-04-22 14:33:10|1580.4|1580|1580.2|1579.8|1580.6|1580.4|1580.2|1579.8|1015
1619102000000|2021-04-22 14:33:20|1580|1579.6|1580.2|1579.8|1580.2|1579.8|1579.8|1579.6|3511
1619102010000|2021-04-22 14:33:30|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579.2|937
1619102020000|2021-04-22 14:33:40|1580|1579.6|1580.4|1580|1580.4|1580.2|1580|1579.6|2088
1619102030000|2021-04-22 14:33:50|1580.6|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|1536
1619102040000|2021-04-22 14:34:00|1580.8|1580.4|1580.6|1580.2|1581|1580.6|1580.2|1580|2175
1619102050000|2021-04-22 14:34:10|1580.4|1580|1580.4|1580|1580.4|1580.4|1580.2|1580|1020
1619102060000|2021-04-22 14:34:20|1580.2|1580.2|1580.2|1579.8|1580.4|1580.2|1580|1579.8|9150
1619102070000|2021-04-22 14:34:30|1580|1579.6|1580|1579.4|1580|1579.6|1579.6|1579.4|5646
1619102080000|2021-04-22 14:34:40|1579.8|1579.6|1579.8|1579.6|1580|1579.8|1579.8|1579.4|1319
1619102090000|2021-04-22 14:34:50|1580|1579.8|1579.6|1579.4|1580|1579.8|1579.6|1579.4|2091
1619102100000|2021-04-22 14:35:00|1579.4|1579.2|1579.8|1579.4|1580|1579.6|1579.4|1579.2|5693
1619102110000|2021-04-22 14:35:10|1579.6|1579.2|1579.4|1579.2|1579.6|1579.2|1579.2|1579|6363
1619102120000|2021-04-22 14:35:20|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|1062
1619102130000|2021-04-22 14:35:30|1579.6|1579.4|1579.8|1579.4|1579.8|1579.6|1579.4|1579.2|1677
1619102140000|2021-04-22 14:35:40|1580|1579.6|1580|1579.8|1580.4|1580.2|1580|1579.6|4035
1619102150000|2021-04-22 14:35:50|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.6|1579.4|737
1619102160000|2021-04-22 14:36:00|1579.8|1579.8|1580|1579.6|1580.2|1579.8|1579.8|1579.6|683
1619102170000|2021-04-22 14:36:10|1579.8|1579.4|1580.2|1579.8|1580.2|1579.8|1579.8|1579.4|0
1619102180000|2021-04-22 14:36:20|1580|1579.6|1580|1579.8|1580.2|1580|1579.6|1579.2|3969
1619102190000|2021-04-22 14:36:30|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.4|1579.2|644
1619102200000|2021-04-22 14:36:40|1579.8|1579.2|1579.8|1579.4|1580.2|1579.8|1579.4|1579.2|6231
1619102210000|2021-04-22 14:36:50|1580|1579.6|1579.8|1579.4|1580.2|1579.8|1579.6|1579.4|1759
1619102220000|2021-04-22 14:37:00|1579.6|1579.6|1580|1579.6|1580|1579.8|1579.6|1579.6|314
1619102230000|2021-04-22 14:37:10|1579.8|1579.4|1579.8|1579.4|1579.8|1579.6|1579.6|1579.4|1719
1619102240000|2021-04-22 14:37:20|1579.6|1579.2|1580|1579.6|1580|1579.6|1579.6|1579.2|840
1619102250000|2021-04-22 14:37:30|1579.8|1579.4|1579.6|1579.2|1580.2|1580|1579.6|1579.2|844
1619102260000|2021-04-22 14:37:40|1579.4|1579.4|1579.4|1579|1579.6|1579.4|1579.2|1579|0
1619102270000|2021-04-22 14:37:50|1579.2|1579.2|1579.4|1579|1579.6|1579.2|1579.2|1579|1310
1619102280000|2021-04-22 14:38:00|1579.2|1579.2|1579.8|1579.4|1580|1579.6|1579.2|1579|6566
1619102290000|2021-04-22 14:38:10|1580|1579.6|1580|1579.6|1580|1579.6|1580|1579.6|0
1619102300000|2021-04-22 14:38:20|1579.8|1579.4|1579.4|1579|1579.8|1579.4|1579.2|1579|5478
1619102310000|2021-04-22 14:38:30|1579.2|1578.8|1579|1578.8|1579.2|1578.8|1578.8|1578.6|1725
1619102320000|2021-04-22 14:38:40|1578.8|1578.6|1579|1578.8|1579|1578.8|1578.8|1578.6|1274
1619102330000|2021-04-22 14:38:50|1578.8|1578.6|1578|1577.6|1579|1578.8|1578|1577.6|10051
1619102340000|2021-04-22 14:39:00|1577.8|1577.8|1578.4|1578|1578.4|1578.2|1577.8|1577.8|2269
1619102350000|2021-04-22 14:39:10|1578.2|1578.2|1578|1577.8|1578.2|1578.2|1577.8|1577.6|5211
1619102360000|2021-04-22 14:39:20|1578.2|1578|1578|1577.6|1578.2|1578|1577.8|1577.6|4486
1619102370000|2021-04-22 14:39:30|1577.8||1577.8||1577.8||1577.8||0
1619102380000|2021-04-22 14:39:40|1577.6|1577.4|1577.8|1577.4|1577.8|1577.4|1577.6|1577.4|312
1619102390000|2021-04-22 14:39:50|1577.6|1577.2|1577.2|1576.8|1577.6|1577.4|1577.2|1576.8|4268
1619102400000|2021-04-22 14:40:00|1577.4|1577|1577.6|1577.2|1577.8|1577.6|1577.4|1576.8|4656
1619102410000|2021-04-22 14:40:10|1577.8|1577.4|1578|1577.6|1578|1577.8|1577.8|1577.4|7502
1619102420000|2021-04-22 14:40:20|1577.8|1577.8|1578|1577.6|1578|1577.8|1577.8|1577.4|1179
1619102430000|2021-04-22 14:40:30|1578.2|1577.8|1578.2|1577.8|1578.4|1578.2|1578.2|1577.8|2309
1619102440000|2021-04-22 14:40:40|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1577.8|5580
1619102450000|2021-04-22 14:40:50|1578.4|1578|1578.2|1577.8|1578.4|1578|1578|1577.8|4887
1619102460000|2021-04-22 14:41:00|1578.4|1578|1579|1578.6|1579|1578.6|1578.4|1578|1987
1619102470000|2021-04-22 14:41:10|1579.2|1578.8|1579.6|1579|1579.6|1579.2|1579.2|1578.8|4859
1619102480000|2021-04-22 14:41:20|1579.4|1579.2|1579|1578.6|1579.4|1579.2|1578.8|1578.6|4297
1619102490000|2021-04-22 14:41:30|1578.8|1578.4|1579.6|1579.2|1580|1579.6|1578.6|1578.4|13949
1619102500000|2021-04-22 14:41:40|1579.8|1579.4|1579.2|1579|1580|1579.6|1579|1578.8|6207
1619102510000|2021-04-22 14:41:50|1579.4|1579.2|1579.6|1579.2|1579.8|1579.4|1579.4|1579.2|2409
1619102520000|2021-04-22 14:42:00|1579.4|1579|1579.6|1579.4|1580|1579.6|1579.2|1579|4018
1619102530000|2021-04-22 14:42:10|1579.8||1579.8||1579.8||1579.6||370
1619102540000|2021-04-22 14:42:20|1580|1579.6|1579.8|1579.4|1580.2|1579.8|1579.6|1579.4|5782
1619102550000|2021-04-22 14:42:30|1580|1579.6|1580.2|1580|1580.2|1580|1580|1579.6|2064
1619102560000|2021-04-22 14:42:40|1580.4|1579.8|1580.4|1580|1580.6|1580.2|1580.2|1579.8|2655
1619102570000|2021-04-22 14:42:50|1580.6|1580.2|1580.6|1580.2|1580.8|1580.6|1580.6|1580|2103
1619102580000|2021-04-22 14:43:00|1580.8|1580.4|1580.6|1580.2|1580.8|1580.4|1580.6|1580.2|10
1619102590000|2021-04-22 14:43:10|1580.4|1580|1580.4|1580|1580.4|1580|1580.4|1580|201
1619102600000|2021-04-22 14:43:20|1580.2|1579.8|1580|1579.8|1580.2|1580|1580|1579.8|1864
1619102610000|2021-04-22 14:43:30|1580.2|1580|1580.2|1580|1580.6|1580.2|1580|1579.6|3071
1619102620000|2021-04-22 14:43:40|1580.4|1579.8|1580.2|1579.8|1580.4|1579.8|1580|1579.8|670
1619102630000|2021-04-22 14:43:50|1580|1580|1580.2|1580|1580.2|1580|1580|1579.8|237
1619102640000|2021-04-22 14:44:00|1580.4|1580.2|1580.6|1580.4|1580.8|1580.4|1580.4|1580.2|1133
1619102650000|2021-04-22 14:44:10|1580.4|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|527
1619102660000|2021-04-22 14:44:20|1580.4|1580.4|1581|1580.6|1581.2|1580.8|1580.4|1580.2|4789
1619102670000|2021-04-22 14:44:30|1580.8|1580.8|1581|1580.6|1581|1580.8|1580.8|1580.6|6171
1619102680000|2021-04-22 14:44:40|1580.8|1580.8|1580.6|1580.2|1581|1580.8|1580.4|1580.2|5261
1619102690000|2021-04-22 14:44:50|1580.4|1580.4|1580.2|1580|1580.6|1580.4|1580.2|1580|2640
1619102700000|2021-04-22 14:45:00|1580.4|1580.2|1580.8|1580.4|1580.8|1580.6|1580.4|1580.2|1423
1619102710000|2021-04-22 14:45:10|1581|1580.6|1580.8|1580.6|1581.2|1580.8|1580.8|1580.6|3640
1619102720000|2021-04-22 14:45:20|1581|1580.8|1581.8|1581.4|1582|1581.8|1580.8|1580.4|9145
1619102730000|2021-04-22 14:45:30|1581.6|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|120
1619102740000|2021-04-22 14:45:40|1581.6|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|223
1619102750000|2021-04-22 14:45:50|1582|1581.6|1582.4|1581.8|1582.4|1582|1582|1581.6|2370
1619102760000|2021-04-22 14:46:00||1582||1582||1582||1582|0
1619102770000|2021-04-22 14:46:10|1582.2|1581.8|1582.2|1581.8|1582.8|1582.4|1582|1581.8|4600
1619102790000|2021-04-22 14:46:30|1582|1581.6|1581.4|1581.2|1582|1581.8|1581.4|1581.2|6052
1619102800000|2021-04-22 14:46:40|1581.2|1581|1581.8|1581.6|1582|1581.8|1581.2|1581|2956
1619102810000|2021-04-22 14:46:50|1582|1581.4|1582.2|1581.8|1582.4|1582|1581.8|1581.4|636
1619102820000|2021-04-22 14:47:00|1582.4|1582|1582.2|1581.8|1582.4|1582.2|1582.2|1581.8|641
1619102830000|2021-04-22 14:47:10|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582.2|1581.8|7169
1619102840000|2021-04-22 14:47:20|1582.2|1582|1582.2|1581.8|1582.6|1582.2|1582.2|1581.8|7602
1619102870000|2021-04-22 14:47:50|1582.4|1582|1582.8|1582.4|1582.8|1582.4|1582.4|1582|1453
1619102880000|2021-04-22 14:48:00|1582.6|1582.6|1582.6|1582.4|1583|1582.6|1582.6|1582.4|7319
1619102890000|2021-04-22 14:48:10|1582.8|1582.2|1582.8|1582.4|1582.8|1582.6|1582.8|1582.2|917
1619102900000|2021-04-22 14:48:20|1582.6|1582.2|1582.8|1582.6|1583.2|1583|1582.6|1582.2|60155
1619102910000|2021-04-22 14:48:30|1582.6|1582.4|1582.6|1582.2|1582.8|1582.6|1582.4|1582.2|3648
1619102920000|2021-04-22 14:48:40|1582.4|1582|1582.2|1581.8|1582.4|1582.2|1582|1581.8|2616
1619102930000|2021-04-22 14:48:50|1582|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|3554
1619102940000|2021-04-22 14:49:00|1582.2|1581.8|1583.2|1582.8|1583.2|1583|1582|1581.8|11782
1619102950000|2021-04-22 14:49:10|1583|1583|1583.2|1583|1583.4|1583|1583|1583|100
1619102960000|2021-04-22 14:49:20|1583.4|1583.2|1583|1582.6|1583.4|1583.2|1582.8|1582.6|1221
1619102970000|2021-04-22 14:49:30|1582.8|1582.4|1582.6|1582.2|1582.8|1582.6|1582.2|1581.8|6512
1619102980000|2021-04-22 14:49:40|1582.4|1582|1582.6|1582|1582.6|1582.4|1582.4|1582|1547
1619102990000|2021-04-22 14:49:50|1582.4|1582.2|1582.8|1582.4|1583|1582.6|1582.4|1582|2952
1619103000000|2021-04-22 14:50:00|1583|1582.6|1583.2|1582.8|1583.2|1583|1582.8|1582.4|0
1619103010000|2021-04-22 14:50:10|1583|1582.6|1582.6|1582.2|1583|1582.6|1582.6|1582.2|9667
1619103020000|2021-04-22 14:50:20|1582.4|1582|1582.2|1582|1582.4|1582|1582|1581.8|5393
1619103030000|2021-04-22 14:50:30|1582.4|1582.2|1582.4|1582.2|1582.6|1582.4|1582.4|1582|2218
1619103040000|2021-04-22 14:50:40|1582.2|1582|1582|1581.8|1582.2|1582|1582|1581.8|4629
1619103050000|2021-04-22 14:50:50|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.6|1581.4|5732
1619103060000|2021-04-22 14:51:00|1581.8|1581.4|1582.2|1581.8|1582.2|1582|1581.8|1581.4|1861
1619103070000|2021-04-22 14:51:10|1582|1581.6|1582.2|1582|1582.2|1582|1582|1581.6|0
1619103080000|2021-04-22 14:51:20|1582|1581.8|1583|1582.6|1583|1582.6|1582|1581.8|3068
1619103090000|2021-04-22 14:51:30|1582.8|1582.4|1582.6|1582.4|1582.8|1582.6|1582.4|1582.2|679
1619103100000|2021-04-22 14:51:40|1582.4|1582.2|1583.2|1583|1583.2|1583|1582.4|1582.2|4660
1619103110000|2021-04-22 14:51:50|1583.4|1582.8|1583|1582.6|1583.4|1583|1582.8|1582.6|4723
1619103120000|2021-04-22 14:52:00|1582.8|1582.4|1583|1582.6|1583|1582.6|1582.6|1582.4|2673
1619103130000|2021-04-22 14:52:10|1582.8|1582.4|1582.8|1582.6|1583|1582.8|1582.6|1582.4|715
1619103140000|2021-04-22 14:52:20|1583|1582.4|1582.8|1582.4|1583|1582.4|1582.6|1582.4|3106
1619103150000|2021-04-22 14:52:30|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582.4|1582.2|1697
1619103160000|2021-04-22 14:52:40|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|0
1619103170000|2021-04-22 14:52:50|1582.8|1582.6|1582.8|1582.4|1582.8|1582.6|1582.6|1582.4|1618
1619103180000|2021-04-22 14:53:00|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582.4|1582.2|222
1619103190000|2021-04-22 14:53:10|1582.2|1582|1582.2|1582|1582.4|1582.2|1582|1581.8|4065
1619103200000|2021-04-22 14:53:20|1582|1581.8|1582.2|1581.8|1582.2|1582|1581.8|1581.6|2802
1619103210000|2021-04-22 14:53:30|1582.4|1582|1582.6|1582.2|1582.6|1582.4|1582.2|1582|1755
1619103220000|2021-04-22 14:53:40|1582.4|1582.4|1582.8|1582.4|1582.8|1582.4|1582.4|1582|840
1619103230000|2021-04-22 14:53:50|1582.6||1582.8||1582.8||1582.6||182
1619103240000|2021-04-22 14:54:00||1582.6||1582.4||1582.6||1582.4|0
1619103250000|2021-04-22 14:54:10|1582.6|1582.6|1582.8|1582.4|1583|1582.6|1582.6|1582.4|6752
1619103260000|2021-04-22 14:54:20||1582.6||1582.4||1582.6||1582.4|0
1619103270000|2021-04-22 14:54:30|1583|1582.6|1583|1582.6|1583|1582.8|1583|1582.4|120
1619103280000|2021-04-22 14:54:40|1582.8|1582.4|1582.8|1582.4|1583|1582.6|1582.4|1582.2|2094
1619103290000|2021-04-22 14:54:50|1583|1582.6|1583.2|1583|1583.2|1583|1582.8|1582.6|1216
1619103300000|2021-04-22 14:55:00|1583.4|1583.2|1583.6|1583.2|1583.8|1583.4|1583.4|1583.2|0
1619103310000|2021-04-22 14:55:10|1583.8|1583.4|1583.8|1583.6|1583.8|1583.6|1583.6|1583.2|850
1619103320000|2021-04-22 14:55:20|1583.6|1583.4|1583.6|1583.2|1583.6|1583.6|1583.4|1583.2|764
1619103330000|2021-04-22 14:55:30|1583.4|1583|1583.4|1583|1583.4|1583.2|1583.2|1583|2544
1619103340000|2021-04-22 14:55:40|1583.6|1583.2|1583.4|1583.2|1583.6|1583.4|1583|1582.8|3071
1619103350000|2021-04-22 14:55:50|1583.6|1583.4|1583.6|1583.2|1583.8|1583.6|1583.6|1583.2|429
1619103360000|2021-04-22 14:56:00|1583.8|1583.4|1584|1583.6|1584.2|1583.8|1583.8|1583.4|3348
1619103370000|2021-04-22 14:56:10|1583.8|1583.4|1583.6|1583.2|1584|1583.6|1583.6|1583.2|2632
1619103380000|2021-04-22 14:56:20|1583.8|1583|1584|1583.6|1584.2|1583.8|1583.8|1583|595
1619103390000|2021-04-22 14:56:30|1583.8|1583.4|1583.8|1583.4|1583.8|1583.4|1583.4|1583.2|2017
1619103400000|2021-04-22 14:56:40|1584|1583.6|1583.8|1583.4|1584|1583.6|1583.8|1583.4|0
1619103410000|2021-04-22 14:56:50|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583.4|1583|0
1619103420000|2021-04-22 14:57:00|1583.2|1582.8|1583.4|1583|1583.6|1583.2|1583|1582.8|5241
1619103430000|2021-04-22 14:57:10|1583.2|1582.8|1582.8|1582.4|1583.2|1583|1582.6|1582.4|5919
1619103440000|2021-04-22 14:57:20|1582.6||1582.8||1582.8||1582.6||0
1619103450000|2021-04-22 14:57:30|1582.6|1582.2|1582.4|1582|1582.6|1582.2|1582.4|1582|5412
1619103460000|2021-04-22 14:57:40|1582.6|1582.2|1582.6|1582.4|1582.8|1582.4|1582.6|1582.2|3067
1619103470000|2021-04-22 14:57:50|1582.8|1582.6|1582.8|1582.4|1582.8|1582.6|1582.8|1582.4|83
1619103480000|2021-04-22 14:58:00|1582.6|1582.2|1582.2|1582|1582.6|1582.4|1582.2|1582|775
1619103490000|2021-04-22 14:58:10|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|826
1619103500000|2021-04-22 14:58:20|1582.2|1582|1582.6|1582.2|1582.6|1582.2|1582.2|1582|334
1619103510000|2021-04-22 14:58:30|1582.4|1582|1582.4|1582|1582.4|1582.2|1582.2|1582|472
1619103520000|2021-04-22 14:58:40|1582.2||1582.4||1582.4||1582.2||588
1619103530000|2021-04-22 14:58:50||1582.2||1582.2||1582.2||1582.2|50
1619103540000|2021-04-22 14:59:00|1582.2|1582|1582.4|1582|1582.4|1582|1582.2|1582|484
1619103550000|2021-04-22 14:59:10|1582.6|1582.2|1582.4|1582.2|1582.6|1582.4|1582.2|1582|9030
1619103560000|2021-04-22 14:59:20|1582.6|1582.4|1582.2|1582|1582.8|1582.6|1582.2|1582|3412
1619103570000|2021-04-22 14:59:30|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|2887
1619103580000|2021-04-22 14:59:40|1582.2|1582|1582|1581.8|1582.2|1582|1582|1581.8|1411
1619103590000|2021-04-22 14:59:50|1581.8|1581.4|1581.6|1581.2|1582|1581.6|1581.4|1581.2|8318
1619103600000|2021-04-22 15:00:00|1582|1581.4|1581.8|1581.4|1582|1581.6|1581.4|1581.4|9356
1619103610000|2021-04-22 15:00:10|1581.6|1581.6|1581.8|1581.4|1582|1581.6|1581.6|1581.4|4257
1619103620000|2021-04-22 15:00:20|1581.6||1581.6||1581.6||1581.6||0
1619103630000|2021-04-22 15:00:30|1581.4|1581.2|1581.8|1581.6|1581.8|1581.6|1581.4|1581.2|3360
1619103640000|2021-04-22 15:00:40|1581.6|1581.4|1581.6|1581.2|1581.8|1581.4|1581.6|1581.2|5450
1619103650000|2021-04-22 15:00:50|1581.4|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1581|2774
1619103660000|2021-04-22 15:01:00|1581.6|1581.4|1582|1581.8|1582.2|1581.8|1581.4|1581.4|3309
1619103670000|2021-04-22 15:01:10|1582.2|1582|1582.2|1581.8|1582.2|1582|1582.2|1581.8|1951
1619103680000|2021-04-22 15:01:20|1582|1582|1582.8|1582.4|1582.8|1582.6|1582|1582|1429
1619103690000|2021-04-22 15:01:30|1583|1582.6|1582.8|1582.6|1583|1582.6|1582.8|1582.6|0
1619103700000|2021-04-22 15:01:40|1583|1582.8|1583.4|1583|1583.6|1583.2|1583|1582.8|7760
1619103710000|2021-04-22 15:01:50|1583.6|1583.2|1583.6|1583.2|1583.6|1583.2|1583.4|1583.2|2469
1619103720000|2021-04-22 15:02:00|1583.8|1583.4|1584|1583.6|1584|1583.8|1583.4|1583.2|3288
1619103730000|2021-04-22 15:02:10|1583.8|1583.2|1583|1582.8|1584|1583.4|1583|1582.8|24787
1619103740000|2021-04-22 15:02:20|||||||||667
1619103760000|2021-04-22 15:02:40|1582.8|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|550
1619103770000|2021-04-22 15:02:50|1583.2|1582.8|1583.2|1582.8|1583.4|1583.2|1582.8|1582.6|8256
1619103780000|2021-04-22 15:03:00|1583|1583|1583|1582.6|1583|1583|1582.8|1582.6|1731
1619103800000|2021-04-22 15:03:20|1583.2|1582.8|1583|1582.6|1583.2|1583|1583|1582.6|3738
1619103810000|2021-04-22 15:03:30|1583.2|1582.8|1583.2|1582.8|1583.4|1583|1583|1582.6|4437
1619103820000|2021-04-22 15:03:40|1583|1583|1583.2|1582.8|1583.4|1583.2|1583|1582.8|5181
1619103830000|2021-04-22 15:03:50||1583||1582.8||1583||1582.8|0
1619103840000|2021-04-22 15:04:00|1583|1582.6|1583.4|1583|1583.4|1583.2|1582.8|1582.4|9799
1619103850000|2021-04-22 15:04:10|1583.2|1583.2|1583.2|1583|1583.2|1583.2|1583.2|1583|722
1619103860000|2021-04-22 15:04:20|1583.4|1583.2|1583.6|1583.4|1583.8|1583.6|1583.2|1583.2|6490
1619103870000|2021-04-22 15:04:30|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.2|1583|4891
1619103880000|2021-04-22 15:04:40|1583.2|1583.2|1583.6|1583.2|1583.6|1583.4|1583.2|1583|2666
1619103900000|2021-04-22 15:05:00|1583.8|1583.4|1584|1583.8|1584|1583.8|1583.8|1583.4|4621
1619103910000|2021-04-22 15:05:10|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.8|1583.4|958
1619103920000|2021-04-22 15:05:20||1583.6||1583.6||1583.6||1583.6|0
1619103930000|2021-04-22 15:05:30|1584|1583.8|1584.4|1584.2|1584.6|1584.4|1584|1583.6|7930
1619103940000|2021-04-22 15:05:40|1584.2|1584|1584.2|1584|1584.6|1584.4|1584.2|1584|6379
1619103950000|2021-04-22 15:05:50|1584.4||1584.2||1584.4||1584.2||1200
1619103960000|2021-04-22 15:06:00|1584|1583.8|1584.6|1584.2|1584.6|1584.2|1583.8|1583.6|2734
1619103970000|2021-04-22 15:06:10|1584.8|1584.4|1585|1584.6|1585|1584.6|1584.6|1584.4|2659
1619103980000|2021-04-22 15:06:20|1584.8|1584.4|1584.4|1584|1584.8|1584.6|1584.2|1584|1677
1619103990000|2021-04-22 15:06:30|1584.6|1584.2|1584.4|1584|1584.6|1584.2|1584.2|1584|1243
1619104000000|2021-04-22 15:06:40||1584.2||1584||1584.2||1584|0
1619104010000|2021-04-22 15:06:50|1584.6|1584.2|1584.6|1584.2|1584.6|1584.4|1584.4|1584.2|974
1619104020000|2021-04-22 15:07:00|1584.8|1584.4|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|1118
1619104030000|2021-04-22 15:07:10|1584.6|1584.4|1584.4|1584|1584.8|1584.4|1584.2|1584|2008
1619104040000|2021-04-22 15:07:20|1584.2||1584.4||1584.4||1584.2||0
1619104050000|2021-04-22 15:07:30|1584.6|1584.2|1584.8|1584.4|1584.8|1584.4|1584.4|1584.2|3389
1619104060000|2021-04-22 15:07:40|1584.6||1584.6||1584.6||1584.6||0
1619104070000|2021-04-22 15:07:50|1584.8|1584.2|1584.6|1584.2|1584.8|1584.2|1584.6|1584.2|0
1619104080000|2021-04-22 15:08:00|1584.4|1584.4|1584.2|1583.8|1584.6|1584.4|1584|1583.8|1867
1619104090000|2021-04-22 15:08:10|1584.4|1584|1584.6|1584.2|1584.6|1584.4|1584.2|1584|4004
1619104100000|2021-04-22 15:08:20|1584.8|1584.4|1584.6|1584.2|1584.8|1584.4|1584.4|1584.2|221
1619104110000|2021-04-22 15:08:30|1584.4|1584.4|1584.6|1584.2|1584.6|1584.4|1584.4|1584.2|0
1619104120000|2021-04-22 15:08:40|1584.4|1584|1584.2|1583.8|1584.4|1584|1584|1583.8|0
1619104130000|2021-04-22 15:08:50|1584||1584||1584.2||1584||253
1619104140000|2021-04-22 15:09:00|1584.2|1584|1584|1583.8|1584.2|1584|1584|1583.8|52
1619104150000|2021-04-22 15:09:10|1583.8|1583.6|1584.2|1583.8|1584.2|1584|1583.8|1583.6|6549
1619104160000|2021-04-22 15:09:20|1584.4|1584|1584.2|1583.8|1584.4|1584|1584|1583.8|2626
1619104170000|2021-04-22 15:09:30|1584|1583.6|1584|1583.8|1584|1583.8|1583.8|1583.6|840
1619104190000|2021-04-22 15:09:50|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|14992
1619104200000|2021-04-22 15:10:00|1584|1583.6|1583.8|1583.4|1584|1583.8|1583.6|1583.4|4173
1619104210000|2021-04-22 15:10:10|1583.6||1583.6||1583.8||1583.6||745
1619104220000|2021-04-22 15:10:20|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|756
1619104230000|2021-04-22 15:10:30|1583.6|1583.4|1583.6|1583.2|1583.6|1583.4|1583.6|1583.2|0
1619104240000|2021-04-22 15:10:40|1583.4|1583.4|1583.4|1583.2|1583.4|1583.4|1583.4|1583.2|526
1619104250000|2021-04-22 15:10:50|1583.6|1583.4|1583.4|1583.2|1583.6|1583.4|1583.4|1583.2|977
1619104260000|2021-04-22 15:11:00|1583.6|1583.4|1584|1583.6|1584|1583.6|1583.6|1583.4|2292
1619104270000|2021-04-22 15:11:10|1584.2|1583.8|1583.6|1583.2|1584.2|1583.8|1583.4|1583.2|8127
1619104280000|2021-04-22 15:11:20|1583.8|1583.4|1583.6|1583.2|1583.8|1583.6|1583.4|1583.2|1472
1619104290000|2021-04-22 15:11:30|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.2|1706
1619104300000|2021-04-22 15:11:40|1584|1583.6|1584|1583.6|1584|1583.8|1584|1583.4|1566
1619104310000|2021-04-22 15:11:50|1583.8||1583.8||1583.8||1583.8||0
1619104320000|2021-04-22 15:12:00|1584|1583.8|1583.8|1583.6|1584.2|1583.8|1583.8|1583.6|6790
1619104330000|2021-04-22 15:12:10|1584|1583.8|1583.8|1583.6|1584|1583.8|1583.8|1583.6|1843
1619104340000|2021-04-22 15:12:20|1584|1583.4|1583.8|1583.4|1584|1583.6|1583.6|1583.4|17
1619104350000|2021-04-22 15:12:30||1583.6||1583.6||1583.6||1583.6|0
1619104360000|2021-04-22 15:12:40|1584|1583.4|1584.2|1583.8|1584.2|1584|1584|1583.4|2699
1619104370000|2021-04-22 15:12:50|1584|1583.6|1584|1583.6|1584.2|1583.6|1584|1583.6|534
1619104380000|2021-04-22 15:13:00|1583.8|1583.8|1583.8|1583.6|1584|1583.8|1583.8|1583.6|0
1619104390000|2021-04-22 15:13:10|1584|1583.8|1583.6|1583.4|1584|1583.8|1583.6|1583.4|2046
1619104400000|2021-04-22 15:13:20||1583.2||1583.4||1583.4||1583.2|1129
1619104410000|2021-04-22 15:13:30|||||||||87
1619104420000|2021-04-22 15:13:40|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|939
1619104430000|2021-04-22 15:13:50|1583.8|1583.6|1584|1583.6|1584|1583.8|1583.8|1583.6|2095
1619104440000|2021-04-22 15:14:00|1584.2|1583.8|1584.6|1584.4|1584.6|1584.4|1584|1583.8|2309
1619104450000|2021-04-22 15:14:10|1584.8|1584.6|1584.6|1584.4|1584.8|1584.6|1584.6|1584.4|8815
1619104460000|2021-04-22 15:14:20|1584.4|1584.2|1584.4|1584|1584.6|1584.2|1584.2|1584|3952
1619104470000|2021-04-22 15:14:30|1584.2|1583.8|1584.2|1583.8|1584.4|1583.8|1584|1583.8|3103
1619104480000|2021-04-22 15:14:40|1584|1583.6|1583.8|1583.6|1584|1583.8|1583.6|1583.4|7066
1619104490000|2021-04-22 15:14:50|1584|1583.8|1583.8|1583.6|1584|1583.8|1583.8|1583.6|1533
1619104500000|2021-04-22 15:15:00|1583.6|1583.4|1583.8|1583.6|1584.2|1583.8|1583.6|1583.4|4479
1619104510000|2021-04-22 15:15:10|1583.6|1583.4|1583.8|1583.6|1584|1583.8|1583.6|1583.4|3079
1619104520000|2021-04-22 15:15:20|1584|1583.8|1583.8|1583.6|1584|1583.8|1583.8|1583.4|1075
1619104530000|2021-04-22 15:15:30|1584|1583.8|1583.8|1583.4|1584|1583.8|1583.8|1583.4|861
1619104540000|2021-04-22 15:15:40|1583.6|1583.6|1583.6|1583.4|1583.6|1583.6|1583.6|1583.4|471
1619104560000|2021-04-22 15:16:00|1583.8|1583.6|1584.2|1584|1584.4|1584.2|1583.6|1583.4|8006
1619104570000|2021-04-22 15:16:10|1584|1583.8|1584.2|1583.8|1584.2|1584|1584|1583.8|250
1619104580000|2021-04-22 15:16:20|1584.4|1584|1584.2|1584|1584.4|1584.2|1584.2|1583.8|4093
1619104590000|2021-04-22 15:16:30|1584.4|1584.2|1584.4|1584.2|1584.6|1584.4|1584.4|1584|2976
1619104600000|2021-04-22 15:16:40|1584.6|1584.4|1584.6|1584.4|1584.8|1584.6|1584.4|1584.2|2842
1619104610000|2021-04-22 15:16:50|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.6|1584.4|7428
1619104620000|2021-04-22 15:17:00|1584.8|1584.6|1585.2|1584.8|1585.4|1585.2|1584.8|1584.6|15016
1619104630000|2021-04-22 15:17:10|1585|1584.6|1585|1584.6|1585|1584.8|1584.8|1584.4|10379
1619104640000|2021-04-22 15:17:20|1584.8|1584.4|1584.8|1584.4|1584.8|1584.4|1584.6|1584.4|1072
1619104650000|2021-04-22 15:17:30|1584.6|1584.6|1585|1584.6|1585|1584.8|1584.6|1584.4|2539
1619104660000|2021-04-22 15:17:40|1585.2|1584.8|1585.4|1585|1585.4|1585|1585|1584.8|3134
1619104670000|2021-04-22 15:17:50|1585.2|1584.8|1585.6|1585.2|1585.6|1585.4|1585|1584.6|12694
1619104680000|2021-04-22 15:18:00|1585.4|1585.4|1585.2|1584.8|1585.6|1585.4|1585|1584.8|816
1619104690000|2021-04-22 15:18:10|1585.4|1585|1585.2|1584.8|1585.4|1585|1585|1584.8|2065
1619104700000|2021-04-22 15:18:20|1585|1585|1585.6|1585.2|1585.6|1585.4|1585|1584.8|4520
1619104710000|2021-04-22 15:18:30|1585.4|1585|1585.2|1585|1585.6|1585|1585.2|1585|820
1619104720000|2021-04-22 15:18:40|1585.4|1585.2|1585|1584.6|1585.4|1585.2|1584.8|1584.6|12656
1619104730000|2021-04-22 15:18:50|1584.8|1584.8|1585|1584.8|1585.2|1585|1584.8|1584.8|5042
1619104740000|2021-04-22 15:19:00|1584.8|1584.6|1584.8|1584.6|1585|1584.6|1584.8|1584.6|2710
1619104750000|2021-04-22 15:19:10|1585|1584.8|1585|1584.8|1585.2|1585|1585|1584.6|3346
1619104760000|2021-04-22 15:19:20|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|1866
1619104770000|2021-04-22 15:19:30|1584.8|1584.6|1585.2|1585|1585.4|1585|1584.8|1584.6|8182
1619104780000|2021-04-22 15:19:40|1585.4|1585.2|1585.8|1585.4|1585.8|1585.6|1585.2|1585|7346
1619104790000|2021-04-22 15:19:50|1586|1585.6|1586|1585.6|1586|1585.8|1585.8|1585.4|4643
1619104800000|2021-04-22 15:20:00|1585.8|1585.8|1586.6|1586.4|1586.6|1586.4|1585.8|1585.8|4463
1619104810000|2021-04-22 15:20:10|1586.8|1586.2|1586.2|1585.8|1586.8|1586.4|1586|1585.8|5343
1619104820000|2021-04-22 15:20:20|1586.4|1586|1586.6|1586.2|1586.6|1586.4|1586.4|1586|4485
1619104830000|2021-04-22 15:20:30|1586.8|1586.4|1587|1586.6|1587.2|1586.8|1586.6|1586.4|3735
1619104840000|2021-04-22 15:20:40|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1587.2|1586.8|2523
1619104850000|2021-04-22 15:20:50|1587.6|1587.2|1587.2|1586.8|1587.6|1587.4|1587|1586.8|6326
1619104860000|2021-04-22 15:21:00|1587|1587|1587.6|1587.2|1587.6|1587.2|1587|1586.8|4345
1619104870000|2021-04-22 15:21:10|1587.4|1587|1587.6|1587.2|1587.6|1587.2|1587.4|1587|2927
1619104880000|2021-04-22 15:21:20|1587.4|1587|1587.4|1587|1587.4|1587|1587.4|1587|1147
1619104890000|2021-04-22 15:21:30|1587.2|1586.8|1587.8|1587.4|1587.8|1587.6|1587|1586.8|12837
1619104900000|2021-04-22 15:21:40|1587.6|1587.2|1587.4|1587|1587.6|1587.2|1587.2|1587|1420
1619104910000|2021-04-22 15:21:50|1587.6|1587.2|1587.6|1587.2|1587.8|1587.6|1587.4|1587.2|5383
1619104920000|2021-04-22 15:22:00|1587.8|1587.4|1588.2|1587.8|1588.2|1588|1587.6|1587.2|12766
1619104930000|2021-04-22 15:22:10|1588|1587.6|1587.6|1587.2|1588.2|1588|1587.4|1587.2|5133
1619104940000|2021-04-22 15:22:20|1587.8|1587.4|1588|1587.6|1588|1587.8|1587.8|1587.2|2500
1619104950000|2021-04-22 15:22:30|1587.8|1587.4|1588|1587.8|1588|1587.8|1587.6|1587.4|1983
1619104960000|2021-04-22 15:22:40|1588.2|1588|1587.8|1587.4|1588.2|1588|1587.6|1587.4|2737
1619104970000|2021-04-22 15:22:50|1588|1587.6|1587.6|1587.4|1588.2|1587.8|1587.6|1587.4|2345
1619104980000|2021-04-22 15:23:00|1587.8||1587.8||1587.8||1587.6||679
1619104990000|2021-04-22 15:23:10|1587.6|1587.6|1588.2|1587.8|1588.2|1587.8|1587.6|1587.6|3989
1619105000000|2021-04-22 15:23:20|1588.4|1588|1588.6|1588.2|1588.6|1588.4|1588.2|1587.8|3002
1619105010000|2021-04-22 15:23:30|1588.4||1588.6||1588.6||1588.4||0
1619105020000|2021-04-22 15:23:40|1588.4|1588|1588.4|1588.2|1588.6|1588.2|1588.4|1588|2489
1619105030000|2021-04-22 15:23:50|1588.2|1588|1588.4|1588|1588.6|1588.2|1588.2|1588|3979
1619105040000|2021-04-22 15:24:00|1588.2|1587.8|1588.2|1587.8|1588.2|1588|1588|1587.8|2532
1619105050000|2021-04-22 15:24:10|1588|1588|1588.4|1588|1588.6|1588.2|1588|1587.8|3292
1619105060000|2021-04-22 15:24:20|1588.2|1588.2|1588|1587.8|1588.8|1588.6|1588|1587.8|8827
1619105070000|2021-04-22 15:24:30|1588.4|1588|1588.2|1587.8|1588.4|1588.2|1587.8|1587.6|4948
1619105080000|2021-04-22 15:24:40|1588|1588|1588.2|1588|1588.2|1588|1588|1588|0
1619105090000|2021-04-22 15:24:50|1588.4|1588.2|1588.4|1588|1588.6|1588.2|1588.2|1588|11244
1619105100000|2021-04-22 15:25:00|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1588|1587.6|3620
1619105110000|2021-04-22 15:25:10|1588|1588|1587.8|1587.6|1588.2|1588|1587.6|1587.4|11425
1619105120000|2021-04-22 15:25:20|1588|1587.8|1588.4|1588|1588.4|1588.2|1588|1587.6|3351
1619105130000|2021-04-22 15:25:30|1588.2|1587.8|1587.8|1587.4|1588.4|1588|1587.6|1587.4|3031
1619105140000|2021-04-22 15:25:40|1588|1587.6|1588|1587.6|1588|1587.8|1587.8|1587.6|612
1619105150000|2021-04-22 15:25:50|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.6|947
1619105160000|2021-04-22 15:26:00|1587.8|1587.4|1587.8|1587.4|1588|1587.6|1587.8|1587.4|1188
1619105170000|2021-04-22 15:26:10|1588|1587.8|1587.8|1587.4|1588|1587.8|1587.8|1587.4|3515
1619105180000|2021-04-22 15:26:20|1587.6|1587.2|1587.6|1587.4|1587.6|1587.4|1587.6|1587.2|1079
1619105190000|2021-04-22 15:26:30|1587.4|1587.2|1587.6|1587.4|1587.8|1587.6|1587.4|1587.2|2679
1619105200000|2021-04-22 15:26:40|1587.4|1587.2|1587.8|1587.4|1587.8|1587.6|1587.4|1587.2|1880
1619105210000|2021-04-22 15:26:50|1588|1587.6|1588|1587.8|1588|1587.8|1588|1587.6|470
1619105220000|2021-04-22 15:27:00|1587.8|1587.6|1588.4|1588|1588.6|1588.2|1587.8|1587.6|4279
1619105230000|2021-04-22 15:27:10|1588.2|1587.8|1588.6|1588.2|1588.8|1588.6|1588|1587.8|17172
1619105240000|2021-04-22 15:27:20|1588.4|1588|1588.2|1588|1588.6|1588|1588.2|1588|350
1619105250000|2021-04-22 15:27:30|1588|1587.8|1588|1587.8|1588.2|1587.8|1588|1587.8|866
1619105260000|2021-04-22 15:27:40|1588.2|1588|1588.6|1588.2|1588.6|1588.4|1588.2|1588|3594
1619105270000|2021-04-22 15:27:50|1588.4|1588|1588.8|1588.4|1588.8|1588.4|1588.2|1588|3514
1619105280000|2021-04-22 15:28:00|1588.6|1588.2|1588.6|1588.2|1588.8|1588.6|1588.6|1588.2|4392
1619105290000|2021-04-22 15:28:10|1588.4|1588.4|1588.6|1588.2|1588.8|1588.6|1588.4|1588.2|6398
1619105300000|2021-04-22 15:28:20|1588.4||1588.4||1588.4||1588.4||0
1619105310000|2021-04-22 15:28:30|1588.2|1588|1588.2|1588|1588.4|1588|1588|1587.8|8375
1619105320000|2021-04-22 15:28:40|1588.4|1588.2|1588.4|1588.2|1588.4|1588.2|1588.4|1588.2|895
1619105330000|2021-04-22 15:28:50|1588.2|1588|1588.2|1587.8|1588.4|1588|1588.2|1587.8|1842
1619105340000|2021-04-22 15:29:00|1588|1587.6|1588|1587.6|1588|1587.6|1588|1587.6|3499
1619105350000|2021-04-22 15:29:10|1588.2|1587.8|1588.2|1587.8|1588.4|1588|1588.2|1587.8|2886
1619105360000|2021-04-22 15:29:20||1588||1587.8||1588||1587.8|0
1619105370000|2021-04-22 15:29:30|1588|1588|1588|1587.8|1588|1588|1588|1587.8|556
1619105380000|2021-04-22 15:29:40|1588.2|1588.2|1588.4|1588.2|1588.6|1588.2|1588.2|1587.8|5151
1619105390000|2021-04-22 15:29:50|1588.6|1588|1588|1587.6|1588.6|1588.2|1588|1587.6|4513
1619161210000|2021-04-23 07:00:10|1575.2|1575|1576|1574.6|1576.8|1575.2|1574|1573.2|9857
1619161220000|2021-04-23 07:00:20|1576.2|1574.8|1578|1576.4|1578|1576.4|1576|1574.8|2629
1619161230000|2021-04-23 07:00:30|1577.8|1576.2|1576.6|1575.2|1577.8|1576.2|1576.6|1575.2|0
1619161240000|2021-04-23 07:00:40|1576.4|1575|1576.4|1575|1577|1576.6|1575.2|1574|20515
1619161260000|2021-04-23 07:01:00|1577|1575.2|1577.8|1577|1578.4|1577|1576.2|1575.2|6702
1619161270000|2021-04-23 07:01:10|1577.6|1576.8|1575.8|1575|1577.6|1576.8|1575.2|1575|4294
1619161280000|2021-04-23 07:01:20|1575.6|1574.4|1576.2|1575.2|1576.2|1575.2|1575|1574.2|3002
1619161290000|2021-04-23 07:01:30|1576.6|1575.4|1575.8|1575|1576.8|1575.8|1575.6|1574.6|100
1619161300000|2021-04-23 07:01:40|1575.6||1575.8||1575.8||1575.6||0
1619161310000|2021-04-23 07:01:50|1576.2|1575.2|1578.2|1577.6|1578.6|1577.6|1576.2|1575.2|880
1619161320000|2021-04-23 07:02:00|1578.4|1577.8|1577.6|1576.6|1578.6|1577.8|1577.6|1576.6|626
1619161330000|2021-04-23 07:02:10|1577.4|1576.4|1577.8|1576.8|1577.8|1576.8|1576.2|1576|621
1619161340000|2021-04-23 07:02:20|1578|1577|1578.2|1577.2|1578.4|1577.4|1578|1577|70
1619161350000|2021-04-23 07:02:30|1578|1577|1578.4|1577.4|1578.8|1577.8|1577.6|1576.6|89
1619161360000|2021-04-23 07:02:40|1578.6|1577.6|1578.8|1578|1579|1578.2|1578.6|1577.6|195
1619161370000|2021-04-23 07:02:50|1579|1578.2|1578.8|1578|1579|1578.4|1578.8|1578|0
1619161380000|2021-04-23 07:03:00|1578.6|1577.8|1578.2|1577.6|1579.8|1579|1578.2|1577.6|1910
1619161390000|2021-04-23 07:03:10|1577.8|1577.4|1577.6|1576.6|1577.8|1577.4|1577.2|1576.2|7447
1619161400000|2021-04-23 07:03:20|1577|1576.8|1577.4|1576.6|1577.6|1576.8|1577|1576.6|100
1619161410000|2021-04-23 07:03:30|1577.2|1576.4|1576|1575.2|1577.2|1576.4|1576|1575|1249
1619161420000|2021-04-23 07:03:40|1576.2|1575.4|1576|1575|1576.4|1575.6|1575.6|1575|10036
1619161430000|2021-04-23 07:03:50|1576.2|1575.2|1577|1576|1577.2|1577|1576.2|1575.2|3135
1619161440000|2021-04-23 07:04:00|1576.8|1576.2|1577.2|1576.4|1577.2|1576.4|1576.8|1576.2|310
1619161450000|2021-04-23 07:04:10|1577.8|1576.6|1578.2|1577.2|1579.2|1577.6|1577.8|1576.6|1312
1619161460000|2021-04-23 07:04:20|1578.4|1577.4|1579|1578|1579.2|1578.4|1578.4|1577.4|1405
1619161470000|2021-04-23 07:04:30|1578.8|1577.8|1578.4|1577.8|1578.8|1578|1578|1577.2|1500
1619161480000|2021-04-23 07:04:40|1577.8|1578|1577.4|1577|1577.8|1578|1577.4|1577|2600
1619161490000|2021-04-23 07:04:50|1577.6|1577.2|1577.4|1577|1578.2|1577.2|1577.4|1577|1575
1619161500000|2021-04-23 07:05:00|1577.2|1576.8|1578.2|1577.2|1578.2|1577.4|1577|1576.4|2261
1619161510000|2021-04-23 07:05:10|1578|1577|1577.6|1577|1578|1577.2|1577.2|1576.2|667
1619161520000|2021-04-23 07:05:20|1577.4|1576.4|1577|1576|1577.4|1576.4|1577|1576|55
1619161530000|2021-04-23 07:05:30|1576.8||1577||1577||1576.8||0
1619161540000|2021-04-23 07:05:40|1576.8|1576.2|1577.8|1577.4|1577.8|1577.4|1576.8|1576|600
1619161550000|2021-04-23 07:05:50|1578.2|1577.6|1578.6|1577.8|1579.2|1578.2|1578.2|1577.6|2000
1619161560000|2021-04-23 07:06:00|1578.4|1577.6|1578|1577|1578.8|1577.8|1577.4|1576.6|440
1619161570000|2021-04-23 07:06:10|1577.8|1576.6|1576.2|1575.2|1577.8|1576.8|1576.2|1575.2|1250
1619161580000|2021-04-23 07:06:20|1576|1575.4|1575.6|1575|1576|1575.4|1575.6|1575|0
1619161590000|2021-04-23 07:06:30|1575.4|1574.8|1574.2|1573.4|1575.4|1574.8|1574.2|1573.2|3593
1619161600000|2021-04-23 07:06:40|1574|1573.2|1573.6|1573.2|1574|1573.2|1573.6|1573|16
1619161610000|2021-04-23 07:06:50|1573.8|1573|1573.6|1573|1574.4|1574|1573.6|1573|9162
1619161620000|2021-04-23 07:07:00|1574|1573.2|1573.4|1572.6|1574|1573.2|1573.2|1572.6|4753
1619161630000|2021-04-23 07:07:10|1573.6|1572.8|1573.6|1573.2|1573.6|1573.4|1573.4|1572.8|500
1619161640000|2021-04-23 07:07:20|1573.8|1573.4|1572.6|1572|1574|1573.4|1572.6|1572|6779
1619161650000|2021-04-23 07:07:30|1572.4|1572.2|1572.8|1572.2|1572.8|1572.2|1572.4|1572|2641
1619161660000|2021-04-23 07:07:40|1572.6|1572|1572.8|1572|1572.8|1572|1572.6|1572|600
1619161670000|2021-04-23 07:07:50|1572.6|1572.2|1573.6|1573|1573.6|1573.2|1572.6|1572|6697
1619161680000|2021-04-23 07:08:00|1573.4|1572.8|1574.4|1573.6|1574.6|1573.8|1573.4|1572.8|9444
1619161690000|2021-04-23 07:08:10|1574.2|1573.8|1573.4|1573|1574.4|1573.8|1572.8|1572|28873
1619161700000|2021-04-23 07:08:20|1573.6|1573.2|1573.4|1572.6|1573.8|1573.2|1573|1572.4|2839
1619161710000|2021-04-23 07:08:30|1573.6|1572.8|1573|1572.4|1573.6|1573|1572.8|1572.4|2319
1619161720000|2021-04-23 07:08:40|1572.8|1572.2|1573|1572.2|1573.2|1572.4|1572.8|1572.2|1266
1619161730000|2021-04-23 07:08:50|1573.2|1572.4|1573|1572.2|1573.2|1572.4|1573|1572.2|2352
1619161740000|2021-04-23 07:09:00|1573.2|1572.4|1573.6|1573|1573.8|1573|1573.2|1572.4|360
1619161750000|2021-04-23 07:09:10|1573.4|1573.2|1574.2|1573.6|1574.6|1573.8|1573.4|1573|4018
1619161760000|2021-04-23 07:09:20|1574|1573.8|1573.8|1573.2|1574|1573.8|1573.8|1573.2|1224
1619161770000|2021-04-23 07:09:30|1573.6|1573|1572.8|1572.2|1573.6|1573|1572.8|1572.2|2672
1619161780000|2021-04-23 07:09:40|1572.6|1572.4|1572.6|1572|1572.6|1572.4|1572.6|1572|0
1619161790000|2021-04-23 07:09:50|1572.8|1572.2|1572.6|1572.2|1572.8|1572.2|1572.4|1572.2|3447
1619161800000|2021-04-23 07:10:00|1572.8|1572|1573.6|1573.2|1573.8|1573.2|1572.8|1572|5504
1619161810000|2021-04-23 07:10:10|1573.4|1573|1572.4|1572|1573.4|1573|1572.4|1572|1871
1619161820000|2021-04-23 07:10:20|1572.2|1571.8|1571.2|1570.6|1572.2|1571.8|1571.2|1570.6|24904
1619161830000|2021-04-23 07:10:30|1571|1570.4|1570.4|1570.2|1571|1570.6|1570.4|1570.2|5091
1619161840000|2021-04-23 07:10:40|1570.6|1570|1571|1570.6|1571|1570.6|1570.6|1570|5522
1619161850000|2021-04-23 07:10:50|1571.2|1570.4|1573|1572.2|1573.4|1572.6|1571|1570.4|3973
1619161860000|2021-04-23 07:11:00|1572.8|1572|1573|1572.2|1573.2|1572.6|1572.6|1572|275
1619161870000|2021-04-23 07:11:10|1572.8|1572|1572.6|1571.8|1573.2|1573|1572.4|1571.8|26013
1619161880000|2021-04-23 07:11:20|1573|1572|1572.4|1571.8|1573|1572.2|1571.8|1571.4|19764
1619161890000|2021-04-23 07:11:30|1572.6|1572|1572.2|1571.6|1572.6|1572.4|1572.2|1571.6|19549
1619161900000|2021-04-23 07:11:40|1572|1571.4|1572|1571.4|1572.2|1571.4|1571.4|1571|12172
1619161910000|2021-04-23 07:11:50|1572.2|1571.2|1572.8|1572|1573|1572.2|1572|1571.2|10531
1619161920000|2021-04-23 07:12:00|1573|1572.2|1573.8|1573.2|1574|1573.2|1573|1572.2|1087
1619161930000|2021-04-23 07:12:10|1574|1573.4|1574.6|1574|1574.8|1574.4|1573.8|1573.2|1011
1619161940000|2021-04-23 07:12:20|1574.8|1573.8|1575|1574.4|1575|1574.6|1574.6|1573.8|1255
1619161950000|2021-04-23 07:12:30|1574.8|1574.2|1575.6|1575|1575.8|1575|1574.8|1574.2|1743
1619161960000|2021-04-23 07:12:40|1575.8|1575.2|1575.2|1574.6|1575.8|1575.2|1575.2|1574.6|2600
1619161970000|2021-04-23 07:12:50|1575|1574.4|1576|1575.4|1576|1575.4|1574.8|1574.2|2425
1619161980000|2021-04-23 07:13:00|1576.2|1575.6|1575.6|1575|1576.6|1575.8|1575.6|1575|1422
1619161990000|2021-04-23 07:13:10|1575.8|1575.2|1576.2|1575.6|1576.4|1575.8|1575.6|1575.2|838
1619162000000|2021-04-23 07:13:20|1576.4|1575.8|1577.2|1576.6|1577.2|1576.6|1576.4|1575.8|171
1619162010000|2021-04-23 07:13:30|1577|1576.4|1577.2|1576.6|1577.4|1576.8|1577|1576.2|1840
1619162020000|2021-04-23 07:13:40|1576.6|1576.4|1577.6|1577|1578|1577.2|1576.6|1576.2|2714
1619162030000|2021-04-23 07:13:50|1577.4|1576.8|1578|1577.6|1578|1577.6|1577|1576.4|1370
1619162040000|2021-04-23 07:14:00|1577.8|1577.4|1577.6|1577|1577.8|1577.4|1577.4|1576.6|589
1619162050000|2021-04-23 07:14:10|1577.8|1577.2|1578|1577.4|1578.2|1577.6|1577.8|1577|1349
1619162060000|2021-04-23 07:14:20|1577.8|1577.6|1577.8|1577|1578.4|1577.8|1577.8|1577|891
1619162070000|2021-04-23 07:14:30|1577.6||1577.6||1577.6||1577.6||0
1619162080000|2021-04-23 07:14:40|1577.8|1577.2|1579.6|1579|1579.8|1579.2|1577.8|1577.2|3184
1619162090000|2021-04-23 07:14:50|1579.4|1578.8|1579.4|1578.8|1579.8|1578.8|1579|1578.6|1311
1619162100000|2021-04-23 07:15:00|1579.6|1579|1580.8|1580.2|1581|1580.2|1579.2|1579|12119
1619162110000|2021-04-23 07:15:10|1581.2|1580|1581|1580.2|1581.2|1580.2|1581|1580|0
1619162130000|2021-04-23 07:15:30|1581.2|1580.4|1581.6|1581|1581.8|1581|1581.2|1580.4|2577
1619162140000|2021-04-23 07:15:40|1581.4|1580.8|1581|1580.4|1581.4|1581|1580.6|1580|3103
1619162150000|2021-04-23 07:15:50|1581.2|1580.6|1581.6|1581.2|1581.8|1581.4|1581|1580.4|3311
1619162160000|2021-04-23 07:16:00|1581.4|1581|1581.2|1580.8|1581.8|1581.4|1581|1580.8|2208
1619162170000|2021-04-23 07:16:10|1581.6|1581|1582.6|1582.2|1582.8|1582.4|1581.6|1581|2080
1619162180000|2021-04-23 07:16:20|1582.4|1582|1583|1582.4|1583|1582.4|1582.2|1581.8|1679
1619162190000|2021-04-23 07:16:30|1582.8|1582.6|1583.4|1582.8|1583.6|1583|1582.8|1582.2|3141
1619162200000|2021-04-23 07:16:40|1583.2|1582.6|1583.8|1583.2|1584|1583.6|1583|1582.6|5098
1619162210000|2021-04-23 07:16:50|1583.6|1583|1583.8|1583.4|1583.8|1583.4|1583.4|1582.8|1364
1619162220000|2021-04-23 07:17:00|1584|1583.2|1584.6|1584.2|1584.8|1584.4|1583.8|1583.2|13416
1619162230000|2021-04-23 07:17:10|1585|1584.4|1584.8|1584.4|1585|1584.6|1584.8|1584.4|137
1619162240000|2021-04-23 07:17:20|1585|1584.6|1586|1585.6|1586|1585.8|1585|1584.6|4969
1619162250000|2021-04-23 07:17:30|1586.2|1585.8|1586.6|1586.2|1586.8|1586.4|1586.2|1585.6|42
1619162260000|2021-04-23 07:17:40|1586.4|1586|1586.4|1586|1587|1586.4|1586.2|1585.8|4231
1619162270000|2021-04-23 07:17:50|1586.6|1586.2|1586.4|1586|1586.8|1586.2|1586.4|1586|0
1619162280000|2021-04-23 07:18:00|1586.6|1586.2|1585.6|1585.2|1586.8|1586.2|1585.6|1585|803
1619162290000|2021-04-23 07:18:10|1585.8|1585.4|1586|1585.6|1586.4|1585.8|1585.6|1585.2|4198
1619162300000|2021-04-23 07:18:20|1585.8|1585.4|1586|1585.2|1586|1585.4|1585.2|1585|1049
1619162310000|2021-04-23 07:18:30|1585.8|1585.4|1586.4|1586|1586.4|1586|1585.8|1585.4|3265
1619162320000|2021-04-23 07:18:40|1586.2|1585.8|1586|1585.4|1586.2|1586|1585.8|1585.4|1325
1619162330000|2021-04-23 07:18:50|1585.8|1585.2|1585.2|1584.6|1585.8|1585.2|1584.8|1584.2|3216
1619162340000|2021-04-23 07:19:00|1585.4|1584.8|1585|1584.6|1585.6|1585.2|1585|1584.6|4603
1619162350000|2021-04-23 07:19:10|1584.8|1584.4|1585|1584.6|1585|1584.6|1584.4|1584|3646
1619162360000|2021-04-23 07:19:20|1585.2|1584.8|1585.4|1585|1585.6|1585|1585.2|1584.8|2469
1619162370000|2021-04-23 07:19:30|1585.2|1584.8|1586|1585.4|1586|1585.6|1585.2|1584.8|3706
1619162380000|2021-04-23 07:19:40|1585.8|1585.2|1585.2|1584.8|1585.8|1585.2|1585.2|1584.8|752
1619162390000|2021-04-23 07:19:50|1585|1584.6|1584.4|1584.2|1585.6|1585|1584.4|1584|25784
1619162400000|2021-04-23 07:20:00|1584.6|1584.4|1584.8|1584.4|1584.8|1584.4|1584.4|1584|2610
1619162410000|2021-04-23 07:20:10|1585|1584.6|1584.8|1584.2|1585|1584.8|1584.8|1584.2|962
1619162420000|2021-04-23 07:20:20|1584.6|1584|1585|1584.6|1585|1584.6|1584.4|1584|1178
1619162430000|2021-04-23 07:20:30|1584.8|1584.4|1584.2|1583.8|1585|1584.8|1584.2|1583.8|168652
1619162440000|2021-04-23 07:20:40|1584|1583.6|1583.8|1583.4|1584|1583.6|1582.8|1582.6|8712
1619162450000|2021-04-23 07:20:50|1584|1583.6|1584.2|1583.8|1584.6|1584|1583.8|1583.6|3859
1619162460000|2021-04-23 07:21:00|1584|1583.6|1583.4|1582.8|1584|1583.6|1579.6|1579.2|41297
1619162470000|2021-04-23 07:21:10|1583.2|1583|1582.4|1581.8|1583.2|1583|1582.2|1581.4|6200
1619162480000|2021-04-23 07:21:20|1582.6|1582|1582.8|1582.2|1582.8|1582.2|1582.4|1582|0
1619162490000|2021-04-23 07:21:30|1582.6|1582|1582.2|1581.8|1582.6|1582|1582|1581.4|1146
1619162500000|2021-04-23 07:21:40|1582.4|1582|1582.2|1582|1582.6|1582.2|1582.2|1581.8|0
1619162510000|2021-04-23 07:21:50|1582.4|1582.2|1583.4|1583.2|1583.8|1583.4|1582|1581.6|8014
1619162520000|2021-04-23 07:22:00|1583.2|1583|1582.4|1582|1583.2|1583|1582.4|1582|8453
1619162530000|2021-04-23 07:22:10|1582.2|1581.8|1582.4|1581.6|1582.4|1582|1582.2|1581.6|350
1619162540000|2021-04-23 07:22:20|1582.2|1581.8|1582.2|1581.6|1582.4|1582|1581.8|1581.2|1492
1619162550000|2021-04-23 07:22:30|1582|1581.4|1582|1581.6|1582.2|1582|1581.8|1581.4|2008
1619162560000|2021-04-23 07:22:40|1582.2|1581.4|1582.8|1582.2|1582.8|1582.4|1582.2|1581.4|5624
1619162570000|2021-04-23 07:22:50|1583|1582.4|1582.6|1582|1583|1582.6|1582.6|1582|1060
1619162580000|2021-04-23 07:23:00|1582.4|1581.8|1581.8|1581.2|1582.6|1582|1581.8|1581.2|1340
1619162590000|2021-04-23 07:23:10|1581.6|1581|1582|1581.6|1582|1581.6|1581|1580.8|6585
1619162600000|2021-04-23 07:23:20|1582.2|1581.8|1580.8|1580.2|1582.4|1582|1580.8|1580.2|3402
1619162610000|2021-04-23 07:23:30|1581.2|1580.4|1581.4|1581|1581.4|1581.2|1581.2|1580.2|551
1619162620000|2021-04-23 07:23:40|1581.6|1581.4|1581.2|1580.8|1581.6|1581.4|1581|1580.8|1944
1619162630000|2021-04-23 07:23:50|1581|1580.6|1581.2|1580.6|1581.2|1580.6|1581|1580.6|300
1619162640000|2021-04-23 07:24:00|1581.4|1580.8|1580.8|1580.4|1581.6|1581.2|1580.6|1580.4|700
1619162650000|2021-04-23 07:24:10|1580.4|1580.2|1580.4|1580.2|1580.8|1580.4|1580.4|1580|2412
1619162660000|2021-04-23 07:24:20|1580.6|1580.4|1580.6|1580.2|1580.8|1580.4|1580.6|1580|676
1619162670000|2021-04-23 07:24:30|1580.4|1580|1579.2|1578.8|1580.4|1580|1578.2|1578|11048
1619162680000|2021-04-23 07:24:40|1579.4|1579|1580|1579.4|1580.6|1580.4|1579.4|1579|5635
1619162700000|2021-04-23 07:25:00|1579.8|1579.6|1580|1579.4|1580.4|1580|1579.6|1579.2|2044
1619162710000|2021-04-23 07:25:10|1579.4|1579.2|1580|1579.4|1580|1579.4|1579.4|1579.2|2205
1619162720000|2021-04-23 07:25:20|1579.8|1579.6|1579.4|1579|1579.8|1579.8|1579.4|1579|0
1619162730000|2021-04-23 07:25:30|1579.6|1578.8|1580.4|1580.2|1580.4|1580.2|1579.6|1578.8|907
1619162740000|2021-04-23 07:25:40|1580.2|1580|1582|1581.2|1582|1581.2|1580.2|1580|4018
1619162750000|2021-04-23 07:25:50|1581.8|1581.4|1581.6|1581|1582|1581.6|1581.6|1581|621
1619162760000|2021-04-23 07:26:00|1581.4|1581.2|1582.6|1582.2|1582.8|1582.2|1581.2|1580.6|118
1619162770000|2021-04-23 07:26:10|1582.8|1582.4|1582|1581.4|1582.8|1582.4|1582|1581.2|350
1619162780000|2021-04-23 07:26:20|1581.6|1581.2|1581.2|1580.6|1581.8|1581.2|1580.2|1579.8|5152
1619162790000|2021-04-23 07:26:30|1581|1580.4|1580.8|1580|1581|1580.4|1580.8|1580|0
1619162800000|2021-04-23 07:26:40|1580.6|1579.8|1581|1580.4|1581.2|1581|1580|1579.6|3848
1619162810000|2021-04-23 07:26:50|1580.8|1580.6|1581.6|1581.2|1582|1581.4|1580.8|1580.4|1490
1619162820000|2021-04-23 07:27:00|1581.8|1581.4|1581.4|1581|1581.8|1581.4|1581.4|1581|2457
1619162830000|2021-04-23 07:27:10|1581.2|1580.8|1580.2|1579.6|1581.2|1580.8|1579.8|1579.4|6227
1619162840000|2021-04-23 07:27:20|1580|1579.8|1579.4|1579|1580.2|1579.8|1579.4|1578.6|3656
1619162850000|2021-04-23 07:27:30|1579.6|1579.2|1580|1579.4|1580|1579.4|1579.4|1579|850
1619162860000|2021-04-23 07:27:40|1579.8|1579.6|1579.6|1579.2|1579.8|1579.6|1579.6|1579|338
1619162870000|2021-04-23 07:27:50|1579.8|1579.4|1579.8|1579.4|1579.8|1579.4|1579.8|1579.2|319
1619162880000|2021-04-23 07:28:00|1580|1579.6|1580.4|1579.8|1580.4|1580|1580|1579.6|900
1619162890000|2021-04-23 07:28:10|1580.2|1579.4|1580|1579.2|1580.2|1579.4|1580|1579.2|1145
1619162900000|2021-04-23 07:28:20|1579.8|1579|1579.6|1579.2|1579.8|1579.2|1579.6|1579|0
1619162910000|2021-04-23 07:28:30||1579||1579||1579.2||1579|0
1619162920000|2021-04-23 07:28:40|1579.4|1578.8|1579.2|1578.8|1579.4|1578.8|1579|1578.4|15610
1619162930000|2021-04-23 07:28:50|1579.4|1578.6|1579.2|1578.6|1579.4|1578.8|1579.2|1578.6|0
1619162940000|2021-04-23 07:29:00|1579.4|1578.8|1579|1578.6|1579.4|1579|1578.8|1578.4|1456
1619162950000|2021-04-23 07:29:10|1579.2|1578.8|1579|1578.6|1579.4|1579|1579|1578.6|371
1619162960000|2021-04-23 07:29:20|1579.2|1579|1579.6|1579|1579.6|1579.4|1579|1579|1437
1619162980000|2021-04-23 07:29:40|1579.4|1578.8|1578.2|1577.8|1579.4|1578.8|1578|1577.6|12440
1619162990000|2021-04-23 07:29:50|1578.4|1578|1579.2|1578.8|1579.4|1579|1578.2|1577.8|1557
1619163000000|2021-04-23 07:30:00|1579.4|1579.2|1579.2|1578.8|1579.6|1579.2|1578.8|1578.6|2131
1619163010000|2021-04-23 07:30:10|1579|1578.6|1577.4|1577|1579|1578.6|1577.4|1577|2548
1619163020000|2021-04-23 07:30:20|1577.6|1577.2|1577.6|1577.2|1578|1577.6|1577.4|1577.2|1028
1619163030000|2021-04-23 07:30:30|1577.8|1577.4|1577.8|1577.4|1578|1577.6|1577.6|1577.4|3459
1619163040000|2021-04-23 07:30:40|1577.6|1577.2|1577.6|1577|1577.6|1577.4|1577.4|1577|350
1619163050000|2021-04-23 07:30:50|1577.4|1577.2|1578.4|1577.8|1578.4|1578|1577.4|1577.2|772
1619163060000|2021-04-23 07:31:00|1578|1577.6|1577.6|1577|1578|1577.6|1577.6|1577|512
1619163070000|2021-04-23 07:31:10|1577.4|1576.8|1577.4|1577|1577.4|1577|1576.8|1576.6|760
1619163080000|2021-04-23 07:31:20|1577.6|1577.2|1577|1576.6|1577.6|1577.2|1577|1576.2|670
1619163090000|2021-04-23 07:31:30|1577.2|1576.4|1577|1576.6|1577.2|1576.6|1576.6|1576.4|972
1619163100000|2021-04-23 07:31:40|1576.8|1576.4|1576.8|1576.4|1576.8|1576.8|1576.8|1576.4|135
1619163110000|2021-04-23 07:31:50|1576.6|1576.2|1577.2|1576.8|1577.2|1576.8|1576.4|1576|714
1619163120000|2021-04-23 07:32:00|1577.4|1576.6|1577.6|1577|1577.6|1577.2|1577.2|1576.6|1920
1619163130000|2021-04-23 07:32:10|1577.4|1576.8|1577.8|1577.4|1578|1577.6|1576.8|1576.4|806
1619163140000|2021-04-23 07:32:20|1578|1577.6|1577.4|1576.8|1578|1577.6|1577.4|1576.8|502
1619163150000|2021-04-23 07:32:30|1577.2|1576.6|1577.2|1576.4|1577.2|1576.6|1577|1576.4|0
1619163160000|2021-04-23 07:32:40|1577|1576.2|1576.8|1576.4|1577|1576.6|1576.6|1576.2|3100
1619163170000|2021-04-23 07:32:50|1577|1576.6|1577|1576.6|1577.4|1577|1577|1576.6|2195
1619163180000|2021-04-23 07:33:00|1577.2|1576.8|1578.2|1577.8|1578.2|1577.8|1577|1576.6|1604
1619163190000|2021-04-23 07:33:10|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.8|1577.4|746
1619163200000|2021-04-23 07:33:20|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.4|1577|2012
1619163210000|2021-04-23 07:33:30|1577.6|1577.2|1577|1576.4|1577.6|1577.2|1576.8|1576.4|2661
1619163220000|2021-04-23 07:33:40|1577.2|1576.6|1577|1576.6|1577.2|1576.8|1577|1576.4|1558
1619163230000|2021-04-23 07:33:50|1576.8|1576.8|1576.2|1575.6|1576.8|1576.8|1576.2|1575.6|2650
1619163240000|2021-04-23 07:34:00|1576.4|1575.8|1576|1575.6|1576.4|1575.8|1576|1575.4|0
1619163250000|2021-04-23 07:34:10|1575.8|1575.4|1576.2|1575.8|1576.4|1576|1575.8|1575.4|929
1619163260000|2021-04-23 07:34:20|1576.4|1576|1576|1575.6|1576.8|1576.4|1576|1575.6|1933
1619163270000|2021-04-23 07:34:30|1576.2|1575.4|1575.6|1575.2|1576.2|1575.6|1575.6|1575.2|1544
1619163280000|2021-04-23 07:34:40|1575.8|1575.4|1576.2|1575.8|1576.4|1576|1575.8|1575.4|3464
1619163290000|2021-04-23 07:34:50|1576|1575.6|1576|1575.8|1576.2|1575.8|1576|1575.6|384
1619163300000|2021-04-23 07:35:00|1575.8|1575.6|1576.8|1576.6|1577.2|1576.8|1575.6|1575.2|3232
1619163310000|2021-04-23 07:35:10|1577|1576.8|1577|1576.2|1577.4|1577|1577|1576.2|788
1619163320000|2021-04-23 07:35:20||1576.4||1576.4||1576.6||1576.2|0
1619163330000|2021-04-23 07:35:30|1576.8|1576.6|1576.6|1576.2|1576.8|1576.6|1576.6|1576|750
1619163340000|2021-04-23 07:35:40|1576.4|1576.4|1576.8|1576.4|1576.8|1576.4|1576.4|1576|991
1619163350000|2021-04-23 07:35:50|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|594
1619163360000|2021-04-23 07:36:00|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.2|1576|405
1619163370000|2021-04-23 07:36:10|1576.4|1576|1577|1576.4|1577|1576.6|1576.4|1576|1061
1619163380000|2021-04-23 07:36:20|1576.8|1576.2|1576.4|1576|1576.8|1576.2|1576.4|1576|728
1619163390000|2021-04-23 07:36:30|1576.2|1575.8|1576.2|1576|1576.2|1576|1576|1575.6|5436
1619163400000|2021-04-23 07:36:40|1576.4|1576.2|1576.8|1576.4|1577|1576.6|1576.4|1576|2436
1619163410000|2021-04-23 07:36:50|1577|1576.2|1577|1576.4|1577|1576.6|1577|1576.2|0
1619163420000|2021-04-23 07:37:00|1576.8|1576.6|1576.8|1576.4|1576.8|1576.6|1576.6|1576.4|500
1619163430000|2021-04-23 07:37:10|1576.4|1576.2|1577|1576.6|1577|1576.6|1576.4|1576.2|1067
1619163440000|2021-04-23 07:37:20|1576.8|1576.4|1576.4|1576.2|1576.8|1576.6|1576.4|1576.2|572
1619163450000|2021-04-23 07:37:30|1576.6|1576.4|1577|1576.6|1577|1576.8|1576.6|1576.4|579
1619163460000|2021-04-23 07:37:40|1577.2|1576.8|1577.6|1577.4|1577.8|1577.6|1577.2|1576.6|3872
1619163470000|2021-04-23 07:37:50|1577.4|1577.2|1577|1576.6|1577.6|1577.2|1576.6|1576.4|3188
1619163480000|2021-04-23 07:38:00|1576.8|1576.4|1576.8|1576.4|1576.8|1576.6|1576.6|1576.2|535
1619163490000|2021-04-23 07:38:10|1577|1576.6|1577.6|1577.2|1577.6|1577.2|1576.8|1576.6|1087
1619163500000|2021-04-23 07:38:20|1577.8|1577.4|1577.6|1577|1577.8|1577.4|1577.4|1577|1050
1619163510000|2021-04-23 07:38:30||1577.2||1577.2||1577.2||1577.2|0
1619163520000|2021-04-23 07:38:40|1577.4|1577|1577.4|1577|1577.6|1577.2|1577|1576.8|6950
1619163540000|2021-04-23 07:39:00|1577.6|1577.2|1577.2|1576.8|1577.6|1577.4|1577|1576.6|5907
1619163550000|2021-04-23 07:39:10|1577|1576.6|1577|1576.6|1577|1576.6|1576.8|1576.4|0
1619163560000|2021-04-23 07:39:20|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.8|1576.4|75
1619163570000|2021-04-23 07:39:30|1577.2|1576.8|1576.4|1576.2|1577.2|1576.8|1576.4|1576.2|498
1619163580000|2021-04-23 07:39:40|1576.6|1576.4|1576.4|1576|1576.6|1576.4|1576.2|1576|1402
1619163590000|2021-04-23 07:39:50|1576.6|1576.2|1576.4|1576|1576.6|1576.4|1576.4|1576|2251
1619163600000|2021-04-23 07:40:00|1576.2|1576.2|1576.2|1576|1576.2|1576.2|1576|1575.6|6499
1619163610000|2021-04-23 07:40:10|1576.4|1576.2|1576|1575.8|1576.4|1576.2|1576|1575.8|371
1619163620000|2021-04-23 07:40:20|1576.2|1576|1576.4|1576|1576.4|1576.2|1576.2|1575.8|1512
1619163630000|2021-04-23 07:40:30|1576.2|1576.2|1576.2|1576|1576.2|1576.2|1576.2|1576|560
1619163640000|2021-04-23 07:40:40|1576.4|1576.2|1576.6|1576.2|1576.8|1576.4|1576.4|1576|1074
1619163650000|2021-04-23 07:40:50|1576.4|1576|1576.4|1576|1576.4|1576|1576.4|1576|170
1619163660000|2021-04-23 07:41:00|1576.6|1576.2|1577|1576.6|1577|1576.8|1576.6|1576.2|1396
1619163670000|2021-04-23 07:41:10|1577.2|1576.8|1577.6|1577.2|1577.8|1577.6|1577|1576.6|3160
1619163680000|2021-04-23 07:41:20|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|0
1619163700000|2021-04-23 07:41:40|1578|1577.6|1577.4|1577|1578.2|1578|1577.4|1577|3821
1619163710000|2021-04-23 07:41:50|1577.6|1577.2|1577.8|1577.2|1577.8|1577.4|1577.6|1577.2|0
1619163720000|2021-04-23 07:42:00|1577.6|1577.4|1577.6|1577|1577.8|1577.4|1577.4|1577|1372
1619163730000|2021-04-23 07:42:10|1577.4|1576.8|1577.2|1576.8|1577.6|1576.8|1577|1576.8|241
1619163740000|2021-04-23 07:42:20|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.2|1576|2550
1619163750000|2021-04-23 07:42:30|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|1089
1619163760000|2021-04-23 07:42:40||1576.6||1576.4||1576.6||1576.4|1829
1619163770000|2021-04-23 07:42:50|1577|1576.6|1577|1576.6|1577|1576.8|1577|1576.6|272
1619163780000|2021-04-23 07:43:00|1576.8|1576.8|1577|1576.6|1577.2|1577|1576.8|1576.4|525
1619163790000|2021-04-23 07:43:10|1577.2|1576.8|1577|1576.8|1577.2|1576.8|1577|1576.8|0
1619163800000|2021-04-23 07:43:20|1576.8|1576.6|1576.8|1576.4|1577|1576.6|1576.6|1576.4|420
1619163820000|2021-04-23 07:43:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576|1575.8|4199
1619163830000|2021-04-23 07:43:50|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.8|1576.4|2797
1619163840000|2021-04-23 07:44:00|1577.2|1576.8|1578|1577.6|1578|1577.6|1577|1576.8|670
1619163850000|2021-04-23 07:44:10|1577.8||1577.8||1578||1577.8||0
1619163860000|2021-04-23 07:44:20|1577.6|1577.4|1576.6|1576.2|1577.6|1577.4|1576.6|1576.2|1924
1619163870000|2021-04-23 07:44:30|1576.8|1576.4|1576.8|1576.6|1577|1576.6|1576.6|1576.4|799
1619163880000|2021-04-23 07:44:40|1577|1576.8|1576.8|1576.2|1577|1576.8|1576.8|1576.2|521
1619163890000|2021-04-23 07:44:50|1576.6||1576.6||1576.6||1576.6||0
1619163900000|2021-04-23 07:45:00|1576.4|1576|1576.6|1576.4|1576.6|1576.4|1576|1575.8|3023
1619163910000|2021-04-23 07:45:10||1576.2||1576||1576.2||1576|0
1619163920000|2021-04-23 07:45:20||1576.2||1576||1576.2||1576|250
1619163940000|2021-04-23 07:45:40|1576.4|1576.2|1576.4|1576|1576.6|1576.2|1576.2|1576|60
1619163950000|2021-04-23 07:45:50|1576.2|1575.8|1576.2|1575.8|1576.2|1576|1576.2|1575.8|1025
1619163960000|2021-04-23 07:46:00|1576.4|1576|1576.6|1576.2|1576.6|1576.2|1576.4|1576|223
1619163970000|2021-04-23 07:46:10|1576.4|1576|1576.8|1576.4|1576.8|1576.6|1576.4|1576|3065
1619163980000|2021-04-23 07:46:20|1576.6|1576.2|1576.4|1576|1576.6|1576.4|1576.4|1576|842
1619163990000|2021-04-23 07:46:30|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|1267
1619164000000|2021-04-23 07:46:40|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.4|1576|498
1619164010000|2021-04-23 07:46:50|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|575
1619164020000|2021-04-23 07:47:00|1576.4|1576|1576.4|1576|1576.4|1576|1576|1575.6|7293
1619164030000|2021-04-23 07:47:10|1576.6|1576.2|1576.2|1575.8|1576.6|1576.2|1576|1575.6|12382
1619164040000|2021-04-23 07:47:20|1576.4|1576|1576.8|1576.4|1576.8|1576.4|1576.4|1576|1087
1619164050000|2021-04-23 07:47:30|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.2|1575.8|2544
1619164060000|2021-04-23 07:47:40|1576.2|1575.8|1576.4|1575.8|1576.4|1576|1576.2|1575.8|0
1619164070000|2021-04-23 07:47:50|1576.2|1576|1576.2|1575.8|1576.2|1576|1576|1575.6|26221
1619164080000|2021-04-23 07:48:00|1576.4|1576|1576.2|1575.8|1576.8|1576.4|1576|1575.6|3577
1619164090000|2021-04-23 07:48:10|1576|1576|1576.2|1575.8|1576.2|1576|1576|1575.6|17604
1619164100000|2021-04-23 07:48:20|1576.4|1576|1576.2|1575.8|1576.4|1576|1576.2|1575.8|1690
1619164110000|2021-04-23 07:48:30|1576.4|1576|1577|1576.6|1577.2|1576.8|1576.2|1576|2721
1619164120000|2021-04-23 07:48:40|1576.8||1576.8||1576.8||1576.8||0
1619164130000|2021-04-23 07:48:50|1577|1576.8|1577|1576.6|1577|1576.8|1577|1576.6|217
1619164140000|2021-04-23 07:49:00|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.4|3145
1619164170000|2021-04-23 07:49:30|1577.2|1576.8|1577.8|1577.4|1577.8|1577.6|1577.2|1576.8|823
1619164180000|2021-04-23 07:49:40|1577.6|1577.2|1577.6|1577.2|1577.6|1577.4|1577.4|1577.2|3040
1619164200000|2021-04-23 07:50:00|1577.8|1577.4|1578|1577.6|1578|1577.8|1577.8|1577.4|0
1619164210000|2021-04-23 07:50:10|1578.2|1577.8|1578.2|1577.8|1578.2|1577.8|1578|1577.8|366
1619164220000|2021-04-23 07:50:20|1578.4|1578|1578.4|1578|1578.6|1578.2|1578.2|1577.8|2144
1619164240000|2021-04-23 07:50:40|1578.2|1577.8|1578.4|1577.8|1578.4|1577.8|1578|1577.8|1039
1619164250000|2021-04-23 07:50:50|1578.2|1578|1578.2|1578|1578.4|1578|1578.2|1578|260
1619164260000|2021-04-23 07:51:00|1578|1577.8|1577.8|1577.2|1578.2|1578|1577.6|1577.2|1348
1619164270000|2021-04-23 07:51:10|1578.2|1578|1579|1578.6|1579|1578.8|1578.2|1577.4|64469
1619164280000|2021-04-23 07:51:20|1578.8|1578.4|1578.8|1578.4|1579|1578.4|1578.6|1578.4|795
1619164290000|2021-04-23 07:51:30|1579|1578.6|1579.4|1579|1579.4|1579|1579|1578.6|1806
1619164300000|2021-04-23 07:51:40|1579.2|1578.8|1578.8|1578.2|1579.2|1578.8|1578.6|1578.2|2017
1619164310000|2021-04-23 07:51:50|1578.6||1578.6||1578.6||1578.6||0
1619164320000|2021-04-23 07:52:00|1578.4|1578|1578.4|1578.2|1578.4|1578.2|1578.4|1578|1835
1619164330000|2021-04-23 07:52:10|1578.2|1578|1578.4|1578|1578.4|1578|1578.2|1578|1134
1619164360000|2021-04-23 07:52:40|1578.2|1577.8|1577.6|1577.2|1578.2|1578|1577.4|1577.2|4561
1619164370000|2021-04-23 07:52:50||1577||1577.2||1577.2||1577|260
1619164380000|2021-04-23 07:53:00||1577.4||1577.4||1577.4||1577.4|0
1619164390000|2021-04-23 07:53:10|1577.8|1577.6|1578|1577.8|1578|1577.8|1577.8|1577.6|2362
1619164400000|2021-04-23 07:53:20|1578.2|1578|1578.2|1578|1578.4|1578.2|1578.2|1577.8|1485
1619164410000|2021-04-23 07:53:30|1578|1577.8|1578.2|1577.8|1578.2|1577.8|1577.6|1577.4|1607
1619164420000|2021-04-23 07:53:40|1578.4|1578|1578.6|1578.4|1578.8|1578.4|1578.4|1578|1823
1619164430000|2021-04-23 07:53:50|||||||||50
1619164440000|2021-04-23 07:54:00|1578.8|1578.6|1579.8|1579.6|1579.8|1579.6|1578.8|1578.6|1873
1619164450000|2021-04-23 07:54:10|1580|1579.8|1580.6|1580.4|1580.6|1580.4|1580|1579.8|13764
1619164460000|2021-04-23 07:54:20|1580.4|1580.2|1580.2|1579.8|1580.6|1580.2|1580|1579.6|1586
1619164470000|2021-04-23 07:54:30|1580.4|1580|1580.6|1580.2|1580.6|1580.2|1580.4|1580|422
1619164480000|2021-04-23 07:54:40||1580||1580.4||1580.4||1580|0
1619164490000|2021-04-23 07:54:50|1580.4|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580|2305
1619164500000|2021-04-23 07:55:00|1580.8|1580.4|1580.6|1580.4|1580.8|1580.6|1580.4|1580.2|1052
1619164510000|2021-04-23 07:55:10|1580.8|1580.6|1580.6|1580.2|1580.8|1580.6|1580.4|1580.2|806
1619164520000|2021-04-23 07:55:20|1580.8|1580.4|1580.6|1580.4|1580.8|1580.4|1580.4|1580.2|320
1619164530000|2021-04-23 07:55:30|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|0
1619164540000|2021-04-23 07:55:40|1581|1580.8|1581|1580.6|1581.4|1581|1580.8|1580.6|5341
1619164550000|2021-04-23 07:55:50|1581.2||1581||1581.2||1581||0
1619164560000|2021-04-23 07:56:00|1581.2||1581||1581.2||1581||0
1619164570000|2021-04-23 07:56:10|1580.8|1580.4|1580.6|1580.2|1580.8|1580.4|1580.6|1580.2|510
1619164580000|2021-04-23 07:56:20|1580.4|1580|1580|1579.8|1580.4|1580|1580|1579.8|1560
1619164590000|2021-04-23 07:56:30|1579.8|1579.6|1580|1579.6|1580|1579.6|1579.8|1579.6|507
1619164600000|2021-04-23 07:56:40|1580.2|1579.8|1580.6|1580.4|1580.8|1580.6|1580.2|1579.8|1422
1619164610000|2021-04-23 07:56:50|1580.8|1580.2|1580.6|1580|1580.8|1580.2|1580.4|1580|1810
1619164620000|2021-04-23 07:57:00|1580.4|1580.2|1580.8|1580.6|1580.8|1580.6|1580.4|1580|3959
1619164630000|2021-04-23 07:57:10|1581|1580.8|1580.6|1580|1581|1580.8|1580.2|1580|1525
1619164640000|2021-04-23 07:57:20|1580.4||1580.4||1580.4||1580.4||0
1619164660000|2021-04-23 07:57:40|1580.6|1580.2|1580.8|1580.4|1580.8|1580.4|1580.6|1580.2|225
1619164680000|2021-04-23 07:58:00|1580.6|1580.6|1581|1580.6|1581|1580.8|1580.6|1580.6|2389
1619164690000|2021-04-23 07:58:10|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.4|1639
1619164700000|2021-04-23 07:58:20|1580.6||1580.6||1580.6||1580.6||200
1619164710000|2021-04-23 07:58:30|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.8|1580.4|477
1619164720000|2021-04-23 07:58:40|1581|1580.6|1581.2|1580.8|1581.4|1581|1581|1580.6|3442
1619164730000|2021-04-23 07:58:50|1581|1580.6|1580.6|1580|1581|1580.6|1580.6|1580|557
1619164740000|2021-04-23 07:59:00|1580.4|1579.8|1580|1579.6|1580.4|1579.8|1580|1579.6|95
1619164750000|2021-04-23 07:59:10|1580.2|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|200
1619164760000|2021-04-23 07:59:20|1580|1579.6|1579.6|1579.2|1580|1579.6|1579.6|1579.2|234
1619164770000|2021-04-23 07:59:30|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.6|1579.2|500
1619164780000|2021-04-23 07:59:40|1579.8||1579.8||1579.8||1579.6||0
1619164790000|2021-04-23 07:59:50|1579.6|1579.4|1579.6|1579|1579.6|1579.6|1579.6|1579|254
1619164800000|2021-04-23 08:00:00|1579.4|1579.2|1579.2|1578.8|1579.4|1579.2|1579|1578.6|506
1619164810000|2021-04-23 08:00:10|1579.4||1579.2||1579.4||1579.2||0
1619164820000|2021-04-23 08:00:20|1579|1578.6|1579|1578.6|1579.2|1578.6|1579|1578.6|0
1619164830000|2021-04-23 08:00:30|1578.8|1578.4|1578.6|1578.2|1578.8|1578.4|1578.6|1578.2|1572
1619164840000|2021-04-23 08:00:40||1578||1578.2||1578.2||1578|0
1619164850000|2021-04-23 08:00:50|1578.2|1578|1578.2|1577.8|1578.2|1578|1578|1577.8|503
1619164870000|2021-04-23 08:01:10|1577.6|1577.4|1577.8|1577.4|1578|1577.4|1577.6|1577.4|2091
1619164880000|2021-04-23 08:01:20|1578|1577.6|1578|1577.8|1578|1577.8|1578|1577.6|1562
1619164890000|2021-04-23 08:01:30|1578.2|1578|1578.2|1577.6|1578.2|1578|1578|1577.6|767
1619164900000|2021-04-23 08:01:40|1578|1577.8|1578|1577.6|1578|1577.8|1578|1577.6|550
1619164920000|2021-04-23 08:02:00|1577.8|1577.4|1578|1577.8|1578|1577.8|1577.8|1577.4|2340
1619164930000|2021-04-23 08:02:10|1578.2|1578|1578.6|1578|1578.6|1578.2|1578.2|1578|768
1619164940000|2021-04-23 08:02:20|1578.4|1577.8|1578.2|1577.8|1578.4|1578|1578|1577.8|3780
1619164950000|2021-04-23 08:02:30|1578.4|1578|1577.8|1577.4|1578.4|1578.2|1577.8|1577.4|500
1619164960000|2021-04-23 08:02:40|1577.6|1577.2|1577.6|1577.4|1577.6|1577.4|1577.2|1577|2518
1619164970000|2021-04-23 08:02:50|1577.8|1577.6|1578|1577.8|1578.2|1577.8|1577.8|1577.6|550
1619164980000|2021-04-23 08:03:00|1578.2|1577.6|1578.2|1577.8|1578.4|1578|1578.2|1577.6|594
1619164990000|2021-04-23 08:03:10|1578.4||1578.4||1578.4||1578.4||0
1619165000000|2021-04-23 08:03:20|1578.6|1578|1578.6|1578.2|1578.6|1578.2|1578.6|1578|2900
1619165010000|2021-04-23 08:03:30|1578.4|1578|1578.4|1578|1578.4|1578|1578.2|1578|2105
1619165020000|2021-04-23 08:03:40|1578.6|1578.2|1579.4|1578.8|1579.4|1579.2|1578.6|1578.2|1741
1619165030000|2021-04-23 08:03:50|1579.2|1578.6|1578.6|1578.2|1579.2|1578.6|1578.6|1578.2|1533
1619165040000|2021-04-23 08:04:00|1578.4|1578|1578.4|1578|1578.4|1578|1578.2|1577.8|352
1619165050000|2021-04-23 08:04:10|1578|1577.8|1578|1577.8|1578|1577.8|1578|1577.8|0
1619165060000|2021-04-23 08:04:20|1578.2|1577.6|1578.2|1577.8|1578.4|1578|1578|1577.6|338
1619165070000|2021-04-23 08:04:30||1577.6||1577.6||1577.6||1577.6|0
1619165090000|2021-04-23 08:04:50|1578|1577.8|1577.6|1577.2|1578|1577.8|1577.4|1577.2|977
1619165100000|2021-04-23 08:05:00|1577.4|1577|1577.6|1577|1577.6|1577.2|1577.4|1577|695
1619165110000|2021-04-23 08:05:10||1577.2||1577.2||1577.4||1577.2|768
1619165120000|2021-04-23 08:05:20|1577.4|1577|1577.4|1577|1577.4|1577.2|1577.4|1577|2543
1619165130000|2021-04-23 08:05:30|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1577|1576.6|10
1619165140000|2021-04-23 08:05:40|1576.8|1576.4|1576.8|1576.6|1576.8|1576.6|1576.8|1576.2|0
1619165150000|2021-04-23 08:05:50|1577|1576.4|1576.8|1576.4|1577|1576.8|1576.8|1576.4|1215
1619165160000|2021-04-23 08:06:00|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|0
1619165170000|2021-04-23 08:06:10||1576||1576.2||1576.2||1576|0
1619165180000|2021-04-23 08:06:20|1576.4|1576|1576.6|1576.2|1576.6|1576.2|1576.4|1576|1269
1619165190000|2021-04-23 08:06:30|1576.4|1576.4|1576.4|1576|1576.6|1576.4|1576.4|1576|404
1619165200000|2021-04-23 08:06:40||1576.2||1576||1576.2||1576|1000
1619165210000|2021-04-23 08:06:50|1576.2|1576.2|1576|1575.6|1576.2|1576.2|1575.8|1575.4|3463
1619165220000|2021-04-23 08:07:00|1575.8|1575.4|1575.8|1575.6|1576|1575.6|1575.8|1575.4|1395
1619165230000|2021-04-23 08:07:10|||||||||238
1619165240000|2021-04-23 08:07:20|1576|1575.4|1576.2|1575.8|1576.2|1576|1576|1575.2|1269
1619165250000|2021-04-23 08:07:30|1576.4|1576|1576|1575.6|1576.4|1576.2|1576|1575.6|1725
1619165260000|2021-04-23 08:07:40|1575.8|1575.4|1575.4|1575.2|1575.8|1575.4|1575.4|1575.2|2015
1619165270000|2021-04-23 08:07:50|1575.6|1575.4|1575.8|1575.4|1575.8|1575.4|1575.6|1575.4|461
1619165280000|2021-04-23 08:08:00|1575.6|1575.2|1576|1575.6|1576|1575.8|1575.6|1575.2|1626
1619165290000|2021-04-23 08:08:10||1575.8||1575.8||1575.8||1575.6|893
1619165300000|2021-04-23 08:08:20||1575.6||1575.8||1575.8||1575.6|720
1619165310000|2021-04-23 08:08:30|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|404
1619165320000|2021-04-23 08:08:40|1576.4|1576|1576.8|1576.4|1576.8|1576.4|1576.4|1576|802
1619165330000|2021-04-23 08:08:50|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|0
1619165340000|2021-04-23 08:09:00|1576.8|1576.4|1576.2|1576|1576.8|1576.6|1576.2|1576|2878
1619165350000|2021-04-23 08:09:10|1576.4|1576.2|1577|1576.8|1577|1576.8|1576.4|1576|499
1619165360000|2021-04-23 08:09:20|1577.2|1576.6|1577|1576.4|1577.2|1576.8|1576.6|1576.4|1810
1619165370000|2021-04-23 08:09:30|1576.8|1576.6|1576.8|1576.4|1576.8|1576.6|1576.6|1576.2|5
1619165380000|2021-04-23 08:09:40||1576.6||1576.4||1576.6||1576.4|61
1619165390000|2021-04-23 08:09:50||1576.2||1576.4||1576.4||1576.2|0
1619165400000|2021-04-23 08:10:00|1577|1576.2|1577.4|1577.2|1577.4|1577.2|1576.8|1576.2|9662
1619165410000|2021-04-23 08:10:10|1577.2|1577|1577.2|1577|1577.4|1577|1577.2|1576.8|822
1619165420000|2021-04-23 08:10:20||1576.8||1576.6||1576.8||1576.6|670
1619165430000|2021-04-23 08:10:30|1577|1576.8|1577.4|1577.2|1577.4|1577.2|1577|1576.8|1016
1619165440000|2021-04-23 08:10:40|1577.6|1577.4|1577.4|1577|1578|1577.6|1577.4|1577|3980
1619165450000|2021-04-23 08:10:50|1577.2|1576.8|1577.2|1577|1577.4|1577|1577|1576.6|678
1619165460000|2021-04-23 08:11:00|1577.4|1577.2|1577.2|1577|1577.4|1577.2|1577.2|1577|906
1619165470000|2021-04-23 08:11:10|1577.4|1576.8|1577.6|1577.2|1577.6|1577.2|1577.2|1576.8|10422
1619165480000|2021-04-23 08:11:20|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.4|1577|200
1619165490000|2021-04-23 08:11:30|1577.8|1577.4|1577.4|1577|1577.8|1577.4|1577.4|1577|0
1619165500000|2021-04-23 08:11:40|1577.6|1577.2|1577.6|1577|1577.6|1577.2|1577.6|1577|0
1619165510000|2021-04-23 08:11:50|1577.4|1577.2|1577.4|1577|1577.4|1577.2|1577.4|1577|0
1619165520000|2021-04-23 08:12:00|1577.2|1576.8|1577|1576.6|1577.2|1577|1576.8|1576.4|1903
1619165530000|2021-04-23 08:12:10|1577.2|1576.8|1577.6|1577.2|1577.8|1577.4|1577.2|1576.8|1495
1619165540000|2021-04-23 08:12:20|1577.4|1577|1577.4|1577|1577.4|1577|1577.4|1577|0
1619165550000|2021-04-23 08:12:30|1577.2|1576.8|1577.2|1576.8|1577.2|1577|1577.2|1576.8|182
1619165560000|2021-04-23 08:12:40|1577.4|1577|1577.4|1577|1577.4|1577|1577.4|1577|0
1619165570000|2021-04-23 08:12:50|1577.2|1576.8|1576.8|1576.6|1577.2|1576.8|1576.8|1576.6|299
1619165580000|2021-04-23 08:13:00|1577|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.8|47
1619165590000|2021-04-23 08:13:10|1577.4|1577|1577.6|1577|1577.6|1577.2|1577.4|1577|572
1619165600000|2021-04-23 08:13:20||1577.2||1577.2||1577.4||1577.2|0
1619165610000|2021-04-23 08:13:30|1577.4|1577|1577.6|1577.2|1577.6|1577.4|1577.4|1577|1956
1619165620000|2021-04-23 08:13:40|1577.4|1577|1577|1576.6|1577.6|1577|1577|1576.6|1100
1619165630000|2021-04-23 08:13:50|1577.2|1576.8|1577|1576.6|1577.2|1577|1576.8|1576.6|1944
1619165640000|2021-04-23 08:14:00||1576.8||1576.8||1576.8||1576.6|225
1619165650000|2021-04-23 08:14:10||1576.6||1576.6||1576.8||1576.6|0
1619165660000|2021-04-23 08:14:20|1576.8|1576.8|1576.8|1576.6|1576.8|1576.8|1576.8|1576.6|74
1619165670000|2021-04-23 08:14:30|1577|1576.8|1577|1576.6|1577.2|1576.8|1577|1576.6|1141
1619165680000|2021-04-23 08:14:40||1576.8||1576.8||1576.8||1576.6|0
1619165690000|2021-04-23 08:14:50|1577.2|1577|1577|1576.6|1577.2|1577|1577|1576.6|614
1619165700000|2021-04-23 08:15:00|1576.6|1576.4|1577.4|1577|1577.4|1577.2|1576.6|1576.2|5145
1619165710000|2021-04-23 08:15:10|1577.2|1576.8|1577.2|1576.8|1577.2|1577|1577.2|1576.8|600
1619165720000|2021-04-23 08:15:20|1577.4||1577.4||1577.4||1577.4||0
1619165730000|2021-04-23 08:15:30|1577.2|1576.6|1576.2|1575.8|1577.2|1576.6|1576.2|1575.8|2669
1619165740000|2021-04-23 08:15:40||1575.6||1575.6||1575.8||1575.6|493
1619165750000|2021-04-23 08:15:50|1576|1575.8|1576|1575.6|1576|1575.8|1576|1575.6|550
1619165760000|2021-04-23 08:16:00||1575.8||1575.8||1575.8||1575.8|0
1619165770000|2021-04-23 08:16:10||1575.6||1575.6||1575.8||1575.6|320
1619165780000|2021-04-23 08:16:20|1575.8||1575.8||1576||1575.8||1899
1619165790000|2021-04-23 08:16:30|1576|1575.4|1575.6|1575.4|1576|1575.8|1575.6|1575.2|2056
1619165800000|2021-04-23 08:16:40|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.8|1575.6|298
1619165810000|2021-04-23 08:16:50||1575.6||1575.6||1575.6||1575.6|0
1619165820000|2021-04-23 08:17:00|1575.8|1575.8|1575.8|1575.4|1575.8|1575.8|1575.8|1575.4|908
1619165830000|2021-04-23 08:17:10|1575.6|1575.2|1575.4|1575.2|1575.6|1575.4|1575.4|1575.2|1361
1619165840000|2021-04-23 08:17:20|1575.2|1575|1574.6|1574.2|1575.4|1575|1574.2|1574|113859
1619165850000|2021-04-23 08:17:30|1574.8|1574|1573.8|1573.4|1574.8|1574|1573.6|1573.4|5731
1619165860000|2021-04-23 08:17:40|1574|1573.6|1574.2|1573.8|1574.2|1574|1574|1573.6|3137
1619165880000|2021-04-23 08:18:00|1574|1573.6|1573.6|1573.4|1574|1573.6|1573.6|1573.4|446
1619165890000|2021-04-23 08:18:10|1573.8|1573.2|1573.8|1573.4|1573.8|1573.4|1573.4|1573|1606
1619165900000|2021-04-23 08:18:20||1573.2||1573.2||1573.4||1573.2|4
1619165910000|2021-04-23 08:18:30|1573.6|1573|1573.2|1573|1573.6|1573.2|1573.2|1573|750
1619165920000|2021-04-23 08:18:40|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|3507
1619165930000|2021-04-23 08:18:50|1573.4|1573|1573.4|1573|1573.6|1573.2|1573.4|1573|961
1619165940000|2021-04-23 08:19:00|1573.2|1572.8|1573|1572.8|1573.2|1573|1572.8|1572.4|1140
1619165950000|2021-04-23 08:19:10|1573.2|1573|1573|1572.6|1573.2|1573|1573|1572.6|1027
1619165960000|2021-04-23 08:19:20|1572.8|1572.4|1573|1572.4|1573|1572.6|1572.8|1572.4|200
1619165970000|2021-04-23 08:19:30|1572.8|1572.6|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|1000
1619165980000|2021-04-23 08:19:40||1572.2||1572.2||1572.2||1572.2|583
1619165990000|2021-04-23 08:19:50|1572.8|1572.4|1573|1572.6|1573.2|1572.8|1572.8|1572.4|3031
1619166000000|2021-04-23 08:20:00|1572.8|1572.4|1573.2|1572.8|1573.4|1573|1572.8|1572.4|1410
1619166010000|2021-04-23 08:20:10|1573|1573|1573.4|1573.2|1573.4|1573.2|1573|1572.8|486
1619166020000|2021-04-23 08:20:20|1573.6|1573.4|1574.6|1574|1574.6|1574.4|1573.6|1573.2|3431
1619166030000|2021-04-23 08:20:30|1574.4|1573.8|1574|1573.8|1574.4|1573.8|1574|1573.6|4223
1619166040000|2021-04-23 08:20:40|1574.2|1573.6|1573.8|1573.4|1574.4|1574|1573.6|1573.4|4727
1619166050000|2021-04-23 08:20:50|1573.6|1573.2|1573.8|1573.2|1573.8|1573.4|1573.6|1573.2|870
1619166060000|2021-04-23 08:21:00|1573.6|1573.4|1573.6|1573.2|1573.8|1573.6|1573.4|1573|2348
1619166070000|2021-04-23 08:21:10|1573.8|1573.4|1573.8|1573.4|1574|1573.8|1573.6|1573.4|575
1619166080000|2021-04-23 08:21:20|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|1500
1619166090000|2021-04-23 08:21:30|1573.2|1573|1573.8|1573.4|1573.8|1573.6|1573.2|1573|1033
1619166100000|2021-04-23 08:21:40|1573.6|1573.2|1573.6|1573.2|1573.8|1573.4|1573.6|1573.2|400
1619166110000|2021-04-23 08:21:50|1573.8|1573.4|1573.8|1573.4|1574|1573.6|1573.6|1573.4|2082
1619166120000|2021-04-23 08:22:00|1573.6|1573.2|1573.6|1573.2|1573.6|1573.4|1573.6|1573.2|0
1619166130000|2021-04-23 08:22:10|1573.4|1573|1573.2|1572.8|1573.4|1573|1573.2|1572.8|1921
1619166140000|2021-04-23 08:22:20|1573|1572.6|1572.6|1572.2|1573|1572.6|1572.4|1572|2323
1619166150000|2021-04-23 08:22:30|1572.4|1572.4|1572.2|1571.8|1572.4|1572.4|1572|1571.8|6898
1619166160000|2021-04-23 08:22:40|1571.8|1571.6|1572.6|1572.2|1572.8|1572.6|1571.8|1571.6|3366
1619166170000|2021-04-23 08:22:50|1572.4|1572|1572.4|1572|1572.4|1572.2|1572|1571.6|1626
1619166180000|2021-04-23 08:23:00|1572.6|1572.2|1573|1572.6|1573|1572.6|1572.4|1572.2|1133
1619166190000|2021-04-23 08:23:10|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.4|1572|1271
1619166200000|2021-04-23 08:23:20|1572.6|1572.2|1573.4|1573|1573.4|1573.2|1572.6|1572.2|1138
1619166210000|2021-04-23 08:23:30|1573.6|1573.2|1572.8|1572.4|1573.6|1573.2|1572.8|1572.4|1774
1619166220000|2021-04-23 08:23:40|1573|1572.6|1573.4|1573|1573.4|1573|1572.8|1572.6|2667
1619166230000|2021-04-23 08:23:50|1573.6|1573.2|1573.8|1573.2|1573.8|1573.4|1573.4|1573.2|2448
1619166240000|2021-04-23 08:24:00|1574|1573.4|1573.8|1573.4|1574|1573.8|1573.8|1573.4|750
1619166250000|2021-04-23 08:24:10|1574|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.4|1346
1619166260000|2021-04-23 08:24:20||1573.6||1573.6||1573.6||1573.6|0
1619166270000|2021-04-23 08:24:30|1573.8|1573.4|1573.8|1573.4|1574|1573.6|1573.6|1573.4|1180
1619166280000|2021-04-23 08:24:40|1574||1573.8||1574||1573.6||0
1619166290000|2021-04-23 08:24:50|1574|1573.6|1574.6|1574.4|1574.8|1574.6|1574|1573.6|843
1619166300000|2021-04-23 08:25:00|1574.4|1574.2|1574.2|1573.8|1574.4|1574.2|1574.2|1573.8|354
1619166310000|2021-04-23 08:25:10|1574|1573.6|1574|1573.6|1574|1573.6|1573.8|1573.4|258
1619166320000|2021-04-23 08:25:20|1574.2|1573.8|1574.4|1573.8|1574.4|1574|1574|1573.8|883
1619166330000|2021-04-23 08:25:30|1574.2|1574|1574.4|1574|1574.4|1574.2|1574.2|1574|0
1619166340000|2021-04-23 08:25:40|1574.2|1573.8|1574.2|1573.6|1574.2|1574|1574.2|1573.6|9058
1619166350000|2021-04-23 08:25:50|1574|1573.8|1574.2|1574|1574.2|1574|1574|1573.8|166
1619166360000|2021-04-23 08:26:00|1574|1573.8|1574|1573.6|1574|1574|1573.6|1573.4|3219
1619166370000|2021-04-23 08:26:10|1574.2|1573.4|1573.8|1573.4|1574.2|1573.4|1573.8|1573.4|0
1619166380000|2021-04-23 08:26:20|1573.6|1573.2|1573.2|1573|1573.6|1573.2|1573.2|1572.8|791
1619166390000|2021-04-23 08:26:30|1573.4|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573|684
1619166400000|2021-04-23 08:26:40|1573.4|1573.2|1573.6|1573|1573.6|1573.4|1573.4|1573|800
1619166410000|2021-04-23 08:26:50||1573.2||1573.2||1573.2||1573.2|0
1619166420000|2021-04-23 08:27:00|1573.4|1573|1573.2|1572.8|1573.6|1573|1573|1572.8|799
1619166430000|2021-04-23 08:27:10|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.6|1572.4|250
1619166440000|2021-04-23 08:27:20|1572.6|1572.2|1572.8|1572.4|1572.8|1572.6|1572.6|1572.2|0
1619166450000|2021-04-23 08:27:30|1573|1572.8|1573.6|1573.4|1573.6|1573.4|1572.8|1572.6|656
1619166460000|2021-04-23 08:27:40|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1572.8|0
1619166470000|2021-04-23 08:27:50|1573.2|1573.2|1573.2|1573|1573.2|1573.2|1573.2|1573|133
1619166480000|2021-04-23 08:28:00|1573|1572.8|1573|1572.4|1573|1573|1573|1572.4|0
1619166490000|2021-04-23 08:28:10|1572.8||1572.8||1572.8||1572.8||0
1619166500000|2021-04-23 08:28:20|1573|1572.6|1573.2|1573|1573.2|1573|1572.8|1572.6|1947
1619166510000|2021-04-23 08:28:30|1573|1572.8|1572.8|1572.6|1573|1572.8|1572.8|1572.4|650
1619166520000|2021-04-23 08:28:40||1572.4||1572.4||1572.4||1572.4|1629
1619166530000|2021-04-23 08:28:50|1572.6|1572.6|1572.6|1572.2|1572.6|1572.6|1572.6|1572.2|247
1619166540000|2021-04-23 08:29:00||1572.4||1572.2||1572.4||1572.2|0
1619166560000|2021-04-23 08:29:20|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1572|1202
1619166570000|2021-04-23 08:29:30|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572|1969
1619166580000|2021-04-23 08:29:40|1572.4|1572.4|1572|1571.8|1572.4|1572.4|1572|1571.6|4703
1619166590000|2021-04-23 08:29:50|1572.2||1572.2||1572.2||1572.2||3
1619166600000|2021-04-23 08:30:00|1572|1571.6|1572|1571.6|1572|1571.6|1572|1571.6|182
1619166620000|2021-04-23 08:30:20|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572.2|1571.8|575
1619166630000|2021-04-23 08:30:30|1572|1572|1572.2|1571.8|1572.2|1572|1572|1571.8|688
1619166640000|2021-04-23 08:30:40|1572|1571.6|1572.2|1571.8|1572.2|1572|1571.8|1571.6|3490
1619166650000|2021-04-23 08:30:50|1572.4|1572|1572.6|1572.2|1572.6|1572.4|1572.4|1572|1462
1619166670000|2021-04-23 08:31:10|1572.8|1572.4|1573.2|1572.8|1573.2|1572.8|1572.6|1572.4|290
1619166680000|2021-04-23 08:31:20|1573|1572.6|1572.6|1572.2|1573|1572.6|1572.6|1572.2|397
1619166690000|2021-04-23 08:31:30|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|5
1619166700000|2021-04-23 08:31:40|1572.8|1572.4|1573|1572.4|1573|1572.6|1572.8|1572.4|8
1619166710000|2021-04-23 08:31:50|1572.8||1572.8||1572.8||1572.6||350
1619166720000|2021-04-23 08:32:00|1572.6|1572.6|1572.8|1572.4|1573|1572.8|1572.6|1572.4|2325
1619166730000|2021-04-23 08:32:10|1572.6||1572.8||1572.8||1572.6||0
1619166760000|2021-04-23 08:32:40|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|238
1619166770000|2021-04-23 08:32:50|1572.6|1572.2|1572.8|1572.4|1572.8|1572.4|1572.4|1572.2|1498
1619166780000|2021-04-23 08:33:00|1572.4|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572|456
1619166790000|2021-04-23 08:33:10|1572.8|1572.4|1573.2|1573|1573.6|1573.2|1572.8|1572.4|2817
1619166810000|2021-04-23 08:33:30|1573|1572.8|1573|1572.4|1573|1572.8|1572.6|1572.4|0
1619166820000|2021-04-23 08:33:40|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|0
1619166840000|2021-04-23 08:34:00|1573.2|1573|1573.4|1573|1573.6|1573.4|1573.2|1573|475
1619166850000|2021-04-23 08:34:10|1573.6|1573.2|1573.8|1573.4|1574|1573.6|1573.6|1573.2|1469
1619166860000|2021-04-23 08:34:20|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|238
1619166870000|2021-04-23 08:34:30|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.2|3
1619166880000|2021-04-23 08:34:40|1574|1573.6|1573.8|1573.4|1574|1573.6|1573.8|1573.4|2000
1619166890000|2021-04-23 08:34:50|1574|1573.6|1574|1573.6|1574|1573.8|1573.8|1573.6|618
1619166900000|2021-04-23 08:35:00|1574.2|1573.8|1574.6|1574.2|1574.8|1574.6|1574.2|1573.8|1312
1619166910000|2021-04-23 08:35:10|1574.8|1574.4|1575|1574.8|1575.2|1575|1574.8|1574.4|7893
1619166920000|2021-04-23 08:35:20|1575.2|1575|1575.4|1575|1575.4|1575|1575.2|1575|608
1619166930000|2021-04-23 08:35:30|1575.2||1575.4||1575.4||1575.2||0
1619166940000|2021-04-23 08:35:40|1575.6|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|1192
1619166950000|2021-04-23 08:35:50|1575.4|1575|1575.4|1575|1575.4|1575|1575.4|1575|386
1619166960000|2021-04-23 08:36:00|1575.2|1575.2|1575.6|1575.2|1575.8|1575.4|1575.2|1575|4485
1619166970000|2021-04-23 08:36:10|1575.4|1575|1575.4|1575|1575.6|1575|1575.4|1575|1075
1619166980000|2021-04-23 08:36:20|1575.6|1575.2|1575.4|1575.2|1575.6|1575.2|1575.4|1575.2|958
1619166990000|2021-04-23 08:36:30|1575.2|1575|1575.4|1575|1575.8|1575.2|1575.2|1575|6386
1619167000000|2021-04-23 08:36:40|1575.2|1575.2|1575.4|1575|1575.4|1575.2|1575.2|1575|1156
1619167010000|2021-04-23 08:36:50|1575.2|1575.2|1575.4|1575.2|1575.6|1575.2|1575.2|1575.2|1557
1619167020000|2021-04-23 08:37:00|1575.2|1575|1574.6|1574.4|1575.2|1575|1574.6|1574.4|23000
1619167030000|2021-04-23 08:37:10|1574.8|1574.6|1575.4|1575|1575.4|1575.2|1574.8|1574.6|2802
1619167040000|2021-04-23 08:37:20|1575.2|1574.8|1574.4|1574|1575.2|1574.8|1574.2|1574|2204
1619167050000|2021-04-23 08:37:30|1574.2|1574.2|1574.6|1574.4|1574.8|1574.6|1574.2|1574.2|2296
1619167060000|2021-04-23 08:37:40|1574.8|1574.2|1574.4|1574.2|1574.8|1574.2|1574.4|1574.2|815
1619167070000|2021-04-23 08:37:50|1574.6|1574.4|1575.4|1575.2|1575.6|1575.4|1574.6|1574.4|1978
1619167080000|2021-04-23 08:38:00|1575.6|1575.4|1576.2|1575.8|1576.4|1576.2|1575.6|1575.4|2204
1619167090000|2021-04-23 08:38:10|1576|1576|1576.8|1576.4|1576.8|1576.4|1576|1575.8|3092
1619167100000|2021-04-23 08:38:20|1576.6|1576.2|1576.2|1575.8|1576.6|1576.2|1576.2|1575.8|1064
1619167110000|2021-04-23 08:38:30|1576.4|1576|1576.6|1576|1576.6|1576.2|1576.4|1576|975
1619167120000|2021-04-23 08:38:40|1576.4|1576.2|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|1288
1619167130000|2021-04-23 08:38:50||1576.2||1576.2||1576.2||1576.2|238
1619167140000|2021-04-23 08:39:00|1576.4|1576|1576.4|1576|1576.6|1576|1576.2|1576|0
1619167150000|2021-04-23 08:39:10|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|0
1619167160000|2021-04-23 08:39:20|1576.4|1576|1576.2|1575.8|1576.4|1576.2|1576.2|1575.8|1230
1619167170000|2021-04-23 08:39:30|1576|1575.6|1576|1575.6|1576|1575.6|1576|1575.6|460
1619167180000|2021-04-23 08:39:40|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|704
1619167190000|2021-04-23 08:39:50|1576|1575.6|1576|1575.6|1576|1575.8|1576|1575.6|0
1619167200000|2021-04-23 08:40:00|1576.2|1576|1576.4|1576.2|1576.4|1576.2|1576.2|1575.8|1127
1619167210000|2021-04-23 08:40:10|1576.2|1576|1576.6|1576.4|1576.6|1576.4|1576.2|1575.8|2930
1619167220000|2021-04-23 08:40:20|1576.8|1576.2|1576.6|1576.2|1576.8|1576.4|1576.6|1576.2|922
1619167230000|2021-04-23 08:40:30|1576.8|1576.4|1577.2|1576.8|1577.4|1577|1576.8|1576.4|3874
1619167240000|2021-04-23 08:40:40|1577.4|1577|1577.2|1576.8|1577.4|1577|1577.2|1576.8|1420
1619167250000|2021-04-23 08:40:50|1577.4|1577|1577.6|1577.2|1577.6|1577.4|1577.4|1577|1050
1619167260000|2021-04-23 08:41:00|1577.4|1577|1577.4|1577|1577.6|1577.2|1577.4|1577|1910
1619167270000|2021-04-23 08:41:10|1577.2|1576.8|1576.6|1576.4|1577.4|1576.8|1576.6|1576.2|1757
1619167280000|2021-04-23 08:41:20|1576.8|1576.6|1577|1576.6|1577.2|1576.8|1576.8|1576.6|1063
1619167290000|2021-04-23 08:41:30|1576.8|1576.4|1577|1576.6|1577|1576.8|1576.8|1576.4|838
1619167300000|2021-04-23 08:41:40|1576.8|1576.8|1576.4|1576|1576.8|1576.8|1576.2|1576|1832
1619167310000|2021-04-23 08:41:50|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|492
1619167320000|2021-04-23 08:42:00|1576.4|1576.2|1576.2|1576|1576.6|1576.2|1576.2|1576|1111
1619167330000|2021-04-23 08:42:10|1576.4|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|1658
1619167340000|2021-04-23 08:42:20|1576.2|1576.2|1576.4|1576|1576.4|1576.2|1576.2|1576|0
1619167350000|2021-04-23 08:42:30|1576.2|1575.8|1576|1575.6|1576.2|1576|1575.8|1575.6|223
1619167360000|2021-04-23 08:42:40|1575.8|1575.8|1576.2|1576|1576.2|1576|1575.8|1575.8|711
1619167370000|2021-04-23 08:42:50|1576.4|1575.8|1576.2|1575.8|1576.4|1576|1576.2|1575.8|688
1619167380000|2021-04-23 08:43:00|1576|1575.6|1576.4|1576|1576.4|1576.2|1576|1575.6|946
1619167390000|2021-04-23 08:43:10|1576.2|1576.2|1576.6|1576.2|1576.6|1576.2|1576.2|1576|984
1619167400000|2021-04-23 08:43:20|1576.4|1576|1576.8|1576.4|1576.8|1576.4|1576.4|1576|1299
1619167410000|2021-04-23 08:43:30|1576.6||1576.8||1576.8||1576.6||682
1619167420000|2021-04-23 08:43:40|1576.6||1576.6||1576.6||1576.6||0
1619167430000|2021-04-23 08:43:50|1576.8|1576.6|1576.4|1576.2|1576.8|1576.6|1576.4|1576.2|413
1619167440000|2021-04-23 08:44:00|1576.2|1576|1576.4|1576.2|1576.4|1576.2|1576|1575.8|921
1619167460000|2021-04-23 08:44:20|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|419
1619167470000|2021-04-23 08:44:30|1576.8|1576.6|1577|1576.6|1577|1576.8|1576.8|1576.6|1992
1619167480000|2021-04-23 08:44:40|1577.2|1576.8|1577|1576.8|1577.2|1577|1577|1576.8|791
1619167490000|2021-04-23 08:44:50|1577.2|1577|1577.8|1577.4|1577.8|1577.6|1577.2|1577|1180
1619167500000|2021-04-23 08:45:00|1578|1577.8|1578.2|1577.8|1578.4|1578|1578|1577.8|856
1619167510000|2021-04-23 08:45:10|1578|1577.6|1577.4|1577|1578|1577.6|1577.2|1576.8|4626
1619167520000|2021-04-23 08:45:20|1577.6|1577.2|1577|1576.8|1577.6|1577.4|1577|1576.8|3933
1619167530000|2021-04-23 08:45:30|1576.8|1576.6|1577.2|1576.8|1577.2|1577|1576.8|1576.4|1898
1619167550000|2021-04-23 08:45:50|1577|1577|1577.2|1577|1577.2|1577|1577|1576.6|293
1619167560000|2021-04-23 08:46:00|1577|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.8|0
1619167570000|2021-04-23 08:46:10|1577.4|1577|1577.2|1577|1577.4|1577|1577.2|1577|560
1619167580000|2021-04-23 08:46:20|1577|1576.8|1576.8|1576.4|1577.2|1576.8|1576.8|1576.4|949
1619167590000|2021-04-23 08:46:30|1576.6|1576.6|1576.4|1576|1576.6|1576.6|1576.4|1576|75
1619167600000|2021-04-23 08:46:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.4|1576.2|0
1619167620000|2021-04-23 08:47:00||1576.4||1576.2||1576.4||1576.2|0
1619167630000|2021-04-23 08:47:10|1576.8|1576.4|1577|1576.6|1577|1576.8|1576.8|1576.4|428
1619167640000|2021-04-23 08:47:20|1576.8||1576.8||1576.8||1576.8||0
1619167650000|2021-04-23 08:47:30|1577|1576.4|1577|1576.8|1577|1576.8|1576.8|1576.4|4079
1619167660000|2021-04-23 08:47:40|1577.2|1577|1577.2|1576.8|1577.2|1577|1577|1576.8|554
1619167670000|2021-04-23 08:47:50|1577.4|1577|1577.4|1577.2|1577.8|1577.4|1577.4|1577|1156
1619167680000|2021-04-23 08:48:00|1577.2|1577|1577.2|1576.8|1577.4|1577|1577|1576.8|617
1619167690000|2021-04-23 08:48:10|1577||1577||1577||1577||120
1619167700000|2021-04-23 08:48:20|1576.8|1576.6|1577|1576.6|1577|1576.6|1576.8|1576.4|238
1619167720000|2021-04-23 08:48:40|1576.8|1576.8|1576.6|1576.2|1576.8|1576.8|1576.6|1576.2|690
1619167730000|2021-04-23 08:48:50|1576.4|1576|1575.8|1575.6|1576.4|1576.2|1575.8|1575.4|3329
1619167740000|2021-04-23 08:49:00|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.6|1575.2|226
1619167750000|2021-04-23 08:49:10|1575.8|1575.4|1575.6|1575.4|1576|1575.8|1575.6|1575.4|1035
1619167760000|2021-04-23 08:49:20|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|444
1619167770000|2021-04-23 08:49:30|1575.6|1575.6|1575.8|1575.6|1575.8|1575.6|1575.6|1575.4|768
1619167780000|2021-04-23 08:49:40|1576|1575.8|1577|1576.8|1577.2|1576.8|1576|1575.8|8490
1619167790000|2021-04-23 08:49:50|1576.6|1576.6|1575.8|1575.4|1576.6|1576.6|1575.8|1575.4|7152
1619167800000|2021-04-23 08:50:00|1576|1575.6|1576.8|1576.4|1576.8|1576.4|1576|1575.6|2012
1619167810000|2021-04-23 08:50:10|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|1842
1619167820000|2021-04-23 08:50:20|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|910
1619167830000|2021-04-23 08:50:30|1576.6||1576.6||1576.6||1576.6||75
1619167840000|2021-04-23 08:50:40|1576.4|1576.2|1576.6|1576.2|1576.6|1576.2|1576.4|1576.2|148
1619167850000|2021-04-23 08:50:50|1576.4|1576|1576.4|1576|1576.4|1576|1576.4|1576|581
1619167860000|2021-04-23 08:51:00|1576.6|1576.2|1576.8|1576.4|1577.2|1576.8|1576.6|1576.2|2959
1619167870000|2021-04-23 08:51:10|1577|1576.6|1577|1576.6|1577|1576.6|1577|1576.6|1540
1619167880000|2021-04-23 08:51:20|1576.8|1576.4|1576.6|1576.4|1576.8|1576.4|1576.6|1576.4|222
1619167890000|2021-04-23 08:51:30|1576.4|1576.2|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|2426
1619167900000|2021-04-23 08:51:40|1576.8|1576.4|1576|1575.8|1576.8|1576.4|1576|1575.8|2656
1619167910000|2021-04-23 08:51:50||1575.6||1575.6||1575.6||1575.6|0
1619167920000|2021-04-23 08:52:00||1575.8||1575.6||1575.8||1575.6|25
1619167930000|2021-04-23 08:52:10|1575.8||1575.8||1575.8||1575.8||500
1619167940000|2021-04-23 08:52:20|1576|1575.8|1576|1575.8|1576|1575.8|1575.8|1575.8|862
1619167950000|2021-04-23 08:52:30|1576.2|1576|1576.6|1576.4|1576.8|1576.6|1576.2|1576|1776
1619167960000|2021-04-23 08:52:40|1576.4|1576.2|1576.8|1576.4|1577|1576.6|1576.4|1576.2|1598
1619167980000|2021-04-23 08:53:00|1577|1576.6|1577|1576.6|1577|1576.8|1576.8|1576.6|678
1619167990000|2021-04-23 08:53:10|1577.2|1576.8|1577.2|1577|1577.4|1577|1577.2|1576.8|222
1619168000000|2021-04-23 08:53:20|1577|1576.8|1576.8|1576.4|1577|1576.8|1576.8|1576.4|2705
1619168010000|2021-04-23 08:53:30|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|915
1619168020000|2021-04-23 08:53:40|1576.2|1575.8|1576|1575.8|1576.2|1575.8|1576|1575.8|95
1619168030000|2021-04-23 08:53:50|1576.2|1576|1576|1575.8|1576.2|1576|1576|1575.6|461
1619168040000|2021-04-23 08:54:00|1576.2|1575.6|1576.2|1576|1576.2|1576|1576.2|1575.6|499
1619168050000|2021-04-23 08:54:10|1576|1575.8|1576.2|1575.8|1576.4|1576.2|1576|1575.8|1117
1619168060000|2021-04-23 08:54:20|1576|1575.6|1575.8|1575.4|1576|1575.6|1575.8|1575.4|0
1619168070000|2021-04-23 08:54:30|1575.6|1575.2|1576|1575.8|1576|1575.8|1575.6|1575.2|4676
1619168080000|2021-04-23 08:54:40|1576.2|1576|1576.2|1575.8|1576.4|1576|1576.2|1575.8|566
1619168090000|2021-04-23 08:54:50|1576|1576|1576|1575.6|1576|1576|1575.8|1575.6|323
1619168110000|2021-04-23 08:55:10|1575.8|1575.8|1575.8|1575.4|1575.8|1575.8|1575.8|1575.4|0
1619168120000|2021-04-23 08:55:20|1576|1575.6|1576|1575.8|1576|1575.8|1576|1575.6|673
1619168130000|2021-04-23 08:55:30||1575.6||1575.6||1575.6||1575.6|456
1619168140000|2021-04-23 08:55:40|1575.8|1575.8|1575.8|1575.4|1575.8|1575.8|1575.6|1575.4|1617
1619168150000|2021-04-23 08:55:50||1575.6||1575.6||1575.6||1575.6|0
1619168160000|2021-04-23 08:56:00|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|2960
1619168180000|2021-04-23 08:56:20|1575.4|1575|1575.2|1575|1575.4|1575|1575.2|1575|845
1619168190000|2021-04-23 08:56:30|1575.4|1575.2|1575.6|1575.2|1575.6|1575.2|1575.4|1575.2|545
1619168200000|2021-04-23 08:56:40|1575.8|1575.4|1575.8|1575.6|1576|1575.6|1575.8|1575.4|1255
1619168210000|2021-04-23 08:56:50|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.8|276
1619168220000|2021-04-23 08:57:00|1576.2|1575.6|1575.4|1575.2|1576.2|1575.6|1575.4|1575|1056
1619168230000|2021-04-23 08:57:10|1575.2|1575|1575|1574.8|1575.4|1575|1574.8|1574.6|4478
1619168240000|2021-04-23 08:57:20|1574.8|1574.6|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|251
1619168260000|2021-04-23 08:57:40|1574.4|1574.2|1574.8|1574.4|1574.8|1574.6|1574.4|1574.2|1492
1619168270000|2021-04-23 08:57:50|1575|1574.6|1574.8|1574.6|1575|1574.8|1574.8|1574.4|723
1619168280000|2021-04-23 08:58:00|1575|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.6|461
1619168290000|2021-04-23 08:58:10|1574.8||1574.8||1574.8||1574.8||0
1619168300000|2021-04-23 08:58:20|1575||1575||1575||1575||250
1619168320000|2021-04-23 08:58:40|1574.8|1574.4|1574.4|1574|1574.8|1574.4|1574.2|1574|2853
1619168330000|2021-04-23 08:58:50||1574.2||1574||1574.2||1574|100
1619168350000|2021-04-23 08:59:10|1574.6|1574.2|1574.6|1574.2|1574.6|1574.4|1574.6|1574.2|1163
1619168360000|2021-04-23 08:59:20|1574.4|1574|1574.4|1574|1574.6|1574|1574.4|1574|25
1619168390000|2021-04-23 08:59:50|1574.2||1574.4||1574.4||1574.2||125
1619168400000|2021-04-23 09:00:00|1574.2|1574.2|1574.2|1573.8|1574.2|1574.2|1574|1573.8|1336
1619168410000|2021-04-23 09:00:10|1574|1573.6|1573.8|1573.6|1574.2|1573.6|1573.8|1573.6|0
1619168420000|2021-04-23 09:00:20|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|1647
1619168430000|2021-04-23 09:00:30|1573.8||1574||1574||1573.8||0
1619168440000|2021-04-23 09:00:40|1574.2|1573.8|1574.2|1574|1574.2|1574|1574.2|1573.6|797
1619168450000|2021-04-23 09:00:50|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.8|0
1619168460000|2021-04-23 09:01:00|1574|1573.6|1573.8|1573.4|1574|1573.6|1573.8|1573.4|311
1619168470000|2021-04-23 09:01:10||1573.6||1573.4||1573.6||1573.4|1052
1619168480000|2021-04-23 09:01:20|1573.6|1573.2|1573.6|1573.4|1573.8|1573.4|1573.4|1573.2|0
1619168490000|2021-04-23 09:01:30|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|191
1619168500000|2021-04-23 09:01:40|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|607
1619168510000|2021-04-23 09:01:50|1573.4||1573.4||1573.6||1573.4||295
1619168520000|2021-04-23 09:02:00|1573.2|1573|1572.8|1572.6|1573.2|1573|1572.8|1572.6|3880
1619168530000|2021-04-23 09:02:10|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|1017
1619168540000|2021-04-23 09:02:20|1572.6||1572.8||1572.8||1572.6||0
1619168550000|2021-04-23 09:02:30|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1882
1619168560000|2021-04-23 09:02:40|1572.4|1572.4|1573|1572.6|1573|1572.8|1572.4|1572.4|1687
1619168570000|2021-04-23 09:02:50|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|750
1619168580000|2021-04-23 09:03:00|1573.2|1572.8|1573.6|1573.4|1573.6|1573.4|1573.2|1572.8|1602
1619168590000|2021-04-23 09:03:10|1573.8||1573.8||1573.8||1573.8||0
1619168610000|2021-04-23 09:03:30|1574|1573.6|1574|1573.6|1574|1573.6|1573.8|1573.6|244
1619168620000|2021-04-23 09:03:40|1573.8||1573.8||1573.8||1573.8||0
1619168630000|2021-04-23 09:03:50|1573.6|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.4|358
1619168640000|2021-04-23 09:04:00|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|461
1619168650000|2021-04-23 09:04:10|1573.4|1573|1573.4|1573|1573.4|1573|1573.2|1572.8|571
1619168670000|2021-04-23 09:04:30|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.8|1110
1619168680000|2021-04-23 09:04:40|1573|1572.6|1573|1572.6|1573|1572.6|1573|1572.6|488
1619168690000|2021-04-23 09:04:50|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|0
1619168700000|2021-04-23 09:05:00||1572.6||1572.6||1572.6||1572.6|1192
1619168710000|2021-04-23 09:05:10|1573|1572.8|1573.2|1572.8|1573.2|1573|1573|1572.8|1095
1619168720000|2021-04-23 09:05:20|1573||1573.2||1573.2||1573||0
1619168730000|2021-04-23 09:05:30|1573|1572.6|1572.8|1572.6|1573|1572.6|1572.8|1572.6|120
1619168740000|2021-04-23 09:05:40||1572.4||1572.4||1572.6||1572.4|663
1619168750000|2021-04-23 09:05:50|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.4|1811
1619168760000|2021-04-23 09:06:00|1573||1573||1573||1572.8||2475
1619168770000|2021-04-23 09:06:10|1572.8|1572.4|1573|1572.8|1573|1572.8|1572.8|1572.4|2101
1619168800000|2021-04-23 09:06:40||1572.6||1572.4||1572.6||1572.4|1434
1619168810000|2021-04-23 09:06:50|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|4800
1619168820000|2021-04-23 09:07:00|1573|1572.6|1573.6|1573.2|1573.6|1573.2|1573|1572.6|1334
1619168830000|2021-04-23 09:07:10|1573.4|1573|1573.4|1573.2|1573.6|1573.2|1573.4|1573|2682
1619168840000|2021-04-23 09:07:20||1573||1573||1573||1573|0
1619168850000|2021-04-23 09:07:30|1573.6|1573.2|1573.4|1573.2|1573.6|1573.2|1573.4|1573.2|0
1619168860000|2021-04-23 09:07:40|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1573|461
1619168870000|2021-04-23 09:07:50|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.6|845
1619168880000|2021-04-23 09:08:00|1573.2|1573|1573.8|1573.4|1573.8|1573.4|1573.2|1573|945
1619168890000|2021-04-23 09:08:10|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.4|120
1619168900000|2021-04-23 09:08:20|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.4|675
1619168910000|2021-04-23 09:08:30|1574|1573.6|1573.8|1573.4|1574.2|1574|1573.8|1573.4|1938
1619168920000|2021-04-23 09:08:40|1573.6||1573.8||1573.8||1573.6||206
1619168940000|2021-04-23 09:09:00|1573.6|1573.2|1573.8|1573.6|1573.8|1573.6|1573.4|1573.2|1981
1619168950000|2021-04-23 09:09:10|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.6|1573.2|0
1619168960000|2021-04-23 09:09:20|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|0
1619168980000|2021-04-23 09:09:40|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1574|1573.6|1112
1619168990000|2021-04-23 09:09:50|1574|1574|1574.2|1574|1574.2|1574|1574|1574|0
1619169010000|2021-04-23 09:10:10|1574.4|1574.2|1574.2|1573.8|1574.4|1574.2|1574|1573.8|2307
1619169020000|2021-04-23 09:10:20||1574||1573.8||1574||1573.8|344
1619169030000|2021-04-23 09:10:30|1574|1573.6|1573.8|1573.4|1574|1573.6|1573.8|1573.4|238
1619169040000|2021-04-23 09:10:40|1574|1573.6|1573.8|1573.6|1574|1573.8|1573.8|1573.4|506
1619169050000|2021-04-23 09:10:50|1573.6|1573.4|1573.6|1573.2|1574|1573.4|1573.4|1573.2|8787
1619169060000|2021-04-23 09:11:00|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.2|457
1619169070000|2021-04-23 09:11:10|1574|1573.6|1573.6|1573.2|1574|1573.6|1573.6|1573.2|0
1619169090000|2021-04-23 09:11:30|1573.4|1573.4|1573.8|1573.2|1573.8|1573.4|1573.4|1573.2|2300
1619169100000|2021-04-23 09:11:40|1573.6|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.2|200
1619169110000|2021-04-23 09:11:50|1574|1573.4|1573.8|1573.4|1574|1573.4|1573.8|1573.4|0
1619169120000|2021-04-23 09:12:00|1574|1573.6|1574.2|1574|1574.4|1574.2|1573.8|1573.6|825
1619169130000|2021-04-23 09:12:10||1573.8||1573.8||1573.8||1573.8|0
1619169140000|2021-04-23 09:12:20|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1574|1573.6|1522
1619169160000|2021-04-23 09:12:40|1574||1574||1574||1574||0
1619169170000|2021-04-23 09:12:50|1574.2||1574.2||1574.2||1574.2||182
1619169180000|2021-04-23 09:13:00|1574||1574||1574||1574||900
1619169190000|2021-04-23 09:13:10|1573.8|1573.6|1574.2|1574|1574.2|1574|1573.8|1573.6|3029
1619169210000|2021-04-23 09:13:30|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.8|171
1619169220000|2021-04-23 09:13:40|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.4|1574|39
1619169230000|2021-04-23 09:13:50|1574.8|1574.4|1574|1573.8|1574.8|1574.4|1574|1573.8|476
1619169240000|2021-04-23 09:14:00|1573.8|1573.6|1574|1573.6|1574.2|1573.8|1573.8|1573.4|1161
1619169250000|2021-04-23 09:14:10|1573.8||1573.8||1573.8||1573.8||0
1619169260000|2021-04-23 09:14:20|1573.6|1573.4|1573.8|1573.6|1574.2|1573.8|1573.6|1573.4|7593
1619169270000|2021-04-23 09:14:30|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|699
1619169280000|2021-04-23 09:14:40|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|0
1619169290000|2021-04-23 09:14:50|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|461
1619169300000|2021-04-23 09:15:00|1573.8|1573.4|1573.4|1573|1573.8|1573.4|1573.2|1573|2088
1619169310000|2021-04-23 09:15:10|1573.2|1572.8|1572.6|1572.4|1573.2|1572.8|1572.6|1572.4|7733
1619169320000|2021-04-23 09:15:20|1572.4|1572.2|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|988
1619169330000|2021-04-23 09:15:30|1572.4|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572.2|2200
1619169340000|2021-04-23 09:15:40|1572.8|1572.4|1573.2|1572.8|1573.2|1573|1572.8|1572.4|1581
1619169350000|2021-04-23 09:15:50|||||||||100
1619169360000|2021-04-23 09:16:00|1573|1573|1573.8|1573.4|1573.8|1573.6|1573|1573|2109
1619169370000|2021-04-23 09:16:10|1573.6|1573.2|1573.2|1573|1573.6|1573.2|1573.2|1572.8|942
1619169380000|2021-04-23 09:16:20|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|461
1619169390000|2021-04-23 09:16:30|1573.8|1573.4|1573.8|1573.6|1573.8|1573.6|1573.8|1573.4|1858
1619169400000|2021-04-23 09:16:40|1574|1573.8|1574|1573.6|1574.2|1574|1573.8|1573.6|2644
1619169440000|2021-04-23 09:17:20||1573.8||1573.6||1573.8||1573.6|0
1619169450000|2021-04-23 09:17:30||1573.8||1573.8||1573.8||1573.8|0
1619169460000|2021-04-23 09:17:40|1573.8|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.4|1206
1619169490000|2021-04-23 09:18:10|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|223
1619169500000|2021-04-23 09:18:20|1573.8||1573.6||1573.8||1573.6||140
1619169510000|2021-04-23 09:18:30|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|530
1619169530000|2021-04-23 09:18:50|1573.6|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|184
1619169540000|2021-04-23 09:19:00|1573.6|1573.2|1573.6|1573.4|1573.6|1573.4|1573.6|1573.2|697
1619169550000|2021-04-23 09:19:10|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|1200
1619169560000|2021-04-23 09:19:20|1573.4|1573|1573.4|1572.8|1573.4|1573|1573|1572.6|558
1619169570000|2021-04-23 09:19:30||1573||1573||1573.2||1573|0
1619169590000|2021-04-23 09:19:50|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|1199
1619169600000|2021-04-23 09:20:00|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573|2237
1619169610000|2021-04-23 09:20:10||1573.4||1573.4||1573.4||1573.2|1437
1619169620000|2021-04-23 09:20:20|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.4|1573|350
1619169630000|2021-04-23 09:20:30|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573|0
1619169640000|2021-04-23 09:20:40|1573.4|1573|1573.4|1573|1573.4|1573|1573.4|1573|345
1619169650000|2021-04-23 09:20:50|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.8|573
1619169660000|2021-04-23 09:21:00|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|222
1619169680000|2021-04-23 09:21:20||1572.6||1572.4||1572.6||1572.4|500
1619169690000|2021-04-23 09:21:30|1573|1572.6|1573|1572.8|1573|1572.8|1573|1572.6|222
1619169700000|2021-04-23 09:21:40|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|223
1619169710000|2021-04-23 09:21:50|1573.2|1573|1573.2|1572.8|1573.2|1573|1573|1572.8|1755
1619169720000|2021-04-23 09:22:00||1573||1573||1573||1572.8|0
1619169730000|2021-04-23 09:22:10|1573.4|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|313
1619169740000|2021-04-23 09:22:20|1573.2|1572.8|1573.2|1572.6|1573.2|1572.8|1573|1572.6|789
1619169750000|2021-04-23 09:22:30|1573|1572.4|1572.8|1572.4|1573|1572.6|1572.6|1572.4|288
1619169760000|2021-04-23 09:22:40|1573|1572.6|1573|1572.8|1573|1572.8|1573|1572.6|990
1619169780000|2021-04-23 09:23:00|||||||||100
1619169790000|2021-04-23 09:23:10|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1572.8|340
1619169800000|2021-04-23 09:23:20|1573.2||1573.4||1573.4||1573.2||0
1619169810000|2021-04-23 09:23:30|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|320
1619169820000|2021-04-23 09:23:40|1573.4|1573|1572.8|1572.4|1573.4|1573|1572.8|1572.4|990
1619169880000|2021-04-23 09:24:40|1572.6|1572.6|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|3368
1619169890000|2021-04-23 09:24:50|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|502
1619169900000|2021-04-23 09:25:00|1572.8|1572.4|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|1057
1619169910000|2021-04-23 09:25:10|1572.4|1572|1571.8|1571.6|1572.4|1572|1571.4|1571.2|17244
1619169920000|2021-04-23 09:25:20|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|738
1619169930000|2021-04-23 09:25:30|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|963
1619169940000|2021-04-23 09:25:40|1571.6|1571.2|1571.6|1571.4|1571.6|1571.4|1571.2|1571|1057
1619169950000|2021-04-23 09:25:50|1571.8|1571.2|1571.8|1571.6|1571.8|1571.6|1571.8|1571.2|1138
1619169960000|2021-04-23 09:26:00|1572|1571.8|1572|1571.6|1572|1571.8|1572|1571.6|0
1619169970000|2021-04-23 09:26:10|1571.8|1571.4|1571.8|1571.4|1571.8|1571.6|1571.8|1571.4|0
1619169980000|2021-04-23 09:26:20||1571.6||1571.4||1571.6||1571.4|0
1619169990000|2021-04-23 09:26:30||1571.6||1571.6||1571.6||1571.6|0
1619170000000|2021-04-23 09:26:40|1572|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|951
1619170010000|2021-04-23 09:26:50|1572.4|1572.2|1572.8|1572.4|1572.8|1572.4|1572.4|1572.2|4586
1619170020000|2021-04-23 09:27:00|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|979
1619170050000|2021-04-23 09:27:30|1572.2|1571.8|1572|1571.8|1572.2|1571.8|1572|1571.6|759
1619170060000|2021-04-23 09:27:40||1571.6||1571.8||1571.8||1571.6|0
1619170080000|2021-04-23 09:28:00|1572.2|1572|1572.4|1572|1572.4|1572.2|1572.2|1571.8|2740
1619170090000|2021-04-23 09:28:10|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1572|1571.6|1527
1619170100000|2021-04-23 09:28:20|1571.8||1571.8||1571.8||1571.8||0
1619170110000|2021-04-23 09:28:30|1572|1571.4|1572|1571.6|1572|1571.6|1571.8|1571.4|817
1619170130000|2021-04-23 09:28:50|1572.2|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|1251
1619170140000|2021-04-23 09:29:00|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.4|1572|1309
1619170150000|2021-04-23 09:29:10||1571.8||1572.2||1572.2||1571.8|0
1619170160000|2021-04-23 09:29:20|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.6|1572.2|238
1619170170000|2021-04-23 09:29:30|1572.8|1572.4|1573|1572.8|1573|1572.8|1572.8|1572.4|706
1619170180000|2021-04-23 09:29:40|1572.8|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.6|0
1619170190000|2021-04-23 09:29:50|1572.8||1573||1573||1572.8||0
1619170200000|2021-04-23 09:30:00|1572.8||1572.8||1573||1572.8||100
1619170210000|2021-04-23 09:30:10|1573|1572.8|1573|1572.6|1573|1572.8|1573|1572.6|923
1619170220000|2021-04-23 09:30:20|1573.2|1572.8|1573.6|1573.2|1573.8|1573.2|1573.2|1572.8|746
1619170230000|2021-04-23 09:30:30|1573.4|1573|1573.6|1573.2|1573.6|1573.2|1573.4|1573|1193
1619170240000|2021-04-23 09:30:40|1573.4|1573|1573.4|1573|1573.4|1573|1573.4|1573|248
1619170250000|2021-04-23 09:30:50|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1572.6|1572.4|2378
1619170260000|2021-04-23 09:31:00|1573.2|1572.8|1573.2|1572.6|1573.2|1572.8|1573|1572.6|461
1619170270000|2021-04-23 09:31:10|1573||1573||1573.2||1573||0
1619170280000|2021-04-23 09:31:20|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.6|476
1619170290000|2021-04-23 09:31:30|1572.8|1572.8|1572.8|1572.6|1572.8|1572.8|1572.8|1572.6|5150
1619170300000|2021-04-23 09:31:40|1573|1572.8|1573|1572.6|1573|1572.8|1573|1572.6|667
1619170310000|2021-04-23 09:31:50|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573.2|1572.8|461
1619170320000|2021-04-23 09:32:00|1573|1573|1573.2|1572.8|1573.2|1573|1573|1572.8|600
1619170330000|2021-04-23 09:32:10|1573||1573.2||1573.2||1573||0
1619170340000|2021-04-23 09:32:20|1573|1572.6|1573|1572.6|1573.2|1572.6|1572.8|1572.6|870
1619170350000|2021-04-23 09:32:30|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|1573.2|1572.8|811
1619170360000|2021-04-23 09:32:40|1573|1572.6|1573|1572.6|1573|1572.8|1573|1572.6|0
1619170370000|2021-04-23 09:32:50|1573.2|1572.8|1573.6|1573.2|1573.6|1573.2|1573.2|1572.8|2015
1619170380000|2021-04-23 09:33:00|1573.4|1573|1573.4|1573|1573.4|1573.2|1573.2|1573|173
1619170390000|2021-04-23 09:33:10|1573.6|1573.2|1573.6|1573.2|1573.6|1573.4|1573.6|1573.2|382
1619170400000|2021-04-23 09:33:20||1573.4||1573.2||1573.4||1573.2|0
1619170410000|2021-04-23 09:33:30|1573.4|1573.4|1573.6|1573.4|1573.6|1573.4|1573.4|1573.4|1184
1619170420000|2021-04-23 09:33:40|1573.8|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|420
1619170430000|2021-04-23 09:33:50|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.4|1573.2|1821
1619170440000|2021-04-23 09:34:00|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|0
1619170450000|2021-04-23 09:34:10|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|0
1619170460000|2021-04-23 09:34:20|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|0
1619170470000|2021-04-23 09:34:30||1573.2||1573.4||1573.4||1573.2|0
1619170490000|2021-04-23 09:34:50|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.2|1573|987
1619170500000|2021-04-23 09:35:00|1573.6||1573.6||1573.6||1573.6||200
1619170510000|2021-04-23 09:35:10|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|0
1619170520000|2021-04-23 09:35:20|1573.2|1573|1573.6|1573|1573.6|1573.2|1573.2|1573|1600
1619170530000|2021-04-23 09:35:30|1573.8|1573.6|1574|1573.6|1574|1573.6|1573.6|1573.2|10325
1619170550000|2021-04-23 09:35:50||1573.8||1573.6||1573.8||1573.6|700
1619170560000|2021-04-23 09:36:00|1574.2|1573.8|1574.6|1574.2|1574.6|1574.4|1574.2|1573.8|2239
1619170570000|2021-04-23 09:36:10|1574.4|1574|1574.4|1574|1574.4|1574.2|1574.4|1574|0
1619170590000|2021-04-23 09:36:30|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1574|1573.6|645
1619170600000|2021-04-23 09:36:40||1573.8||1573.8||1573.8||1573.8|0
1619170620000|2021-04-23 09:37:00|1574.2|1574|1574.4|1574|1574.4|1574|1574.2|1574|156
1619170630000|2021-04-23 09:37:10|1574.2|1573.8|1574.8|1574.4|1574.8|1574.4|1574.2|1573.8|813
1619170640000|2021-04-23 09:37:20|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|0
1619170650000|2021-04-23 09:37:30||1574.4||1574.2||1574.4||1574.2|162
1619170660000|2021-04-23 09:37:40|1574.8|1574.4|1574.6|1574.4|1574.8|1574.4|1574.6|1574.4|527
1619170670000|2021-04-23 09:37:50|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|238
1619170680000|2021-04-23 09:38:00|1574.2|1574|1574.6|1574.2|1574.6|1574.2|1574.2|1574|354
1619170690000|2021-04-23 09:38:10|1574.4|1574|1574.2|1574|1574.4|1574|1574.2|1574|0
1619170700000|2021-04-23 09:38:20|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.8|1150
1619170710000|2021-04-23 09:38:30|||||||||135
1619170730000|2021-04-23 09:38:50|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1574|1573.6|1321
1619170740000|2021-04-23 09:39:00|1574|1573.6|1573.8|1573.6|1574|1573.6|1573.8|1573.6|0
1619170750000|2021-04-23 09:39:10|1573.6|1573.4|1574.8|1574.4|1575|1574.8|1573.6|1573.4|6355
1619170760000|2021-04-23 09:39:20|1574.6|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574|1696
1619170770000|2021-04-23 09:39:30||1574.2||1574.2||1574.4||1574.2|1452
1619170780000|2021-04-23 09:39:40|1574.4|1574.4|1574.4|1574|1574.4|1574.4|1574.4|1574|350
1619170790000|2021-04-23 09:39:50||1574.2||1574.2||1574.2||1574|465
1619170800000|2021-04-23 09:40:00|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.6|1574.2|461
1619170810000|2021-04-23 09:40:10|1574.8|1574.4|1575|1574.6|1575|1574.6|1574.6|1574.4|259
1619170820000|2021-04-23 09:40:20|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.4|1574|1543
1619170830000|2021-04-23 09:40:30|1574.4|1574|1574.2|1574|1574.4|1574.2|1574.2|1573.8|2625
1619170840000|2021-04-23 09:40:40|1574.4||1574.4||1574.4||1574.2||238
1619170850000|2021-04-23 09:40:50||1574.2||1574||1574.2||1574|343
1619170860000|2021-04-23 09:41:00|||||||||75
1619170880000|2021-04-23 09:41:20||1574.2||1574.2||1574.2||1574|0
1619170890000|2021-04-23 09:41:30|1574.2|1574|1574.2|1573.8|1574.2|1574|1574|1573.8|750
1619170900000|2021-04-23 09:41:40|1574.4|1574|1574.4|1574.2|1574.4|1574.2|1574.4|1574|2153
1619170910000|2021-04-23 09:41:50||1574||1574||1574.2||1574|0
1619170920000|2021-04-23 09:42:00||1574.2||1574.2||1574.2||1574|0
1619170930000|2021-04-23 09:42:10|1574.6|1574.4|1574.8|1574.6|1575.2|1575|1574.6|1574.4|7721
1619170940000|2021-04-23 09:42:20|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|803
1619170960000|2021-04-23 09:42:40|1574.4|1574|1574.4|1574|1574.4|1574|1574.4|1574|1070
1619170970000|2021-04-23 09:42:50|1574.2||1574.2||1574.2||1574.2||36
1619170980000|2021-04-23 09:43:00|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.8|269
1619171010000|2021-04-23 09:43:30|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|223
1619171020000|2021-04-23 09:43:40|1574.2|1573.8|1574.4|1574|1574.4|1574.2|1574.2|1573.8|893
1619171030000|2021-04-23 09:43:50|1574.6|1574.2|1574.6|1574.2|1574.8|1574.4|1574.6|1574.2|198
1619171040000|2021-04-23 09:44:00|1574.8|1574.4|1574.6|1574.4|1574.8|1574.4|1574.6|1574.4|114
1619171050000|2021-04-23 09:44:10|1574.8|1574.2|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|1880
1619171070000|2021-04-23 09:44:30|1574.8|1574.6|1575.4|1575|1575.4|1575.2|1574.8|1574.6|2531
1619171080000|2021-04-23 09:44:40|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.2|1574|8377
1619171100000|2021-04-23 09:45:00|1575.2|1574.8|1575.4|1575|1575.4|1575.2|1575.2|1574.8|238
1619171110000|2021-04-23 09:45:10|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.6|796
1619171120000|2021-04-23 09:45:20|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|554
1619171130000|2021-04-23 09:45:30|1574.4|1574|1574|1573.6|1574.4|1574|1573.8|1573.6|644
1619171140000|2021-04-23 09:45:40|1574.2||1574||1574.2||1574||0
1619171160000|2021-04-23 09:46:00|1573.8|1573.4|1573.4|1573.2|1573.8|1573.4|1573.4|1573.2|223
1619171180000|2021-04-23 09:46:20|1573.6||1573.6||1573.6||1573.6||171
1619171190000|2021-04-23 09:46:30|1573.8|1573.4|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|1680
1619171200000|2021-04-23 09:46:40|1573.4|1573|1573.2|1573|1573.4|1573|1573.2|1573|238
1619171210000|2021-04-23 09:46:50|1573|1572.8|1573.4|1573|1573.4|1573|1573|1572.8|970
1619171220000|2021-04-23 09:47:00|1573.2|1572.8|1573.2|1573|1573.2|1573|1573.2|1572.8|10
1619171230000|2021-04-23 09:47:10|1573|1572.8|1573.2|1572.8|1573.2|1573|1573|1572.8|223
1619171240000|2021-04-23 09:47:20|1573|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|1882
1619171250000|2021-04-23 09:47:30|1572.8||1573||1573||1572.8||13
1619171260000|2021-04-23 09:47:40|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.8|1572.4|2177
1619171270000|2021-04-23 09:47:50|1572.8|1572.4|1572.8|1572.6|1572.8|1572.6|1572.8|1572.4|1846
1619171280000|2021-04-23 09:48:00|1573|1572.8|1573|1572.8|1573|1572.8|1573|1572.6|695
1619171290000|2021-04-23 09:48:10|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|238
1619171300000|2021-04-23 09:48:20|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.4|1572.2|717
1619171310000|2021-04-23 09:48:30|1572.4|1572|1572|1571.6|1572.4|1572|1572|1571.6|703
1619171320000|2021-04-23 09:48:40||1571.8||1571.6||1571.8||1571.6|1500
1619171330000|2021-04-23 09:48:50||1571.8||1571.6||1571.8||1571.6|0
1619171350000|2021-04-23 09:49:10|1571.8||1571.8||1572||1571.8||1369
1619171360000|2021-04-23 09:49:20|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|238
1619171370000|2021-04-23 09:49:30|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.4|1571.2|964
1619171380000|2021-04-23 09:49:40|1571.8|1571.4|1571.6|1571.2|1571.8|1571.4|1571.6|1571.2|223
1619171390000|2021-04-23 09:49:50|1571.4||1571.4||1571.6||1571.4||2149
1619171400000|2021-04-23 09:50:00|1571.2|1571|1571|1570.6|1571.2|1571|1571|1570.6|4605
1619171410000|2021-04-23 09:50:10|1570.8|1570.4|1571|1570.8|1571|1570.8|1570.6|1570.2|12971
1619171420000|2021-04-23 09:50:20||1570.6||1570.6||1570.8||1570.6|482
1619171430000|2021-04-23 09:50:30|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.4|1144
1619171440000|2021-04-23 09:50:40|1570.4|1570.2|1570.4|1570.2|1570.6|1570.4|1570.4|1570|1550
1619171450000|2021-04-23 09:50:50|1570.2|1570|1570.4|1570.2|1570.6|1570.4|1570.2|1570|1553
1619171460000|2021-04-23 09:51:00|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|941
1619171470000|2021-04-23 09:51:10|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|2027
1619171480000|2021-04-23 09:51:20|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|218
1619171490000|2021-04-23 09:51:30|||||||||102
1619171500000|2021-04-23 09:51:40|1570.8|1570.6|1571.2|1570.8|1571.2|1571|1570.8|1570.6|1711
1619171510000|2021-04-23 09:51:50|1571|1570.6|1571.2|1570.8|1571.2|1571|1571|1570.6|1287
1619171520000|2021-04-23 09:52:00|1571.4|1571|1571.2|1571|1571.6|1571.2|1571.2|1571|912
1619171530000|2021-04-23 09:52:10|1571.4|1570.8|1571.4|1571|1571.4|1571|1571.4|1570.8|3359
1619171540000|2021-04-23 09:52:20|1571.6|1571.2|1571.6|1571.2|1572|1571.8|1571.6|1571.2|2201
1619171550000|2021-04-23 09:52:30|1571.8|1571.4|1572|1571.6|1572|1571.6|1571.8|1571.4|4026
1619171560000|2021-04-23 09:52:40|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572|1571.8|2108
1619171580000|2021-04-23 09:53:00|||||||||59
1619171590000|2021-04-23 09:53:10|1572|1571.6|1571.6|1571.2|1572|1571.8|1571.2|1571|17497
1619171600000|2021-04-23 09:53:20|1571.8|1571.4|1571.4|1571.2|1571.8|1571.6|1571.4|1571.2|3704
1619171610000|2021-04-23 09:53:30||1571||1571||1571||1571|1000
1619171620000|2021-04-23 09:53:40|1571.2|1571.2|1571.4|1571.2|1571.4|1571.2|1571.2|1571|120
1619171630000|2021-04-23 09:53:50|1571.2|1571|1571.4|1571|1571.4|1571|1571.2|1570.8|5950
1619171650000|2021-04-23 09:54:10|1571.6|1571.2|1571.6|1571.2|1571.6|1571.4|1571.4|1571.2|824
1619171660000|2021-04-23 09:54:20|1571.4|1571|1571.2|1571|1571.4|1571|1571.2|1571|5
1619171670000|2021-04-23 09:54:30|1571.4|1571.2|1571.4|1571|1571.4|1571.2|1571.4|1571|363
1619171680000|2021-04-23 09:54:40|1571.2||1571.2||1571.2||1571.2||0
1619171690000|2021-04-23 09:54:50|1571|1570.8|1571|1570.8|1571|1570.8|1570.8|1570.4|3972
1619171700000|2021-04-23 09:55:00|1571.2|1571|1571.4|1571|1571.4|1571.2|1571|1570.8|10834
1619171720000|2021-04-23 09:55:20|1571.2|1570.8|1571.2|1570.8|1571.2|1571|1571.2|1570.8|200
1619171730000|2021-04-23 09:55:30||1571||1570.8||1571||1570.8|30
1619171750000|2021-04-23 09:55:50|1571||1571||1571.2||1571||1054
1619171760000|2021-04-23 09:56:00|1571.2|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|658
1619171770000|2021-04-23 09:56:10|1571||1571||1571||1571||0
1619171780000|2021-04-23 09:56:20|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|7034
1619171790000|2021-04-23 09:56:30||1570.4||1570.4||1570.4||1570.4|0
1619171800000|2021-04-23 09:56:40|1570.6|1570.2|1570.4|1570.2|1570.6|1570.2|1570.4|1570.2|2681
1619171820000|2021-04-23 09:57:00|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|1570.4|1570.2|2724
1619171830000|2021-04-23 09:57:10|||||||||250
1619171840000|2021-04-23 09:57:20|1570.8|1570.6|1570.8|1570.4|1571|1570.8|1570.6|1570.4|3007
1619171850000|2021-04-23 09:57:30||1570.6||1570.6||1570.6||1570.6|0
1619171860000|2021-04-23 09:57:40|1571|1570.8|1571.4|1571.2|1571.4|1571.2|1571|1570.8|5592
1619171870000|2021-04-23 09:57:50|1571.2|1571|1571.4|1571|1571.4|1571|1571.2|1571|1941
1619171890000|2021-04-23 09:58:10|1571.2|1571.2|1571.2|1571|1571.6|1571.2|1571.2|1571|3310
1619171900000|2021-04-23 09:58:20|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571|1190
1619171910000|2021-04-23 09:58:30|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|2408
1619171930000|2021-04-23 09:58:50|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1571.6|1571.2|1399
1619171940000|2021-04-23 09:59:00|1571.4|1571.2|1571.6|1571.2|1571.6|1571.2|1571.4|1571.2|755
1619171950000|2021-04-23 09:59:10|1571.4|1571|1571.4|1571|1571.6|1571|1571.4|1571|1251
1619171970000|2021-04-23 09:59:30|1571.2|1570.8|1571.2|1570.8|1571.2|1571|1570.6|1570.4|21665
1619171980000|2021-04-23 09:59:40|1571|1570.6|1571.2|1570.8|1571.2|1571|1570.8|1570.4|7050
1619171990000|2021-04-23 09:59:50|1571|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.6|2447
1619172000000|2021-04-23 10:00:00|1571.2|1571|1571|1570.8|1571.2|1571|1571|1570.8|1732
1619172010000|2021-04-23 10:00:10|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|106
1619172020000|2021-04-23 10:00:20|1571.4|1571.2|1571.6|1571.4|1571.8|1571.4|1571.4|1571.2|1704
1619172030000|2021-04-23 10:00:30|1571.4|1571.2|1571.4|1571|1571.4|1571.2|1571.2|1571|461
1619172040000|2021-04-23 10:00:40|1571.6|1571.2|1571.6|1571.4|1572|1571.8|1571.6|1571.2|7753
1619172050000|2021-04-23 10:00:50|1571.4|1571.2|1572|1571.6|1572|1571.6|1571.4|1571.2|4538
1619172060000|2021-04-23 10:01:00|1571.8|1571.4|1571.6|1571.2|1571.8|1571.4|1571.6|1571.2|1272
1619172070000|2021-04-23 10:01:10|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.4|71
1619172080000|2021-04-23 10:01:20|1571.6|1571.6|1571.8|1571.6|1572|1571.6|1571.6|1571.6|226
1619172090000|2021-04-23 10:01:30|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|570
1619172100000|2021-04-23 10:01:40|1571.8|1571.6|1571.8|1571.6|1572|1571.6|1571.8|1571.6|448
1619172110000|2021-04-23 10:01:50|1571.6|1571.4|1571.6|1571.4|1572|1571.6|1571.6|1571.4|858
1619172120000|2021-04-23 10:02:00|1571.8|1571.6|1572|1571.6|1572|1571.8|1571.8|1571.4|2934
1619172140000|2021-04-23 10:02:20|1571.8|1571.4|1571.4|1571.2|1571.8|1571.4|1571.4|1571|4691
1619172150000|2021-04-23 10:02:30|1571.2|1571|1571.4|1571.2|1571.4|1571.2|1571.2|1571|207
1619172160000|2021-04-23 10:02:40|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|3
1619172170000|2021-04-23 10:02:50|1571.8|1571.6|1571.6|1571.2|1572|1571.6|1571.4|1571.2|1146
1619172180000|2021-04-23 10:03:00||1571.4||1571.4||1571.4||1571.4|0
1619172190000|2021-04-23 10:03:10|1571.8|1571.6|1571.6|1571.4|1571.8|1571.6|1571.6|1571.4|5000
1619172210000|2021-04-23 10:03:30|||||||||63
1619172220000|2021-04-23 10:03:40|1571.8|1571.6|1571.8|1571.4|1572|1571.8|1571.8|1571.4|2074
1619172230000|2021-04-23 10:03:50|1571.6||1571.8||1571.8||1571.6||482
1619172240000|2021-04-23 10:04:00|1572|1571.6|1572|1571.8|1572|1571.8|1572|1571.6|289
1619172250000|2021-04-23 10:04:10|1572.2|1572|1572|1571.8|1572.4|1572.2|1572|1571.8|3773
1619172260000|2021-04-23 10:04:20|1572.2||1572.2||1572.2||1572.2||0
1619172270000|2021-04-23 10:04:30|1572|1572|1572.2|1571.8|1572.2|1572|1572|1571.8|1240
1619172280000|2021-04-23 10:04:40|1572.4|1572|1572.6|1572.2|1572.6|1572.4|1572.4|1572|1067
1619172290000|2021-04-23 10:04:50|1572.4|1572.4|1572.8|1572.4|1572.8|1572.4|1572.4|1572.4|1359
1619172300000|2021-04-23 10:05:00|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.2|1572|438
1619172310000|2021-04-23 10:05:10|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1572|1571.6|1804
1619172320000|2021-04-23 10:05:20|1571.8|1571.4|1572|1571.6|1572|1571.6|1571.8|1571.4|750
1619172330000|2021-04-23 10:05:30|1572.2|1571.8|1572.8|1572.6|1572.8|1572.6|1572.2|1571.8|2810
1619172340000|2021-04-23 10:05:40||1572.4||1572.4||1572.4||1572.4|0
1619172350000|2021-04-23 10:05:50|1572.6|1572.6|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|1037
1619172360000|2021-04-23 10:06:00|1572.8|1572.6|1572.6|1572.2|1572.8|1572.6|1572.4|1572.2|238
1619172370000|2021-04-23 10:06:10||1572.4||1572.2||1572.4||1572.2|1000
1619172380000|2021-04-23 10:06:20|1572.4|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|1603
1619172390000|2021-04-23 10:06:30|1572.8|1572.4|1572.8|1572.6|1572.8|1572.6|1572.8|1572.4|844
1619172400000|2021-04-23 10:06:40|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|223
1619172410000|2021-04-23 10:06:50|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|1277
1619172420000|2021-04-23 10:07:00||1572.6||1572.6||1572.6||1572.6|0
1619172430000|2021-04-23 10:07:10|1572.6|1572.4|1572.6|1572.4|1572.6|1572.6|1572.6|1572.4|0
1619172440000|2021-04-23 10:07:20|1572.4|1572.2|1572.8|1572.4|1572.8|1572.6|1572.4|1572.2|1622
1619172450000|2021-04-23 10:07:30||1572.6||1572.4||1572.6||1572.4|0
1619172460000|2021-04-23 10:07:40|1572.6|1572.2|1572.6|1572.4|1572.6|1572.4|1572.6|1572.2|882
1619172470000|2021-04-23 10:07:50|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|228
1619172480000|2021-04-23 10:08:00|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1572|700
1619172490000|2021-04-23 10:08:10|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|3574
1619172500000|2021-04-23 10:08:20|1572.2|1572|1572.2|1572|1572.4|1572.2|1572.2|1571.8|1205
1619172510000|2021-04-23 10:08:30|1572.4|1572.2|1572.6|1572.2|1572.8|1572.6|1572.4|1572.2|5589
1619172520000|2021-04-23 10:08:40|1572.4|1572|1572.4|1572|1572.4|1572|1572.2|1571.8|263
1619172530000|2021-04-23 10:08:50|1572.2|1572.2|1572.4|1572.2|1572.4|1572.2|1572.2|1572.2|0
1619172540000|2021-04-23 10:09:00|1572.2|1572|1572.2|1571.8|1572.2|1572|1572.2|1571.8|0
1619172550000|2021-04-23 10:09:10||1572||1572||1572||1572|0
1619172560000|2021-04-23 10:09:20|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|570
1619172570000|2021-04-23 10:09:30|1572.2|1572|1572.2|1571.8|1572.2|1572|1572.2|1571.8|317
1619172590000|2021-04-23 10:09:50||1572||1571.8||1572||1571.8|20
1619172600000|2021-04-23 10:10:00||1572||1572||1572||1572|0
1619172610000|2021-04-23 10:10:10|1572|1571.8|1572|1571.8|1572|1571.8|1571.8|1571.6|1559
1619172620000|2021-04-23 10:10:20||1571.6||1571.8||1571.8||1571.6|0
1619172630000|2021-04-23 10:10:30|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1571.8|1025
1619172640000|2021-04-23 10:10:40|1572.4|1572.2|1573.2|1573|1573.4|1573.2|1572.4|1572.2|5611
1619172650000|2021-04-23 10:10:50|1573|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.8|584
1619172660000|2021-04-23 10:11:00|1573.2|1573|1573.4|1573.2|1573.6|1573.4|1573.2|1573|2759
1619172670000|2021-04-23 10:11:10|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|0
1619172680000|2021-04-23 10:11:20|1573.6|1573.4|1573.2|1573|1573.8|1573.4|1573.2|1573|2328
1619172690000|2021-04-23 10:11:30|1573|1572.8|1573|1572.8|1573|1572.8|1573|1572.6|723
1619172710000|2021-04-23 10:11:50|1572.8|1572.6|1572.2|1572|1572.8|1572.6|1571.8|1571.4|12171
1619172720000|2021-04-23 10:12:00|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|1224
1619172730000|2021-04-23 10:12:10|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1571.8|3059
1619172740000|2021-04-23 10:12:20|1572.2|1572.2|1572.4|1572.2|1572.4|1572.2|1572.2|1572|223
1619172750000|2021-04-23 10:12:30|1572.2|1572|1572.6|1572.2|1572.6|1572.4|1572.2|1572|2060
1619172760000|2021-04-23 10:12:40|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|2966
1619172770000|2021-04-23 10:12:50|1573|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|364
1619172780000|2021-04-23 10:13:00|1573.2|1572.6|1573.2|1572.8|1573.2|1573|1573.2|1572.6|0
1619172790000|2021-04-23 10:13:10|1573|1573|1573|1572.8|1573.2|1573|1573|1572.8|223
1619172800000|2021-04-23 10:13:20|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1573|116
1619172810000|2021-04-23 10:13:30|||||||||100
1619172820000|2021-04-23 10:13:40|1573.4|1573.2|1573.4|1573|1573.6|1573.4|1573.4|1573|849
1619172830000|2021-04-23 10:13:50|1573.6|1573.2|1573.4|1573|1573.8|1573.6|1573.4|1573|1763
1619172840000|2021-04-23 10:14:00|1573.2|1573.2|1573.2|1572.8|1573.2|1573.2|1573.2|1572.8|4690
1619172850000|2021-04-23 10:14:10|1573|1572.6|1573|1572.6|1573|1572.8|1573|1572.6|1510
1619172870000|2021-04-23 10:14:30|1572.8|1572.8|1573.8|1573.4|1573.8|1573.4|1572.8|1572.8|1687
1619172880000|2021-04-23 10:14:40|1573.6|1573.2|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|1181
1619172890000|2021-04-23 10:14:50|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.2|238
1619172900000|2021-04-23 10:15:00|1573.4|1573.2|1574|1573.6|1574|1573.6|1573.4|1573.2|2015
1619172910000|2021-04-23 10:15:10|1573.8||1573.8||1573.8||1573.8||0
1619172930000|2021-04-23 10:15:30|1574|1573.8|1574.2|1573.8|1574.4|1574|1574|1573.8|1634
1619172940000|2021-04-23 10:15:40|1574|1574|1574|1573.8|1574|1574|1574|1573.8|350
1619172960000|2021-04-23 10:16:00|1573.8|1573.6|1574|1573.8|1574.4|1574.2|1573.8|1573.6|3157
1619172970000|2021-04-23 10:16:10||1573.6||1573.6||1573.6||1573.6|500
1619172990000|2021-04-23 10:16:30|1573.8|1573.4|1573.4|1573.2|1573.8|1573.4|1573.4|1573|1834
1619173000000|2021-04-23 10:16:40|1573.6|1573.4|1574.2|1574|1574.4|1574.2|1573.6|1573.4|20563
1619173010000|2021-04-23 10:16:50|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|554
1619173020000|2021-04-23 10:17:00|1574.2|1573.8|1574.2|1574|1574.2|1574|1574.2|1573.8|156
1619173030000|2021-04-23 10:17:10|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|138
1619173040000|2021-04-23 10:17:20|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|1231
1619173050000|2021-04-23 10:17:30||1574.4||1574.4||1574.4||1574.4|0
1619173060000|2021-04-23 10:17:40|1574.8|1574.6|1574.4|1574|1574.8|1574.6|1574.2|1574|2217
1619173070000|2021-04-23 10:17:50|||||||||150
1619173090000|2021-04-23 10:18:10|1574.2|1573.8|1574|1573.8|1574.2|1574|1574|1573.8|1595
1619173100000|2021-04-23 10:18:20|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|65
1619173110000|2021-04-23 10:18:30|1573.6|1573.4|1573.2|1572.8|1573.6|1573.4|1573|1572.8|5912
1619173130000|2021-04-23 10:18:50|1573|1572.6|1573.2|1572.8|1573.2|1572.8|1572.8|1572.6|1328
1619173140000|2021-04-23 10:19:00||1572.6||1572.8||1572.8||1572.6|0
1619173150000|2021-04-23 10:19:10|1573|1572.6|1572.6|1572.4|1573|1572.6|1572.6|1572.4|64
1619173160000|2021-04-23 10:19:20|1572.8||1572.8||1572.8||1572.8||0
1619173170000|2021-04-23 10:19:30|1573|1572.8|1572.6|1572.4|1573|1572.8|1572.6|1572.4|1634
1619173180000|2021-04-23 10:19:40|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|346
1619173190000|2021-04-23 10:19:50|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|350
1619173200000|2021-04-23 10:20:00|1572.8|1572.6|1573.2|1573|1573.2|1573|1572.8|1572.6|223
1619173210000|2021-04-23 10:20:10|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|369
1619173220000|2021-04-23 10:20:20|||||||||100
1619173230000|2021-04-23 10:20:30|1573.4|1573|1573.4|1573|1573.6|1573.2|1573.2|1573|773
1619173240000|2021-04-23 10:20:40||1573.2||1573||1573.2||1573|0
1619173250000|2021-04-23 10:20:50|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.6|1573|1234
1619173260000|2021-04-23 10:21:00|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|238
1619173280000|2021-04-23 10:21:20|1573.4||1573.4||1573.6||1573.4||0
1619173290000|2021-04-23 10:21:30|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573.2|1573|238
1619173300000|2021-04-23 10:21:40|1573.6||1573.6||1573.6||1573.4||0
1619173310000|2021-04-23 10:21:50|1573.4||1573.4||1573.4||1573.4||0
1619173320000|2021-04-23 10:22:00|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|223
1619173330000|2021-04-23 10:22:10|1573.8|1573.6|1573.6|1573.4|1574|1573.6|1573.6|1573.4|180
1619173340000|2021-04-23 10:22:20|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|644
1619173350000|2021-04-23 10:22:30|1573.6|1573.4|1573.2|1573|1573.8|1573.6|1573.2|1572.8|2102
1619173360000|2021-04-23 10:22:40|1573|1572.8|1573.2|1573|1573.2|1573|1573|1572.8|670
1619173380000|2021-04-23 10:23:00|1573|1572.8|1573|1572.8|1573|1573|1573|1572.8|0
1619173400000|2021-04-23 10:23:20|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|0
1619173430000|2021-04-23 10:23:50|1573|1572.8|1573|1572.8|1573|1572.8|1573|1572.8|547
1619173440000|2021-04-23 10:24:00|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|350
1619173450000|2021-04-23 10:24:10|1573.4|1573.2|1573.4|1573.2|1573.6|1573.4|1573.4|1573|2917
1619173520000|2021-04-23 10:25:20|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573.2|1573|487
1619173530000|2021-04-23 10:25:30|1573.6|1573.4|1573.6|1573.4|1573.8|1573.4|1573.6|1573.4|761
1619173540000|2021-04-23 10:25:40|1573.8|1573.6|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|719
1619173550000|2021-04-23 10:25:50|1573.4||1573.4||1573.4||1573.4||0
1619173560000|2021-04-23 10:26:00|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|1826
1619173570000|2021-04-23 10:26:10|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573.2|1573|588
1619173580000|2021-04-23 10:26:20|1573.6|1573.4|1573.4|1573|1574|1573.6|1573.4|1573|8779
1619173590000|2021-04-23 10:26:30||1573.2||1573||1573.2||1573|0
1619173600000|2021-04-23 10:26:40|1573.2|1572.8|1572.8|1572.6|1573.2|1572.8|1572.8|1572.6|745
1619173620000|2021-04-23 10:27:00|1573|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|2277
1619173630000|2021-04-23 10:27:10|1572.8||1572.8||1572.8||1572.8||0
1619173640000|2021-04-23 10:27:20|1573|1572.8|1573|1572.6|1573|1572.8|1573|1572.6|1597
1619173650000|2021-04-23 10:27:30|1573.2|1572.8|1573.4|1573.2|1573.4|1573.2|1573|1572.6|4614
1619173660000|2021-04-23 10:27:40|1573.6|1573.4|1574.4|1574|1574.4|1574.2|1573.6|1573.2|9034
1619173670000|2021-04-23 10:27:50|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|1574.6|1574.2|271
1619173680000|2021-04-23 10:28:00|1574.4|1574|1574.2|1573.8|1574.4|1574|1574|1573.8|853
1619173690000|2021-04-23 10:28:10|1574||1574||1574||1574||0
1619173730000|2021-04-23 10:28:50|1574.2|1574|1574.4|1574|1574.4|1574|1574.2|1574|1894
1619173740000|2021-04-23 10:29:00|1574.2|1574.2|1574.8|1574.4|1574.8|1574.6|1574.2|1574.2|3243
1619173750000|2021-04-23 10:29:10|1574.6|1574.6|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|0
1619173760000|2021-04-23 10:29:20|1575|1574.4|1574.8|1574.4|1575|1574.8|1574.6|1574.4|2782
1619173770000|2021-04-23 10:29:30|1574.6|1574.6|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|573
1619173780000|2021-04-23 10:29:40||1574.6||1574.4||1574.6||1574.4|388
1619173790000|2021-04-23 10:29:50|1574.6|1574.6|1574.8|1574.4|1575|1574.6|1574.6|1574.4|2420
1619173800000|2021-04-23 10:30:00||1574.6||1574.6||1574.6||1574.6|0
1619173810000|2021-04-23 10:30:10|1574.6|1574.4|1575|1574.6|1575|1574.8|1574.6|1574.4|1256
1619173820000|2021-04-23 10:30:20|1575.2|1574.8|1574.8|1574.6|1575.2|1575|1574.8|1574.6|1746
1619173830000|2021-04-23 10:30:30|1575|1574.8|1574.8|1574.6|1575|1574.8|1574.8|1574.6|1092
1619173840000|2021-04-23 10:30:40|1575|1574.4|1574.8|1574.6|1575|1574.6|1574.8|1574.4|750
1619173850000|2021-04-23 10:30:50|1574.6|1574.4|1574.2|1574|1574.6|1574.4|1574.2|1574|2440
1619173860000|2021-04-23 10:31:00|1574|1573.8|1574.2|1574|1574.2|1574|1574|1573.8|657
1619173880000|2021-04-23 10:31:20|1574|1573.8|1574.2|1574|1574.4|1574.2|1574|1573.6|13631
1619173900000|2021-04-23 10:31:40|1574.4|1574.2|1575|1574.6|1575|1574.8|1574.4|1574.2|3921
1619173910000|2021-04-23 10:31:50|1574.8||1574.8||1574.8||1574.8||0
1619173920000|2021-04-23 10:32:00|1575|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.6|1506
1619173930000|2021-04-23 10:32:10|1574.8||1574.8||1574.8||1574.8||0
1619173940000|2021-04-23 10:32:20|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|685
1619173950000|2021-04-23 10:32:30|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|461
1619173960000|2021-04-23 10:32:40|1574.6|1574.4|1574.4|1574.2|1574.6|1574.4|1574.4|1574.2|60
1619173970000|2021-04-23 10:32:50|1574.6||1574.6||1574.6||1574.6||100
1619173980000|2021-04-23 10:33:00|1574.4|1574.4|1574.4|1574.2|1574.4|1574.4|1574.4|1574.2|704
1619174000000|2021-04-23 10:33:20|1574.2|1574|1574.4|1574|1574.4|1574|1574.2|1574|223
1619174010000|2021-04-23 10:33:30|1574.2||1574.4||1574.4||1574.2||0
1619174020000|2021-04-23 10:33:40|1574.6|1574.2|1574.4|1574|1574.6|1574.4|1574.4|1574|2163
1619174030000|2021-04-23 10:33:50|1574.6|1574.2|1574.6|1574.4|1574.6|1574.4|1574.2|1574|2781
1619174040000|2021-04-23 10:34:00|1574.4|1574.2|1574.6|1574.2|1574.6|1574.2|1574.4|1574.2|150
1619174050000|2021-04-23 10:34:10||1574.4||1574.4||1574.4||1574.4|368
1619174070000|2021-04-23 10:34:30|1574.4|1574.2|1574.8|1574.4|1574.8|1574.4|1574.4|1574.2|650
1619174080000|2021-04-23 10:34:40|1574.6|1574.2|1574.6|1574.2|1574.6|1574.4|1574.6|1574.2|100
1619174090000|2021-04-23 10:34:50||1574.4||1574.2||1574.4||1574.2|0
1619174100000|2021-04-23 10:35:00|1574.4|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|350
1619174110000|2021-04-23 10:35:10|1574.2|1574|1574.4|1574|1574.4|1574|1574.2|1574|171
1619174120000|2021-04-23 10:35:20|1574.2|1574.2|1574.4|1574.2|1574.4|1574.2|1574.2|1574|350
1619174130000|2021-04-23 10:35:30|1574.6|1574.4|1574.8|1574.6|1574.8|1574.6|1574.4|1574.2|642
1619174140000|2021-04-23 10:35:40|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|0
1619174150000|2021-04-23 10:35:50|1574.4|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|916
1619174160000|2021-04-23 10:36:00||1574.4||1574.4||1574.4||1574.4|0
1619174170000|2021-04-23 10:36:10|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|0
1619174180000|2021-04-23 10:36:20|1574.2|1574|1574|1573.6|1574.2|1574|1574|1573.6|7690
1619174190000|2021-04-23 10:36:30|1573.8||1574||1574||1573.8||0
1619174200000|2021-04-23 10:36:40|1574.2|1573.8|1574|1573.6|1574.2|1573.8|1573.8|1573.6|1582
1619174210000|2021-04-23 10:36:50|1573.8|1573.4|1573.6|1573.4|1573.8|1573.4|1573.4|1573.2|588
1619174220000|2021-04-23 10:37:00|1573.8|1573.6|1574.4|1574.2|1574.6|1574.2|1573.8|1573.6|1158
1619174230000|2021-04-23 10:37:10|1574.2|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|609
1619174240000|2021-04-23 10:37:20|1574.2|1574|1574.2|1574|1574.2|1574|1574.2|1574|618
1619174260000|2021-04-23 10:37:40|1574.4|1574.2|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|3629
1619174270000|2021-04-23 10:37:50|1574.4|1574|1574.2|1574|1574.4|1574|1574.2|1574|0
1619174280000|2021-04-23 10:38:00|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|223
1619174290000|2021-04-23 10:38:10|1574.2|1574|1574|1573.6|1574.2|1574|1573.8|1573.6|873
1619174300000|2021-04-23 10:38:20|1573.8|1573.8|1574|1573.8|1574|1573.8|1573.8|1573.8|0
1619174310000|2021-04-23 10:38:30|1574.2|1574|1574.2|1574|1574.4|1574|1574|1574|3191
1619174320000|2021-04-23 10:38:40||1573.8||1574||1574||1573.8|3469
1619174330000|2021-04-23 10:38:50|1574|1573.8|1574|1573.8|1574|1574|1574|1573.8|6721
1619174340000|2021-04-23 10:39:00|1573.8|1573.6|1574.2|1574|1574.2|1574|1573.8|1573.6|710
1619174380000|2021-04-23 10:39:40|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.8|238
1619174390000|2021-04-23 10:39:50|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1574|1573.6|0
1619174400000|2021-04-23 10:40:00|1574.4|1574|1574.2|1574|1574.4|1574.2|1574.2|1574|1030
1619174410000|2021-04-23 10:40:10|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.8|223
1619174420000|2021-04-23 10:40:20|1574|1574|1574|1573.8|1574.2|1574|1574|1573.8|788
1619174430000|2021-04-23 10:40:30|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.6|1573.2|405
1619174440000|2021-04-23 10:40:40|1573.8|1573.6|1574|1573.6|1574|1573.8|1573.8|1573.6|476
1619174450000|2021-04-23 10:40:50|1573.8||1574||1574||1573.8||0
1619174460000|2021-04-23 10:41:00|1574.2|1573.8|1574.2|1574|1574.2|1574|1574.2|1573.8|780
1619174470000|2021-04-23 10:41:10|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|0
1619174480000|2021-04-23 10:41:20|1574.2|1574|1574|1573.6|1574.2|1574|1574|1573.6|350
1619174490000|2021-04-23 10:41:30|1574.2|1573.8|1574.2|1574|1574.2|1574|1574.2|1573.8|178
1619174500000|2021-04-23 10:41:40|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|238
1619174510000|2021-04-23 10:41:50|1573.8|1573.6|1573.6|1573.4|1574.2|1574|1573.6|1573.4|4558
1619174520000|2021-04-23 10:42:00|1573.8|1573.2|1573.6|1573.2|1573.8|1573.4|1573.6|1573.2|0
1619174530000|2021-04-23 10:42:10||1573.4||1573.2||1573.4||1573.2|0
1619174540000|2021-04-23 10:42:20|1573.4|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|1920
1619174550000|2021-04-23 10:42:30||1573||1573||1573.2||1573|0
1619174570000|2021-04-23 10:42:50||1573.2||1573||1573.2||1573|0
1619174580000|2021-04-23 10:43:00|1573.2|1573.2|1573.4|1573.2|1573.4|1573.2|1573|1572.8|1681
1619174590000|2021-04-23 10:43:10|1573.6|1573.4|1574.2|1574|1574.2|1574|1573.6|1573.4|856
1619174600000|2021-04-23 10:43:20|1574|1573.8|1574.2|1574|1574.2|1574|1574|1573.8|0
1619174610000|2021-04-23 10:43:30|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.8|770
1619174620000|2021-04-23 10:43:40|1574|1574|1574.2|1574|1574.2|1574|1574|1573.8|0
1619174630000|2021-04-23 10:43:50|1574|1573.8|1574|1573.8|1574.2|1574|1574|1573.8|575
1619174640000|2021-04-23 10:44:00|1574.2|1574|1574.2|1574|1574.2|1574|1574.2|1573.8|0
1619174650000|2021-04-23 10:44:10|1574.4|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|1576
1619174660000|2021-04-23 10:44:20|1574.8|1574.6|1574.8|1574.4|1574.8|1574.6|1574.8|1574.4|415
1619174700000|2021-04-23 10:45:00|1574.6||1574.8||1574.8||1574.6||0
1619174710000|2021-04-23 10:45:10|1574.6|1574.6|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|350
1619174730000|2021-04-23 10:45:30|1575|1574.6|1574.4|1574.2|1575|1574.8|1574.2|1574|2610
1619174760000|2021-04-23 10:46:00|1574.2|1574|1574.2|1574|1574.4|1574|1574.2|1574|0
1619174770000|2021-04-23 10:46:10|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|350
1619174780000|2021-04-23 10:46:20|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|590
1619174800000|2021-04-23 10:46:40|1574.2|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|682
1619174810000|2021-04-23 10:46:50|1574.4||1574.4||1574.4||1574.2||0
1619174820000|2021-04-23 10:47:00|1574.2||1574.4||1574.4||1574.2||0
1619174830000|2021-04-23 10:47:10|1574.6|1574.2|1574.4|1574|1574.6|1574.4|1574.4|1574|2754
1619174840000|2021-04-23 10:47:20||1574.2||1574||1574.2||1574|0
1619174850000|2021-04-23 10:47:30|1574.6|1574.2|1574.6|1574.4|1574.6|1574.4|1574.6|1574|628
1619174870000|2021-04-23 10:47:50|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|120
1619174880000|2021-04-23 10:48:00|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|108
1619174890000|2021-04-23 10:48:10|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.8|894
1619174900000|2021-04-23 10:48:20|1574.4|1574|1574.6|1574.4|1574.6|1574.4|1574.4|1574|1639
1619174910000|2021-04-23 10:48:30||1574.2||1574.4||1574.4||1574.2|0
1619174920000|2021-04-23 10:48:40|1574.8|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.6|4337
1619174930000|2021-04-23 10:48:50|1575.2|1574.8|1575.4|1575.2|1575.4|1575.2|1574.8|1574.6|6005
1619174940000|2021-04-23 10:49:00|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|2382
1619174950000|2021-04-23 10:49:10|1575.4|1575|1575.4|1575.2|1575.4|1575.2|1575.4|1575|461
1619174960000|2021-04-23 10:49:20|1575.6|1575.4|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|1172
1619174970000|2021-04-23 10:49:30|1575.8|1575.6|1575.6|1575.4|1576|1575.6|1575.6|1575.4|803
1619174980000|2021-04-23 10:49:40|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.8|1575.6|1357
1619174990000|2021-04-23 10:49:50||1575.6||1575.8||1575.8||1575.6|0
1619175000000|2021-04-23 10:50:00|1575.8|1575.6|1575.4|1575|1575.8|1575.6|1575.4|1575|1143
1619175010000|2021-04-23 10:50:10|1575.2|1575.2|1575|1574.8|1575.4|1575.2|1575|1574.8|930
1619175020000|2021-04-23 10:50:20|1575.2|1575|1575.2|1575|1575.2|1575|1575|1574.8|51
1619175030000|2021-04-23 10:50:30|||||||||20
1619175040000|2021-04-23 10:50:40|1575|1574.8|1575.2|1574.8|1575.2|1574.8|1575|1574.8|223
1619175050000|2021-04-23 10:50:50|1575.4|1575|1575.8|1575.4|1575.8|1575.4|1575.4|1575|1131
1619175060000|2021-04-23 10:51:00|1576|1575.6|1575.8|1575.6|1576|1575.8|1575.8|1575.6|680
1619175070000|2021-04-23 10:51:10|1576|1575.8|1576|1575.6|1576|1575.8|1575.8|1575.6|58
1619175080000|2021-04-23 10:51:20|1575.8|1575.8|1575.8|1575.6|1576.2|1575.8|1575.8|1575.6|2352
1619175090000|2021-04-23 10:51:30|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.6|1277
1619175100000|2021-04-23 10:51:40||1575.6||1575.6||1575.6||1575.6|0
1619175110000|2021-04-23 10:51:50|1575.8|1575.4|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|0
1619175120000|2021-04-23 10:52:00|1575.6|1575.2|1575.2|1575|1575.6|1575.2|1575.2|1575|98
1619175130000|2021-04-23 10:52:10|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|0
1619175150000|2021-04-23 10:52:30||1575||1575.2||1575.2||1575|0
1619175160000|2021-04-23 10:52:40|||||||||182
1619175170000|2021-04-23 10:52:50|1575.2|1575|1575.4|1575.2|1575.4|1575.2|1575.2|1575|41
1619175180000|2021-04-23 10:53:00|1575.6|1575.4|1575.4|1575|1575.6|1575.4|1575.4|1575|1097
1619175190000|2021-04-23 10:53:10|1575.2|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|0
1619175220000|2021-04-23 10:53:40|1575.6|1575.4|1575.4|1575.2|1575.6|1575.4|1575.4|1575.2|6000
1619175230000|2021-04-23 10:53:50|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|120
1619175240000|2021-04-23 10:54:00|||||||||150
1619175250000|2021-04-23 10:54:10|1575.8|1575.6|1576.4|1576.2|1576.4|1576.2|1575.8|1575.6|9590
1619175260000|2021-04-23 10:54:20|1576.2|1576|1576.2|1575.8|1576.2|1576|1576|1575.8|432
1619175270000|2021-04-23 10:54:30|1576||1576||1576.2||1576||200
1619175280000|2021-04-23 10:54:40|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|0
1619175290000|2021-04-23 10:54:50|1576|1576|1576|1575.8|1576|1576|1576|1575.8|0
1619175300000|2021-04-23 10:55:00|1575.8|1575.6|1575.6|1575.4|1575.8|1575.6|1575.4|1575.2|2634
1619175310000|2021-04-23 10:55:10|1575.8|1575.6|1575.6|1575.2|1575.8|1575.6|1575.4|1575.2|1101
1619175330000|2021-04-23 10:55:30|1575.4|1575|1575.4|1575|1575.4|1575.2|1575.2|1575|869
1619175340000|2021-04-23 10:55:40||1575.2||1575||1575.2||1575|0
1619175350000|2021-04-23 10:55:50|1575.2||1575.2||1575.2||1575.2||1000
1619175360000|2021-04-23 10:56:00|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|3059
1619175370000|2021-04-23 10:56:10|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1262
1619175380000|2021-04-23 10:56:20|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|0
1619175390000|2021-04-23 10:56:30|1575.6|1575.4|1575.4|1575.2|1575.6|1575.4|1575.4|1575.2|1423
1619175400000|2021-04-23 10:56:40|1575.6|1575.4|1575.8|1575.6|1575.8|1575.6|1575.4|1575.2|1217
1619175410000|2021-04-23 10:56:50|1576|1575.8|1576.2|1575.8|1576.4|1576|1576|1575.8|1239
1619175420000|2021-04-23 10:57:00|1576|1575.6|1576.2|1576|1576.2|1576|1576|1575.6|665
1619175430000|2021-04-23 10:57:10|1576|1575.8|1576|1575.8|1576.2|1575.8|1576|1575.8|67
1619175440000|2021-04-23 10:57:20|1576.2|1575.6|1575.8|1575.6|1576.2|1575.6|1575.8|1575.6|334
1619175450000|2021-04-23 10:57:30|1576|1575.4|1575.4|1575.2|1576|1575.4|1575.4|1575.2|223
1619175460000|2021-04-23 10:57:40|1575.2|1575|1575.4|1575|1575.4|1575|1575.2|1575|218
1619175470000|2021-04-23 10:57:50|1575.2|1574.8|1575.2|1575|1575.2|1575|1575|1574.8|2473
1619175500000|2021-04-23 10:58:20|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575.4|1575|1006
1619175510000|2021-04-23 10:58:30|1575.2||1575.4||1575.4||1575.2||0
1619175520000|2021-04-23 10:58:40|1575.2|1575.2|1575.4|1575|1575.4|1575.2|1575.2|1575|0
1619175530000|2021-04-23 10:58:50|1575.2||1575.2||1575.2||1575.2||850
1619175540000|2021-04-23 10:59:00|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.6|889
1619175550000|2021-04-23 10:59:10|1575.2|1575|1574.6|1574.4|1575.2|1575|1574.6|1574.4|2174
1619175560000|2021-04-23 10:59:20|1574.8|1574.2|1574.4|1574.2|1574.8|1574.2|1574.4|1574.2|238
1619175570000|2021-04-23 10:59:30|1574.2|1574|1574.6|1574.2|1574.6|1574.2|1574.2|1574|1198
1619175580000|2021-04-23 10:59:40|1574.4||1574.4||1574.4||1574.4||0
1619175590000|2021-04-23 10:59:50|1574.6|1574.4|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|784
1619175600000|2021-04-23 11:00:00|1575|1574.8|1575.4|1575.2|1575.6|1575.2|1575|1574.8|1087
1619175610000|2021-04-23 11:00:10|1575.6|1575|1575.6|1575.2|1575.6|1575.4|1575.6|1575|219
1619175620000|2021-04-23 11:00:20|1575.4|1575|1575.4|1575|1575.4|1575|1575.4|1575|0
1619175630000|2021-04-23 11:00:30|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1575|1574.6|223
1619175640000|2021-04-23 11:00:40|1574.8||1575||1575||1574.8||0
1619175650000|2021-04-23 11:00:50|1574.8|1574.8|1575.2|1575|1575.2|1575|1574.8|1574.8|982
1619175660000|2021-04-23 11:01:00|1575|1574.8|1575.2|1575|1575.2|1575|1575|1574.8|182
1619175670000|2021-04-23 11:01:10|1575|1574.8|1574.8|1574.6|1575|1574.8|1574.8|1574.6|1935
1619175680000|2021-04-23 11:01:20|1575|1574.8|1575.2|1575|1575.2|1575|1575|1574.6|238
1619175690000|2021-04-23 11:01:30||1574.8||1575||1575||1574.8|3000
1619175700000|2021-04-23 11:01:40|1575|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.8|369
1619175710000|2021-04-23 11:01:50|1575|1575|1575|1574.8|1575|1575|1575|1574.8|0
1619175720000|2021-04-23 11:02:00|1575.2|1575|1575.2|1575|1575.2|1575|1575|1574.8|697
1619175730000|2021-04-23 11:02:10|1575|1574.8|1575.2|1574.8|1575.2|1574.8|1575|1574.8|0
1619175740000|2021-04-23 11:02:20|1575|1575|1575.2|1575|1575.2|1575|1575|1575|0
1619175750000|2021-04-23 11:02:30|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575.4|1575|1007
1619175760000|2021-04-23 11:02:40|1575.2|1575.2|1574.8|1574.6|1575.2|1575.2|1574.8|1574.6|4935
1619175770000|2021-04-23 11:02:50|1575|1574.8|1575.4|1575.2|1575.6|1575.4|1575|1574.6|1647
1619175780000|2021-04-23 11:03:00|1575.2|1575|1575.2|1575|1575.4|1575|1575.2|1575|558
1619175790000|2021-04-23 11:03:10|1575.4|1575.2|1575.2|1575|1575.4|1575.2|1575.2|1575|0
1619175800000|2021-04-23 11:03:20|1575.4|1575.2|1575.4|1575|1575.4|1575.2|1575|1574.8|4470
1619175810000|2021-04-23 11:03:30|1575.2|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|36
1619175820000|2021-04-23 11:03:40|1575.6|1575.4|1575.8|1575.4|1575.8|1575.6|1575.6|1575.4|1776
1619175830000|2021-04-23 11:03:50|1575.6|1575.6|1575.4|1575.2|1575.6|1575.6|1575.4|1575.2|1903
1619175840000|2021-04-23 11:04:00|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|723
1619175850000|2021-04-23 11:04:10|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1787
1619175860000|2021-04-23 11:04:20|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|100
1619175890000|2021-04-23 11:04:50|1575.4|1575.2|1575.6|1575.2|1575.6|1575.2|1575.4|1575.2|299
1619175900000|2021-04-23 11:05:00|1575.8|1575.4|1576|1575.8|1576.2|1575.8|1575.8|1575.2|2631
1619175910000|2021-04-23 11:05:10||1575.6||1575.6||1575.8||1575.6|122
1619175920000|2021-04-23 11:05:20|1575.8|1575.8|1576|1575.8|1576.2|1575.8|1575.8|1575.8|0
1619175930000|2021-04-23 11:05:30|1576.2|1576|1576.2|1575.8|1576.4|1576.2|1576.2|1575.8|1152
1619175940000|2021-04-23 11:05:40|1576|1576|1575.8|1575.6|1576.2|1576|1575.8|1575.6|549
1619175950000|2021-04-23 11:05:50|1575.6|1575.4|1575.4|1575.2|1575.6|1575.4|1575.4|1575.2|1000
1619175960000|2021-04-23 11:06:00||1575||1575.2||1575.2||1575|100
1619175970000|2021-04-23 11:06:10|1575.2|1575|1575.2|1575|1575.2|1575|1575|1574.8|636
1619175980000|2021-04-23 11:06:20|1575|1574.8|1574.8|1574.6|1575|1574.8|1574.8|1574.6|823
1619175990000|2021-04-23 11:06:30|1575|1574.8|1575|1574.6|1575|1574.8|1575|1574.6|134
1619176000000|2021-04-23 11:06:40|1574.8||1574.8||1574.8||1574.8||0
1619176010000|2021-04-23 11:06:50|1575|1574.8|1575|1574.6|1575|1574.8|1575|1574.6|140
1619176020000|2021-04-23 11:07:00||1574.8||1574.6||1574.8||1574.6|0
1619176030000|2021-04-23 11:07:10|1575.2|1574.8|1575.4|1575.2|1575.4|1575.2|1575.2|1574.8|665
1619176050000|2021-04-23 11:07:30||1575||1575||1575||1575|0
1619176060000|2021-04-23 11:07:40||1575.2||1575.2||1575.2||1575|0
1619176080000|2021-04-23 11:08:00|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.6|1575.2|1826
1619176090000|2021-04-23 11:08:10|1575.4|1575|1575.2|1575|1575.6|1575|1575.2|1575|471
1619176110000|2021-04-23 11:08:30|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.6|3140
1619176120000|2021-04-23 11:08:40||1574.6||1574.8||1574.8||1574.6|307
1619176130000|2021-04-23 11:08:50||1574.6||1574.6||1574.6||1574.6|0
1619176140000|2021-04-23 11:09:00||1574.8||1574.8||1574.8||1574.8|155
1619176150000|2021-04-23 11:09:10|1575.2|1575|1575|1574.8|1575.2|1575|1575|1574.8|1788
1619176160000|2021-04-23 11:09:20|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|422
1619176170000|2021-04-23 11:09:30|1575|1574.6|1575.4|1575.2|1575.4|1575.2|1574.8|1574.4|1577
1619176180000|2021-04-23 11:09:40|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|946
1619176190000|2021-04-23 11:09:50|1575.4|1575|1575.2|1575|1575.6|1575.2|1575.2|1575|0
1619176200000|2021-04-23 11:10:00|1575|1574.8|1575.2|1575|1575.2|1575|1574.8|1574.6|1540
1619176210000|2021-04-23 11:10:10|1575|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.8|395
1619176220000|2021-04-23 11:10:20|1575.4|1575|1575.6|1575.2|1575.6|1575.2|1575.4|1575|125
1619176230000|2021-04-23 11:10:30|1575.4|1575|1575.2|1575|1575.4|1575|1575.2|1575|223
1619176240000|2021-04-23 11:10:40|1575|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.8|1376
1619176250000|2021-04-23 11:10:50||1575||1575||1575||1574.8|0
1619176260000|2021-04-23 11:11:00|1575|1574.8|1575|1574.8|1575|1575|1575|1574.8|350
1619176270000|2021-04-23 11:11:10|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|200
1619176280000|2021-04-23 11:11:20||1575||1575||1575||1575|0
1619176300000|2021-04-23 11:11:40|1575|1574.8|1575.2|1575|1575.2|1575|1575|1574.8|385
1619176310000|2021-04-23 11:11:50|1575|1574.8|1575.2|1574.8|1575.2|1574.8|1575|1574.8|0
1619176320000|2021-04-23 11:12:00|1575||1575||1575||1575||150
1619176330000|2021-04-23 11:12:10|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1820
1619176340000|2021-04-23 11:12:20|1575|1574.8|1574.8|1574.4|1575|1574.8|1574.8|1574.4|419
1619176360000|2021-04-23 11:12:40||1574.6||1574.6||1574.6||1574.6|0
1619176370000|2021-04-23 11:12:50|1574.6|1574.4|1574.4|1574|1574.6|1574.4|1574.4|1574|3
1619176380000|2021-04-23 11:13:00||1574.2||1574||1574.2||1574|0
1619176390000|2021-04-23 11:13:10|1574.2|1574.2|1574.2|1574|1574.2|1574.2|1574.2|1574|0
1619176410000|2021-04-23 11:13:30|1574.4|1574.2|1574.6|1574.4|1574.6|1574.4|1574.4|1574.2|1447
1619176420000|2021-04-23 11:13:40|1574.8|1574.6|1575|1574.6|1575|1574.6|1574.8|1574.6|120
1619176440000|2021-04-23 11:14:00|1574.8|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.6|0
1619176450000|2021-04-23 11:14:10||1574.8||1574.8||1574.8||1574.8|0
1619176460000|2021-04-23 11:14:20|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|0
1619176470000|2021-04-23 11:14:30|1575||1574.8||1575||1574.8||573
1619176480000|2021-04-23 11:14:40|1575|1574.8|1574.8|1574.4|1575|1574.8|1574.6|1574.4|223
1619176490000|2021-04-23 11:14:50||1574.6||1574.6||1574.6||1574.6|0
1619176500000|2021-04-23 11:15:00|1575||1574.8||1575||1574.8||36
1619176520000|2021-04-23 11:15:20|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.8|725
1619176530000|2021-04-23 11:15:30|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|350
1619176560000|2021-04-23 11:16:00|1574.8|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.6|496
1619176570000|2021-04-23 11:16:10||1574.6||1574.6||1574.6||1574.6|0
1619176580000|2021-04-23 11:16:20|1574.8|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.6|697
1619176590000|2021-04-23 11:16:30||1574.8||1574.8||1574.8||1574.8|0
1619176600000|2021-04-23 11:16:40|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|0
1619176620000|2021-04-23 11:17:00|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|379
1619176630000|2021-04-23 11:17:10|||||||||11
1619176650000|2021-04-23 11:17:30|1574.8|1574.6|1574.8|1574.4|1574.8|1574.6|1574.8|1574.4|359
1619176660000|2021-04-23 11:17:40|1574.6|1574.2|1574.4|1574.2|1574.6|1574.2|1574.4|1574.2|427
1619176670000|2021-04-23 11:17:50|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|0
1619176680000|2021-04-23 11:18:00|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.4|794
1619176690000|2021-04-23 11:18:10|1574.6|1574.4|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|1523
1619176700000|2021-04-23 11:18:20|1574.6|1574.2|1574.4|1574.2|1574.6|1574.2|1574.4|1574.2|1012
1619176710000|2021-04-23 11:18:30|1574.2|1574|1574.2|1574|1574.2|1574.2|1574.2|1574|1807
1619176720000|2021-04-23 11:18:40|||||||||774
1619176730000|2021-04-23 11:18:50|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|693
1619176740000|2021-04-23 11:19:00||1574.2||1574.2||1574.2||1574|0
1619176750000|2021-04-23 11:19:10|1574.2|1574|1574.2|1574|1574.2|1574|1574.2|1574|267
1619176760000|2021-04-23 11:19:20|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|1476
1619176770000|2021-04-23 11:19:30|1574.4|1573.8|1573.8|1573.6|1574.4|1573.8|1573.8|1573.6|2415
1619176780000|2021-04-23 11:19:40|1573.6|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|746
1619176790000|2021-04-23 11:19:50||1573.4||1573.6||1573.6||1573.4|954
1619176800000|2021-04-23 11:20:00|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|400
1619176810000|2021-04-23 11:20:10|1573.8||1573.8||1573.8||1573.8||0
1619176820000|2021-04-23 11:20:20|1573.6||1573.6||1573.6||1573.6||0
1619176840000|2021-04-23 11:20:40|1573.4|1573.2|1574|1573.8|1574|1573.8|1573.4|1573.2|2572
1619176850000|2021-04-23 11:20:50|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|0
1619176860000|2021-04-23 11:21:00|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|588
1619176870000|2021-04-23 11:21:10|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|0
1619176900000|2021-04-23 11:21:40|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|791
1619176910000|2021-04-23 11:21:50|1573.6|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|2337
1619176920000|2021-04-23 11:22:00||1573.4||1573.4||1573.6||1573.4|0
1619176930000|2021-04-23 11:22:10|1573.6|1573.6|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|1201
1619176940000|2021-04-23 11:22:20|1573.6|1573.2|1573.4|1573|1573.8|1573.2|1573.2|1573|3969
1619176950000|2021-04-23 11:22:30||1573.2||1573.2||1573.2||1573|0
1619176960000|2021-04-23 11:22:40|1573.6|1573.4|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|182
1619176970000|2021-04-23 11:22:50|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|458
1619176980000|2021-04-23 11:23:00|1573.2|1573|1573.4|1573.2|1573.4|1573.2|1573.2|1573|225
1619176990000|2021-04-23 11:23:10|1573.6||1573.6||1573.6||1573.6||0
1619177000000|2021-04-23 11:23:20|1573.4|1573.4|1573.6|1573.4|1573.6|1573.4|1573.4|1573.4|118
1619177010000|2021-04-23 11:23:30||1573.2||1573.2||1573.2||1573.2|0
1619177020000|2021-04-23 11:23:40|1573.4||1573.4||1573.6||1573.4||0
1619177040000|2021-04-23 11:24:00|1573.2|1573|1573.8|1573.4|1573.8|1573.6|1573.2|1573|3424
1619177050000|2021-04-23 11:24:10|1574|1573.6|1574|1573.6|1574|1573.8|1574|1573.4|762
1619177070000|2021-04-23 11:24:30||1573.8||1573.8||1573.8||1573.8|0
1619177080000|2021-04-23 11:24:40|1574.2|1574|1574.4|1574|1574.4|1574.2|1574.2|1574|3145
1619177090000|2021-04-23 11:24:50|1574.6|1574.2|1574.6|1574.4|1575|1574.8|1574.6|1574.2|1466
1619177100000|2021-04-23 11:25:00|1574.4|1574.2|1574.2|1573.8|1574.4|1574.2|1574.2|1573.8|223
1619177110000|2021-04-23 11:25:10|1574.4|1574|1575|1574.6|1575|1574.8|1574.4|1574|1652
1619177130000|2021-04-23 11:25:30|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|0
1619177140000|2021-04-23 11:25:40|1575|1574.6|1575|1574.6|1575|1574.8|1575|1574.6|0
1619177150000|2021-04-23 11:25:50|1574.8||1574.8||1574.8||1574.8||0
1619177160000|2021-04-23 11:26:00|1575|1574.8|1575|1574.6|1575|1574.8|1574.8|1574.6|1120
1619177170000|2021-04-23 11:26:10|1574.8||1574.8||1574.8||1574.8||0
1619177180000|2021-04-23 11:26:20|1574.6|1574.4|1574.8|1574.4|1574.8|1574.4|1574.6|1574.4|2223
1619177190000|2021-04-23 11:26:30|1575|1574.6|1575|1574.8|1575|1574.8|1575|1574.6|125
1619177200000|2021-04-23 11:26:40|1575.2|1575|1575.2|1575|1575.2|1575|1575.2|1575|803
1619177210000|2021-04-23 11:26:50|1575|1574.8|1575.2|1574.8|1575.2|1574.8|1575|1574.8|18
1619177220000|2021-04-23 11:27:00|1575|1575|1575|1574.8|1575|1575|1575|1574.8|0
1619177230000|2021-04-23 11:27:10|1574.8|1574.6|1575|1574.6|1575|1574.6|1574.6|1574.4|1094
1619177240000|2021-04-23 11:27:20||1574.8||1574.8||1574.8||1574.6|0
1619177250000|2021-04-23 11:27:30|1574.8|1574.6|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|415
1619177260000|2021-04-23 11:27:40|1574.4|1574.2|1574.6|1574.2|1574.6|1574.2|1574.4|1574.2|0
1619177270000|2021-04-23 11:27:50|1574.4|1574|1574.6|1574.2|1574.6|1574.4|1574.2|1574|3068
1619177280000|2021-04-23 11:28:00|1574.4|1574|1574.2|1574|1574.4|1574|1574.2|1574|1318
1619177290000|2021-04-23 11:28:10|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|945
1619177300000|2021-04-23 11:28:20|1574.4|1574.2|1574.8|1574.4|1575|1574.8|1574.4|1574.2|701
1619177310000|2021-04-23 11:28:30|1574.6||1574.6||1574.6||1574.6||0
1619177320000|2021-04-23 11:28:40|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.6|1574.6|0
1619177330000|2021-04-23 11:28:50|1574.6|1574.4|1574.6|1574.4|1574.8|1574.4|1574.6|1574.4|1025
1619177340000|2021-04-23 11:29:00|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|223
1619177350000|2021-04-23 11:29:10|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|1574.6|1574.4|328
1619177360000|2021-04-23 11:29:20||1574.2||1574.2||1574.2||1574.2|0
1619177380000|2021-04-23 11:29:40|1574.4|1574.4|1574.6|1574.4|1574.6|1574.4|1574.4|1574.4|0
1619177390000|2021-04-23 11:29:50|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.4|594
1619177400000|2021-04-23 11:30:00|1574.6|1574.4|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|0
1619177410000|2021-04-23 11:30:10|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|1203
1619177420000|2021-04-23 11:30:20|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|184
1619177430000|2021-04-23 11:30:30|1574.4||1574.2||1574.4||1574.2||712
1619177440000|2021-04-23 11:30:40|1574|1573.8|1574.2|1573.8|1574.2|1574|1574|1573.8|1921
1619177450000|2021-04-23 11:30:50|1574.4|1574|1574.4|1574|1574.4|1574|1574.2|1574|635
1619177460000|2021-04-23 11:31:00|1574.2|1573.8|1574|1573.8|1574.2|1573.8|1574|1573.8|882
1619177470000|2021-04-23 11:31:10|1574.2|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|832
1619177480000|2021-04-23 11:31:20|1574.6|1574.4|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|819
1619177490000|2021-04-23 11:31:30|1575|1574.8|1575.8|1575.4|1575.8|1575.6|1575|1574.8|3441
1619177500000|2021-04-23 11:31:40|1576|1575.6|1576.2|1576|1576.4|1576|1576|1575.6|0
1619177510000|2021-04-23 11:31:50|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.8|1575.6|776
1619177520000|2021-04-23 11:32:00|1576|1575.8|1576.4|1576.2|1576.6|1576.2|1576|1575.8|6295
1619177530000|2021-04-23 11:32:10|1576.2|1576|1576.4|1576|1576.6|1576.2|1576.2|1576|1237
1619177540000|2021-04-23 11:32:20|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|182
1619177550000|2021-04-23 11:32:30|1576.4||1576.4||1576.4||1576.4||0
1619177560000|2021-04-23 11:32:40|1576.2|1576|1575.8|1575.6|1576.2|1576|1575.8|1575.6|3040
1619177570000|2021-04-23 11:32:50|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.8|1575.6|573
1619177580000|2021-04-23 11:33:00|1576|1575.8|1576|1575.8|1576|1575.8|1575.8|1575.6|0
1619177590000|2021-04-23 11:33:10|1576.2|1576|1576.2|1575.8|1576.2|1576|1576|1575.8|3643
1619177600000|2021-04-23 11:33:20|1576.4|1576|1576.4|1576|1576.6|1576.2|1576.4|1576|1047
1619177610000|2021-04-23 11:33:30|1576.6|1576.2|1576.4|1576.2|1576.6|1576.4|1576.4|1576.2|838
1619177630000|2021-04-23 11:33:50|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|373
1619177640000|2021-04-23 11:34:00|1576|1576|1576|1575.8|1576|1576|1575.8|1575.6|840
1619177650000|2021-04-23 11:34:10|1575.8|1575.6|1575.6|1575.4|1575.8|1575.8|1575.6|1575.4|1869
1619177660000|2021-04-23 11:34:20|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|683
1619177670000|2021-04-23 11:34:30||1575.6||1575.6||1575.6||1575.6|0
1619177680000|2021-04-23 11:34:40|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.6|1575.2|471
1619177690000|2021-04-23 11:34:50||1575.4||1575.4||1575.4||1575.4|0
1619177700000|2021-04-23 11:35:00|1576|1575.8|1575.8|1575.6|1576.2|1576|1575.8|1575.6|5604
1619177710000|2021-04-23 11:35:10|1575.6|1575.4|1575.8|1575.6|1575.8|1575.6|1575.6|1575.4|0
1619177720000|2021-04-23 11:35:20|1576|1575.8|1576.4|1576.2|1576.6|1576.2|1576|1575.8|544
1619177730000|2021-04-23 11:35:30|1576.6|1576.4|1576.8|1576.4|1576.8|1576.6|1576.6|1576.4|1099
1619177740000|2021-04-23 11:35:40|1576.6|1576.6|1576.8|1576.6|1576.8|1576.6|1576.6|1576.6|538
1619177750000|2021-04-23 11:35:50|1577|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.8|1461
1619177760000|2021-04-23 11:36:00|1577|1577|1577.8|1577.6|1578|1577.6|1577|1577|1020
1619177770000|2021-04-23 11:36:10|1578|1577.8|1578.6|1578.4|1578.6|1578.4|1578|1577.8|3212
1619177780000|2021-04-23 11:36:20|1578.8|1578.6|1579|1578.6|1579|1578.8|1578.8|1578.6|3986
1619177790000|2021-04-23 11:36:30|1578.8|1578.4|1578.8|1578.4|1579|1578.4|1578.8|1578.4|0
1619177810000|2021-04-23 11:36:50||1578.6||1578.4||1578.6||1578.4|0
1619177820000|2021-04-23 11:37:00|1578.6|1578.6|1578.6|1578.4|1578.6|1578.6|1578.6|1578.4|500
1619177830000|2021-04-23 11:37:10|1578.4|1578.2|1578.4|1578.2|1578.4|1578.2|1578.4|1578.2|1704
1619177840000|2021-04-23 11:37:20|1578.2|1578|1577.6|1577.2|1578.2|1578|1577.4|1577.2|881
1619177870000|2021-04-23 11:37:50|1577.4|1577|1577.8|1577.6|1577.8|1577.6|1577|1576.8|7089
1619177880000|2021-04-23 11:38:00|1577.6|1577.4|1577.8|1577.4|1577.8|1577.6|1577.6|1577.4|208
1619177890000|2021-04-23 11:38:10|1578|1577.6|1577.6|1577.4|1578|1577.8|1577.6|1577.4|1233
1619177900000|2021-04-23 11:38:20|1577.4|1577.2|1577.2|1577|1577.4|1577.2|1577.2|1577|994
1619177920000|2021-04-23 11:38:40|1577|1576.8|1577|1576.8|1577|1576.8|1577|1576.8|388
1619177930000|2021-04-23 11:38:50||1576.6||1576.8||1576.8||1576.6|0
1619177950000|2021-04-23 11:39:10|1576.8|1576.6|1576.8|1576.4|1576.8|1576.6|1576.8|1576.4|15
1619177960000|2021-04-23 11:39:20|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|2618
1619177970000|2021-04-23 11:39:30|||||||||3000
1619177980000|2021-04-23 11:39:40|1576.8|1576.2|1576.6|1576.4|1576.8|1576.4|1576.6|1576.2|1050
1619178000000|2021-04-23 11:40:00|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|1576.4|1576|516
1619178010000|2021-04-23 11:40:10|1576.2|1576|1576.4|1576.2|1576.4|1576.2|1576.2|1576|38
1619178020000|2021-04-23 11:40:20|1576.2|1576|1576|1575.6|1576.2|1576.2|1576|1575.6|1062
1619178030000|2021-04-23 11:40:30|1575.8||1575.8||1575.8||1575.8||201
1619178040000|2021-04-23 11:40:40|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.8|90
1619178060000|2021-04-23 11:41:00|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1575.8|1575.4|464
1619178070000|2021-04-23 11:41:10||1575.4||1575.4||1575.4||1575.4|0
1619178080000|2021-04-23 11:41:20|1576|1575.6|1575.8|1575.6|1576|1575.6|1575.8|1575.6|0
1619178110000|2021-04-23 11:41:50|1576|1575.8|1576.2|1576|1576.2|1576|1575.8|1575.6|2438
1619178120000|2021-04-23 11:42:00|1576.4|1575.8|1576.4|1576|1576.4|1576.2|1576.4|1575.8|1387
1619178130000|2021-04-23 11:42:10|1576.2|1576.2|1576.2|1576|1576.4|1576.2|1576.2|1576|0
1619178140000|2021-04-23 11:42:20||1575.8||1575.8||1575.8||1575.8|0
1619178150000|2021-04-23 11:42:30|1576|1576|1575.8|1575.6|1576|1576|1575.8|1575.4|706
1619178160000|2021-04-23 11:42:40|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.8|1575.6|576
1619178170000|2021-04-23 11:42:50|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.6|1575.2|238
1619178180000|2021-04-23 11:43:00||1575.4||1575.4||1575.4||1575.4|0
1619178190000|2021-04-23 11:43:10|1575.8|1575.6|1576.2|1576|1576.4|1576|1575.8|1575.6|229
1619178210000|2021-04-23 11:43:30|1576|1575.8|1575.6|1575.2|1576|1575.8|1575.4|1575.2|233
1619178220000|2021-04-23 11:43:40|1575.8|1575.4|1576|1575.6|1576|1575.6|1575.8|1575.4|962
1619178230000|2021-04-23 11:43:50||1575.8||1575.6||1575.8||1575.6|250
1619178240000|2021-04-23 11:44:00|1576.2|1575.8|1575.8|1575.6|1576.2|1576|1575.4|1575.2|2832
1619178250000|2021-04-23 11:44:10|1576.2|1575.4|1576.2|1576|1576.2|1576|1576|1575.4|1543
1619178260000|2021-04-23 11:44:20|1576.4||1576.4||1576.4||1576.2||0
1619178270000|2021-04-23 11:44:30||1576.2||1576.2||1576.2||1576.2|0
1619178290000|2021-04-23 11:44:50|1576.6|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.4|504
1619178300000|2021-04-23 11:45:00|1576.6|1576.6|1576.6|1576.2|1576.6|1576.6|1576.4|1576.2|384
1619178310000|2021-04-23 11:45:10||1576.4||1576.4||1576.4||1576.4|0
1619178320000|2021-04-23 11:45:20|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|0
1619178330000|2021-04-23 11:45:30|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1576|0
1619178340000|2021-04-23 11:45:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.6|1576|0
1619178350000|2021-04-23 11:45:50|1576.4||1576.4||1576.6||1576.4||31
1619178360000|2021-04-23 11:46:00|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|2009
1619178370000|2021-04-23 11:46:10|1576.4|1576.2|1576.4|1576.2|1576.6|1576.2|1576.4|1576.2|260
1619178380000|2021-04-23 11:46:20|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|0
1619178390000|2021-04-23 11:46:30||1576.2||1576.2||1576.4||1576.2|1148
1619178400000|2021-04-23 11:46:40||1576.4||1576.4||1576.4||1576.4|0
1619178410000|2021-04-23 11:46:50|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|56
1619178420000|2021-04-23 11:47:00|1576.6|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.4|0
1619178430000|2021-04-23 11:47:10|1576.6|1576.2|1576.6|1576.2|1576.8|1576.2|1576.4|1576.2|402
1619178440000|2021-04-23 11:47:20||1576.4||1576.4||1576.4||1576.4|0
1619178450000|2021-04-23 11:47:30|1576.8|1576.2|1576.4|1576.2|1576.8|1576.4|1576.4|1576|955
1619178470000|2021-04-23 11:47:50|1576.2|1576|1576.2|1576|1576.2|1576|1576.2|1576|223
1619178480000|2021-04-23 11:48:00|1576.4|1576.2|1576.2|1576|1576.4|1576.2|1576.2|1576|1080
1619178490000|2021-04-23 11:48:10|1576|1575.8|1576.2|1575.8|1576.2|1576|1576|1575.6|549
1619178500000|2021-04-23 11:48:20||1576||1575.8||1576||1575.8|74
1619178510000|2021-04-23 11:48:30|1576|1576|1576|1575.8|1576|1576|1576|1575.8|0
1619178520000|2021-04-23 11:48:40|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.6|1575.4|1202
1619178530000|2021-04-23 11:48:50|1576.2|1576|1576.2|1576|1576.4|1576|1576.2|1575.8|328
1619178540000|2021-04-23 11:49:00|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.8|1575.6|915
1619178560000|2021-04-23 11:49:20|1576|1575.8|1576.2|1576|1576.2|1576|1576|1575.8|334
1619178580000|2021-04-23 11:49:40|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.8|223
1619178600000|2021-04-23 11:50:00|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.6|1575.4|1746
1619178610000|2021-04-23 11:50:10|1576.2|1576|1576.2|1576|1576.2|1576|1576|1575.8|1738
1619178620000|2021-04-23 11:50:20|1576.4|1576.2|1576.2|1576|1576.6|1576.2|1576.2|1576|388
1619178630000|2021-04-23 11:50:30|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|0
1619178640000|2021-04-23 11:50:40|1576.6|1576.4|1576.2|1576|1576.6|1576.4|1576.2|1576|1433
1619178670000|2021-04-23 11:51:10|1576.4||1576.4||1576.4||1576.4||295
1619178680000|2021-04-23 11:51:20|1576.2||1576.2||1576.2||1576.2||1
1619178690000|2021-04-23 11:51:30|1576|1575.8|1576.6|1576.4|1576.8|1576.4|1576|1575.8|1822
1619178700000|2021-04-23 11:51:40|1576.8|1576.6|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|543
1619178710000|2021-04-23 11:51:50|1576.8||1576.8||1576.8||1576.8||0
1619178720000|2021-04-23 11:52:00|1576.6|1576.6|1576.6|1576.4|1576.6|1576.6|1576.6|1576.4|0
1619178730000|2021-04-23 11:52:10|1576.4|1576.2|1576.6|1576.4|1576.6|1576.4|1576.2|1576|2778
1619178740000|2021-04-23 11:52:20|1576.4|1576.2|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|340
1619178750000|2021-04-23 11:52:30|1576.4|1576.2|1576.4|1576.2|1576.6|1576.2|1576.4|1576.2|226
1619178780000|2021-04-23 11:53:00|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1576|1162
1619178790000|2021-04-23 11:53:10|1576.2||1576.4||1576.4||1576.2||0
1619178810000|2021-04-23 11:53:30|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|765
1619178820000|2021-04-23 11:53:40|1576.4|1576.2|1576.2|1575.8|1576.4|1576.2|1576.2|1575.8|962
1619178850000|2021-04-23 11:54:10|1576||1576||1576||1576||228
1619178870000|2021-04-23 11:54:30|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|500
1619178880000|2021-04-23 11:54:40||1575.6||1575.6||1575.6||1575.6|0
1619178890000|2021-04-23 11:54:50|1575.6|1575.4|1575.6|1575.4|1575.8|1575.4|1575.6|1575.2|2028
1619178900000|2021-04-23 11:55:00|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|573
1619178910000|2021-04-23 11:55:10|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.8|859
1619178920000|2021-04-23 11:55:20||1575.6||1575.8||1575.8||1575.6|648
1619178930000|2021-04-23 11:55:30|1576.2|1576|1576.2|1576|1576.2|1576|1576.2|1576|622
1619178940000|2021-04-23 11:55:40|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|0
1619178950000|2021-04-23 11:55:50|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|801
1619178970000|2021-04-23 11:56:10||1576||1576||1576||1576|0
1619178980000|2021-04-23 11:56:20|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.8|15
1619178990000|2021-04-23 11:56:30|1576.2|1576|1577|1576.8|1577|1576.8|1576.2|1576|7326
1619179000000|2021-04-23 11:56:40|1576.8|1576.6|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|898
1619179020000|2021-04-23 11:57:00|1576.8|1576.6|1576.2|1576|1576.8|1576.6|1576.2|1576|3390
1619179030000|2021-04-23 11:57:10|1576|1575.8|1576|1575.8|1576|1576|1576|1575.8|561
1619179040000|2021-04-23 11:57:20|1576.2|1576|1576.2|1576|1576.2|1576|1576|1575.8|695
1619179050000|2021-04-23 11:57:30|1576|1575.8|1576.2|1575.8|1576.2|1576|1576|1575.8|550
1619179060000|2021-04-23 11:57:40|1576|1576|1576.6|1576.4|1576.6|1576.4|1576|1576|525
1619179070000|2021-04-23 11:57:50|1576.4|1576.2|1576.4|1576.2|1576.4|1576.2|1576.4|1576|208
1619179080000|2021-04-23 11:58:00|1576.2|1576|1576.2|1576|1576.2|1576|1575.8|1575.6|3412
1619179090000|2021-04-23 11:58:10|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.8|1575.6|860
1619179100000|2021-04-23 11:58:20|1576|1575.8|1576|1575.6|1576|1575.8|1576|1575.6|0
1619179110000|2021-04-23 11:58:30||1575.8||1575.6||1575.8||1575.6|0
1619179120000|2021-04-23 11:58:40||1575.8||1575.6||1575.8||1575.6|0
1619179130000|2021-04-23 11:58:50|1575.8|1575.8|1575.6|1575.2|1575.8|1575.8|1575.6|1575.2|573
1619179140000|2021-04-23 11:59:00|1575.8|1575|1575.6|1575.4|1575.8|1575.4|1575.4|1575|4947
1619179150000|2021-04-23 11:59:10|1576|1575.6|1576.2|1576|1576.2|1576|1575.8|1575.6|12857
1619179160000|2021-04-23 11:59:20|1576|1575.8|1576|1575.8|1576.2|1576|1576|1575.8|796
1619179170000|2021-04-23 11:59:30|1576.2|1576|1576.4|1576.2|1576.4|1576.2|1576.2|1576|350
1619179180000|2021-04-23 11:59:40|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1576|133
1619179190000|2021-04-23 11:59:50|1576.2|1575.8|1575.8|1575.6|1576.2|1575.8|1575.8|1575.4|804
1619179200000|2021-04-23 12:00:00|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.6|0
1619179210000|2021-04-23 12:00:10|1576.2|1575.6|1576.8|1576.6|1576.8|1576.6|1576|1575.6|7161
1619179220000|2021-04-23 12:00:20|1577|1576.8|1577|1576.8|1577|1576.8|1577|1576.8|608
1619179230000|2021-04-23 12:00:30|||||||||20
1619179240000|2021-04-23 12:00:40|1577.2|1577|1577.6|1577.4|1577.6|1577.4|1577.2|1577|2400
1619179250000|2021-04-23 12:00:50|1577.4|1577.2|1577.2|1577|1577.4|1577.2|1577|1576.8|1280
1619179260000|2021-04-23 12:01:00|1577|1576.8|1577.4|1577.2|1577.4|1577.2|1577|1576.8|823
1619179280000|2021-04-23 12:01:20|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|593
1619179290000|2021-04-23 12:01:30|1577.8|1577.6|1577.6|1577.4|1577.8|1577.6|1577.6|1577.4|658
1619179300000|2021-04-23 12:01:40|1577.4|1577.2|1577.6|1577.2|1577.6|1577.4|1577.4|1577.2|873
1619179310000|2021-04-23 12:01:50||1577.4||1577.2||1577.4||1577.2|0
1619179320000|2021-04-23 12:02:00|1577.8|1577.4|1577.8|1577.6|1577.8|1577.6|1577.8|1577.4|322
1619179330000|2021-04-23 12:02:10|1577.6|1577.4|1577.6|1577.4|1577.8|1577.4|1577.6|1577.4|768
1619179340000|2021-04-23 12:02:20|1577.8|1577.6|1577.8|1577.6|1578|1577.8|1577.8|1577.6|2357
1619179350000|2021-04-23 12:02:30|1578|1577.8|1577.6|1577.4|1578|1577.8|1577.6|1577.4|1031
1619179360000|2021-04-23 12:02:40|||||||||529
1619179380000|2021-04-23 12:03:00|1577.4|1577.2|1577.6|1577.2|1577.6|1577.2|1577|1576.8|2265
1619179390000|2021-04-23 12:03:10||1577.4||1577.4||1577.4||1577.2|0
1619179400000|2021-04-23 12:03:20||1577.2||1577.4||1577.4||1577.2|44
1619179410000|2021-04-23 12:03:30|1577.4|1577.2|1577.2|1577|1577.4|1577.2|1577.2|1576.8|175
1619179420000|2021-04-23 12:03:40|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.8|386
1619179430000|2021-04-23 12:03:50|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.8|231
1619179440000|2021-04-23 12:04:00|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.6|222
1619179450000|2021-04-23 12:04:10|1577|1576.8|1576.8|1576.4|1577|1576.8|1576.8|1576.4|0
1619179460000|2021-04-23 12:04:20|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.8|1576.4|31
1619179470000|2021-04-23 12:04:30|1577|1576.6|1577|1576.8|1577|1576.8|1576.6|1576.4|3090
1619179480000|2021-04-23 12:04:40|1577.2|1577|1577|1576.8|1577.2|1577|1577|1576.8|1271
1619179490000|2021-04-23 12:04:50|1577.2|1577|1577.2|1576.8|1577.2|1577|1577|1576.8|81
1619179500000|2021-04-23 12:05:00|1577||1577.2||1577.2||1577||819
1619179510000|2021-04-23 12:05:10|1577.4|1577|1577.8|1577.6|1577.8|1577.6|1577.4|1577|5563
1619179520000|2021-04-23 12:05:20|1577.6|1577.4|1577.8|1577.4|1577.8|1577.4|1577.4|1577|2705
1619179530000|2021-04-23 12:05:30||1577.6||1577.6||1577.6||1577.6|0
1619179540000|2021-04-23 12:05:40|||||||||450
1619179560000|2021-04-23 12:06:00|1578|1577.8|1578|1577.6|1578|1577.8|1577.8|1577.6|731
1619179570000|2021-04-23 12:06:10|1577.8||1577.8||1577.8||1577.8||0
1619179580000|2021-04-23 12:06:20|1577.6|1577.4|1577.4|1577|1577.8|1577.4|1577.4|1577|1047
1619179590000|2021-04-23 12:06:30|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1577|1576.6|81
1619179600000|2021-04-23 12:06:40|1576.8||1576.8||1577||1576.8||0
1619179610000|2021-04-23 12:06:50|1576.6|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576|2071
1619179620000|2021-04-23 12:07:00|1576.4|1576|1576.2|1575.8|1576.4|1576.2|1576|1575.8|1695
1619179630000|2021-04-23 12:07:10|1576|1575.6|1576.2|1576|1576.4|1576|1576|1575.6|484
1619179640000|2021-04-23 12:07:20|1576|1575.8|1576.2|1575.8|1576.2|1576|1576|1575.8|246
1619179650000|2021-04-23 12:07:30|1576|1575.6|1576|1575.8|1576|1575.8|1575.8|1575.4|3754
1619179660000|2021-04-23 12:07:40|1576.2|1576|1576.2|1576|1576.2|1576|1576.2|1575.8|238
1619179680000|2021-04-23 12:08:00|1576|1575.8|1576.2|1575.8|1576.8|1576.4|1576|1575.8|3303
1619179690000|2021-04-23 12:08:10|1576||1576||1576.2||1576||0
1619179700000|2021-04-23 12:08:20|1575.8|1575.6|1575.8|1575.6|1576|1575.6|1575.8|1575.4|857
1619179710000|2021-04-23 12:08:30|1575.6|1575.4|1576|1575.8|1576|1575.8|1575.6|1575.4|238
1619179730000|2021-04-23 12:08:50|1576.2|1576|1576.8|1576.6|1577|1576.8|1576.2|1576|1399
1619179740000|2021-04-23 12:09:00|1576.6|1576.4|1576.8|1576.4|1576.8|1576.6|1576.6|1576.4|949
1619179750000|2021-04-23 12:09:10|1576.6||1576.6||1576.6||1576.6||0
1619179760000|2021-04-23 12:09:20|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|1576.6|1576.4|1397
1619179770000|2021-04-23 12:09:30|1576.6|1576.4|1576.6|1576.2|1576.8|1576.4|1576.6|1576.2|0
1619179780000|2021-04-23 12:09:40|1576.8|1576.4|1576.6|1576.4|1576.8|1576.4|1576.6|1576.2|3000
1619179790000|2021-04-23 12:09:50|1576.8||1576.6||1576.8||1576.6||125
1619179800000|2021-04-23 12:10:00|1576.8|1576.2|1576.4|1576.2|1576.8|1576.2|1576.4|1576.2|0
1619179810000|2021-04-23 12:10:10|1576.2|1576|1576.4|1576.2|1576.4|1576.2|1576.2|1576|238
1619179820000|2021-04-23 12:10:20|1576.6|1576.4|1576.4|1576.2|1576.6|1576.4|1576.2|1576|465
1619179830000|2021-04-23 12:10:30|1576.2|1576|1576.4|1576|1576.4|1576|1576.2|1576|0
1619179840000|2021-04-23 12:10:40|1576.2||1576.2||1576.2||1576.2||0
1619179850000|2021-04-23 12:10:50|1576|1575.8|1576.2|1575.8|1576.2|1575.8|1575.8|1575.6|2126
1619179860000|2021-04-23 12:11:00|1576|1575.6|1576|1575.8|1576.2|1576|1576|1575.6|917
1619179870000|2021-04-23 12:11:10||1575.6||1575.8||1575.8||1575.6|387
1619179890000|2021-04-23 12:11:30|1575.8|1575.6|1576|1575.6|1576|1575.8|1575.8|1575.6|866
1619179900000|2021-04-23 12:11:40||1575.8||1575.8||1575.8||1575.6|0
1619179910000|2021-04-23 12:11:50|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.8|1575.6|852
1619179920000|2021-04-23 12:12:00|1575.8|1575.6|1575.4|1575.2|1575.8|1575.6|1575.4|1575.2|989
1619179930000|2021-04-23 12:12:10|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|0
1619179940000|2021-04-23 12:12:20|1575.8|1575.6|1575.8|1575.4|1575.8|1575.6|1575.8|1575.4|1374
1619179950000|2021-04-23 12:12:30|1576|1575.6|1576.2|1575.8|1576.2|1575.8|1576|1575.4|2174
1619179960000|2021-04-23 12:12:40|1576|1575.6|1575.8|1575.4|1576|1575.6|1575.6|1575.4|225
1619179970000|2021-04-23 12:12:50|1575.6|1575.6|1575.6|1575.4|1575.6|1575.6|1575.6|1575.4|0
1619179980000|2021-04-23 12:13:00|1575.8|1575.6|1576.2|1576|1576.2|1576|1575.8|1575.6|1966
1619179990000|2021-04-23 12:13:10|1576|1575.8|1576|1575.6|1576|1576|1575.8|1575.6|224
1619180000000|2021-04-23 12:13:20||1575.8||1575.8||1575.8||1575.8|0
1619180010000|2021-04-23 12:13:30|1576.2|1576|1576.2|1575.8|1576.2|1576|1576|1575.8|396
1619180020000|2021-04-23 12:13:40|1576||1576.2||1576.2||1576||0
1619180030000|2021-04-23 12:13:50|1576|1575.6|1575.8|1575.6|1576.2|1575.6|1575.8|1575.6|19
1619180040000|2021-04-23 12:14:00|1575.6|1575.4|1575.8|1575.6|1575.8|1575.6|1575.6|1575.4|238
1619180070000|2021-04-23 12:14:30|1576|1575.8|1576|1575.6|1576|1575.8|1575.8|1575.6|1256
1619180080000|2021-04-23 12:14:40||1575.8||1575.6||1575.8||1575.6|0
1619180090000|2021-04-23 12:14:50|1575.8|1575.8|1576|1575.6|1576|1575.8|1575.8|1575.6|0
1619180110000|2021-04-23 12:15:10|1576.2|1575.8|1576.4|1576|1576.4|1576|1576|1575.8|760
1619180120000|2021-04-23 12:15:20|1576.2|1575.8|1576|1575.8|1576.4|1575.8|1576|1575.8|0
1619180130000|2021-04-23 12:15:30||1575.6||1575.6||1575.6||1575.6|0
1619180140000|2021-04-23 12:15:40|1575.8|1575.8|1576|1575.8|1576|1575.8|1575.8|1575.8|223
1619180150000|2021-04-23 12:15:50|1576.2|1576|1576.2|1575.8|1576.2|1576|1576|1575.8|738
1619180160000|2021-04-23 12:16:00|1576|1576|1576.4|1576|1576.4|1576.2|1576|1575.8|886
1619180170000|2021-04-23 12:16:10|1576.2|1576.2|1576.4|1576|1576.4|1576.2|1576.2|1576|0
1619180180000|2021-04-23 12:16:20||1576.2||1576.2||1576.2||1576.2|0
1619180200000|2021-04-23 12:16:40|1576.6|1576.4|1576.6|1576.4|1576.8|1576.4|1576.6|1576.4|1927
1619180210000|2021-04-23 12:16:50|1576.8|1576.6|1577|1576.8|1577|1576.8|1576.8|1576.6|505
1619180220000|2021-04-23 12:17:00|1576.8|1576.6|1576.4|1576|1576.8|1576.6|1576.2|1576|1021
1619180230000|2021-04-23 12:17:10|1576.2|1576.2|1576.6|1576.4|1576.6|1576.4|1576.2|1576.2|4
1619180240000|2021-04-23 12:17:20|1576.8|1576.2|1576.6|1576.2|1576.8|1576.2|1576.6|1576.2|238
1619180250000|2021-04-23 12:17:30|1576.4|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|224
1619180260000|2021-04-23 12:17:40|1576.4||1576.6||1576.6||1576.4||0
1619180270000|2021-04-23 12:17:50|1576.4|1576|1576.2|1575.8|1576.6|1576|1576.2|1575.8|1685
1619180280000|2021-04-23 12:18:00|1576|1575.6|1576|1575.8|1576|1575.8|1575.8|1575.6|500
1619180290000|2021-04-23 12:18:10|1575.8|1575.6|1575.6|1575.4|1576|1575.8|1575.6|1575.4|350
1619180300000|2021-04-23 12:18:20|1575.8|1575.6|1575.8|1575.4|1576|1575.6|1575.6|1575.4|2983
1619180310000|2021-04-23 12:18:30|1575.6|1575.6|1575.6|1575.4|1575.6|1575.6|1575.6|1575.4|0
1619180320000|2021-04-23 12:18:40|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|2669
1619180330000|2021-04-23 12:18:50|1575.2|1575|1575.2|1575|1575.2|1575|1575.2|1575|488
1619180340000|2021-04-23 12:19:00|1575|1574.8|1575.4|1575.2|1575.6|1575.2|1574.8|1574.6|11577
1619180350000|2021-04-23 12:19:10|1575.2|1575|1575.2|1575|1575.2|1575|1575.2|1575|15
1619180360000|2021-04-23 12:19:20|1575|1574.8|1575|1574.8|1575|1575|1575|1574.8|506
1619180370000|2021-04-23 12:19:30|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|90
1619180390000|2021-04-23 12:19:50|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.2|1574|433
1619180400000|2021-04-23 12:20:00|1574.8|1574.4|1574.6|1574.4|1574.8|1574.6|1574.4|1574.2|2746
1619180410000|2021-04-23 12:20:10|1574.4|1574.2|1574.8|1574.6|1574.8|1574.6|1574.4|1574.2|2498
1619180420000|2021-04-23 12:20:20|1574.6|1574.4|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|0
1619180430000|2021-04-23 12:20:30|1574.6|1574.4|1574.8|1574.4|1574.8|1574.4|1574.6|1574.4|4340
1619180440000|2021-04-23 12:20:40|1574.6|1574.6|1574.4|1574.2|1575|1574.8|1574.4|1574.2|4278
1619180450000|2021-04-23 12:20:50|1574.6|1574.4|1575|1574.6|1575.2|1574.8|1574.6|1574.4|1935
1619180460000|2021-04-23 12:21:00|1574.8|1574.4|1574.8|1574.4|1574.8|1574.6|1574.8|1574.4|404
1619180470000|2021-04-23 12:21:10|1574.6|1574.2|1574.6|1574.4|1574.6|1574.4|1574.6|1574.2|0
1619180480000|2021-04-23 12:21:20|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|750
1619180490000|2021-04-23 12:21:30|1574.6|1574.4|1574.6|1574.4|1574.8|1574.4|1574.6|1574.4|223
1619180500000|2021-04-23 12:21:40|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|255
1619180510000|2021-04-23 12:21:50|1574.2|1573.8|1574|1573.8|1574.2|1573.8|1574|1573.8|2844
1619180520000|2021-04-23 12:22:00|1574.2|1574|1574|1573.6|1574.2|1574|1573.8|1573.6|1767
1619180530000|2021-04-23 12:22:10|1574.2|1573.8|1573.8|1573.6|1574.2|1573.8|1573.8|1573.6|2389
1619180540000|2021-04-23 12:22:20|1573.6|1573.4|1573.2|1573|1573.6|1573.4|1573|1572.6|3458
1619180550000|2021-04-23 12:22:30|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|4613
1619180560000|2021-04-23 12:22:40|1573.2|1573.2|1573.6|1573.2|1573.6|1573.4|1573.2|1573.2|706
1619180570000|2021-04-23 12:22:50||1573.4||1573.4||1573.4||1573.4|0
1619180580000|2021-04-23 12:23:00|1573.4|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|1226
1619180590000|2021-04-23 12:23:10|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.8|1573.4|3306
1619180600000|2021-04-23 12:23:20|1573.6|1573.6|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|4816
1619180610000|2021-04-23 12:23:30|1574|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|705
1619180620000|2021-04-23 12:23:40|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1014
1619180630000|2021-04-23 12:23:50|1573.6|1573.4|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|350
1619180640000|2021-04-23 12:24:00|1574|1573.8|1574|1573.8|1574|1573.8|1574|1573.8|0
1619180650000|2021-04-23 12:24:10|1574.2|1574|1573.8|1573.4|1574.2|1574|1573.8|1573.4|1544
1619180660000|2021-04-23 12:24:20|1573.6|1573.2|1573.2|1573|1573.6|1573.2|1573.2|1573|461
1619180670000|2021-04-23 12:24:30|1573.4|1572.8|1573|1572.6|1573.4|1572.8|1573|1572.6|223
1619180680000|2021-04-23 12:24:40|1572.8|1572.4|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|120
1619180690000|2021-04-23 12:24:50|1572.8|1572.6|1573.2|1572.8|1573.2|1572.8|1572.8|1572.6|1346
1619180700000|2021-04-23 12:25:00|1573|1573|1572.6|1572.4|1573.2|1573|1572.6|1572.4|1173
1619180710000|2021-04-23 12:25:10|1572.8|1572.6|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|350
1619180720000|2021-04-23 12:25:20|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|223
1619180730000|2021-04-23 12:25:30|1573|1572.4|1573|1572.8|1573|1572.8|1572.8|1572.4|4707
1619180740000|2021-04-23 12:25:40|1572.8|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.6|745
1619180750000|2021-04-23 12:25:50|1573.2|1572.8|1573.6|1573.4|1573.6|1573.4|1573.2|1572.8|965
1619180760000|2021-04-23 12:26:00|1573.4|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|372
1619180770000|2021-04-23 12:26:10|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|0
1619180780000|2021-04-23 12:26:20|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|0
1619180790000|2021-04-23 12:26:30|||||||||119
1619180800000|2021-04-23 12:26:40|1573.4|1573.2|1573.4|1573|1573.6|1573.4|1573.4|1573|2382
1619180810000|2021-04-23 12:26:50||1573.2||1573.2||1573.2||1573.2|0
1619180820000|2021-04-23 12:27:00|1573.6|1573|1573.6|1573.4|1573.6|1573.4|1573.6|1573|944
1619180830000|2021-04-23 12:27:10|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|1432
1619180840000|2021-04-23 12:27:20|1573.4|1573.4|1573.6|1573.4|1573.6|1573.4|1573.4|1573.4|0
1619180860000|2021-04-23 12:27:40|1573.8|1573.2|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|613
1619180870000|2021-04-23 12:27:50||1573.4||1573.2||1573.4||1573.2|0
1619180880000|2021-04-23 12:28:00|1573.4||1573.4||1573.4||1573.4||0
1619180890000|2021-04-23 12:28:10|1573.2|1573|1573|1572.8|1573.2|1573|1573|1572.8|225
1619180900000|2021-04-23 12:28:20|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1573|3619
1619180910000|2021-04-23 12:28:30|||||||||1069
1619180920000|2021-04-23 12:28:40|1573.4|1573.2|1572.8|1572.6|1573.4|1573.2|1572.8|1572.6|5287
1619180930000|2021-04-23 12:28:50|1572.6|1572.4|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|223
1619180940000|2021-04-23 12:29:00|1572.6|1572.4|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|200
1619180950000|2021-04-23 12:29:10|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.8|1572.4|238
1619180960000|2021-04-23 12:29:20|1572.6|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|350
1619180970000|2021-04-23 12:29:30|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.4|739
1619180980000|2021-04-23 12:29:40|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|2349
1619180990000|2021-04-23 12:29:50|1572.4|1572.2|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|606
1619181000000|2021-04-23 12:30:00|1572.4|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|273
1619181010000|2021-04-23 12:30:10|1572.8|1572.4|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|1049
1619181020000|2021-04-23 12:30:20|1572.4|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|200
1619181030000|2021-04-23 12:30:30|1572.4|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|0
1619181040000|2021-04-23 12:30:40|1572.4|1572|1572.4|1572|1572.4|1572|1572.2|1572|581
1619181050000|2021-04-23 12:30:50|1572.2|1572.2|1572.2|1572|1572.2|1572.2|1572.2|1572|0
1619181060000|2021-04-23 12:31:00|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|223
1619181070000|2021-04-23 12:31:10||1572||1572||1572.2||1572|0
1619181080000|2021-04-23 12:31:20|1572.2|1572.2|1572|1571.8|1572.2|1572.2|1572|1571.6|8652
1619181090000|2021-04-23 12:31:30|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|322
1619181100000|2021-04-23 12:31:40|1571.6|1571.4|1571.6|1571.4|1571.8|1571.4|1571.6|1571.4|0
1619181110000|2021-04-23 12:31:50|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|353
1619181120000|2021-04-23 12:32:00|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|9361
1619181130000|2021-04-23 12:32:10|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|5
1619181140000|2021-04-23 12:32:20|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|1069
1619181150000|2021-04-23 12:32:30|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|658
1619181160000|2021-04-23 12:32:40|||||||||71
1619181170000|2021-04-23 12:32:50|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|67
1619181180000|2021-04-23 12:33:00|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.6|1570.4|57459
1619181190000|2021-04-23 12:33:10|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|254
1619181200000|2021-04-23 12:33:20|1571|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|1272
1619181210000|2021-04-23 12:33:30|1571|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|575
1619181220000|2021-04-23 12:33:40|1571|1570.8|1571.2|1570.8|1571.2|1571|1571|1570.8|2250
1619181240000|2021-04-23 12:34:00|1571|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|514
1619181250000|2021-04-23 12:34:10|1571|1570.6|1571.2|1571|1571.2|1571|1571|1570.6|18308
1619181260000|2021-04-23 12:34:20|1571.4|1571.2|1571.2|1571|1571.4|1571.2|1571.2|1571|1472
1619181270000|2021-04-23 12:34:30|1571.4||1571.2||1571.4||1571.2||1864
1619181280000|2021-04-23 12:34:40|1571|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|5243
1619181290000|2021-04-23 12:34:50|1571|1570.8|1571|1570.8|1571|1570.8|1571|1570.8|131
1619181300000|2021-04-23 12:35:00|1571.2|1571|1571|1570.8|1571.4|1571.2|1571|1570.8|1562
1619181310000|2021-04-23 12:35:10|1571.2|1571|1571|1570.8|1571.2|1571|1571|1570.8|28
1619181320000|2021-04-23 12:35:20|||||||||59
1619181330000|2021-04-23 12:35:30|1570.8|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.6|1000
1619181340000|2021-04-23 12:35:40|1570.8|1570.6|1571|1570.6|1571|1570.6|1570.8|1570.6|223
1619181350000|2021-04-23 12:35:50||1570.8||1570.6||1570.8||1570.6|0
1619181360000|2021-04-23 12:36:00|1570.8|1570.4|1570.8|1570.4|1570.8|1570.4|1570.8|1570.4|618
1619181370000|2021-04-23 12:36:10|1570.6|1570.6|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|0
1619181380000|2021-04-23 12:36:20||1570.6||1570.4||1570.6||1570.4|0
1619181390000|2021-04-23 12:36:30|1570.6|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.6|0
1619181400000|2021-04-23 12:36:40|||||||||63
1619181430000|2021-04-23 12:37:10|1571|1570.8|1571|1570.6|1571|1570.8|1570.8|1570.6|1528
1619181440000|2021-04-23 12:37:20||1570.8||1570.6||1570.8||1570.6|453
1619181450000|2021-04-23 12:37:30||1570.8||1570.6||1570.8||1570.6|0
1619181460000|2021-04-23 12:37:40|1570.8|1570.8|1571.4|1571|1571.4|1571.2|1570.8|1570.6|2369
1619181470000|2021-04-23 12:37:50|1571.2|1570.8|1571.2|1571|1571.2|1571|1571.2|1570.8|5429
1619181480000|2021-04-23 12:38:00|1571.4|1571.2|1571.2|1571|1571.6|1571.4|1571.2|1571|5714
1619181500000|2021-04-23 12:38:20|1571.4|1571.2|1571.8|1571.6|1572|1571.8|1571.4|1571.2|1611
1619181520000|2021-04-23 12:38:40|1571.6|1571.4|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|238
1619181530000|2021-04-23 12:38:50|||||||||2500
1619181540000|2021-04-23 12:39:00|1572|1571.8|1572.2|1572|1572.4|1572.2|1572|1571.8|3022
1619181560000|2021-04-23 12:39:20|1572|1571.8|1572|1571.6|1572|1571.8|1572|1571.6|247
1619181570000|2021-04-23 12:39:30|1571.8|1571.8|1571.8|1571.6|1571.8|1571.8|1571.6|1571.4|1114
1619181580000|2021-04-23 12:39:40|1572|1571.4|1571.8|1571.6|1572|1571.8|1571.8|1571.4|525
1619181590000|2021-04-23 12:39:50|1572|1571.8|1572|1571.8|1572|1571.8|1571.8|1571.8|423
1619181600000|2021-04-23 12:40:00|||||||||87
1619181620000|2021-04-23 12:40:20|1572.2|1572|1572.2|1572|1572.2|1572|1572|1571.8|2234
1619181630000|2021-04-23 12:40:30|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|980
1619181650000|2021-04-23 12:40:50||1571.6||1571.6||1571.6||1571.6|0
1619181660000|2021-04-23 12:41:00|1571.8||1571.8||1571.8||1571.8||132
1619181670000|2021-04-23 12:41:10|1572|1571.8|1571.8|1571.6|1572|1571.8|1571.8|1571.6|747
1619181680000|2021-04-23 12:41:20||1571.4||1571.4||1571.4||1571.4|0
1619181690000|2021-04-23 12:41:30|1572|1571.6|1572|1571.6|1572.2|1572|1572|1571.6|2813
1619181700000|2021-04-23 12:41:40||1571.8||1571.8||1571.8||1571.6|127
1619181710000|2021-04-23 12:41:50|1571.8|1571.6|1571.8|1571.6|1571.8|1571.8|1571.8|1571.6|0
1619181720000|2021-04-23 12:42:00|1571.6|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|1088
1619181730000|2021-04-23 12:42:10|1571.6||1571.6||1571.8||1571.6||20
1619181750000|2021-04-23 12:42:30|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.8|1571.4|740
1619181760000|2021-04-23 12:42:40|1571.6|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|250
1619181770000|2021-04-23 12:42:50||1571.6||1571.6||1571.6||1571.6|150
1619181780000|2021-04-23 12:43:00|||||||||200
1619181800000|2021-04-23 12:43:20|||||||||182
1619181820000|2021-04-23 12:43:40|||||||||3
1619181830000|2021-04-23 12:43:50||1571.4||1571.4||1571.4||1571.4|0
1619181840000|2021-04-23 12:44:00|1571.6|1571.6|1571.6|1571.4|1571.6|1571.6|1571.6|1571.4|1272
1619181850000|2021-04-23 12:44:10|||||||||190
1619181860000|2021-04-23 12:44:20||1571.2||1571.4||1571.4||1571.2|3971
1619181870000|2021-04-23 12:44:30|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|762
1619181890000|2021-04-23 12:44:50|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1570.8|2320
1619181910000|2021-04-23 12:45:10|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|2862
1619181980000|2021-04-23 12:46:20|1571.8|1571.6|1571.8|1571.4|1572|1571.8|1571.8|1571.4|9290
1619181990000|2021-04-23 12:46:30|1571.6|1571.2|1571.6|1571.4|1571.6|1571.4|1571.6|1571.2|585
1619182000000|2021-04-23 12:46:40|1571.8|1571.2|1571.8|1571.4|1571.8|1571.6|1571.8|1571.2|689
1619182010000|2021-04-23 12:46:50||1571.6||1571.6||1571.6||1571.6|0
1619182020000|2021-04-23 12:47:00|1571.6|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|438
1619182030000|2021-04-23 12:47:10|1571.6|1571.6|1571.6|1571.4|1571.6|1571.6|1571.6|1571.4|223
1619182040000|2021-04-23 12:47:20|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|0
1619182050000|2021-04-23 12:47:30|1571.6|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|1211
1619182060000|2021-04-23 12:47:40|1571.6||1571.8||1571.8||1571.6||0
1619182070000|2021-04-23 12:47:50|1571.6|1571.6|1571.8|1571.6|1571.8|1571.6|1571.6|1571.4|0
1619182080000|2021-04-23 12:48:00|1572|1571.8|1572|1571.6|1572|1571.8|1572|1571.6|813
1619182090000|2021-04-23 12:48:10|1571.8|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.6|358
1619182100000|2021-04-23 12:48:20|1572.2|1571.8|1572|1571.6|1572.4|1572.2|1571.8|1571.6|4475
1619182110000|2021-04-23 12:48:30|1571.8|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.6|0
1619182120000|2021-04-23 12:48:40|1571.8|1571.8|1571.8|1571.6|1571.8|1571.8|1571.8|1571.6|2975
1619182140000|2021-04-23 12:49:00|1571.6|1571.4|1571.6|1571.4|1571.8|1571.4|1571.6|1571.2|3391
1619182150000|2021-04-23 12:49:10|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|449
1619182160000|2021-04-23 12:49:20|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|1585
1619182170000|2021-04-23 12:49:30|1571|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|1532
1619182180000|2021-04-23 12:49:40|1571.4|1571.2|1571.2|1571|1571.4|1571.2|1571.2|1571|438
1619182190000|2021-04-23 12:49:50|||||||||270
1619182200000|2021-04-23 12:50:00|1571.4|1571.2|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|1338
1619182220000|2021-04-23 12:50:20|1571.2|1571|1571.4|1571.2|1571.4|1571.2|1571.2|1571|0
1619182230000|2021-04-23 12:50:30|1571.2|1571|1571.4|1571|1571.4|1571|1571.2|1571|273
1619182240000|2021-04-23 12:50:40|1571.6|1571.2|1571.4|1571.2|1571.6|1571.4|1571.4|1571|1938
1619182250000|2021-04-23 12:50:50|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|0
1619182260000|2021-04-23 12:51:00|1571|1570.8|1571|1570.8|1571|1570.8|1571|1570.8|2533
1619182270000|2021-04-23 12:51:10|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1570.8|0
1619182280000|2021-04-23 12:51:20|1571|1570.8|1571.2|1571|1571.2|1571|1571|1570.8|244
1619182310000|2021-04-23 12:51:50|||||||||1446
1619182320000|2021-04-23 12:52:00|1571|1570.8|1571|1570.6|1571|1570.8|1571|1570.6|2056
1619182330000|2021-04-23 12:52:10||1570.8||1570.8||1570.8||1570.8|0
1619182350000|2021-04-23 12:52:30|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|1330
1619182360000|2021-04-23 12:52:40|1570.6|1570.4|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|1199
1619182370000|2021-04-23 12:52:50|1570.6|1570.4|1570.4|1570.2|1570.6|1570.4|1570.4|1570.2|12578
1619182380000|2021-04-23 12:53:00|1570.2|1570|1570.6|1570.4|1570.8|1570.6|1569.6|1569.4|120451
1619182390000|2021-04-23 12:53:10|1570.4|1570.2|1570.6|1570.2|1570.6|1570.2|1570.4|1570.2|0
1619182400000|2021-04-23 12:53:20|1570.4|1570|1570.4|1570.2|1570.4|1570.2|1570|1569.8|17326
1619182420000|2021-04-23 12:53:40|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|200
1619182430000|2021-04-23 12:53:50|1570.6|1570.4|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|387
1619182440000|2021-04-23 12:54:00|1570.4|1570|1570.2|1570|1570.4|1570.2|1570.2|1570|350
1619182450000|2021-04-23 12:54:10|1570.4|1570.2|1570.4|1570|1570.4|1570.2|1570.4|1570|238
1619182460000|2021-04-23 12:54:20||1570.2||1570.2||1570.2||1570.2|0
1619182470000|2021-04-23 12:54:30|1570.6||1570.6||1570.6||1570.4||36
1619182480000|2021-04-23 12:54:40||1570.4||1570.4||1570.4||1570.4|0
1619182490000|2021-04-23 12:54:50|1570.8|1570.6|1571.2|1570.8|1571.2|1570.8|1570.6|1570.4|1859
1619182500000|2021-04-23 12:55:00|1571|1571|1571|1570.8|1571.2|1571|1571|1570.8|1072
1619182510000|2021-04-23 12:55:10|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|239
1619182520000|2021-04-23 12:55:20|1571|1570.8|1571|1570.6|1571|1570.8|1571|1570.6|238
1619182530000|2021-04-23 12:55:30|1571.2|1570.8|1571.2|1570.8|1571.2|1571|1571.2|1570.8|386
1619182540000|2021-04-23 12:55:40|1571|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|38
1619182550000|2021-04-23 12:55:50|1571.4|1571|1571.4|1571.2|1571.6|1571.2|1571.4|1571|120
1619182560000|2021-04-23 12:56:00|1571.2|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|224
1619182570000|2021-04-23 12:56:10|1571|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|0
1619182580000|2021-04-23 12:56:20||1571||1570.8||1571||1570.8|0
1619182590000|2021-04-23 12:56:30|1571|1571|1571|1570.8|1571|1571|1571|1570.8|703
1619182620000|2021-04-23 12:57:00|||||||||155
1619182630000|2021-04-23 12:57:10|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|2288
1619182640000|2021-04-23 12:57:20|1570.6|1570.4|1570.8|1570.6|1571|1570.6|1570.6|1570.4|759
1619182650000|2021-04-23 12:57:30|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|238
1619182660000|2021-04-23 12:57:40|1571||1570.8||1571||1570.8||0
1619182670000|2021-04-23 12:57:50|1571|1570.8|1571|1570.8|1571|1570.8|1570.8|1570.6|1525
1619182680000|2021-04-23 12:58:00|1571.2|1571|1570.8|1570.4|1571.2|1571|1570.8|1570.4|975
1619182690000|2021-04-23 12:58:10||1570.6||1570.4||1570.6||1570.4|200
1619182700000|2021-04-23 12:58:20|1570.6|1570.6|1571|1570.6|1571|1570.6|1570.6|1570.4|350
1619182710000|2021-04-23 12:58:30|1570.8||1570.8||1570.8||1570.8||1000
1619182720000|2021-04-23 12:58:40|1571|1570.4|1570.8|1570.6|1571|1570.6|1570.8|1570.4|0
1619182730000|2021-04-23 12:58:50|1571|1570.4|1571|1570.6|1571|1570.8|1570.8|1570.4|1105
1619182740000|2021-04-23 12:59:00|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.4|223
1619182750000|2021-04-23 12:59:10|1570.8|1570.6|1571.2|1570.8|1571.2|1570.8|1570.8|1570.4|837
1619182760000|2021-04-23 12:59:20|1571|1570.6|1570.8|1570.4|1571|1570.6|1570.8|1570.4|865
1619182770000|2021-04-23 12:59:30||1570.6||1570.6||1570.6||1570.4|0
1619182780000|2021-04-23 12:59:40|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|248
1619182790000|2021-04-23 12:59:50|1570.8||1570.8||1570.8||1570.8||25
1619182800000|2021-04-23 13:00:00|1571|1570.6|1571.2|1571|1571.2|1571|1571|1570.6|2387
1619182810000|2021-04-23 13:00:10|1571.4|1571.2|1571.2|1571|1571.4|1571.2|1571.2|1571|438
1619182840000|2021-04-23 13:00:40|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.2|1571|1046
1619182850000|2021-04-23 13:00:50|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1570.8|5191
1619182860000|2021-04-23 13:01:00|1571|1570.6|1570.6|1570.2|1571|1570.6|1570.4|1570.2|3500
1619182870000|2021-04-23 13:01:10|1570.4|1570|1570.4|1570.2|1570.6|1570.4|1570.4|1570|700
1619182880000|2021-04-23 13:01:20|1570.2|1570|1570.2|1570|1570.4|1570.2|1570.2|1570|8917
1619182890000|2021-04-23 13:01:30|1570.4|1570.2|1570.4|1570.2|1570.4|1570.2|1570.4|1570.2|366
1619182900000|2021-04-23 13:01:40|1570.2|1570|1570.6|1570.4|1570.6|1570.4|1570.2|1570|4174
1619182910000|2021-04-23 13:01:50|1570.4|1570.2|1570.6|1570.2|1570.6|1570.2|1570.4|1570.2|314
1619182920000|2021-04-23 13:02:00|1570.4|1570.4|1570.6|1570.4|1570.6|1570.4|1570.4|1570.4|655
1619182930000|2021-04-23 13:02:10|1570.4|1570.2|1570.6|1570.2|1570.6|1570.2|1570.4|1570.2|0
1619182940000|2021-04-23 13:02:20|1570.8|1570.4|1570.4|1570.2|1570.8|1570.6|1570.4|1570.2|2454
1619182950000|2021-04-23 13:02:30|1570.6|1570.4|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|2818
1619182960000|2021-04-23 13:02:40|1570.4||1570.4||1570.4||1570.4||0
1619182970000|2021-04-23 13:02:50|1570.6|1570.4|1570.6|1570.4|1570.6|1570.4|1570.4|1570.2|1410
1619182980000|2021-04-23 13:03:00|1570.8|1570.6|1570.8|1570.6|1571|1570.6|1570.8|1570.4|403
1619182990000|2021-04-23 13:03:10||1570.4||1570.4||1570.4||1570.4|191
1619183000000|2021-04-23 13:03:20|1570.6|1570.2|1570.4|1570.2|1570.6|1570.2|1570.4|1570.2|200
1619183010000|2021-04-23 13:03:30|1570.6|1570.4|1570.4|1570.2|1570.6|1570.4|1570.4|1570.2|421
1619183040000|2021-04-23 13:04:00|1570.2|1570|1570.4|1570|1570.4|1570.2|1570.2|1570|811
1619183050000|2021-04-23 13:04:10||1570.2||1570||1570.2||1570|1000
1619183080000|2021-04-23 13:04:40|1570.2||1570.2||1570.2||1570.2||0
1619183090000|2021-04-23 13:04:50|1570.4|1570.2|1570.8|1570.6|1570.8|1570.6|1570.4|1570.2|8801
1619183100000|2021-04-23 13:05:00|1571|1570.8|1571|1570.8|1571|1570.8|1570.8|1570.8|127
1619183110000|2021-04-23 13:05:10|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|669
1619183130000|2021-04-23 13:05:30|1571.4|1571.2|1571.2|1571|1571.4|1571.2|1571.2|1571|420
1619183140000|2021-04-23 13:05:40|1571.4|1571.2|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|272
1619183150000|2021-04-23 13:05:50|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|526
1619183160000|2021-04-23 13:06:00|1571.6|1571.4|1571.6|1571.2|1571.8|1571.4|1571.6|1571.2|1170
1619183170000|2021-04-23 13:06:10|1571.4|1571.4|1571.6|1571.4|1571.6|1571.4|1571.4|1571.2|0
1619183180000|2021-04-23 13:06:20|1571.8|1571.6|1572.2|1571.8|1572.2|1572|1571.8|1571.6|708
1619183190000|2021-04-23 13:06:30|1572||1572||1572||1572||0
1619183200000|2021-04-23 13:06:40|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.4|1571.2|1404
1619183210000|2021-04-23 13:06:50|1571.6|1571.6|1571.6|1571.2|1571.6|1571.6|1571.4|1571.2|239
1619183220000|2021-04-23 13:07:00|1571.4|1571.4|1571.4|1571|1571.4|1571.4|1571.4|1571|223
1619183230000|2021-04-23 13:07:10|1571.2||1571.2||1571.4||1571.2||909
1619183240000|2021-04-23 13:07:20|1571.4||1571.2||1571.4||1571.2||0
1619183250000|2021-04-23 13:07:30|1571.4|1571.2|1571.2|1571|1571.4|1571.2|1571.2|1571|2217
1619183260000|2021-04-23 13:07:40|1571|1570.8|1571.2|1570.8|1571.2|1570.8|1571|1570.8|1102
1619183270000|2021-04-23 13:07:50|1571||1571||1571||1571||0
1619183280000|2021-04-23 13:08:00|1570.8|1570.6|1570.8|1570.6|1571|1570.8|1570.8|1570.6|150
1619183290000|2021-04-23 13:08:10|1571|1570.8|1571|1570.8|1571.2|1571|1571|1570.8|558
1619183310000|2021-04-23 13:08:30|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|856
1619183320000|2021-04-23 13:08:40|1571.4|1571.2|1571.2|1570.8|1571.4|1571.2|1571|1570.8|1078
1619183330000|2021-04-23 13:08:50|1571|1570.6|1571|1570.8|1571.2|1570.8|1570.8|1570.6|246
1619183340000|2021-04-23 13:09:00|1570.8|1570.6|1570.8|1570.4|1571|1570.6|1570.8|1570.2|238
1619183350000|2021-04-23 13:09:10|1571|1570.6|1570.8|1570.6|1571|1570.8|1570.8|1570.4|523
1619183360000|2021-04-23 13:09:20|1571|1570.4|1571|1570.8|1571|1570.8|1570.8|1570.4|879
1619183370000|2021-04-23 13:09:30|1570.8|1570.6|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|0
1619183380000|2021-04-23 13:09:40|1571|1570.6|1571|1570.8|1571|1570.8|1571|1570.6|0
1619183390000|2021-04-23 13:09:50|1570.8|1570.6|1571.2|1571|1571.2|1571|1570.8|1570.6|969
1619183400000|2021-04-23 13:10:00||1570.8||1570.8||1570.8||1570.8|0
1619183410000|2021-04-23 13:10:10|1571|1571|1570.6|1570.4|1571.2|1571|1570.6|1570.4|1077
1619183420000|2021-04-23 13:10:20|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|86
1619183430000|2021-04-23 13:10:30|1570.6|1570.4|1570.4|1570.2|1570.8|1570.4|1570.4|1570.2|419
1619183460000|2021-04-23 13:11:00|1570.2|1570|1570.4|1570|1570.4|1570.2|1570.2|1570|2423
1619183470000|2021-04-23 13:11:10|1570.6|1570.2|1570.6|1570.4|1570.6|1570.4|1570.6|1570.2|396
1619183480000|2021-04-23 13:11:20||1570.2||1570.2||1570.2||1570.2|0
1619183490000|2021-04-23 13:11:30||1570.4||1570.2||1570.4||1570.2|0
1619183500000|2021-04-23 13:11:40|1570.4|1570.4|1570.6|1570.4|1570.6|1570.4|1570.4|1570.2|0
1619183510000|2021-04-23 13:11:50||1570.2||1570.4||1570.4||1570.2|638
1619183520000|2021-04-23 13:12:00|1570.8|1570.6|1571.2|1571|1571.2|1571|1570.8|1570.6|1376
1619183530000|2021-04-23 13:12:10|1571.4|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|1369
1619183540000|2021-04-23 13:12:20|1571.2|1571|1571.4|1571.2|1571.4|1571.2|1571|1570.8|2051
1619183550000|2021-04-23 13:12:30|1571.2|1571|1571.6|1571.2|1571.6|1571.2|1571.2|1571|1485
1619183560000|2021-04-23 13:12:40|1571.4||1571.6||1571.6||1571.4||0
1619183570000|2021-04-23 13:12:50|1571.8|1571.4|1572.2|1571.8|1572.2|1572|1571.8|1571.4|1293
1619183580000|2021-04-23 13:13:00|1572|1572|1572.8|1572.6|1572.8|1572.6|1572|1572|505
1619183590000|2021-04-23 13:13:10|1573|1572.8|1572.6|1572.4|1573|1572.8|1572.6|1572.4|373
1619183600000|2021-04-23 13:13:20|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|704
1619183610000|2021-04-23 13:13:30|1572.6|1572.6|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|0
1619183620000|2021-04-23 13:13:40|1572.8|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|240
1619183630000|2021-04-23 13:13:50|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|183
1619183640000|2021-04-23 13:14:00||1572.4||1572.4||1572.4||1572.4|0
1619183650000|2021-04-23 13:14:10|1572.4|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|66
1619183660000|2021-04-23 13:14:20|1572.4|1572.4|1573.6|1573.4|1574.4|1574|1572.4|1572.4|19268
1619183670000|2021-04-23 13:14:30|1573.4|1573.2|1573.4|1573.2|1573.8|1573.4|1573.2|1572.8|5595
1619183680000|2021-04-23 13:14:40|1573.2|1573|1572|1571.6|1573.2|1573|1572|1571.6|14889
1619183690000|2021-04-23 13:14:50|1571.8|1571.8|1572|1571.8|1572|1571.8|1571.8|1571.6|2494
1619183700000|2021-04-23 13:15:00|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1572|210
1619183710000|2021-04-23 13:15:10|1572|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|64
1619183720000|2021-04-23 13:15:20||1571.8||1571.8||1572||1571.8|125
1619183730000|2021-04-23 13:15:30|1572||1572||1572||1572||0
1619183740000|2021-04-23 13:15:40|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1571.8|172
1619183750000|2021-04-23 13:15:50||1571.8||1572||1572||1571.8|0
1619183770000|2021-04-23 13:16:10|1572|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|4461
1619183780000|2021-04-23 13:16:20||1571.8||1571.8||1572||1571.8|100
1619183790000|2021-04-23 13:16:30|1572||1572||1572||1572||0
1619183810000|2021-04-23 13:16:50|1572.2|1572|1572|1571.8|1572.2|1572|1572|1571.8|3201
1619183820000|2021-04-23 13:17:00|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1571.8|1571.4|1491
1619183830000|2021-04-23 13:17:10|1572|1571.8|1572|1571.6|1572|1571.8|1572|1571.6|0
1619183840000|2021-04-23 13:17:20|1572.2|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|12281
1619183850000|2021-04-23 13:17:30|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|1806
1619183870000|2021-04-23 13:17:50|1572.2|1571.8|1572|1571.8|1572.2|1571.8|1572|1571.8|1394
1619183880000|2021-04-23 13:18:00|1572.2|1572|1572.4|1572|1572.6|1572|1572|1572|5638
1619183890000|2021-04-23 13:18:10|1572.2||1572.4||1572.4||1572.2||0
1619183900000|2021-04-23 13:18:20|1572.2|1572.2|1572.4|1572.2|1572.4|1572.2|1572.2|1572.2|137
1619183920000|2021-04-23 13:18:40|1572.6|1572.4|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|794
1619183930000|2021-04-23 13:18:50|1572.6|1572.4|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|0
1619183940000|2021-04-23 13:19:00|1572.6|1572.4|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|625
1619183950000|2021-04-23 13:19:10|1572.4|1572|1572.4|1572|1572.6|1572.2|1572.2|1572|2607
1619183960000|2021-04-23 13:19:20|1572.2|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|2154
1619183970000|2021-04-23 13:19:30|1572.4|1572.2|1572.2|1572|1572.4|1572.2|1572.2|1572|650
1619183980000|2021-04-23 13:19:40|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|0
1619183990000|2021-04-23 13:19:50||1572||1572||1572||1572|0
1619184000000|2021-04-23 13:20:00|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|0
1619184010000|2021-04-23 13:20:10|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1571.8|1571.6|889
1619184020000|2021-04-23 13:20:20|1571.8|1571.4|1571.6|1571.4|1571.8|1571.4|1571.6|1571.2|223
1619184030000|2021-04-23 13:20:30|1571.8|1571.6|1571.6|1571.4|1571.8|1571.6|1571.6|1571.4|193
1619184040000|2021-04-23 13:20:40|1571.8|1571.6|1571.8|1571.6|1572|1571.8|1571.8|1571.6|521
1619184060000|2021-04-23 13:21:00|1571.6|1571.4|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|461
1619184070000|2021-04-23 13:21:10|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|223
1619184080000|2021-04-23 13:21:20|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|268
1619184090000|2021-04-23 13:21:30|1571.2|1571|1571.4|1571.2|1571.4|1571.2|1571.2|1571|799
1619184110000|2021-04-23 13:21:50|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|1571.6|1571.4|223
1619184120000|2021-04-23 13:22:00|1571.4|1571.2|1571.4|1571.2|1571.4|1571.2|1571.2|1571|1375
1619184130000|2021-04-23 13:22:10||1571||1571||1571||1571|1203
1619184140000|2021-04-23 13:22:20|1571.2|1571.2|1571.4|1571.2|1571.4|1571.2|1571|1570.6|6925
1619184150000|2021-04-23 13:22:30|1571.6|1571.4|1571.2|1571|1571.8|1571.4|1571.2|1571|1355
1619184160000|2021-04-23 13:22:40|1571.4||1571.4||1571.4||1571.4||250
1619184170000|2021-04-23 13:22:50|1571.6|1571.2|1571.4|1571.2|1571.6|1571.2|1571.4|1571.2|0
1619184180000|2021-04-23 13:23:00|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|559
1619184190000|2021-04-23 13:23:10|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.4|901
1619184200000|2021-04-23 13:23:20|1570.6|1570.4|1570.8|1570.4|1570.8|1570.4|1570.6|1570.2|0
1619184210000|2021-04-23 13:23:30|1570.6|1570.6|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|0
1619184220000|2021-04-23 13:23:40|1570.6|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.6|0
1619184230000|2021-04-23 13:23:50|||||||||200
1619184240000|2021-04-23 13:24:00|1571|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|2938
1619184250000|2021-04-23 13:24:10|||||||||100
1619184260000|2021-04-23 13:24:20|1570.6|1570.4|1570.6|1570.4|1570.8|1570.6|1570.6|1570.4|789
1619184270000|2021-04-23 13:24:30|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.6|1570.4|425
1619184280000|2021-04-23 13:24:40||1570.4||1570.4||1570.4||1570.4|1828
1619184290000|2021-04-23 13:24:50|1570.6||1570.6||1570.6||1570.6||0
1619184300000|2021-04-23 13:25:00|||||||||229
1619184320000|2021-04-23 13:25:20|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|723
1619184330000|2021-04-23 13:25:30|1570.6|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.4|215
1619184340000|2021-04-23 13:25:40|1570.8|1570.6|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|573
1619184350000|2021-04-23 13:25:50|1570.6|1570.6|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|45
1619184360000|2021-04-23 13:26:00|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.4|1570.2|223
1619184370000|2021-04-23 13:26:10||1570.4||1570.4||1570.4||1570.4|21
1619184380000|2021-04-23 13:26:20|1570.8|1570.6|1570.8|1570.4|1570.8|1570.6|1570.6|1570.4|379
1619184420000|2021-04-23 13:27:00|1570.6|1570.6|1570.6|1570.4|1570.8|1570.6|1570.6|1570.4|223
1619184430000|2021-04-23 13:27:10|1570.8||1570.6||1570.8||1570.6||30
1619184460000|2021-04-23 13:27:40|1570.8|1570.6|1570.8|1570.4|1570.8|1570.6|1570.8|1570.4|1461
1619184470000|2021-04-23 13:27:50|1570.6|1570.6|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|1284
1619184480000|2021-04-23 13:28:00|1570.4|1570.4|1570.2|1570|1570.6|1570.4|1570.2|1570|1089
1619184490000|2021-04-23 13:28:10|||||||||25
1619184500000|2021-04-23 13:28:20|||||||||6
1619184510000|2021-04-23 13:28:30|||||||||71
1619184520000|2021-04-23 13:28:40|||||||||2
1619184540000|2021-04-23 13:29:00|1570.4|1570.2|1570.8|1570.4|1570.8|1570.4|1570.4|1570.2|8049
1619184550000|2021-04-23 13:29:10|1570.6|1570.2|1570.6|1570.4|1570.6|1570.4|1570.4|1570.2|578
1619184560000|2021-04-23 13:29:20|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|174
1619184570000|2021-04-23 13:29:30|1571|1570.8|1571|1570.8|1571|1570.8|1571|1570.8|1329
1619184580000|2021-04-23 13:29:40|1571.2|1570.6|1570.8|1570.6|1571.2|1571|1570.8|1570.6|20092
1619184590000|2021-04-23 13:29:50|1570.6|1570.4|1569.8|1569.6|1570.8|1570.6|1569.8|1569.6|18300
1619184600000|2021-04-23 13:30:00|1569.6|1569.4|1569.4|1569.2|1569.8|1569.6|1569.2|1569|15649
1619184610000|2021-04-23 13:30:10|1569.2|1569|1569.8|1569.6|1569.8|1569.6|1568.6|1568.4|5640
1619184620000|2021-04-23 13:30:20|1570|1569.8|1569.4|1569|1570.4|1570.2|1569.4|1569|4047
1619184630000|2021-04-23 13:30:30|1569.2|1568.8|1568.4|1568.2|1569.2|1569|1568.4|1568.2|11776
1619184640000|2021-04-23 13:30:40|1568.6|1568.4|1568.8|1568.6|1568.8|1568.6|1568.4|1568.2|2943
1619184650000|2021-04-23 13:30:50|1569|1568.4|1569.6|1569.2|1569.6|1569.2|1568.8|1568.4|1435
1619184660000|2021-04-23 13:31:00|1569.4|1569|1568.2|1568|1569.6|1569|1568|1567.8|21033
1619184670000|2021-04-23 13:31:10|1568|1567.8|1566.8|1566.6|1568|1567.8|1566.6|1566.4|20988
1619184680000|2021-04-23 13:31:20|1567|1566.4|1567.2|1566.8|1567.4|1567.2|1566.8|1566.4|7781
1619184690000|2021-04-23 13:31:30|1567|1566.6|1566.8|1566.6|1567.2|1566.6|1566.6|1566.4|1098
1619184700000|2021-04-23 13:31:40|1566.6|1566.4|1566.4|1566.2|1566.8|1566.6|1566.2|1566|4140
1619184710000|2021-04-23 13:31:50|1566.6|1566.4|1566.8|1566.4|1566.8|1566.6|1566.4|1566.2|4507
1619184720000|2021-04-23 13:32:00|1566.6|1566.6|1564.8|1564.6|1566.8|1566.6|1564.8|1564.6|188256
1619184730000|2021-04-23 13:32:10|1565|1564.8|1565.6|1565.4|1565.8|1565.6|1564.8|1564.6|2643
1619184740000|2021-04-23 13:32:20|1565.4|1565.2|1564.6|1564.2|1565.4|1565.2|1564.6|1564.2|10485
1619184750000|2021-04-23 13:32:30|1564.4|1564.4|1565|1564.6|1565.2|1564.8|1564.4|1564.2|1021
1619184760000|2021-04-23 13:32:40|1564.8|1564.8|1565.6|1565.4|1565.6|1565.4|1564.8|1564.8|2140
1619184770000|2021-04-23 13:32:50|1565.8|1565.6|1566|1565.8|1566.4|1566|1565.8|1565.6|4438
1619184780000|2021-04-23 13:33:00|1566.2|1566|1565.2|1565|1566.6|1566.4|1565|1564.8|11464
1619184790000|2021-04-23 13:33:10|1565|1564.8|1565|1564.8|1565.6|1565.4|1564.8|1564.6|4312
1619184800000|2021-04-23 13:33:20|1565.2|1564.6|1565.4|1565|1566.4|1566|1565.2|1564.6|10597
1619184810000|2021-04-23 13:33:30|1565.6|1565.2|1565.8|1565.6|1566.2|1566|1565.2|1565|3808
1619184820000|2021-04-23 13:33:40|1566|1565.8|1565.8|1565.6|1566.8|1566.6|1565.6|1565.4|11678
1619184830000|2021-04-23 13:33:50|1566|1565.4|1566|1565.6|1566|1565.8|1565.6|1565.4|11629
1619184840000|2021-04-23 13:34:00|1565.8|1565.8|1565.6|1565.2|1566|1565.8|1565.2|1565|2388
1619184850000|2021-04-23 13:34:10|1565.8|1565.4|1566.2|1566|1566.2|1566|1565.6|1565.2|9271
1619184860000|2021-04-23 13:34:20|1566|1565.8|1566.6|1566.2|1566.6|1566.2|1566|1565.6|2477
1619184870000|2021-04-23 13:34:30|1566.4|1566.4|1566.4|1566.2|1566.8|1566.4|1566|1565.8|7061
1619184880000|2021-04-23 13:34:40|1566.6|1566.4|1570.2|1570|1572.2|1572|1566.4|1566.2|51064
1619184890000|2021-04-23 13:34:50|1570.4|1570.2|1570.2|1570|1571|1570.6|1569.8|1569.4|20699
1619184900000|2021-04-23 13:35:00|1570.4|1569.8|1570.4|1570|1570.4|1570|1569.4|1569.2|14636
1619184910000|2021-04-23 13:35:10|1570.2|1570.2|1570.6|1570.4|1571.2|1571|1569.6|1569.4|12990
1619184920000|2021-04-23 13:35:20|1570.8|1570.6|1572|1571.6|1572|1571.6|1570.6|1570.4|12723
1619184930000|2021-04-23 13:35:30|1571.8|1571.8|1571.8|1571.6|1572.8|1572.4|1571.8|1571.4|15254
1619184940000|2021-04-23 13:35:40|1572|1571.8|1571.6|1571.2|1572|1571.8|1571.2|1570.8|5002
1619184950000|2021-04-23 13:35:50|1571.4|1571.4|1571.4|1571|1571.6|1571.4|1571|1570.8|13142
1619184960000|2021-04-23 13:36:00|1571.2|1571.2|1570.8|1570.4|1571.4|1571.2|1570.2|1570|7078
1619184970000|2021-04-23 13:36:10|1571|1570.6|1570.8|1570.2|1571.2|1571|1570.8|1570.2|2034
1619184980000|2021-04-23 13:36:20|1570.6|1570|1570.4|1570|1570.6|1570.2|1570.4|1570|1326
1619184990000|2021-04-23 13:36:30|1570.2|1570.2|1570.6|1570.4|1570.6|1570.4|1570.2|1569.8|4384
1619185000000|2021-04-23 13:36:40|1570.4|1570.2|1570.4|1570.2|1571|1570.6|1570.2|1570|6076
1619185010000|2021-04-23 13:36:50|1570.2|1570|1570.2|1569.8|1570.4|1570.2|1569.6|1569.4|12594
1619185020000|2021-04-23 13:37:00|1570.4|1570|1570.2|1569.8|1570.6|1570.4|1570|1569.4|4038
1619185030000|2021-04-23 13:37:10|1570|1570|1570|1569.8|1570|1570|1569.6|1569.4|7433
1619185040000|2021-04-23 13:37:20|1570.2|1570|1570.4|1570|1570.6|1570.4|1569.8|1569.6|10953
1619185050000|2021-04-23 13:37:30|1570.2|1570.2|1570.2|1570|1570.6|1570.4|1570|1569.8|4685
1619185060000|2021-04-23 13:37:40|1570.4|1569.8|1569.2|1569|1570.4|1570.2|1569.2|1569|6711
1619185070000|2021-04-23 13:37:50|1569.4|1569.2|1569.4|1569|1569.6|1569.4|1569.2|1569|4294
1619185080000|2021-04-23 13:38:00|1569.2|1568.8|1569.6|1569.4|1569.8|1569.4|1569|1568.8|4382
1619185090000|2021-04-23 13:38:10|1569.8|1569.6|1569.8|1569.6|1570|1569.8|1569.6|1569.4|1248
1619185100000|2021-04-23 13:38:20|1570|1569.8|1569.6|1569.4|1570.6|1570.2|1569.6|1569.2|3193
1619185110000|2021-04-23 13:38:30|1569.4|1569.2|1568.8|1568.6|1569.6|1569.4|1568.8|1568.6|1521
1619185120000|2021-04-23 13:38:40|1568.6|1568.4|1569|1568.8|1569.2|1569|1568.6|1568.4|4823
1619185130000|2021-04-23 13:38:50|1569.2|1569|1570|1569.6|1570|1569.8|1569|1568.8|2691
1619185140000|2021-04-23 13:39:00|1569.8|1569.8|1571.8|1571.4|1574.2|1574|1569.8|1569.6|30778
1619185150000|2021-04-23 13:39:10|1571.6|1571.2|1571.6|1571|1571.8|1571.4|1570.8|1570.4|4653
1619185160000|2021-04-23 13:39:20|1571.4|1570.8|1571|1570.6|1571.4|1571|1570.8|1570.6|5244
1619185170000|2021-04-23 13:39:30|1571.2|1570.8|1570.6|1570.2|1571.2|1570.8|1570.6|1570|3670
1619185180000|2021-04-23 13:39:40|1570.4|1570|1570.2|1570|1570.6|1570.4|1570|1569.8|1353
1619185190000|2021-04-23 13:39:50|1570.6|1570.2|1570|1569.6|1570.6|1570.2|1569.2|1569|10718
1619185200000|2021-04-23 13:40:00|1570.2|1569.8|1569.6|1569.2|1570.6|1570.2|1569.2|1569|6226
1619185210000|2021-04-23 13:40:10|1569.8|1569.4|1570|1569.6|1570.2|1570|1569.4|1569.2|7697
1619185220000|2021-04-23 13:40:20|1569.8|1569.4|1570|1569.8|1570.4|1570|1569.6|1569.2|4687
1619185230000|2021-04-23 13:40:30|1570.2|1569.6|1569.8|1569.4|1570.2|1570|1569.6|1569.4|4578
1619185240000|2021-04-23 13:40:40|1569.6|1569.6|1570.2|1570|1570.2|1570|1569.6|1569.4|5081
1619185250000|2021-04-23 13:40:50|1570.4|1570.2|1569.8|1569.4|1571.2|1571|1569.8|1569.4|5712
1619185260000|2021-04-23 13:41:00|1569.6|1569.6|1568.8|1568.6|1569.6|1569.6|1568.6|1568.4|4625
1619185270000|2021-04-23 13:41:10|1569|1568.8|1569|1568.6|1569|1568.8|1568.4|1568.2|4753
1619185280000|2021-04-23 13:41:20|1569.2|1568.8|1569.2|1568.8|1569.2|1569|1569|1568.8|553
1619185290000|2021-04-23 13:41:30|1569|1569|1569|1568.6|1569.2|1569|1569|1568.6|865
1619185300000|2021-04-23 13:41:40|1569.2|1568.8|1570|1569.8|1570.2|1569.8|1569.2|1568.6|9313
1619185310000|2021-04-23 13:41:50|1570.2|1570|1570.2|1569.6|1570.6|1570.2|1569.8|1569.4|7982
1619185320000|2021-04-23 13:42:00|1570|1569.8|1570.4|1570.2|1570.6|1570.4|1570|1569.8|3996
1619185330000|2021-04-23 13:42:10|1570.2|1570|1570.4|1570|1571|1570.6|1570.2|1569.8|3467
1619185340000|2021-04-23 13:42:20|1570.6|1570.2|1570.4|1570|1570.8|1570.6|1570.4|1570|2196
1619185350000|2021-04-23 13:42:30|1570|1569.8|1569.4|1569|1570|1569.8|1568.8|1568.6|4610
1619185360000|2021-04-23 13:42:40|1569.2|1568.8|1569.4|1569|1569.6|1569.2|1568.8|1568.6|3795
1619185370000|2021-04-23 13:42:50|1569.2|1568.8|1569.4|1569|1569.4|1569.2|1569|1568.6|1858
1619185380000|2021-04-23 13:43:00|1569.2|1568.8|1569|1568.8|1569.4|1569|1568.8|1568.4|343
1619185390000|2021-04-23 13:43:10|1569.2|1569|1569|1568.6|1569.2|1569|1568.8|1568.6|691
1619185400000|2021-04-23 13:43:20|1569.2|1568.8|1569.8|1569.2|1569.8|1569.4|1569|1568.8|5905
1619185410000|2021-04-23 13:43:30|1569.6|1569.4|1569.6|1569|1569.8|1569.4|1569.4|1569|2064
1619185420000|2021-04-23 13:43:40|1569.4|1569.2|1569.4|1569.2|1569.6|1569.4|1569.4|1569|496
1619185430000|2021-04-23 13:43:50|1569.6|1569|1569.2|1568.8|1569.6|1569.2|1569|1568.6|3951
1619185440000|2021-04-23 13:44:00|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|368
1619185450000|2021-04-23 13:44:10|1569.2|1568.8|1569|1568.6|1569.4|1568.8|1569|1568.6|0
1619185460000|2021-04-23 13:44:20|1569.2|1568.8|1569.4|1568.8|1569.4|1568.8|1569|1568.6|1735
1619185470000|2021-04-23 13:44:30|1569.2|1569|1568.8|1568.4|1569.2|1569|1568.6|1568.2|524
1619185480000|2021-04-23 13:44:40|1569|1568.6|1568.8|1568.4|1569|1568.8|1568.8|1568.4|455
1619185490000|2021-04-23 13:44:50||1568.6||1568.4||1568.6||1568.4|1093
1619185500000|2021-04-23 13:45:00|1568.6|1568.2|1568.6|1568|1568.6|1568.2|1568.4|1568|1771
1619185510000|2021-04-23 13:45:10|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|239
1619185520000|2021-04-23 13:45:20|1568.2|1567.8|1568|1567.8|1568.2|1567.8|1568|1567.8|2340
1619185530000|2021-04-23 13:45:30|1568.2|1568|1568.2|1568|1568.2|1568|1568|1567.8|413
1619185540000|2021-04-23 13:45:40|1568.4|1568.2|1568.2|1567.8|1569|1568.4|1568|1567.8|3076
1619185550000|2021-04-23 13:45:50|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.4|1567.2|1821
1619185560000|2021-04-23 13:46:00|1567.6|1567.2|1567.8|1567.4|1568.2|1567.8|1567.4|1567|4405
1619185570000|2021-04-23 13:46:10|1567.6|1567.6|1567.8|1567.6|1567.8|1567.6|1567.2|1567|5273
1619185580000|2021-04-23 13:46:20|1568|1567.4|1567.8|1567.6|1568.2|1567.8|1567.8|1567.4|23238
1619185590000|2021-04-23 13:46:30|1567.6|1567.4|1567.4|1567|1567.6|1567.6|1567.2|1566.8|17962
1619185600000|2021-04-23 13:46:40|1567.2|1566.8|1565.8|1565.4|1567.2|1566.8|1565.6|1565.2|5831
1619185610000|2021-04-23 13:46:50|1565.6|1565.2|1565.4|1565|1565.8|1565.4|1565|1564.6|6116
1619185620000|2021-04-23 13:47:00|1565.2|1564.8|1564.8|1564.4|1565.6|1565.4|1564.8|1564.2|6122
1619185630000|2021-04-23 13:47:10|1565|1564.2|1565.2|1564.6|1565.2|1564.6|1564.8|1564.2|626
1619185640000|2021-04-23 13:47:20|1565|1564.8|1566.2|1565.8|1566.2|1566|1565|1564.8|5176
1619185650000|2021-04-23 13:47:30|1566|1565.6|1565.6|1565|1566.2|1565.8|1565.6|1565|0
1619185660000|2021-04-23 13:47:40|1565.4|1565.2|1565.8|1565.2|1565.8|1565.4|1565.2|1565|2431
1619185670000|2021-04-23 13:47:50|1565.6|1565.4|1565.4|1565|1565.8|1565.4|1565.4|1565|730
1619185680000|2021-04-23 13:48:00|1565.2|1564.8|1564.6|1564|1565.2|1564.8|1564.2|1564|12635
1619185690000|2021-04-23 13:48:10|1564.4|1564.2|1564.4|1564.2|1564.8|1564.4|1564.2|1564|1071
1619185700000|2021-04-23 13:48:20|1564.6|1564|1565|1564.6|1565.2|1564.8|1564.6|1564|1558
1619185710000|2021-04-23 13:48:30|1565.2|1564.8|1565.8|1565.4|1566|1565.6|1565|1564.8|2660
1619185720000|2021-04-23 13:48:40|1565.6|1565.2|1565.6|1565.2|1565.8|1565.6|1565.4|1565|779
1619185730000|2021-04-23 13:48:50|1565.8|1565.4|1565.8|1565.4|1566.2|1566|1565.6|1565.2|2225
1619185740000|2021-04-23 13:49:00|1566|1565.6|1565.6|1565.2|1566|1565.6|1565.4|1565|313
1619185750000|2021-04-23 13:49:10|1565.8|1565.4|1565.2|1564.8|1566|1565.6|1565|1564.8|83206
1619185760000|2021-04-23 13:49:20|1565.4|1565.2|1565.8|1565.4|1566|1565.6|1565.2|1564.8|1374
1619185770000|2021-04-23 13:49:30|1565.6|1565.6|1566|1565.2|1566|1565.8|1565.6|1565.2|1869
1619185780000|2021-04-23 13:49:40|1565.8|1565.4|1566|1565.6|1566.2|1565.8|1565.8|1565.2|260
1619185790000|2021-04-23 13:49:50|1566.4|1565.8|1567|1566.6|1567.2|1566.6|1566|1565.8|2301
1619185800000|2021-04-23 13:50:00|1566.8|1566.4|1566.8|1566.4|1567.2|1567|1566.8|1566.4|3339
1619185810000|2021-04-23 13:50:10|1566.6|1566.2|1567.2|1566.8|1567.4|1567|1566.2|1565.8|2839
1619185820000|2021-04-23 13:50:20|1567.4|1567|1567.6|1567.2|1568.2|1567.8|1567.2|1566.8|8495
1619185830000|2021-04-23 13:50:30|1567.4|1567|1567.4|1566.8|1567.6|1567.2|1567.2|1566.8|1607
1619185840000|2021-04-23 13:50:40|1567.2|1567|1567.2|1567|1567.4|1567.2|1567.2|1566.8|626
1619185850000|2021-04-23 13:50:50|1567.4|1566.8|1567.2|1566.8|1567.4|1567|1567|1566.8|900
1619185860000|2021-04-23 13:51:00|1567.4|1567|1566.6|1566|1567.4|1567|1566.4|1566|2921
1619185870000|2021-04-23 13:51:10|1566.4|1566.2|1566.4|1565.8|1566.4|1566.2|1566.2|1565.8|2024
1619185880000|2021-04-23 13:51:20|1566.2|1566|1566|1565.6|1566.4|1566|1565.8|1565.4|1647
1619185890000|2021-04-23 13:51:30|1565.8|1565.4|1565.6|1565.4|1566|1565.6|1565.2|1565|6745
1619185900000|2021-04-23 13:51:40|1565.8|1565.6|1565.6|1565|1566|1565.6|1565.4|1565|1074
1619185910000|2021-04-23 13:51:50|1565.4|1565.2|1565|1564.8|1565.4|1565.2|1565|1564.8|1162
1619185920000|2021-04-23 13:52:00|1564.8|1564.6|1564.6|1564|1565|1564.8|1564.2|1564|3651
1619185930000|2021-04-23 13:52:10|1564.4|1564.2|1564.8|1564.2|1564.8|1564.4|1564.4|1564|4770
1619185940000|2021-04-23 13:52:20|1565|1564.4|1565|1564.8|1565.4|1565|1564.8|1564.4|1558
1619185950000|2021-04-23 13:52:30|1565.2|1565.2|1565.4|1565|1565.4|1565.2|1565.2|1564.8|549
1619185960000|2021-04-23 13:52:40|1565.2|1565.2|1564.6|1564.2|1565.2|1565.2|1564.4|1564.2|1847
1619185970000|2021-04-23 13:52:50|1564.4|1564.4|1564.6|1564.4|1564.6|1564.4|1564.2|1564|1769
1619185980000|2021-04-23 13:53:00|1564.8|1564.2|1565|1564.8|1565|1564.8|1564.6|1564.2|3085
1619185990000|2021-04-23 13:53:10|1565.2|1565|1564.8|1564.4|1565.2|1565|1564.8|1564.4|8531
1619186000000|2021-04-23 13:53:20|1564.6|1564.6|1564|1563.6|1564.6|1564.6|1563.8|1563.4|9844
1619186010000|2021-04-23 13:53:30|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.6|1563.2|3686
1619186020000|2021-04-23 13:53:40|1564.4|1563.8|1564.4|1564|1564.4|1564.2|1564|1563.6|5712
1619186030000|2021-04-23 13:53:50|1564.6|1564.2|1564|1563.6|1564.6|1564.2|1564|1563.6|1585
1619186040000|2021-04-23 13:54:00|1564.2|1563.8|1564.4|1564|1564.6|1564.2|1564|1563.8|2304
1619186050000|2021-04-23 13:54:10|1564.6|1564.2|1564.2|1564|1564.8|1564.2|1564.2|1564|744
1619186060000|2021-04-23 13:54:20|1564.4|1564.2|1564.8|1564.4|1565|1564.6|1564.4|1564.2|1147
1619186070000|2021-04-23 13:54:30|1564.6|1564.2|1564.8|1564.4|1565|1564.6|1564.4|1564.2|2850
1619186080000|2021-04-23 13:54:40|1564.6|1564.2|1564.8|1564.2|1564.8|1564.2|1564.2|1563.8|1088
1619186090000|2021-04-23 13:54:50|1564.6|1564.4|1565|1564.6|1565|1564.6|1564.6|1564.2|2344
1619186100000|2021-04-23 13:55:00|1564.8|1564.4|1564.6|1564.2|1565|1564.4|1564.4|1564.2|800
1619186110000|2021-04-23 13:55:10|1564.8|1564.4|1564.4|1564|1564.8|1564.4|1564.2|1563.8|2391
1619186120000|2021-04-23 13:55:20|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1564|1563.6|951
1619186130000|2021-04-23 13:55:30|1564.2|1564|1565|1564.6|1565|1564.8|1564.2|1564|1340
1619186140000|2021-04-23 13:55:40|1564.8|1564.4|1565|1564.8|1565.6|1565.2|1564.6|1564.4|82995
1619186150000|2021-04-23 13:55:50|1564.8|1564.6|1564.6|1564.2|1565|1564.6|1564.6|1564.2|2666
1619186160000|2021-04-23 13:56:00|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|2175
1619186170000|2021-04-23 13:56:10|1564.6|1564.2|1564.6|1564.2|1564.8|1564.6|1564.4|1564.2|3467
1619186180000|2021-04-23 13:56:20|1564.8|1564.4|1564.8|1564.4|1565.2|1565|1564.8|1564.4|6742
1619186190000|2021-04-23 13:56:30|1564.6|1564.2|1564.8|1564.4|1564.8|1564.6|1564.4|1564|1189
1619186200000|2021-04-23 13:56:40|1565|1564.6|1564.8|1564.6|1565|1564.8|1564.8|1564.4|1546
1619186210000|2021-04-23 13:56:50|1564.6|1564.4|1564.2|1564|1564.8|1564.4|1564.2|1564|2068
1619186220000|2021-04-23 13:57:00|1564.4|1563.8|1564.2|1563.8|1564.4|1564|1564.2|1563.8|1582
1619186230000|2021-04-23 13:57:10|1564|1564|1564.6|1564|1564.6|1564.4|1564|1563.8|869
1619186240000|2021-04-23 13:57:20|1564.4|1563.8|1564|1563.8|1564.4|1563.8|1564|1563.8|200
1619186250000|2021-04-23 13:57:30|1564.2|1563.6|1564|1563.6|1564.2|1563.6|1564|1563.6|3224
1619186260000|2021-04-23 13:57:40|1564.2|1563.8|1564|1563.6|1564.2|1563.8|1563.8|1563.6|1247
1619186270000|2021-04-23 13:57:50|1564.2|1563.8|1564.8|1564.6|1565|1564.6|1564|1563.6|4887
1619186280000|2021-04-23 13:58:00|1564.6|1564.4|1565.2|1564.8|1565.4|1565|1564.6|1564.2|1931
1619186290000|2021-04-23 13:58:10|1565|1565|1565|1564.8|1565.6|1565.2|1565|1564.6|3793
1619186300000|2021-04-23 13:58:20|1565.2|1565|1565.6|1565|1565.6|1565.2|1565.2|1565|3656
1619186310000|2021-04-23 13:58:30|1565.8|1565.2|1565.8|1565.4|1566.2|1565.8|1565.6|1565.2|1490
1619186320000|2021-04-23 13:58:40|1565.6|1565.2|1565.4|1565.2|1565.6|1565.4|1565.4|1565|961
1619186330000|2021-04-23 13:58:50|1565.6|1565|1565.4|1565|1565.6|1565.2|1565.4|1565|654
1619186340000|2021-04-23 13:59:00|1565.6|1565.2|1566.4|1566|1566.8|1566.4|1565.4|1565.2|3819
1619186350000|2021-04-23 13:59:10|1566.2|1565.8|1566.2|1565.8|1566.2|1565.8|1565.8|1565.4|4071
1619186360000|2021-04-23 13:59:20|1566|1565.6|1566.2|1565.6|1566.2|1566|1566|1565.6|750
1619186370000|2021-04-23 13:59:30|1566|1565.4|1565.8|1565.4|1566|1565.6|1565.8|1565.4|592
1619186380000|2021-04-23 13:59:40|1566|1565.6|1566.4|1565.8|1566.4|1565.8|1566|1565.4|86
1619186390000|2021-04-23 13:59:50||1566||1566||1566||1566|0
1619186400000|2021-04-23 14:00:00|1566.2|1565.8|1566|1565.6|1566.4|1565.8|1566|1565.4|80
1619186410000|2021-04-23 14:00:10|1566.2||1566.2||1566.2||1566||634
1619186420000|2021-04-23 14:00:20|1566.4|1565.8|1566.4|1566|1566.4|1566|1566.2|1565.6|171
1619186430000|2021-04-23 14:00:30|1566.6|1566.2|1566.2|1566|1566.6|1566.2|1566.2|1566|207
1619186440000|2021-04-23 14:00:40|1566|1565.8|1566|1565.6|1566|1565.8|1565.8|1565.2|211
1619186450000|2021-04-23 14:00:50|1566.2|1565.8|1566.2|1565.8|1566.4|1566|1566|1565.8|3150
1619186460000|2021-04-23 14:01:00|1566.4|1565.6|1567.4|1566.8|1567.4|1567|1566.2|1565.6|2921
1619186470000|2021-04-23 14:01:10|1567.2|1567|1567.2|1566.8|1567.4|1567.2|1567.2|1566.6|850
1619186480000|2021-04-23 14:01:20|1567.4|1566.6|1567.4|1566.8|1567.4|1567|1567.2|1566.6|347
1619186490000|2021-04-23 14:01:30|1567.2|1567|1567|1566.8|1567.4|1567|1567|1566.6|1597
1619186500000|2021-04-23 14:01:40|1567.4|1567|1567.4|1567|1567.6|1567.4|1567.2|1566.8|6352
1619186510000|2021-04-23 14:01:50|1567.2|1566.8|1567.6|1567.2|1568.2|1567.6|1567.2|1566.8|2654
1619186520000|2021-04-23 14:02:00|1567.4|1567|1566.8|1566.4|1567.4|1567|1566.8|1566.4|7274
1619186530000|2021-04-23 14:02:10|1566.6|1566.2|1566.4|1566.2|1567.2|1567|1566.4|1566|25405
1619186540000|2021-04-23 14:02:20|1566.6|1566.4|1567.4|1567|1567.4|1567|1566.6|1566.4|5596
1619186550000|2021-04-23 14:02:30|1567.2|1566.8|1567.4|1567|1567.4|1567|1567.2|1566.8|925
1619186560000|2021-04-23 14:02:40|1567.6|1567.4|1567.6|1567.2|1568|1567.6|1567.4|1567|6106
1619186570000|2021-04-23 14:02:50|1567.4|1567.4|1567.4|1567.2|1567.8|1567.6|1567.4|1567.2|1035
1619186580000|2021-04-23 14:03:00|1567.6|1567|1567.6|1567.2|1567.6|1567.2|1567.4|1567|1132
1619186590000|2021-04-23 14:03:10|1567.8|1567.4|1567.8|1567.6|1568.4|1568|1567.6|1567.4|4624
1619186600000|2021-04-23 14:03:20|1568|1567.8|1568|1567.6|1568.2|1568|1567.8|1567.6|1882
1619186610000|2021-04-23 14:03:30|1567.8|1567.4|1567.4|1567|1567.8|1567.4|1567.4|1567|1401
1619186620000|2021-04-23 14:03:40|1567.6|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567|184
1619186630000|2021-04-23 14:03:50|1567.4|1567|1567.4|1567|1567.6|1567.2|1567.2|1567|1289
1619186640000|2021-04-23 14:04:00|1567.6|1567.2|1568.2|1567.8|1568.2|1567.8|1567.4|1567.2|2037
1619186650000|2021-04-23 14:04:10|1568|1567.6|1567.8|1567.4|1568|1567.6|1567.8|1567.4|4
1619186660000|2021-04-23 14:04:20|1567.6|1567.6|1567.6|1567|1567.8|1567.6|1567.2|1567|2875
1619186670000|2021-04-23 14:04:30|1567.4|1566.8|1567.2|1566.8|1567.4|1566.8|1566.8|1566.6|2343
1619186680000|2021-04-23 14:04:40|1567|1566.6|1567.2|1566.8|1567.2|1567|1566.8|1566.6|713
1619186690000|2021-04-23 14:04:50|1567.4|1567|1567|1566.8|1567.6|1567.2|1567|1566.8|12020
1619186700000|2021-04-23 14:05:00|1566.8|1566.6|1566.8|1566.4|1566.8|1566.6|1566.8|1566.4|739
1619186710000|2021-04-23 14:05:10|1566.6|1566.2|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|712
1619186720000|2021-04-23 14:05:20|1566.4|1566|1566.4|1566|1566.6|1566.2|1566.2|1566|2395
1619186730000|2021-04-23 14:05:30|1566.6|1566.2|1567|1566.6|1567|1566.8|1566.6|1566.2|3959
1619186740000|2021-04-23 14:05:40|1567.2|1566.8|1568|1567.6|1568|1567.8|1567|1566.6|7465
1619186750000|2021-04-23 14:05:50|1567.8|1567.4|1567.6|1567.4|1568|1567.6|1567.4|1567.2|11158
1619186760000|2021-04-23 14:06:00|1567.8|1567.2|1567.2|1566.8|1567.8|1567.4|1567.2|1566.8|5069
1619186770000|2021-04-23 14:06:10|1567.4|1567|1567.6|1567.2|1567.6|1567.4|1567.2|1566.8|1940
1619186780000|2021-04-23 14:06:20|1567.4|1567|1567|1566.6|1567.4|1567|1566.8|1566.6|8437
1619186790000|2021-04-23 14:06:30|1567.2|1566.8|1567|1566.6|1567.2|1566.8|1567|1566.6|100
1619186800000|2021-04-23 14:06:40|1567.2|1566.8|1566.8|1566.6|1567.4|1567.2|1566.6|1566.4|3980
1619186810000|2021-04-23 14:06:50|1567|1566.8|1566.8|1566.4|1567.4|1567|1566.6|1566.4|14295
1619186820000|2021-04-23 14:07:00|1566.6|1566.2|1566.4|1566.2|1566.6|1566.2|1566.4|1566|1243
1619186830000|2021-04-23 14:07:10|1566.6|1566|1566.6|1566.4|1566.8|1566.6|1566.6|1566|2283
1619186840000|2021-04-23 14:07:20|1566.8|1566.6|1566.4|1566|1566.8|1566.6|1566.2|1566|4972
1619186850000|2021-04-23 14:07:30|1566.2|1566.2|1566.2|1566|1566.2|1566.2|1566.2|1566|1
1619186860000|2021-04-23 14:07:40|1566.4|1566.2|1566.4|1566.2|1566.4|1566.2|1566.4|1566.2|1765
1619186870000|2021-04-23 14:07:50|1566.6|1566.4|1566.8|1566.4|1566.8|1566.4|1566.6|1566.2|2933
1619186880000|2021-04-23 14:08:00|1567|1566.6|1567|1566.6|1567|1566.6|1566.8|1566.4|2259
1619186890000|2021-04-23 14:08:10|1566.8|1566.4|1566.8|1566.6|1566.8|1566.6|1566.6|1566.4|1118
1619186900000|2021-04-23 14:08:20|1567|1566.4|1567|1566.6|1567|1566.8|1567|1566.4|505
1619186910000|2021-04-23 14:08:30||1566.8||1566.6||1566.8||1566.6|703
1619186920000|2021-04-23 14:08:40|1566.8|1566.4|1567|1566.4|1567|1566.4|1566.8|1566.4|367
1619186930000|2021-04-23 14:08:50|1566.8||1566.8||1566.8||1566.8||0
1619186950000|2021-04-23 14:09:10|1566.6|1566.2|1566.4|1566.2|1566.6|1566.2|1566.2|1566|9075
1619186960000|2021-04-23 14:09:20|1566.6|1566.4|1566.6|1566.2|1567|1566.6|1566.4|1566.2|2283
1619186970000|2021-04-23 14:09:30|1566.8|1566.4|1567|1566.6|1567|1566.8|1566.8|1566.4|2081
1619186980000|2021-04-23 14:09:40|1567.2|1566.8|1567.2|1566.8|1567.4|1567.2|1567|1566.8|2897
1619186990000|2021-04-23 14:09:50|1567|1566.6|1567|1566.6|1567|1566.6|1567|1566.6|370
1619187000000|2021-04-23 14:10:00|1566.8|1566.8|1567|1566.6|1567|1566.8|1566.6|1566.4|2539
1619187010000|2021-04-23 14:10:10|1567.2|1566.8|1567.2|1566.8|1567.2|1567|1567|1566.6|5033
1619187020000|2021-04-23 14:10:20|1567|1567|1567.4|1567|1567.6|1567.4|1567|1566.8|2010
1619187030000|2021-04-23 14:10:30|1567.2||1567.4||1567.4||1567.2||0
1619187040000|2021-04-23 14:10:40|1567.2||1567.4||1567.4||1567.2||197
1619187050000|2021-04-23 14:10:50|1567.2|1566.8|1568|1567.4|1568|1567.6|1567|1566.8|4243
1619187060000|2021-04-23 14:11:00|1567.8|1567.6|1567.8|1567.4|1568|1567.8|1567.8|1567.4|1631
1619187070000|2021-04-23 14:11:10|1567.6|1567.2|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|683
1619187080000|2021-04-23 14:11:20|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.6|1567.2|1426
1619187090000|2021-04-23 14:11:30|1567.4|1567.4|1567.6|1567.2|1567.8|1567.4|1567.4|1567.2|2113
1619187100000|2021-04-23 14:11:40|1567.8|1567.4|1567.6|1567.2|1567.8|1567.6|1567.6|1567.2|578
1619187110000|2021-04-23 14:11:50|1567.8|1567.4|1567.8|1567.4|1567.8|1567.6|1567.6|1567.2|5431
1619187120000|2021-04-23 14:12:00|1567.6|1567.2|1568.6|1568|1568.6|1568.4|1567.4|1567.2|4168
1619187130000|2021-04-23 14:12:10|1568.8|1568.2|1569|1568.6|1569|1568.8|1568.8|1568.2|2703
1619187140000|2021-04-23 14:12:20|1569.2|1568.4|1569|1568.6|1569.2|1568.8|1568.6|1568.4|2014
1619187150000|2021-04-23 14:12:30|1568.8|1568.4|1569.2|1568.8|1569.4|1569.2|1568.8|1568.4|3414
1619187160000|2021-04-23 14:12:40|1569.4|1569|1570.4|1570|1570.6|1570.4|1569.2|1569|10483
1619187170000|2021-04-23 14:12:50|1570.6|1569.8|1571|1570.4|1571.2|1570.6|1570.6|1569.8|3467
1619187180000|2021-04-23 14:13:00|1571.2|1570.6|1571|1570.6|1571.6|1571.2|1570.8|1570.6|4014
1619187190000|2021-04-23 14:13:10|1571.2|1570.8|1571.2|1570.8|1571.4|1571.2|1571|1570.8|4877
1619187200000|2021-04-23 14:13:20|1571.4|1571|1571.6|1571.2|1571.8|1571.4|1571.2|1570.8|778
1619187210000|2021-04-23 14:13:30|1571.4|1571|1571.2|1570.8|1571.6|1571.2|1571|1570.8|4889
1619187220000|2021-04-23 14:13:40|1571.4|1571|1571.4|1571|1571.8|1571.6|1571.4|1571|953
1619187230000|2021-04-23 14:13:50|1571.6|1571.2|1571.6|1571.2|1571.8|1571.4|1571.4|1571.2|1620
1619187240000|2021-04-23 14:14:00|1571.4|1571|1571.2|1571|1571.6|1571.2|1571.2|1571|2081
1619187250000|2021-04-23 14:14:10|1571.4|1571.2|1571.2|1570.8|1572|1571.6|1571|1570.8|2833
1619187260000|2021-04-23 14:14:20|1571|1570.6|1571|1570.6|1571.2|1570.8|1571|1570.6|0
1619187270000|2021-04-23 14:14:30|1571.2|1570.8|1571|1570.6|1571.2|1571|1570.8|1570.6|773
1619187280000|2021-04-23 14:14:40|1571.2|1570.8|1571.2|1570.8|1571.4|1571|1571|1570.8|915
1619187290000|2021-04-23 14:14:50|1571|1570.6|1571.2|1570.8|1571.2|1570.8|1571|1570.6|1992
1619187300000|2021-04-23 14:15:00|1571.4|1571|1572|1571.6|1572|1571.8|1571.2|1571|2442
1619187310000|2021-04-23 14:15:10|1571.8|1571.4|1571.6|1571.4|1571.8|1571.4|1571.2|1571|5300
1619187320000|2021-04-23 14:15:20|1571.8|1571.6|1572.4|1571.8|1572.4|1572|1571.6|1571.4|3514
1619187330000|2021-04-23 14:15:30|1572.2|1572|1572.4|1571.8|1572.4|1572|1572|1571.8|993
1619187340000|2021-04-23 14:15:40|1572.6|1572|1572.6|1572.4|1573|1572.6|1572.4|1572|5467
1619187350000|2021-04-23 14:15:50|1572.8|1572.6|1573.2|1572.6|1573.2|1572.8|1572.8|1572.4|1221
1619187360000|2021-04-23 14:16:00|1573.4|1572.8|1574|1573.6|1574|1573.8|1573.4|1572.8|6695
1619187370000|2021-04-23 14:16:10|1574.2|1573.8|1574.4|1574|1574.4|1574.2|1574|1573.6|8484
1619187380000|2021-04-23 14:16:20|1574.2|1573.8|1573.6|1573|1574.2|1573.8|1573.4|1573|1930
1619187390000|2021-04-23 14:16:30||1573.2||1573.2||1573.2||1573.2|0
1619187400000|2021-04-23 14:16:40|1573.4|1573|1573.4|1573|1573.6|1573.4|1573.4|1573|2423
1619187410000|2021-04-23 14:16:50|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.6|223
1619187420000|2021-04-23 14:17:00|1572.8|1572.4|1573|1572.6|1573.2|1572.8|1572.6|1572.2|1941
1619187430000|2021-04-23 14:17:10|1572.8|1572.4|1572.6|1572.4|1572.8|1572.4|1572.4|1572.2|3146
1619187440000|2021-04-23 14:17:20|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572|1571.6|2508
1619187450000|2021-04-23 14:17:30|1572.2|1571.8|1572|1571.6|1572.2|1571.8|1572|1571.6|600
1619187460000|2021-04-23 14:17:40|1571.8|1571.4|1571.4|1571.2|1571.8|1571.4|1571.4|1571.2|531
1619187470000|2021-04-23 14:17:50|1571.6|1571|1571.4|1571|1571.6|1571.2|1571.2|1570.8|3138
1619187480000|2021-04-23 14:18:00|1571.6|1571.2|1572|1571.6|1572|1571.8|1571.4|1571.2|1111
1619187490000|2021-04-23 14:18:10|1571.8|1571.4|1571.6|1571.2|1571.8|1571.4|1571.4|1571|1210
1619187500000|2021-04-23 14:18:20||1571.4||1571.2||1571.4||1571.2|925
1619187510000|2021-04-23 14:18:30||1571.4||1571.2||1571.4||1571.2|415
1619187520000|2021-04-23 14:18:40|1571.4|1571.4|1571.4|1571|1571.4|1571.4|1571.4|1571|501
1619187530000|2021-04-23 14:18:50|1571.2|1570.8|1571.4|1571|1571.4|1571.2|1571.2|1570.8|2452
1619187540000|2021-04-23 14:19:00|1571.2|1570.8|1571.2|1570.8|1571.2|1570.8|1571|1570.8|1132
1619187550000|2021-04-23 14:19:10|1571|1570.6|1570.6|1570.2|1571|1570.8|1570.4|1570|1746
1619187560000|2021-04-23 14:19:20|1570.4|1570|1570.4|1570|1570.4|1570|1570.4|1570|0
1619187570000|2021-04-23 14:19:30|1570.2|1570.2|1571|1570.8|1571|1570.8|1570.2|1570|2686
1619187580000|2021-04-23 14:19:40|1571.2|1570.6|1570.8|1570.6|1571.2|1570.6|1570.8|1570.6|132
1619187590000|2021-04-23 14:19:50|1571|1570.8|1571|1570.6|1571|1570.8|1571|1570.6|88
1619187600000|2021-04-23 14:20:00|1571.2|1570.8|1570.8|1570.6|1571.2|1571|1570.8|1570.6|805
1619187610000|2021-04-23 14:20:10|1571|1570.8|1571|1570.6|1571.2|1570.8|1570.8|1570.4|1684
1619187620000|2021-04-23 14:20:20|1571.2|1570.4|1571|1570.6|1571.2|1570.8|1570.8|1570.4|1113
1619187630000|2021-04-23 14:20:30|1571.2|1570.8|1571.4|1571|1571.4|1571.2|1571|1570.6|1562
1619187640000|2021-04-23 14:20:40|1571.6|1570.8|1571.8|1571.4|1571.8|1571.6|1571.4|1570.8|1925
1619187650000|2021-04-23 14:20:50|1572|1571.6|1572.8|1572.4|1572.8|1572.4|1571.8|1571.4|2839
1619187660000|2021-04-23 14:21:00|1572.6|1572.2|1573|1572.6|1573.4|1573|1572.6|1572.2|1496
1619187670000|2021-04-23 14:21:10|1573.2|1572.8|1573.8|1573.4|1574|1573.6|1573|1572.8|2440
1619187680000|2021-04-23 14:21:20|1574|1573.6|1574.4|1574|1574.6|1574.2|1573.8|1573.6|2235
1619187690000|2021-04-23 14:21:30|1574.6|1574.2|1574.6|1574.2|1574.8|1574.6|1574.6|1574.2|3079
1619187700000|2021-04-23 14:21:40|1574.4|1574.4|1574.2|1573.8|1574.8|1574.6|1574|1573.8|2411
1619187710000|2021-04-23 14:21:50|1574|1573.6|1574.2|1574|1574.6|1574.2|1574|1573.4|528
1619187720000|2021-04-23 14:22:00|1574.4|1574.2|1574.2|1574|1574.8|1574.4|1574.2|1574|3976
1619187730000|2021-04-23 14:22:10|1574.4|1574.2|1574.4|1574|1574.6|1574.4|1574.2|1574|1347
1619187740000|2021-04-23 14:22:20|1574.6|1574.2|1574.6|1574.2|1574.8|1574.6|1574.4|1574.2|2449
1619187750000|2021-04-23 14:22:30|1574.8|1574.4|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|2391
1619187760000|2021-04-23 14:22:40|1574.6|1574.6|1575|1574.6|1575|1574.6|1574.6|1574.2|13146
1619187770000|2021-04-23 14:22:50|1574.8|1574.8|1575|1574.6|1575|1574.8|1574.6|1574.4|3844
1619187780000|2021-04-23 14:23:00|1574.8|1574.8|1575.2|1574.8|1575.6|1575.4|1574.8|1574.6|14349
1619187790000|2021-04-23 14:23:10|1575.4|1575|1575.4|1575|1575.8|1575.4|1575.2|1575|869
1619187800000|2021-04-23 14:23:20|1575.6|1575.2|1575.2|1575|1575.6|1575.2|1575.2|1575|721
1619187810000|2021-04-23 14:23:30|1575|1574.8|1574.8|1574.4|1575.2|1574.8|1574.8|1574.4|873
1619187820000|2021-04-23 14:23:40|1575.2|1574.6|1574.6|1574.2|1575.2|1574.8|1574.4|1574|5004
1619187830000|2021-04-23 14:23:50|1574.8|1574.4|1575|1574.6|1575|1574.6|1574.8|1574.4|109
1619187840000|2021-04-23 14:24:00|1575.2|1574.8|1575.4|1575|1575.6|1575.2|1575.2|1574.8|1370
1619187850000|2021-04-23 14:24:10|1575.6|1575.2|1575.2|1574.8|1575.8|1575.4|1575|1574.8|2370
1619187860000|2021-04-23 14:24:20|1575.4|1575|1576|1575.6|1576|1575.6|1575.4|1575|2357
1619187870000|2021-04-23 14:24:30|1575.8|1575.4|1575.2|1574.8|1575.8|1575.4|1575|1574.8|2059
1619187880000|2021-04-23 14:24:40|1575.4|1575|1575.4|1575|1575.4|1575.2|1575.2|1574.8|2405
1619187890000|2021-04-23 14:24:50|1575.6|1575.2|1576|1575.4|1576|1575.6|1575.4|1575.2|1864
1619187900000|2021-04-23 14:25:00|1575.8|1575.6|1576.2|1575.8|1576.4|1576|1575.8|1575.4|7614
1619187910000|2021-04-23 14:25:10|1576|1576|1576|1575.8|1576.4|1576|1576|1575.8|1681
1619187920000|2021-04-23 14:25:20|1575.8|1575.6|1576.4|1576|1576.4|1576.2|1575.8|1575.6|2552
1619187930000|2021-04-23 14:25:30|1576.6|1576.2|1576.6|1576.2|1576.8|1576.6|1576.4|1576.2|5923
1619187940000|2021-04-23 14:25:40|1576.4|1576.4|1576.8|1576.4|1577|1576.6|1576.4|1576.4|461
1619187950000|2021-04-23 14:25:50|1576.6|1576.2|1576.4|1576|1576.8|1576.2|1576.2|1576|1144
1619187960000|2021-04-23 14:26:00|1576.6|1576.2|1576.4|1576|1576.8|1576.6|1576.2|1576|3735
1619187970000|2021-04-23 14:26:10|1576.2||1576.4||1576.6||1576.2||1500
1619187980000|2021-04-23 14:26:20|1576.6|1576.2|1575.8|1575.4|1576.6|1576.2|1575.6|1575.4|1018
1619187990000|2021-04-23 14:26:30|1575.6|1575.6|1576|1575.8|1576.2|1575.8|1575.6|1575.4|280
1619188000000|2021-04-23 14:26:40|1576.2|1576|1576.2|1575.8|1576.6|1576.2|1576|1575.8|877
1619188010000|2021-04-23 14:26:50|1576|1575.6|1576.2|1575.8|1576.4|1576|1576|1575.6|2206
1619188020000|2021-04-23 14:27:00|1576|1575.6|1575.8|1575.4|1576|1575.8|1575.8|1575.4|443
1619188030000|2021-04-23 14:27:10|1576|1575.6|1576.2|1575.8|1576.2|1575.8|1575.6|1575.2|1809
1619188040000|2021-04-23 14:27:20|1576.4|1576|1575.8|1575.4|1576.4|1576|1575.8|1575.4|1401
1619188050000|2021-04-23 14:27:30|1576|1575.6|1576|1575.6|1576.2|1576|1575.8|1575.6|2229
1619188060000|2021-04-23 14:27:40|1576.2|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.6|582
1619188070000|2021-04-23 14:27:50|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.4|1576.2|3203
1619188080000|2021-04-23 14:28:00|1577|1576.6|1576.6|1576.4|1577|1576.6|1576.6|1576.2|950
1619188090000|2021-04-23 14:28:10|1576.4|1576.2|1576.8|1576.4|1576.8|1576.4|1576.4|1576|2247
1619188100000|2021-04-23 14:28:20||1576.6||1576.4||1576.6||1576.4|0
1619188110000|2021-04-23 14:28:30|1576.6|1576.2|1576.4|1576|1576.6|1576.4|1576.2|1576|2019
1619188120000|2021-04-23 14:28:40|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|756
1619188130000|2021-04-23 14:28:50|1576.4|1576.2|1576.8|1576.4|1576.8|1576.6|1576.4|1576.2|1198
1619188140000|2021-04-23 14:29:00|1577|1576.6|1577.2|1577|1577.4|1577|1576.8|1576.4|2565
1619188150000|2021-04-23 14:29:10|1577.4|1576.8|1577.4|1577|1577.4|1577|1577.4|1576.6|1
1619188160000|2021-04-23 14:29:20|1577.6|1577.2|1577.4|1577|1577.6|1577.2|1577.2|1577|2007
1619188170000|2021-04-23 14:29:30|1577.6|1577.2|1577.6|1577.4|1577.6|1577.4|1577.4|1577|981
1619188180000|2021-04-23 14:29:40|1577.8|1577.6|1577.2|1576.8|1577.8|1577.6|1577|1576.8|13704
1619188190000|2021-04-23 14:29:50|1577.4|1577|1577.4|1577|1577.6|1577.2|1577.2|1576.8|2624
1619188200000|2021-04-23 14:30:00|1577.6|1577.2|1577|1576.6|1577.8|1577.4|1576.8|1576.4|16324
1619188210000|2021-04-23 14:30:10|1577.2|1576.8|1577|1576.6|1577.4|1577.2|1576.8|1576.6|9939
1619188220000|2021-04-23 14:30:20|1576.8|1576.4|1576.8|1576.2|1576.8|1576.4|1576.4|1576.2|3978
1619188230000|2021-04-23 14:30:30|1576.6|1576.4|1577|1576.6|1577|1576.8|1576.6|1576.2|1210
1619188240000|2021-04-23 14:30:40|1576.8|1576.4|1576.4|1575.8|1576.8|1576.4|1576.4|1575.8|1486
1619188260000|2021-04-23 14:31:00|1576|1576|1576.2|1575.8|1576.2|1576|1576|1575.8|671
1619188270000|2021-04-23 14:31:10|1576|1575.6|1575.8|1575.6|1576|1575.8|1575.8|1575.4|0
1619188280000|2021-04-23 14:31:20|1576|1575.8|1577|1576.6|1577|1576.6|1576|1575.8|2480
1619188290000|2021-04-23 14:31:30|1576.8|1576.8|1577|1576.6|1577|1576.8|1576.6|1576.4|1650
1619188300000|2021-04-23 14:31:40|1576.8|1576.4|1577.2|1576.6|1577.2|1577|1576.8|1576.4|1186
1619188310000|2021-04-23 14:31:50|1577|1576.8|1577.4|1577|1577.6|1577.2|1577|1576.6|5555
1619188320000|2021-04-23 14:32:00|1577.6|1577.2|1578|1577.8|1578.2|1578|1577.6|1577.2|5391
1619188330000|2021-04-23 14:32:10|1578.2|1578|1578|1577.8|1578.2|1578|1578|1577.6|963
1619188340000|2021-04-23 14:32:20|1577.8|1577.6|1578|1577.8|1578|1577.8|1577.8|1577.6|886
1619188350000|2021-04-23 14:32:30|1577.8|1577.6|1577.6|1577.4|1577.8|1577.6|1577.6|1577.2|4634
1619188360000|2021-04-23 14:32:40|1577.8|1577.6|1578|1577.8|1578|1577.8|1577.8|1577.4|254
1619188370000|2021-04-23 14:32:50|1577.8|1577.6|1578.2|1577.8|1578.4|1578.2|1577.8|1577.6|3399
1619188380000|2021-04-23 14:33:00|1578.4|1578|1578.4|1578|1578.6|1578.4|1578.2|1577.8|1215
1619188390000|2021-04-23 14:33:10|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.6|1578|0
1619188400000|2021-04-23 14:33:20|1578.8|1578.4|1578.4|1578|1578.8|1578.4|1578.4|1578|1858
1619188410000|2021-04-23 14:33:30|1578.2|1578.2|1578.8|1578.4|1579|1578.6|1578.2|1578|3943
1619188420000|2021-04-23 14:33:40|1579|1578.2|1578.6|1578.2|1579|1578.2|1578.4|1578|1020
1619188430000|2021-04-23 14:33:50|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.4|1578.2|1919
1619188440000|2021-04-23 14:34:00|1579|1578.6|1578.6|1578.4|1579.2|1578.8|1578.6|1578.2|14772
1619188450000|2021-04-23 14:34:10|1578.4|1578.2|1577.4|1577|1578.4|1578.2|1577.4|1577|4856
1619188460000|2021-04-23 14:34:20|1577.6|1577.2|1577.8|1577.4|1578.2|1577.8|1577.6|1577.2|874
1619188470000|2021-04-23 14:34:30|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.8|1577.4|222
1619188480000|2021-04-23 14:34:40|1577.6|1577.2|1577.8|1577.4|1577.8|1577.6|1577.6|1577.2|596
1619188490000|2021-04-23 14:34:50|1577.6|1577.2|1577.2|1576.8|1577.6|1577.2|1577.2|1576.6|305
1619188500000|2021-04-23 14:35:00|1577|1576.6|1577.6|1577|1577.6|1577.2|1576.8|1576.6|2432
1619188510000|2021-04-23 14:35:10|1577.4|1577.2|1577.8|1577.6|1577.8|1577.6|1577.4|1577.2|2911
1619188520000|2021-04-23 14:35:20|1578|1577.8|1578.4|1577.8|1578.4|1578.2|1578|1577.8|2668
1619188530000|2021-04-23 14:35:30|1578.2|1577.6|1578|1577.6|1578.4|1578|1577.6|1577.2|3893
1619188540000|2021-04-23 14:35:40|1578.2|1577.4|1577.6|1577|1578.2|1577.6|1577.2|1577|5275
1619188550000|2021-04-23 14:35:50|1577.4|1576.8|1577.2|1576.6|1577.4|1577|1577|1576.6|7707
1619188560000|2021-04-23 14:36:00|1577|1576.8|1577.2|1576.8|1577.2|1577|1576.6|1576.4|5926
1619188570000|2021-04-23 14:36:10|1577|1576.6|1577.2|1576.8|1577.2|1577|1576.8|1576.4|24804
1619188580000|2021-04-23 14:36:20|1577|1576.6|1577.2|1576.6|1577.2|1576.8|1576.8|1576.4|2399
1619188590000|2021-04-23 14:36:30|1577|1576.4|1577|1576.8|1577.2|1576.8|1576.8|1576.4|945
1619188600000|2021-04-23 14:36:40|1576.8|1576.6|1576.4|1576|1576.8|1576.6|1576.2|1576|2782
1619188610000|2021-04-23 14:36:50|1576.6|1576.2|1575.8|1575.4|1576.6|1576.2|1575.8|1575.4|3538
1619188620000|2021-04-23 14:37:00|1576|1575.6|1576.2|1575.8|1576.8|1576.6|1576|1575.6|18099
1619188630000|2021-04-23 14:37:10|1576|1575.6|1575.8|1575.6|1576.6|1576.4|1575.8|1575.6|12044
1619188640000|2021-04-23 14:37:20|1576|1575.8|1576|1575.6|1576.4|1576|1575.8|1575.6|3175
1619188650000|2021-04-23 14:37:30|1575.8|1575.4|1575.4|1575|1575.8|1575.4|1575.2|1575|2748
1619188660000|2021-04-23 14:37:40|1575.2|1574.8|1575.4|1575|1575.4|1575.2|1575|1574.6|10051
1619188670000|2021-04-23 14:37:50|1575.2|1575.2|1575.4|1574.8|1575.4|1575.2|1575.2|1574.8|1672
1619188680000|2021-04-23 14:38:00|1575.2|1575|1575|1574.8|1575.2|1575.2|1575|1574.8|0
1619188690000|2021-04-23 14:38:10|1575.2|1574.6|1575|1574.6|1575.2|1574.8|1575|1574.6|653
1619188700000|2021-04-23 14:38:20|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.6|350
1619188710000|2021-04-23 14:38:30|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|529
1619188720000|2021-04-23 14:38:40|||||||||387
1619188730000|2021-04-23 14:38:50|1575|1574.6|1575|1574.6|1575|1574.8|1575|1574.6|521
1619188740000|2021-04-23 14:39:00|1575.2|1574.8|1575.4|1575.2|1575.6|1575.4|1575.2|1574.8|4881
1619188750000|2021-04-23 14:39:10|1575.6|1575|1575.6|1575.2|1575.6|1575.4|1575.6|1575|475
1619188760000|2021-04-23 14:39:20||1575.4||1575.2||1575.4||1575|350
1619188770000|2021-04-23 14:39:30|1575.4|1575|1575.2|1574.8|1575.4|1575.2|1575.2|1574.6|792
1619188780000|2021-04-23 14:39:40|1575.4|1575|1575.8|1575.6|1576.2|1575.8|1575.4|1575|11537
1619188790000|2021-04-23 14:39:50|1576|1575.4|1575.4|1575|1576|1575.4|1575.2|1574.8|785
1619188800000|2021-04-23 14:40:00|1575.2|1574.8|1575.6|1575.2|1575.6|1575.4|1575.2|1574.8|171
1619188810000|2021-04-23 14:40:10|1575.8|1575.4|1576|1575.6|1576|1575.8|1575.6|1575.2|3770
1619188820000|2021-04-23 14:40:20|1576.2|1575.4|1576.2|1576|1576.4|1576|1576.2|1575.4|3101
1619188830000|2021-04-23 14:40:30|1576.4|1575.8|1575.8|1575.4|1576.4|1576|1575.8|1575.4|2422
1619188840000|2021-04-23 14:40:40|1576|1575.6|1576|1575.6|1576|1575.6|1575.6|1575.2|2000
1619188850000|2021-04-23 14:40:50|1575.8|1575.4|1576|1575.4|1576|1575.6|1575.8|1575.4|338
1619188860000|2021-04-23 14:41:00|1575.8|1575.2|1576|1575.6|1576|1575.6|1575.4|1575|3072
1619188870000|2021-04-23 14:41:10|1575.8|1575.4|1575.6|1575.2|1575.8|1575.4|1575.6|1575.2|1025
1619188880000|2021-04-23 14:41:20|1575.4|1575|1575.4|1575|1575.4|1575|1575.4|1575|736
1619188890000|2021-04-23 14:41:30||1575.2||1575||1575.2||1575|0
1619188900000|2021-04-23 14:41:40|1575.6|1575.2|1575.6|1575.2|1575.6|1575.2|1575.4|1575.2|182
1619188910000|2021-04-23 14:41:50|1575.8|1575.4|1575.8|1575.6|1576.2|1575.8|1575.6|1575.2|2025
1619188920000|2021-04-23 14:42:00|1575.6|1575.4|1575.2|1575|1575.6|1575.4|1575.2|1575|1002
1619188930000|2021-04-23 14:42:10|1575|1574.8|1575.2|1574.6|1575.2|1574.8|1575|1574.6|1933
1619188940000|2021-04-23 14:42:20|1575|1574.8|1575|1574.6|1575.2|1575|1575|1574.6|873
1619188960000|2021-04-23 14:42:40|1575.2|1575|1575|1574.8|1575.2|1575|1575|1574.6|6370
1619188970000|2021-04-23 14:42:50|1574.8|1574.6|1574.8|1574.6|1574.8|1574.8|1574.8|1574.6|0
1619188980000|2021-04-23 14:43:00|1574.6|1574.4|1574.6|1574.2|1574.8|1574.4|1574.4|1574.2|1399
1619188990000|2021-04-23 14:43:10|1574.8|1574.4|1574.6|1574.4|1574.8|1574.4|1574.6|1574.2|257
1619189000000|2021-04-23 14:43:20|1574.8|1574.2|1574.4|1574|1574.8|1574.4|1574.2|1574|1626
1619189010000|2021-04-23 14:43:30|1574.2|1573.8|1574|1573.8|1574.4|1574|1573.8|1573.6|8195
1619189020000|2021-04-23 14:43:40|1573.8|1573.6|1573.8|1573.6|1574.2|1574|1573.8|1573.6|13327
1619189030000|2021-04-23 14:43:50|1574|1573.8|1574.2|1573.8|1574.2|1573.8|1574|1573.6|4064
1619189040000|2021-04-23 14:44:00|1574.4|1574|1574|1573.6|1574.8|1574.2|1574|1573.6|7212
1619189050000|2021-04-23 14:44:10|1573.8|1573.4|1573.8|1573.2|1573.8|1573.4|1573.6|1573.2|4179
1619189060000|2021-04-23 14:44:20|1573.6|1573.4|1573.8|1573.4|1574|1573.4|1573.6|1573.4|0
1619189070000|2021-04-23 14:44:30|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|482
1619189080000|2021-04-23 14:44:40|1573.2|1572.8|1573.2|1572.6|1573.2|1572.8|1573.2|1572.6|2050
1619189090000|2021-04-23 14:44:50|1573|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.6|1703
1619189100000|2021-04-23 14:45:00|1573.2|1572.6|1573.2|1573|1573.4|1573.2|1573|1572.6|663
1619189110000|2021-04-23 14:45:10|1573.4|1572.8|1573.2|1572.8|1573.4|1572.8|1572.8|1572.4|1635
1619189120000|2021-04-23 14:45:20|1573|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.4|1430
1619189130000|2021-04-23 14:45:30|1572.8|1572.8|1572.4|1572.2|1573|1572.8|1572.4|1572|847
1619189140000|2021-04-23 14:45:40|1572.6|1572.4|1573.2|1572.8|1573.2|1572.8|1572.6|1572.2|2289
1619189150000|2021-04-23 14:45:50|1573|1572.6|1572.8|1572.2|1573|1572.8|1572.6|1572.2|306
1619189160000|2021-04-23 14:46:00|1573|1572.4|1572.6|1572.4|1573|1572.6|1572.6|1572.4|1232
1619189170000|2021-04-23 14:46:10||1572.2||1572.4||1572.4||1572.2|17
1619189180000|2021-04-23 14:46:20|1572.4|1572.2|1573|1572.6|1573|1572.6|1572.4|1572.2|638
1619189190000|2021-04-23 14:46:30|1572.8|1572.8|1573.2|1572.8|1573.4|1573|1572.8|1572.6|108
1619189200000|2021-04-23 14:46:40|1573|1572.6|1572.8|1572.6|1573.2|1573|1572.8|1572.6|2366
1619189210000|2021-04-23 14:46:50|1573|1572.4|1572.8|1572.6|1573|1572.6|1572.8|1572.4|1277
1619189220000|2021-04-23 14:47:00|1573|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|2371
1619189230000|2021-04-23 14:47:10|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|209
1619189240000|2021-04-23 14:47:20|1572.6|1572.2|1572.2|1572|1572.6|1572.4|1572.2|1571.8|1787
1619189250000|2021-04-23 14:47:30||1571.8||1571.8||1571.8||1571.8|201
1619189260000|2021-04-23 14:47:40|1572.4|1571.6|1572.4|1572|1572.4|1572.2|1572.2|1571.6|2616
1619189270000|2021-04-23 14:47:50|1572.2|1571.8|1572.4|1572|1572.4|1572|1572.2|1571.8|1235
1619189280000|2021-04-23 14:48:00|1572.6|1572.2|1572.6|1572.2|1572.8|1572.6|1572.4|1572.2|6014
1619189290000|2021-04-23 14:48:10|1572.4|1572|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|1189
1619189300000|2021-04-23 14:48:20|1572.4|1572|1572.2|1571.8|1572.4|1572|1572|1571.6|1181
1619189310000|2021-04-23 14:48:30|1572|1571.6|1572.4|1572|1572.4|1572.2|1572|1571.6|1454
1619189320000|2021-04-23 14:48:40|1572.2|1571.8|1572.6|1572.2|1572.6|1572.2|1572|1571.6|3674
1619189330000|2021-04-23 14:48:50|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|2758
1619189340000|2021-04-23 14:49:00|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|272
1619189350000|2021-04-23 14:49:10|1572.4|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572|1016
1619189360000|2021-04-23 14:49:20|1572.4|1572|1572.4|1572|1572.6|1572.2|1572.4|1572|323
1619189370000|2021-04-23 14:49:30|1572.2|1571.8|1572.2|1571.8|1572.4|1572|1572.2|1571.8|1546
1619189380000|2021-04-23 14:49:40|1572|1571.6|1572.2|1571.8|1572.2|1571.8|1572|1571.6|280
1619189390000|2021-04-23 14:49:50|1572|1571.6|1571.8|1571.6|1572.2|1571.6|1571.8|1571.4|0
1619189400000|2021-04-23 14:50:00|1571.6|1571.4|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|60
1619189410000|2021-04-23 14:50:10|1571.6|1571|1571.6|1571|1571.6|1571|1571.4|1571|952
1619189420000|2021-04-23 14:50:20|1571.4||1571.6||1571.6||1571.4||0
1619189430000|2021-04-23 14:50:30|1571.4|1570.8|1571.4|1571.2|1571.4|1571.2|1571|1570.6|2099
1619189440000|2021-04-23 14:50:40|1571.2|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|1393
1619189450000|2021-04-23 14:50:50|1571.4|1571|1571.6|1571.2|1571.6|1571.2|1571.2|1570.8|2729
1619189460000|2021-04-23 14:51:00|1571.8|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|758
1619189470000|2021-04-23 14:51:10|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|346
1619189480000|2021-04-23 14:51:20|1571.6|1571.2|1571.8|1571.2|1571.8|1571.6|1571.4|1571.2|838
1619189490000|2021-04-23 14:51:30|1571.6|1571|1571.4|1571|1571.6|1571.4|1571.2|1571|1715
1619189500000|2021-04-23 14:51:40|1571.6|1571.2|1571.4|1571|1571.6|1571.2|1571.4|1571|150
1619189510000|2021-04-23 14:51:50|1571.6|1571.2|1572|1571.6|1572|1571.6|1571.6|1571|391
1619189520000|2021-04-23 14:52:00|1571.8|1571.8|1571.8|1571.4|1572|1571.8|1571.6|1571.2|1073
1619189530000|2021-04-23 14:52:10|1571.6|1571.2|1571.8|1571.2|1571.8|1571.2|1571.6|1571.2|0
1619189540000|2021-04-23 14:52:20|1571.6|1571.4|1572|1571.6|1572|1571.6|1571.6|1571.4|200
1619189550000|2021-04-23 14:52:30|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572|1571.8|3526
1619189560000|2021-04-23 14:52:40|1572.4|1572|1572.6|1572.2|1572.6|1572.4|1572.4|1572|205
1619189570000|2021-04-23 14:52:50|1572.4|1572|1572.6|1572.4|1572.6|1572.4|1572.2|1572|895
1619189580000|2021-04-23 14:53:00|1572.8|1572.2|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|794
1619189590000|2021-04-23 14:53:10|1572.4|1572|1572.4|1572|1572.6|1572.4|1572.4|1572|1077
1619189600000|2021-04-23 14:53:20|1572.6|1572.2|1572.4|1572.2|1572.6|1572.2|1572.2|1572|5027
1619189610000|2021-04-23 14:53:30|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.6|1572.2|650
1619189620000|2021-04-23 14:53:40|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|1064
1619189630000|2021-04-23 14:53:50|1572.6|1572.2|1572.6|1572.4|1572.8|1572.4|1572.6|1572.2|1226
1619189640000|2021-04-23 14:54:00|1572.4|1572.2|1572.4|1572|1572.6|1572.4|1572.4|1572|1453
1619189650000|2021-04-23 14:54:10|1572.2|1571.8|1572|1571.6|1572.2|1572|1572|1571.6|4297
1619189660000|2021-04-23 14:54:20|1572.2||1571.8||1572.2||1571.8||0
1619189670000|2021-04-23 14:54:30|1571.6|1571.4|1572|1571.6|1572|1571.8|1571.6|1571.4|1577
1619189680000|2021-04-23 14:54:40|1571.8|1571.4|1571.8|1571.4|1572|1571.4|1571.8|1571.4|100
1619189690000|2021-04-23 14:54:50|1572|1571.6|1572|1571.6|1572.2|1572|1571.8|1571.6|1912
1619189700000|2021-04-23 14:55:00|1572.2|1571.8|1572.4|1572|1572.6|1572.2|1572.2|1571.6|1327
1619189710000|2021-04-23 14:55:10|1572.6|1572.2|1572.8|1572.6|1572.8|1572.6|1572.4|1572.2|1020
1619189720000|2021-04-23 14:55:20|1573|1572.4|1573|1572.6|1573.2|1572.8|1572.8|1572.4|5146
1619189730000|2021-04-23 14:55:30|1572.8|1572.8|1573.2|1572.6|1573.2|1572.8|1572.8|1572.6|1080
1619189740000|2021-04-23 14:55:40|1573|1572.8|1572.8|1572.4|1573|1572.8|1572.6|1572.4|1505
1619189750000|2021-04-23 14:55:50|1573|1572.6|1573.2|1572.6|1573.2|1572.6|1573|1572.4|2253
1619189760000|2021-04-23 14:56:00|1573|1572.4|1572.6|1572.2|1573|1572.4|1572.6|1572.2|1119
1619189770000|2021-04-23 14:56:10|1572.4|1572|1572.8|1572.4|1573|1572.6|1572.4|1572|1181
1619189780000|2021-04-23 14:56:20|1573|1572.6|1573.2|1572.8|1573.2|1573|1573|1572.6|1286
1619189790000|2021-04-23 14:56:30|1573|1572.6|1573.2|1572.8|1573.2|1572.8|1573|1572.6|965
1619189800000|2021-04-23 14:56:40|1573|1572.6|1573|1572.8|1573.2|1572.8|1573|1572.6|550
1619189810000|2021-04-23 14:56:50|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1572.8|1824
1619189820000|2021-04-23 14:57:00|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573|1572.6|3691
1619189840000|2021-04-23 14:57:20|1573.4|1573|1572.6|1572.4|1573.4|1573|1572.6|1572.4|1439
1619189850000|2021-04-23 14:57:30|1572.4|1572.2|1572.6|1572.4|1572.8|1572.6|1572.4|1572.2|6891
1619189860000|2021-04-23 14:57:40|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|952
1619189870000|2021-04-23 14:57:50|1572.6||1572.6||1572.6||1572.6||0
1619189880000|2021-04-23 14:58:00|1572.4|1572.2|1572.2|1572|1572.6|1572.4|1572.2|1572|850
1619189890000|2021-04-23 14:58:10|1572|1571.8|1572.2|1572|1572.2|1572|1572|1571.6|1475
1619189900000|2021-04-23 14:58:20|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.4|1572|2552
1619189910000|2021-04-23 14:58:30|1572.2|1571.8|1572|1571.8|1572.4|1572|1572|1571.8|1546
1619189920000|2021-04-23 14:58:40|1571.8|1571.6|1572|1571.6|1572.2|1571.8|1571.8|1571.4|3134
1619189930000|2021-04-23 14:58:50|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572|1571.8|888
1619189940000|2021-04-23 14:59:00|1572|1572|1572.2|1571.8|1572.2|1572|1572|1571.8|616
1619189950000|2021-04-23 14:59:10|1572||1572.2||1572.2||1572||388
1619189960000|2021-04-23 14:59:20|1572.4|1572|1572.4|1572|1572.4|1572|1572.4|1572|482
1619189970000|2021-04-23 14:59:30|1572.6|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|820
1619189980000|2021-04-23 14:59:40|1572.6|1572.2|1572.8|1572.4|1573|1572.8|1572.4|1572.2|2000
1619189990000|2021-04-23 14:59:50|1572.6|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|223
1619190000000|2021-04-23 15:00:00|1573|1572.6|1573.6|1573.4|1573.6|1573.4|1573|1572.6|3944
1619190010000|2021-04-23 15:00:10|1573.8|1573.6|1573.8|1573.4|1574|1573.6|1573.8|1573.4|200
1619190020000|2021-04-23 15:00:20|1573.6|1573.2|1573.4|1573.2|1573.6|1573.2|1573.4|1573.2|2358
1619190030000|2021-04-23 15:00:30|1573.2|1573|1573|1572.6|1573.4|1573|1572.8|1572.6|3534
1619190040000|2021-04-23 15:00:40|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.8|1572.4|547
1619190050000|2021-04-23 15:00:50|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|1130
1619190060000|2021-04-23 15:01:00|1573|1572.6|1573.4|1573|1573.4|1573.2|1572.8|1572.6|4430
1619190070000|2021-04-23 15:01:10|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.4|1573.2|3319
1619190080000|2021-04-23 15:01:20|1573.6|1573.6|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|239
1619190090000|2021-04-23 15:01:30|1574|1573.4|1573.8|1573.4|1574|1573.8|1573.6|1573.4|4440
1619190100000|2021-04-23 15:01:40|1573.6|1573.2|1573.8|1573.6|1573.8|1573.6|1573.6|1573.2|600
1619190110000|2021-04-23 15:01:50|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.4|648
1619190120000|2021-04-23 15:02:00|1574|1573.4|1573.8|1573.4|1574|1573.6|1573.6|1573.2|3609
1619190130000|2021-04-23 15:02:10|1573.6|1573.6|1573.8|1573.6|1574.2|1574|1573.6|1573.4|11985
1619190140000|2021-04-23 15:02:20|1574|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.6|380
1619190150000|2021-04-23 15:02:30|1573.8|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.6|914
1619190160000|2021-04-23 15:02:40|1573.8|1573.4|1574|1573.6|1574|1573.6|1573.6|1573.2|5132
1619190170000|2021-04-23 15:02:50|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|5149
1619190180000|2021-04-23 15:03:00|1573.6|1573.2|1573.6|1573.4|1573.8|1573.4|1573.6|1573.2|3295
1619190190000|2021-04-23 15:03:10|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|575
1619190200000|2021-04-23 15:03:20|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1573|21
1619190210000|2021-04-23 15:03:30|1573.2|1573.2|1573.2|1573|1573.2|1573.2|1573|1572.8|2280
1619190220000|2021-04-23 15:03:40|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|397
1619190230000|2021-04-23 15:03:50|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|227
1619190240000|2021-04-23 15:04:00|1574|1573.6|1574.2|1573.8|1574.2|1573.8|1574|1573.6|552
1619190250000|2021-04-23 15:04:10|1574.4|1574|1574.2|1573.8|1574.4|1574.2|1574.2|1573.8|4082
1619190260000|2021-04-23 15:04:20|1574||1574||1574||1574||0
1619190270000|2021-04-23 15:04:30|1573.8|1573.6|1574|1573.8|1574|1573.8|1573.8|1573.6|2085
1619190280000|2021-04-23 15:04:40|1574.2|1573.6|1574.2|1573.8|1574.2|1574|1574|1573.6|2562
1619190290000|2021-04-23 15:04:50|1574|1574|1574|1573.8|1574.4|1574|1574|1573.8|18913
1619190300000|2021-04-23 15:05:00|1573.8|1573.6|1574|1573.6|1574|1573.6|1573.8|1573.6|2744
1619190310000|2021-04-23 15:05:10|1573.8|1573.4|1573.8|1573.4|1573.8|1573.6|1573.6|1573.4|4777
1619190320000|2021-04-23 15:05:20|1574|1573.6|1574.2|1573.8|1574.2|1574|1574|1573.6|5622
1619190330000|2021-04-23 15:05:30|1574|1574|1574|1573.8|1574.2|1574|1574|1573.8|3428
1619190340000|2021-04-23 15:05:40|||||||||1038
1619190350000|2021-04-23 15:05:50|1574.2|1573.6|1574|1573.6|1574.2|1573.8|1573.8|1573.6|4162
1619190360000|2021-04-23 15:06:00|1574.2|1573.8|1574|1573.6|1574.2|1574|1573.8|1573.6|3737
1619190370000|2021-04-23 15:06:10|1573.8||1573.8||1573.8||1573.8||303
1619190380000|2021-04-23 15:06:20|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|7919
1619190390000|2021-04-23 15:06:30|1573.8|1573.4|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|2349
1619190400000|2021-04-23 15:06:40|1573.4|1573|1573|1572.8|1573.4|1573.2|1573|1572.8|3227
1619190410000|2021-04-23 15:06:50|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.4|183
1619190420000|2021-04-23 15:07:00|1572.8|1572.6|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|576
1619190430000|2021-04-23 15:07:10|1572.8|1572.4|1573.2|1573|1573.2|1573|1572.6|1572.4|701
1619190450000|2021-04-23 15:07:30|1573|1572.8|1573|1572.6|1573.2|1573|1573|1572.6|1351
1619190460000|2021-04-23 15:07:40|1572.8|1572.4|1572.6|1572.4|1573|1572.6|1572.6|1572.4|1047
1619190470000|2021-04-23 15:07:50||1572.2||1572.2||1572.4||1572.2|473
1619190480000|2021-04-23 15:08:00|1572.8|1572.4|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|223
1619190490000|2021-04-23 15:08:10|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.6|1572.4|1047
1619190500000|2021-04-23 15:08:20|1572.8|1572.4|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|1302
1619190510000|2021-04-23 15:08:30|1572.8|1572.6|1573|1572.6|1573.2|1573|1572.8|1572.6|7055
1619190520000|2021-04-23 15:08:40|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|986
1619190530000|2021-04-23 15:08:50|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|1460
1619190540000|2021-04-23 15:09:00|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.4|1572|1049
1619190550000|2021-04-23 15:09:10|1572.2|1572.2|1572.4|1572.2|1572.6|1572.4|1572.2|1572|1242
1619190560000|2021-04-23 15:09:20|1572.6|1572|1572.4|1572|1572.6|1572.2|1572.2|1572|882
1619190570000|2021-04-23 15:09:30|1572.6|1572.2|1573|1572.6|1573|1572.6|1572.4|1572.2|635
1619190580000|2021-04-23 15:09:40|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.4|1572|1007
1619190590000|2021-04-23 15:09:50|1572.6|1572.2|1572.6|1572.2|1572.6|1572.4|1572.6|1572.2|750
1619190600000|2021-04-23 15:10:00|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|4330
1619190610000|2021-04-23 15:10:10|1573|1572.6|1573|1572.6|1573.4|1573.2|1572.8|1572.6|33472
1619190620000|2021-04-23 15:10:20|1573.2|1572.8|1572.6|1572.4|1573.2|1573|1572.6|1572.2|3674
1619190630000|2021-04-23 15:10:30|1572.8|1572.2|1572.8|1572.4|1572.8|1572.4|1572.6|1572.2|0
1619190640000|2021-04-23 15:10:40|1572.6|1572.2|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|408
1619190650000|2021-04-23 15:10:50|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|1187
1619190660000|2021-04-23 15:11:00|1572.6|1572.6|1572.6|1572.4|1572.6|1572.6|1572.4|1572.2|316
1619190670000|2021-04-23 15:11:10|1572.8|1572.6|1572.8|1572.4|1573|1572.6|1572.6|1572.4|710
1619190680000|2021-04-23 15:11:20||1572.6||1572.6||1572.6||1572.4|1016
1619190690000|2021-04-23 15:11:30|1573|1572.4|1572.8|1572.4|1573|1572.8|1572.8|1572.4|783
1619190700000|2021-04-23 15:11:40|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1165
1619190710000|2021-04-23 15:11:50|1572.8|1572.4|1572.6|1572.4|1572.8|1572.4|1572.6|1572.4|1987
1619190720000|2021-04-23 15:12:00|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.8|1572.4|0
1619190730000|2021-04-23 15:12:10|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.4|2757
1619190740000|2021-04-23 15:12:20|1573|1572.4|1573|1572.6|1573|1572.6|1572.8|1572.4|290
1619190750000|2021-04-23 15:12:30|1573.2|1573|1573|1572.6|1573.2|1573|1572.8|1572.6|10846
1619190760000|2021-04-23 15:12:40|1572.8|1572.4|1572.6|1572.4|1572.8|1572.4|1572.4|1572.2|3224
1619190770000|2021-04-23 15:12:50|1572.8|1572.6|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|2020
1619190790000|2021-04-23 15:13:10|1572.4|1572.4|1573|1572.6|1573.2|1572.8|1572.4|1572.2|2395
1619190800000|2021-04-23 15:13:20||1572.8||1572.6||1572.8||1572.6|0
1619190810000|2021-04-23 15:13:30||1572.8||1572.6||1572.8||1572.6|0
1619190820000|2021-04-23 15:13:40|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573.2|1572.8|851
1619190830000|2021-04-23 15:13:50|1573|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|3919
1619190840000|2021-04-23 15:14:00||1572.6||1572.6||1572.6||1572.6|0
1619190850000|2021-04-23 15:14:10||1572.8||1572.6||1572.8||1572.6|0
1619190860000|2021-04-23 15:14:20|1572.8|1572.8|1572.6|1572.2|1572.8|1572.8|1572.6|1572.2|885
1619190870000|2021-04-23 15:14:30|1572.4||1572.4||1572.6||1572.4||0
1619190880000|2021-04-23 15:14:40|1572.2|1572|1572.2|1572|1572.4|1572.2|1572.2|1572|4394
1619190890000|2021-04-23 15:14:50|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.4|1572|223
1619190900000|2021-04-23 15:15:00|1572.6|1572.2|1572.4|1571.8|1572.6|1572.4|1572.2|1571.8|1634
1619190910000|2021-04-23 15:15:10|1572.2|1572|1572.2|1571.8|1572.4|1572|1572.2|1571.8|0
1619190920000|2021-04-23 15:15:20|1572.4|1572|1572.4|1571.8|1572.4|1572|1572.2|1571.8|940
1619190930000|2021-04-23 15:15:30|1572.6|1572|1572.6|1572|1572.6|1572|1572.6|1572|913
1619190940000|2021-04-23 15:15:40|1572.8|1572.2|1573|1572.4|1573|1572.4|1572.8|1572.2|1145
1619190950000|2021-04-23 15:15:50|1572.8|1572.6|1573|1572.4|1573.2|1572.6|1572.8|1572.4|409
1619190960000|2021-04-23 15:16:00|1572.8||1572.8||1572.8||1572.8||242
1619190970000|2021-04-23 15:16:10|1573||1573||1573||1573||0
1619190980000|2021-04-23 15:16:20|1572.8|1572.2|1572.8|1572.2|1572.8|1572.2|1572.8|1572.2|226
1619190990000|2021-04-23 15:16:30|1573|1572.4|1573|1572.4|1573|1572.6|1573|1572.4|0
1619191000000|2021-04-23 15:16:40|1573.4|1572.6|1573.2|1572.8|1573.4|1573|1573.2|1572.6|108
1619191010000|2021-04-23 15:16:50|1573.4|1573|1573.2|1572.8|1573.4|1573|1573.2|1572.6|4
1619191020000|2021-04-23 15:17:00|1573.4|1572.6|1573|1572.6|1573.4|1572.6|1573|1572.4|1145
1619191030000|2021-04-23 15:17:10||1572.4||1572.4||1572.4||1572.4|0
1619191040000|2021-04-23 15:17:20|1573.2|1572.6|1573.2|1572.6|1573.2|1572.6|1573.2|1572.6|171
1619191050000|2021-04-23 15:17:30|||||||||350
1619191060000|2021-04-23 15:17:40||1572.8||1572.8||1572.8||1572.8|0
1619191070000|2021-04-23 15:17:50|1573.4||1573.4||1573.4||1573.4||223
1619191080000|2021-04-23 15:18:00|1573.8|1573.2|1574|1573.4|1574|1573.4|1573.6|1573|824
1619191090000|2021-04-23 15:18:10|1573.8|1573.2|1573.8|1573.2|1573.8|1573.2|1573.6|1573.2|0
1619191110000|2021-04-23 15:18:30|1574|1573.4|1574.4|1574|1574.4|1574|1573.8|1573.4|6346
1619191120000|2021-04-23 15:18:40|1574.2|1573.8|1574.4|1573.8|1574.4|1573.8|1574|1573.6|1187
1619191130000|2021-04-23 15:18:50|||||||||1353
1619191140000|2021-04-23 15:19:00|1574.6||1574.6||1574.6||1574.6||1
1619191150000|2021-04-23 15:19:10|1574.4|1574|1574.8|1574.2|1574.8|1574.2|1574.4|1573.8|443
1619191160000|2021-04-23 15:19:20|1574.6|1574|1574.8|1574.2|1574.8|1574.2|1574.6|1574|94
1619191170000|2021-04-23 15:19:30|||||||||250
1619191180000|2021-04-23 15:19:40|1574.4|1574|1574.6|1574.2|1574.6|1574.2|1574.4|1574|100
1619191190000|2021-04-23 15:19:50|1574.4|1574|1574.6|1574|1574.6|1574|1574.4|1574|377
1619191200000|2021-04-23 15:20:00|1574.8|1574.2|1574.6|1574.2|1574.8|1574.2|1574.6|1574|100
1619191210000|2021-04-23 15:20:10|1574.8||1574.8||1574.8||1574.8||0
1619191220000|2021-04-23 15:20:20|1575|1574.4|1575.2|1574.6|1575.4|1574.8|1575|1574.4|538
1619191230000|2021-04-23 15:20:30|1575.4|1574.8|1575.4|1574.8|1575.4|1574.8|1575.4|1574.8|0
1619191240000|2021-04-23 15:20:40|1575.2|1575|1575.6|1575|1575.6|1575|1575.2|1575|371
1619191260000|2021-04-23 15:21:00|1575.8|1575.2|1576|1575.4|1576|1575.4|1575.8|1575.2|553
1619191280000|2021-04-23 15:21:20|1575.8|1575.2|1575.4|1575|1575.8|1575.2|1575.4|1575|1136
1619191290000|2021-04-23 15:21:30|1575.6|1574.8|1575.4|1574.8|1575.6|1574.8|1575.4|1574.8|280
1619191300000|2021-04-23 15:21:40|1575.6|1575|1575.6|1575|1575.6|1575.2|1575.4|1575|41
1619191310000|2021-04-23 15:21:50|1575.8|1575.2|1575.8|1575.2|1575.8|1575.2|1575.8|1575.2|0
1619191320000|2021-04-23 15:22:00|||||||||200
1619191340000|2021-04-23 15:22:20|1575.6|1575|1575.2|1574.6|1575.6|1575|1575.2|1574.6|242
1619191350000|2021-04-23 15:22:30|1575|1574.8|1575|1574.6|1575|1574.8|1575|1574.6|247
1619191360000|2021-04-23 15:22:40|1574.8|1574.2|1574.8|1574.4|1574.8|1574.4|1574.8|1574.2|0
1619191370000|2021-04-23 15:22:50|1575||1575||1575||1575||0
1619191380000|2021-04-23 15:23:00|1575.2|1574.6|1574.8|1574.4|1575.2|1574.8|1574.8|1574.4|101
1619191390000|2021-04-23 15:23:10|1574.6|1574.2|1574.2|1573.8|1574.8|1574.4|1574.2|1573.8|703
1619191400000|2021-04-23 15:23:20|1574.4|1573.6|1574.4|1573.8|1574.4|1573.8|1574.4|1573.6|433
1619191410000|2021-04-23 15:23:30|1574.2|1573.6|1574.2|1573.6|1574.2|1573.6|1574.2|1573.6|193
1619191420000|2021-04-23 15:23:40|||||||||356
1619191440000|2021-04-23 15:24:00|1574|1573.2|1573|1572.6|1574|1573.2|1573|1572.6|1977
1619191450000|2021-04-23 15:24:10|1572.8|1572.4|1573.2|1572.6|1573.2|1572.8|1572.8|1572.4|12
1619191470000|2021-04-23 15:24:30|1572.8|1572.4|1572.8|1572.2|1572.8|1572.4|1572.8|1572.2|170
1619191480000|2021-04-23 15:24:40|1572.6|1572.4|1573|1572.4|1573|1572.4|1572.6|1572.4|0
1619191490000|2021-04-23 15:24:50|1573.2|1572.8|1572.8|1572.4|1573.4|1572.8|1572.8|1572.2|480
1619191500000|2021-04-23 15:25:00|1572.4|1572.2|1572.8|1572.2|1572.8|1572.2|1572.4|1571.8|1472
1619191510000|2021-04-23 15:25:10|1573|1572.4|1573|1572.4|1573|1572.4|1573|1572.4|223
1619191520000|2021-04-23 15:25:20|1572.6|1572.2|1572.8|1572.2|1572.8|1572.2|1572.6|1572|218
1619191530000|2021-04-23 15:25:30|||||||||18
1619191540000|2021-04-23 15:25:40|1573|1572.4|1573|1572.4|1573|1572.4|1573|1572.4|0
1619191550000|2021-04-23 15:25:50|1572.8|1572.2|1572.8|1572.2|1572.8|1572.2|1572.8|1572.2|270
1619191560000|2021-04-23 15:26:00|1572.6|1571.8|1572.2|1571.8|1572.6|1571.8|1572.2|1571.8|109
1619191570000|2021-04-23 15:26:10|1572.4|1572|1572.6|1572|1572.6|1572|1572.4|1572|250
1619191580000|2021-04-23 15:26:20|1572.8|1572.2|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|1
1619191590000|2021-04-23 15:26:30|1572.8|1572|1572.6|1572.2|1572.8|1572.2|1572.4|1572|50
1619191600000|2021-04-23 15:26:40|1572.4|1572|1572.4|1571.8|1572.6|1572|1572.4|1571.8|67
1619191610000|2021-04-23 15:26:50|1572.2|1571.4|1572|1571.6|1572.2|1571.6|1572|1571.4|87
1619191620000|2021-04-23 15:27:00|1572.2|1571.4|1572.2|1571.6|1572.2|1571.6|1572.2|1571.4|736
1619191630000|2021-04-23 15:27:10|1572.4|1571.8|1572.6|1572|1572.6|1572|1572.2|1571.6|2131
1619191640000|2021-04-23 15:27:20|1572.8|1572.2|1572.6|1572|1572.8|1572.2|1572.6|1572|223
1619191650000|2021-04-23 15:27:30|1572.4|1572.2|1572.6|1572|1572.8|1572.2|1572.4|1571.8|1895
1619191660000|2021-04-23 15:27:40|1572.8|1572.2|1572.8|1572.2|1572.8|1572.4|1572.8|1572.2|200
1619191670000|2021-04-23 15:27:50|1573|1572.6|1572.8|1572.2|1573|1572.6|1572.8|1572.2|223
1619191680000|2021-04-23 15:28:00|1573|1572.4|1573|1572.4|1573|1572.4|1573|1572.4|216
1619191690000|2021-04-23 15:28:10|1573.2|1572.6|1573.4|1572.8|1573.4|1572.8|1573.2|1572.6|401
1619191700000|2021-04-23 15:28:20|1573|1572.6|1572.8|1572.2|1573|1572.6|1572.8|1572.2|204
1619191710000|2021-04-23 15:28:30|1572.6|1572|1572.6|1572|1572.6|1572|1572.6|1572|45
1619191720000|2021-04-23 15:28:40|1572.4|1571.8|1572.6|1572|1572.6|1572|1572.4|1571.8|925
1619191730000|2021-04-23 15:28:50|||||||||70
1619191740000|2021-04-23 15:29:00|1572.4||1572.4||1572.4||1572.4||450
1619191750000|2021-04-23 15:29:10|1572.6|1572.2|1572.8|1572.2|1572.8|1572.4|1572.6|1572|1380
1619191760000|2021-04-23 15:29:20||1572.4||1572.4||1572.4||1572.4|359
1619191770000|2021-04-23 15:29:30|1573|1572.2|1572.6|1572.2|1573|1572.4|1572.6|1572.2|1435
1619191780000|2021-04-23 15:29:40|1573|1572|1573.4|1572.6|1573.4|1572.6|1572.8|1572|861
1619191790000|2021-04-23 15:29:50|1572.8|1572.2|1572.8|1572.2|1573|1572.2|1572.6|1571.8|347
1619420420000|2021-04-26 07:00:20|1575.2|1569.8|1569.4|1568|1575.2|1570|1569.4|1568|133953
1619420430000|2021-04-26 07:00:30|1568.8|1567.2|1565.8|1564|1568.8|1567.2|1564|1563.6|10474
1619420440000|2021-04-26 07:00:40|1565.6|1564.2|1567|1565.6|1567|1565.8|1565.6|1564.2|3636
1619420450000|2021-04-26 07:00:50|1566.8|1565.4|1566|1564.6|1566.8|1565.4|1566|1564.4|1950
1619420460000|2021-04-26 07:01:00|1565.6|1564.8|1565.4|1564|1565.6|1564.8|1565.2|1564|1239
1619420470000|2021-04-26 07:01:10|1565.2|1564.2|1565.6|1564.6|1565.6|1565.2|1564.2|1563.6|8523
1619420480000|2021-04-26 07:01:20|1565.4|1564.4|1566|1565.2|1566.2|1565.2|1565.4|1564.4|390
1619420490000|2021-04-26 07:01:30|1566.4|1565.4|1567|1566|1567.4|1566.6|1566|1565|3458
1619420500000|2021-04-26 07:01:40|1566.8|1565.8|1567|1566|1568|1567|1566.6|1565.6|2949
1619420510000|2021-04-26 07:01:50|1567.2|1566.2|1568.6|1567.4|1568.6|1567.4|1567.2|1566.2|2136
1619420520000|2021-04-26 07:02:00|1568|1567.2|1566|1565.4|1568|1567.2|1566|1565.4|3007
1619420530000|2021-04-26 07:02:10|1565.8|1565.2|1565.6|1565|1565.8|1565.2|1565.4|1565|500
1619420540000|2021-04-26 07:02:20|1565.8|1565.2|1566|1565.2|1566|1565.4|1565.6|1565|2802
1619420550000|2021-04-26 07:02:30|1565.8|1565|1565.4|1564.4|1566.2|1565.6|1565.4|1564.4|2027
1619420560000|2021-04-26 07:02:40||1564.6||1564.6||1564.6||1564.6|0
1619420570000|2021-04-26 07:02:50|1565|1564.4|1564.4|1563.8|1565|1564.4|1564.4|1563.6|348
1619420580000|2021-04-26 07:03:00|1563.8|1563.6|1564|1563.2|1564.6|1563.8|1563.8|1563|10434
1619420590000|2021-04-26 07:03:10|1564.2|1563|1563.8|1563.2|1564.2|1563.2|1563.8|1563|1062
1619420600000|2021-04-26 07:03:20|1564|1563|1563|1562.6|1564|1563|1563|1562.6|1108
1619420610000|2021-04-26 07:03:30|1562.8|1562.4|1562.4|1562|1563|1562.6|1562.4|1562|1211
1619420620000|2021-04-26 07:03:40|1562.2|1561.8|1561.6|1561|1562.6|1561.8|1561.4|1561|10053
1619420630000|2021-04-26 07:03:50|1561.4|1560.8|1559.2|1558.4|1561.6|1560.8|1559|1558.2|51651
1619420640000|2021-04-26 07:04:00|1559|1558.2|1560.6|1559.8|1560.8|1560|1559|1558.2|15836
1619420650000|2021-04-26 07:04:10|1561|1560|1560.6|1560.2|1561.4|1560.6|1560.6|1560|4707
1619420660000|2021-04-26 07:04:20|1560.8|1560|1560|1559|1560.8|1560.2|1560|1559|1881
1619420670000|2021-04-26 07:04:30|1560.2|1559.2|1560.6|1559.8|1560.8|1560.2|1560.2|1559.2|955
1619420680000|2021-04-26 07:04:40|1560.8|1560|1561.2|1560.2|1561.4|1561|1560.8|1560|1910
1619420690000|2021-04-26 07:04:50|1561|1560.4|1561.4|1560.6|1561.4|1560.6|1560.8|1560.4|3372
1619420700000|2021-04-26 07:05:00|1561.2|1560.4|1559.2|1558.4|1561.2|1560.4|1559.2|1558.4|8236
1619420710000|2021-04-26 07:05:10|1559.4|1558.8|1560.2|1559.4|1560.2|1560|1559.4|1558.8|9522
1619420720000|2021-04-26 07:05:20|1560|1559|1559.6|1559|1560|1559.6|1559.4|1558.4|2148
1619420730000|2021-04-26 07:05:30|1559.4|1558.8|1559.4|1558.4|1559.8|1559.2|1559.2|1558.4|3233
1619420740000|2021-04-26 07:05:40|1559.2|1558.6|1560|1559.6|1560|1559.6|1559|1558.6|1779
1619420750000|2021-04-26 07:05:50|1559.8|1559.4|1559.8|1559.4|1559.8|1559.4|1559.8|1559.2|433
1619420760000|2021-04-26 07:06:00|1559.6|1559.2|1559.6|1558.4|1559.6|1559.2|1559|1558.4|4787
1619420770000|2021-04-26 07:06:10|1559.4|1558.6|1557.2|1556.8|1559.6|1559|1557.2|1556.4|63458
1619420780000|2021-04-26 07:06:20|1557.4|1557|1558.2|1557.4|1558.4|1557.8|1557.2|1556.4|7392
1619420790000|2021-04-26 07:06:30|1558|1557.2|1557.2|1556.6|1558|1557.4|1557.2|1556.6|2475
1619420800000|2021-04-26 07:06:40|1557|1556.2|1557.4|1556.6|1557.4|1557|1556.6|1556|2274
1619420810000|2021-04-26 07:06:50|1557.6|1556.8|1557.4|1556.6|1557.6|1557.2|1557|1556.4|3527
1619420820000|2021-04-26 07:07:00|1557.6|1556.4|1557|1556.4|1557.6|1556.6|1556.6|1556.2|948
1619420830000|2021-04-26 07:07:10|1556.4|1556.2|1556.4|1556.2|1557|1556.4|1556.2|1555.6|11767
1619420840000|2021-04-26 07:07:20|1555.8|1555.8|1555.6|1555|1556.6|1555.8|1555.6|1555|8641
1619420850000|2021-04-26 07:07:30|1555.8|1555.2|1555.4|1555|1555.8|1555.4|1555.4|1555|600
1619420860000|2021-04-26 07:07:40|1555.8|1555.2|1555.6|1555|1556.2|1555.4|1555.4|1555|7399
1619420870000|2021-04-26 07:07:50|1555.4|1554.8|1555.4|1554.8|1555.4|1555|1554.6|1554.2|15881
1619420880000|2021-04-26 07:08:00|1555.6|1555|1555.8|1555.4|1556.6|1555.8|1555.6|1555|6642
1619420890000|2021-04-26 07:08:10|1556|1555.8|1555.8|1555.2|1556|1555.8|1555.4|1555|4945
1619420900000|2021-04-26 07:08:20|1556.8|1555.4|1557.2|1556.6|1557.4|1556.6|1555.6|1555.2|26831
1619420910000|2021-04-26 07:08:30|1557.4|1556.8|1558|1557.6|1558.2|1557.6|1557.4|1556.8|1372
1619420920000|2021-04-26 07:08:40|1558.2|1557.8|1559.2|1558.8|1559.4|1558.8|1558.2|1557.6|768
1619420930000|2021-04-26 07:08:50|1559|1558.4|1559.2|1558.6|1559.2|1558.6|1558.8|1558|232
1619420940000|2021-04-26 07:09:00|1559|1558.4|1559.6|1559|1559.6|1559|1558.4|1557.8|973
1619420950000|2021-04-26 07:09:10|1559.8|1558.8|1559.6|1559|1560|1559.4|1559.4|1558.8|0
1619420960000|2021-04-26 07:09:20|1559.8|1559.6|1559.2|1558.6|1559.8|1559.6|1558.8|1558.2|8250
1619420970000|2021-04-26 07:09:30|1559.4|1558.8|1560|1559.6|1560|1559.6|1559|1558.6|10600
1619420980000|2021-04-26 07:09:40|1560.2|1559.8|1559.6|1559|1560.8|1560.2|1559|1558.6|37684
1619420990000|2021-04-26 07:09:50|1559.4|1558.8|1558.8|1558.4|1559.4|1558.8|1558.8|1557.8|690
1619421000000|2021-04-26 07:10:00|1558.6|1558.2|1558.8|1558.4|1559|1558.4|1558.6|1558.2|861
1619421010000|2021-04-26 07:10:10|1558.6|1558.2|1558.2|1557.8|1558.6|1558.4|1558|1557.4|1450
1619421020000|2021-04-26 07:10:20|1558.4|1558|1558.2|1557.4|1558.4|1558|1557.4|1557.2|5757
1619421030000|2021-04-26 07:10:30|1558|1557.2|1557.8|1556.8|1558|1557.2|1557.8|1556.8|675
1619421040000|2021-04-26 07:10:40|1557.6|1556.6|1555.8|1555.2|1557.6|1556.6|1555.8|1555.2|2549
1619421050000|2021-04-26 07:10:50|1556|1555.4|1556.4|1556|1556.4|1556|1556|1555.4|401
1619421060000|2021-04-26 07:11:00|1556.6|1556.4|1555.6|1555.2|1556.6|1556.4|1555.6|1555.2|3636
1619421070000|2021-04-26 07:11:10|1555.8|1555|1556.4|1556|1556.4|1556|1555.8|1555|7795
1619421080000|2021-04-26 07:11:20|1556.6|1556.4|1556.2|1555.4|1556.6|1556.4|1556|1555.4|17170
1619421090000|2021-04-26 07:11:30|1556|1555.2|1556.4|1556|1556.4|1556|1555.8|1555|1
1619421100000|2021-04-26 07:11:40|1556.2|1555.6|1555.8|1555.4|1556.4|1555.6|1555.8|1555.4|169
1619421110000|2021-04-26 07:11:50|1556|1555.6|1556|1555.6|1556|1555.6|1556|1555.6|0
1619421120000|2021-04-26 07:12:00|1556.4|1555.8|1556.2|1555.8|1556.4|1556|1556.2|1555.4|16677
1619421130000|2021-04-26 07:12:10|1555.8|1555.6|1556.2|1555.4|1556.4|1555.6|1555.8|1555.2|966
1619421140000|2021-04-26 07:12:20|1555.8|1555.6|1555.6|1555|1556.4|1556|1555.4|1555|12817
1619421150000|2021-04-26 07:12:30|1555.4|1554.8|1555|1554.6|1555.4|1555.2|1555|1554.2|14189
1619421160000|2021-04-26 07:12:40|1555.2|1555|1555.8|1555.6|1555.8|1555.6|1555.2|1555|6909
1619421170000|2021-04-26 07:12:50|1556|1555.8|1557|1556.4|1557|1556.4|1556|1555.8|9159
1619421180000|2021-04-26 07:13:00|1556.8|1556.2|1557|1556.4|1557|1556.4|1556.6|1556.2|607
1619421190000|2021-04-26 07:13:10|1557.4|1556.6|1557.4|1556.8|1557.8|1557|1557.2|1556.6|1646
1619421200000|2021-04-26 07:13:20|1557.6|1556.6|1557.8|1557.2|1557.8|1557.2|1557.6|1556.6|350
1619421210000|2021-04-26 07:13:30|1558|1557|1557.8|1557.2|1558|1557.2|1557.8|1557|750
1619421220000|2021-04-26 07:13:40|1558|1557.8|1558.4|1558|1558.6|1558|1558|1557.2|483
1619421230000|2021-04-26 07:13:50|1558.6|1558.2|1559.2|1558.8|1559.6|1559.2|1558.6|1558.2|1300
1619421240000|2021-04-26 07:14:00|1559.4|1559|1559.8|1559|1560|1559.4|1559.4|1559|0
1619421250000|2021-04-26 07:14:10|1560|1559.2|1559|1558.4|1560|1559.6|1559|1558.2|741
1619421260000|2021-04-26 07:14:20|1559.2|1558.6|1559.4|1559|1559.4|1559|1559|1558.2|40
1619421270000|2021-04-26 07:14:30|1559.8|1559.2|1560.8|1560.2|1560.8|1560.2|1559.8|1559.2|1492
1619421280000|2021-04-26 07:14:40|1560.6|1560|1560|1559.4|1560.6|1560|1559.8|1559|3013
1619421290000|2021-04-26 07:14:50|1559.8|1559|1560.8|1560.2|1561|1560.2|1559.8|1559|3200
1619421300000|2021-04-26 07:15:00|1561|1560.6|1561|1560.2|1561.2|1560.6|1560.4|1560|1454
1619421310000|2021-04-26 07:15:10|1560.8|1560|1561.8|1561.2|1561.8|1561.2|1560.6|1560|31093
1619421320000|2021-04-26 07:15:20|1561.6|1561.4|1562|1561.4|1562|1561.6|1561.6|1561.2|1724
1619421330000|2021-04-26 07:15:30|1561.8|1561.6|1562|1561.8|1562|1561.8|1561.8|1561.6|1862
1619421340000|2021-04-26 07:15:40|1562.2|1562|1562|1561.8|1562.2|1562|1561.8|1561.6|1180
1619421350000|2021-04-26 07:15:50|1562.2|1562|1562.2|1561.8|1562.2|1562|1561.8|1561.4|2369
1619421360000|2021-04-26 07:16:00|1562|1561.6|1562.2|1561.6|1562.2|1561.6|1561.8|1561.4|208
1619421370000|2021-04-26 07:16:10|1562.4|1561.8|1562.2|1561.6|1562.4|1561.8|1562.2|1561.6|10
1619421380000|2021-04-26 07:16:20|1562.4|1561.8|1561.4|1561|1562.4|1562|1561.2|1560.6|7213
1619421390000|2021-04-26 07:16:30|1561.6|1561.2|1562.6|1562.2|1562.6|1562.2|1561.6|1561.2|6628
1619421400000|2021-04-26 07:16:40|1562.4|1562.4|1563|1562.8|1563.2|1562.8|1562.4|1562.2|3939
1619421410000|2021-04-26 07:16:50|1562.8|1562.6|1563|1562.6|1563|1562.6|1562.2|1562|703
1619421420000|2021-04-26 07:17:00|1562.6|1562.4|1563.6|1563.2|1563.6|1563.2|1562.6|1562.4|2442
1619421430000|2021-04-26 07:17:10|1564|1563.4|1563.6|1563.4|1564|1563.4|1563.4|1563.2|839
1619421440000|2021-04-26 07:17:20|1563.8|1563.6|1563.8|1563.4|1564|1563.6|1563.6|1563.2|1009
1619421450000|2021-04-26 07:17:30|1564|1563.6|1564|1563.8|1564|1563.8|1563.8|1563.4|1165
1619421460000|2021-04-26 07:17:40|1564.2|1564|1564|1563.6|1564.6|1564.2|1563.4|1562.8|9716
1619421470000|2021-04-26 07:17:50|1563.8|1563.4|1563.8|1563.4|1564.2|1564|1563.8|1563.4|1566
1619421480000|2021-04-26 07:18:00|1563.6|1563.2|1563.6|1562.8|1563.6|1563.2|1563|1562.6|1606
1619421490000|2021-04-26 07:18:10|1563.4|1562.6|1563.2|1562.8|1563.4|1562.8|1562.6|1562.2|4875
1619421500000|2021-04-26 07:18:20|1563.4|1562.6|1563.4|1562.8|1563.4|1563|1563.4|1562.6|135
1619421510000|2021-04-26 07:18:30|1563.2|1563|1562.6|1562|1563.2|1563.2|1562.4|1562|1066
1619421520000|2021-04-26 07:18:40||1562.2||1562.2||1562.2||1562|150
1619421530000|2021-04-26 07:18:50|1562.8|1562|1561.4|1561|1562.8|1562|1561.4|1561|21827
1619421540000|2021-04-26 07:19:00|1561.2||1561.4||1561.4||1561.2||293
1619421550000|2021-04-26 07:19:10|1561.2|1560.8|1561.4|1561.2|1561.6|1561.2|1561.2|1560.8|5366
1619421560000|2021-04-26 07:19:20|1561.6|1561|1560.8|1560.6|1561.6|1561|1560.8|1560.6|11808
1619421570000|2021-04-26 07:19:30|1560.6|1560.4|1559.6|1559.2|1560.6|1560.4|1559.6|1559.2|2029
1619421580000|2021-04-26 07:19:40|1559.4|1559|1559|1558.6|1559.4|1559|1559|1558.4|160
1619421590000|2021-04-26 07:19:50|1559.2|1558.4|1559.4|1559.2|1559.4|1559.2|1559.2|1558.4|3325
1619421600000|2021-04-26 07:20:00|1559.2|1559|1558.2|1558|1559.2|1559|1558.2|1558|216
1619421610000|2021-04-26 07:20:10|1558.6|1558.2|1558.4|1558|1558.6|1558.2|1558.2|1558|283
1619421620000|2021-04-26 07:20:20|1558.6|1558.2|1558.2|1558|1558.6|1558.2|1558.2|1558|144
1619421630000|2021-04-26 07:20:30||1557.8||1557.8||1557.8||1557.8|30
1619421640000|2021-04-26 07:20:40|1558.4|1558|1558.8|1558.4|1559|1558.8|1558.4|1557.8|3745
1619421650000|2021-04-26 07:20:50|1558.6|1557.8|1558.2|1558|1558.6|1558|1558|1557.8|7179
1619421660000|2021-04-26 07:21:00|1558|1557.8|1557.8|1557|1558|1557.8|1557.2|1557|2964
1619421670000|2021-04-26 07:21:10|1558|1557.2|1558.2|1557.8|1558.2|1558|1557.6|1557.2|6250
1619421680000|2021-04-26 07:21:20|1558|1557.6|1558|1557.6|1558|1557.6|1558|1557.6|0
1619421690000|2021-04-26 07:21:30|1558.2|1558|1558.8|1558.2|1558.8|1558.4|1558.2|1558|3892
1619421700000|2021-04-26 07:21:40||1558.4||1558.6||1558.6||1558.4|0
1619421710000|2021-04-26 07:21:50|1559|1558.8|1558.6|1558.2|1559.2|1558.8|1558.6|1558|2121
1619421720000|2021-04-26 07:22:00|1558.8|1558|1559.2|1558.8|1559.2|1558.8|1558.8|1558|8
1619421730000|2021-04-26 07:22:10|1559.4|1559|1559.4|1558.6|1559.4|1559|1559.4|1558.6|0
1619421740000|2021-04-26 07:22:20||1558.8||1558.6||1558.8||1558.6|0
1619421750000|2021-04-26 07:22:30|1559.2|1558.4|1559|1558.4|1559.2|1558.4|1558.4|1558.2|1293
1619421760000|2021-04-26 07:22:40|1558.8|1558.2|1559|1558.4|1559|1558.6|1558.6|1558.2|716
1619421770000|2021-04-26 07:22:50|1559.2|1558.6|1560.4|1560|1560.6|1560|1559.2|1558.6|3005
1619421780000|2021-04-26 07:23:00|1560.6|1559.8|1560.4|1559.8|1560.6|1560|1560|1559.4|1050
1619421790000|2021-04-26 07:23:10|1560.6|1560|1560.2|1560|1560.6|1560|1560.2|1559.8|817
1619421800000|2021-04-26 07:23:20|1560.4|1560.2|1561|1560.4|1561.2|1560.4|1560.4|1560.2|642
1619421810000|2021-04-26 07:23:30|1560.8|1560.2|1560.6|1560.2|1561|1560.2|1560.4|1560.2|422
1619421820000|2021-04-26 07:23:40|1560.8||1560.6||1560.8||1560.6||0
1619421830000|2021-04-26 07:23:50|1560.4|1560|1560.6|1560.2|1560.6|1560.2|1560|1559.4|1119
1619421840000|2021-04-26 07:24:00|1560.4|1560|1560|1559.4|1560.4|1560|1559.4|1559|350
1619421850000|2021-04-26 07:24:10|1560.2|1559.2|1559.8|1559.4|1560.2|1559.8|1559.6|1559.2|700
1619421860000|2021-04-26 07:24:20|1560||1560.2||1560.2||1560||0
1619421870000|2021-04-26 07:24:30|1560|1559.2|1559.4|1559|1560|1559.2|1559.2|1559|243
1619421880000|2021-04-26 07:24:40|1559.2|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1559.2|50
1619421890000|2021-04-26 07:24:50|1559.8|1559.4|1560|1559.4|1560|1559.6|1559.4|1559.2|1434
1619421900000|2021-04-26 07:25:00|1560.2|1559.6|1560.6|1560.2|1560.6|1560.2|1560|1559.6|2828
1619421910000|2021-04-26 07:25:10|1560.4|1560|1559.4|1559.2|1560.4|1560|1559.2|1559|2395
1619421920000|2021-04-26 07:25:20|1559.6|1559.4|1560.2|1559.4|1560.2|1559.4|1559.4|1559.2|279
1619421930000|2021-04-26 07:25:30|1560|1559.6|1560.2|1559.8|1560.2|1560|1559.8|1559.4|3890
1619421940000|2021-04-26 07:25:40|1560.4|1560|1561|1560.4|1561.2|1560.6|1560.4|1560|2081
1619421950000|2021-04-26 07:25:50|1560.8|1560.2|1560.8|1560.2|1561|1560.6|1560.6|1560.2|1566
1619421960000|2021-04-26 07:26:00|1560.6|1560.4|1560.4|1560|1560.6|1560.4|1560|1559.6|4769
1619421970000|2021-04-26 07:26:10|1560.6|1560.2|1560.4|1560.2|1561|1560.8|1560.4|1560.2|713
1619421980000|2021-04-26 07:26:20|1560.2|1560|1560.8|1560.4|1560.8|1560.4|1560.2|1560|7948
1619421990000|2021-04-26 07:26:30|1560.6|1560.2|1560.8|1560.2|1560.8|1560.2|1560.4|1560.2|2369
1619422000000|2021-04-26 07:26:40|1560.6|1560|1560|1559.6|1560.6|1560|1560|1559.4|2327
1619422010000|2021-04-26 07:26:50|1560.2|1559.8|1560.4|1560|1560.4|1560|1559.8|1559.6|2285
1619422020000|2021-04-26 07:27:00|1560.6|1560.2|1561.6|1561.2|1561.6|1561.2|1560.6|1560.2|11303
1619422030000|2021-04-26 07:27:10|1561.4|1561.4|1562|1561.6|1562.2|1561.6|1561.4|1561.4|604
1619422040000|2021-04-26 07:27:20|1562.2|1562|1562.2|1561.8|1562.4|1562.2|1562.2|1561.8|1272
1619422050000|2021-04-26 07:27:30|1562|1561.6|1562|1561.6|1562|1561.6|1562|1561.6|0
1619422060000|2021-04-26 07:27:40|1561.8|1561.8|1562.2|1561.8|1562.2|1561.8|1561.8|1561.8|1165
1619422070000|2021-04-26 07:27:50|1562||1562.2||1562.2||1562||0
1619422080000|2021-04-26 07:28:00|1562.4|1562|1562.8|1562.4|1563|1562.4|1562.2|1562|765
1619422090000|2021-04-26 07:28:10|1563|1562.6|1562.8|1562.4|1563.8|1563.2|1562.8|1562.4|3617
1619422100000|2021-04-26 07:28:20|1562.6|1562.2|1562.4|1562|1562.6|1562.2|1562|1561.6|2181
1619422110000|2021-04-26 07:28:30|1562.2|1561.8|1562.2|1561.8|1562.2|1561.8|1562|1561.6|703
1619422120000|2021-04-26 07:28:40|1562.4|1562.2|1562.2|1561.8|1562.4|1562.2|1562.2|1561.8|1205
1619422130000|2021-04-26 07:28:50|1562.4|1562|1563|1562.6|1563|1562.6|1562.2|1562|2578
1619422140000|2021-04-26 07:29:00|1562.8|1562.8|1563.4|1563|1563.4|1563|1562.8|1562.6|8601
1619422150000|2021-04-26 07:29:10|1563.2|1562.8|1562.8|1562.6|1563.2|1562.8|1562.8|1562.4|5325
1619422160000|2021-04-26 07:29:20|1562.6|1562.4|1562.8|1562.4|1562.8|1562.4|1562.4|1562.2|1206
1619422170000|2021-04-26 07:29:30|1563|1562.6|1563|1562.6|1563|1562.6|1563|1562.6|0
1619422180000|2021-04-26 07:29:40|1563.2|1562.8|1563.2|1563|1563.6|1563.2|1563.2|1562.8|4920
1619422190000|2021-04-26 07:29:50|1563|1562.8|1563|1562.6|1563|1562.8|1562.8|1562.6|878
1619422200000|2021-04-26 07:30:00|1562.8|1562.8|1563.2|1562.6|1563.2|1562.8|1562.8|1562.6|250
1619422210000|2021-04-26 07:30:10||1562.8||1562.6||1562.8||1562.6|42
1619422220000|2021-04-26 07:30:20||1562.8||1563||1563||1562.6|350
1619422230000|2021-04-26 07:30:30||1562.8||1562.8||1563||1562.8|600
1619422240000|2021-04-26 07:30:40|1563.4|1563|1563.4|1563|1563.6|1563|1563.2|1563|226
1619422250000|2021-04-26 07:30:50|1563.2|1562.8|1562.6|1562.4|1563.2|1562.8|1562.6|1562.4|545
1619422260000|2021-04-26 07:31:00|1562.8|1562.6|1563.6|1563|1563.8|1563.2|1562.8|1562.6|551
1619422270000|2021-04-26 07:31:10|1563.4|1562.8|1564|1563.6|1564|1563.8|1563.2|1562.8|1778
1619422280000|2021-04-26 07:31:20|1563.8|1563.4|1563.8|1563.4|1564|1563.6|1563.6|1563.4|603
1619422290000|2021-04-26 07:31:30|1564|1563.8|1564.6|1564.2|1564.8|1564.2|1564|1563.8|2401
1619422300000|2021-04-26 07:31:40|1564.8|1564.4|1565|1564.4|1565.2|1564.6|1564.8|1564.4|366
1619422310000|2021-04-26 07:31:50|1564.8||1564.6||1564.8||1564.6||500
1619422320000|2021-04-26 07:32:00|1564.4|1564.2|1565.2|1564.6|1565.2|1564.6|1564.4|1564.2|762
1619422330000|2021-04-26 07:32:10|1565||1565||1565.2||1565||0
1619422340000|2021-04-26 07:32:20|1565.2||1565.2||1565.2||1565||0
1619422350000|2021-04-26 07:32:30|1565|1564.8|1565.2|1564.6|1565.2|1565|1565|1564.6|150
1619422360000|2021-04-26 07:32:40||1564.8||1565||1565||1564.8|0
1619422370000|2021-04-26 07:32:50|1565.4|1565.2|1565.4|1565.2|1565.6|1565.2|1565.2|1565|1668
1619422380000|2021-04-26 07:33:00|1565.6|1565.4|1565.2|1564.6|1565.8|1565.6|1565|1564.6|3183
1619422390000|2021-04-26 07:33:10|1565|1564.8|1565.2|1564.6|1565.2|1564.8|1565|1564.6|350
1619422400000|2021-04-26 07:33:20|1565|1564.4|1564.8|1564.4|1565.2|1564.6|1564.6|1564.2|1664
1619422410000|2021-04-26 07:33:30|1565|1564.6|1565.2|1564.6|1565.2|1564.6|1565|1564.6|0
1619422420000|2021-04-26 07:33:40|1565|1564.4|1564.8|1564.4|1565|1564.4|1564.8|1564.4|0
1619422430000|2021-04-26 07:33:50||1564.2||1564.2||1564.2||1564.2|0
1619422440000|2021-04-26 07:34:00|1565|1564.4|1564.6|1564.2|1565|1564.6|1564.4|1564.2|5269
1619422450000|2021-04-26 07:34:10|1564.4|1564|1564.4|1563.8|1564.4|1564|1563.8|1563.6|2351
1619422460000|2021-04-26 07:34:20|1564.2|1564.4|1564.8|1564.4|1564.8|1564.4|1564.2|1564.2|1484
1619422470000|2021-04-26 07:34:30|1564.6|1564.2|1564.2|1563.8|1564.6|1564.2|1564|1563.8|1113
1619422480000|2021-04-26 07:34:40||1564||1564||1564||1564|0
1619422490000|2021-04-26 07:34:50|1564|1563.8|1563.8|1563.2|1564|1563.8|1563.8|1563.2|894
1619422500000|2021-04-26 07:35:00|1564|1563.4|1564|1563.8|1564.4|1564.2|1564|1563.4|5847
1619422510000|2021-04-26 07:35:10|1564.2|1564|1563.8|1563.2|1564.2|1564|1563.8|1563.2|1878
1619422520000|2021-04-26 07:35:20|1563.6|1563|1563.2|1562.8|1563.6|1563.2|1563|1562.8|1013
1619422530000|2021-04-26 07:35:30|1563.4|1563|1563.4|1563|1563.4|1563|1563.4|1563|550
1619422540000|2021-04-26 07:35:40|1563.2|1563.2|1563|1562.8|1563.4|1563.2|1563|1562.6|4524
1619422550000|2021-04-26 07:35:50|1563.2|1563|1563.4|1563|1563.4|1563.2|1563.2|1563|2351
1619422560000|2021-04-26 07:36:00|1563.6|1563.2|1563.2|1562.8|1564|1563.8|1563|1562.8|4545
1619422570000|2021-04-26 07:36:10|1563|1563|1563.6|1563|1563.8|1563.4|1563|1563|692
1619422580000|2021-04-26 07:36:20|1563.4|1563.2|1563.8|1563.2|1563.8|1563.2|1563.4|1563|260
1619422590000|2021-04-26 07:36:30|1563.6|1563|1563.4|1563|1563.6|1563.2|1563.4|1563|922
1619422600000|2021-04-26 07:36:40|1563.6|1563.2|1563.6|1563.4|1563.6|1563.4|1563.4|1563.2|0
1619422610000|2021-04-26 07:36:50|1563.4|1563.2|1563.4|1563|1563.6|1563.2|1563.4|1563|8337
1619422620000|2021-04-26 07:37:00|1563.2|1562.8|1563|1562.6|1563.2|1562.8|1562.6|1562.4|749
1619422630000|2021-04-26 07:37:10|1562.8|1562.4|1562.2|1561.8|1562.8|1562.6|1562|1561.8|6057
1619422640000|2021-04-26 07:37:20|1562.4|1562|1562.6|1562.2|1562.8|1562.6|1562.4|1562|1619
1619422650000|2021-04-26 07:37:30||1562.4||1562.4||1562.4||1562.4|0
1619422660000|2021-04-26 07:37:40|1562.4|1562.2|1562|1561.8|1562.4|1562.2|1562|1561.8|469
1619422670000|2021-04-26 07:37:50|1562.2|1562|1561.6|1561.2|1562.4|1562|1561.6|1561.2|2556
1619422680000|2021-04-26 07:38:00|1561.8|1561.4|1562.6|1562|1562.6|1562.2|1561.8|1561.4|4123
1619422690000|2021-04-26 07:38:10|1562.4|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|0
1619422700000|2021-04-26 07:38:20|1562.4||1562.6||1562.6||1562.4||226
1619422710000|2021-04-26 07:38:30|1562.4|1562.4|1562.8|1562.4|1562.8|1562.6|1562.4|1562.2|1508
1619422720000|2021-04-26 07:38:40|1563|1562.6|1563.2|1562.8|1563.4|1563|1563|1562.6|1229
1619422730000|2021-04-26 07:38:50|1563.4|1563|1563.8|1563.6|1563.8|1563.6|1563.4|1563|1911
1619422740000|2021-04-26 07:39:00|1564|1563.4|1563.6|1563.2|1564.2|1563.8|1563.4|1563|3559
1619422750000|2021-04-26 07:39:10|1563.4|1563|1563.4|1562.8|1563.4|1563|1563.4|1562.8|192
1619422760000|2021-04-26 07:39:20|1563.2|1563|1563.6|1563.2|1563.6|1563.2|1563.2|1563|63
1619422770000|2021-04-26 07:39:30|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|1563.8|1563.4|700
1619422780000|2021-04-26 07:39:40|1564|1563.6|1563.8|1563.4|1564|1563.6|1563.8|1563.4|50
1619422790000|2021-04-26 07:39:50||1563.2||1563.4||1563.4||1563.2|47
1619422800000|2021-04-26 07:40:00|1564|1563.6|1565.4|1565|1565.6|1565|1564|1563.4|14062
1619422810000|2021-04-26 07:40:10|1565.2|1564.8|1565.8|1565.4|1565.8|1565.4|1564.4|1564.2|2242
1619422820000|2021-04-26 07:40:20|1565.6|1565.6|1565.6|1565.2|1565.8|1565.6|1565.6|1565.2|751
1619422830000|2021-04-26 07:40:30|1565.8|1565.4|1565.4|1565.2|1565.8|1565.4|1565.4|1565|1786
1619422840000|2021-04-26 07:40:40|1565.6|1565|1565.6|1565|1565.6|1565.2|1565.6|1565|400
1619422850000|2021-04-26 07:40:50|1565.2|1564.8|1565.2|1564.8|1565.2|1564.8|1565|1564.6|951
1619422860000|2021-04-26 07:41:00|1565|1564.6|1565.2|1564.8|1565.4|1565|1565|1564.6|543
1619422870000|2021-04-26 07:41:10|1565.4|1564.6|1564.6|1564.2|1565.4|1564.6|1564.6|1564.2|2018
1619422880000|2021-04-26 07:41:20|1564.4|1564|1564.6|1564.2|1564.8|1564.6|1564.4|1564|1471
1619422890000|2021-04-26 07:41:30|1564.8|1564.4|1565.2|1564.8|1565.2|1564.8|1564.8|1564.4|1474
1619422900000|2021-04-26 07:41:40|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.2|282
1619422910000|2021-04-26 07:41:50|1564.6|1564.2|1564.4|1564|1564.8|1564.2|1564.4|1564|200
1619422920000|2021-04-26 07:42:00|1564.2|1563.8|1563.8|1563.4|1564.2|1563.8|1563.6|1563.4|1844
1619422930000|2021-04-26 07:42:10|1564|1563.6|1564.2|1563.8|1564.2|1563.8|1563.8|1563.6|574
1619422940000|2021-04-26 07:42:20|1564|1564|1564.2|1563.8|1564.2|1564|1564|1563.8|439
1619422950000|2021-04-26 07:42:30|1564|1563.6|1564.2|1563.8|1564.2|1564|1563.8|1563.6|1480
1619422960000|2021-04-26 07:42:40|1564.4|1564|1564|1563.6|1564.4|1564.2|1564|1563.6|1848
1619422970000|2021-04-26 07:42:50|1564.2|1563.8|1563.4|1563|1564.2|1563.8|1563.4|1563|16734
1619422980000|2021-04-26 07:43:00|1563.2|1562.8|1562.8|1562.4|1563.2|1562.8|1562.8|1562.2|6531
1619422990000|2021-04-26 07:43:10|1563||1563||1563||1563||0
1619423000000|2021-04-26 07:43:20|1562.8|1562.6|1562.4|1562|1562.8|1562.8|1562.4|1562|404
1619423010000|2021-04-26 07:43:30|1562.2|1561.8|1562.4|1562.2|1562.6|1562.2|1562|1561.8|9376
1619423020000|2021-04-26 07:43:40|1562.2|1562|1562.4|1562|1562.4|1562|1562.2|1562|3557
1619423030000|2021-04-26 07:43:50|1562.6|1562.2|1562.4|1562|1562.6|1562.2|1562.4|1562|1317
1619423040000|2021-04-26 07:44:00|1562.2|1562.2|1562.6|1562.4|1562.6|1562.4|1562.2|1562.2|2528
1619423050000|2021-04-26 07:44:10|1562.8|1562.2|1563.2|1562.8|1563.2|1562.8|1562.8|1562.2|4890
1619423060000|2021-04-26 07:44:20|1563.4|1563|1563.2|1562.8|1563.4|1563|1563.2|1562.8|3224
1619423070000|2021-04-26 07:44:30||1563||1562.8||1563||1562.8|42
1619423080000|2021-04-26 07:44:40|1563.4|1563|1563.8|1563.4|1563.8|1563.4|1563.4|1563|1199
1619423090000|2021-04-26 07:44:50|1563.6|1563.2|1563.6|1563.2|1563.6|1563.2|1563.4|1563.2|551
1619423100000|2021-04-26 07:45:00|1563.4|1563.4|1563.6|1563|1563.6|1563.4|1563.2|1563|2279
1619423110000|2021-04-26 07:45:10|1563.8|1563.2|1564|1563.4|1564.2|1564|1563.8|1563.2|706
1619423120000|2021-04-26 07:45:20|1563.8|1563.6|1564|1563.6|1564|1563.6|1563.6|1563.4|490
1619423130000|2021-04-26 07:45:30|1563.8|1563.4|1565.2|1564.8|1565.4|1565|1563.6|1563.4|7108
1619423140000|2021-04-26 07:45:40|1565|1564.6|1564.6|1564.4|1565|1564.8|1564.4|1564|3093
1619423150000|2021-04-26 07:45:50|1565|1564.6|1565.2|1564.8|1565.2|1564.8|1564.8|1564.6|1404
1619423160000|2021-04-26 07:46:00|1565|1564.6|1565.8|1565.6|1566|1565.6|1564.6|1564.2|12384
1619423170000|2021-04-26 07:46:10|1566.2|1565.8|1567.2|1566.8|1567.4|1567|1566|1565.8|17982
1619423180000|2021-04-26 07:46:20|1567|1566.6|1567.4|1566.6|1567.4|1566.6|1566.8|1566.6|975
1619423190000|2021-04-26 07:46:30|1567.2|1566.8|1567.4|1567|1567.4|1567|1567|1566.6|952
1619423200000|2021-04-26 07:46:40|1567.2|1566.8|1567|1566.8|1567.4|1566.8|1567|1566.6|1039
1619423210000|2021-04-26 07:46:50|1567.4|1567|1567.6|1567.2|1567.6|1567.4|1567.2|1567|1475
1619423220000|2021-04-26 07:47:00|1567.4|1567|1567.6|1567.2|1568|1567.6|1567.2|1567|5998
1619423230000|2021-04-26 07:47:10|1567.4|1567|1567|1566.6|1567.4|1567|1566.6|1566.2|4228
1619423240000|2021-04-26 07:47:20|1567.2|1566.8|1567.4|1567|1567.4|1567.2|1567.2|1566.8|3118
1619423250000|2021-04-26 07:47:30|1567.2|1566.8|1567|1566.8|1567.4|1566.8|1567|1566.8|839
1619423260000|2021-04-26 07:47:40|1567.2|1567|1566.8|1566.6|1567.6|1567.2|1566.8|1566.4|11863
1619423270000|2021-04-26 07:47:50|1566.6|1566.4|1566.6|1566|1566.8|1566.4|1566.2|1566|4013
1619423280000|2021-04-26 07:48:00|1566.4|1566.2|1566.6|1566|1566.6|1566.2|1566.2|1566|131
1619423290000|2021-04-26 07:48:10|1566.4|1565.8|1566|1565.6|1566.4|1565.8|1566|1565.4|65
1619423300000|2021-04-26 07:48:20|1566.2|1565.8|1566|1565.6|1566.2|1566|1566|1565.6|833
1619423310000|2021-04-26 07:48:30|1565.8|1565.8|1567|1566.4|1567|1566.6|1565.8|1565.8|4080
1619423320000|2021-04-26 07:48:40|1567.2|1566.6|1567.8|1567.6|1567.8|1567.6|1567.2|1566.6|3350
1619423330000|2021-04-26 07:48:50|1568|1567.8|1569.4|1569|1570|1569.4|1568|1567.8|4991
1619423340000|2021-04-26 07:49:00|1569.6|1569.2|1570.2|1569.8|1570.8|1570.4|1569.6|1569.2|13289
1619423350000|2021-04-26 07:49:10|1570.4|1570|1572|1571.6|1572|1571.6|1570.4|1570|9259
1619423360000|2021-04-26 07:49:20|1572.2|1571.8|1572.2|1571.6|1572.4|1572|1571.4|1571|4952
1619423370000|2021-04-26 07:49:30|1572|1571.8|1572.6|1572.4|1572.6|1572.4|1571.8|1571.6|2476
1619423380000|2021-04-26 07:49:40|1572.8|1572.6|1571.8|1571.4|1573|1572.6|1571.8|1571.4|5164
1619423390000|2021-04-26 07:49:50|1572|1571.6|1571.4|1571|1572.2|1571.8|1571.2|1571|4310
1619423400000|2021-04-26 07:50:00|1571.2|1570.8|1569.8|1569.2|1571.2|1570.8|1569.4|1569.2|8077
1619423410000|2021-04-26 07:50:10|1570|1569.4|1569.8|1569.6|1570.2|1569.8|1569.8|1569.4|1974
1619423420000|2021-04-26 07:50:20|1569.6|1569.4|1570|1569.6|1570|1569.8|1569.6|1569.2|1141
1619423430000|2021-04-26 07:50:30|1569.8|1569.4|1570.8|1570.4|1570.8|1570.4|1569.8|1569.4|6020
1619423440000|2021-04-26 07:50:40|1571|1570.6|1571.6|1571.2|1571.6|1571.2|1570.8|1570.6|5432
1619423450000|2021-04-26 07:50:50||1571||1571||1571||1571|0
1619423460000|2021-04-26 07:51:00|1571.4|1570.8|1570.2|1569.8|1571.4|1571|1570|1569.6|3464
1619423470000|2021-04-26 07:51:10|1570.4|1570|1570|1569.6|1570.4|1570|1570|1569.6|0
1619423480000|2021-04-26 07:51:20|1569.8|1569.4|1570.2|1569.8|1570.4|1570.2|1569.8|1569.4|1727
1619423490000|2021-04-26 07:51:30|1570.4|1570|1570.8|1570.2|1570.8|1570.6|1570.4|1570|1275
1619423500000|2021-04-26 07:51:40|1570.6|1570.4|1570.8|1570.4|1571.2|1570.6|1570.6|1570.4|1366
1619423510000|2021-04-26 07:51:50|1570.6|1570.2|1570.6|1570.2|1570.6|1570.2|1570.4|1570|870
1619423520000|2021-04-26 07:52:00|1570.8|1570.4|1570|1569.8|1571|1570.6|1570|1569.8|2995
1619423530000|2021-04-26 07:52:10|1569.8|1569.6|1569.8|1569.4|1570.2|1569.8|1569.8|1569.2|693
1619423540000|2021-04-26 07:52:20|1570|1569.6|1570.2|1569.8|1570.2|1569.8|1570|1569.6|0
1619423550000|2021-04-26 07:52:30|1570.4|1570.2|1571.2|1570.8|1571.2|1570.8|1570.4|1570.2|2591
1619423560000|2021-04-26 07:52:40|1571|1570.6|1571|1570.6|1571|1570.8|1570.6|1570.2|60
1619423570000|2021-04-26 07:52:50|1570.8|1570.4|1571|1570.2|1571|1570.4|1570.6|1570.2|224
1619423580000|2021-04-26 07:53:00|1570.8|1570.4|1571.6|1571|1571.6|1571|1570.6|1570.2|3109
1619423590000|2021-04-26 07:53:10|1571.4|1570.8|1570.6|1570|1571.6|1570.8|1570.2|1570|1393
1619423600000|2021-04-26 07:53:20||1570.2||1570.2||1570.2||1570|0
1619423610000|2021-04-26 07:53:30|1570.4|1570|1571|1570.6|1571|1570.6|1570.4|1570|1036
1619423620000|2021-04-26 07:53:40|1571.2|1570.8|1570.8|1570.2|1571.4|1571|1570.8|1570.2|406
1619423630000|2021-04-26 07:53:50|1570.6|1570.6|1570.2|1569.8|1570.8|1570.6|1570|1569.8|5058
1619423640000|2021-04-26 07:54:00|1570|1569.6|1570|1569.6|1570.4|1569.6|1569.8|1569.6|874
1619423650000|2021-04-26 07:54:10|1570.2|1569.4|1569.6|1569.2|1570.2|1569.4|1569.4|1569|588
1619423660000|2021-04-26 07:54:20|1569.8|1569.4|1570.2|1570|1570.2|1570|1569.8|1569.4|250
1619423670000|2021-04-26 07:54:30|1570|1569.8|1570.2|1569.8|1570.2|1570|1570|1569.8|341
1619423680000|2021-04-26 07:54:40|1570|1569.6|1570|1569.8|1570|1569.8|1570|1569.6|0
1619423690000|2021-04-26 07:54:50|1569.8|1569.6|1569.8|1569.4|1569.8|1569.6|1569.6|1569.4|927
1619423700000|2021-04-26 07:55:00|1570|1569.8|1570.8|1570.4|1570.8|1570.6|1569.8|1569.6|11649
1619423710000|2021-04-26 07:55:10|1571|1570.6|1574.2|1573.6|1574.2|1573.6|1571|1570.6|7471
1619423720000|2021-04-26 07:55:20|1574.4|1573.8|1575|1574.6|1575|1574.6|1574.4|1573.8|1104
1619423730000|2021-04-26 07:55:30|1574.8|1574.4|1574.4|1574|1575|1574.4|1574.4|1574|289
1619423740000|2021-04-26 07:55:40|1574.2|1573.8|1574|1573.4|1574.2|1573.8|1573.8|1573.4|1430
1619423750000|2021-04-26 07:55:50|1573.8|1573.6|1573.2|1573|1573.8|1573.8|1573.2|1573|172
1619423760000|2021-04-26 07:56:00|1573.4|1572.8|1573.2|1572.8|1573.4|1572.8|1573|1572.8|50
1619423770000|2021-04-26 07:56:10|1573|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|1140
1619423780000|2021-04-26 07:56:20|1573|1572.6|1572.6|1572.2|1573|1572.8|1572.4|1572.2|554
1619423790000|2021-04-26 07:56:30|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.6|1572.2|1589
1619423800000|2021-04-26 07:56:40|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.6|1572|0
1619423810000|2021-04-26 07:56:50|1573.2|1572.8|1573.4|1573|1573.4|1573.2|1573.2|1572.6|6050
1619423820000|2021-04-26 07:57:00|1573.6|1573.2|1574.2|1574|1574.2|1574|1573.4|1573.2|8735
1619423830000|2021-04-26 07:57:10|1574.4|1574.2|1574.2|1573.8|1574.4|1574.2|1574|1573.8|2625
1619423840000|2021-04-26 07:57:20|1574|1573.6|1573.6|1573.2|1574|1573.6|1573.2|1573|17298
1619423850000|2021-04-26 07:57:30|1573.4|1573|1573.4|1573.2|1573.6|1573.2|1572.8|1572.4|21561
1619423860000|2021-04-26 07:57:40|1573.6|1573|1572.6|1572.2|1573.6|1573|1572.4|1572|9337
1619423870000|2021-04-26 07:57:50|1572.4|1572|1572.2|1571.6|1572.4|1572|1572|1571.6|10252
1619423880000|2021-04-26 07:58:00|1572|1571.4|1571.8|1571.4|1572|1571.6|1571.4|1571|11053
1619423890000|2021-04-26 07:58:10|1571.6|1571.2|1571.8|1571.2|1571.8|1571.6|1571.6|1571.2|4026
1619423900000|2021-04-26 07:58:20|1572|1571.6|1572.4|1572|1572.6|1572.4|1572|1571.6|6390
1619423910000|2021-04-26 07:58:30|1572.6|1572.2|1573.4|1573.2|1573.6|1573.4|1572.6|1572.2|3728
1619423920000|2021-04-26 07:58:40|1573.6|1573|1573.4|1572.8|1573.6|1573.2|1573|1572.8|4062
1619423930000|2021-04-26 07:58:50|1573.6|1573|1573.8|1573.6|1574|1573.6|1573.6|1573|354
1619423940000|2021-04-26 07:59:00|1573.6|1573.4|1573.8|1573.6|1573.8|1573.6|1573.4|1573|6638
1619423950000|2021-04-26 07:59:10||1573.4||1573.4||1573.4||1573.4|350
1619423960000|2021-04-26 07:59:20|1573.6|1573.2|1573.2|1572.6|1573.6|1573.2|1573|1572.6|4675
1619423970000|2021-04-26 07:59:30|1573|1572.8|1573.4|1573|1573.8|1573.4|1573|1572.8|3302
1619423980000|2021-04-26 07:59:40|1573.2||1573.4||1573.4||1573.2||205
1619423990000|2021-04-26 07:59:50|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.6|1573.2|1785
1619424000000|2021-04-26 08:00:00|1573.4|1573.2|1573.8|1573.4|1574|1573.4|1573.4|1573.2|5307
1619424010000|2021-04-26 08:00:10|1573.6|1573.2|1573.8|1573.4|1574|1573.6|1573.6|1573.2|6226
1619424020000|2021-04-26 08:00:20|1573.6|1573.2|1573.4|1573.2|1573.6|1573.2|1573.4|1573.2|1221
1619424030000|2021-04-26 08:00:30|1573.6|1573.4|1573.6|1573.2|1574|1573.4|1573.6|1573.2|5633
1619424040000|2021-04-26 08:00:40|1573.4|1573.4|1573.8|1573.2|1573.8|1573.4|1573.4|1573.2|5837
1619424050000|2021-04-26 08:00:50|1574|1573.4|1574.2|1573.6|1574.8|1574|1573.8|1573.4|3513
1619424060000|2021-04-26 08:01:00|1574.4|1573.8|1573.8|1573.4|1575|1574.6|1573.8|1573.4|6057
1619424070000|2021-04-26 08:01:10|1573.6|1573.2|1573.2|1572.8|1573.6|1573.2|1573.2|1572.8|5001
1619424080000|2021-04-26 08:01:20|1573|1572.6|1572.6|1572.4|1573.2|1572.8|1572.6|1572.4|1135
1619424090000|2021-04-26 08:01:30|1572.8||1572.6||1572.8||1572.6||2450
1619424100000|2021-04-26 08:01:40|1572.4|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|4332
1619424110000|2021-04-26 08:01:50|||||||||1579
1619424120000|2021-04-26 08:02:00|1572.2|1571.8|1572.2|1571.8|1572.4|1571.8|1572|1571.8|2724
1619424130000|2021-04-26 08:02:10|1572.4|1572|1572.4|1572.2|1572.8|1572.6|1572|1571.6|10968
1619424140000|2021-04-26 08:02:20|1572.2|1572|1572.6|1572.2|1572.6|1572.4|1572|1571.8|8974
1619424150000|2021-04-26 08:02:30|1572.8|1572.4|1574.6|1574.4|1574.6|1574.4|1572.8|1572.4|8221
1619424160000|2021-04-26 08:02:40|1574.4|1574.2|1575.4|1575|1575.6|1575.2|1574.4|1574.2|9745
1619424170000|2021-04-26 08:02:50|1575.6|1575.2|1576.2|1575.8|1576.6|1576.2|1575.6|1575.2|7635
1619424180000|2021-04-26 08:03:00|1576.4|1576|1575.2|1574.8|1576.4|1576|1575.2|1574.8|3396
1619424190000|2021-04-26 08:03:10|1575.4|1575|1574.6|1574.2|1575.4|1575|1574.4|1574.2|2737
1619424200000|2021-04-26 08:03:20|1574.8|1574.4|1575.4|1575|1575.4|1575.2|1574.8|1574.4|3491
1619424210000|2021-04-26 08:03:30|1575.6|1575.4|1575.8|1575.6|1576.2|1576|1575.6|1575.4|4956
1619424220000|2021-04-26 08:03:40|1576|1575.8|1576.2|1575.8|1576.4|1576.2|1576|1575.8|1318
1619424230000|2021-04-26 08:03:50|1576.4|1576|1577.4|1577.2|1577.4|1577.2|1576.4|1576|1773
1619424240000|2021-04-26 08:04:00|1577.6|1577.4|1577.2|1576.8|1577.8|1577.6|1577|1576.8|4926
1619424250000|2021-04-26 08:04:10|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|978
1619424260000|2021-04-26 08:04:20|1576.8|1576.4|1577.8|1577.4|1577.8|1577.4|1576.8|1576.4|2333
1619424270000|2021-04-26 08:04:30|1577.6|1577.6|1577.8|1577.6|1578|1577.6|1577.6|1577.6|1000
1619424280000|2021-04-26 08:04:40|1578|1577.4|1579|1578.6|1579|1578.6|1578|1577.4|7966
1619424290000|2021-04-26 08:04:50|1579.2|1578.8|1579.2|1578.8|1579.4|1579.2|1579|1578.8|3032
1619424300000|2021-04-26 08:05:00|1579.4|1579|1578.6|1578.2|1579.4|1579.2|1578.4|1578|3168
1619424310000|2021-04-26 08:05:10|1578.4|1578|1578.2|1577.8|1578.6|1578.2|1578|1577.8|673
1619424320000|2021-04-26 08:05:20|1578|1577.4|1578.2|1578|1578.6|1578.2|1577.8|1577.4|1623
1619424330000|2021-04-26 08:05:30|1578.4|1578.2|1578.2|1578|1578.6|1578.2|1578.2|1578|0
1619424340000|2021-04-26 08:05:40|1578|1577.8|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|232
1619424350000|2021-04-26 08:05:50|1577.6|1577.2|1578|1577.6|1578|1577.6|1577.4|1577.2|2523
1619424360000|2021-04-26 08:06:00|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|0
1619424370000|2021-04-26 08:06:10|1577.6||1577.6||1577.6||1577.6||178
1619424380000|2021-04-26 08:06:20|1577.8|1577.6|1578|1577.6|1578.2|1577.8|1577.8|1577.6|767
1619424390000|2021-04-26 08:06:30|1577.8||1577.8||1577.8||1577.8||0
1619424400000|2021-04-26 08:06:40|1578|1577.8|1578|1577.8|1578|1577.8|1578|1577.8|2000
1619424410000|2021-04-26 08:06:50|1577.6|1577.6|1577.4|1577|1578|1577.6|1577.4|1577|6054
1619424420000|2021-04-26 08:07:00|1577.6|1577.2|1577.8|1577.4|1577.8|1577.4|1577.4|1577|130
1619424430000|2021-04-26 08:07:10|1577.6|1577.2|1577.4|1577|1577.8|1577.2|1577.4|1577|249
1619424440000|2021-04-26 08:07:20|1577.6|1577.2|1577.8|1577.4|1577.8|1577.4|1577.6|1577.2|0
1619424450000|2021-04-26 08:07:30|1578|1577.6|1578.4|1578|1578.4|1578|1578|1577.6|3530
1619424460000|2021-04-26 08:07:40|1578.6|1578.2|1578.4|1578|1578.8|1578.4|1578.4|1578|3021
1619424470000|2021-04-26 08:07:50|1578.6|1578.2|1578.4|1578|1578.8|1578.4|1578.4|1578|72
1619424480000|2021-04-26 08:08:00|1578.2|1577.8|1578.2|1577.8|1578.2|1577.8|1578.2|1577.6|214
1619424490000|2021-04-26 08:08:10|1578.4|1578|1578.4|1578|1578.6|1578.2|1578.2|1577.8|1628
1619424500000|2021-04-26 08:08:20|1578.2||1578.2||1578.2||1578.2||0
1619424510000|2021-04-26 08:08:30|1578|1577.8|1577.8|1577.4|1578|1577.8|1577.8|1577.4|1265
1619424520000|2021-04-26 08:08:40|1578|1577.8|1578.8|1578.4|1579|1578.6|1578|1577.8|4249
1619424530000|2021-04-26 08:08:50|1579|1578.6|1579.6|1579.2|1579.6|1579.4|1579|1578.6|3199
1619424540000|2021-04-26 08:09:00|1579.8|1579.4|1579.6|1579.2|1580|1579.4|1579|1578.8|1803
1619424550000|2021-04-26 08:09:10|1579.4|1579|1579.4|1579|1579.6|1579.2|1579.2|1578.8|902
1619424560000|2021-04-26 08:09:20|1579.2|1578.8|1578.8|1578.2|1579.2|1578.8|1578.6|1578.2|620
1619424570000|2021-04-26 08:09:30|1578.6|1578.4|1579.4|1579|1579.6|1579.2|1578.6|1578.2|2358
1619424580000|2021-04-26 08:09:40|1579.6|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579|2677
1619424590000|2021-04-26 08:09:50|1579.6|1579.4|1579.4|1579|1579.8|1579.6|1579.4|1579|3043
1619424600000|2021-04-26 08:10:00|1579.2|1578.8|1578.8|1578.4|1579.2|1578.8|1578.8|1578.4|761
1619424610000|2021-04-26 08:10:10|1579|1578.6|1579.6|1579.2|1579.6|1579.2|1579|1578.6|3404
1619424620000|2021-04-26 08:10:20|1579.4||1579.6||1579.6||1579.4||0
1619424630000|2021-04-26 08:10:30|1579.4|1579|1579|1578.4|1579.6|1579|1579|1578.4|915
1619424640000|2021-04-26 08:10:40|1578.8|1578.6|1578.6|1578|1579|1578.8|1578.4|1578|3581
1619424650000|2021-04-26 08:10:50|1578.4|1578.2|1577.8|1577.4|1578.4|1578.2|1577.8|1577.4|1095
1619424660000|2021-04-26 08:11:00|1577.6|1577.2|1577.6|1577.2|1577.6|1577.4|1577.4|1577|1180
1619424670000|2021-04-26 08:11:10|1577.8|1577.4|1576.8|1576.4|1578|1577.6|1576.8|1576.4|19247
1619424680000|2021-04-26 08:11:20|1576.6|1576.2|1575.4|1575|1576.6|1576.4|1575.4|1575|2789
1619424690000|2021-04-26 08:11:30|1575.2||1575.2||1575.4||1575.2||5
1619424700000|2021-04-26 08:11:40|1575.4|1575.2|1575.2|1574.8|1575.6|1575.2|1574.8|1574.4|5384
1619424710000|2021-04-26 08:11:50|1575.4|1575|1575.6|1575.2|1576|1575.6|1575.4|1575|6549
1619424720000|2021-04-26 08:12:00|1575.4|1575|1575.2|1574.8|1575.4|1575|1574.8|1574.4|735
1619424730000|2021-04-26 08:12:10|1575.4|1575|1575.4|1575|1575.6|1575.2|1575.2|1575|129
1619424740000|2021-04-26 08:12:20|1575.2|1574.8|1575.2|1575|1575.4|1575|1574.8|1574.6|4106
1619424750000|2021-04-26 08:12:30|1575|1574.6|1574.8|1574.6|1575.2|1574.8|1574.8|1574.6|650
1619424760000|2021-04-26 08:12:40|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.4|1573.8|588
1619424770000|2021-04-26 08:12:50|1574.8|1574|1575|1574.6|1575|1574.8|1574.8|1574|896
1619424780000|2021-04-26 08:13:00|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.2|1573.8|172
1619424790000|2021-04-26 08:13:10|1574.8|1574.4|1575|1574.6|1575|1574.8|1574.6|1574.2|787
1619424800000|2021-04-26 08:13:20|1574.8|1574.4|1575.6|1575|1575.6|1575.2|1574.8|1574.4|2416
1619424810000|2021-04-26 08:13:30|1575.4|1574.8|1575.2|1574.8|1575.4|1574.8|1575.2|1574.8|0
1619424820000|2021-04-26 08:13:40|1575.4|1575|1575.2|1574.8|1575.4|1575|1575|1574.8|3431
1619424830000|2021-04-26 08:13:50|1575.4|1575|1575.4|1575|1575.6|1575.2|1575.4|1575|12
1619424840000|2021-04-26 08:14:00|1575.6|1575.2|1574.8|1574.4|1576|1575.8|1574.8|1574.4|5032
1619424850000|2021-04-26 08:14:10|1575|1574.6|1575.2|1574.6|1575.6|1575|1575|1574.6|482
1619424860000|2021-04-26 08:14:20|1574.6|1574.4|1574.6|1574|1574.8|1574.4|1574.2|1574|410
1619424870000|2021-04-26 08:14:30|1574.4|1574.2|1574.8|1574.2|1574.8|1574.6|1574.4|1574.2|541
1619424880000|2021-04-26 08:14:40||1574.4||1574.4||1574.4||1574.2|150
1619424890000|2021-04-26 08:14:50|1574.6|1574.2|1575.2|1574.8|1575.2|1575|1574.4|1574|2154
1619424900000|2021-04-26 08:15:00|1575.4|1575|1575.6|1575.2|1575.6|1575.2|1575|1574.8|479
1619424910000|2021-04-26 08:15:10|1575.2|1575|1575.4|1575|1575.4|1575|1575.2|1575|357
1619424920000|2021-04-26 08:15:20|1575.2|1574.8|1575.6|1575.2|1575.6|1575.2|1575.2|1574.8|1504
1619424930000|2021-04-26 08:15:30|1575.8||1575.8||1575.8||1575.6||0
1619424940000|2021-04-26 08:15:40|1575.6|1575|1575.4|1574.8|1575.6|1575|1575.2|1574.8|182
1619424950000|2021-04-26 08:15:50|1575.2|1574.6|1575.6|1575.2|1575.8|1575.2|1575.2|1574.6|3444
1619424960000|2021-04-26 08:16:00|1575.4|1575|1575.4|1575|1575.4|1575|1575.2|1574.8|479
1619424970000|2021-04-26 08:16:10|1575.6|1575.2|1575.8|1575.6|1575.8|1575.6|1575.4|1575|384
1619424980000|2021-04-26 08:16:20|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.8|1575.6|423
1619424990000|2021-04-26 08:16:30|1576|1575.4|1575.6|1575.4|1576|1575.4|1575.6|1575.4|129
1619425000000|2021-04-26 08:16:40|1575.8|1575.6|1576.8|1576.4|1576.8|1576.4|1575.8|1575.6|3032
1619425010000|2021-04-26 08:16:50|1577|1576.6|1577.4|1577|1577.4|1577|1577|1576.4|200
1619425020000|2021-04-26 08:17:00|1577.2|1576.8|1577|1576.6|1577.2|1576.8|1576.8|1576.6|1269
1619425030000|2021-04-26 08:17:10|1576.8|1576.4|1576.2|1576|1577|1576.4|1576.2|1576|496
1619425040000|2021-04-26 08:17:20|1576.4|1576.2|1577.8|1577.2|1577.8|1577.6|1576.4|1576.2|9147
1619425050000|2021-04-26 08:17:30|1577.6|1577|1577|1576.6|1577.6|1577|1576.8|1576.4|6936
1619425060000|2021-04-26 08:17:40|1577.2|1576.8|1577.2|1576.6|1577.2|1576.8|1577|1576.6|1711
1619425070000|2021-04-26 08:17:50|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.4|1576|1203
1619425080000|2021-04-26 08:18:00|1576.4|1576.2|1576|1575.8|1576.6|1576.2|1576|1575.8|1955
1619425090000|2021-04-26 08:18:10|1575.8|1575.6|1576|1575.4|1576|1575.6|1575.6|1575.4|356
1619425100000|2021-04-26 08:18:20||1575.6||1575.6||1575.6||1575.4|0
1619425110000|2021-04-26 08:18:30|1576.2|1575.8|1576|1575.6|1576.2|1575.8|1575.8|1575.6|223
1619425120000|2021-04-26 08:18:40|1576.2|1575.8|1576.4|1575.8|1576.4|1576.2|1576.2|1575.8|846
1619425130000|2021-04-26 08:18:50|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|0
1619425140000|2021-04-26 08:19:00|1576.4|1576|1576.4|1576|1576.4|1576|1576.2|1575.8|1200
1619425150000|2021-04-26 08:19:10|1576.2|1575.8|1576.4|1576|1576.4|1576.2|1576|1575.8|3196
1619425160000|2021-04-26 08:19:20|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.6|1576.2|1151
1619425170000|2021-04-26 08:19:30|1576.4|1576|1576.4|1576|1576.4|1576.2|1576.4|1576|150
1619425180000|2021-04-26 08:19:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|0
1619425190000|2021-04-26 08:19:50|1576.4|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|0
1619425200000|2021-04-26 08:20:00|1576.4|1576|1576.4|1576|1576.4|1576|1576.2|1576|239
1619425210000|2021-04-26 08:20:10|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|100
1619425230000|2021-04-26 08:20:30|1576.2|1575.8|1576.2|1575.6|1576.2|1575.8|1576|1575.6|841
1619425240000|2021-04-26 08:20:40|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.6|1575.4|3800
1619425250000|2021-04-26 08:20:50|1576|1575.8|1576|1575.6|1576.2|1575.8|1575.8|1575.6|823
1619425260000|2021-04-26 08:21:00|1576.2|1575.4|1575.4|1575|1576.2|1575.4|1575.4|1575|1338
1619425270000|2021-04-26 08:21:10|1575.2|1574.8|1575.2|1574.8|1575.4|1574.8|1575|1574.8|2
1619425280000|2021-04-26 08:21:20|1575|1574.6|1574.4|1574|1575|1574.6|1574.2|1574|2820
1619425290000|2021-04-26 08:21:30|1574.2|1573.8|1574.2|1573.8|1574.2|1573.8|1574.2|1573.6|0
1619425300000|2021-04-26 08:21:40|1574|1574|1573.6|1573.4|1574|1574|1573.6|1573.4|2209
1619425310000|2021-04-26 08:21:50|1573.8|1573.6|1573.6|1573.4|1574|1573.6|1573.6|1573.4|1200
1619425320000|2021-04-26 08:22:00|1573.4|1573.2|1572.6|1572.2|1573.4|1573.2|1572.6|1572.2|1659
1619425330000|2021-04-26 08:22:10|1572.4|1572|1572|1571.8|1572.6|1572.2|1571.8|1571.4|792
1619425340000|2021-04-26 08:22:20|1571.8|1571.6|1572.2|1571.8|1572.4|1572|1571.8|1571.4|2221
1619425350000|2021-04-26 08:22:30|1572|1571.6|1572.2|1572|1572.4|1572|1572|1571.6|78
1619425360000|2021-04-26 08:22:40|1572.4||1572.2||1572.4||1572.2||0
1619425370000|2021-04-26 08:22:50|||||||||604
1619425380000|2021-04-26 08:23:00|1572.4|1572.2|1572.2|1572|1572.6|1572.2|1572|1571.6|707
1619425390000|2021-04-26 08:23:10|1572.4|1572.2|1572.2|1572|1572.6|1572.2|1572.2|1572|2544
1619425400000|2021-04-26 08:23:20|1572.4|1571.8|1572|1571.6|1572.4|1571.8|1572|1571.6|368
1619425410000|2021-04-26 08:23:30|1572.2|1571.4|1572.4|1572.2|1572.4|1572.2|1572|1571.4|1847
1619425420000|2021-04-26 08:23:40|1572.6|1572.4|1573|1572.6|1573|1572.6|1572.4|1572|892
1619425430000|2021-04-26 08:23:50|1572.8|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|1485
1619425440000|2021-04-26 08:24:00|1573||1572.8||1573||1572.8||0
1619425450000|2021-04-26 08:24:10|1573|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.6|823
1619425460000|2021-04-26 08:24:20|1573.2|1572.8|1573|1572.6|1573.2|1573|1573|1572.6|5203
1619425470000|2021-04-26 08:24:30|1573.2|1573|1573.2|1572.6|1573.2|1573|1573|1572.6|1280
1619425480000|2021-04-26 08:24:40|1573||1573||1573.2||1572.8||0
1619425490000|2021-04-26 08:24:50|1572.8|1572.4|1573|1572.4|1573|1572.6|1572.4|1572.2|1724
1619425500000|2021-04-26 08:25:00|1572.8|1572.6|1572.6|1572.2|1573|1572.6|1572.6|1572.2|0
1619425520000|2021-04-26 08:25:20|1572.8|1572.4|1572.6|1572.2|1573|1572.4|1572.6|1572.2|0
1619425530000|2021-04-26 08:25:30|1572.4|1572|1571.6|1571.2|1572.4|1572|1571.6|1571|781
1619425540000|2021-04-26 08:25:40|1571.8|1571|1571.2|1571|1571.8|1571.2|1571.2|1571|717
1619425550000|2021-04-26 08:25:50|1571.4|1570.8|1571.4|1571|1571.4|1571.2|1571.4|1570.8|3283
1619425560000|2021-04-26 08:26:00|1571.6|1571.2|1571.8|1571.2|1571.8|1571.4|1571.6|1571.2|500
1619425570000|2021-04-26 08:26:10|1571.6|1571.4|1571.6|1571.2|1571.6|1571.4|1571.4|1571|65
1619425580000|2021-04-26 08:26:20|1571.4||1571.6||1571.6||1571.4||800
1619425590000|2021-04-26 08:26:30|1571.8|1571.4|1572|1571.6|1572|1571.8|1571.8|1571.2|2775
1619425600000|2021-04-26 08:26:40|1572.2|1571.8|1572.2|1571.8|1572.4|1572|1572.2|1571.8|3936
1619425610000|2021-04-26 08:26:50|1572|1572|1571.8|1571.4|1572.2|1572|1571.4|1571|3726
1619425620000|2021-04-26 08:27:00|1571.6|1571.6|1571.8|1571.4|1571.8|1571.6|1571.6|1571.4|312
1619425630000|2021-04-26 08:27:10|1572|1571.8|1572.2|1571.8|1572.2|1571.8|1571.8|1571.4|1987
1619425640000|2021-04-26 08:27:20|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|3350
1619425650000|2021-04-26 08:27:30|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.8|1572.4|845
1619425660000|2021-04-26 08:27:40|1572.6|1572.6|1572.6|1572|1572.8|1572.6|1572.4|1572|579
1619425670000|2021-04-26 08:27:50|1572.8|1572.2|1573|1572.8|1573|1572.8|1572.8|1572.2|223
1619425680000|2021-04-26 08:28:00|1573.2|1572.6|1573|1572.4|1573.6|1573|1572.8|1572.2|2235
1619425690000|2021-04-26 08:28:10|1572.8|1572.6|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|905
1619425700000|2021-04-26 08:28:20|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1572|1571.8|0
1619425710000|2021-04-26 08:28:30|1572|1571.6|1571.8|1571.4|1572|1571.6|1571.8|1571.4|0
1619425720000|2021-04-26 08:28:40|1572|1571.6|1572|1571.4|1572|1571.8|1572|1571.4|534
1619425730000|2021-04-26 08:28:50|1571.8||1572||1572||1571.8||0
1619425740000|2021-04-26 08:29:00|1571.8|1571.6|1572.6|1572.4|1572.8|1572.4|1571.8|1571.6|3168
1619425750000|2021-04-26 08:29:10|1572.8|1572.6|1572.6|1572.2|1573|1572.6|1572.6|1572|925
1619425760000|2021-04-26 08:29:20|1572.4||1572.6||1572.6||1572.4||0
1619425770000|2021-04-26 08:29:30|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.2|1572|10
1619425780000|2021-04-26 08:29:40|1572.2|1571.8|1572.2|1571.8|1572.2|1571.8|1572|1571.6|330
1619425790000|2021-04-26 08:29:50|1572.4|1572|1572.4|1572|1572.6|1572.2|1572.4|1572|1540
1619425800000|2021-04-26 08:30:00|1572.2|1572.2|1572.6|1572|1572.6|1572.2|1572.2|1572|1502
1619425810000|2021-04-26 08:30:10|1572.4|1571.8|1572.6|1572.2|1572.6|1572.2|1572|1571.8|951
1619425820000|2021-04-26 08:30:20|1572.8||1572.8||1572.8||1572.6||0
1619425830000|2021-04-26 08:30:30|1572.6|1572.4|1572.8|1572.4|1572.8|1572.4|1572.6|1572.4|1046
1619425840000|2021-04-26 08:30:40|1573|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|358
1619425850000|2021-04-26 08:30:50|1572.8|1572.4|1573|1572.4|1573|1572.4|1572.6|1572.4|0
1619425860000|2021-04-26 08:31:00|1572.8||1572.8||1573||1572.6||0
1619425870000|2021-04-26 08:31:10|1573|1572.6|1573|1572.6|1573|1572.6|1573|1572.6|0
1619425880000|2021-04-26 08:31:20|1572.8|1572.8|1573.2|1572.8|1573.2|1573|1572.8|1572.6|1132
1619425890000|2021-04-26 08:31:30|1573.4|1573|1573.4|1573|1573.4|1573|1573.4|1572.8|0
1619425900000|2021-04-26 08:31:40|1573.2|1573.2|1573.2|1573|1573.2|1573.2|1573.2|1573|1250
1619425910000|2021-04-26 08:31:50|1573|1572.8|1572.8|1572.4|1573|1572.8|1572.8|1572.4|1107
1619425920000|2021-04-26 08:32:00|1573|1572.6|1573.2|1572.8|1573.4|1573.2|1573|1572.6|618
1619425930000|2021-04-26 08:32:10|1573|1572.6|1573|1572.6|1573.2|1572.8|1572.8|1572.4|0
1619425940000|2021-04-26 08:32:20|1572.8|1572.4|1572.4|1571.8|1572.8|1572.4|1572.4|1571.8|273
1619425950000|2021-04-26 08:32:30|1572.2|1572|1572|1571.6|1572.2|1572|1571.6|1571.4|160
1619425960000|2021-04-26 08:32:40|1572.2|1571.8|1572.2|1571.8|1572.4|1572|1572.2|1571.8|0
1619425970000|2021-04-26 08:32:50|1572.4||1572.2||1572.4||1572.2||0
1619425980000|2021-04-26 08:33:00|1572|1572|1572.4|1571.8|1572.4|1572|1572|1571.8|0
1619425990000|2021-04-26 08:33:10|1572.2|1571.6|1571.6|1571.4|1572.2|1571.6|1571.6|1571.2|1163
1619426000000|2021-04-26 08:33:20|1571.8|1571.6|1572.6|1572.2|1572.6|1572.2|1571.6|1571.4|923
1619426010000|2021-04-26 08:33:30|1572.8|1572|1572.6|1572|1572.8|1572|1572.6|1572|0
1619426020000|2021-04-26 08:33:40|1572.4|1572.2|1572|1571.8|1572.4|1572.2|1572|1571.8|0
1619426030000|2021-04-26 08:33:50|1571.8|1571.6|1571.4|1571.2|1571.8|1571.6|1571.4|1571|918
1619426040000|2021-04-26 08:34:00|1571.6|1571.4|1572|1571.6|1572|1571.6|1571.4|1571.2|423
1619426050000|2021-04-26 08:34:10|1571.8|1571.4|1571.2|1570.8|1571.8|1571.4|1571|1570.6|331
1619426060000|2021-04-26 08:34:20|1571.4|1571|1571.2|1570.8|1571.4|1571|1571.2|1570.8|0
1619426070000|2021-04-26 08:34:30|1571|1571|1570.4|1570|1571|1571|1570.2|1570|3522
1619426080000|2021-04-26 08:34:40|1570.6|1570.2|1570.8|1570.4|1571|1570.6|1570.6|1570.2|557
1619426090000|2021-04-26 08:34:50||1570.6||1570.2||1570.6||1570.2|0
1619426100000|2021-04-26 08:35:00|1570.6|1570.4|1571|1570.8|1571|1570.8|1570.6|1570.2|464
1619426110000|2021-04-26 08:35:10|1571.2|1571|1571.2|1570.8|1571.2|1571|1571.2|1570.8|489
1619426120000|2021-04-26 08:35:20|1571|1571|1571.2|1570.8|1571.2|1571|1571|1570.8|223
1619426130000|2021-04-26 08:35:30|1571||1571||1571||1571||0
1619426140000|2021-04-26 08:35:40|1571.2|1571|1571.2|1570.8|1571.2|1571|1571.2|1570.8|2104
1619426150000|2021-04-26 08:35:50|1571|1570.6|1570.6|1570|1571|1570.6|1570.6|1570|638
1619426160000|2021-04-26 08:36:00||1570.2||1570.2||1570.2||1570|0
1619426180000|2021-04-26 08:36:20|1570.8|1570.4|1570.6|1570.4|1570.8|1570.4|1570.6|1570.4|0
1619426190000|2021-04-26 08:36:30|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|1570.8|1570.6|220
1619426200000|2021-04-26 08:36:40|1570.6|1570.4|1570.4|1570|1570.6|1570.4|1570.2|1570|1843
1619426210000|2021-04-26 08:36:50|1570.6|1570.2|1570.8|1570.4|1570.8|1570.4|1570.4|1570|2604
1619426220000|2021-04-26 08:37:00|1570.6|1570.2|1570.6|1570.2|1570.8|1570.4|1570.6|1570.2|1747
1619426230000|2021-04-26 08:37:10|1570.8|1570.4|1570.6|1570.2|1570.8|1570.4|1570.4|1570.2|300
1619426240000|2021-04-26 08:37:20|1570.4|1570|1569.6|1569.2|1570.4|1570|1569.6|1569|4108
1619426250000|2021-04-26 08:37:30|1569.4|1569|1569.4|1568.8|1569.4|1569|1569|1568.8|1150
1619426260000|2021-04-26 08:37:40|1569.2|1568.6|1569.2|1568.6|1569.2|1569|1569|1568.4|514
1619426270000|2021-04-26 08:37:50|1569|1568.8|1569|1568.6|1569.2|1568.8|1568.8|1568.6|1106
1619426280000|2021-04-26 08:38:00|1569.2|1568.8|1568.8|1568.6|1569.2|1569|1568.4|1568|3505
1619426290000|2021-04-26 08:38:10|1568.6|1568.4|1568.8|1568.4|1568.8|1568.4|1568.6|1568.4|132
1619426300000|2021-04-26 08:38:20||1568.6||1568.6||1568.6||1568.6|0
1619426310000|2021-04-26 08:38:30|1569|1568.8|1569.4|1569.2|1569.8|1569.4|1569|1568.8|7513
1619426320000|2021-04-26 08:38:40|1569.2|1569|1569|1568.6|1569.2|1569|1568.8|1568.4|1058
1619426330000|2021-04-26 08:38:50|1569.2|1568.4|1569.4|1569|1569.4|1569|1569.2|1568.4|0
1619426340000|2021-04-26 08:39:00|1569.6|1569.2|1569.4|1569|1569.6|1569.4|1569.4|1569|149
1619426350000|2021-04-26 08:39:10||1569.2||1569.2||1569.2||1569|350
1619426360000|2021-04-26 08:39:20|1569.6|1569.4|1569.6|1569.2|1569.6|1569.4|1569.4|1569.2|224
1619426370000|2021-04-26 08:39:30|1569.8|1569.4|1570|1569.6|1570|1569.8|1569.4|1569.2|6674
1619426380000|2021-04-26 08:39:40|1570.2|1569.8|1570.2|1569.8|1570.2|1569.8|1570.2|1569.8|0
1619426390000|2021-04-26 08:39:50|1570|1569.6|1569.8|1569.4|1570.2|1569.8|1569.6|1569.4|407
1619426400000|2021-04-26 08:40:00|1569.6|1569.2|1569|1568.6|1569.6|1569.2|1568.8|1568.4|1707
1619426410000|2021-04-26 08:40:10|1569.2|1568.8|1569.2|1568.6|1569.2|1569|1568.4|1568.2|11064
1619426420000|2021-04-26 08:40:20|1569|1568.8|1569.4|1569|1569.4|1569.2|1568.8|1568.6|9860
1619426430000|2021-04-26 08:40:30|1569.6|1569.2|1569.8|1569.2|1569.8|1569.4|1569.6|1569.2|1340
1619426440000|2021-04-26 08:40:40|1569.6|1569|1569|1568.8|1569.6|1569.2|1568.8|1568.6|2362
1619426450000|2021-04-26 08:40:50|1569.2||1569.2||1569.2||1569.2||0
1619426460000|2021-04-26 08:41:00|1569.4|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|2361
1619426470000|2021-04-26 08:41:10||1569.2||1569.2||1569.2||1569.2|0
1619426480000|2021-04-26 08:41:20|1569.6|1569.4|1569.8|1569.6|1569.8|1569.6|1569.6|1569.4|2104
1619426490000|2021-04-26 08:41:30|1570|1569.8|1570.2|1569.8|1570.2|1570|1570|1569.8|3712
1619426500000|2021-04-26 08:41:40||1570||1569.8||1570||1569.8|250
1619426510000|2021-04-26 08:41:50|1570|1569.6|1570.2|1570|1570.2|1570|1570|1569.6|951
1619426520000|2021-04-26 08:42:00|1570|1569.8|1570.6|1570.2|1570.8|1570.4|1570|1569.8|7077
1619426530000|2021-04-26 08:42:10||1570.4||1570.2||1570.4||1570.2|0
1619426540000|2021-04-26 08:42:20|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1570.2|1569.8|139
1619426550000|2021-04-26 08:42:30|1570.4|1570|1570.6|1570.2|1570.6|1570.2|1570.4|1570|0
1619426560000|2021-04-26 08:42:40|1570.8|1570.4|1571.2|1570.8|1571.4|1570.8|1570.8|1570.4|717
1619426570000|2021-04-26 08:42:50|1571|1570.6|1571|1570.6|1571|1570.6|1570.6|1570.2|414
1619426580000|2021-04-26 08:43:00|1570.8|1570.4|1571|1570.6|1571.2|1570.8|1570.8|1570.4|840
1619426590000|2021-04-26 08:43:10|1571.2|1570.8|1571.4|1571|1571.4|1571|1571.2|1570.8|30
1619426600000|2021-04-26 08:43:20|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.4|1571.2|102
1619426610000|2021-04-26 08:43:30|1571.4|1571|1571.4|1571|1571.4|1571|1571.2|1571|1011
1619426620000|2021-04-26 08:43:40|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|1571.6|1571.2|569
1619426630000|2021-04-26 08:43:50|1571.8|1571.4|1571.8|1571.4|1572|1571.6|1571.8|1571.4|473
1619426640000|2021-04-26 08:44:00|1572|1571.6|1572.2|1571.8|1572.2|1571.8|1571.8|1571.4|0
1619426650000|2021-04-26 08:44:10|1572|1571.6|1572.6|1572.2|1572.6|1572.2|1572|1571.6|0
1619426660000|2021-04-26 08:44:20|1572.4|1572.4|1572.4|1572.2|1572.4|1572.4|1572.4|1572.2|104
1619426670000|2021-04-26 08:44:30|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1572|442
1619426680000|2021-04-26 08:44:40|1572|1571.8|1571.6|1571|1572|1571.8|1571.6|1571|682
1619426690000|2021-04-26 08:44:50|1571.8|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|0
1619426700000|2021-04-26 08:45:00|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.4|1571.2|477
1619426710000|2021-04-26 08:45:10|1571.6|1571.6|1571.6|1571.2|1571.6|1571.6|1571.2|1571|777
1619426720000|2021-04-26 08:45:20|1571.4|1571.4|1571.2|1570.8|1571.6|1571.4|1570.8|1570.4|2132
1619426730000|2021-04-26 08:45:30|1571|1571|1571.6|1571.2|1571.6|1571.2|1571|1570.6|13192
1619426740000|2021-04-26 08:45:40|1571.4|1571|1571.6|1571|1571.6|1571|1571|1570.8|1754
1619426750000|2021-04-26 08:45:50|1571.4|1571.2|1571.8|1571.4|1571.8|1571.6|1571.4|1571.2|1039
1619426760000|2021-04-26 08:46:00|1572|1571.6|1572|1571.6|1572|1571.8|1571.6|1571.2|2292
1619426770000|2021-04-26 08:46:10|1571.8|1571.4|1573.4|1572.8|1573.4|1573|1571.8|1571.4|9079
1619426780000|2021-04-26 08:46:20|1572.8|1572.6|1572.8|1572.4|1573.2|1572.8|1572.6|1572.2|2547
1619426790000|2021-04-26 08:46:30|1573|1572.6|1573.4|1573|1573.4|1573|1573|1572.6|0
1619426800000|2021-04-26 08:46:40|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|0
1619426810000|2021-04-26 08:46:50|1573.2|1572.8|1573|1572.6|1573.2|1572.8|1573|1572.4|224
1619426820000|2021-04-26 08:47:00||1572.8||1572.6||1572.8||1572.6|0
1619426830000|2021-04-26 08:47:10|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|341
1619426840000|2021-04-26 08:47:20|1572.8||1572.8||1572.8||1572.8||350
1619426850000|2021-04-26 08:47:30|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.6|1572.2|314
1619426860000|2021-04-26 08:47:40|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.8|1572.4|223
1619426870000|2021-04-26 08:47:50|1572.8|1572.4|1572.4|1572|1572.8|1572.4|1572.4|1572|127
1619426880000|2021-04-26 08:48:00|1572.6|1572.2|1573|1572.6|1573|1572.6|1572.6|1572.2|3776
1619426890000|2021-04-26 08:48:10|1573.2|1572.8|1573.4|1573|1573.4|1573|1573.2|1572.8|1228
1619426900000|2021-04-26 08:48:20|1573.6|1573.2|1573.8|1573.6|1574|1573.6|1573.6|1573.2|350
1619426910000|2021-04-26 08:48:30|1573.6|1573.4|1573.6|1573.4|1573.8|1573.4|1573.6|1573.4|851
1619426920000|2021-04-26 08:48:40|1573.8|1573.6|1573.6|1573.2|1574|1573.6|1573.6|1573.2|172
1619426930000|2021-04-26 08:48:50|1573.8|1573.4|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|226
1619426940000|2021-04-26 08:49:00|1573.8|1573.4|1574.2|1573.8|1574.4|1573.8|1573.8|1573.4|4801
1619426950000|2021-04-26 08:49:10|1574.4|1574|1574.4|1574|1574.4|1574|1574.4|1574|0
1619426960000|2021-04-26 08:49:20|1574.6|1574.2|1574.4|1574|1574.6|1574.2|1574.2|1574|262
1619426970000|2021-04-26 08:49:30|1574.6|1574.2|1574.6|1574|1574.8|1574.4|1574.4|1574|1055
1619426980000|2021-04-26 08:49:40|1574.4|1574.2|1574.6|1574.2|1574.6|1574.2|1574.4|1574|245
1619426990000|2021-04-26 08:49:50|1574.8||1574.8||1574.8||1574.8||0
1619427000000|2021-04-26 08:50:00|1574.6|1574.4|1574|1573.4|1574.6|1574.4|1573.6|1573.4|1407
1619427010000|2021-04-26 08:50:10|1573.8|1573.6|1573.8|1573.4|1574|1573.8|1573.8|1573.4|0
1619427020000|2021-04-26 08:50:20|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|0
1619427030000|2021-04-26 08:50:30|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|279
1619427040000|2021-04-26 08:50:40|1573.6|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573|473
1619427050000|2021-04-26 08:50:50|1573.4|1573|1573.2|1572.8|1573.4|1573|1573|1572.8|462
1619427060000|2021-04-26 08:51:00|1573.4|1573|1573.6|1573.2|1573.6|1573.2|1573.4|1572.8|650
1619427070000|2021-04-26 08:51:10|1573.4|1573|1573.4|1572.8|1573.4|1573|1573.2|1572.8|0
1619427080000|2021-04-26 08:51:20|1573.2||1573.2||1573.2||1573.2||0
1619427090000|2021-04-26 08:51:30|1573||1573||1573||1573||0
1619427100000|2021-04-26 08:51:40|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1573|1223
1619427110000|2021-04-26 08:51:50|1573.2|1572.8|1573.4|1573|1573.4|1573|1573.2|1572.8|50
1619427120000|2021-04-26 08:52:00|1573.2||1573.4||1573.4||1573.2||0
1619427130000|2021-04-26 08:52:10|1573.6|1573.2|1573.8|1573.6|1573.8|1573.6|1573.6|1573.2|223
1619427140000|2021-04-26 08:52:20|||||||||231
1619427150000|2021-04-26 08:52:30|1574|1573.8|1574|1573.6|1574|1573.8|1574|1573.6|920
1619427160000|2021-04-26 08:52:40|1573.8||1573.8||1573.8||1573.8||0
1619427170000|2021-04-26 08:52:50|1574|1573.8|1574.4|1574.2|1574.4|1574.2|1574|1573.6|2668
1619427180000|2021-04-26 08:53:00|1574.2|1574|1573.6|1573.2|1574.4|1574|1573.6|1573.2|4287
1619427190000|2021-04-26 08:53:10|1573.4|1573|1573.4|1573|1574|1573.6|1573.4|1573|8691
1619427200000|2021-04-26 08:53:20|1573.2|1572.8|1572.6|1572.2|1573.2|1573|1572.6|1572.2|3884
1619427210000|2021-04-26 08:53:30|1572.8|1572.4|1573|1572.8|1573|1572.8|1572.6|1572.2|4350
1619427220000|2021-04-26 08:53:40|1573.2||1573.2||1573.2||1573.2||250
1619427230000|2021-04-26 08:53:50|1573|1573|1573.2|1572.8|1573.2|1573|1573|1572.6|2349
1619427240000|2021-04-26 08:54:00|1573|1572.6|1572.6|1572.4|1573|1572.6|1572.6|1572.2|276
1619427250000|2021-04-26 08:54:10|1572.8|1572.6|1572.8|1572.4|1573|1572.6|1572.8|1572.4|1352
1619427270000|2021-04-26 08:54:30|1572.6|1572.6|1572.6|1572.4|1572.6|1572.6|1572.6|1572.4|356
1619427280000|2021-04-26 08:54:40|1572.8|1572.6|1572.6|1572.2|1573|1572.8|1572.6|1572.2|1032
1619427300000|2021-04-26 08:55:00|1572.8|1572.4|1572.8|1572.4|1572.8|1572.6|1572.6|1572.4|1150
1619427310000|2021-04-26 08:55:10|1572.6||1572.6||1572.6||1572.6||50
1619427320000|2021-04-26 08:55:20|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.4|1571.8|11246
1619427330000|2021-04-26 08:55:30|1573.2||1573||1573.2||1573||500
1619427340000|2021-04-26 08:55:40|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.6|1572.4|485
1619427350000|2021-04-26 08:55:50|1572.6|1572.4|1572.6|1572.2|1572.6|1572.4|1572.4|1572|1628
1619427360000|2021-04-26 08:56:00|1572.4|1572|1571.8|1571.6|1572.4|1572|1571.8|1571.6|1291
1619427370000|2021-04-26 08:56:10|1571.6|1571.4|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|214
1619427380000|2021-04-26 08:56:20|1571.6|1571.2|1571.8|1571.4|1571.8|1571.4|1571.6|1571.2|0
1619427390000|2021-04-26 08:56:30|1571.6|1571.2|1571.8|1571.6|1571.8|1571.6|1571.4|1571.2|2333
1619427400000|2021-04-26 08:56:40|1572|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.6|3535
1619427410000|2021-04-26 08:56:50|1571.8|1571.8|1572.6|1572.4|1572.8|1572.6|1571.8|1571.8|8093
1619427420000|2021-04-26 08:57:00|1572.4|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|2616
1619427430000|2021-04-26 08:57:10|1572.6|1572.2|1573|1572.6|1573|1572.6|1572.6|1572.2|550
1619427440000|2021-04-26 08:57:20|1572.8||1573||1573||1572.8||399
1619427450000|2021-04-26 08:57:30|1573.2|1572.8|1573|1572.6|1573.4|1573|1572.8|1572.6|319
1619427480000|2021-04-26 08:58:00|1572.8|1572.8|1573|1572.6|1573|1572.8|1572.8|1572.6|1410
1619427490000|2021-04-26 08:58:10|1572.8|1572.4|1573|1572.4|1573|1572.6|1572.8|1572.4|1493
1619427500000|2021-04-26 08:58:20|1572.8|1572.2|1572|1571.6|1572.8|1572.2|1572|1571.6|2510
1619427510000|2021-04-26 08:58:30|1571.8|1571.4|1572|1571.8|1572|1571.8|1571.8|1571.4|0
1619427520000|2021-04-26 08:58:40|1572.2|1572|1572.4|1571.8|1572.4|1572|1572.2|1571.8|418
1619427530000|2021-04-26 08:58:50|1572.2|1572|1572.4|1572|1572.6|1572|1572.2|1571.8|229
1619427540000|2021-04-26 08:59:00|1572.2|1571.8|1572.4|1572|1572.6|1572.2|1572|1571.8|6882
1619427550000|2021-04-26 08:59:10||1572.2||1572.2||1572.2||1572.2|0
1619427560000|2021-04-26 08:59:20|1572.6||1572.6||1572.6||1572.6||0
1619427570000|2021-04-26 08:59:30|1572.4|1572.4|1572.4|1572.2|1573|1572.6|1572.4|1572.2|4111
1619427580000|2021-04-26 08:59:40|1572.2|1572|1572.6|1572.2|1572.6|1572.4|1572.2|1572|731
1619427590000|2021-04-26 08:59:50|1572.4|1572|1572.4|1572|1572.6|1572.4|1572.2|1572|1916
1619427600000|2021-04-26 09:00:00|1572.2|1572.2|1571.8|1571.4|1572.2|1572.2|1571.6|1571.4|7283
1619427610000|2021-04-26 09:00:10|1571.6|1571.6|1572.4|1572|1572.4|1572|1571.6|1571.6|4224
1619427630000|2021-04-26 09:00:30|1572.2|1571.8|1572.2|1571.8|1572.2|1572|1572|1571.8|637
1619427640000|2021-04-26 09:00:40|1572.4|1572|1572.2|1571.8|1572.4|1572|1572|1571.8|1658
1619427660000|2021-04-26 09:01:00|1572.4|1572|1572.6|1572.4|1572.6|1572.4|1572.4|1572|3302
1619427670000|2021-04-26 09:01:10|1572.8|1572.6|1572.8|1572.6|1572.8|1572.6|1572.8|1572.4|1630
1619427680000|2021-04-26 09:01:20|1572.6|1572.4|1572.8|1572.2|1572.8|1572.4|1572.6|1572.2|255
1619427690000|2021-04-26 09:01:30||1572.4||1572.4||1572.4||1572.4|0
1619427700000|2021-04-26 09:01:40|||||||||5
1619427710000|2021-04-26 09:01:50|1572.6||1572.6||1572.6||1572.6||0
1619427720000|2021-04-26 09:02:00|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.2|1572|2768
1619427730000|2021-04-26 09:02:10||1572||1572||1572||1572|0
1619427740000|2021-04-26 09:02:20||1572.2||1572.2||1572.2||1572.2|0
1619427750000|2021-04-26 09:02:30|||||||||400
1619427760000|2021-04-26 09:02:40|1572.2|1572|1572|1571.6|1572.4|1572.2|1572|1571.4|2575
1619427770000|2021-04-26 09:02:50|1572.2|1571.8|1572.4|1572.2|1572.4|1572.2|1572.2|1571.8|682
1619427780000|2021-04-26 09:03:00|1572.2|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|2105
1619427790000|2021-04-26 09:03:10|1572.4|1571.8|1572.4|1572|1572.4|1572|1572.4|1571.8|425
1619427800000|2021-04-26 09:03:20|1572.2|1572.2|1572.4|1572|1572.4|1572.2|1572.2|1572|1623
1619427810000|2021-04-26 09:03:30|1572.2|1571.8|1572.4|1572|1572.4|1572|1572|1571.8|131
1619427820000|2021-04-26 09:03:40|1572.6|1572.2|1572.6|1572.4|1572.8|1572.4|1572.6|1572.2|2331
1619427840000|2021-04-26 09:04:00|1572.8|1572.6|1572.6|1572.4|1572.8|1572.6|1572.6|1572.4|681
1619427850000|2021-04-26 09:04:10|1572.4|1572.2|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|130
1619427860000|2021-04-26 09:04:20|1572.4|1572|1572.2|1572|1572.4|1572|1572.2|1571.8|0
1619427870000|2021-04-26 09:04:30||1571.8||1572||1572||1571.8|0
1619427890000|2021-04-26 09:04:50|1572.4|1572.2|1572.2|1572|1572.4|1572.2|1572.2|1572|653
1619427900000|2021-04-26 09:05:00|1572|1571.8|1571.6|1571.2|1572|1571.8|1571.4|1571|206
1619427910000|2021-04-26 09:05:10|1571.4|1571.4|1572|1571.8|1572|1571.8|1571.4|1571.4|1794
1619427920000|2021-04-26 09:05:20|1572.2|1572|1572.2|1571.8|1572.2|1572|1572.2|1571.8|1599
1619427930000|2021-04-26 09:05:30|1572|1572|1572.4|1572|1572.6|1572.4|1572|1572|5141
1619427940000|2021-04-26 09:05:40|1572.6|1572.2|1572.6|1572.4|1572.6|1572.4|1572.2|1571.8|8721
1619427950000|2021-04-26 09:05:50|1572.8|1572.6|1575|1574.6|1575.2|1575|1572.8|1572.6|20107
1619427960000|2021-04-26 09:06:00|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.2|1574|4020
1619427970000|2021-04-26 09:06:10|1574.8|1574.4|1574.8|1574.2|1574.8|1574.6|1574.6|1574|0
1619427980000|2021-04-26 09:06:20|1575|1574.4|1575.4|1575.2|1575.4|1575.2|1575|1574.2|14232
1619427990000|2021-04-26 09:06:30|1575.2|1575|1575|1574.6|1575.2|1575|1574.6|1574.4|15641
1619428000000|2021-04-26 09:06:40|1574.8|1574.4|1574.8|1574.4|1575|1574.6|1574.4|1574|1847
1619428010000|2021-04-26 09:06:50|1575|1574.6|1575|1574.6|1575|1574.6|1575|1574.6|0
1619428020000|2021-04-26 09:07:00|1575.2|1574.8|1575.4|1575|1575.4|1575.2|1575.2|1574.8|1483
1619428030000|2021-04-26 09:07:10|1575.2|1575.2|1575.4|1575|1575.4|1575.2|1575.2|1575|682
1619428040000|2021-04-26 09:07:20||1575.2||1575||1575.2||1575|0
1619428050000|2021-04-26 09:07:30|1575.6|1575.2|1575.6|1575.2|1575.6|1575.4|1575.6|1575.2|1897
1619428060000|2021-04-26 09:07:40|1575.4|1575|1575|1574.6|1575.4|1575|1574.6|1574.4|2604
1619428070000|2021-04-26 09:07:50|1574.8|1574.4|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|1251
1619428090000|2021-04-26 09:08:10|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574|1573.8|476
1619428100000|2021-04-26 09:08:20|1574.2|1573.8|1573.8|1573.8|1574.2|1574|1573.8|1573.8|4153
1619428120000|2021-04-26 09:08:40||1573.4||1573.6||1573.6||1573.4|250
1619428130000|2021-04-26 09:08:50|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|130
1619428140000|2021-04-26 09:09:00|1573.6|1573.6|1573.8|1573.6|1573.8|1573.6|1573.6|1573.6|2113
1619428150000|2021-04-26 09:09:10|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.6|1573.2|4985
1619428180000|2021-04-26 09:09:40|1573.4|1573.4|1573.4|1573.2|1573.4|1573.4|1573.4|1573.2|0
1619428190000|2021-04-26 09:09:50|1573.6||1573.6||1573.6||1573.4||1000
1619428200000|2021-04-26 09:10:00|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|2000
1619428210000|2021-04-26 09:10:10|1573.2|1573|1572.8|1572.4|1573.4|1573.2|1572.8|1572.4|1880
1619428220000|2021-04-26 09:10:20|1572.6|1572.2|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|1907
1619428230000|2021-04-26 09:10:30|1572|1571.6|1572|1571.6|1572.2|1571.6|1572|1571.6|0
1619428240000|2021-04-26 09:10:40|1572.2|1571.8|1572.4|1572|1572.4|1572.2|1572.2|1571.8|1994
1619428250000|2021-04-26 09:10:50||1571.8||1572||1572||1571.8|0
1619428260000|2021-04-26 09:11:00|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|0
1619428270000|2021-04-26 09:11:10|1572.2|1572|1572|1571.6|1572.2|1572|1572|1571.6|2744
1619428280000|2021-04-26 09:11:20|1571.8|1571.4|1571.8|1571.4|1572|1571.6|1571.8|1571.2|464
1619428290000|2021-04-26 09:11:30|1572|1571.6|1572|1571.6|1572|1571.8|1572|1571.6|1605
1619428300000|2021-04-26 09:11:40||1571.8||1571.6||1571.8||1571.6|0
1619428310000|2021-04-26 09:11:50|1571.8|1571.8|1572|1571.6|1572|1571.8|1571.8|1571.6|478
1619428320000|2021-04-26 09:12:00|1572.2|1571.8|1572.2|1572|1572.2|1572|1572.2|1571.8|1089
1619428330000|2021-04-26 09:12:10|1572.4|1571.8|1572.4|1572|1572.4|1572.2|1572.4|1571.8|2734
1619428360000|2021-04-26 09:12:40|1572.2|1571.8|1572.8|1572.4|1572.8|1572.4|1572|1571.8|1826
1619428370000|2021-04-26 09:12:50||1572.6||1572.6||1572.6||1572.6|0
1619428380000|2021-04-26 09:13:00|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.6|1572.2|894
1619428390000|2021-04-26 09:13:10|1572.8|1572.6|1572.8|1572.4|1573|1572.6|1572.6|1572.4|585
1619428400000|2021-04-26 09:13:20|||||||||500
1619428420000|2021-04-26 09:13:40|1572.6|1572.2|1572.6|1572.2|1572.6|1572.2|1572|1571.8|2251
1619428440000|2021-04-26 09:14:00|1572.4|1572|1572.6|1572.2|1572.6|1572.2|1572.4|1572|500
1619428450000|2021-04-26 09:14:10||1572.4||1572.4||1572.4||1572.4|0
1619428460000|2021-04-26 09:14:20|1572.8|1572.6|1572|1571.8|1572.8|1572.6|1572|1571.8|3136
1619428470000|2021-04-26 09:14:30|1572.2|1572|1572.2|1572|1572.2|1572|1572.2|1571.8|678
1619428480000|2021-04-26 09:14:40|1572|1571.8|1572|1571.8|1572.2|1571.8|1571.8|1571.6|1966
1619428490000|2021-04-26 09:14:50|1572.2|1572|1572.4|1572|1572.4|1572.2|1572|1571.8|3735
1619428500000|2021-04-26 09:15:00|1572.6|1572.2|1573|1572.8|1573|1572.8|1572.6|1572.2|4970
1619428510000|2021-04-26 09:15:10|1572.8|1572.6|1573|1572.6|1573|1572.8|1572.6|1572.2|978
1619428520000|2021-04-26 09:15:20|1573.2|1572.8|1572.4|1572.2|1573.2|1573|1572.4|1572.2|6149
1619428530000|2021-04-26 09:15:30|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|1572.6|1572.4|647
1619428540000|2021-04-26 09:15:40|1572.8||1572.6||1572.8||1572.6||0
1619428560000|2021-04-26 09:16:00|1572.8|1572.6|1573|1572.6|1573|1572.6|1572.8|1572.4|682
1619428570000|2021-04-26 09:16:10|1573.2|1572.8|1573.2|1573|1573.6|1573.2|1573.2|1572.8|8806
1619428580000|2021-04-26 09:16:20|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|287
1619428590000|2021-04-26 09:16:30||1573||1573.2||1573.2||1573|0
1619428600000|2021-04-26 09:16:40|1573.4|1573|1573.6|1573.2|1573.6|1573.2|1573.2|1573|584
1619428610000|2021-04-26 09:16:50|1573.4|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573.2|710
1619428620000|2021-04-26 09:17:00|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|0
1619428630000|2021-04-26 09:17:10|1573.4|1573|1573.2|1572.8|1573.6|1573|1573|1572.8|1610
1619428640000|2021-04-26 09:17:20|1573.4||1573.2||1573.4||1573.2||0
1619428650000|2021-04-26 09:17:30|1573.4|1573|1573.4|1573|1573.4|1573|1573.4|1572.8|0
1619428660000|2021-04-26 09:17:40|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.8|411
1619428670000|2021-04-26 09:17:50|1573.2||1573.2||1573.2||1573.2||0
1619428680000|2021-04-26 09:18:00|1573.4|1573|1573.4|1573|1573.4|1573|1573.4|1573|0
1619428690000|2021-04-26 09:18:10|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.8|0
1619428700000|2021-04-26 09:18:20|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1573|0
1619428710000|2021-04-26 09:18:30|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|0
1619428720000|2021-04-26 09:18:40|1573.4|1573.4|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|199
1619428730000|2021-04-26 09:18:50|1573.4|1573|1573.4|1573|1573.4|1573|1573.2|1573|943
1619428770000|2021-04-26 09:19:30|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.8|476
1619428800000|2021-04-26 09:20:00|1573.2|1573|1573.4|1573|1573.4|1573|1573|1572.8|1346
1619428810000|2021-04-26 09:20:10|1573.2|1573.2|1573.6|1573.4|1573.6|1573.4|1573.2|1573.2|1001
1619428820000|2021-04-26 09:20:20|1573.8|1573.6|1573.6|1573.4|1573.8|1573.6|1573.6|1573.4|2321
1619428850000|2021-04-26 09:20:50|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573|2413
1619428860000|2021-04-26 09:21:00|1573.4|1573|1573.6|1573.4|1573.6|1573.4|1573.4|1573|1710
1619428870000|2021-04-26 09:21:10||1573.2||1573.2||1573.2||1573.2|0
1619428880000|2021-04-26 09:21:20|1573.8|1573.4|1573.4|1573|1574|1573.8|1573.4|1573|4083
1619428890000|2021-04-26 09:21:30|1573.6|1573.2|1573.4|1573|1573.6|1573.4|1573.4|1573|750
1619428900000|2021-04-26 09:21:40|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|0
1619428910000|2021-04-26 09:21:50|||||||||12
1619428920000|2021-04-26 09:22:00|1573.6|1573.6|1573.8|1573.4|1573.8|1573.6|1573.4|1573.2|894
1619428930000|2021-04-26 09:22:10|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|744
1619428950000|2021-04-26 09:22:30|1573.4|1573|1573.2|1573|1573.4|1573|1573.2|1573|399
1619428960000|2021-04-26 09:22:40||1572.8||1573||1573||1572.8|844
1619428970000|2021-04-26 09:22:50|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573.2|0
1619428980000|2021-04-26 09:23:00|1573.4|1572.8|1573|1572.8|1573.6|1572.8|1573|1572.8|4615
1619428990000|2021-04-26 09:23:10|1573.2|1573|1574.8|1574.6|1575|1574.8|1573.2|1573|21707
1619429000000|2021-04-26 09:23:20|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.8|0
1619429020000|2021-04-26 09:23:40|1575.2|1575|1575|1574.4|1575.4|1575|1574.6|1574.4|5772
1619429030000|2021-04-26 09:23:50|1574.8|1574.2|1575|1574.8|1575|1574.8|1574.6|1574.2|2673
1619429040000|2021-04-26 09:24:00|1574.8|1574.6|1574.8|1574.2|1574.8|1574.6|1574.6|1574.2|860
1619429050000|2021-04-26 09:24:10|1574.6|1574|1574.4|1574|1574.6|1574.2|1574.4|1574|2560
1619429060000|2021-04-26 09:24:20|1574.6|1574.2|1574|1573.8|1574.8|1574.4|1574|1573.8|1115
1619429070000|2021-04-26 09:24:30|1573.8|1573.6|1573.8|1573.4|1573.8|1573.6|1573.8|1573.4|363
1619429080000|2021-04-26 09:24:40|1573.6|1573.2|1573.4|1573.2|1573.6|1573.2|1573.4|1573.2|780
1619429090000|2021-04-26 09:24:50|1573.6|1573.4|1573.8|1573.4|1573.8|1573.4|1573.4|1573.2|18
1619429100000|2021-04-26 09:25:00|1573.6|1573.6|1573.4|1573|1573.6|1573.6|1573|1572.8|1633
1619429110000|2021-04-26 09:25:10|1573.2|1572.8|1572.8|1572.4|1573.4|1573|1572.6|1572.4|477
1619429120000|2021-04-26 09:25:20|1572.6||1572.6||1572.6||1572.6||0
1619429140000|2021-04-26 09:25:40|||||||||535
1619429150000|2021-04-26 09:25:50|1572.4|1572.2|1572.6|1572.2|1572.6|1572.4|1572.4|1572.2|938
1619429160000|2021-04-26 09:26:00|1572.8|1572.4|1572.6|1572.2|1572.8|1572.4|1572.4|1572.2|773
1619429170000|2021-04-26 09:26:10|1572.4|1572|1572.2|1572|1572.4|1572|1572.2|1572|2345
1619429180000|2021-04-26 09:26:20|1572.4|1572.2|1571.8|1571.6|1572.4|1572.2|1571.8|1571.4|6727
1619429190000|2021-04-26 09:26:30|1571.6|1571.4|1572.4|1572|1572.6|1572.4|1571.6|1571.2|6619
1619429200000|2021-04-26 09:26:40|1572.2||1572.2||1572.2||1572.2||164
1619429210000|2021-04-26 09:26:50|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.6|853
1619429220000|2021-04-26 09:27:00||1571.6||1571.6||1571.6||1571.6|1
1619429230000|2021-04-26 09:27:10||1571.8||1571.8||1571.8||1571.4|1283
1619429240000|2021-04-26 09:27:20|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.8|1571.4|131
1619429250000|2021-04-26 09:27:30|1572|1571.8|1572.2|1572|1572.2|1572|1572|1571.8|77
1619429260000|2021-04-26 09:27:40|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|1572.4|1572.2|696
1619429270000|2021-04-26 09:27:50|1572.6|1572.4|1572.2|1572|1572.6|1572.4|1572.2|1572|5547
1619429280000|2021-04-26 09:28:00|1572.4|1572.2|1572.4|1572|1572.6|1572.2|1572.4|1572|692
1619429290000|2021-04-26 09:28:10|1572.2|1571.8|1572.2|1572|1572.4|1572|1572|1571.6|11402
1619429300000|2021-04-26 09:28:20|1572|1571.8|1572.6|1572.4|1572.6|1572.4|1572|1571.8|4283
1619429310000|2021-04-26 09:28:30|1572.8|1572.6|1573|1572.6|1573|1572.8|1572.8|1572.6|5392
1619429320000|2021-04-26 09:28:40||1572.8||1572.8||1572.8||1572.8|0
1619429330000|2021-04-26 09:28:50|1573.2||1573||1573.2||1573||1356
1619429350000|2021-04-26 09:29:10|1573.2|1573|1573.8|1573.4|1573.8|1573.4|1573.2|1573|5568
1619429360000|2021-04-26 09:29:20|1574|1573.6|1573.8|1573.6|1574.2|1573.6|1573.8|1573.6|0
1619429370000|2021-04-26 09:29:30|1573.6|1573.4|1573.4|1573|1573.6|1573.4|1573.2|1572.8|1683
1619429380000|2021-04-26 09:29:40|1573.6|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573|1669
1619429390000|2021-04-26 09:29:50|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|0
1619429400000|2021-04-26 09:30:00|1573.6|1573.6|1574|1573.6|1574|1573.8|1573.6|1573.4|2135
1619429410000|2021-04-26 09:30:10|1574.2|1573.8|1574.2|1573.8|1574.4|1573.8|1574|1573.6|1577
1619429420000|2021-04-26 09:30:20|1574.4|1574|1574.2|1573.8|1574.4|1574|1574.2|1573.8|2800
1619429430000|2021-04-26 09:30:30|1574|1573.6|1573.4|1573.2|1574|1573.6|1573.2|1573|1556
1619429440000|2021-04-26 09:30:40|1573.6|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|3098
1619429450000|2021-04-26 09:30:50|1573.6|1573.2|1573.8|1573.4|1573.8|1573.4|1573.6|1573.2|997
1619429460000|2021-04-26 09:31:00|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|0
1619429470000|2021-04-26 09:31:10|1573.8|1573.4|1573.4|1573.2|1573.8|1573.4|1573.4|1573.2|1156
1619429480000|2021-04-26 09:31:20|1573.6|1573.4|1573.6|1573.2|1573.6|1573.4|1573|1572.8|5558
1619429490000|2021-04-26 09:31:30|1573.4||1573.4||1573.6||1573.4||0
1619429510000|2021-04-26 09:31:50|1573.6|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.4|332
1619429520000|2021-04-26 09:32:00|1573.6|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573|32
1619429530000|2021-04-26 09:32:10|1573.8|1573.4|1573.6|1573.2|1573.8|1573.6|1573.6|1573.2|0
1619429540000|2021-04-26 09:32:20|1573.8|1573.4|1573.8|1573.4|1573.8|1573.4|1573.6|1573.4|0
1619429550000|2021-04-26 09:32:30|1573.6||1573.8||1573.8||1573.6||0
1619429560000|2021-04-26 09:32:40|1573.6|1573.2|1573.8|1573.4|1573.8|1573.6|1573.6|1573.2|0
1619429570000|2021-04-26 09:32:50||1573.6||1573.4||1573.6||1573.4|196
1619429580000|2021-04-26 09:33:00|1573.6|1573.2|1573.6|1573|1573.6|1573.2|1573.4|1573|764
1619429590000|2021-04-26 09:33:10|1573.4||1573.2||1573.4||1573.2||0
1619429610000|2021-04-26 09:33:30|1573|1572.8|1573|1572.6|1573|1572.8|1573|1572.6|2583
1619429620000|2021-04-26 09:33:40|1573.2|1572.8|1573.2|1572.8|1573.2|1573|1573.2|1572.6|223
1619429630000|2021-04-26 09:33:50|1573|1573|1573.4|1573|1573.4|1573.2|1573|1573|2055
1619429640000|2021-04-26 09:34:00|1573.2|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|127
1619429650000|2021-04-26 09:34:10||1573.2||1573.2||1573.2||1573.2|0
1619429660000|2021-04-26 09:34:20|1573.2|1573|1573|1572.6|1573.4|1573|1573|1572.6|2355
1619429670000|2021-04-26 09:34:30|1573.2|1572.8|1573.2|1573|1573.4|1573.2|1573.2|1572.8|1232
1619429680000|2021-04-26 09:34:40|1573|1572.8|1573|1572.8|1573|1572.8|1573|1572.6|129
1619429690000|2021-04-26 09:34:50|1573.2|1573|1573.2|1573|1573.2|1573|1573.2|1573|223
1619429700000|2021-04-26 09:35:00|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.4|1573|350
1619429720000|2021-04-26 09:35:20|1573.2||1573.4||1573.4||1573.2||0
1619429730000|2021-04-26 09:35:30||1573.2||1573.2||1573.2||1573.2|0
1619429740000|2021-04-26 09:35:40|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1573.6|1573.4|1551
1619429750000|2021-04-26 09:35:50|1573.4|1573.2|1573.6|1573.4|1573.6|1573.4|1573.4|1573.2|792
1619429760000|2021-04-26 09:36:00|1573.4|1573.2|1573.4|1573|1573.4|1573.2|1573.2|1573|1284
1619429770000|2021-04-26 09:36:10|1573.2|1573.2|1573.4|1573|1573.6|1573.2|1573.2|1573|782
1619429780000|2021-04-26 09:36:20|1573.2|1572.8|1573|1572.8|1573.2|1572.8|1573|1572.8|1370
1619429790000|2021-04-26 09:36:30|1572.8|1572.6|1573.2|1572.8|1573.2|1573|1572.8|1572.6|5548
1619429800000|2021-04-26 09:36:40|1573|1572.6|1572.8|1572.6|1573|1572.8|1572.8|1572.6|321
1619429810000|2021-04-26 09:36:50|1573||1573||1573||1572.8||127
1619429820000|2021-04-26 09:37:00|1572.8|1572.8|1573|1572.8|1573|1572.8|1572.8|1572.4|3399
1619429830000|2021-04-26 09:37:10|1573.2|1572.6|1572.8|1572.4|1573.2|1573|1572.8|1572.4|3548
1619429840000|2021-04-26 09:37:20|1572.6|1572|1572.2|1571.8|1572.6|1572|1571.8|1571.4|7500
1619429850000|2021-04-26 09:37:30|1572|1571.6|1571.8|1571.6|1572|1571.6|1571.8|1571.6|1700
1619429860000|2021-04-26 09:37:40|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|0
1619429880000|2021-04-26 09:38:00|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1571.8|1571.6|1112
1619429890000|2021-04-26 09:38:10|1571.6|1571.4|1572.2|1572|1572.2|1572|1571.6|1571.2|3326
1619429900000|2021-04-26 09:38:20|1572.4|1572.2|1572.2|1572|1572.4|1572.2|1572.2|1572|590
1619429910000|2021-04-26 09:38:30|1572|1571.8|1572.2|1571.8|1572.2|1571.8|1572|1571.8|227
1619429920000|2021-04-26 09:38:40|1572|1571.6|1572|1571.8|1572|1571.8|1571.6|1571.4|695
1619429930000|2021-04-26 09:38:50|1571.8|1571.6|1571.8|1571.4|1572|1571.6|1571.8|1571.4|1236
1619429940000|2021-04-26 09:39:00|1571.6|1571.6|1572|1571.8|1572|1571.8|1571.6|1571.6|0
1619429950000|2021-04-26 09:39:10|1572.2|1572|1572.4|1572|1572.4|1572.2|1572.2|1572|5644
1619429960000|2021-04-26 09:39:20|1572.2|1572.2|1572.6|1572.2|1572.6|1572.2|1572.2|1572|1617
1619429970000|2021-04-26 09:39:30|1572.4|1572.4|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|1331
1619429980000|2021-04-26 09:39:40|1572.8|1572.6|1573|1572.8|1573|1572.8|1572.8|1572.6|834
1619429990000|2021-04-26 09:39:50|||||||||850
1619430000000|2021-04-26 09:40:00|1573.2|1573|1573.2|1572.8|1573.2|1573|1573|1572.8|937
1619430010000|2021-04-26 09:40:10||1573||1572.8||1573||1572.8|144
1619430020000|2021-04-26 09:40:20|1573||1573||1573.2||1573||190
1619430030000|2021-04-26 09:40:30|1572.8|1572.6|1572.4|1572|1572.8|1572.6|1572.4|1572|1099
1619430040000|2021-04-26 09:40:40|1572.2|1572.2|1572.6|1572.2|1572.6|1572.2|1572.2|1572|843
1619430050000|2021-04-26 09:40:50|1572.4|1572|1573|1572.6|1573|1572.6|1572.4|1572|0
1619430060000|2021-04-26 09:41:00|1572.8|1572.4|1572.6|1572.4|1572.8|1572.4|1572.6|1572.4|0
1619430070000|2021-04-26 09:41:10|1572.4|1572.2|1572.4|1572|1572.4|1572.4|1572.2|1572|3406
1619430080000|2021-04-26 09:41:20|1572.2||1572.4||1572.4||1572.2||0
1619430090000|2021-04-26 09:41:30|1572.2|1572.2|1572.6|1572.4|1572.6|1572.4|1572.2|1572.2|543
1619430100000|2021-04-26 09:41:40|1572.8|1572.2|1573|1572.6|1573|1572.6|1572.8|1572.2|361
1619430110000|2021-04-26 09:41:50|1573.2|1572.8|1573.4|1573|1573.4|1573|1573.2|1572.8|1189
1619430120000|2021-04-26 09:42:00|1573.6|1573.2|1573.8|1573.6|1573.8|1573.6|1573.4|1573.2|2531
1619430130000|2021-04-26 09:42:10|1573.6|1573.4|1573|1572.8|1573.6|1573.4|1573|1572.8|1347
1619430140000|2021-04-26 09:42:20|1572.8|1572.6|1572.6|1572.2|1572.8|1572.6|1572.6|1572.2|803
1619430150000|2021-04-26 09:42:30|1572.8|1572.4|1573|1572.6|1573.2|1573|1572.8|1572.4|3158
1619430160000|2021-04-26 09:42:40|1573.2|1572.8|1572.6|1572.2|1573.2|1572.8|1572.6|1572.2|710
1619430170000|2021-04-26 09:42:50|1572.4||1572.6||1572.6||1572.4||200
1619430180000|2021-04-26 09:43:00|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.6|1572.2|350
1619430190000|2021-04-26 09:43:10|1573.2|1572.8|1573.2|1573|1573.2|1573|1573.2|1572.8|839
1619430200000|2021-04-26 09:43:20|1573|1572.8|1573.2|1572.8|1573.2|1572.8|1573|1572.8|163
1619430210000|2021-04-26 09:43:30|1573||1573.2||1573.2||1573||19
1619430220000|2021-04-26 09:43:40|1573|1573|1573.4|1573|1573.4|1573.2|1573|1573|1285
1619430230000|2021-04-26 09:43:50|1573.6|1573.2|1573.4|1573|1573.6|1573.2|1573.4|1573|1141
1619430240000|2021-04-26 09:44:00|1573.2||1573.4||1573.6||1573.2||101
1619430250000|2021-04-26 09:44:10|1573.2||1573.4||1573.4||1573.2||0
1619430260000|2021-04-26 09:44:20|1573.2||1573.4||1573.4||1573.2||2223
1619430270000|2021-04-26 09:44:30|1573.2|1573.2|1574|1573.6|1574|1573.6|1573.2|1573.2|0
1619430280000|2021-04-26 09:44:40|1573.8||1574||1574||1573.8||0
1619430290000|2021-04-26 09:44:50|1573.8||1574||1574||1573.8||0
1619430300000|2021-04-26 09:45:00|1573.8||1573.8||1574||1573.8||0
1619430310000|2021-04-26 09:45:10|1574||1574||1574||1574||0
1619430320000|2021-04-26 09:45:20|1574.2|1573.8|1574.6|1574.2|1574.6|1574.2|1574.2|1573.8|229
1619430330000|2021-04-26 09:45:30|1574.8||1574.6||1574.8||1574.6||0
1619430340000|2021-04-26 09:45:40|1574.8|1574.4|1575|1574.6|1575|1574.8|1574.8|1574.4|250
1619430350000|2021-04-26 09:45:50|1575.2|1574.8|1575.2|1574.8|1575.4|1574.8|1575.2|1574.8|563
1619430360000|2021-04-26 09:46:00|1575.4|1575|1575.6|1575|1575.6|1575|1575.2|1575|0
1619430370000|2021-04-26 09:46:10|1575.8|1575.2|1576.4|1576|1576.4|1576|1575.8|1575.2|3695
1619430380000|2021-04-26 09:46:20|1576.6|1576.2|1576.8|1576.6|1576.8|1576.6|1576.6|1576.2|449
1619430390000|2021-04-26 09:46:30|1577|1576.4|1576.8|1576.4|1577|1576.4|1576.8|1576.4|720
1619430400000|2021-04-26 09:46:40|1576.6|1576.6|1576.8|1576.4|1577|1576.6|1576.6|1576.4|200
1619430410000|2021-04-26 09:46:50|1577||1576.8||1577||1576.8||0
1619430420000|2021-04-26 09:47:00|1577|1576.6|1577.2|1576.8|1577.2|1577|1577|1576.6|650
1619430430000|2021-04-26 09:47:10|1577|1576.6|1576.8|1576.6|1577|1576.8|1576.6|1576.4|754
1619430440000|2021-04-26 09:47:20|1577|1576.4|1576.6|1576.4|1577|1576.4|1576.6|1576.4|76
1619430450000|2021-04-26 09:47:30|1576.4|1576.2|1576.4|1575.8|1576.4|1576.2|1576.4|1575.8|1675
1619430460000|2021-04-26 09:47:40|1576.6|1576|1576.6|1576|1576.6|1576.2|1576.6|1576|569
1619430470000|2021-04-26 09:47:50|1576.4|1576.2|1576.4|1576|1576.4|1576.2|1576.2|1576|220
1619430480000|2021-04-26 09:48:00|1576.6|1576.2|1577|1576.6|1577|1576.6|1576.4|1576|479
1619430490000|2021-04-26 09:48:10|1576.8|1576.4|1576.8|1576.6|1576.8|1576.6|1576.6|1576.2|398
1619430500000|2021-04-26 09:48:20|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|406
1619430510000|2021-04-26 09:48:30|1576.2|1575.8|1576.2|1575.8|1576.4|1576|1576.2|1575.8|359
1619430520000|2021-04-26 09:48:40|1576.4||1576.4||1576.4||1576.4||0
1619430530000|2021-04-26 09:48:50|1576.2|1576|1576.4|1576|1576.4|1576.2|1576.2|1575.8|223
1619430540000|2021-04-26 09:49:00|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|1137
1619430550000|2021-04-26 09:49:10|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|0
1619430570000|2021-04-26 09:49:30|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|786
1619430580000|2021-04-26 09:49:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.6|1576|0
1619430590000|2021-04-26 09:49:50|1576.8|1576|1576.8|1576.4|1576.8|1576.6|1576.8|1576|0
1619430600000|2021-04-26 09:50:00||1576.2||1576.4||1576.4||1576.2|0
1619430610000|2021-04-26 09:50:10|1576.6|1576.2|1576.2|1576|1576.6|1576.2|1576.2|1576|127
1619430620000|2021-04-26 09:50:20||1575.8||1575.8||1575.8||1575.8|0
1619430630000|2021-04-26 09:50:30|1576.4|1576|1576.4|1576|1576.4|1576|1576.2|1575.8|1295
1619430640000|2021-04-26 09:50:40|1576.2|1575.8|1576|1575.8|1576.4|1575.8|1576|1575.8|301
1619430650000|2021-04-26 09:50:50|1576.2|1575.6|1576.2|1575.8|1576.2|1575.8|1576.2|1575.6|0
1619430660000|2021-04-26 09:51:00|1576||1576.2||1576.2||1576||103
1619430670000|2021-04-26 09:51:10|1576.4||1576.2||1576.4||1576.2||0
1619430680000|2021-04-26 09:51:20|1576||1576||1576||1576||650
1619430690000|2021-04-26 09:51:30|1576.2|1576|1576.2|1576|1576.2|1576|1576|1576|106
1619430700000|2021-04-26 09:51:40|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.8|970
1619430720000|2021-04-26 09:52:00|1576.2|1576|1576.2|1575.8|1576.4|1576|1576|1575.8|1225
1619430730000|2021-04-26 09:52:10|1576|1575.6|1575.8|1575.6|1576|1575.6|1575.6|1575.4|2602
1619430750000|2021-04-26 09:52:30|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|562
1619430760000|2021-04-26 09:52:40|1575.4|1575.2|1575.4|1575|1575.6|1575.2|1575|1574.8|6093
1619430780000|2021-04-26 09:53:00|1575.6|1575.2|1575.8|1575.2|1575.8|1575.6|1575.6|1575.2|630
1619430790000|2021-04-26 09:53:10|1575.6|1575.4|1575.2|1575|1575.8|1575.4|1575.2|1575|632
1619430800000|2021-04-26 09:53:20|1575|1574.8|1575.2|1574.8|1575.2|1575|1575|1574.8|1011
1619430810000|2021-04-26 09:53:30||1575||1575||1575||1575|527
1619430820000|2021-04-26 09:53:40|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|337
1619430830000|2021-04-26 09:53:50|1575.4||1575.6||1575.6||1575.4||0
1619430840000|2021-04-26 09:54:00|1575.8|1575.4|1576|1575.8|1576|1575.8|1575.8|1575.4|2613
1619430850000|2021-04-26 09:54:10|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|109
1619430860000|2021-04-26 09:54:20|1576||1576||1576||1576||0
1619430870000|2021-04-26 09:54:30|1576.2|1576|1576.4|1576|1576.4|1576.2|1576.2|1576|1986
1619430880000|2021-04-26 09:54:40|1576.2|1575.8|1576.4|1576|1576.4|1576|1576|1575.8|2261
1619430890000|2021-04-26 09:54:50|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|1859
1619430900000|2021-04-26 09:55:00|1576.8|1576.6|1576.4|1576|1577|1576.6|1576.2|1576|1490
1619430910000|2021-04-26 09:55:10|1576.2|1575.8|1576|1575.6|1576.4|1576|1576|1575.6|5988
1619430920000|2021-04-26 09:55:20|1575.8|1575.4|1574.8|1574.4|1575.8|1575.6|1574.8|1574.4|2268
1619430930000|2021-04-26 09:55:30|1574.6|1574.2|1574.8|1574.4|1574.8|1574.4|1574.6|1574.2|515
1619430940000|2021-04-26 09:55:40|1575|1574.6|1575.4|1575|1575.4|1575|1575|1574.6|449
1619430950000|2021-04-26 09:55:50|1575.6|1575.2|1576|1575.8|1576|1575.8|1575.6|1575.2|2871
1619430960000|2021-04-26 09:56:00|1576.2|1576|1576.8|1576.4|1577.2|1577|1576.2|1576|8935
1619430970000|2021-04-26 09:56:10|1576.6|1576.6|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|333
1619430980000|2021-04-26 09:56:20|1576.8|1576.2|1576.8|1576.2|1576.8|1576.4|1576.8|1576.2|639
1619430990000|2021-04-26 09:56:30|1576.6||1576.6||1576.6||1576.4||0
1619431000000|2021-04-26 09:56:40|1576.2|1576|1576.4|1576.2|1577|1576.6|1576.2|1576|9333
1619431010000|2021-04-26 09:56:50|1576.2|1576|1576.4|1576|1576.4|1576.2|1576.2|1576|423
1619431020000|2021-04-26 09:57:00|1576.2|1576.2|1576.4|1576|1576.6|1576.2|1576.2|1576|1828
1619431030000|2021-04-26 09:57:10|1576.2||1576.4||1576.4||1576.2||0
1619431040000|2021-04-26 09:57:20|1576.2|1575.8|1576.2|1576|1576.2|1576|1576|1575.8|491
1619431050000|2021-04-26 09:57:30|1576.4|1575.8|1576.6|1576.4|1576.6|1576.4|1576.2|1575.8|11308
1619431060000|2021-04-26 09:57:40|1576.4|1576.2|1576.6|1576.2|1576.6|1576.2|1576.4|1576.2|1268
1619431070000|2021-04-26 09:57:50|1576.4||1576.4||1576.6||1576.4||0
1619431080000|2021-04-26 09:58:00|1576.6|1576.4|1576.4|1576.2|1576.6|1576.4|1576.4|1576.2|1605
1619431090000|2021-04-26 09:58:10|1576.6|1576|1576.4|1576|1576.6|1576|1576.2|1576|617
1619431100000|2021-04-26 09:58:20|1576.2|1575.8|1576|1575.6|1576.2|1575.8|1575.8|1575.4|4111
1619431110000|2021-04-26 09:58:30|1576.2|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|132
1619431120000|2021-04-26 09:58:40|1576.2|1576.2|1576.2|1576|1576.4|1576.2|1576.2|1576|895
1619431130000|2021-04-26 09:58:50|1576.4|1576.2|1576.8|1576.6|1577|1576.6|1576.4|1576.2|6721
1619431140000|2021-04-26 09:59:00|1577|1576.8|1577|1576.8|1577|1576.8|1577|1576.6|3613
1619431150000|2021-04-26 09:59:10|1577.2|1576.6|1577|1576.6|1577.2|1576.6|1577|1576.6|4055
1619431160000|2021-04-26 09:59:20|||||||||2
1619431170000|2021-04-26 09:59:30|1576.8|1576.4|1576.6|1576.2|1576.8|1576.4|1576.4|1576|4230
1619431180000|2021-04-26 09:59:40|1576.4|1576|1576.2|1575.8|1576.4|1576|1576.2|1575.8|0
1619431190000|2021-04-26 09:59:50|1576|1575.6|1576|1575.6|1576|1575.8|1576|1575.6|0
1619431200000|2021-04-26 10:00:00|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|1576.2|1575.6|52
1619431210000|2021-04-26 10:00:10|1576|1575.6|1575.6|1575.2|1576.4|1576.2|1575.6|1575.2|8333
1619431220000|2021-04-26 10:00:20|1575.8|1575.4|1575.8|1575.6|1576|1575.8|1575.6|1575.2|3669
1619431230000|2021-04-26 10:00:30|1576|1575.8|1576.2|1575.8|1576.2|1575.8|1576|1575.8|0
1619431240000|2021-04-26 10:00:40|1576|1575.6|1576|1575.6|1576|1575.6|1575.8|1575.4|200
1619431250000|2021-04-26 10:00:50|1575.8|1575.4|1575.8|1575.4|1576|1575.6|1575.8|1575.4|122
1619431260000|2021-04-26 10:01:00|1575.6|1575.2|1575.2|1574.8|1575.6|1575.2|1575|1574.8|1174
1619431270000|2021-04-26 10:01:10|1575.4|1575|1575.6|1575|1575.6|1575|1575.4|1575|0
1619431280000|2021-04-26 10:01:20|1575.4|1575.2|1575.6|1575.2|1575.6|1575.2|1575.4|1575.2|0
1619431290000|2021-04-26 10:01:30|1575.4|1575|1575.4|1575|1575.4|1575|1575.4|1575|0
1619431300000|2021-04-26 10:01:40|1575.2|1574.8|1575|1574.6|1575.4|1575|1574.8|1574.6|3090
1619431310000|2021-04-26 10:01:50|1575.2|1574.8|1575|1574.6|1575.2|1574.8|1574.8|1574.4|2773
1619431320000|2021-04-26 10:02:00|1574.8|1574.4|1574.8|1574.6|1574.8|1574.6|1574.8|1574.4|0
1619431330000|2021-04-26 10:02:10|1575|1574.4|1575|1574.6|1575|1574.6|1574.6|1574.2|2739
1619431340000|2021-04-26 10:02:20|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.6|1574.2|16
1619431350000|2021-04-26 10:02:30|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|1574.8|1574.4|500
1619431360000|2021-04-26 10:02:40|1574.6||1574.6||1574.6||1574.6||0
1619431370000|2021-04-26 10:02:50|1574.4|1574.2|1574.4|1574.2|1574.6|1574.2|1574.4|1574.2|129
1619431380000|2021-04-26 10:03:00|1574.2|1574|1574.2|1573.8|1574.4|1574|1574|1573.6|4334
1619431400000|2021-04-26 10:03:20|1574|1573.6|1574|1573.6|1574|1573.6|1574|1573.6|997
1619431410000|2021-04-26 10:03:30|1573.8|1573.4|1574.2|1573.8|1574.2|1574|1573.8|1573.4|1101
1619431420000|2021-04-26 10:03:40|1574|1574|1574.6|1574.2|1574.6|1574.4|1574|1574|8393
1619431430000|2021-04-26 10:03:50|1574.8|1574.4|1574.6|1574.2|1574.8|1574.4|1574.2|1573.8|1320
1619431440000|2021-04-26 10:04:00|1574.4||1574.6||1574.6||1574.4||0
1619431450000|2021-04-26 10:04:10|1574.4|1574|1574.2|1574|1574.4|1574.4|1574.2|1574|550
1619431460000|2021-04-26 10:04:20|1574.4|1574.2|1574.6|1574.2|1574.6|1574.4|1574.4|1574|259
1619431470000|2021-04-26 10:04:30|1574.4|1574.4|1574.6|1574.4|1574.8|1574.4|1574.4|1574.2|2730
1619431480000|2021-04-26 10:04:40|1574.8|1574.6|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|1991
1619431490000|2021-04-26 10:04:50|1574.6||1574.6||1574.6||1574.6||0
1619431500000|2021-04-26 10:05:00|1574.8|1574.6|1574.8|1574.6|1575|1574.6|1574.8|1574.6|1821
1619431520000|2021-04-26 10:05:20|1575|1574.8|1575.2|1575|1575.2|1575|1574.8|1574.6|4113
1619431530000|2021-04-26 10:05:30|1575|1574.8|1575.2|1575|1575.2|1575|1575|1574.8|765
1619431540000|2021-04-26 10:05:40|1575|1574.8|1575.2|1574.8|1575.2|1574.8|1575|1574.8|250
1619431550000|2021-04-26 10:05:50|1575|1575|1576|1575.6|1576|1575.6|1575|1575|11470
1619431560000|2021-04-26 10:06:00|1575.8|1575.4|1576|1575.8|1576.2|1575.8|1575.6|1575.4|5883
1619431570000|2021-04-26 10:06:10|1576.2|1575.6|1576.4|1576.2|1576.8|1576.4|1576|1575.6|2083
1619431580000|2021-04-26 10:06:20|1576.2|1576|1576.4|1576|1576.4|1576|1576|1575.8|574
1619431590000|2021-04-26 10:06:30|1576.6|1576.2|1576.4|1576.2|1576.6|1576.2|1576.4|1576|180
1619431600000|2021-04-26 10:06:40|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|201
1619431610000|2021-04-26 10:06:50|1576.8|1576.2|1576.8|1576.4|1576.8|1576.6|1576.8|1576.2|134
1619431630000|2021-04-26 10:07:10|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|481
1619431650000|2021-04-26 10:07:30||1576.4||1576.4||1576.4||1576.4|0
1619431660000|2021-04-26 10:07:40|1576.8|1576.6|1576.8|1576.4|1576.8|1576.6|1576.6|1576.4|122
1619431670000|2021-04-26 10:07:50|1577|1576.6|1577|1576.6|1577.2|1576.8|1577|1576.6|2020
1619431680000|2021-04-26 10:08:00|1576.8|1576.4|1577|1576.6|1577|1576.8|1576.6|1576.4|1159
1619431690000|2021-04-26 10:08:10|1577.2|1576.8|1577.2|1577|1577.2|1577|1577.2|1576.8|412
1619431700000|2021-04-26 10:08:20||1576.8||1577||1577||1576.8|492
1619431720000|2021-04-26 10:08:40|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.8|1065
1619431730000|2021-04-26 10:08:50|1577.4|1577.2|1577.4|1577.2|1577.4|1577.2|1577.4|1577|261
1619431740000|2021-04-26 10:09:00|1577.2|1577|1577.6|1577|1577.6|1577.4|1577.2|1577|939
1619431750000|2021-04-26 10:09:10|1577.4|1577.2|1577.4|1577|1577.4|1577.2|1577.2|1576.8|120
1619431760000|2021-04-26 10:09:20|1577.2||1577.4||1577.4||1577.2||15
1619431770000|2021-04-26 10:09:30|1577.6|1577.2|1577.6|1577.2|1577.8|1577.6|1577.4|1577.2|6773
1619431780000|2021-04-26 10:09:40|1577.8|1577.4|1578|1577.6|1578|1577.8|1577.2|1577|5806
1619431790000|2021-04-26 10:09:50|1577.8|1577.8|1577.8|1577.6|1577.8|1577.8|1577.8|1577.6|55
1619431800000|2021-04-26 10:10:00|1578|1577.8|1578|1577.6|1578.2|1577.8|1577.6|1577.2|1656
1619431810000|2021-04-26 10:10:10|1577.8|1577.8|1577.6|1577.4|1577.8|1577.8|1577.6|1577.2|683
1619431820000|2021-04-26 10:10:20|1577.4|1577.2|1577.6|1577.2|1577.6|1577.4|1577.4|1577.2|497
1619431830000|2021-04-26 10:10:30|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1577|624
1619431840000|2021-04-26 10:10:40|1577.8|1577.4|1577.6|1577.2|1577.8|1577.4|1577.6|1577.2|0
1619431850000|2021-04-26 10:10:50|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.4|1577|0
1619431860000|2021-04-26 10:11:00|1577.4|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1577|242
1619431870000|2021-04-26 10:11:10|1577.4|1577.4|1577.8|1577.4|1577.8|1577.4|1577.4|1577.4|0
1619431880000|2021-04-26 10:11:20|1578|1577.6|1577.8|1577.6|1578|1577.6|1577.6|1577.4|1737
1619431890000|2021-04-26 10:11:30|1578|1577.8|1578|1577.6|1578.2|1577.8|1577.8|1577.6|659
1619431910000|2021-04-26 10:11:50|1578.2|1577.8|1578.6|1578.4|1578.6|1578.4|1578.2|1577.8|843
1619431920000|2021-04-26 10:12:00|1578.8|1578.2|1578.4|1578.2|1578.8|1578.4|1578.2|1578|1307
1619431930000|2021-04-26 10:12:10|1578.6|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1578|572
1619431960000|2021-04-26 10:12:40|1578.4|1578|1577.6|1577.2|1578.4|1578|1577.6|1577.2|2004
1619431970000|2021-04-26 10:12:50|1577.8|1577.4|1578|1577.6|1578|1577.6|1577.8|1577.4|0
1619431980000|2021-04-26 10:13:00|1578.2|1577.8|1578.6|1578.2|1578.8|1578.4|1578|1577.8|3937
1619431990000|2021-04-26 10:13:10|1578.4||1578.6||1578.6||1578.4||0
1619432000000|2021-04-26 10:13:20|1578.4|1578|1578.2|1578|1578.4|1578|1578.2|1578|120
1619432010000|2021-04-26 10:13:30|1578.4|1578.2|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|20
1619432020000|2021-04-26 10:13:40|1578.4|1578.4|1578.6|1578.4|1578.6|1578.4|1578.4|1578.4|0
1619432030000|2021-04-26 10:13:50|1578.8|1578.2|1578.6|1578.2|1578.8|1578.6|1578.4|1578.2|1746
1619432040000|2021-04-26 10:14:00|1578.4|1578|1578|1577.8|1578.4|1578|1578|1577.8|981
1619432050000|2021-04-26 10:14:10|1577.8|1577.6|1578|1577.6|1578|1577.8|1577.6|1577.4|350
1619432060000|2021-04-26 10:14:20|1578.2||1578||1578.2||1578||0
1619432070000|2021-04-26 10:14:30|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|0
1619432080000|2021-04-26 10:14:40|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.6|1577.4|500
1619432090000|2021-04-26 10:14:50|1578||1577.8||1578||1577.8||0
1619432110000|2021-04-26 10:15:10|1577.6||1577.8||1577.8||1577.6||156
1619432120000|2021-04-26 10:15:20|1578||1577.6||1578||1577.6||158
1619432130000|2021-04-26 10:15:30||1577.2||1577.4||1577.4||1577.2|113
1619432140000|2021-04-26 10:15:40|||||||||121
1619432160000|2021-04-26 10:16:00|1577.4|1577.2|1577.2|1576.8|1577.4|1577.2|1577.2|1576.8|3734
1619432170000|2021-04-26 10:16:10|1577.4|1577|1577.4|1577.2|1577.4|1577.2|1577.4|1577|0
1619432190000|2021-04-26 10:16:30|1577.6|1577.4|1578.2|1577.8|1578.2|1577.8|1577.4|1577.2|7400
1619432200000|2021-04-26 10:16:40|1578|1577.6|1577.6|1577.2|1578|1577.8|1577.4|1577|17117
1619432210000|2021-04-26 10:16:50|1577.4|1577|1577.4|1577.2|1577.6|1577.2|1577.2|1577|311
1619432220000|2021-04-26 10:17:00|1577.2|1577|1577.2|1576.8|1577.6|1577.2|1576.8|1576.6|3307
1619432230000|2021-04-26 10:17:10|1577.4|1577|1577.2|1576.8|1577.4|1577|1577|1576.8|470
1619432250000|2021-04-26 10:17:30|1577.4|1577|1577.4|1577|1577.4|1577.2|1577|1576.8|725
1619432260000|2021-04-26 10:17:40|1577.2|1576.8|1577|1576.8|1577.2|1576.8|1577|1576.8|368
1619432270000|2021-04-26 10:17:50|1577.2|1577|1577|1576.6|1577.2|1577|1576.8|1576.6|1739
1619432280000|2021-04-26 10:18:00|1576.8||1576.8||1577||1576.8||0
1619432290000|2021-04-26 10:18:10|1576.6|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.4|874
1619432300000|2021-04-26 10:18:20|1576.6|1576.6|1576.8|1576.6|1576.8|1576.6|1576.6|1576.6|857
1619432310000|2021-04-26 10:18:30|1577|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.6|266
1619432320000|2021-04-26 10:18:40|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.8|1576.4|929
1619432350000|2021-04-26 10:19:10|1577|1576.6|1576.8|1576.6|1577|1576.6|1576.6|1576.4|419
1619432360000|2021-04-26 10:19:20|1577|1576.8|1576.8|1576.4|1577|1576.8|1576.6|1576.4|0
1619432380000|2021-04-26 10:19:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|990
1619432390000|2021-04-26 10:19:50|1576.8|1576.4|1576.6|1576.4|1576.8|1576.4|1576.6|1576.2|880
1619432400000|2021-04-26 10:20:00|1576.8|1576.2|1576.2|1576|1576.8|1576.6|1576.2|1576|1113
1619432410000|2021-04-26 10:20:10|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.8|1575.6|2009
1619432420000|2021-04-26 10:20:20|1576||1575.8||1576||1575.8||0
1619432430000|2021-04-26 10:20:30|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.8|0
1619432440000|2021-04-26 10:20:40||1575.6||1575.6||1575.6||1575.6|80
1619432450000|2021-04-26 10:20:50|1575.8|1575.8|1575.8|1575.6|1575.8|1575.8|1575.8|1575.6|323
1619432460000|2021-04-26 10:21:00|||||||||10
1619432470000|2021-04-26 10:21:10|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.6|1575.2|557
1619432480000|2021-04-26 10:21:20|1575.8|1575.4|1576.2|1575.8|1576.2|1575.8|1575.8|1575.4|5555
1619432490000|2021-04-26 10:21:30|1576.4|1575.6|1576.2|1575.8|1576.4|1576|1576.2|1575.6|1057
1619432500000|2021-04-26 10:21:40|1576|1575.6|1576|1575.6|1576|1575.8|1575.8|1575.6|127
1619432510000|2021-04-26 10:21:50|1576.2|1575.8|1576.2|1576|1576.4|1576|1576|1575.8|438
1619432520000|2021-04-26 10:22:00|1576|1575.8|1575.8|1575.6|1576.2|1575.8|1575.8|1575.6|721
1619432530000|2021-04-26 10:22:10|1575.6|1575.4|1576.2|1575.8|1576.2|1575.8|1575.6|1575.4|117
1619432540000|2021-04-26 10:22:20|1576.4|1576|1576.6|1576.2|1576.8|1576.4|1576|1575.6|2222
1619432550000|2021-04-26 10:22:30|1576.4|1576.4|1576.2|1575.8|1576.4|1576.4|1576|1575.6|1380
1619432560000|2021-04-26 10:22:40|1576.4|1576|1576.4|1576|1576.4|1576|1576|1575.8|1380
1619432570000|2021-04-26 10:22:50|1576.2|1575.8|1576.2|1576|1576.4|1576|1576|1575.6|14
1619432580000|2021-04-26 10:23:00|1576.4|1575.8|1576.2|1575.8|1576.4|1576|1576.2|1575.8|200
1619432590000|2021-04-26 10:23:10|1576|1575.6|1576.4|1576|1576.4|1576|1576|1575.6|223
1619432600000|2021-04-26 10:23:20|1576.2|1575.8|1576.4|1576|1576.4|1576|1576.2|1575.8|0
1619432610000|2021-04-26 10:23:30|1576.2|1575.8|1576.4|1576|1576.6|1576|1576.2|1575.8|391
1619432620000|2021-04-26 10:23:40|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|1576.6|1576.2|0
1619432630000|2021-04-26 10:23:50|1576.4|1576|1576.4|1576|1576.4|1576.2|1576.4|1576|0
1619432640000|2021-04-26 10:24:00|1576.6|1576.2|1576.4|1576|1576.6|1576.4|1576.4|1576|0
1619432660000|2021-04-26 10:24:20|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|728
1619432670000|2021-04-26 10:24:30|1576.4|1576.2|1576.6|1576.2|1576.6|1576.2|1576.4|1576.2|182
1619432680000|2021-04-26 10:24:40|1576.8|1576.4|1577|1576.6|1577.2|1576.8|1576.4|1576.2|6876
1619432690000|2021-04-26 10:24:50|1576.8|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.4|129
1619432700000|2021-04-26 10:25:00|1576.8|1576.8|1577.2|1576.8|1577.2|1576.8|1576.8|1576.6|856
1619432710000|2021-04-26 10:25:10|1577.4|1577|1577.8|1577.4|1578|1577.6|1577.4|1577|95
1619432720000|2021-04-26 10:25:20|1578|1577.6|1578|1577.8|1578|1577.8|1577.8|1577.4|132
1619432730000|2021-04-26 10:25:30|1577.8|1577.6|1578|1577.6|1578|1577.6|1577.8|1577.6|0
1619432740000|2021-04-26 10:25:40|1577.8||1578||1578||1577.8||0
1619432750000|2021-04-26 10:25:50|1578.2|1577.8|1578.2|1578|1578.2|1578|1578.2|1577.8|80
1619432760000|2021-04-26 10:26:00|1578|1577.8|1578.2|1577.8|1578.2|1577.8|1578|1577.8|633
1619432770000|2021-04-26 10:26:10|1578|1578|1578.2|1577.8|1578.2|1578|1578|1577.8|28
1619432780000|2021-04-26 10:26:20|1578||1578||1578.2||1578||0
1619432790000|2021-04-26 10:26:30|1578.2|1578|1578.6|1578|1578.6|1578.2|1578.2|1578|2300
1619432800000|2021-04-26 10:26:40|1578.4|1577.8|1578.4|1578|1578.6|1578.2|1578.2|1577.8|0
1619432820000|2021-04-26 10:27:00|1578.6|1578.2|1577.8|1577.6|1578.6|1578.4|1577.8|1577.6|659
1619432830000|2021-04-26 10:27:10|1577.6|1577.4|1577.6|1577.4|1577.8|1577.4|1577.6|1577.4|72
1619432840000|2021-04-26 10:27:20|1577.8|1577.6|1577.8|1577.4|1578|1577.6|1577.6|1577.4|1690
1619432850000|2021-04-26 10:27:30|1578|1577.2|1578.4|1578.2|1578.4|1578.2|1577.4|1577.2|4889
1619432860000|2021-04-26 10:27:40|1578.6|1578|1578.4|1577.8|1578.6|1578.2|1578.2|1577.8|850
1619432870000|2021-04-26 10:27:50||1578||1577.8||1578.2||1577.8|0
1619432880000|2021-04-26 10:28:00|1578.2|1577.6|1578|1577.6|1578.2|1577.6|1577.8|1577.6|443
1619432890000|2021-04-26 10:28:10|1577.8|1577.4|1578.2|1577.8|1578.2|1578|1577.8|1577.4|1490
1619432900000|2021-04-26 10:28:20|1578||1578||1578||1578||0
1619432910000|2021-04-26 10:28:30|1577.8|1577.6|1577.4|1577.2|1577.8|1577.6|1577.4|1577.2|3100
1619432920000|2021-04-26 10:28:40|1577.6|1577.4|1577.8|1577.4|1577.8|1577.4|1577.6|1577.4|20
1619432930000|2021-04-26 10:28:50|||||||||50
1619432960000|2021-04-26 10:29:20|1578|1577.6|1577.8|1577.6|1578|1577.6|1577.8|1577.6|718
1619432970000|2021-04-26 10:29:30|1578|1577.8|1578.2|1578|1578.4|1578|1578|1577.8|520
1619432980000|2021-04-26 10:29:40|1578.4|1578.2|1578.2|1578|1578.4|1578.2|1578.2|1578|680
1619432990000|2021-04-26 10:29:50|1578.4||1578.4||1578.4||1578.4||0
1619433000000|2021-04-26 10:30:00|1578.2|1577.8|1578.2|1578|1578.2|1578|1578|1577.8|1530
1619433010000|2021-04-26 10:30:10|||||||||561
1619433020000|2021-04-26 10:30:20|1578.4|1578.2|1578.4|1578|1578.6|1578.2|1578.2|1578|152
1619433040000|2021-04-26 10:30:40|1578.6||1578.4||1578.6||1578.4||1000
1619433060000|2021-04-26 10:31:00|1578.2|1577.8|1578.2|1577.8|1578.2|1577.8|1578.2|1577.8|0
1619433070000|2021-04-26 10:31:10|1578|1578|1578.2|1577.8|1578.2|1578|1578|1577.8|759
1619433080000|2021-04-26 10:31:20|1578||1578.2||1578.2||1578||0
1619433090000|2021-04-26 10:31:30|1578|1578|1578.4|1578|1578.4|1578.2|1578|1578|813
1619433100000|2021-04-26 10:31:40|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.6|1578.2|813
1619433110000|2021-04-26 10:31:50|1578.4|1578.4|1578.6|1578.4|1578.6|1578.4|1578.4|1578.4|100
1619433120000|2021-04-26 10:32:00|1578.8|1578.6|1578.6|1578.2|1578.8|1578.6|1578.4|1578.2|7368
1619433130000|2021-04-26 10:32:10|1578.4|1578.4|1578.4|1578.2|1578.4|1578.4|1578.4|1578.2|0
1619433140000|2021-04-26 10:32:20|1578.2|1578|1579|1578.6|1579|1578.6|1578.2|1578|1969
1619433150000|2021-04-26 10:32:30||1578.4||1578.4||1578.4||1578.4|0
1619433160000|2021-04-26 10:32:40|1578.8||1578.8||1578.8||1578.8||0
1619433170000|2021-04-26 10:32:50|1578.6|1578.2|1579|1578.6|1579|1578.6|1578.6|1578.2|1175
1619433180000|2021-04-26 10:33:00|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.8|1578.4|70
1619433190000|2021-04-26 10:33:10|1578.6|1578.6|1579|1578.6|1579|1578.6|1578.6|1578.4|0
1619433200000|2021-04-26 10:33:20|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.8|1578.4|150
1619433220000|2021-04-26 10:33:40|1578.6|1578.6|1578.8|1578.6|1578.8|1578.6|1578.6|1578.6|0
1619433230000|2021-04-26 10:33:50||1578.4||1578.4||1578.4||1578.4|132
1619433240000|2021-04-26 10:34:00|1578.4|1578.2|1578.6|1578.2|1578.6|1578.2|1578.4|1578.2|1135
1619433250000|2021-04-26 10:34:10|1578.8|1578.4|1579|1578.8|1579|1578.8|1578.6|1578.4|328
1619433260000|2021-04-26 10:34:20||1578.6||1578.8||1578.8||1578.6|68
1619433270000|2021-04-26 10:34:30|1579.2|1579|1579.6|1579.2|1579.6|1579.4|1579.2|1579|5507
1619433280000|2021-04-26 10:34:40|1579.8|1579.4|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|800
1619433290000|2021-04-26 10:34:50|1579.8|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579.4|5628
1619433300000|2021-04-26 10:35:00||1579.6||1579.6||1579.6||1579.6|0
1619433310000|2021-04-26 10:35:10|1580||1580||1580||1579.8||162
1619433320000|2021-04-26 10:35:20|1579.8||1580||1580||1579.8||0
1619433330000|2021-04-26 10:35:30|1579.8|1579.8|1580|1579.6|1580|1579.8|1579.8|1579.6|1003
1619433340000|2021-04-26 10:35:40|1579.8|1580|1580|1579.8|1580.2|1580|1579.8|1579.6|7061
1619433350000|2021-04-26 10:35:50|1580.2|1579.6|1579.8|1579.6|1580.2|1579.6|1579.8|1579.6|200
1619433360000|2021-04-26 10:36:00|1579.6|1579.4|1579.8|1579.6|1579.8|1579.6|1579.6|1579.4|623
1619433370000|2021-04-26 10:36:10|1579.6|1579.4|1580|1579.6|1580|1579.8|1579.6|1579.4|2072
1619433380000|2021-04-26 10:36:20|1580.2|1579.8|1580.4|1580|1580.4|1580|1580.2|1579.8|418
1619433390000|2021-04-26 10:36:30||1580.2||1580.2||1580.2||1580|2070
1619433400000|2021-04-26 10:36:40|1580.6||1580.6||1580.6||1580.6||989
1619433410000|2021-04-26 10:36:50|1580.4|1580|1580.4|1580|1580.6|1580|1580.2|1580|552
1619433420000|2021-04-26 10:37:00||1580.2||1580.2||1580.2||1580.2|0
1619433430000|2021-04-26 10:37:10|1580.2|1580|1580.6|1580.2|1580.8|1580.4|1580.2|1580|10859
1619433440000|2021-04-26 10:37:20||1580.4||1580.4||1580.4||1580.2|222
1619433450000|2021-04-26 10:37:30||1580.2||1580.4||1580.4||1580.2|0
1619433470000|2021-04-26 10:37:50|1580.4|1580.2|1580.2|1579.8|1580.4|1580.2|1580|1579.8|2168
1619433480000|2021-04-26 10:38:00|1580|1579.6|1580|1579.6|1580.2|1579.8|1579.8|1579.6|991
1619433490000|2021-04-26 10:38:10||1579.8||1579.6||1579.8||1579.6|308
1619433500000|2021-04-26 10:38:20||1579.8||1579.6||1579.8||1579.6|30
1619433510000|2021-04-26 10:38:30|1579.8|1579.8|1579.6|1579.4|1579.8|1579.8|1579.6|1579.4|543
1619433520000|2021-04-26 10:38:40|1579.8|1579.6|1579.8|1579.4|1579.8|1579.6|1579.8|1579.4|280
1619433530000|2021-04-26 10:38:50|1579.6||1579.6||1579.6||1579.6||0
1619433540000|2021-04-26 10:39:00|1579.4|1579.2|1579|1578.8|1579.4|1579.2|1579|1578.8|1916
1619433550000|2021-04-26 10:39:10|1579.2|1579|1579.2|1578.8|1579.2|1579|1579.2|1578.8|200
1619433560000|2021-04-26 10:39:20||1579||1579||1579||1579|0
1619433570000|2021-04-26 10:39:30|1579.4|1579.2|1579.2|1578.8|1579.6|1579.2|1579.2|1578.8|1207
1619433580000|2021-04-26 10:39:40||1579||1578.8||1579||1578.8|0
1619433590000|2021-04-26 10:39:50|1579|1579|1579.6|1579.2|1579.8|1579.4|1579|1578.8|3133
1619433600000|2021-04-26 10:40:00|1579.4|1579|1579.2|1578.8|1579.4|1579|1579.2|1578.8|0
1619433610000|2021-04-26 10:40:10|1579|1579|1579.2|1578.8|1579.2|1579|1579|1578.8|20
1619433620000|2021-04-26 10:40:20|1579||1579||1579||1579||446
1619433630000|2021-04-26 10:40:30|1579.2|1578.6|1579|1578.8|1579.2|1578.8|1579|1578.6|0
1619433650000|2021-04-26 10:40:50|||||||||137
1619433660000|2021-04-26 10:41:00|1579.2|1578.6|1578.8|1578.4|1579.2|1578.6|1578.6|1578.2|2320
1619433670000|2021-04-26 10:41:10|1578.6|1578.2|1578.8|1578.6|1578.8|1578.6|1578.6|1578.2|0
1619433680000|2021-04-26 10:41:20||1578.4||1578.6||1578.6||1578.4|0
1619433690000|2021-04-26 10:41:30|1579|1578.4|1579.2|1579|1579.2|1579|1578.8|1578.4|730
1619433710000|2021-04-26 10:41:50|||||||||2
1619433720000|2021-04-26 10:42:00|1579|1578.8|1579.2|1578.8|1579.2|1578.8|1579|1578.8|730
1619433730000|2021-04-26 10:42:10|1579|1578.6|1579|1578.8|1579|1578.8|1579|1578.6|0
1619433740000|2021-04-26 10:42:20|1579.2|1579|1579.6|1579.4|1579.6|1579.4|1579.2|1579|1791
1619433750000|2021-04-26 10:42:30|1579.4|1579.2|1579.4|1579|1579.4|1579.2|1579.4|1579|180
1619433760000|2021-04-26 10:42:40|1579.6|1579.2|1579.6|1579.2|1579.6|1579.4|1579.6|1579.2|401
1619433780000|2021-04-26 10:43:00|1579.4||1579.4||1579.4||1579.4||1
1619433790000|2021-04-26 10:43:10|1579.2|1579|1579.8|1579.4|1579.8|1579.4|1579.2|1579|204
1619433810000|2021-04-26 10:43:30|1580|1579.6|1580|1579.6|1580|1579.6|1580|1579.6|0
1619433820000|2021-04-26 10:43:40||1579.8||1579.8||1579.8||1579.8|75
1619433830000|2021-04-26 10:43:50|1580.2|1580|1580.6|1580.2|1580.6|1580.2|1580.2|1580|372
1619433840000|2021-04-26 10:44:00|1580.4|1580|1580|1579.8|1580.4|1580|1580|1579.8|2032
1619433850000|2021-04-26 10:44:10|1580.2|1580|1579.4|1579|1580.2|1580|1579.2|1579|2692
1619433860000|2021-04-26 10:44:20|1579.2|1578.8|1579|1578.6|1579.2|1578.8|1579|1578.6|2426
1619433870000|2021-04-26 10:44:30||1578.4||1578.6||1578.6||1578.4|0
1619433880000|2021-04-26 10:44:40|1579.2|1578.8|1579|1578.8|1579.2|1579|1579|1578.8|507
1619433900000|2021-04-26 10:45:00|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|771
1619433910000|2021-04-26 10:45:10|1579||1579||1579||1578.8||951
1619433930000|2021-04-26 10:45:30|1578.8||1578.8||1578.8||1578.8||118
1619433950000|2021-04-26 10:45:50|||||||||49
1619433960000|2021-04-26 10:46:00|||||||||100
1619433970000|2021-04-26 10:46:10|1579|1578.8|1579|1578.6|1579|1578.8|1579|1578.6|277
1619433980000|2021-04-26 10:46:20|1578.8|1578.8|1579|1578.8|1579|1578.8|1578.8|1578.8|3150
1619433990000|2021-04-26 10:46:30|1579.2|1579|1579|1578.8|1579.4|1579.2|1578.8|1578.6|2816
1619434000000|2021-04-26 10:46:40|1579.2|1578.6|1579.2|1578.8|1579.2|1579|1579.2|1578.6|878
1619434020000|2021-04-26 10:47:00|1579|1579|1579|1578.8|1579|1579|1579|1578.8|0
1619434030000|2021-04-26 10:47:10|1578.8|1578.6|1579|1578.6|1579|1578.6|1578.8|1578.6|0
1619434040000|2021-04-26 10:47:20|1579.2|1578.8|1579.2|1579|1579.2|1579|1579.2|1578.8|834
1619434050000|2021-04-26 10:47:30|1579|1578.8|1579|1578.6|1579|1578.8|1579|1578.6|222
1619434060000|2021-04-26 10:47:40|1579.2|1578.8|1579.2|1578.8|1579.2|1579|1579|1578.6|747
1619434070000|2021-04-26 10:47:50|1579|1578.6|1579|1578.6|1579|1578.8|1579|1578.6|0
1619434080000|2021-04-26 10:48:00|1579.2|1578.8|1579.2|1579|1579.2|1579|1579.2|1578.8|0
1619434090000|2021-04-26 10:48:10|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|4610
1619434100000|2021-04-26 10:48:20||1578.8||1578.8||1578.8||1578.8|294
1619434110000|2021-04-26 10:48:30|1579|1579|1579.2|1579|1579.2|1579|1579|1579|0
1619434120000|2021-04-26 10:48:40|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|1602
1619434140000|2021-04-26 10:49:00|1579|1578.8|1579|1578.8|1579|1579|1579|1578.8|870
1619434150000|2021-04-26 10:49:10|1579.2|1579|1579.6|1579.4|1579.6|1579.4|1579.2|1579|1862
1619434160000|2021-04-26 10:49:20|1579.4|1579.2|1579.4|1579.2|1579.6|1579.2|1579.4|1579.2|824
1619434170000|2021-04-26 10:49:30|1579.2|1579|1579.2|1579|1579.2|1579|1579.2|1579|1653
1619434200000|2021-04-26 10:50:00|1579.4|1579.2|1579.6|1579.2|1579.6|1579.4|1579.2|1579|1948
1619434210000|2021-04-26 10:50:10||1579.4||1579.4||1579.4||1579.4|0
1619434220000|2021-04-26 10:50:20|1579.4|1579.2|1579.2|1579|1579.6|1579.2|1579.2|1579|1575
1619434230000|2021-04-26 10:50:30|1579|1578.8|1579|1578.8|1579.2|1579|1578.8|1578.6|2613
1619434240000|2021-04-26 10:50:40||1578.6||1578.6||1578.8||1578.6|0
1619434250000|2021-04-26 10:50:50|1578.8|1578.8|1578.8|1578.6|1578.8|1578.8|1578.8|1578.6|126
1619434260000|2021-04-26 10:51:00|||||||||812
1619434290000|2021-04-26 10:51:30|1579|1578.8|1578.8|1578.6|1579|1578.8|1578.8|1578.6|248
1619434300000|2021-04-26 10:51:40|1579|1578.8|1579|1578.8|1579|1578.8|1578.8|1578.6|23
1619434310000|2021-04-26 10:51:50|1579.2|1579|1579.2|1578.8|1579.2|1579|1579.2|1578.8|395
1619434320000|2021-04-26 10:52:00|1579|1579|1579.2|1579|1579.2|1579|1579|1578.8|222
1619434330000|2021-04-26 10:52:10|1579|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.6|280
1619434340000|2021-04-26 10:52:20|1579.2|1578.8|1579.2|1578.8|1579.2|1579|1579|1578.8|34
1619434350000|2021-04-26 10:52:30||1579||1579||1579||1578.8|0
1619434360000|2021-04-26 10:52:40|1579|1578.8|1579|1578.6|1579.2|1578.8|1579|1578.6|1232
1619434370000|2021-04-26 10:52:50|1578.8||1578.8||1578.8||1578.8||0
1619434380000|2021-04-26 10:53:00|1579|1578.8|1578.8|1578.6|1579|1578.8|1578.8|1578.6|700
1619434390000|2021-04-26 10:53:10|1578.6|1578.4|1578.6|1578.4|1578.6|1578.4|1578.6|1578.4|681
1619434400000|2021-04-26 10:53:20|1578.4|1578.2|1578.4|1578.2|1578.4|1578.2|1578.2|1578|2259
1619434410000|2021-04-26 10:53:30|1578.6|1578.4|1579.2|1578.8|1579.2|1579|1578.4|1578.2|4148
1619434420000|2021-04-26 10:53:40|1579.4|1579|1579.2|1579|1579.4|1579.2|1579.2|1579|685
1619434430000|2021-04-26 10:53:50|||||||||165
1619434470000|2021-04-26 10:54:30|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.6|57
1619434480000|2021-04-26 10:54:40|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.4|0
1619434490000|2021-04-26 10:54:50|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.8|509
1619434500000|2021-04-26 10:55:00|1578.8|1578.6|1579|1578.8|1579.2|1578.8|1578.8|1578.4|33
1619434510000|2021-04-26 10:55:10||1578.6||1578.8||1578.8||1578.6|0
1619434540000|2021-04-26 10:55:40|1579.2|1579|1579.2|1579|1579.6|1579.2|1579.2|1579|907
1619434550000|2021-04-26 10:55:50|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|106
1619434560000|2021-04-26 10:56:00|1579.2|1579|1578.8|1578.6|1579.2|1579|1578.8|1578.6|627
1619434570000|2021-04-26 10:56:10|1579||1578.8||1579||1578.8||80
1619434580000|2021-04-26 10:56:20||1578.4||1578.6||1578.6||1578.4|0
1619434590000|2021-04-26 10:56:30|1579|1578.4|1580.8|1580.6|1581|1580.6|1579|1578.4|2608
1619434600000|2021-04-26 10:56:40|1581|1580.8|1579.8|1579.6|1581|1580.8|1579.2|1579|8377
1619434610000|2021-04-26 10:56:50|1579.6|1579.4|1579.8|1579.4|1579.8|1579.4|1579.6|1579.2|390
1619434620000|2021-04-26 10:57:00|1579.6|1579.2|1579.2|1578.8|1579.6|1579.4|1579.2|1578.8|1680
1619434630000|2021-04-26 10:57:10|1579|1578.6|1579|1578.6|1579.2|1578.6|1579|1578.6|0
1619434640000|2021-04-26 10:57:20|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.6|1578.2|0
1619434650000|2021-04-26 10:57:30|1578.8|1578.4|1579|1578.8|1579|1578.8|1578.6|1578.4|700
1619434660000|2021-04-26 10:57:40||1578.6||1578.6||1578.8||1578.6|1
1619434670000|2021-04-26 10:57:50|1578.8||1578.8||1579||1578.8||0
1619434680000|2021-04-26 10:58:00|1579|1578.8|1578.8|1578.4|1579|1578.8|1578.8|1578.4|296
1619434690000|2021-04-26 10:58:10|1579|1578.6|1579|1578.8|1579|1578.8|1579|1578.6|0
1619434700000|2021-04-26 10:58:20|1578.8|1578.6|1578.8|1578.6|1579|1578.8|1578.8|1578.6|912
1619434710000|2021-04-26 10:58:30|1579|1578.8|1578.8|1578.6|1579|1578.8|1578.8|1578.6|225
1619434720000|2021-04-26 10:58:40|1578.6|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|748
1619434730000|2021-04-26 10:58:50|1578.6||1578.6||1578.8||1578.6||0
1619434740000|2021-04-26 10:59:00|1578.8|1578.6|1578.8|1578.4|1578.8|1578.6|1578.8|1578.4|0
1619434750000|2021-04-26 10:59:10|1578.6|1578.6|1578.8|1578.6|1578.8|1578.6|1578.6|1578.6|0
1619434760000|2021-04-26 10:59:20|1578.6|1578.4|1578.8|1578.6|1578.8|1578.6|1578.6|1578.4|0
1619434790000|2021-04-26 10:59:50|1578.6|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|190
1619434800000|2021-04-26 11:00:00|1578.6|1578.6|1579.4|1579.2|1579.4|1579.2|1578.6|1578.6|2902
1619434810000|2021-04-26 11:00:10|1579.2|1579|1579.2|1579|1579.2|1579|1579.2|1578.8|1093
1619434820000|2021-04-26 11:00:20||1578.8||1579||1579||1578.8|0
1619434830000|2021-04-26 11:00:30|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579|370
1619434840000|2021-04-26 11:00:40|1579.6|1579.4|1580|1579.6|1580|1579.8|1579.6|1579.2|5491
1619434860000|2021-04-26 11:01:00|1579.8|1579.8|1579.8|1579.6|1580|1579.8|1579.8|1579.6|1220
1619434870000|2021-04-26 11:01:10|1580|1579.8|1580|1579.6|1580|1579.8|1580|1579.6|0
1619434880000|2021-04-26 11:01:20|1580.2|1579.8|1580.4|1580.2|1580.6|1580.2|1580.2|1579.6|1310
1619434890000|2021-04-26 11:01:30|1580.6|1580|1580.8|1580.6|1581|1580.6|1580.6|1580|0
1619434900000|2021-04-26 11:01:40|1581|1580.4|1580.8|1580.4|1581|1580.4|1580.4|1580.2|1611
1619434910000|2021-04-26 11:01:50|1581|1580.6|1580.8|1580.6|1581|1580.8|1580.8|1580.6|1042
1619434920000|2021-04-26 11:02:00|1580.6|1580.4|1580.6|1580.2|1580.6|1580.4|1580.4|1580|1704
1619434930000|2021-04-26 11:02:10|1580.4|1580|1580.4|1580.2|1580.4|1580.2|1580.4|1580|1325
1619434940000|2021-04-26 11:02:20|1580.2|1580|1580.4|1580|1580.4|1580.2|1580.2|1580|1047
1619434950000|2021-04-26 11:02:30|1580.2|1580.2|1580.8|1580.6|1580.8|1580.6|1580.2|1580.2|1246
1619434960000|2021-04-26 11:02:40|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.2|15
1619434970000|2021-04-26 11:02:50|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|199
1619434980000|2021-04-26 11:03:00|1580.6|1580.4|1580.2|1580|1580.6|1580.4|1580|1579.8|1872
1619434990000|2021-04-26 11:03:10|1580.4||1580.4||1580.4||1580.4||0
1619435000000|2021-04-26 11:03:20|1580.2|1580.2|1580.4|1580|1580.4|1580.2|1580.2|1580|0
1619435010000|2021-04-26 11:03:30|1580.6|1580.2|1580|1579.8|1580.6|1580.4|1580|1579.8|2422
1619435020000|2021-04-26 11:03:40|1580.2|1580|1580.4|1580|1580.4|1580|1580.2|1580|0
1619435030000|2021-04-26 11:03:50|1580.6|1580.2|1580.6|1580.4|1580.6|1580.4|1580.6|1580.2|222
1619435040000|2021-04-26 11:04:00|1580.8|1580.2|1580.6|1580.4|1580.8|1580.4|1580.2|1580|1092
1619435050000|2021-04-26 11:04:10|1580.4|1580.2|1580.4|1580|1580.4|1580.2|1580.4|1580|0
1619435060000|2021-04-26 11:04:20|1580.2|1580.2|1580.4|1580|1580.4|1580.2|1580.2|1580|0
1619435070000|2021-04-26 11:04:30|1580.2|1580.2|1580.2|1580|1580.4|1580.2|1580.2|1580|475
1619435080000|2021-04-26 11:04:40||1579.8||1580||1580||1579.8|624
1619435090000|2021-04-26 11:04:50||1579.8||1580||1580||1579.8|0
1619435100000|2021-04-26 11:05:00|1580.4|1580.2|1580.8|1580.4|1581|1580.6|1580.4|1580.2|1315
1619435110000|2021-04-26 11:05:10||1580.6||1580.6||1580.6||1580.4|0
1619435120000|2021-04-26 11:05:20||1580.4||1580.4||1580.6||1580.4|1000
1619435130000|2021-04-26 11:05:30|1581|1580.6|1580.8|1580.6|1581|1580.6|1580.8|1580.4|0
1619435140000|2021-04-26 11:05:40|1581|1580.4|1581|1580.6|1581|1580.8|1580.8|1580.4|0
1619435150000|2021-04-26 11:05:50|1580.8|1580.4|1580.4|1580.2|1580.8|1580.6|1580.4|1580|223
1619435160000|2021-04-26 11:06:00|1580.6|1580|1580.4|1580|1580.6|1580.2|1580.4|1580|0
1619435170000|2021-04-26 11:06:10|1580.2|1579.8|1580|1579.8|1580.2|1580|1580|1579.8|50
1619435180000|2021-04-26 11:06:20|1580.2|1580|1580.2|1580|1580.2|1580|1580.2|1580|222
1619435190000|2021-04-26 11:06:30|1580.4|1580.2|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|1059
1619435200000|2021-04-26 11:06:40|1580.8|1580.6|1581|1580.6|1581|1580.6|1580.8|1580.6|0
1619435210000|2021-04-26 11:06:50||1580.8||1580.6||1580.8||1580.6|0
1619435220000|2021-04-26 11:07:00|1580.8|1580.4|1580.6|1580.2|1580.8|1580.4|1580.6|1580.2|0
1619435230000|2021-04-26 11:07:10|1580.8|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.2|0
1619435240000|2021-04-26 11:07:20||1580.2||1580.4||1580.4||1580.2|35
1619435250000|2021-04-26 11:07:30|1580.4|1580.2|1580.2|1580|1580.4|1580.4|1580.2|1580|0
1619435260000|2021-04-26 11:07:40|||||||||100
1619435270000|2021-04-26 11:07:50|1580|1579.8|1580.2|1580|1580.4|1580|1580|1579.8|506
1619435280000|2021-04-26 11:08:00|1580.4|1580.2|1581|1580.8|1581|1580.8|1580.4|1580.2|846
1619435290000|2021-04-26 11:08:10|1581.2|1580.6|1581.2|1581|1581.4|1581|1581.2|1580.6|2475
1619435300000|2021-04-26 11:08:20|1581|1580.8|1581.2|1580.8|1581.2|1580.8|1581|1580.6|0
1619435310000|2021-04-26 11:08:30|1581.4|1581|1581.8|1581.4|1581.8|1581.4|1581.4|1581|1581
1619435320000|2021-04-26 11:08:40|1581.6|1581.2|1581.4|1581.2|1581.6|1581.2|1581.4|1581.2|493
1619435330000|2021-04-26 11:08:50|1581.2|1581|1581|1580.8|1581.2|1581|1581|1580.8|2361
1619435340000|2021-04-26 11:09:00|1581.2|1581|1581.4|1581.2|1581.6|1581.4|1581.2|1581|2587
1619435350000|2021-04-26 11:09:10|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1580.8|0
1619435360000|2021-04-26 11:09:20|1581|1580.8|1581.2|1580.8|1581.2|1581|1580.8|1580.6|1000
1619435370000|2021-04-26 11:09:30|1581|1580.6|1581|1580.6|1581.2|1580.8|1581|1580.6|2509
1619435380000|2021-04-26 11:09:40|1581.2|1580.8|1581.2|1581|1581.4|1581.2|1581.2|1580.8|2713
1619435390000|2021-04-26 11:09:50|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.2|1581|0
1619435400000|2021-04-26 11:10:00|1581.6|1581.4|1582.2|1581.8|1582.4|1582|1581.6|1581.2|1974
1619435410000|2021-04-26 11:10:10|1582.4|1582|1582.6|1582.4|1582.6|1582.4|1582.2|1582|222
1619435420000|2021-04-26 11:10:20|1582.4|1582.2|1582.8|1582.4|1582.8|1582.6|1582.2|1582|6275
1619435430000|2021-04-26 11:10:30|1582.6|1582.6|1582.8|1582.4|1582.8|1582.6|1582.6|1582.2|389
1619435440000|2021-04-26 11:10:40|1582.6|1582.2|1582.2|1582|1582.6|1582.2|1582.2|1582|724
1619435450000|2021-04-26 11:10:50|1582|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|1412
1619435460000|2021-04-26 11:11:00|1582.2|1581.8|1582|1581.8|1582.2|1582|1582|1581.6|223
1619435470000|2021-04-26 11:11:10|1582.2|1582|1582.2|1582|1582.6|1582.4|1582.2|1582|7349
1619435480000|2021-04-26 11:11:20|1582.4|1582.2|1582.4|1582|1582.6|1582.4|1582.2|1582|513
1619435490000|2021-04-26 11:11:30|1582.6|1582.2|1582.6|1582.2|1582.6|1582.4|1582.6|1582|0
1619435520000|2021-04-26 11:12:00||1582.4||1582.2||1582.4||1582.2|571
1619435530000|2021-04-26 11:12:10|1582.4|1582|1582.4|1582.2|1582.4|1582.2|1582.4|1582|200
1619435540000|2021-04-26 11:12:20||1582||1582||1582.2||1582|0
1619435550000|2021-04-26 11:12:30||1582.2||1582.2||1582.2||1582.2|150
1619435560000|2021-04-26 11:12:40|1582.6|1582.4|1583|1582.8|1583|1582.8|1582.6|1582.2|671
1619435570000|2021-04-26 11:12:50|1583.2|1582.6|1583|1582.8|1583.2|1583|1583|1582.6|175
1619435580000|2021-04-26 11:13:00|1583.2|1583|1583|1582.8|1583.2|1583|1583|1582.6|572
1619435590000|2021-04-26 11:13:10|1583.4|1583|1583|1582.8|1583.4|1583.2|1582.8|1582.6|4842
1619435600000|2021-04-26 11:13:20|1582.8|1582.6|1583|1582.4|1583|1582.8|1582.6|1582.4|1735
1619435610000|2021-04-26 11:13:30|1582.8|1582.2|1582.8|1582.6|1582.8|1582.6|1582.6|1582.2|0
1619435620000|2021-04-26 11:13:40|1583.4|1582.4|1584|1583.6|1584|1583.8|1583.2|1582.4|18023
1619435630000|2021-04-26 11:13:50|1583.8|1583.4|1584|1583.6|1584|1583.8|1583.6|1583.4|4019
1619435640000|2021-04-26 11:14:00|1583.8|1583.4|1584|1583.6|1584.2|1584|1583.8|1583.4|7570
1619435650000|2021-04-26 11:14:10|1583.8|1583.8|1584|1583.8|1584|1583.8|1583.8|1583.6|0
1619435660000|2021-04-26 11:14:20||1583.6||1583.6||1583.8||1583.6|0
1619435670000|2021-04-26 11:14:30|1584.2|1583.8|1584.6|1584.2|1584.6|1584.4|1584|1583.6|12475
1619435680000|2021-04-26 11:14:40|1584.8|1584.4|1584.8|1584.4|1585|1584.6|1584.6|1584.2|2035
1619435690000|2021-04-26 11:14:50|1584.6|1584.6|1584.8|1584.6|1585.2|1585|1584.6|1584.4|8325
1619435700000|2021-04-26 11:15:00|1585|1584.8|1585.2|1584.8|1585.2|1585|1584.8|1584.4|2403
1619435710000|2021-04-26 11:15:10|1585|1584.6|1585|1584.6|1585|1584.6|1584.6|1584.4|1380
1619435720000|2021-04-26 11:15:20|1585.2|1584.8|1585|1584.8|1585.2|1584.8|1585|1584.8|0
1619435730000|2021-04-26 11:15:30|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|160
1619435750000|2021-04-26 11:15:50|1585|1584.8|1585.2|1584.8|1585.2|1585|1585|1584.8|122
1619435760000|2021-04-26 11:16:00|1585|1584.6|1584.6|1584.4|1585|1584.6|1584.6|1584.4|1518
1619435770000|2021-04-26 11:16:10|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|522
1619435780000|2021-04-26 11:16:20|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|1517
1619435790000|2021-04-26 11:16:30|1584.4|1584.2|1584.4|1584|1584.4|1584.4|1584.2|1584|2602
1619435800000|2021-04-26 11:16:40|1584.6|1584.2|1585.4|1585|1585.8|1585.4|1584.4|1584.2|11303
1619435810000|2021-04-26 11:16:50|1585.6|1585.2|1585.4|1585.2|1585.6|1585.4|1585.4|1585|650
1619435820000|2021-04-26 11:17:00|1585.6|1585.4|1585.2|1584.8|1585.6|1585.4|1585|1584.8|9649
1619435830000|2021-04-26 11:17:10|1585.4|1585|1585.2|1585|1585.4|1585.2|1585.2|1584.8|325
1619435840000|2021-04-26 11:17:20|||||||||500
1619435860000|2021-04-26 11:17:40|1585|1584.8|1585|1584.8|1585.2|1585|1585|1584.8|261
1619435870000|2021-04-26 11:17:50||1584.6||1584.6||1584.8||1584.6|0
1619435880000|2021-04-26 11:18:00||1584.8||1584.6||1584.8||1584.6|0
1619435890000|2021-04-26 11:18:10|1584.8|1584.4|1584|1583.6|1584.8|1584.4|1584|1583.6|1733
1619435900000|2021-04-26 11:18:20|1583.8|1583.8|1584|1583.6|1584.2|1584|1583.8|1583.6|2874
1619435910000|2021-04-26 11:18:30|1583.8|1583.8|1583.6|1583.4|1583.8|1583.8|1583.6|1583.4|2799
1619435920000|2021-04-26 11:18:40|1583.4|1583.2|1583.6|1583.4|1584|1583.6|1583.4|1583.2|2322
1619435930000|2021-04-26 11:18:50|1583.4|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|2541
1619435940000|2021-04-26 11:19:00|1583|1582.8|1583.2|1582.8|1583.2|1583|1583|1582.8|394
1619435950000|2021-04-26 11:19:10|1583.4|1583|1583.4|1583|1583.4|1583.2|1583.4|1582.8|150
1619435960000|2021-04-26 11:19:20||1583.2||1583.2||1583.2||1583.2|0
1619435970000|2021-04-26 11:19:30|1583.6|1583.4|1583.2|1583|1583.8|1583.4|1583.2|1583|2846
1619435980000|2021-04-26 11:19:40|1583.4|1583.2|1583.6|1583.2|1583.8|1583.4|1583.2|1583|906
1619435990000|2021-04-26 11:19:50|1583.4|1583.4|1584|1583.6|1584|1583.8|1583.4|1583.4|1677
1619436000000|2021-04-26 11:20:00|1583.8|1583.4|1583.6|1583.4|1583.8|1583.4|1583.6|1583.4|0
1619436010000|2021-04-26 11:20:10|1583.8|1583.6|1584|1583.6|1584|1583.8|1583.8|1583.6|215
1619436020000|2021-04-26 11:20:20||1583.4||1583.6||1583.6||1583.4|0
1619436030000|2021-04-26 11:20:30|1583.8|1583.4|1583.6|1583.2|1583.8|1583.6|1583.6|1583.2|0
1619436040000|2021-04-26 11:20:40|1583.8|1583.4|1584.6|1584.2|1584.6|1584.4|1583.8|1583.4|5504
1619436050000|2021-04-26 11:20:50|1584.4|1584|1584.2|1583.8|1584.4|1584|1584.2|1583.8|1619
1619436060000|2021-04-26 11:21:00|1584|1584|1584|1583.8|1584|1584|1584|1583.6|91
1619436070000|2021-04-26 11:21:10|1584.2|1583.6|1584.4|1584|1584.4|1584|1584.2|1583.6|0
1619436080000|2021-04-26 11:21:20||1584.2||1584.2||1584.2||1584.2|2040
1619436100000|2021-04-26 11:21:40|1584.6|1584|1584.8|1584.4|1584.8|1584.4|1584.6|1584|0
1619436120000|2021-04-26 11:22:00|1584.6|1584.6|1584.8|1584.4|1584.8|1584.6|1584.6|1584.4|691
1619436130000|2021-04-26 11:22:10|1584.6|1584.2|1584.4|1584.2|1584.6|1584.2|1584.4|1584|1398
1619436150000|2021-04-26 11:22:30|||||||||13
1619436160000|2021-04-26 11:22:40|1584.6|1584.4|1584.4|1584.2|1584.6|1584.4|1584.4|1584.2|2542
1619436170000|2021-04-26 11:22:50|1584.2|1584|1584.6|1584.2|1584.6|1584.2|1584|1583.8|776
1619436180000|2021-04-26 11:23:00|1584.8|1584.4|1584.6|1584.4|1585|1584.6|1584.6|1584.2|22
1619436190000|2021-04-26 11:23:10|1584.8|1584.6|1584.8|1584.4|1584.8|1584.6|1584.8|1584.4|0
1619436200000|2021-04-26 11:23:20||1584.6||1584.6||1584.6||1584.6|0
1619436210000|2021-04-26 11:23:30|1584.6|1584.4|1584.6|1584.2|1584.8|1584.6|1584.6|1584.2|1730
1619436230000|2021-04-26 11:23:50|1584.4|1584|1584.2|1584|1584.4|1584|1584.2|1584|2172
1619436240000|2021-04-26 11:24:00|1584|1583.8|1584.2|1583.8|1584.2|1584|1584|1583.8|1237
1619436250000|2021-04-26 11:24:10|1584|1583.6|1583.6|1583.4|1584|1583.6|1583.4|1583.2|2887
1619436260000|2021-04-26 11:24:20||1583.2||1583.2||1583.2||1583.2|0
1619436270000|2021-04-26 11:24:30||1583.4||1583.2||1583.4||1583.2|75
1619436280000|2021-04-26 11:24:40||1583.4||1583.4||1583.4||1583.4|0
1619436290000|2021-04-26 11:24:50|1583.8|1583.6|1583.2|1582.8|1584|1583.8|1582.8|1582.6|3398
1619436300000|2021-04-26 11:25:00|1583.4|1583|1583.2|1583|1583.4|1583|1583.2|1583|0
1619436310000|2021-04-26 11:25:10|1583.4|1583.2|1583.2|1583|1583.6|1583.2|1583.2|1583|222
1619436320000|2021-04-26 11:25:20|1583.4||1583.2||1583.4||1583.2||0
1619436330000|2021-04-26 11:25:30|1583|1582.8|1583.2|1582.8|1583.2|1583|1583|1582.6|44
1619436340000|2021-04-26 11:25:40|1583|1583|1583.2|1583|1583.2|1583|1583|1583|0
1619436350000|2021-04-26 11:25:50|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.4|1583|416
1619436360000|2021-04-26 11:26:00|1583.2|1582.8|1583|1582.6|1583.2|1582.8|1583|1582.6|325
1619436390000|2021-04-26 11:26:30|1582.8|1582.4|1582.6|1582.4|1582.8|1582.4|1582.6|1582.4|775
1619436400000|2021-04-26 11:26:40|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|200
1619436420000|2021-04-26 11:27:00|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|2766
1619436430000|2021-04-26 11:27:10|1582.4|1582.2|1582.8|1582.4|1582.8|1582.4|1582.4|1582.2|578
1619436440000|2021-04-26 11:27:20|1583|1582.6|1583|1582.4|1583.2|1582.8|1583|1582.4|2485
1619436450000|2021-04-26 11:27:30|1582.8|1582.6|1582.4|1582|1582.8|1582.8|1582.4|1582|877
1619436460000|2021-04-26 11:27:40|1582.2|1582.2|1582.2|1582|1582.2|1582.2|1582.2|1582|1830
1619436470000|2021-04-26 11:27:50|1582.4|1582.2|1582.4|1581.8|1582.4|1582.2|1582.4|1581.8|0
1619436480000|2021-04-26 11:28:00|1582.2|1582|1582.2|1581.8|1582.4|1582.2|1582|1581.8|1299
1619436490000|2021-04-26 11:28:10|1582|1582|1582|1581.8|1582|1582|1582|1581.8|50
1619436500000|2021-04-26 11:28:20|1581.8|1581.6|1582|1581.6|1582|1581.6|1581.8|1581.4|2196
1619436510000|2021-04-26 11:28:30|1582.2|1581.8|1582.4|1582|1582.4|1582.2|1582.2|1581.8|1961
1619436520000|2021-04-26 11:28:40||1582.2||1582.2||1582.2||1582.2|0
1619436530000|2021-04-26 11:28:50|1582.2|1582|1582.2|1582|1582.2|1582.2|1582.2|1582|1082
1619436540000|2021-04-26 11:29:00|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.6|620
1619436550000|2021-04-26 11:29:10|1581.8|1581.6|1581.8|1581.6|1581.8|1581.8|1581.8|1581.6|50
1619436560000|2021-04-26 11:29:20|1582|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|722
1619436580000|2021-04-26 11:29:40|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|222
1619436590000|2021-04-26 11:29:50||1581.8||1581.6||1581.8||1581.6|0
1619436600000|2021-04-26 11:30:00|1581.8|1581.8|1582|1581.6|1582|1581.8|1581.8|1581.6|572
1619436610000|2021-04-26 11:30:10|1581.8|1581.8|1582|1581.8|1582|1581.8|1581.8|1581.6|200
1619436620000|2021-04-26 11:30:20|||||||||500
1619436630000|2021-04-26 11:30:30|1582.2|1582|1582|1581.8|1582.2|1582|1582|1581.8|433
1619436640000|2021-04-26 11:30:40||1581.6||1581.8||1581.8||1581.6|0
1619436650000|2021-04-26 11:30:50|1581.8|1581.6|1582.2|1581.8|1582.4|1582|1581.8|1581.6|3245
1619436660000|2021-04-26 11:31:00|1582|1582|1582|1581.8|1582|1582|1582|1581.8|0
1619436670000|2021-04-26 11:31:10|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|150
1619436680000|2021-04-26 11:31:20|1581.6|1581.4|1581.8|1581.4|1581.8|1581.4|1581.4|1581.2|345
1619436690000|2021-04-26 11:31:30||1581.6||1581.4||1581.6||1581.4|0
1619436700000|2021-04-26 11:31:40|1581.6||1581.6||1581.6||1581.6||6200
1619436710000|2021-04-26 11:31:50|1581.8|1581.6|1581.8|1581.4|1581.8|1581.6|1581.8|1581.4|469
1619436720000|2021-04-26 11:32:00|1581.6|1581.6|1581.8|1581.6|1581.8|1581.6|1581.6|1581.4|1000
1619436730000|2021-04-26 11:32:10|1581.6|1581.4|1581.8|1581.6|1581.8|1581.6|1581.6|1581.4|232
1619436740000|2021-04-26 11:32:20|1582|1581.8|1582|1581.6|1582.2|1581.8|1581.8|1581.6|340
1619436750000|2021-04-26 11:32:30|1581.8||1582||1582||1581.8||126
1619436760000|2021-04-26 11:32:40|1581.8||1581.8||1582||1581.8||0
1619436770000|2021-04-26 11:32:50|1582|1581.8|1582|1581.8|1582.2|1582|1582|1581.8|350
1619436780000|2021-04-26 11:33:00||1581.6||1581.8||1581.8||1581.6|200
1619436800000|2021-04-26 11:33:20|1582.2|1582|1582|1581.6|1582.2|1582|1582|1581.6|244
1619436810000|2021-04-26 11:33:30|1581.8|1581.8|1581.8|1581.4|1581.8|1581.8|1581.8|1581.4|0
1619436820000|2021-04-26 11:33:40|1581.6|1581.6|1581.4|1581.2|1581.6|1581.6|1581.4|1581.2|536
1619436840000|2021-04-26 11:34:00|1581.2|1581|1581|1580.8|1581.2|1581|1581|1580.8|1515
1619436880000|2021-04-26 11:34:40|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1580.6|1580.4|2631
1619436910000|2021-04-26 11:35:10|1581|1580.8|1581|1580.6|1581.2|1581|1581|1580.6|2126
1619436920000|2021-04-26 11:35:20||1580.8||1580.8||1580.8||1580.6|0
1619436940000|2021-04-26 11:35:40|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|929
1619436950000|2021-04-26 11:35:50|1581.4|1581.2|1581|1580.8|1581.4|1581.2|1581|1580.8|176
1619436960000|2021-04-26 11:36:00|1581.2|1581|1581|1580.8|1581.4|1581.2|1581|1580.8|1808
1619436970000|2021-04-26 11:36:10|1581.2||1581||1581.2||1581||0
1619436980000|2021-04-26 11:36:20|1580.8|1580.6|1580.4|1580.2|1580.8|1580.6|1580.2|1580|10076
1619436990000|2021-04-26 11:36:30|1580.2|1580|1580.4|1580|1580.4|1580.2|1580|1579.6|4165
1619437000000|2021-04-26 11:36:40|1580.6|1580.2|1580.6|1580.4|1580.6|1580.4|1580.6|1580.2|542
1619437010000|2021-04-26 11:36:50|1580.8||1580.6||1580.8||1580.6||0
1619437020000|2021-04-26 11:37:00|1580.8|1580.2|1580.8|1580.4|1580.8|1580.4|1580.6|1580.2|70
1619437030000|2021-04-26 11:37:10|1580.6|1580.6|1580.4|1580.2|1580.6|1580.6|1580.4|1580.2|825
1619437050000|2021-04-26 11:37:30|1580.6|1580.4|1580.8|1580.6|1580.8|1580.6|1580.6|1580.4|836
1619437060000|2021-04-26 11:37:40|1580.6|1580.4|1581|1580.6|1581|1580.6|1580.6|1580.4|0
1619437080000|2021-04-26 11:38:00|1581.2|1580.8|1581.2|1581|1581.2|1581|1581|1580.8|849
1619437090000|2021-04-26 11:38:10||1580.8||1581||1581||1580.8|0
1619437100000|2021-04-26 11:38:20|1581|1580.8|1581|1580.6|1581|1580.8|1581|1580.6|90
1619437110000|2021-04-26 11:38:30|1581.2|1580.8|1581.6|1581.4|1582|1581.6|1581.2|1580.8|5716
1619437120000|2021-04-26 11:38:40|1581.8|1581.6|1582|1581.8|1582|1581.8|1581.8|1581.6|342
1619437130000|2021-04-26 11:38:50|1582.2|1582|1582.4|1582|1582.4|1582.2|1582.2|1582|1350
1619437140000|2021-04-26 11:39:00|1582.2|1582.2|1581.8|1581.6|1582.4|1582.2|1581.8|1581.6|846
1619437150000|2021-04-26 11:39:10|1582|1581.8|1582.6|1582.2|1582.6|1582.2|1582|1581.8|470
1619437160000|2021-04-26 11:39:20|1582.4|1582.4|1582.4|1582|1582.6|1582.4|1582.4|1582|0
1619437170000|2021-04-26 11:39:30||1582.2||1582.2||1582.2||1582.2|0
1619437180000|2021-04-26 11:39:40||1582||1582||1582.2||1582|10
1619437190000|2021-04-26 11:39:50||1582.2||1582.2||1582.2||1582|0
1619437200000|2021-04-26 11:40:00|1582.2|1582|1582.2|1581.8|1582.2|1582|1582|1581.8|1023
1619437210000|2021-04-26 11:40:10|1582|1582|1582|1581.6|1582|1582|1581.8|1581.6|234
1619437220000|2021-04-26 11:40:20|1581.8|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|0
1619437230000|2021-04-26 11:40:30|1582|1581.8|1582|1581.8|1582|1581.8|1581.8|1581.6|575
1619437240000|2021-04-26 11:40:40|1581.8|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|902
1619437250000|2021-04-26 11:40:50||1581.6||1581.6||1581.6||1581.4|0
1619437260000|2021-04-26 11:41:00|1582|1581.8|1582|1581.6|1582|1581.8|1582|1581.6|6573
1619437270000|2021-04-26 11:41:10|1581.8||1582||1582||1581.8||0
1619437280000|2021-04-26 11:41:20|1581.8|1581.4|1581.6|1581.2|1581.8|1581.4|1581.4|1581.2|2178
1619437290000|2021-04-26 11:41:30|1581.4|1581.4|1581.4|1581|1581.6|1581.4|1581.4|1581|4708
1619437320000|2021-04-26 11:42:00|1581.2|1580.8|1581.4|1581.2|1581.4|1581.2|1581.2|1580.8|1321
1619437330000|2021-04-26 11:42:10|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|396
1619437340000|2021-04-26 11:42:20|1581.6|1581.4|1581.6|1581.4|1581.8|1581.4|1581.6|1581.4|1324
1619437350000|2021-04-26 11:42:30|1581.8||1581.8||1581.8||1581.8||0
1619437360000|2021-04-26 11:42:40|1582|1581.6|1581.8|1581.4|1582|1581.8|1581.6|1581.4|812
1619437370000|2021-04-26 11:42:50|1582|1581.6|1581.8|1581.6|1582|1581.8|1581.8|1581.6|504
1619437380000|2021-04-26 11:43:00|1582|1581.8|1582|1581.8|1582|1581.8|1581.8|1581.6|0
1619437390000|2021-04-26 11:43:10|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|628
1619437400000|2021-04-26 11:43:20|1581.8||1582||1582||1581.8||4
1619437410000|2021-04-26 11:43:30|1581.8|1581.4|1581.6|1581.4|1581.8|1581.4|1581.4|1581.2|748
1619437420000|2021-04-26 11:43:40|1581.4|1581.2|1581.8|1581.4|1581.8|1581.4|1581.4|1581.2|350
1619437430000|2021-04-26 11:43:50|1582|1581.6|1582|1581.6|1582|1581.8|1582|1581.6|760
1619437440000|2021-04-26 11:44:00|1581.8|1581.4|1581.8|1581.4|1581.8|1581.4|1581.6|1581.4|0
1619437450000|2021-04-26 11:44:10|1581.6|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|0
1619437460000|2021-04-26 11:44:20|||||||||250
1619437470000|2021-04-26 11:44:30|1581.8|1581.6|1581.8|1581.4|1581.8|1581.6|1581.8|1581.4|222
1619437480000|2021-04-26 11:44:40||1581.6||1581.6||1581.6||1581.6|0
1619437490000|2021-04-26 11:44:50|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|249
1619437500000|2021-04-26 11:45:00|1581.8|1581.6|1582|1581.8|1582|1581.8|1581.8|1581.6|203
1619437510000|2021-04-26 11:45:10|1581.8|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|634
1619437520000|2021-04-26 11:45:20|1582|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|0
1619437530000|2021-04-26 11:45:30|1581.8||1582||1582||1581.8||0
1619437540000|2021-04-26 11:45:40|1581.8||1582||1582||1581.8||0
1619437550000|2021-04-26 11:45:50|1581.8|1580.8|1581.2|1581|1582|1581.2|1581.2|1580.8|16387
1619437560000|2021-04-26 11:46:00|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581|807
1619437580000|2021-04-26 11:46:20|||||||||288
1619437590000|2021-04-26 11:46:30|1581.6||1581.4||1581.6||1581.4||0
1619437610000|2021-04-26 11:46:50|||||||||500
1619437630000|2021-04-26 11:47:10|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.4|1581.2|857
1619437640000|2021-04-26 11:47:20||1581.2||1581.4||1581.4||1581.2|893
1619437650000|2021-04-26 11:47:30|1581.4|1581.2|1581.6|1581.4|1581.6|1581.4|1581.2|1581|2078
1619437660000|2021-04-26 11:47:40|1581.8|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|350
1619437670000|2021-04-26 11:47:50|1582|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.6|0
1619437690000|2021-04-26 11:48:10|1581.6|1581.4|1581.8|1581.4|1581.8|1581.4|1581.4|1581.2|775
1619437700000|2021-04-26 11:48:20|1581.6||1581.6||1581.8||1581.6||0
1619437710000|2021-04-26 11:48:30||1581.2||1581.2||1581.2||1581.2|0
1619437740000|2021-04-26 11:49:00||1581.4||1581.2||1581.4||1581.2|389
1619437750000|2021-04-26 11:49:10|1581.4||1581.4||1581.4||1581.4||0
1619437760000|2021-04-26 11:49:20|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1134
1619437770000|2021-04-26 11:49:30|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|0
1619437780000|2021-04-26 11:49:40|1581.6||1581.4||1581.6||1581.4||1500
1619437800000|2021-04-26 11:50:00|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1580.8|647
1619437810000|2021-04-26 11:50:10|1581.4||1581.2||1581.4||1581.2||3324
1619437820000|2021-04-26 11:50:20|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|222
1619437830000|2021-04-26 11:50:30|1581.6|1581.4|1581.8|1581.6|1581.8|1581.6|1581.6|1581.4|1711
1619437900000|2021-04-26 11:51:40|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|3805
1619437910000|2021-04-26 11:51:50|1582|1581.8|1582|1581.8|1582.2|1582|1582|1581.8|3700
1619437920000|2021-04-26 11:52:00|1582.2|1582|1581.8|1581.6|1582.2|1582|1581.6|1581.4|4135
1619437930000|2021-04-26 11:52:10|1582|1581.8|1582.2|1581.8|1582.2|1582|1582|1581.6|900
1619437940000|2021-04-26 11:52:20|1582|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|500
1619437950000|2021-04-26 11:52:30|1581.8|1581.4|1581.8|1581.4|1581.8|1581.4|1581.8|1581.4|0
1619437960000|2021-04-26 11:52:40||1581.6||1581.4||1581.6||1581.4|0
1619437970000|2021-04-26 11:52:50|1581.6|1581.6|1581.4|1581.2|1581.6|1581.6|1581.4|1581.2|4244
1619437980000|2021-04-26 11:53:00|||||||||500
1619437990000|2021-04-26 11:53:10|1581.2|1581|1581.2|1581|1581.2|1581|1581|1580.8|2807
1619438000000|2021-04-26 11:53:20||1580.8||1581||1581||1580.8|0
1619438030000|2021-04-26 11:53:50|||||||||158
1619438040000|2021-04-26 11:54:00|1581.4|1581.2|1581.2|1581|1581.6|1581.2|1581.2|1581|1865
1619438050000|2021-04-26 11:54:10|||||||||55
1619438070000|2021-04-26 11:54:30|1581|1580.8|1581|1580.8|1581.2|1581|1581|1580.8|718
1619438080000|2021-04-26 11:54:40|1580.8|1580.6|1581|1580.6|1581|1580.6|1580.8|1580.6|838
1619438090000|2021-04-26 11:54:50|1581.2|1580.8|1581.2|1580.8|1581.2|1580.8|1581.2|1580.8|0
1619438100000|2021-04-26 11:55:00||1581||1580.8||1581||1580.8|0
1619438110000|2021-04-26 11:55:10|1581|1580.6|1581|1580.8|1581|1580.8|1581|1580.6|0
1619438120000|2021-04-26 11:55:20|1581.2|1581|1581.4|1581|1581.4|1581.2|1581.2|1581|572
1619438130000|2021-04-26 11:55:30|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.2|2854
1619438150000|2021-04-26 11:55:50|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.4|972
1619438160000|2021-04-26 11:56:00|1581.6|1581.4|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|200
1619438170000|2021-04-26 11:56:10|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|350
1619438180000|2021-04-26 11:56:20|1582|1581.8|1582.4|1582|1582.4|1582|1582|1581.8|225
1619438190000|2021-04-26 11:56:30|1582.2|1582.2|1582.2|1582|1582.4|1582.2|1582.2|1582|952
1619438200000|2021-04-26 11:56:40|1582|1581.8|1582.2|1582|1582.4|1582|1582|1581.8|2162
1619438210000|2021-04-26 11:56:50|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.2|1582|1475
1619438220000|2021-04-26 11:57:00|1582.2|1582|1582.2|1581.8|1582.4|1582.2|1582.2|1581.8|1327
1619438230000|2021-04-26 11:57:10|1582|1581.6|1582|1581.8|1582|1581.8|1582|1581.6|0
1619438240000|2021-04-26 11:57:20|1581.8|1581.6|1582|1581.8|1582|1581.8|1581.8|1581.6|500
1619438290000|2021-04-26 11:58:10|1582.2|1582|1582.2|1582|1582.2|1582|1582|1581.8|3038
1619438300000|2021-04-26 11:58:20|1582.4|1582.2|1582.2|1582|1582.4|1582.2|1582.2|1582|837
1619438320000|2021-04-26 11:58:40|1582.4||1582.2||1582.4||1582.2||542
1619438340000|2021-04-26 11:59:00|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|1166
1619438350000|2021-04-26 11:59:10|||||||||388
1619438370000|2021-04-26 11:59:30|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|1685
1619438380000|2021-04-26 11:59:40|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|319
1619438390000|2021-04-26 11:59:50|1581.4|1581.2|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|2050
1619438400000|2021-04-26 12:00:00|1581.4|1581|1581.2|1581|1581.4|1581|1581.2|1581|899
1619438410000|2021-04-26 12:00:10|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|919
1619438420000|2021-04-26 12:00:20|1581.2|1581|1581.2|1581|1581.2|1581|1581|1580.8|1422
1619438430000|2021-04-26 12:00:30|1581.4|1581.2|1581.2|1581|1581.4|1581.2|1581.2|1581|156
1619438440000|2021-04-26 12:00:40|1581|1580.8|1581|1580.8|1581|1580.8|1581|1580.8|390
1619438450000|2021-04-26 12:00:50|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1580.8|1580.4|2207
1619438470000|2021-04-26 12:01:10|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580.2|1580|583
1619438480000|2021-04-26 12:01:20||1580||1580.2||1580.2||1580|104
1619438500000|2021-04-26 12:01:40|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.2|1339
1619438510000|2021-04-26 12:01:50|||||||||20
1619438530000|2021-04-26 12:02:10|1580.4|1580.2|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|120
1619438550000|2021-04-26 12:02:30|||||||||555
1619438560000|2021-04-26 12:02:40|1580.4|1580.2|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|2081
1619438570000|2021-04-26 12:02:50|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1580.8|1580.4|511
1619438580000|2021-04-26 12:03:00||1580.4||1580.6||1580.6||1580.4|0
1619438590000|2021-04-26 12:03:10|1581|1580.8|1581|1580.8|1581.2|1580.8|1581|1580.6|227
1619438600000|2021-04-26 12:03:20|1581.2|1581|1581.2|1580.8|1581.2|1581|1581|1580.8|624
1619438610000|2021-04-26 12:03:30|1581|1581|1581.4|1581.2|1581.4|1581.2|1581|1581|2920
1619438620000|2021-04-26 12:03:40|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|0
1619438630000|2021-04-26 12:03:50|||||||||75
1619438640000|2021-04-26 12:04:00|1581.6|1581.4|1582|1581.6|1582|1581.6|1581.4|1581.2|2199
1619438650000|2021-04-26 12:04:10|1581.8||1581.8||1582||1581.8||73
1619438660000|2021-04-26 12:04:20|1581.6|1581.4|1581.6|1581.4|1581.8|1581.4|1581.6|1581.4|1105
1619438670000|2021-04-26 12:04:30|1581.8||1581.8||1581.8||1581.8||0
1619438680000|2021-04-26 12:04:40|1581.6|1581.6|1581.8|1581.4|1582.2|1581.8|1581.6|1581.4|700
1619438690000|2021-04-26 12:04:50|1582|1581.6|1582|1581.8|1582.2|1581.8|1582|1581.6|0
1619438700000|2021-04-26 12:05:00|1582.2|1581.6|1582.2|1581.8|1582.2|1582|1582.2|1581.6|0
1619438710000|2021-04-26 12:05:10|1582||1582.2||1582.2||1582||0
1619438720000|2021-04-26 12:05:20|1582.4|1582|1582.2|1581.8|1582.4|1582|1582.2|1581.8|0
1619438730000|2021-04-26 12:05:30|1582|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.4|0
1619438740000|2021-04-26 12:05:40|1582|1581.8|1582.2|1581.8|1582.2|1581.8|1582|1581.8|24
1619438750000|2021-04-26 12:05:50|1582|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.6|1222
1619438760000|2021-04-26 12:06:00|||||||||18
1619438780000|2021-04-26 12:06:20|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|100
1619438800000|2021-04-26 12:06:40|1582|1581.8|1582.6|1582.2|1582.6|1582.2|1582|1581.8|794
1619438810000|2021-04-26 12:06:50|1582.4|1582.4|1582.8|1582.4|1582.8|1582.4|1582.4|1582.4|0
1619438820000|2021-04-26 12:07:00|1582.6|1582.6|1582.4|1582.2|1583|1582.6|1582.4|1582.2|2013
1619438830000|2021-04-26 12:07:10|1582.2|1582|1582|1581.8|1582.4|1582|1582|1581.8|598
1619438840000|2021-04-26 12:07:20|||||||||200
1619438850000|2021-04-26 12:07:30|||||||||846
1619438860000|2021-04-26 12:07:40|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|1811
1619438870000|2021-04-26 12:07:50|1581.8|1581.4|1581.8|1581.4|1581.8|1581.6|1581.8|1581.4|2000
1619438880000|2021-04-26 12:08:00|1582|1581.6|1581.6|1581.4|1582|1581.8|1581.6|1581.4|990
1619438890000|2021-04-26 12:08:10|||||||||922
1619438900000|2021-04-26 12:08:20|1581.8|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|692
1619438930000|2021-04-26 12:08:50|||||||||8
1619438940000|2021-04-26 12:09:00|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|342
1619438950000|2021-04-26 12:09:10|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|0
1619438960000|2021-04-26 12:09:20|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1876
1619438970000|2021-04-26 12:09:30|1581.6|1581.4|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|652
1619438980000|2021-04-26 12:09:40|1581.4|1581.4|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|0
1619439000000|2021-04-26 12:10:00|1581.4||1581.4||1581.4||1581.4||0
1619439010000|2021-04-26 12:10:10|||||||||630
1619439020000|2021-04-26 12:10:20|1581.2|1580.6|1581.2|1581|1581.2|1581|1581|1580.6|20497
1619439030000|2021-04-26 12:10:30|1581|1580.8|1580.8|1580.6|1581|1580.8|1580.8|1580.6|2613
1619439050000|2021-04-26 12:10:50|1581|1580.8|1581.4|1581.2|1581.4|1581.2|1581|1580.8|2028
1619439060000|2021-04-26 12:11:00|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|0
1619439070000|2021-04-26 12:11:10|1581|1580.8|1581.4|1581.2|1581.4|1581.2|1581|1580.8|260
1619439080000|2021-04-26 12:11:20|1581.6|1581|1581.4|1581|1581.6|1581|1581.4|1581|0
1619439090000|2021-04-26 12:11:30|1581.6|1581.4|1581.4|1580.8|1581.6|1581.4|1581.4|1580.8|2803
1619439100000|2021-04-26 12:11:40|1581.2|1581|1581.4|1581.2|1581.6|1581.2|1581|1581|147
1619439110000|2021-04-26 12:11:50||1581||1581||1581||1581|0
1619439120000|2021-04-26 12:12:00|1581.6|1581.2|1581|1580.8|1581.6|1581.2|1581|1580.8|276
1619439130000|2021-04-26 12:12:10|1581.2|1580.6|1581.2|1581|1581.2|1581|1581.2|1580.6|187
1619439140000|2021-04-26 12:12:20|1581|1580.8|1581|1580.8|1581|1580.8|1581|1580.8|0
1619439160000|2021-04-26 12:12:40|1580.8|1580.6|1580.8|1580.6|1581|1580.6|1580.8|1580.6|470
1619439170000|2021-04-26 12:12:50||1580.4||1580.6||1580.6||1580.4|554
1619439180000|2021-04-26 12:13:00|1581|1580.8|1581|1580.6|1581.2|1580.8|1581|1580.6|0
1619439190000|2021-04-26 12:13:10|1580.8||1581||1581||1580.8||0
1619439200000|2021-04-26 12:13:20|1580.8|1580.8|1581|1580.6|1581|1580.8|1580.8|1580.6|0
1619439210000|2021-04-26 12:13:30|1580.8|1580.8|1581|1580.8|1581|1580.8|1580.8|1580.6|163
1619439220000|2021-04-26 12:13:40||1580.6||1580.6||1580.8||1580.6|0
1619439230000|2021-04-26 12:13:50||1580.8||1580.8||1580.8||1580.8|0
1619439240000|2021-04-26 12:14:00|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1017
1619439250000|2021-04-26 12:14:10|1581|1580.8|1581|1580.6|1581|1580.8|1581|1580.6|1224
1619439270000|2021-04-26 12:14:30|1580.8|1580.8|1580.8|1580.6|1580.8|1580.8|1580.8|1580.6|0
1619439280000|2021-04-26 12:14:40|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|799
1619439290000|2021-04-26 12:14:50|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|960
1619439300000|2021-04-26 12:15:00|1580.6|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.4|254
1619439310000|2021-04-26 12:15:10|1580.8||1580.8||1580.8||1580.8||0
1619439320000|2021-04-26 12:15:20|1580.6|1580.2|1580.4|1580.2|1580.8|1580.4|1580.4|1580.2|0
1619439350000|2021-04-26 12:15:50|||||||||178
1619439360000|2021-04-26 12:16:00|1580.2|1580|1580.2|1580|1580.2|1580|1580.2|1580|1172
1619439370000|2021-04-26 12:16:10|1580.4|1580.2|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|1442
1619439380000|2021-04-26 12:16:20|1580.2|1580|1580.2|1579.8|1580.2|1580|1579.8|1579.6|4477
1619439390000|2021-04-26 12:16:30|1580|1579.6|1579.8|1579.6|1580|1579.6|1579.8|1579.6|0
1619439400000|2021-04-26 12:16:40|1580||1579.8||1580||1579.8||0
1619439420000|2021-04-26 12:17:00|1580|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.8|0
1619439440000|2021-04-26 12:17:20|1580.2|1580|1580.2|1579.8|1580.4|1580|1580|1579.8|394
1619439450000|2021-04-26 12:17:30|1580|1580|1580.2|1580|1580.2|1580|1580|1580|235
1619439460000|2021-04-26 12:17:40||1579.8||1579.8||1579.8||1579.8|0
1619439470000|2021-04-26 12:17:50|1580.4|1580|1580.4|1580.2|1580.6|1580.2|1580.4|1580|713
1619439480000|2021-04-26 12:18:00|1580.6|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.4|630
1619439490000|2021-04-26 12:18:10|1580.4|1580.2|1580.2|1580|1580.4|1580.2|1580.2|1580|217
1619439500000|2021-04-26 12:18:20|1580.4|1580.2|1580.4|1580|1580.4|1580.2|1580.4|1580|220
1619439510000|2021-04-26 12:18:30|1580.2|1580.2|1580.4|1580.2|1580.6|1580.4|1580.2|1580.2|520
1619439520000|2021-04-26 12:18:40|1580.6|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.4|262
1619439530000|2021-04-26 12:18:50|1580.8|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|1195
1619439540000|2021-04-26 12:19:00|1580.8|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|892
1619439550000|2021-04-26 12:19:10|1580.8|1580.6|1580.8|1580.6|1581|1580.6|1580.8|1580.6|235
1619439560000|2021-04-26 12:19:20|1581||1581||1581||1580.8||0
1619439570000|2021-04-26 12:19:30|1580.8||1580.8||1581||1580.8||0
1619439580000|2021-04-26 12:19:40|1581||1580.8||1581||1580.8||0
1619439590000|2021-04-26 12:19:50|1580.6|1580.4|1580.8|1580.6|1580.8|1580.6|1580.6|1580.4|1213
1619439600000|2021-04-26 12:20:00|1581|1580.8|1581.6|1581.2|1581.6|1581.4|1581|1580.8|2191
1619439610000|2021-04-26 12:20:10|1581.4|1581|1581|1580.8|1581.4|1581|1581|1580.8|445
1619439630000|2021-04-26 12:20:30|1581.2|1580.6|1581|1580.8|1581.2|1580.8|1580.8|1580.6|1247
1619439640000|2021-04-26 12:20:40|1581.2|1581|1581.6|1581.2|1581.6|1581.4|1581.2|1581|2614
1619439650000|2021-04-26 12:20:50|1581.4|1581|1581|1580.8|1581.4|1581|1581|1580.8|153
1619439660000|2021-04-26 12:21:00|1580.8|1580.6|1580.8|1580.6|1581|1580.6|1580.8|1580.6|1577
1619439670000|2021-04-26 12:21:10|1581||1580.8||1581||1580.8||0
1619439680000|2021-04-26 12:21:20|||||||||666
1619439690000|2021-04-26 12:21:30|1580.6|1580.4|1581|1580.8|1581|1580.8|1580.6|1580.4|1523
1619439700000|2021-04-26 12:21:40|||||||||98
1619439710000|2021-04-26 12:21:50|1581.2|1581|1580.8|1580.6|1581.2|1581|1580.8|1580.6|3299
1619439720000|2021-04-26 12:22:00|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|3058
1619439730000|2021-04-26 12:22:10|1580.6||1580.4||1580.6||1580.4||0
1619439740000|2021-04-26 12:22:20|1580.6|1580.4|1580.2|1580|1580.6|1580.4|1580.2|1580|3027
1619439760000|2021-04-26 12:22:40|1580|1579.8|1580|1579.6|1580|1579.8|1579.8|1579.6|1881
1619439770000|2021-04-26 12:22:50|1580.2|1579.8|1580.2|1579.8|1580.2|1579.8|1580.2|1579.8|127
1619439790000|2021-04-26 12:23:10|1580.4|1580|1580.4|1580.2|1580.6|1580.2|1580.2|1580|1973
1619439800000|2021-04-26 12:23:20|1580.6||1580.6||1580.6||1580.6||0
1619439810000|2021-04-26 12:23:30|1580.4|1580|1580.2|1580|1580.4|1580|1580.2|1580|1061
1619439820000|2021-04-26 12:23:40|1580|1579.8|1580.2|1579.8|1580.2|1579.8|1580|1579.8|350
1619439830000|2021-04-26 12:23:50|1580|1579.6|1580.6|1580.2|1580.6|1580.4|1579.8|1579.6|1905
1619439840000|2021-04-26 12:24:00|1580.8|1580.4|1580.4|1580.2|1580.8|1580.4|1580.4|1580.2|2504
1619439850000|2021-04-26 12:24:10|1580.2|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|350
1619439860000|2021-04-26 12:24:20||1580||1580||1580||1580|0
1619439880000|2021-04-26 12:24:40|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.8|1222
1619439890000|2021-04-26 12:24:50|1580.2||1580.2||1580.2||1580.2||0
1619439900000|2021-04-26 12:25:00|1580.4|1580|1580.2|1580|1580.4|1580.2|1580.2|1580|8782
1619439910000|2021-04-26 12:25:10|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.8|1646
1619439920000|2021-04-26 12:25:20|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|3899
1619439930000|2021-04-26 12:25:30|1579.4|1579.2|1579.2|1579|1579.4|1579.2|1579|1578.8|3500
1619439940000|2021-04-26 12:25:40|||||||||130
1619439950000|2021-04-26 12:25:50|1579.4|1579.2|1579.4|1579.2|1579.6|1579.2|1579.4|1579.2|0
1619439960000|2021-04-26 12:26:00|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|0
1619439970000|2021-04-26 12:26:10|1579.2|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1579|223
1619439980000|2021-04-26 12:26:20|1579.4|1579|1579.4|1579|1579.4|1579|1579.4|1579|0
1619439990000|2021-04-26 12:26:30|1579.2|1579.2|1579.6|1579.2|1579.6|1579.2|1579.2|1579.2|0
1619440000000|2021-04-26 12:26:40|1579.4||1579.4||1579.4||1579.4||474
1619440020000|2021-04-26 12:27:00|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|180
1619440030000|2021-04-26 12:27:10|1579.8|1579.4|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|1883
1619440040000|2021-04-26 12:27:20|1579.8|1579.6|1580.2|1580|1580.2|1580|1579.8|1579.6|417
1619440050000|2021-04-26 12:27:30||1579.8||1579.8||1580||1579.8|0
1619440060000|2021-04-26 12:27:40||1580||1579.8||1580||1579.8|0
1619440070000|2021-04-26 12:27:50||1580||1580||1580||1580|263
1619440080000|2021-04-26 12:28:00|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|222
1619440090000|2021-04-26 12:28:10|1580.6|1580|1580.4|1580.2|1580.6|1580.2|1580.4|1580|470
1619440100000|2021-04-26 12:28:20|||||||||50
1619440150000|2021-04-26 12:29:10|||||||||832
1619440170000|2021-04-26 12:29:30|1580.2|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|715
1619440190000|2021-04-26 12:29:50|1580.2|1580|1580.2|1580|1580.4|1580|1580.2|1580|912
1619440200000|2021-04-26 12:30:00|1580|1579.8|1579.4|1579.2|1580|1580|1578.8|1578.6|10532
1619440210000|2021-04-26 12:30:10|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|273
1619440220000|2021-04-26 12:30:20|1579.4|1579|1579.6|1579.2|1579.6|1579.2|1579.4|1579|0
1619440250000|2021-04-26 12:30:50|1579.8||1579.6||1579.8||1579.6||0
1619440260000|2021-04-26 12:31:00|1579.8|1579.4|1579.6|1579.4|1580|1579.6|1579.6|1579.4|760
1619440270000|2021-04-26 12:31:10|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|0
1619440280000|2021-04-26 12:31:20|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579|1675
1619440310000|2021-04-26 12:31:50|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.2|1443
1619440320000|2021-04-26 12:32:00|1579.4|1579.2|1579.6|1579.2|1579.6|1579.2|1579.4|1579.2|0
1619440330000|2021-04-26 12:32:10|1579.4|1579|1579.2|1579|1579.4|1579|1579.2|1579|599
1619440340000|2021-04-26 12:32:20|1579.4|1579.2|1579.2|1579|1579.4|1579.2|1579.2|1579|1693
1619440360000|2021-04-26 12:32:40|1579|1578.8|1578.8|1578.6|1579|1578.8|1578.8|1578.6|6024
1619440370000|2021-04-26 12:32:50|1579|1578.8|1579|1578.8|1579.2|1579|1579|1578.6|4740
1619440390000|2021-04-26 12:33:10|1579.2|1579|1579.4|1579|1579.4|1579|1579|1578.8|1833
1619440400000|2021-04-26 12:33:20|1579.2|1578.8|1579|1578.6|1579.2|1578.8|1578.6|1578.4|3659
1619440410000|2021-04-26 12:33:30||1578.8||1578.8||1578.8||1578.6|0
1619440420000|2021-04-26 12:33:40||1578.6||1578.6||1578.8||1578.6|0
1619440430000|2021-04-26 12:33:50||1578.8||1578.8||1578.8||1578.6|0
1619440450000|2021-04-26 12:34:10|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|389
1619440460000|2021-04-26 12:34:20|||||||||3148
1619440470000|2021-04-26 12:34:30|1578.6|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|1995
1619440480000|2021-04-26 12:34:40|1578.6|1578.6|1579|1578.8|1579|1578.8|1578.6|1578.4|2219
1619440490000|2021-04-26 12:34:50|1579.2|1579|1579.2|1579|1579.4|1579.2|1579.2|1579|1725
1619440520000|2021-04-26 12:35:20|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.8|567
1619440530000|2021-04-26 12:35:30|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|3373
1619440540000|2021-04-26 12:35:40|1579|1578.8|1579.4|1579.2|1579.4|1579.2|1579|1578.6|1875
1619440550000|2021-04-26 12:35:50||1579||1579.2||1579.2||1579|0
1619440560000|2021-04-26 12:36:00|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|6916
1619440570000|2021-04-26 12:36:10|1579.2|1579|1579.2|1579|1579.2|1579|1579.2|1579|0
1619440580000|2021-04-26 12:36:20|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579|350
1619440590000|2021-04-26 12:36:30|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|222
1619440600000|2021-04-26 12:36:40|1579.6|1579.4|1579.4|1579|1579.6|1579.4|1579.2|1579|1337
1619440610000|2021-04-26 12:36:50|1579.2|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1579|80
1619440620000|2021-04-26 12:37:00|1579.6|1579|1579.4|1579.2|1579.6|1579.2|1579.4|1579|0
1619440630000|2021-04-26 12:37:10|1579.6|1579.4|1579.8|1579.6|1579.8|1579.6|1579.6|1579.4|350
1619440650000|2021-04-26 12:37:30|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|867
1619440660000|2021-04-26 12:37:40|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|185
1619440670000|2021-04-26 12:37:50|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.8|584
1619440680000|2021-04-26 12:38:00|1580.2|1580|1580.2|1579.8|1580.2|1580|1580.2|1579.8|1022
1619440690000|2021-04-26 12:38:10||1580||1580||1580||1580|150
1619440700000|2021-04-26 12:38:20|1580.4||1580.2||1580.4||1580.2||0
1619440720000|2021-04-26 12:38:40|1580.4|1580.2|1580.8|1580.4|1580.8|1580.4|1580.4|1580.2|350
1619440730000|2021-04-26 12:38:50|1581|1580.6|1581.2|1580.8|1581.2|1581|1581|1580.6|1592
1619440740000|2021-04-26 12:39:00|1581|1580.6|1580.6|1580.4|1581.2|1580.8|1580.6|1580.4|4073
1619440760000|2021-04-26 12:39:20|1580.4|1580.2|1580.4|1580.2|1580.6|1580.2|1580.4|1580.2|994
1619440770000|2021-04-26 12:39:30|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|193
1619440780000|2021-04-26 12:39:40|1580.6||1580.4||1580.6||1580.4||72
1619440790000|2021-04-26 12:39:50|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.4|1580.4|534
1619440800000|2021-04-26 12:40:00|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|0
1619440820000|2021-04-26 12:40:20|1580.2|1580|1580.6|1580.2|1580.6|1580.4|1580.2|1580|1333
1619440830000|2021-04-26 12:40:30|1580.4||1580.4||1580.6||1580.4||439
1619440840000|2021-04-26 12:40:40|1580.6||1580.4||1580.6||1580.4||0
1619440850000|2021-04-26 12:40:50|1580.2|1580|1580.2|1580|1580.2|1580|1580.2|1580|732
1619440870000|2021-04-26 12:41:10|1580.4|1580.2|1580.4|1580|1580.4|1580.2|1580.4|1580|172
1619440880000|2021-04-26 12:41:20||1580.2||1580||1580.2||1580|0
1619440890000|2021-04-26 12:41:30|1580.2|1579.8|1579.8|1579.6|1580.2|1579.8|1579.8|1579.6|1903
1619440900000|2021-04-26 12:41:40|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.8|0
1619440920000|2021-04-26 12:42:00|1580.2|1580|1580.2|1580|1580.2|1580|1580|1579.8|905
1619440930000|2021-04-26 12:42:10|1580.4|1580.2|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|697
1619440940000|2021-04-26 12:42:20|1580.6|1580.4|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|389
1619440950000|2021-04-26 12:42:30|1580.8|1580.6|1581|1580.8|1581.4|1581|1580.6|1580.6|3716
1619440960000|2021-04-26 12:42:40|1580.8|1580.6|1580.6|1580.4|1581|1580.6|1580.6|1580.4|840
1619440970000|2021-04-26 12:42:50|1580.8|1580.2|1580.4|1580.2|1580.8|1580.2|1580.4|1580.2|602
1619441000000|2021-04-26 12:43:20|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.8|817
1619441010000|2021-04-26 12:43:30|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.8|750
1619441020000|2021-04-26 12:43:40|1579.8|1579.6|1579.6|1579.2|1579.8|1579.6|1579.6|1579.2|917
1619441030000|2021-04-26 12:43:50||1579.4||1579.4||1579.4||1579.4|0
1619441050000|2021-04-26 12:44:10|1579.4|1579.2|1579.6|1579.2|1579.6|1579.2|1579.4|1579.2|569
1619441060000|2021-04-26 12:44:20|1579.4||1579.4||1579.4||1579.4||0
1619441080000|2021-04-26 12:44:40|1579.2|1579|1579.8|1579.6|1579.8|1579.6|1579.2|1579|3142
1619441090000|2021-04-26 12:44:50|1579.6|1579.4|1579.6|1579.4|1579.8|1579.4|1579.6|1579.4|323
1619441100000|2021-04-26 12:45:00|1579.4|1579.2|1579.6|1579.4|1579.6|1579.4|1579.4|1579.2|737
1619441110000|2021-04-26 12:45:10|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|220
1619441120000|2021-04-26 12:45:20|1579.6|1579.4|1579.6|1579.4|1579.8|1579.4|1579.6|1579.4|494
1619441140000|2021-04-26 12:45:40|1579.8|1579.6|1579.6|1579.4|1580|1579.6|1579.6|1579.4|311
1619441150000|2021-04-26 12:45:50|1579.8||1579.6||1579.8||1579.6||0
1619441160000|2021-04-26 12:46:00|1579.8||1579.6||1579.8||1579.6||200
1619441170000|2021-04-26 12:46:10|1579.8|1579.6|1579.8|1579.6|1580|1579.6|1579.8|1579.6|22
1619441190000|2021-04-26 12:46:30|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.4|1579.2|546
1619441210000|2021-04-26 12:46:50|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|0
1619441220000|2021-04-26 12:47:00|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|825
1619441230000|2021-04-26 12:47:10|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.6|1579.2|681
1619441240000|2021-04-26 12:47:20|1579.4||1579.4||1579.4||1579.4||0
1619441250000|2021-04-26 12:47:30|1579.6||1579.4||1579.6||1579.4||0
1619441270000|2021-04-26 12:47:50|1579.6|1579.4|1579.2|1579|1579.6|1579.4|1579.2|1579|5103
1619441280000|2021-04-26 12:48:00|1579.4|1579.2|1579.6|1579.2|1579.8|1579.6|1579.4|1579|2168
1619441290000|2021-04-26 12:48:10|1579.4||1579.6||1579.6||1579.4||100
1619441300000|2021-04-26 12:48:20||1579.4||1579.4||1579.4||1579.4|0
1619441310000|2021-04-26 12:48:30|1579.4|1579.2|1579.6|1579.2|1579.6|1579.2|1579.4|1579.2|70
1619441340000|2021-04-26 12:49:00|1579.8|1579.4|1579.8|1579.6|1580|1579.6|1579.8|1579.4|185
1619441350000|2021-04-26 12:49:10|1580|1579.8|1580|1579.8|1580.2|1579.8|1580|1579.8|322
1619441360000|2021-04-26 12:49:20|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|0
1619441370000|2021-04-26 12:49:30|1579.6|1579.4|1580|1579.8|1580|1579.8|1579.6|1579.4|1017
1619441380000|2021-04-26 12:49:40|1579.8|1579.6|1579.8|1579.6|1580|1579.6|1579.8|1579.6|170
1619441390000|2021-04-26 12:49:50|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.6|1579.2|1
1619441400000|2021-04-26 12:50:00|1579.8|1579.4|1579.6|1579.2|1579.8|1579.6|1579.6|1579.2|288
1619441410000|2021-04-26 12:50:10|1579.4|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|820
1619441420000|2021-04-26 12:50:20|||||||||99
1619441430000|2021-04-26 12:50:30|1579.6|1579.4|1579.4|1579.2|1579.8|1579.4|1579.4|1579.2|415
1619441450000|2021-04-26 12:50:50|1579.6|1579|1579.4|1579|1579.6|1579.2|1579.4|1579|524
1619441460000|2021-04-26 12:51:00||1579.2||1579.2||1579.2||1579.2|0
1619441470000|2021-04-26 12:51:10|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.6|1579.2|0
1619441480000|2021-04-26 12:51:20|1579.4|1579.4|1579|1578.8|1579.4|1579.4|1579|1578.8|724
1619441490000|2021-04-26 12:51:30|1578.8|1578.6|1578.6|1578.4|1579|1578.8|1578.6|1578.4|1340
1619441530000|2021-04-26 12:52:10|1578.8|1578.6|1578.8|1578.4|1579|1578.8|1578.6|1578.4|3043
1619441540000|2021-04-26 12:52:20|1579|1578.6|1578.8|1578.6|1579|1578.8|1578.8|1578.6|227
1619441550000|2021-04-26 12:52:30|1579||1578.8||1579||1578.8||0
1619441560000|2021-04-26 12:52:40|1578.6|1578.4|1578.6|1578.2|1578.8|1578.6|1578.4|1578.2|1816
1619441570000|2021-04-26 12:52:50||1578.4||1578.2||1578.4||1578.2|284
1619441580000|2021-04-26 12:53:00|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.8|1578.2|387
1619441600000|2021-04-26 12:53:20|1578.6|1578.6|1578.8|1578.4|1579|1578.6|1578.6|1578.4|1099
1619441610000|2021-04-26 12:53:30|1578|1577.8|1578.4|1578.2|1578.6|1578.2|1578|1577.8|23875
1619441640000|2021-04-26 12:54:00|1578.6|1578.4|1578.4|1578.2|1578.6|1578.4|1578.4|1578.2|670
1619441650000|2021-04-26 12:54:10|||||||||19
1619441670000|2021-04-26 12:54:30|1578.2|1578|1578|1577.8|1578.2|1578|1578|1577.6|1329
1619441680000|2021-04-26 12:54:40||1577.6||1577.8||1577.8||1577.6|1019
1619441690000|2021-04-26 12:54:50|1578.2|1578|1578.2|1577.8|1578.4|1578.2|1578|1577.8|987
1619441700000|2021-04-26 12:55:00||1578||1577.8||1578||1577.8|0
1619441710000|2021-04-26 12:55:10|1578|1578|1578|1577.8|1578|1578|1578|1577.8|611
1619441720000|2021-04-26 12:55:20|1577.8|1577.6|1578|1577.8|1578.2|1577.8|1577.8|1577.6|15347
1619441730000|2021-04-26 12:55:30|1578.2||1578||1578.2||1578||1958
1619441740000|2021-04-26 12:55:40|1578.2|1577.6|1577.8|1577.6|1578.2|1577.6|1577.8|1577.4|6508
1619441750000|2021-04-26 12:55:50|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|1577.6|1577.2|32
1619441760000|2021-04-26 12:56:00|1577.4|1577.2|1577.2|1576.8|1577.4|1577.2|1577|1576.8|3440
1619441770000|2021-04-26 12:56:10|1577.4|1577|1577.4|1577|1577.4|1577.2|1577.4|1577|0
1619441790000|2021-04-26 12:56:30|1577.2|1577.2|1577.2|1577|1577.2|1577.2|1577.2|1577|1000
1619441800000|2021-04-26 12:56:40|1577.4|1577.2|1577.6|1577.2|1577.6|1577.4|1577.4|1577.2|1293
1619441810000|2021-04-26 12:56:50|1577.4|1577.4|1577.6|1577.2|1577.6|1577.4|1577.4|1577.2|5000
1619441820000|2021-04-26 12:57:00|1577.4|1577|1577.2|1577|1577.6|1577|1577.2|1577|717
1619441830000|2021-04-26 12:57:10||1576.8||1576.8||1577||1576.8|1072
1619441840000|2021-04-26 12:57:20|1577|1576.6|1576.8|1576.6|1577|1576.6|1576.6|1576.4|2286
1619441850000|2021-04-26 12:57:30|1577|1576.8|1577|1576.8|1577|1576.8|1577|1576.6|394
1619441860000|2021-04-26 12:57:40|1576.8|1576.6|1577|1576.6|1577|1576.6|1576.8|1576.6|0
1619441870000|2021-04-26 12:57:50|1576.8||1576.8||1577||1576.8||0
1619441880000|2021-04-26 12:58:00|1577|1576.8|1577.2|1577|1577.2|1577|1577|1576.8|1700
1619441890000|2021-04-26 12:58:10|1577.4||1577.4||1577.4||1577.4||0
1619441910000|2021-04-26 12:58:30|1577.2||1577.2||1577.2||1577.2||0
1619441930000|2021-04-26 12:58:50|1577.4|1577.2|1577.4|1577.2|1577.4|1577.2|1577.4|1577|870
1619441940000|2021-04-26 12:59:00|1577.6|1577.4|1577.8|1577.4|1577.8|1577.4|1577.6|1577.4|6176
1619441960000|2021-04-26 12:59:20|1577.6|1577.6|1577.6|1577.4|1577.6|1577.6|1577.6|1577.4|0
1619441970000|2021-04-26 12:59:30|1577.4|1577.2|1577.6|1577.4|1577.6|1577.4|1577.4|1577.2|1271
1619441980000|2021-04-26 12:59:40|1577.8|1577.2|1577.6|1577.2|1577.8|1577.2|1577.4|1577.2|127
1619441990000|2021-04-26 12:59:50|1577.8|1577.4|1577.6|1577.4|1577.8|1577.4|1577.6|1577.4|334
1619442000000|2021-04-26 13:00:00|1577.4|1577.2|1577.8|1577.4|1577.8|1577.4|1577.4|1577.2|271
1619442010000|2021-04-26 13:00:10|1578||1577.8||1578||1577.8||0
1619442030000|2021-04-26 13:00:30|1578|1577.6|1578|1577.8|1578|1577.8|1578|1577.6|1032
1619442040000|2021-04-26 13:00:40|1578.2|1578|1578.6|1578.2|1578.6|1578.4|1578|1578|8686
1619442050000|2021-04-26 13:00:50|1578.4|1578.4|1578.8|1578.4|1578.8|1578.6|1578.4|1578.2|1728
1619442060000|2021-04-26 13:01:00|1579|1578.6|1578.8|1578.4|1579|1578.8|1578.8|1578.4|2216
1619442070000|2021-04-26 13:01:10|1578.6|1578.6|1578.8|1578.6|1578.8|1578.6|1578.6|1578.4|600
1619442080000|2021-04-26 13:01:20|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|392
1619442090000|2021-04-26 13:01:30|1579|1578.8|1579.2|1579|1579.4|1579|1578.8|1578.4|6423
1619442100000|2021-04-26 13:01:40|1579.4|1579.2|1579.6|1579.4|1579.6|1579.4|1579.4|1579|572
1619442110000|2021-04-26 13:01:50|1579.8|1579.6|1579.8|1579.4|1579.8|1579.6|1579.6|1579.4|1631
1619442120000|2021-04-26 13:02:00|1579.6|1579.6|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|672
1619442130000|2021-04-26 13:02:10|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|1600
1619442140000|2021-04-26 13:02:20|1579.8|1579.6|1580|1579.6|1580|1579.6|1579.8|1579.6|2445
1619442150000|2021-04-26 13:02:30|1579.8|1579.4|1579.8|1579.6|1579.8|1579.6|1579.8|1579.4|0
1619442160000|2021-04-26 13:02:40|1579.6|1579.4|1579.2|1579|1579.6|1579.4|1579.2|1579|1505
1619442170000|2021-04-26 13:02:50|1579|1578.8|1579.2|1579|1579.2|1579|1578.8|1578.6|667
1619442180000|2021-04-26 13:03:00|1579.4|1578.8|1579.4|1579|1579.4|1579|1579.2|1578.8|0
1619442200000|2021-04-26 13:03:20|1579.2|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1579.2|0
1619442210000|2021-04-26 13:03:30|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|1265
1619442220000|2021-04-26 13:03:40|1579.2|1578.2|1579|1578.6|1579.2|1578.6|1578.8|1578.2|27670
1619442230000|2021-04-26 13:03:50|1579.2|1578.8|1578.2|1578|1579.2|1579|1578.2|1577.8|6959
1619442240000|2021-04-26 13:04:00|1578.4|1578.2|1578|1577.8|1578.4|1578.2|1578|1577.8|1390
1619442250000|2021-04-26 13:04:10|1578.2|1577.6|1578|1577.6|1578.2|1577.6|1577.6|1577.4|2140
1619442260000|2021-04-26 13:04:20|1578.2|1577.8|1578.2|1578|1578.4|1578|1578|1577.8|2444
1619442270000|2021-04-26 13:04:30|1578|1577.8|1578|1577.6|1578|1577.8|1577.8|1577.6|2720
1619442280000|2021-04-26 13:04:40|1577.8|1577.8|1578.2|1578|1578.2|1578|1577.8|1577.8|3188
1619442290000|2021-04-26 13:04:50|1578|1577.8|1578|1577.8|1578.2|1577.8|1577.8|1577.6|2212
1619442300000|2021-04-26 13:05:00|1577.8|1577.6|1578|1577.6|1578|1577.8|1577.8|1577.6|579
1619442310000|2021-04-26 13:05:10|1578.2|1577.8|1578|1577.8|1578.2|1577.8|1578|1577.8|0
1619442320000|2021-04-26 13:05:20|1578.2|1578|1577.8|1577.4|1578.4|1578.2|1577.8|1577.4|5513
1619442330000|2021-04-26 13:05:30|1577.6|1577.2|1577.4|1577.2|1577.6|1577.4|1577.4|1577.2|897
1619442340000|2021-04-26 13:05:40|1577.6|1577.4|1577.4|1577.2|1577.6|1577.4|1577.4|1577.2|1525
1619442350000|2021-04-26 13:05:50|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|1577.6|1577.4|572
1619442360000|2021-04-26 13:06:00|1577.8|1577.2|1577.6|1577.2|1577.8|1577.2|1577.6|1577.2|1070
1619442370000|2021-04-26 13:06:10|1577.8|1577.4|1578.2|1578|1578.4|1578|1577.6|1577.4|8707
1619442380000|2021-04-26 13:06:20|1578|1577.8|1578.2|1578|1578.2|1578|1578|1577.8|486
1619442390000|2021-04-26 13:06:30|1578.4|1577.8|1578.6|1578.2|1578.6|1578.2|1578.2|1577.8|1103
1619442400000|2021-04-26 13:06:40|1578.8|1578.4|1579.2|1578.8|1579.2|1579|1578.6|1578.2|4543
1619442410000|2021-04-26 13:06:50|1579||1579.2||1579.2||1579||0
1619442420000|2021-04-26 13:07:00|1579.4|1579|1579.2|1578.8|1579.4|1579.2|1579|1578.8|4125
1619442440000|2021-04-26 13:07:20|1579|1579|1579.2|1578.8|1579.2|1579|1579|1578.8|0
1619442450000|2021-04-26 13:07:30|1579.4|1579|1579.4|1579|1579.6|1579.2|1579.4|1579|3233
1619442460000|2021-04-26 13:07:40|1579.2|1579.2|1579.4|1579|1579.4|1579.2|1579.2|1579|756
1619442470000|2021-04-26 13:07:50|1579.6|1579.2|1579.4|1579.2|1579.6|1579.2|1579.4|1579.2|1077
1619442480000|2021-04-26 13:08:00|1579.6|1579.4|1579.6|1579.2|1579.8|1579.4|1579.4|1579.2|2164
1619442490000|2021-04-26 13:08:10|1579.8|1579.4|1579.8|1579.6|1579.8|1579.6|1579.8|1579.4|0
1619442500000|2021-04-26 13:08:20|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|215
1619442530000|2021-04-26 13:08:50|1579.8|1579.4|1579.6|1579.2|1579.8|1579.6|1579.6|1579.2|1121
1619442540000|2021-04-26 13:09:00|1579.8||1579.6||1579.8||1579.6||0
1619442550000|2021-04-26 13:09:10|1579.4|1579.4|1579.4|1579.2|1579.4|1579.4|1579.4|1579.2|222
1619442560000|2021-04-26 13:09:20|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579|128
1619442570000|2021-04-26 13:09:30|1579.6|1579|1579.6|1579.2|1579.8|1579.4|1579.4|1579|572
1619442580000|2021-04-26 13:09:40|1579.4|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|350
1619442600000|2021-04-26 13:10:00|1579.4|1579|1579.2|1578.8|1579.4|1579|1578.8|1578.6|687
1619442610000|2021-04-26 13:10:10|1579.4|1579|1579.4|1579|1579.4|1579.2|1579.2|1579|588
1619442620000|2021-04-26 13:10:20||1579.2||1579.2||1579.2||1579.2|0
1619442630000|2021-04-26 13:10:30|1579.6|1579.4|1579.2|1579|1579.6|1579.4|1579|1578.8|1770
1619442650000|2021-04-26 13:10:50|||||||||700
1619442660000|2021-04-26 13:11:00|1579.4|1579.2|1579.2|1579|1579.4|1579.2|1579.2|1579|487
1619442670000|2021-04-26 13:11:10|1579.4|1579.2|1579.2|1579|1579.4|1579.2|1579.2|1579|0
1619442680000|2021-04-26 13:11:20|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579|0
1619442690000|2021-04-26 13:11:30|1579.2|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1579|0
1619442700000|2021-04-26 13:11:40|1579.4||1579.4||1579.4||1579.4||0
1619442710000|2021-04-26 13:11:50|1579.2|1579|1579.2|1579|1579.4|1579.2|1579.2|1579|1158
1619442720000|2021-04-26 13:12:00|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1579|884
1619442730000|2021-04-26 13:12:10|1579.6|1579.4|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|2572
1619442740000|2021-04-26 13:12:20|1579.8|1579.6|1579.8|1579.4|1579.8|1579.6|1579.6|1579.4|321
1619442750000|2021-04-26 13:12:30|1579.6|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579.4|4577
1619442760000|2021-04-26 13:12:40|1579.6|1579.6|1579.6|1579.4|1579.6|1579.6|1579.6|1579.4|222
1619442770000|2021-04-26 13:12:50|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1113
1619442780000|2021-04-26 13:13:00|1580|1579.8|1580|1579.8|1580.6|1580.4|1580|1579.8|5435
1619442790000|2021-04-26 13:13:10|1580.2|1579.6|1580|1579.6|1580.2|1579.6|1580|1579.6|324
1619442800000|2021-04-26 13:13:20|1579.8||1580||1580||1579.8||350
1619442810000|2021-04-26 13:13:30|1579.8|1579.8|1579.8|1579.4|1579.8|1579.8|1579.8|1579.4|608
1619442820000|2021-04-26 13:13:40|1579.6|1579.2|1579.6|1579.2|1579.6|1579.2|1579.4|1579.2|172
1619442830000|2021-04-26 13:13:50|1579.4|1579.4|1579.6|1579.4|1579.6|1579.4|1579.4|1579.4|88
1619442840000|2021-04-26 13:14:00|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.4|1579.2|1542
1619442850000|2021-04-26 13:14:10|1579.4|1579.2|1579.4|1579.2|1579.8|1579.4|1579.4|1579.2|6455
1619442860000|2021-04-26 13:14:20|1579.2|1579|1579.2|1578.8|1579.2|1579|1579.2|1578.8|626
1619442870000|2021-04-26 13:14:30|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.8|1578.4|0
1619442880000|2021-04-26 13:14:40||1578.6||1578.6||1578.6||1578.6|0
1619442890000|2021-04-26 13:14:50|1578.6|1578.4|1578.6|1578.4|1578.6|1578.4|1578.4|1578.2|585
1619442900000|2021-04-26 13:15:00|1578.8|1578.6|1578.8|1578.6|1579|1578.8|1578.8|1578.6|1335
1619442910000|2021-04-26 13:15:10|1579|1578.8|1579|1578.8|1579.2|1578.8|1579|1578.8|2569
1619442920000|2021-04-26 13:15:20|1578.8|1578.6|1579|1578.6|1579|1578.8|1578.8|1578.6|922
1619442930000|2021-04-26 13:15:30|1578.8|1578.4|1578.6|1578.4|1578.8|1578.4|1578.6|1578.4|351
1619442940000|2021-04-26 13:15:40|1578.8|1578.6|1578.6|1578.4|1578.8|1578.6|1578.6|1578.2|3110
1619442950000|2021-04-26 13:15:50|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|200
1619442960000|2021-04-26 13:16:00|1579|1578.8|1579.2|1578.8|1579.2|1578.8|1578.8|1578.8|1206
1619442970000|2021-04-26 13:16:10|1579||1579||1579||1579||0
1619442980000|2021-04-26 13:16:20|1579.2|1579|1579.2|1579|1579.2|1579|1579|1578.8|1075
1619442990000|2021-04-26 13:16:30|1579.4|1579.2|1579.2|1579|1579.4|1579.2|1579.2|1579|979
1619443000000|2021-04-26 13:16:40|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1579|860
1619443010000|2021-04-26 13:16:50|1579.6|1579|1579.6|1579.2|1579.6|1579.4|1579.4|1579|1434
1619443020000|2021-04-26 13:17:00|1579.4|1579|1579.2|1579|1579.4|1579|1579|1578.8|1932
1619443030000|2021-04-26 13:17:10|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|236
1619443040000|2021-04-26 13:17:20|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|976
1619443050000|2021-04-26 13:17:30|1579.4|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|69
1619443060000|2021-04-26 13:17:40|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.4|1579.2|311
1619443070000|2021-04-26 13:17:50|1579.8|1579.4|1579.6|1579.4|1579.8|1579.4|1579.4|1579.2|3961
1619443080000|2021-04-26 13:18:00|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|1926
1619443090000|2021-04-26 13:18:10|1579.8|1579.6|1579.8|1579.4|1580|1579.6|1579.8|1579.4|596
1619443100000|2021-04-26 13:18:20|1579.6|1579.2|1579.8|1579.6|1579.8|1579.6|1579.4|1579.2|1366
1619443110000|2021-04-26 13:18:30|1579.6|1579.4|1579.8|1579.4|1579.8|1579.4|1579.6|1579.4|491
1619443120000|2021-04-26 13:18:40|1579.6|1579.6|1580|1579.6|1580|1579.6|1579.6|1579.4|130
1619443130000|2021-04-26 13:18:50|1579.8|1579.2|1579.6|1579.4|1580|1579.4|1579.6|1579.2|2800
1619443140000|2021-04-26 13:19:00|1579.8|1579.6|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|0
1619443150000|2021-04-26 13:19:10|1579.2|1579|1579.2|1578.8|1579.2|1579|1579|1578.8|3076
1619443160000|2021-04-26 13:19:20|1579|1578.6|1579.2|1579|1579.2|1579|1579|1578.6|750
1619443170000|2021-04-26 13:19:30|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|515
1619443180000|2021-04-26 13:19:40|1579.6|1579.4|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|4554
1619443190000|2021-04-26 13:19:50|1579.2|1579|1579.4|1579|1579.4|1579.2|1579.2|1579|581
1619443200000|2021-04-26 13:20:00||1579.2||1579.2||1579.2||1579.2|0
1619443220000|2021-04-26 13:20:20|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|671
1619443230000|2021-04-26 13:20:30|1579.2|1579|1579.6|1579.2|1579.6|1579.4|1579.2|1579|1102
1619443240000|2021-04-26 13:20:40|1579.4||1579.6||1579.6||1579.4||35
1619443250000|2021-04-26 13:20:50|1579.4|1579.4|1579.6|1579.2|1579.8|1579.6|1579.4|1579.2|350
1619443260000|2021-04-26 13:21:00|1579.4|1579|1579.2|1579|1579.6|1579|1579|1578.8|391
1619443280000|2021-04-26 13:21:20|1579|1578.8|1579.4|1579.2|1579.4|1579.2|1579|1578.8|1244
1619443290000|2021-04-26 13:21:30|1579.2|1579|1579.2|1579|1579.6|1579.2|1579|1578.8|14500
1619443300000|2021-04-26 13:21:40|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.4|1579|215
1619443310000|2021-04-26 13:21:50|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.4|1579.4|0
1619443320000|2021-04-26 13:22:00|1579.4|1579.2|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|2906
1619443330000|2021-04-26 13:22:10|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|0
1619443340000|2021-04-26 13:22:20|1579.4|1579.2|1579.6|1579.4|1579.6|1579.4|1579.4|1579.2|600
1619443350000|2021-04-26 13:22:30|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.4|616
1619443360000|2021-04-26 13:22:40|||||||||600
1619443370000|2021-04-26 13:22:50|1580||1579.8||1580||1579.8||0
1619443390000|2021-04-26 13:23:10|1580|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.8|0
1619443400000|2021-04-26 13:23:20|1579.8|1579.6|1580|1579.6|1580|1579.6|1579.8|1579.6|65
1619443410000|2021-04-26 13:23:30|1579.8|1579.8|1580|1579.6|1580|1579.8|1579.8|1579.6|1618
1619443420000|2021-04-26 13:23:40|1579.8|1579.4|1580|1579.8|1580|1579.8|1579.6|1579.4|436
1619443430000|2021-04-26 13:23:50||1579.6||1579.8||1579.8||1579.6|569
1619443440000|2021-04-26 13:24:00|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.8|1579.6|369
1619443450000|2021-04-26 13:24:10||1579.8||1579.6||1579.8||1579.6|1
1619443460000|2021-04-26 13:24:20||1579.8||1579.8||1579.8||1579.8|209
1619443470000|2021-04-26 13:24:30|1580.2|1579.6|1579.8|1579.6|1580.2|1579.8|1579.8|1579.6|693
1619443480000|2021-04-26 13:24:40|1580||1579.8||1580||1579.8||0
1619443490000|2021-04-26 13:24:50|1580||1580||1580||1579.8||0
1619443500000|2021-04-26 13:25:00|1579.8|1579.8|1579.8|1579.6|1580|1579.8|1579.6|1579.4|1176
1619443510000|2021-04-26 13:25:10|1580|1579.8|1579.8|1579.4|1580|1579.8|1579.8|1579.4|572
1619443520000|2021-04-26 13:25:20|1579.6|1579.2|1579|1578.6|1579.6|1579.4|1579|1578.6|4017
1619443530000|2021-04-26 13:25:30|1578.8|1578.4|1578.6|1578.2|1578.8|1578.4|1578.6|1578.2|0
1619443540000|2021-04-26 13:25:40|1578.4|1578.4|1579|1578.6|1579|1578.8|1578.4|1578.2|576
1619443550000|2021-04-26 13:25:50|1578.8||1578.8||1579||1578.8||0
1619443560000|2021-04-26 13:26:00|1578.6|1578.4|1578.6|1578.2|1578.8|1578.4|1578.4|1578.2|2712
1619443570000|2021-04-26 13:26:10|1578.4||1578.4||1578.6||1578.4||0
1619443580000|2021-04-26 13:26:20|1578.6|1578|1578.4|1578.2|1578.6|1578.2|1578.4|1578|0
1619443590000|2021-04-26 13:26:30|1578.2|1578|1578.4|1578.2|1578.4|1578.2|1578.2|1578|1000
1619443610000|2021-04-26 13:26:50|1578.2|1578|1578.4|1578.2|1578.4|1578.2|1578.2|1578|692
1619443620000|2021-04-26 13:27:00|1578.2|1578|1578.8|1578.4|1578.8|1578.6|1577.8|1577.6|8433
1619443630000|2021-04-26 13:27:10|1578.6|1578.6|1578.8|1578.6|1578.8|1578.6|1578.6|1578.6|0
1619443640000|2021-04-26 13:27:20|||||||||200
1619443650000|2021-04-26 13:27:30|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.6|24
1619443660000|2021-04-26 13:27:40|1578.8|1578.6|1578.8|1578.6|1579|1578.8|1578.4|1578.2|7542
1619443670000|2021-04-26 13:27:50|1579|1578.4|1578.8|1578.6|1579|1578.8|1578.8|1578.4|985
1619443680000|2021-04-26 13:28:00|1578.6|1578.4|1579.2|1579|1579.2|1579|1578.6|1578.4|809
1619443690000|2021-04-26 13:28:10|1579.4|1579.2|1579.2|1579|1579.4|1579.2|1579|1578.8|951
1619443700000|2021-04-26 13:28:20|1579.4||1579.2||1579.4||1579.2||100
1619443710000|2021-04-26 13:28:30|1579|1578.8|1579|1578.8|1579|1578.8|1578.6|1578.4|6773
1619443720000|2021-04-26 13:28:40|1579.2|1578.6|1578.6|1578|1579.2|1578.8|1578.6|1578|2934
1619443730000|2021-04-26 13:28:50|1578.4||1578.2||1578.4||1578.2||1000
1619443740000|2021-04-26 13:29:00|1578|1577.8|1577.4|1577.2|1578|1577.8|1577.4|1577.2|250
1619443750000|2021-04-26 13:29:10|1577.2|1577|1578|1577.8|1578|1577.8|1577.2|1577|3170
1619443760000|2021-04-26 13:29:20|1577.8|1577.6|1578.2|1577.8|1578.2|1578|1577.8|1577.6|1833
1619443770000|2021-04-26 13:29:30|1578|1577.6|1578|1577.8|1578.2|1577.8|1577.8|1577.6|250
1619443780000|2021-04-26 13:29:40||1577.6||1577.8||1577.8||1577.6|0
1619443790000|2021-04-26 13:29:50|1577.8|1577.6|1578.2|1578|1578.2|1578|1577.4|1577|8060
1619443800000|2021-04-26 13:30:00|1578.4|1578.2|1578.4|1578.2|1578.6|1578.4|1578.2|1577.6|10819
1619443810000|2021-04-26 13:30:10|1578.2|1578|1578|1577.6|1578.6|1578.4|1577.8|1577.6|7208
1619443820000|2021-04-26 13:30:20|1578.2|1577.8|1577.4|1577|1578.2|1578|1577.2|1577|1115
1619443830000|2021-04-26 13:30:30|1577.2|1576.8|1578.6|1578.2|1578.6|1578.4|1577.2|1576.8|8938
1619443840000|2021-04-26 13:30:40|1578.4|1578|1579.4|1579|1579.4|1579.2|1578.2|1578|6676
1619443850000|2021-04-26 13:30:50|1579.2|1578.8|1579.2|1579|1579.4|1579|1578.8|1578.6|961
1619443860000|2021-04-26 13:31:00|1579.4|1579.2|1578.4|1578.2|1579.6|1579.4|1578.4|1578|5006
1619443870000|2021-04-26 13:31:10|1578.6|1578.4|1578.8|1578.6|1579.2|1579|1578.4|1578.2|2628
1619443880000|2021-04-26 13:31:20|1579|1578.8|1578.8|1578.4|1579.8|1579.4|1578.6|1578.2|4593
1619443890000|2021-04-26 13:31:30|1578.6|1578.6|1579.4|1579.2|1579.4|1579.2|1578.4|1578|7241
1619443900000|2021-04-26 13:31:40|1579.2|1579|1579.2|1579|1579.8|1579.4|1579.2|1578.8|4903
1619443910000|2021-04-26 13:31:50|1579.4|1579.2|1579.8|1579.6|1580|1579.8|1579.2|1579|7761
1619443920000|2021-04-26 13:32:00|1580|1579.8|1579.8|1579.4|1580|1579.8|1579.2|1579|2668
1619443930000|2021-04-26 13:32:10|1579.6|1579.6|1579.4|1579.2|1579.6|1579.6|1578.8|1578.4|2105
1619443940000|2021-04-26 13:32:20|1579.6|1579|1578.8|1578.6|1579.6|1579.2|1578.8|1578.6|1202
1619443950000|2021-04-26 13:32:30|1579|1578.8|1583.2|1582.6|1583.2|1583|1579|1578.8|39807
1619443960000|2021-04-26 13:32:40|1583|1582.8|1583.4|1583|1584|1583.8|1582.6|1582.4|16901
1619443970000|2021-04-26 13:32:50|1583.2|1582.8|1587.6|1587.4|1587.6|1587.4|1583|1582.6|62057
1619443980000|2021-04-26 13:33:00|1587.8|1587.6|1589|1588.4|1589.2|1588.8|1587|1586.8|57820
1619443990000|2021-04-26 13:33:10|1588.8|1588.6|1589.8|1589.4|1589.8|1589.6|1588.6|1588.4|5661
1619444000000|2021-04-26 13:33:20|1589.6|1589.2|1589|1588.6|1589.8|1589.2|1588.8|1588.4|1495
1619444010000|2021-04-26 13:33:30|1589.2|1588.8|1590|1589.6|1590.8|1590.4|1589|1588.8|11641
1619444020000|2021-04-26 13:33:40|1589.8|1589.4|1590|1589.8|1590.4|1589.8|1589.8|1589.4|22480
1619444030000|2021-04-26 13:33:50|1589.8|1589.6|1589|1588.4|1590|1589.6|1588.6|1588.4|1546
1619444040000|2021-04-26 13:34:00|1588.8|1588.6|1591.2|1590.8|1592|1591.6|1588.8|1588.6|35655
1619444050000|2021-04-26 13:34:10|1591|1591|1591.2|1590.6|1591.4|1591|1590.8|1590.6|2468
1619444060000|2021-04-26 13:34:20|1591|1590.8|1591.6|1591.4|1591.8|1591.4|1591|1590.8|2143
1619444070000|2021-04-26 13:34:30|1591.4|1591.2|1591.6|1591.2|1591.8|1591.4|1591.2|1590.8|2013
1619444080000|2021-04-26 13:34:40|1591.4|1591|1590.8|1590.2|1591.4|1591.2|1590|1589.8|2999
1619444090000|2021-04-26 13:34:50|1591|1590.4|1590|1589.4|1591|1590.6|1590|1589.4|1090
1619444100000|2021-04-26 13:35:00|1589.8|1589.6|1589.4|1589.2|1590.8|1590.4|1589.4|1589|4099
1619444110000|2021-04-26 13:35:10|1589.6|1589|1589.2|1588.6|1589.6|1589.2|1588.4|1588.2|4183
1619444120000|2021-04-26 13:35:20|1589|1588.4|1588.6|1588.2|1589|1588.4|1588.6|1588.2|541
1619444130000|2021-04-26 13:35:30|1588.4|1588|1588.6|1588.2|1588.6|1588.2|1588.2|1587.8|701
1619444140000|2021-04-26 13:35:40|1588.4|1588|1588|1587.8|1588.6|1588.4|1588|1587.8|2512
1619444150000|2021-04-26 13:35:50|1587.8|1587.6|1587|1586.4|1587.8|1587.6|1586.6|1586.2|1324
1619444160000|2021-04-26 13:36:00|1587.4|1586.6|1586.8|1586.2|1587.4|1587.2|1586.6|1586|7527
1619444170000|2021-04-26 13:36:10|1586.4|1586|1586.2|1585.6|1586.4|1586.2|1586.2|1585.4|1603
1619444180000|2021-04-26 13:36:20|1586.4|1585.8|1585.8|1585.2|1586.4|1586.2|1585.6|1585|120
1619444190000|2021-04-26 13:36:30|1585.6|1585|1585.8|1585.4|1586|1585.6|1585.6|1585|223
1619444200000|2021-04-26 13:36:40|1586|1585.6|1586.4|1586.2|1587.2|1586.8|1585.8|1585.4|7287
1619444210000|2021-04-26 13:36:50|1586.6|1586.4|1586|1585.6|1586.6|1586.4|1586|1585.6|1753
1619444220000|2021-04-26 13:37:00|1586.2|1585.8|1587|1586.6|1587.6|1587.2|1586|1585.8|2168
1619444230000|2021-04-26 13:37:10|1586.8|1586.4|1586.6|1586.2|1586.8|1586.4|1586.4|1586|714
1619444240000|2021-04-26 13:37:20|1586.4|1586|1586.4|1585.8|1586.6|1586.4|1586|1585.8|5179
1619444250000|2021-04-26 13:37:30|1586.6|1586|1586|1585.2|1586.6|1586.2|1585.6|1585|295
1619444260000|2021-04-26 13:37:40|1585.8|1585.4|1585.4|1585|1585.8|1585.4|1585|1584.8|1334
1619444270000|2021-04-26 13:37:50|1585.6|1585.2|1585.4|1584.8|1586|1585.6|1585.2|1584.8|4241
1619444280000|2021-04-26 13:38:00|1585.2|1585|1586|1585.6|1586.4|1586|1585.2|1584.8|14332
1619444290000|2021-04-26 13:38:10|1586.2|1585.8|1586|1585.4|1586.2|1585.8|1585.6|1585.2|4315
1619444300000|2021-04-26 13:38:20|1585.8|1585.2|1585.8|1585.4|1585.8|1585.4|1585.6|1585.2|13813
1619444310000|2021-04-26 13:38:30|1585.6|1585.2|1585.2|1584.8|1585.8|1585.4|1584.8|1584.4|10515
1619444320000|2021-04-26 13:38:40|1585|1584.6|1584.8|1584.4|1585.2|1584.8|1584.4|1584.2|4096
1619444330000|2021-04-26 13:38:50|1585|1584.6|1584.8|1584.6|1585|1584.8|1584.6|1584.2|1358
1619444340000|2021-04-26 13:39:00|1585|1584.8|1585|1584.8|1585.4|1585|1584.8|1584.4|3622
1619444350000|2021-04-26 13:39:10|1585.2|1585|1585|1584.8|1585.8|1585.6|1585|1584.8|5408
1619444360000|2021-04-26 13:39:20|1584.8|1584.6|1585.6|1585.2|1585.8|1585.4|1584.8|1584.4|4059
1619444370000|2021-04-26 13:39:30|1585.4|1585|1585.2|1584.8|1585.4|1585.2|1585|1584.8|447
1619444380000|2021-04-26 13:39:40|1585|1584.6|1584.4|1584.2|1585.2|1584.8|1584.4|1584.2|952
1619444390000|2021-04-26 13:39:50|1584.6|1584|1584.8|1584.2|1584.8|1584.4|1584.2|1583.8|1616
1619444400000|2021-04-26 13:40:00|1584.6|1584|1584.4|1584|1584.6|1584.4|1584.4|1584|163
1619444410000|2021-04-26 13:40:10|1584.2|1583.8|1584.4|1584|1584.6|1584.4|1583.8|1583.4|3454
1619444420000|2021-04-26 13:40:20|1584.2|1583.8|1584.2|1584|1584.2|1584|1583.8|1583.4|24081
1619444430000|2021-04-26 13:40:30|1584|1583.8|1584.4|1584|1584.6|1584.2|1584|1583.6|8375
1619444440000|2021-04-26 13:40:40|1584.6|1584.2|1584.8|1584.4|1585.4|1585.2|1584.4|1584|10900
1619444450000|2021-04-26 13:40:50|1585|1584.6|1584.8|1584.2|1585.2|1584.8|1584.6|1584.2|0
1619444460000|2021-04-26 13:41:00|1585|1584.4|1585.4|1584.8|1585.4|1585.2|1584.8|1584.4|221
1619444470000|2021-04-26 13:41:10|1585.2|1585|1586|1585.4|1586|1585.4|1585|1584.6|1895
1619444480000|2021-04-26 13:41:20|1585.8|1585.6|1586|1585.6|1586.2|1585.8|1585.8|1585.6|0
1619444490000|2021-04-26 13:41:30|1586.2|1585.8|1586.4|1586|1586.8|1586.4|1586.2|1585.8|6234
1619444500000|2021-04-26 13:41:40|1586.2|1585.8|1586.4|1586|1586.6|1586.2|1586|1585.8|375
1619444510000|2021-04-26 13:41:50|1586.6|1586.2|1586.4|1585.8|1586.6|1586.2|1585.8|1585.6|4484
1619444520000|2021-04-26 13:42:00|1586.2|1585.6|1586.6|1586.2|1586.6|1586.2|1585.8|1585.6|1604
1619444530000|2021-04-26 13:42:10|1586.8|1586.4|1586.8|1586.6|1587|1586.6|1586.8|1586.4|1260
1619444540000|2021-04-26 13:42:20|1586.6|1586.4|1586.4|1586|1586.8|1586.4|1586|1585.8|1940
1619444550000|2021-04-26 13:42:30|1586.2|1585.8|1586.4|1586.2|1586.4|1586.2|1586.2|1585.8|228
1619444560000|2021-04-26 13:42:40|1586.2|1586|1586.6|1586.2|1586.8|1586.4|1586|1585.8|836
1619444570000|2021-04-26 13:42:50|1586.4|1586|1585.8|1585.6|1586.4|1586|1585.8|1585.4|880
1619444580000|2021-04-26 13:43:00|1585.6|1585.4|1586.2|1585.6|1586.2|1585.8|1585.6|1585.2|2966
1619444590000|2021-04-26 13:43:10|1586|1585.8|1586.4|1586|1586.6|1586.4|1585.8|1585.8|2948
1619444600000|2021-04-26 13:43:20|1586.6|1586.2|1587.4|1587|1587.8|1587.6|1586.4|1586.2|4665
1619444610000|2021-04-26 13:43:30|1587.6|1587.2|1587.8|1587.2|1587.8|1587.4|1587.4|1587|350
1619444620000|2021-04-26 13:43:40|1587.6|1587|1588|1587.6|1588.2|1587.6|1587.4|1587|636
1619444630000|2021-04-26 13:43:50|1588.2|1587.8|1589.2|1588.6|1589.2|1588.8|1588.2|1587.8|2740
1619444640000|2021-04-26 13:44:00|1589.4|1588.8|1589.8|1589.4|1589.8|1589.6|1589.4|1588.8|2254
1619444650000|2021-04-26 13:44:10|1589.6|1589.2|1589.6|1589|1589.6|1589.2|1589.2|1589|571
1619444660000|2021-04-26 13:44:20|1589.4|1589.2|1589.2|1588.8|1589.6|1589.4|1589.2|1588.8|2078
1619444670000|2021-04-26 13:44:30|1589|1588.6|1589.2|1588.8|1589.2|1589|1589|1588.6|777
1619444680000|2021-04-26 13:44:40|1589.6|1589|1589.6|1589.2|1589.6|1589.4|1589.4|1589|242
1619444690000|2021-04-26 13:44:50|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.2|800
1619444700000|2021-04-26 13:45:00|1589.6|1589.2|1590|1589.8|1590|1589.8|1589.4|1589.2|4642
1619444710000|2021-04-26 13:45:10|1590.2|1590|1589.6|1589.2|1590.4|1590|1589.4|1589.2|3917
1619444720000|2021-04-26 13:45:20|1589.8|1589.4|1589.2|1588.8|1589.8|1589.4|1589|1588.8|645
1619444730000|2021-04-26 13:45:30|1589.4|1589|1589.8|1589.6|1589.8|1589.6|1589.2|1588.8|776
1619444740000|2021-04-26 13:45:40|1590|1589.8|1590.4|1590|1590.6|1590.2|1590|1589.8|3305
1619444750000|2021-04-26 13:45:50|1590.2|1589.8|1590|1589.6|1590.4|1590|1590|1589.6|1489
1619444760000|2021-04-26 13:46:00|1589.8|1589.4|1590.4|1590|1590.4|1590.2|1589.4|1589.2|12186
1619444770000|2021-04-26 13:46:10|1590.2|1589.8|1589|1588.6|1590.2|1589.8|1589|1588.6|2535
1619444780000|2021-04-26 13:46:20|1589.2|1588.4|1588.6|1588.2|1589.2|1588.4|1588.4|1588|10233
1619444790000|2021-04-26 13:46:30|1588.8|1588.4|1589|1588.6|1589|1588.8|1588.6|1588.4|3949
1619444800000|2021-04-26 13:46:40|1588.8|1588.4|1589.4|1589|1589.4|1589|1588.6|1588.2|3277
1619444810000|2021-04-26 13:46:50|1589.6|1589.2|1589.8|1589.4|1589.8|1589.6|1589.4|1589|536
1619444820000|2021-04-26 13:47:00|1590|1589.6|1590.8|1590.2|1590.8|1590.4|1589.8|1589.6|2285
1619444830000|2021-04-26 13:47:10|1590.6|1590|1590|1589.4|1590.6|1590|1589.2|1589|11464
1619444840000|2021-04-26 13:47:20|1589.8|1589.2|1589|1588.6|1589.8|1589.4|1589|1588.4|1772
1619444850000|2021-04-26 13:47:30|1588.8|1588.4|1589.2|1588.6|1589.4|1589|1588.8|1588.4|2101
1619444860000|2021-04-26 13:47:40|1589|1588.8|1588.8|1588.6|1589.2|1588.8|1588.8|1588.6|408
1619444870000|2021-04-26 13:47:50|1589|1588.8|1589.2|1588.6|1589.2|1589|1588.8|1588.4|1170
1619444880000|2021-04-26 13:48:00|1589|1588.8|1589|1588.6|1589.4|1588.8|1589|1588.6|0
1619444890000|2021-04-26 13:48:10|1589.2|1588.8|1589.2|1588.8|1589.2|1589|1589|1588.6|531
1619444900000|2021-04-26 13:48:20|1589|1589|1589.8|1589.4|1589.8|1589.4|1588.6|1588.4|7288
1619444910000|2021-04-26 13:48:30|1589.6|1589.2|1589.8|1589.4|1589.8|1589.6|1589.6|1589.2|221
1619444920000|2021-04-26 13:48:40|1590|1589.6|1590|1589.6|1590.2|1589.8|1589.8|1589.6|1534
1619444930000|2021-04-26 13:48:50|1589.8|1589.4|1590|1589.6|1590.2|1589.8|1589.8|1589.4|140
1619444940000|2021-04-26 13:49:00|1589.8|1589.4|1589.6|1589.2|1589.8|1589.4|1589.2|1589|1336
1619444950000|2021-04-26 13:49:10|1589.4|1589|1589.2|1588.8|1589.8|1589.4|1589.2|1588.8|3110
1619444960000|2021-04-26 13:49:20|1589|1588.6|1589.8|1589.2|1589.8|1589.2|1589|1588.6|2370
1619444970000|2021-04-26 13:49:30|1589.6|1589.4|1590.2|1589.6|1590.2|1589.8|1589.6|1589.2|1617
1619444980000|2021-04-26 13:49:40|1590.4|1589.8|1591.6|1591|1591.6|1591|1590.2|1589.8|4430
1619444990000|2021-04-26 13:49:50|1591.4|1590.8|1591.6|1591.2|1591.8|1591.2|1591|1590.8|2268
1619445000000|2021-04-26 13:50:00|1591.4|1591.4|1592.2|1591.8|1592.2|1591.8|1591.4|1591|11982
1619445010000|2021-04-26 13:50:10|1592|1591.6|1592.4|1592|1592.6|1592.2|1591.8|1591.4|1312
1619445020000|2021-04-26 13:50:20|1592.6|1592.2|1592.4|1592|1592.8|1592.4|1592|1591.6|1476
1619445030000|2021-04-26 13:50:30|1592.2|1591.8|1592.8|1592.4|1592.8|1592.6|1592.2|1591.8|218
1619445040000|2021-04-26 13:50:40|1592.6|1592.2|1592.6|1592.4|1592.8|1592.4|1592.4|1592|324
1619445050000|2021-04-26 13:50:50|1592.8|1592.6|1592.8|1592.4|1593|1592.8|1592.4|1592.2|21661
1619445060000|2021-04-26 13:51:00|1592.6|1592.2|1591.2|1590.8|1592.6|1592.2|1591.2|1590.8|1511
1619445070000|2021-04-26 13:51:10|1591.4|1591|1591.8|1591.4|1592|1591.6|1591.2|1591|4826
1619445080000|2021-04-26 13:51:20|1591.6|1591.2|1591.8|1591.2|1591.8|1591.4|1591.6|1591|0
1619445090000|2021-04-26 13:51:30|1592|1591.4|1592.8|1592.2|1592.8|1592.4|1592|1591.4|3611
1619445100000|2021-04-26 13:51:40|1592.6|1592.4|1592.4|1591.8|1592.8|1592.4|1592.2|1591.8|270
1619445110000|2021-04-26 13:51:50|1592.2|1591.6|1591|1590.6|1592.2|1591.6|1590.8|1590.4|1699
1619445120000|2021-04-26 13:52:00|1591.2|1590.8|1591|1590.4|1591.2|1590.8|1590.6|1590.2|2548
1619445130000|2021-04-26 13:52:10|1590.8|1590.6|1591|1590.4|1591.4|1591|1590.6|1590.2|1855
1619445140000|2021-04-26 13:52:20|1591.2|1590.6|1591.4|1591|1591.4|1591|1590.8|1590.4|200
1619445150000|2021-04-26 13:52:30|1591.2|1590.8|1590.2|1589.8|1591.4|1590.8|1590|1589.8|3209
1619445160000|2021-04-26 13:52:40|1590|1589.6|1590.2|1590|1590.2|1590|1589.8|1589.2|1120
1619445170000|2021-04-26 13:52:50|1590|1589.8|1591|1590.4|1591|1590.6|1590|1589.6|4325
1619445180000|2021-04-26 13:53:00|1591.2|1590.6|1591.4|1591|1591.6|1591.2|1590.6|1590.4|3942
1619445190000|2021-04-26 13:53:10|1591.6|1591.2|1594|1593.6|1594.4|1593.8|1591.4|1591|16996
1619445200000|2021-04-26 13:53:20|1593.8|1593.4|1593.6|1593.2|1593.8|1593.6|1593.4|1593|1592
1619445210000|2021-04-26 13:53:30|1593.4|1593|1592.2|1591.8|1593.4|1593|1592|1591.8|2205
1619445220000|2021-04-26 13:53:40|1592|1591.6|1591.4|1591|1592.2|1591.8|1591.4|1591|725
1619445230000|2021-04-26 13:53:50|1591.6|1591.2|1591.6|1591.2|1592.2|1591.8|1591.4|1591.2|2620
1619445240000|2021-04-26 13:54:00|1591.8|1591.4|1592.6|1592.2|1592.8|1592.4|1591.6|1591.4|4051
1619445250000|2021-04-26 13:54:10|1592.8|1592.4|1592.6|1592.4|1592.8|1592.4|1592.4|1592|2453
1619445260000|2021-04-26 13:54:20|1592.8|1592.6|1592.8|1592.4|1593|1592.8|1592.8|1592.4|942
1619445270000|2021-04-26 13:54:30|1592.6|1592.2|1592.2|1592|1592.8|1592.6|1592|1591.8|811
1619445280000|2021-04-26 13:54:40|1592.4|1592.2|1592.2|1591.8|1592.4|1592.2|1592|1591.8|4433
1619445290000|2021-04-26 13:54:50|1592.4|1592|1593|1592.4|1593|1592.4|1592.2|1591.8|2889
1619445300000|2021-04-26 13:55:00|1593.2|1592.6|1594.2|1593.6|1594.2|1593.8|1593.2|1592.6|8434
1619445310000|2021-04-26 13:55:10|1594|1593.4|1594.2|1593.6|1594.2|1593.8|1593.6|1593.4|2052
1619445320000|2021-04-26 13:55:20|1594|1593.4|1593.8|1593.4|1594|1593.8|1593.6|1593.4|821
1619445330000|2021-04-26 13:55:30|1593.6|1593.2|1593.6|1593.2|1593.8|1593.4|1593.2|1592.8|5673
1619445340000|2021-04-26 13:55:40|1593.8|1593.4|1593.6|1593|1594|1593.6|1593|1592.8|1541
1619445350000|2021-04-26 13:55:50|1593.4|1592.8|1593.4|1593|1593.4|1593.2|1592.6|1592.2|5081
1619445360000|2021-04-26 13:56:00|1593.2|1592.8|1593.4|1592.8|1593.6|1593.4|1593.2|1592.8|4508
1619445370000|2021-04-26 13:56:10|1593.2|1593|1593.4|1593|1593.4|1593.2|1592.6|1592.2|7116
1619445380000|2021-04-26 13:56:20|1593.2|1592.8|1593.4|1593.2|1593.8|1593.4|1593.2|1592.8|2867
1619445390000|2021-04-26 13:56:30|1593.6|1593.4|1594.2|1593.8|1594.2|1594|1593.6|1593.2|619
1619445400000|2021-04-26 13:56:40|1594.4|1594|1593.8|1593.4|1594.6|1594.4|1593.6|1593.2|6522
1619445410000|2021-04-26 13:56:50|1594|1593.2|1593.6|1593.2|1594|1593.4|1593.6|1593.2|399
1619445420000|2021-04-26 13:57:00|1593.8|1593.4|1594.2|1593.6|1594.2|1594|1593.8|1593.4|4017
1619445430000|2021-04-26 13:57:10|1594.4|1593.8|1594.6|1594.4|1594.6|1594.4|1594.2|1593.8|4873
1619445440000|2021-04-26 13:57:20|1594.4|1594.2|1594.2|1593.8|1594.6|1594.4|1594|1593.8|631
1619445450000|2021-04-26 13:57:30|1594|1593.6|1594.2|1593.8|1594.2|1594|1593.8|1593.4|3472
1619445460000|2021-04-26 13:57:40|1594|1593.6|1593.8|1593.4|1594|1593.6|1593.6|1593.4|2509
1619445470000|2021-04-26 13:57:50|1593.6|1593.2|1593|1592.6|1593.6|1593.2|1593|1592.6|1045
1619445480000|2021-04-26 13:58:00|1593.2|1592.8|1593.4|1593|1593.6|1593.4|1593.2|1592.8|3130
1619445490000|2021-04-26 13:58:10|1593.6|1593.2|1593.6|1593|1593.6|1593.4|1593.2|1592.8|1239
1619445500000|2021-04-26 13:58:20|1593.4|1593.2|1593.8|1593.4|1593.8|1593.6|1593.4|1593.2|2089
1619445510000|2021-04-26 13:58:30|1593.6|1593.2|1593.4|1593.2|1593.8|1593.4|1593.2|1593|859
1619445520000|2021-04-26 13:58:40|1593.2|1593|1593.2|1592.8|1593.4|1593|1593|1592.8|795
1619445530000|2021-04-26 13:58:50|1593.4|1593|1593.8|1593.4|1593.8|1593.6|1593.4|1592.8|3610
1619445540000|2021-04-26 13:59:00|1594|1593.6|1595.6|1595.2|1596.2|1595.6|1594|1593.6|20843
1619445550000|2021-04-26 13:59:10|1595.8|1595.4|1595.8|1595.4|1596.2|1595.8|1595.8|1595.4|4876
1619445560000|2021-04-26 13:59:20|1596|1595.6|1595.8|1595.4|1596.4|1596|1595.8|1595.4|706
1619445570000|2021-04-26 13:59:30|1596|1595.6|1596.2|1595.8|1596.2|1595.8|1595.6|1595.4|0
1619445580000|2021-04-26 13:59:40|1596|1595.6|1595.6|1595.2|1596.2|1596|1595.2|1594.8|6097
1619445590000|2021-04-26 13:59:50|1595.4|1595|1594.8|1594.2|1595.4|1595|1594.4|1594|3123
1619445600000|2021-04-26 14:00:00|1595|1594.4|1595.2|1595|1595.2|1595|1594.2|1594|18558
1619445610000|2021-04-26 14:00:10|1595|1594.8|1594.4|1594|1595.2|1595|1594.4|1594|8625
1619445620000|2021-04-26 14:00:20|1594.6|1594.2|1594|1593.8|1594.6|1594.2|1594|1593.8|1192
1619445630000|2021-04-26 14:00:30|1593.8|1593.6|1594.4|1594.2|1594.6|1594.4|1593.8|1593.4|13448
1619445640000|2021-04-26 14:00:40|1594.6|1594.4|1595.4|1595|1595.8|1595.4|1594.4|1594.4|17479
1619445650000|2021-04-26 14:00:50|1595.6|1595.2|1595.4|1595|1595.8|1595.4|1594.8|1594.4|5256
1619445660000|2021-04-26 14:01:00|1595.6|1595.2|1595.8|1595.4|1596|1595.6|1595.4|1595|2300
1619445670000|2021-04-26 14:01:10|1595.6|1595.6|1596|1595.6|1596.2|1595.8|1595.6|1595.4|5154
1619445680000|2021-04-26 14:01:20|1596.2|1595.4|1595.2|1594.8|1596.2|1595.6|1595.2|1594.8|3021
1619445690000|2021-04-26 14:01:30|1595.4|1595|1594.8|1594.4|1595.4|1595|1594.6|1594|1444
1619445700000|2021-04-26 14:01:40|1595|1594.2|1594.6|1594.2|1595|1594.4|1594.4|1594|1197
1619445710000|2021-04-26 14:01:50|1594.8|1594.4|1595.4|1595|1595.4|1595.2|1594.6|1594.2|3471
1619445720000|2021-04-26 14:02:00|1595.6|1595.2|1595.8|1595.2|1595.8|1595.6|1595.4|1595.2|7256
1619445730000|2021-04-26 14:02:10|1596|1595.4|1595.8|1595.4|1596.4|1596|1595.6|1595.2|420
1619445740000|2021-04-26 14:02:20|1595.6|1595.2|1595.2|1594.8|1595.8|1595.4|1595|1594.8|789
1619445750000|2021-04-26 14:02:30|1595.4|1595|1595.4|1595|1595.8|1595.4|1595.4|1595|3034
1619445760000|2021-04-26 14:02:40|1595.6|1594.8|1595.4|1595|1595.6|1595|1595.2|1594.8|0
1619445770000|2021-04-26 14:02:50|1595.6|1595.2|1595.6|1595.2|1596|1595.4|1595.4|1595|1202
1619445780000|2021-04-26 14:03:00|1595.8|1595.4|1598|1597.6|1598|1597.6|1595.6|1595.4|20645
1619445790000|2021-04-26 14:03:10|1597.8|1597.8|1597.4|1597|1598.4|1598|1597.4|1597|8915
1619445800000|2021-04-26 14:03:20|1597.6|1597.2|1597.8|1597.4|1597.8|1597.6|1597.4|1597|1594
1619445810000|2021-04-26 14:03:30|1598|1597.6|1598|1597.6|1598.2|1598|1597.6|1597.4|3544
1619445820000|2021-04-26 14:03:40|1597.8|1597.4|1597.8|1597.4|1597.8|1597.6|1597|1596.8|6108
1619445830000|2021-04-26 14:03:50|1597.6|1597.2|1597.8|1597.4|1598.2|1598|1597.4|1597.2|3932
1619445840000|2021-04-26 14:04:00|1597.6|1597.2|1596.8|1596.2|1597.8|1597.4|1596.6|1596|5077
1619445850000|2021-04-26 14:04:10|1597|1596.4|1597.2|1596.8|1597.2|1597|1596.8|1596.4|1599
1619445860000|2021-04-26 14:04:20|1597|1596.6|1596.4|1596|1597|1596.8|1596|1595.8|1079
1619445870000|2021-04-26 14:04:30|1596.2|1595.8|1596.6|1596.4|1596.8|1596.6|1596.2|1595.8|1694
1619445880000|2021-04-26 14:04:40|1596.8|1596.2|1597|1596.6|1597.2|1597|1596.6|1596.2|3094
1619445890000|2021-04-26 14:04:50|1597.2|1596.8|1597|1596.4|1597.2|1596.8|1596.6|1596.4|1233
1619445900000|2021-04-26 14:05:00|1596.8|1596.6|1596.6|1596.2|1597|1596.8|1596.4|1596.2|2470
1619445910000|2021-04-26 14:05:10|1596.2|1596|1596|1595.8|1596.4|1596|1595.8|1595.6|2054
1619445920000|2021-04-26 14:05:20|1595.8|1595.6|1595.4|1595|1596.2|1596|1595.2|1595|2397
1619445930000|2021-04-26 14:05:30|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595|262
1619445940000|2021-04-26 14:05:40|1595.8|1595.4|1595.6|1595.4|1596|1595.8|1595.4|1595.2|4166
1619445950000|2021-04-26 14:05:50|1595.8|1595.2|1595.6|1595.2|1596|1595.6|1595.2|1595|3369
1619445960000|2021-04-26 14:06:00|1595.8|1595.4|1594.8|1594.4|1595.8|1595.6|1594.6|1594.2|1293
1619445970000|2021-04-26 14:06:10|1595|1594.6|1594.6|1594.4|1595|1594.8|1594.4|1594|1713
1619445980000|2021-04-26 14:06:20|1594.8|1594.6|1595.4|1595|1595.4|1595.2|1594.8|1594.6|6489
1619445990000|2021-04-26 14:06:30|1595.2|1594.8|1595.2|1595|1595.4|1595.2|1595|1594.8|378
1619446000000|2021-04-26 14:06:40|1595|1594.8|1595.4|1595|1595.4|1595.2|1595|1594.8|1559
1619446010000|2021-04-26 14:06:50|1595.2|1594.8|1595.4|1595.2|1595.4|1595.2|1595.2|1594.8|236
1619446020000|2021-04-26 14:07:00|1595.6|1595.4|1594.8|1594.6|1595.6|1595.4|1594.8|1594.6|12273
1619446030000|2021-04-26 14:07:10|1594.6|1594.4|1594.6|1594|1594.6|1594.4|1594.4|1594|1029
1619446040000|2021-04-26 14:07:20|1594.4|1594.2|1595.4|1595|1595.4|1595.2|1594.4|1594|2153
1619446050000|2021-04-26 14:07:30|1595.6|1595.2|1595.4|1595|1595.6|1595.4|1595.4|1595|1874
1619446060000|2021-04-26 14:07:40|1595.2|1594.8|1596.4|1596|1596.4|1596|1595.2|1594.8|4912
1619446070000|2021-04-26 14:07:50|1596.6|1596.2|1596.8|1596.4|1597|1596.6|1596.4|1596.2|1035
1619446080000|2021-04-26 14:08:00|1597|1596.6|1596.8|1596.4|1597|1596.6|1596.4|1596|2974
1619446090000|2021-04-26 14:08:10|1596.6|1596.2|1596.4|1595.8|1596.6|1596.2|1596|1595.8|723
1619446100000|2021-04-26 14:08:20|1596.2|1595.6|1595.4|1595|1596.2|1595.8|1595.2|1595|1212
1619446110000|2021-04-26 14:08:30|1595.2|1595.2|1595.6|1595.2|1595.8|1595.6|1595.2|1595.2|965
1619446120000|2021-04-26 14:08:40||1595.4||1595.2||1595.4||1595|6
1619446130000|2021-04-26 14:08:50|1595.8|1595.4|1595.8|1595.4|1596|1595.6|1595.8|1595.2|307
1619446140000|2021-04-26 14:09:00|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595.2|1395
1619446150000|2021-04-26 14:09:10|1595.6|1595.2|1595.4|1595|1595.6|1595.4|1595.4|1595|1354
1619446160000|2021-04-26 14:09:20|1595.2|1594.8|1595|1594.8|1595.4|1595|1594.8|1594.4|6529
1619446170000|2021-04-26 14:09:30|1595.2|1595|1594.8|1594.6|1595.6|1595.2|1594.8|1594.6|5032
1619446180000|2021-04-26 14:09:40|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|552
1619446190000|2021-04-26 14:09:50|1594.8|1594.6|1594.8|1594.4|1595.2|1594.8|1594.6|1594.4|3927
1619446200000|2021-04-26 14:10:00|1594.6|1594.6|1593.8|1593.4|1594.6|1594.6|1593.4|1593|1828
1619446210000|2021-04-26 14:10:10|1594|1593.6|1593.6|1593.2|1594|1593.6|1593.2|1593|2642
1619446220000|2021-04-26 14:10:20|1593.4|1593.4|1593.4|1593.2|1593.4|1593.4|1593.2|1593|172
1619446230000|2021-04-26 14:10:30|1593.6|1593.4|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|0
1619446240000|2021-04-26 14:10:40|1593.4|1593|1593.2|1593|1593.4|1593.2|1593.2|1593|759
1619446250000|2021-04-26 14:10:50|1593.4|1593.2|1593.2|1592.8|1593.4|1593.2|1593|1592.6|1645
1619446260000|2021-04-26 14:11:00|1593|1592.6|1592.4|1592.2|1593|1592.6|1592.4|1592|6998
1619446270000|2021-04-26 14:11:10|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.6|1592.4|2530
1619446280000|2021-04-26 14:11:20|1592.6|1592.2|1592.8|1592.4|1592.8|1592.6|1592.4|1592.2|5056
1619446290000|2021-04-26 14:11:30|1592.6|1592.2|1592.4|1592.2|1592.6|1592.4|1592.4|1592|755
1619446300000|2021-04-26 14:11:40|1592.6|1592.4|1592.6|1592.2|1592.8|1592.4|1592.4|1592.2|3271
1619446310000|2021-04-26 14:11:50|1592.8|1592.4|1593|1592.6|1593.4|1593|1592.8|1592.2|7114
1619446320000|2021-04-26 14:12:00|1593.2|1592.8|1593.8|1593.4|1594|1593.8|1593.2|1592.8|4688
1619446330000|2021-04-26 14:12:10|1594|1593.6|1593.6|1593.2|1594|1593.6|1593.4|1593.2|1932
1619446340000|2021-04-26 14:12:20|1593.8|1593.4|1594.2|1593.8|1594.2|1593.8|1593.8|1593.2|26
1619446350000|2021-04-26 14:12:30|1594.4|1594|1594.4|1594|1594.6|1594.4|1594|1593.8|1936
1619446360000|2021-04-26 14:12:40|1594.6|1594.2|1595|1594.6|1595|1594.8|1594.6|1594.2|761
1619446370000|2021-04-26 14:12:50|1594.8|1594.4|1594.6|1594|1594.8|1594.8|1594.4|1594|5629
1619446380000|2021-04-26 14:13:00|1594.8|1594.2|1594.4|1594|1594.8|1594.4|1594.4|1594|841
1619446390000|2021-04-26 14:13:10|1594.6|1594.2|1594.4|1594.2|1594.6|1594.4|1594.2|1594|1987
1619446400000|2021-04-26 14:13:20|1594.6|1594|1594.4|1593.8|1594.6|1594.2|1594|1593.6|651
1619446410000|2021-04-26 14:13:30|1594.2|1593.6|1593.8|1593.4|1594.2|1593.8|1593.6|1593.2|1688
1619446420000|2021-04-26 14:13:40|1593.6|1593.2|1592.8|1592.4|1593.8|1593.6|1592.8|1592.4|1389
1619446430000|2021-04-26 14:13:50|1593|1592.6|1593|1592.6|1593|1592.8|1592.8|1592.4|300
1619446440000|2021-04-26 14:14:00|1593.2|1592.8|1593.4|1593.2|1593.4|1593.2|1593|1592.6|6027
1619446450000|2021-04-26 14:14:10|1593.6|1593|1593.6|1593|1593.6|1593.2|1593.2|1593|3511
1619446460000|2021-04-26 14:14:20|1593.4|1593.2|1593.4|1593|1593.6|1593.2|1593.2|1593|120
1619446470000|2021-04-26 14:14:30|1593.2|1592.8|1593.2|1592.8|1593.4|1593|1592.8|1592.6|1599
1619446480000|2021-04-26 14:14:40|1593.4|1593|1594|1593.6|1594|1593.8|1593.4|1593|6254
1619446490000|2021-04-26 14:14:50|1594.2|1593.8|1594.4|1594|1594.4|1594|1594|1593.6|4335
1619446500000|2021-04-26 14:15:00|1594.2|1594.2|1594.6|1594.2|1594.6|1594.4|1594.2|1594|3023
1619446510000|2021-04-26 14:15:10|1594.8|1594.4|1595|1594.4|1595.4|1595|1594.6|1594.4|1109
1619446520000|2021-04-26 14:15:20|1595.2|1594.6|1595.2|1594.6|1595.2|1595|1595|1594.4|701
1619446530000|2021-04-26 14:15:30|1595.4|1594.8|1595.4|1595|1595.6|1595.2|1595.2|1594.8|1765
1619446540000|2021-04-26 14:15:40|1595.6|1595.2|1594.8|1594.4|1595.6|1595.2|1594.8|1594.4|1016
1619446550000|2021-04-26 14:15:50|1594.6|1594.2|1594.8|1594.6|1595|1594.6|1594.4|1594.2|99
1619446560000|2021-04-26 14:16:00|1594.6|1594.4|1594|1593.4|1594.6|1594.4|1593|1592.8|5152
1619446570000|2021-04-26 14:16:10|1594.2|1593.6|1594.2|1593.8|1594.2|1594|1594|1593.4|1578
1619446580000|2021-04-26 14:16:20|1594|1594|1594.2|1593.8|1594.2|1594|1593.6|1593.4|2218
1619446590000|2021-04-26 14:16:30|1594|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.6|648
1619446600000|2021-04-26 14:16:40|1594.2|1593.8|1594.2|1593.8|1594.4|1594|1593.8|1593.6|2604
1619446610000|2021-04-26 14:16:50|1594|1593.6|1593.4|1593|1594.2|1593.8|1593.4|1593|5401
1619446620000|2021-04-26 14:17:00|1593|1592.8|1593.4|1593|1593.6|1593.2|1593|1592.6|4299
1619446630000|2021-04-26 14:17:10|1593.2|1592.8|1592.4|1592|1593.2|1593|1592.2|1592|1495
1619446640000|2021-04-26 14:17:20|1592.6|1592.4|1593|1592.6|1593|1592.8|1592.4|1592.2|3441
1619446650000|2021-04-26 14:17:30|1592.8|1592.4|1593.4|1593|1593.4|1593|1592.4|1592|14680
1619446660000|2021-04-26 14:17:40|1593.2|1592.8|1592.8|1592.4|1593.4|1592.8|1592.6|1592.2|1992
1619446670000|2021-04-26 14:17:50|1592.6|1592.2|1591.8|1591.6|1592.6|1592.4|1591.8|1591.4|2400
1619446680000|2021-04-26 14:18:00|1592|1591.8|1592.4|1592|1592.6|1592.2|1591.8|1591.4|7288
1619446690000|2021-04-26 14:18:10|1592.2|1591.8|1593|1592.6|1593|1592.8|1592.2|1591.8|9850
1619446700000|2021-04-26 14:18:20|1592.8|1592.4|1592.8|1592.6|1593|1592.6|1592.4|1592.2|5329
1619446710000|2021-04-26 14:18:30|1592.6|1592.4|1592.6|1592.2|1592.8|1592.4|1592.2|1592|1159
1619446720000|2021-04-26 14:18:40|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.4|1592.2|0
1619446730000|2021-04-26 14:18:50|1593.2|1592.8|1593.6|1593.2|1593.8|1593.6|1593.2|1592.8|5257
1619446740000|2021-04-26 14:19:00|1593.8|1593.4|1593.8|1593.4|1594|1593.6|1593.6|1593.4|1117
1619446750000|2021-04-26 14:19:10|1593.6|1593.2|1594.2|1593.8|1594.2|1594|1593.4|1593.2|224
1619446760000|2021-04-26 14:19:20|1594|1594|1594|1593.8|1594.4|1594|1594|1593.6|1065
1619446770000|2021-04-26 14:19:30|1594.2|1594|1594.4|1594|1594.4|1594|1594.2|1594|3875
1619446780000|2021-04-26 14:19:40|1594.6|1594.2|1594.4|1594|1594.6|1594.4|1594.2|1594|4673
1619446790000|2021-04-26 14:19:50|1594.2|1593.8|1594.2|1593.8|1594.6|1594.2|1594|1593.8|2682
1619446800000|2021-04-26 14:20:00|1594.4|1594|1594.6|1594.2|1594.8|1594.6|1594.4|1594|1790
1619446810000|2021-04-26 14:20:10|1594.4|1594|1594.2|1593.8|1594.4|1594.2|1594|1593.8|1008
1619446820000|2021-04-26 14:20:20|1594|1593.6|1594.4|1594|1594.4|1594.2|1593.6|1593.4|3532
1619446830000|2021-04-26 14:20:30|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.4|1594|123
1619446840000|2021-04-26 14:20:40|1594.4|1594.4|1594.2|1594|1594.4|1594.4|1594.2|1594|1428
1619446850000|2021-04-26 14:20:50|1594.4|1594.2|1594.2|1593.8|1594.4|1594.2|1594|1593.6|2090
1619446860000|2021-04-26 14:21:00|1594|1594|1593.8|1593.4|1594.2|1594|1593.6|1593.2|2052
1619446870000|2021-04-26 14:21:10|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1594|1593.6|268
1619446880000|2021-04-26 14:21:20|1594.4|1594|1594.8|1594.4|1594.8|1594.4|1594.4|1594|8363
1619446890000|2021-04-26 14:21:30|1594.6|1594.6|1595|1594.8|1595.2|1595|1594.6|1594.6|5941
1619446900000|2021-04-26 14:21:40|1595.2|1595|1596|1595.8|1596.2|1595.8|1595.2|1595|8729
1619446910000|2021-04-26 14:21:50|1596.2|1596|1596.6|1596.2|1596.6|1596.4|1596.2|1596|12274
1619446920000|2021-04-26 14:22:00|1596.4||1596.6||1596.6||1596.4||8
1619446930000|2021-04-26 14:22:10|1596.4|1596|1596.2|1595.8|1596.4|1596|1595.8|1595.4|1596
1619446940000|2021-04-26 14:22:20|1596.4|1596|1596.4|1596|1596.4|1596.2|1596.2|1595.8|1650
1619446950000|2021-04-26 14:22:30|1596.6|1596.2|1596.8|1596.4|1596.8|1596.6|1596.6|1596.2|4568
1619446960000|2021-04-26 14:22:40|1597|1596.6|1596.8|1596.4|1597|1596.8|1596.6|1596.4|3833
1619446970000|2021-04-26 14:22:50|1597|1596.6|1596.8|1596.4|1597|1596.6|1596.8|1596.2|0
1619446980000|2021-04-26 14:23:00|1596.6|1596.6|1596.4|1596|1596.8|1596.6|1596.4|1596|1280
1619446990000|2021-04-26 14:23:10|1596.2|1596.2|1596.4|1596|1596.6|1596.4|1596.2|1596|5441
1619447000000|2021-04-26 14:23:20|1596.2|1595.8|1596|1595.6|1596.2|1596|1595.8|1595.4|2224
1619447010000|2021-04-26 14:23:30|1595.8|1595.4|1596.2|1595.8|1596.2|1596|1595.6|1595.4|3560
1619447020000|2021-04-26 14:23:40|1596.4|1596|1596.2|1595.8|1596.4|1596.2|1596|1595.8|8549
1619447030000|2021-04-26 14:23:50|1596|1595.6|1595.8|1595.6|1596|1595.8|1595.8|1595.4|418
1619447040000|2021-04-26 14:24:00|1595.6|1595.4|1596.2|1595.8|1596.2|1596|1595.6|1595.2|5286
1619447050000|2021-04-26 14:24:10|1596|1596|1597|1596.8|1597.2|1597|1595.8|1595.6|13862
1619447060000|2021-04-26 14:24:20|1597.2|1597|1596.6|1596.2|1597.4|1597.2|1596.4|1596.2|6183
1619447070000|2021-04-26 14:24:30|1596.4|1596|1596.6|1596.2|1596.6|1596.2|1596.2|1596|2816
1619447080000|2021-04-26 14:24:40|1596.4|1596|1595.8|1595.6|1596.6|1596|1595.8|1595.4|3522
1619447090000|2021-04-26 14:24:50|1596|1595.8|1596|1595.8|1596.2|1596|1596|1595.8|401
1619447100000|2021-04-26 14:25:00|1596.2|1596|1597|1596.8|1597.2|1596.8|1596|1596|12467
1619447110000|2021-04-26 14:25:10|1597.2|1597|1596.4|1596.2|1597.2|1597|1596.4|1596.2|12498
1619447120000|2021-04-26 14:25:20|1596.2|1596|1595.8|1595.4|1596.2|1596|1595.8|1595.4|14360
1619447130000|2021-04-26 14:25:30|1595.6|1595.6|1595.6|1595.4|1596|1595.8|1595.6|1595.4|2097
1619447140000|2021-04-26 14:25:40|1596.2|1596|1596.4|1596.2|1596.6|1596.4|1595.8|1595.6|29819
1619447150000|2021-04-26 14:25:50|1596.6|1596|1596.6|1596.2|1596.8|1596.4|1596.2|1596|2667
1619447160000|2021-04-26 14:26:00|1596.8|1596.4|1596.2|1595.8|1596.8|1596.4|1595.8|1595.6|4974
1619447170000|2021-04-26 14:26:10|1596|1596|1596.2|1595.8|1596.2|1596|1595.8|1595.6|2297
1619447180000|2021-04-26 14:26:20|1596|1596|1595.6|1595|1596|1596|1595.4|1595|1393
1619447190000|2021-04-26 14:26:30|1595.4|1595.2|1595.6|1595.4|1595.8|1595.6|1595.2|1594.8|5922
1619447200000|2021-04-26 14:26:40|1595.8|1595.2|1595.6|1595.4|1595.8|1595.4|1595.2|1595|2932
1619447210000|2021-04-26 14:26:50|1595.8|1595.2|1595.4|1595.2|1595.8|1595.4|1595.4|1595.2|5388
1619447220000|2021-04-26 14:27:00|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|1604
1619447230000|2021-04-26 14:27:10|1595.4|1595.4|1595.8|1595.4|1595.8|1595.6|1595.4|1595.2|2177
1619447240000|2021-04-26 14:27:20|1595.6|1595.6|1595.6|1595.4|1596|1595.8|1595.4|1595.2|5888
1619447250000|2021-04-26 14:27:30|1595.8|1595.2|1595.8|1595.4|1596|1595.6|1595.6|1595.2|782
1619447260000|2021-04-26 14:27:40|1596|1595.6|1596|1595.6|1596.2|1596|1595.8|1595.6|5106
1619447270000|2021-04-26 14:27:50|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|312
1619447280000|2021-04-26 14:28:00|1596|1595.6|1596|1595.8|1596.2|1596|1596|1595.4|4888
1619447290000|2021-04-26 14:28:10|1596.2|1596|1596.4|1596|1596.4|1596.2|1596.2|1595.8|2451
1619447300000|2021-04-26 14:28:20|1596.2|1595.8|1596|1595.6|1596.4|1596|1595.8|1595.6|2719
1619447310000|2021-04-26 14:28:30|1595.8|1595.4|1595.2|1594.8|1595.8|1595.4|1594.8|1594.4|2124
1619447320000|2021-04-26 14:28:40|1595.4|1595|1594.8|1594.4|1595.4|1595|1594.8|1594.4|2179
1619447330000|2021-04-26 14:28:50|1595|1594.6|1594.8|1594.6|1595|1594.8|1594.6|1594.4|2345
1619447340000|2021-04-26 14:29:00|1594.6|1594.4|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|1247
1619447350000|2021-04-26 14:29:10|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.4|1594.2|3266
1619447360000|2021-04-26 14:29:20|1594.6|1594.2|1594.4|1594|1594.6|1594.4|1594.2|1594|3727
1619447370000|2021-04-26 14:29:30|1594.2|1593.8|1594.8|1594.4|1594.8|1594.6|1594|1593.8|10755
1619447380000|2021-04-26 14:29:40|1594.6|1594.2|1595.6|1595.2|1595.6|1595.4|1594.6|1594.2|28858
1619447390000|2021-04-26 14:29:50|1595.4|1595|1595.4|1595.2|1595.8|1595.4|1595.2|1594.8|5283
1619447400000|2021-04-26 14:30:00|1595.6|1595.4|1595.4|1595.2|1595.6|1595.4|1595.4|1595.2|2050
1619447410000|2021-04-26 14:30:10|1595.2|1595|1595|1594.6|1595.2|1595|1594.6|1594.4|3542
1619447420000|2021-04-26 14:30:20|1594.8|1594.4|1594.2|1594|1594.8|1594.4|1594|1593.8|533
1619447430000|2021-04-26 14:30:30|1594.4|1594.2|1594.4|1594|1594.8|1594.4|1594.2|1594|6264
1619447440000|2021-04-26 14:30:40|1594.6|1594.2|1594.6|1594.2|1594.8|1594.6|1594.4|1594|2869
1619447450000|2021-04-26 14:30:50|1594.4|1594|1594.2|1593.8|1594.6|1594|1594|1593.6|1852
1619447460000|2021-04-26 14:31:00|1594|1593.6|1594.4|1594.2|1594.6|1594.4|1594|1593.6|9551
1619447470000|2021-04-26 14:31:10|1594.6|1594.4|1594|1593.8|1594.6|1594.4|1594|1593.8|1629
1619447480000|2021-04-26 14:31:20|1594.2|1594|1594.6|1594.4|1594.6|1594.4|1594|1594|3849
1619447490000|2021-04-26 14:31:30|1594.4|1594.2|1594.6|1594.4|1594.6|1594.4|1594.4|1594|700
1619447500000|2021-04-26 14:31:40|1594.4|1594.2|1594|1593.8|1594.6|1594.4|1594|1593.8|1619
1619447510000|2021-04-26 14:31:50|1594.2|1594|1594.4|1594|1594.4|1594|1594|1593.8|269
1619447520000|2021-04-26 14:32:00|1594.2|1594.2|1595|1594.8|1595.4|1595.2|1594.2|1594.2|21910
1619447530000|2021-04-26 14:32:10|1595.2|1594.6|1595.4|1595.2|1595.4|1595.2|1595.2|1594.6|3749
1619447540000|2021-04-26 14:32:20|1595.2|1595|1595.2|1595|1595.4|1595|1595|1594.8|460
1619447550000|2021-04-26 14:32:30|1595.4|1595.2|1594.8|1594.6|1595.4|1595.2|1594.8|1594.4|1317
1619447560000|2021-04-26 14:32:40|1594.6|1594.4|1594.4|1594.2|1594.8|1594.4|1594.2|1594|938
1619447570000|2021-04-26 14:32:50|1594.6|1594|1594.6|1594.4|1595|1594.6|1594.6|1594|2501
1619447580000|2021-04-26 14:33:00|1594.8|1594.6|1595.2|1594.8|1595.2|1595|1594.8|1594.4|2227
1619447590000|2021-04-26 14:33:10|1595.4|1595|1595.2|1594.8|1595.4|1595.2|1595|1594.8|3808
1619447600000|2021-04-26 14:33:20|1595|1595|1595|1594.8|1595.2|1595|1594.8|1594.6|7490
1619447610000|2021-04-26 14:33:30|1595.2|1595|1595.4|1595|1595.4|1595.2|1595|1594.8|97
1619447620000|2021-04-26 14:33:40|1595.6|1595.2|1595.4|1595|1595.6|1595.4|1595.2|1595|5600
1619447630000|2021-04-26 14:33:50|1595.2|1594.8|1595.2|1595|1595.4|1595.2|1595|1594.8|709
1619447640000|2021-04-26 14:34:00|1595.4|1595.2|1595|1594.6|1595.6|1595.2|1594.8|1594.4|1475
1619447650000|2021-04-26 14:34:10|1595.2|1594.8|1594.8|1594.6|1595.4|1595|1594.8|1594.6|865
1619447660000|2021-04-26 14:34:20|1595|1594.4|1595|1594.6|1595.2|1595|1594.8|1594.4|2589
1619447670000|2021-04-26 14:34:30|1595.2|1594.8|1594.8|1594.6|1595.2|1594.8|1594.6|1594.4|1395
1619447680000|2021-04-26 14:34:40|1594.6|1594.4|1594.8|1594.6|1594.8|1594.6|1594.4|1594.2|440
1619447690000|2021-04-26 14:34:50|1595|1594.8|1595.2|1595|1595.4|1595|1594.6|1594.4|6892
1619447700000|2021-04-26 14:35:00|1595.4|1595.2|1596.4|1596.2|1596.6|1596.2|1595.4|1595.2|16521
1619447710000|2021-04-26 14:35:10|1596.2|1596|1596.4|1596|1596.4|1596.2|1595.8|1595.6|3572
1619447720000|2021-04-26 14:35:20|1596.2|1596.2|1596.8|1596.6|1597|1596.6|1596.2|1596|446
1619447730000|2021-04-26 14:35:30|1597|1596.8|1596.8|1596.6|1597|1596.8|1596.8|1596.6|1238
1619447740000|2021-04-26 14:35:40|1596.6|1596.4|1596|1595.8|1596.6|1596.4|1596|1595.8|1542
1619447750000|2021-04-26 14:35:50|1596.2|1596|1596.2|1596|1596.2|1596|1596.2|1596|0
1619447760000|2021-04-26 14:36:00|1596|1595.8|1595.6|1595.2|1596.2|1596|1595.6|1595.2|7401
1619447770000|2021-04-26 14:36:10|1595.4|1595.4|1595.4|1595.2|1595.8|1595.6|1595.4|1595.2|10739
1619447780000|2021-04-26 14:36:20|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|549
1619447790000|2021-04-26 14:36:30|1595.4|1595|1594.8|1594.4|1595.4|1595.2|1594.6|1594.4|20364
1619447800000|2021-04-26 14:36:40|1594.6|1594.2|1594.4|1594|1594.8|1594.2|1594.4|1594|6945
1619447810000|2021-04-26 14:36:50|1594.2|1594.2|1594.6|1594.4|1594.8|1594.6|1594.2|1594|8765
1619447820000|2021-04-26 14:37:00|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|1826
1619447830000|2021-04-26 14:37:10|1594.2|1593.8|1594|1593.8|1594.4|1594|1594|1593.8|680
1619447840000|2021-04-26 14:37:20|1594.2|1594|1594.2|1594|1594.4|1594.2|1594|1593.8|3111
1619447850000|2021-04-26 14:37:30|1594|1593.8|1594.2|1594|1594.2|1594|1594|1593.8|2191
1619447860000|2021-04-26 14:37:40|1594|1593.8|1594|1593.8|1594.2|1594|1594|1593.8|2066
1619447870000|2021-04-26 14:37:50|1593.8|1593.6|1593.8|1593.6|1594|1593.8|1593.8|1593.4|2317
1619447880000|2021-04-26 14:38:00|1593.6|1593.4|1593.8|1593.6|1593.8|1593.6|1593.6|1593.4|859
1619447890000|2021-04-26 14:38:10|1594|1593.8|1594.4|1594|1594.4|1594.2|1594|1593.8|3494
1619447900000|2021-04-26 14:38:20||1594.2||1594||1594.2||1594|83
1619447910000|2021-04-26 14:38:30|1594.2|1594.2|1594.4|1594.2|1594.8|1594.4|1594.2|1594|7383
1619447920000|2021-04-26 14:38:40|1594.2|1594|1594.2|1593.8|1594.2|1594.2|1594|1593.8|1311
1619447930000|2021-04-26 14:38:50||1594||1593.8||1594||1593.8|447
1619447940000|2021-04-26 14:39:00|1594.4|1594|1594|1593.8|1594.4|1594.2|1594|1593.8|1807
1619447950000|2021-04-26 14:39:10|1593.8|1593.6|1594|1593.8|1594.2|1594|1593.8|1593.6|2745
1619447960000|2021-04-26 14:39:20|1594.2|1594|1594.2|1594|1594.4|1594.2|1594|1593.8|1883
1619447970000|2021-04-26 14:39:30|1594.4|1594.2|1594|1593.8|1594.4|1594.2|1594|1593.8|3603
1619447980000|2021-04-26 14:39:40|1594.2|1594|1593.8|1593.6|1594.2|1594|1593.8|1593.6|2223
1619447990000|2021-04-26 14:39:50|1593.6|1593.4|1594|1593.6|1594|1593.8|1593.6|1593.4|2552
1619448000000|2021-04-26 14:40:00|1593.8|1593.4|1593.4|1593.2|1593.8|1593.4|1593.2|1593|3296
1619448010000|2021-04-26 14:40:10|1593.2|1593|1592.8|1592.6|1593.4|1593.2|1592.8|1592.6|1692
1619448020000|2021-04-26 14:40:20|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|1592.4|1592.2|658
1619448030000|2021-04-26 14:40:30|1592.8|1592.2|1592.6|1592.4|1592.8|1592.4|1592.4|1592.2|1866
1619448040000|2021-04-26 14:40:40|1592.4|1592.2|1591.8|1591.4|1592.4|1592.4|1591.8|1591.4|3408
1619448050000|2021-04-26 14:40:50|1592|1591.6|1592|1591.6|1592|1591.8|1591.8|1591.4|705
1619448060000|2021-04-26 14:41:00|1592.4|1591.8|1592.2|1592|1592.4|1592.2|1592.2|1591.8|9798
1619448070000|2021-04-26 14:41:10|1592.4|1592.2|1592.4|1592.2|1592.4|1592.2|1592|1591.8|5114
1619448080000|2021-04-26 14:41:20|1592.2|1592|1592.4|1592|1592.4|1592.2|1592.2|1592|6
1619448090000|2021-04-26 14:41:30|1592.2|1592.2|1592.2|1592|1592.6|1592.4|1592.2|1592|11271
1619448100000|2021-04-26 14:41:40|1592.4|1592.2|1591.8|1591.4|1592.4|1592.2|1591.6|1591.4|4948
1619448110000|2021-04-26 14:41:50|1591.6|1591.2|1591.8|1591.6|1591.8|1591.6|1591.4|1591|1772
1619448120000|2021-04-26 14:42:00|1592|1591.8|1592|1591.8|1592|1591.8|1591.6|1591.4|7059
1619448130000|2021-04-26 14:42:10|1591.8|1591.6|1591.8|1591.6|1592|1591.8|1591.8|1591.6|2275
1619448140000|2021-04-26 14:42:20|1591.6|1591.4|1592|1591.6|1592|1591.6|1591.4|1591.2|4024
1619448150000|2021-04-26 14:42:30|1591.8|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.6|2559
1619448160000|2021-04-26 14:42:40|1591.8|1591.4|1591.2|1591|1592|1591.4|1591.2|1591|1121
1619448170000|2021-04-26 14:42:50|1591.4|1590.8|1590.8|1590.4|1591.4|1590.8|1590.6|1590.4|2017
1619448180000|2021-04-26 14:43:00|1591|1590.6|1590.8|1590.6|1591|1590.8|1590.8|1590.6|4088
1619448190000|2021-04-26 14:43:10|1590.6|1590.4|1590.6|1590.2|1590.8|1590.4|1590.2|1590|1240
1619448200000|2021-04-26 14:43:20|1590.8|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.2|3686
1619448210000|2021-04-26 14:43:30|1591|1590.4|1591|1590.6|1591|1590.8|1590.8|1590.4|9393
1619448220000|2021-04-26 14:43:40|1590.8|1590.8|1591|1590.8|1591.2|1590.8|1590.8|1590.8|1969
1619448230000|2021-04-26 14:43:50|1590.8|1590.6|1590.6|1590.4|1590.8|1590.6|1590.6|1590.4|251
1619448240000|2021-04-26 14:44:00|1590.4|1590.2|1590.8|1590.6|1591|1590.6|1590.2|1590|3523
1619448250000|2021-04-26 14:44:10|1590.6|1590.4|1591|1590.6|1591|1590.6|1590.6|1590.4|350
1619448260000|2021-04-26 14:44:20|1590.8|1590.8|1590.8|1590.4|1591|1590.8|1590.8|1590.4|1100
1619448270000|2021-04-26 14:44:30|1591|1590.6|1591.2|1591|1591.4|1591.2|1590.8|1590.4|4830
1619448280000|2021-04-26 14:44:40|1591|1590.8|1591|1590.8|1591|1590.8|1590.8|1590.6|4361
1619448290000|2021-04-26 14:44:50|1591.2|1591|1590.6|1590.2|1591.2|1591|1590.4|1590|48
1619448300000|2021-04-26 14:45:00|1590.4|1590.4|1590.2|1590|1590.6|1590.4|1590.2|1590|1012
1619448310000|2021-04-26 14:45:10|1590.4|1590.2|1590.8|1590.4|1590.8|1590.6|1590.2|1590|2721
1619448320000|2021-04-26 14:45:20|1590.6|1590.6|1590.8|1590.4|1590.8|1590.6|1590.4|1590.2|1399
1619448330000|2021-04-26 14:45:30|1590.6|1590.6|1590.8|1590.4|1590.8|1590.6|1590.6|1590.4|250
1619448340000|2021-04-26 14:45:40|1590.6|1590.2|1590.4|1590.2|1590.8|1590.4|1590.2|1590|722
1619448350000|2021-04-26 14:45:50|1590.6|1590|1590.8|1590.6|1590.8|1590.6|1590.6|1590|5512
1619448360000|2021-04-26 14:46:00|1591|1590.8|1591.2|1591|1591.4|1591|1591|1590.8|4190
1619448370000|2021-04-26 14:46:10|1591.4|1591.2|1591.4|1591.2|1591.6|1591.2|1591.2|1591|2536
1619448380000|2021-04-26 14:46:20|1591.2|1591|1590.6|1590.4|1591.4|1591.2|1590.6|1590.4|84
1619448390000|2021-04-26 14:46:30|1590.8|1590.6|1591.2|1591|1591.2|1591|1590.6|1590.6|4705
1619448400000|2021-04-26 14:46:40|1591|1590.8|1591|1590.8|1591|1591|1590.8|1590.4|940
1619448410000|2021-04-26 14:46:50|1591.2|1590.6|1590.8|1590.4|1591.2|1591|1590.6|1590.4|1017
1619448420000|2021-04-26 14:47:00|1590.6|1590.2|1590.2|1590|1590.6|1590.2|1590.2|1590|1898
1619448430000|2021-04-26 14:47:10|1590.4|1590.2|1590.4|1590.2|1590.6|1590.4|1590.2|1590|1668
1619448440000|2021-04-26 14:47:20|1590.6|1590|1590.4|1590|1590.6|1590.2|1590.2|1590|184
1619448450000|2021-04-26 14:47:30|1590.2|1590.2|1590.2|1590|1590.4|1590.2|1590.2|1590|633
1619448460000|2021-04-26 14:47:40|1590|1589.8|1590.2|1590|1590.6|1590.2|1590|1589.8|10838
1619448470000|2021-04-26 14:47:50|1590|1589.8|1590.4|1590.2|1590.4|1590.2|1590|1589.8|3601
1619448480000|2021-04-26 14:48:00|1590.2|1590|1589.8|1589.6|1590.4|1590|1589.8|1589.6|3791
1619448490000|2021-04-26 14:48:10|1589.6|1589.4|1589.8|1589.4|1589.8|1589.6|1589.6|1589.2|791
1619448500000|2021-04-26 14:48:20|1589.6|1589.2|1589.6|1589.4|1589.8|1589.4|1589.6|1589.2|0
1619448510000|2021-04-26 14:48:30|1589.8|1589.6|1590.6|1590.2|1590.6|1590.4|1589.8|1589.6|16785
1619448520000|2021-04-26 14:48:40|1590.4|1590.4|1590.8|1590.6|1591|1590.8|1590.4|1590.2|6280
1619448530000|2021-04-26 14:48:50|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.8|1590.4|801
1619448540000|2021-04-26 14:49:00|1590.6|1590.4|1590.8|1590.4|1591|1590.6|1590.4|1590.2|4984
1619448550000|2021-04-26 14:49:10|1590.6|1590.6|1590.4|1590|1590.8|1590.6|1590|1589.6|1150
1619448560000|2021-04-26 14:49:20|1590.2|1590.2|1590.4|1590|1590.6|1590.2|1590.2|1590|2583
1619448570000|2021-04-26 14:49:30|1590.2|1590.2|1590.4|1590|1590.6|1590.2|1590.2|1590|468
1619448580000|2021-04-26 14:49:40|1590.2|1589.8|1590|1589.6|1590.2|1589.8|1589.6|1589.4|2325
1619448590000|2021-04-26 14:49:50|1590.2|1589.8|1590|1589.8|1590.2|1590|1590|1589.8|362
1619448600000|2021-04-26 14:50:00|1589.8|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.4|3812
1619448610000|2021-04-26 14:50:10|1590.2|1590|1590.4|1590.2|1590.6|1590.4|1590|1589.8|3882
1619448620000|2021-04-26 14:50:20|1590.6|1590|1590.4|1590|1590.6|1590.4|1590.4|1590|612
1619448630000|2021-04-26 14:50:30|1590.6|1590.2|1590.8|1590.6|1591|1590.8|1590.4|1590.2|3520
1619448640000|2021-04-26 14:50:40|1590.6|1590.4|1590.6|1590.4|1590.8|1590.6|1590.4|1590.2|3079
1619448650000|2021-04-26 14:50:50|1590.4|1590.2|1590.2|1590|1590.4|1590.2|1590.2|1590|1681
1619448660000|2021-04-26 14:51:00|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590|1589.8|2070
1619448670000|2021-04-26 14:51:10|1590.2|1589.8|1589.6|1589.2|1590.2|1589.8|1589.6|1589.2|1110
1619448680000|2021-04-26 14:51:20|1589.8|1589.4|1589.8|1589.6|1590|1589.6|1589.8|1589.2|3830
1619448690000|2021-04-26 14:51:30|1589.6|1589.4|1589.8|1589.6|1589.8|1589.6|1589.6|1589.4|2747
1619448700000|2021-04-26 14:51:40|1589.6|1589.4|1589.6|1589.4|1589.6|1589.4|1589.6|1589.4|0
1619448710000|2021-04-26 14:51:50|1589.4|1589.2|1589.8|1589.4|1589.8|1589.6|1589.4|1589.2|1263
1619448720000|2021-04-26 14:52:00|1590|1589.6|1589.6|1589.2|1590|1589.8|1589.4|1589.2|1888
1619448730000|2021-04-26 14:52:10|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.4|1589.2|480
1619448740000|2021-04-26 14:52:20|1589.6|1589.2|1589.4|1589.2|1589.6|1589.4|1589.4|1589.2|1332
1619448750000|2021-04-26 14:52:30|1589.6|1589.4|1589.4|1589.2|1589.6|1589.4|1589.4|1589.2|41
1619448760000|2021-04-26 14:52:40|1589.6|1589.4|1589.6|1589.2|1589.6|1589.4|1589.4|1589.2|1555
1619448770000|2021-04-26 14:52:50|1589.4|1589.4|1589.8|1589.6|1589.8|1589.6|1589.4|1589.2|1490
1619448780000|2021-04-26 14:53:00|1590.2|1589.8|1590.6|1590.4|1590.6|1590.4|1590|1589.8|15947
1619448790000|2021-04-26 14:53:10|1590.4|1590.2|1590.8|1590.6|1591|1590.6|1590.4|1590.2|1917
1619448800000|2021-04-26 14:53:20|1591|1590.8|1591.4|1591.2|1591.6|1591.2|1590.8|1590.6|1901
1619448810000|2021-04-26 14:53:30|1591.6|1591.4|1591.8|1591.6|1592|1591.6|1591.4|1591|5544
1619448820000|2021-04-26 14:53:40|1591.6|1591.4|1591|1590.8|1591.8|1591.6|1591|1590.8|5720
1619448830000|2021-04-26 14:53:50|1591.2|1591|1591|1590.6|1591.2|1591|1591|1590.6|275
1619448840000|2021-04-26 14:54:00|1591.2|1590.8|1591.8|1591.4|1591.8|1591.4|1591|1590.8|2256
1619448850000|2021-04-26 14:54:10|1591.6|1591.2|1591.2|1591|1591.8|1591.2|1591.2|1590.8|53
1619448860000|2021-04-26 14:54:20|1591|1590.8|1591.2|1591|1591.2|1591|1591|1590.8|1097
1619448870000|2021-04-26 14:54:30|1591.4|1591.2|1591|1590.8|1591.4|1591.2|1590.8|1590.6|1208
1619448880000|2021-04-26 14:54:40||1590.6||1590.8||1590.8||1590.6|0
1619448890000|2021-04-26 14:54:50|1591.2|1591|1591|1590.6|1591.2|1591|1590.8|1590.4|1633
1619448900000|2021-04-26 14:55:00|1590.8|1590.8|1591|1590.8|1591.4|1591.2|1590.8|1590.6|3596
1619448910000|2021-04-26 14:55:10|1590.8|1590.6|1590.4|1590|1591|1590.6|1590.4|1590|800
1619448920000|2021-04-26 14:55:20|1590.6|1590.2|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|1706
1619448930000|2021-04-26 14:55:30|1590.6|1590|1590.4|1590.2|1590.6|1590.4|1590.4|1590|743
1619448950000|2021-04-26 14:55:50|1590.6|1590.4|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|4258
1619448960000|2021-04-26 14:56:00|1590.6|1590.6|1590.4|1590.2|1590.8|1590.6|1590.4|1590.2|0
1619448970000|2021-04-26 14:56:10|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.2|1590|4293
1619448980000|2021-04-26 14:56:20|1590.2|1590|1590.4|1590|1590.4|1590.2|1590.2|1590|1054
1619448990000|2021-04-26 14:56:30|1590.2|1589.8|1590|1589.6|1590.4|1589.8|1589.8|1589.6|1425
1619449000000|2021-04-26 14:56:40|1589.8|1589.4|1589.6|1589.4|1590|1589.4|1589.6|1589.2|3513
1619449010000|2021-04-26 14:56:50|1589.8|1589.6|1590.4|1590|1590.4|1590.2|1589.8|1589.6|12142
1619449020000|2021-04-26 14:57:00|1590.2|1589.8|1590.2|1589.8|1590.2|1589.8|1590|1589.8|84
1619449030000|2021-04-26 14:57:10|1590.4|1590|1591.2|1591|1591.4|1591.2|1590.4|1590|14232
1619449040000|2021-04-26 14:57:20|1591.4|1590.8|1591.2|1590.8|1591.6|1591.2|1591|1590.8|2989
1619449050000|2021-04-26 14:57:30|1591|1591|1591|1590.8|1591.2|1591|1591|1590.8|3741
1619449060000|2021-04-26 14:57:40|1591.2|1591|1591.2|1590.8|1591.2|1591|1591|1590.8|689
1619449070000|2021-04-26 14:57:50|1591|1591|1591.2|1591|1591.2|1591|1591|1590.8|1291
1619449080000|2021-04-26 14:58:00|1591|1590.8|1591.2|1591|1591.6|1591|1590.8|1590.6|13256
1619449090000|2021-04-26 14:58:10|1591.4|1590.8|1591.4|1591|1591.4|1591.2|1591.2|1590.8|2884
1619449100000|2021-04-26 14:58:20|1591.6|1591.2|1592|1591.8|1592.2|1592|1591.6|1591|9505
1619449110000|2021-04-26 14:58:30|1591.8|1591.6|1591.8|1591.4|1592|1591.8|1591.8|1591.4|2408
1619449120000|2021-04-26 14:58:40|1591.6|1591.2|1591.6|1591.2|1591.6|1591.4|1591.4|1591.2|2232
1619449130000|2021-04-26 14:58:50|1591.4|1591|1591|1590.8|1591.6|1591.2|1591|1590.8|3192
1619449140000|2021-04-26 14:59:00|1590.8|1590.6|1591.2|1590.8|1591.2|1591|1590.8|1590.6|2293
1619449150000|2021-04-26 14:59:10|1591|1591|1591.2|1591|1591.4|1591|1591|1590.8|785
1619449160000|2021-04-26 14:59:20|1591|1590.8|1591.6|1591.2|1591.6|1591.4|1591|1590.8|5756
1619449170000|2021-04-26 14:59:30|1591.4|1591.4|1591.6|1591.4|1591.8|1591.6|1591.4|1591.2|4283
1619449180000|2021-04-26 14:59:40|1591.4|1591.2|1591.6|1591.2|1591.8|1591.4|1591.4|1591.2|1644
1619449190000|2021-04-26 14:59:50|1591.4|1591.4|1591.6|1591.4|1591.8|1591.6|1591.2|1591|3858
1619449200000|2021-04-26 15:00:00|1591.8|1591.6|1592.2|1591.8|1592.4|1591.8|1591.6|1591.4|10945
1619449210000|2021-04-26 15:00:10|1592|1591.6|1592.4|1592.2|1592.4|1592.2|1591.8|1591.6|1746
1619449220000|2021-04-26 15:00:20|1592.2|1592|1592.4|1592|1592.4|1592|1592|1591.8|1683
1619449230000|2021-04-26 15:00:30|1592.2|1592.2|1592.8|1592.6|1593|1592.6|1592.2|1592|3696
1619449240000|2021-04-26 15:00:40|1592.6|1592.4|1592.8|1592.6|1593|1592.6|1592.6|1592.4|641
1619449250000|2021-04-26 15:00:50|1592.6|1592.4|1592.8|1592.6|1592.8|1592.6|1592.6|1592.4|184
1619449260000|2021-04-26 15:01:00|1593|1592.8|1592.8|1592.6|1593|1592.8|1592.8|1592.4|1061
1619449270000|2021-04-26 15:01:10|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.4|1
1619449280000|2021-04-26 15:01:20|1593|1592.6|1593|1592.8|1593.2|1592.8|1593|1592.6|34730
1619449290000|2021-04-26 15:01:30|1592.8|1592.6|1593|1592.8|1593.2|1592.8|1592.8|1592.6|62411
1619449300000|2021-04-26 15:01:40|1593.2||1593||1593.2||1593||34826
1619449310000|2021-04-26 15:01:50|1593.2||1593||1593.2||1593||35632
1619449320000|2021-04-26 15:02:00||1592.6||1592.8||1592.8||1592.6|5618
1619449330000|2021-04-26 15:02:10|1593.2||1593||1593.2||1593||98802
1619449340000|2021-04-26 15:02:20|1592.8|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.6|3755
1619449350000|2021-04-26 15:02:30|1593.2|1593|1593.8|1593.4|1593.8|1593.6|1593|1593|15036
1619449360000|2021-04-26 15:02:40|1594|1593.6|1593.8|1593.6|1594|1593.8|1593.8|1593.4|504
1619449370000|2021-04-26 15:02:50|1594|1593.8|1594.4|1594|1594.4|1594.2|1593.8|1593.6|3602
1619449380000|2021-04-26 15:03:00|1594.6|1594.2|1595.2|1595|1595.4|1595|1594.6|1594|9456
1619449390000|2021-04-26 15:03:10|1595.4|1594.8|1595.4|1595|1595.6|1595.4|1595|1594.8|6574
1619449400000|2021-04-26 15:03:20|1595.6|1595.2|1595.2|1595|1595.6|1595.4|1595.2|1595|1805
1619449410000|2021-04-26 15:03:30|1595.4|1595.2|1595.6|1595.2|1595.6|1595.4|1595.2|1595.2|1972
1619449420000|2021-04-26 15:03:40|1595.4|1595|1595.4|1595.2|1595.6|1595.2|1595.4|1595|3994
1619449430000|2021-04-26 15:03:50|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.4|1595|5796
1619449440000|2021-04-26 15:04:00|1595.4|1595.4|1594.8|1594.6|1595.6|1595.4|1594.8|1594.6|6003
1619449450000|2021-04-26 15:04:10|1595|1594.8|1594.4|1594.2|1595|1594.8|1594.4|1594.2|3122
1619449460000|2021-04-26 15:04:20|1594.6|1594.4|1595|1594.6|1595.2|1595|1594.6|1594.4|2344
1619449470000|2021-04-26 15:04:30|1595.2|1594.8|1594.8|1594.6|1595.2|1595|1594.8|1594.6|780
1619449480000|2021-04-26 15:04:40|1595||1594.8||1595||1594.8||902
1619449490000|2021-04-26 15:04:50|1595|1594.8|1594.8|1594.6|1595|1594.8|1594.8|1594.6|1930
1619449500000|2021-04-26 15:05:00|1595|1594.8|1595.4|1595.2|1595.6|1595.4|1594.8|1594.6|6616
1619449510000|2021-04-26 15:05:10|1595.6|1595|1595.8|1595.6|1595.8|1595.6|1595.6|1595|3569
1619449520000|2021-04-26 15:05:20|1596|1595.4|1595.8|1595.6|1596|1595.6|1595.6|1595.4|2384
1619449530000|2021-04-26 15:05:30|1596|1595.8|1595.4|1595|1596|1595.8|1595.4|1595|2406
1619449540000|2021-04-26 15:05:40|1595.2|1595.2|1595|1594.6|1595.2|1595.2|1594.8|1594.6|6065
1619449550000|2021-04-26 15:05:50|1595.2|1594.8|1595.6|1595.2|1595.6|1595.2|1595.2|1594.6|1926
1619449560000|2021-04-26 15:06:00|1595.4|1595.4|1595|1594.6|1595.6|1595.4|1595|1594.6|22807
1619449570000|2021-04-26 15:06:10|1595.2|1594.8|1595.2|1595|1595.2|1595|1594.8|1594.6|2749
1619449580000|2021-04-26 15:06:20|1596.2|1595.2|1595.6|1595.4|1596.2|1596|1595.6|1595.2|23082
1619449590000|2021-04-26 15:06:30|1595.8|1595.6|1595.6|1595.4|1596|1595.8|1595.6|1595.4|3785
1619449600000|2021-04-26 15:06:40|1595.8|1595.2|1595.8|1595.4|1595.8|1595.4|1595.6|1595.2|3206
1619449610000|2021-04-26 15:06:50|1595.6|1595.2|1594.8|1594.4|1595.6|1595.2|1594.6|1594.4|14010
1619449620000|2021-04-26 15:07:00|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.8|1594.4|4826
1619449630000|2021-04-26 15:07:10|1595|1594.6|1595.4|1595|1595.4|1595.2|1594.8|1594.4|3296
1619449640000|2021-04-26 15:07:20|1595.2|1594.8|1595.4|1595|1595.4|1595|1595.2|1594.8|926
1619449650000|2021-04-26 15:07:30|1595.6|1595.2|1595.4|1595|1595.6|1595.4|1595.4|1595|778
1619449660000|2021-04-26 15:07:40|1595.2|1595.2|1595.8|1595.6|1595.8|1595.6|1595|1594.8|25465
1619449670000|2021-04-26 15:07:50|1595.6|1595.4|1595.6|1595.2|1595.6|1595.6|1595.4|1595.2|5320
1619449680000|2021-04-26 15:08:00|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|3339
1619449690000|2021-04-26 15:08:10|1596|1595.6|1595.6|1595.4|1596|1595.8|1595.4|1595.2|6303
1619449700000|2021-04-26 15:08:20|1595.4|1595.2|1595.2|1595|1595.4|1595.2|1595.2|1595|556
1619449710000|2021-04-26 15:08:30|1595.4|1595.2|1594.8|1594.4|1595.4|1595.2|1594.8|1594.4|17398
1619449720000|2021-04-26 15:08:40|1594.6|1594.6|1594.8|1594.6|1594.8|1594.6|1594.4|1594.2|6170
1619449730000|2021-04-26 15:08:50|1594.6|1594.4|1594.6|1594.2|1594.6|1594.4|1594.6|1594.2|350
1619449740000|2021-04-26 15:09:00|1594.4|1594.4|1594.8|1594.6|1595|1594.8|1594.2|1594|3277
1619449750000|2021-04-26 15:09:10|1594.6|1594.4|1594.4|1594|1594.8|1594.4|1594.4|1594|1770
1619449760000|2021-04-26 15:09:20|1594.2|1594.2|1594.4|1594.2|1594.6|1594.4|1594.2|1594|1991
1619449770000|2021-04-26 15:09:30|1594.6|1594.4|1594.2|1594|1594.6|1594.4|1594.2|1594|5407
1619449780000|2021-04-26 15:09:40|1594.4|1594.2|1594.6|1594.4|1594.6|1594.4|1594.4|1594.2|1567
1619449790000|2021-04-26 15:09:50|1594.4|1594.2|1594.4|1594|1594.4|1594.4|1594.4|1594|0
1619449800000|2021-04-26 15:10:00|1594.2|1594.2|1594|1593.8|1594.4|1594.2|1594|1593.6|1997
1619449810000|2021-04-26 15:10:10|1594.2|1594|1594.2|1593.8|1594.2|1594|1594|1593.8|519
1619449820000|2021-04-26 15:10:20|1594|1594|1593.6|1593.2|1594|1594|1593.4|1593.2|1218
1619449830000|2021-04-26 15:10:30|1593.4|1593|1593.4|1593.2|1593.6|1593.4|1593.4|1593|1600
1619449840000|2021-04-26 15:10:40|1593.6|1593.4|1593.4|1593.2|1593.6|1593.4|1593.4|1593|2514
1619449850000|2021-04-26 15:10:50|1593.2|1593|1593.2|1593|1593.4|1593.2|1593|1592.8|2926
1619449860000|2021-04-26 15:11:00|1593|1592.8|1593|1592.8|1593|1592.8|1592.8|1592.6|553
1619449870000|2021-04-26 15:11:10|1592.8|1592.6|1592.4|1592.2|1593|1592.8|1592.4|1592.2|2013
1619449880000|2021-04-26 15:11:20|1592.6|1592.4|1592.6|1592.4|1593|1592.6|1592.6|1592.2|7295
1619449890000|2021-04-26 15:11:30|1592.8|1592.2|1592.6|1592.2|1592.8|1592.6|1592.6|1592.2|1639
1619449900000|2021-04-26 15:11:40|1592.4|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592|1422
1619449910000|2021-04-26 15:11:50|1592.4|1592|1592.2|1592|1592.4|1592.2|1592.2|1592|561
1619449920000|2021-04-26 15:12:00|1592|1591.8|1592|1591.6|1592.2|1591.8|1592|1591.6|1355
1619449930000|2021-04-26 15:12:10|1592.2|1591.8|1593.4|1593|1593.4|1593|1592|1591.8|5895
1619449940000|2021-04-26 15:12:20|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593.2|1593|1204
1619449950000|2021-04-26 15:12:30|1593.6|1593.2|1594|1593.6|1594|1593.8|1593.4|1593|6787
1619449960000|2021-04-26 15:12:40|1593.8|1593.8|1593.4|1593|1594|1593.8|1593.4|1593|3899
1619449970000|2021-04-26 15:12:50|1593.2|1592.8|1593.2|1593|1593.4|1593|1593|1592.8|48
1619449980000|2021-04-26 15:13:00|1593.4|1592.8|1593|1592.8|1593.4|1593|1593|1592.8|611
1619449990000|2021-04-26 15:13:10|1593.2|1593|1593.2|1593|1593.4|1593.2|1593|1592.8|17151
1619450000000|2021-04-26 15:13:20|1593|1592.8|1593|1592.6|1593|1592.8|1592.8|1592.6|4633
1619450010000|2021-04-26 15:13:30|1592.8|1592.8|1592.6|1592.4|1593|1592.8|1592.4|1592.2|5717
1619450020000|2021-04-26 15:13:40|1592.8|1592.2|1592.8|1592.4|1592.8|1592.6|1592.6|1592.2|1255
1619450030000|2021-04-26 15:13:50|1592.6|1592.6|1592.8|1592.4|1593.2|1593|1592.6|1592.4|3975
1619450040000|2021-04-26 15:14:00|1592.6|1592.2|1592.6|1592.4|1592.8|1592.6|1592.6|1592.2|812
1619450050000|2021-04-26 15:14:10|1592.8|1592.6|1592.6|1592.4|1592.8|1592.6|1592.6|1592.4|4110
1619450060000|2021-04-26 15:14:20|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.6|1592.4|731
1619450070000|2021-04-26 15:14:30|1592.6|1592.6|1592.6|1592.4|1592.8|1592.6|1592.6|1592.4|2999
1619450080000|2021-04-26 15:14:40|1592.4|1592.2|1592.4|1592.2|1592.6|1592.2|1592.4|1592.2|1086
1619450090000|2021-04-26 15:14:50|1592.6|1592|1592.6|1592.4|1592.6|1592.4|1592.6|1592|1999
1619450100000|2021-04-26 15:15:00|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.4|1592.2|2578
1619450110000|2021-04-26 15:15:10|1593|1592.6|1593.2|1592.8|1593.2|1593|1593|1592.6|11792
1619450120000|2021-04-26 15:15:20|1593||1593.2||1593.2||1593||350
1619450130000|2021-04-26 15:15:30|1593.4|1593|1593.4|1593|1593.6|1593.4|1593.2|1593|6492
1619450140000|2021-04-26 15:15:40|1593.2|1593.2|1593.6|1593.2|1593.6|1593.2|1593.2|1593|1313
1619450150000|2021-04-26 15:15:50|1593.4||1593.6||1593.6||1593.4||582
1619450160000|2021-04-26 15:16:00|1593.4|1593|1593|1592.8|1593.6|1593.2|1593|1592.8|2472
1619450170000|2021-04-26 15:16:10|1593.2|1593|1592.8|1592.6|1593.2|1593|1592.8|1592.6|4362
1619450180000|2021-04-26 15:16:20|1593|1592.8|1592.6|1592.4|1593|1592.8|1592.4|1592.2|7234
1619450190000|2021-04-26 15:16:30|1592.4|1592.2|1592.4|1592.2|1592.6|1592.4|1592.4|1592.2|1136
1619450200000|2021-04-26 15:16:40|1592.6|1592.4|1593|1592.6|1593|1592.8|1592.4|1592.2|15916
1619450210000|2021-04-26 15:16:50|1592.8|1592.4|1592.8|1592.4|1593|1592.6|1592.6|1592.4|2758
1619450220000|2021-04-26 15:17:00|1592.6|1592.6|1593.2|1592.8|1593.4|1593.2|1592.6|1592.4|5280
1619450230000|2021-04-26 15:17:10|1593|1593|1593.2|1593|1593.4|1593.2|1593|1592.8|4047
1619450240000|2021-04-26 15:17:20|1593.4|1592.8|1592.8|1592.4|1593.4|1593|1592.6|1592.4|2380
1619450250000|2021-04-26 15:17:30|1592.6|1592.6|1593.2|1593|1593.4|1593.2|1592.6|1592.4|700
1619450260000|2021-04-26 15:17:40|1593.4|1592.8|1593.2|1592.8|1593.4|1593|1592.8|1592.6|3183
1619450270000|2021-04-26 15:17:50|1593|1592.6|1593.2|1592.8|1593.2|1593|1592.8|1592.6|3797
1619450280000|2021-04-26 15:18:00|1593.4|1593|1594|1593.6|1594|1593.6|1593.2|1592.8|12978
1619450290000|2021-04-26 15:18:10|1593.8|1593.8|1593.8|1593.4|1594|1593.8|1593.8|1593.4|955
1619450300000|2021-04-26 15:18:20|1593.6|1593.6|1593.4|1593|1593.8|1593.6|1593.4|1593|350
1619450310000|2021-04-26 15:18:30|1593.6|1593.2|1594.2|1593.8|1594.2|1594|1593.6|1593.2|8586
1619450320000|2021-04-26 15:18:40|1594|1594|1594.8|1594.4|1594.8|1594.4|1594|1594|3267
1619450330000|2021-04-26 15:18:50|1595|1594.6|1594.6|1594.4|1595|1594.8|1594.6|1594.4|5333
1619450340000|2021-04-26 15:19:00|1594.8|1594.6|1595|1594.8|1595.4|1595|1594.8|1594.6|21403
1619450350000|2021-04-26 15:19:10|1595.2|1595|1595|1594.8|1595.4|1595.2|1594.8|1594.6|9411
1619450360000|2021-04-26 15:19:20|1594.8|1594.6|1594.6|1594.2|1595|1594.6|1594.6|1594.2|5987
1619450370000|2021-04-26 15:19:30|1594.4|1594|1594.2|1594|1594.6|1594.2|1594.2|1594|3303
1619450380000|2021-04-26 15:19:40|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|10040
1619450390000|2021-04-26 15:19:50|1594.2|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|6016
1619450400000|2021-04-26 15:20:00|1594.4|1594.2|1594.6|1594.2|1594.6|1594.4|1594.2|1594|5015
1619450410000|2021-04-26 15:20:10|1594.8|1594.4|1594.4|1594.2|1594.8|1594.4|1594.4|1594.2|1802
1619450420000|2021-04-26 15:20:20|1594.6|1594.4|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|2299
1619450430000|2021-04-26 15:20:30||1594.4||1594.2||1594.4||1594.2|0
1619450440000|2021-04-26 15:20:40||1594.4||1594.2||1594.4||1594.2|350
1619450450000|2021-04-26 15:20:50|1594.4|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1594|1118
1619450460000|2021-04-26 15:21:00|1594.2|1594|1594.2|1594|1594.4|1594.2|1594.2|1594|1468
1619450470000|2021-04-26 15:21:10|1594|1593.8|1593.6|1593.4|1594|1593.8|1593.6|1593.4|35231
1619450480000|2021-04-26 15:21:20|1593.4|1593.2|1593.6|1593.4|1593.8|1593.4|1593.4|1593.2|16346
1619450490000|2021-04-26 15:21:30|1593.4|1593.2|1594|1593.8|1594|1593.8|1593.4|1593.2|8311
1619450500000|2021-04-26 15:21:40|1594.2|1593.6|1594|1593.8|1594.2|1594|1593.8|1593.6|2281
1619450510000|2021-04-26 15:21:50|1593.8|1593.6|1594|1593.8|1594|1593.8|1593.8|1593.6|275
1619450520000|2021-04-26 15:22:00|1593.8|1593.6|1593.6|1593.2|1594|1593.8|1593.6|1593.2|2249
1619450530000|2021-04-26 15:22:10|1593.8|1593.4|1594|1593.6|1594|1593.8|1593.8|1593.2|2636
1619450540000|2021-04-26 15:22:20|1593.8|1593.8|1594|1593.8|1594.2|1594|1593.8|1593.8|2779
1619450550000|2021-04-26 15:22:30|1593.8|1593.6|1593.8|1593.4|1594|1593.6|1593.6|1593.4|2121
1619450560000|2021-04-26 15:22:40|1594|1593.6|1594|1593.8|1594|1593.8|1594|1593.4|2566
1619450570000|2021-04-26 15:22:50|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|1103
1619450580000|2021-04-26 15:23:00|1594|1593.6|1594.2|1594|1594.2|1594|1593.8|1593.6|2098
1619450590000|2021-04-26 15:23:10|1594|1593.8|1594|1593.8|1594|1593.8|1594|1593.8|0
1619450600000|2021-04-26 15:23:20|1593.8|1593.6|1594|1593.8|1594|1593.8|1593.8|1593.6|110
1619450610000|2021-04-26 15:23:30|1593.8|1593.6|1594.2|1594|1594.4|1594|1593.8|1593.6|1292
1619450620000|2021-04-26 15:23:40|1594.4|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|1030
1619450630000|2021-04-26 15:23:50|1594.4|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1593.8|4488
1619450640000|2021-04-26 15:24:00|1594.4|1594.2|1594.2|1594|1594.6|1594.4|1594.2|1594|1433
1619450650000|2021-04-26 15:24:10|||||||||42
1619450660000|2021-04-26 15:24:20|1594|1593.8|1594|1593.8|1594.2|1594|1594|1593.6|1222
1619450670000|2021-04-26 15:24:30|1593.8|1593.6|1593.8|1593.6|1594|1593.8|1593.6|1593.4|2581
1619450680000|2021-04-26 15:24:40|1594|1593.8|1593.8|1593.6|1594|1593.8|1593.8|1593.4|3755
1619450690000|2021-04-26 15:24:50|1593.6|1593.4|1593.8|1593.6|1593.8|1593.6|1593.6|1593.4|479
1619450700000|2021-04-26 15:25:00|1593.6|1593.4|1593.4|1593|1593.6|1593.6|1593.2|1593|7587
1619450710000|2021-04-26 15:25:10|1593.2|1593.2|1593.6|1593.4|1593.6|1593.4|1593.2|1593.2|885
1619450720000|2021-04-26 15:25:20|1593.4|1593.2|1593.4|1593.2|1593.6|1593.2|1593.2|1593|1916
1619450730000|2021-04-26 15:25:30|1593.2|1593|1593|1592.6|1593.4|1593|1593|1592.6|7567
1619450740000|2021-04-26 15:25:40|1592.8|1592.8|1592.6|1592.2|1593.2|1592.8|1592.4|1592.2|7213
1619450750000|2021-04-26 15:25:50|1592.4|1592|1592.4|1592.2|1592.6|1592.4|1592.2|1592|4118
1619450760000|2021-04-26 15:26:00|1592.6|1592|1592.4|1592|1592.6|1592|1592|1591.8|6284
1619450770000|2021-04-26 15:26:10|1592.2|1591.8|1592.2|1592|1592.2|1592|1592|1591.8|1343
1619450780000|2021-04-26 15:26:20|1592.4|1591.8|1592.2|1592|1592.4|1592|1592|1591.8|2336
1619450790000|2021-04-26 15:26:30|1592|1591.8|1592.2|1592|1592.2|1592|1592|1591.8|1458
1619450800000|2021-04-26 15:26:40|1592.4|1591.8|1591.8|1591.6|1592.4|1592.2|1591.8|1591.6|9246
1619450810000|2021-04-26 15:26:50|1592|1591.4|1591.8|1591.4|1592|1591.4|1591.6|1591.4|3014
1619450820000|2021-04-26 15:27:00|1591.6|1591.6|1591.8|1591.4|1592|1591.6|1591.4|1591.2|6597
1619450830000|2021-04-26 15:27:10|1591.6|1591.6|1591.8|1591.4|1591.8|1591.6|1591.6|1591.4|1249
1619450840000|2021-04-26 15:27:20|1591.6|1591.6|1591.8|1591.4|1592|1591.8|1591.6|1591.4|3757
1619450850000|2021-04-26 15:27:30|1592|1591.6|1591.8|1591.4|1592|1591.8|1591.6|1591.4|4644
1619450860000|2021-04-26 15:27:40|1592|1591.6|1591.8|1591.4|1592.2|1591.8|1591.6|1591.4|5984
1619450870000|2021-04-26 15:27:50|1591.6|1591.6|1591.6|1591.2|1591.8|1591.6|1591.4|1591|1343
1619450890000|2021-04-26 15:28:10|1591.4|1591|1591.6|1591.2|1591.6|1591.2|1591.4|1591|1555
1619450900000|2021-04-26 15:28:20||1591.4||1591.2||1591.4||1591.2|0
1619450910000|2021-04-26 15:28:30|1591.4|1591|1591.4|1591|1591.4|1591.2|1591.4|1591|2574
1619450920000|2021-04-26 15:28:40|1591.2|1591.2|1591.6|1591|1591.6|1591.2|1591.2|1591|927
1619450930000|2021-04-26 15:28:50|1591.4|1590.8|1591|1590.6|1591.4|1591|1590.8|1590.4|4083
1619450940000|2021-04-26 15:29:00|1590.6|1590.4|1591|1590.6|1591.4|1591.2|1590.6|1590.4|41806
1619450950000|2021-04-26 15:29:10|1591.2|1590.8|1591.2|1591|1591.6|1591.4|1591.2|1590.8|7828
1619450960000|2021-04-26 15:29:20|1591.4|1590.8|1591.4|1591.2|1591.6|1591.2|1591|1590.8|1804
1619450970000|2021-04-26 15:29:30|1591.6|1591.4|1592|1591.6|1592.2|1591.6|1591.4|1591.4|1574
1619450980000|2021-04-26 15:29:40|1592.2|1591.8|1591.6|1591.2|1592.4|1592|1591.6|1591.2|2646
1619450990000|2021-04-26 15:29:50|1591.4|1591|1591.6|1591.2|1591.8|1591.4|1591.2|1591|2712
1619506800000|2021-04-27 07:00:00|1594.8|1592.4|1593.6|1592|1595|1594|1592.4|1592|88829
1619506810000|2021-04-27 07:00:10|1593|1592.2|1597|1596.2|1597|1596.2|1592.8|1592|87701
1619506820000|2021-04-27 07:00:20|1596.8|1596|1597.4|1595|1597.6|1596|1594.8|1592.4|30044
1619506830000|2021-04-27 07:00:30|1598|1595.2|1595.2|1593.6|1598|1596|1594.8|1593.6|11943
1619506840000|2021-04-27 07:00:40|1594.8|1594.8|1596.2|1594.4|1596.6|1595|1594.8|1593.6|1443
1619506850000|2021-04-27 07:00:50|1595|1594.6|1594.8|1593.6|1596.2|1594.8|1594.4|1592.8|4319
1619506860000|2021-04-27 07:01:00|1595.2|1593.8|1593.6|1592.8|1595.2|1593.8|1592.8|1592|9600
1619506870000|2021-04-27 07:01:10|1593.8|1593|1596.4|1595.4|1596.6|1595.8|1593.8|1593|8358
1619506880000|2021-04-27 07:01:20|1596.8|1595.6|1596.8|1595.8|1597|1596.2|1596.8|1595.6|1288
1619506890000|2021-04-27 07:01:30|1597|1596|1597|1596.2|1597|1596.4|1596.2|1595.8|1908
1619506900000|2021-04-27 07:01:40|1597.2|1596.4|1598.8|1598|1600|1598.4|1597.2|1596.4|8928
1619506910000|2021-04-27 07:01:50|1598.6|1598.4|1596.4|1596|1598.6|1598.4|1595.8|1593.8|43862
1619506920000|2021-04-27 07:02:00|1596.2|1595.8|1596|1595.4|1596.4|1596|1595.8|1595.4|2973
1619506930000|2021-04-27 07:02:10|1595.8|1595|1596.6|1595.8|1596.8|1596|1595.6|1594.4|1477
1619506940000|2021-04-27 07:02:20|1596.4|1595.6|1598.2|1597.6|1598.2|1597.6|1596.4|1595.6|929
1619506950000|2021-04-27 07:02:30|1598.6|1597.8|1598.6|1598|1598.6|1598|1598.4|1597.8|779
1619506960000|2021-04-27 07:02:40|1598.4||1598.4||1598.6||1598.4||0
1619506970000|2021-04-27 07:02:50|1598.2|1597.6|1597.6|1596.8|1598.6|1598.2|1597.4|1596.8|2529
1619506980000|2021-04-27 07:03:00|1597.8|1597|1598.4|1597.4|1598.6|1598|1597.8|1597|1804
1619506990000|2021-04-27 07:03:10|1598.2|1597|1598|1596.8|1598.2|1597|1597|1596.2|2119
1619507000000|2021-04-27 07:03:20|1598.2|1597|1601|1600.4|1601|1600.6|1597.8|1597|25882
1619507010000|2021-04-27 07:03:30|1600.8|1600.2|1600.8|1600.2|1600.8|1600.2|1600.4|1599.6|2174
1619507020000|2021-04-27 07:03:40|1601|1600.4|1600.4|1599.4|1601.6|1600.8|1600|1599.4|5976
1619507030000|2021-04-27 07:03:50|1600.2|1600|1599.8|1599.4|1600.2|1600|1599.8|1599.4|530
1619507040000|2021-04-27 07:04:00|1600|1599.6|1601|1600.2|1601.4|1600.4|1600|1599.4|5928
1619507050000|2021-04-27 07:04:10|1600.8|1600|1600.4|1599.8|1600.8|1600|1600|1599.6|8249
1619507060000|2021-04-27 07:04:20|1600.2|1599.6|1600|1599.8|1600.2|1599.8|1600|1599.4|1264
1619507070000|2021-04-27 07:04:30|1599.8|1599.6|1599.6|1599.2|1599.8|1599.6|1599.4|1599|18366
1619507080000|2021-04-27 07:04:40|1600|1599.6|1599.8|1599|1600|1599.6|1599.8|1599|1675
1619507090000|2021-04-27 07:04:50|1599.4|1598.8|1598.4|1598|1599.4|1599|1598.4|1598|1803
1619507100000|2021-04-27 07:05:00|1598.2|1597.8|1597.4|1596.8|1598.2|1597.8|1597|1596.6|1550
1619507110000|2021-04-27 07:05:10|1597|1596.6|1595.8|1595|1597.4|1596.6|1595.8|1595|1598
1619507120000|2021-04-27 07:05:20|1595.6|1594.8|1595.6|1595|1596|1595.6|1595|1594.4|1938
1619507130000|2021-04-27 07:05:30|1595.4|1594.8|1595.4|1594.8|1595.4|1595.2|1595.4|1594.6|787
1619507140000|2021-04-27 07:05:40|1595.6|1595|1595|1594.2|1595.8|1595.4|1594.6|1594|5088
1619507150000|2021-04-27 07:05:50|1595.2|1594.4|1595.2|1594.2|1596|1595.2|1595|1594.2|5565
1619507160000|2021-04-27 07:06:00|1595|1594|1595|1594.6|1595.2|1594.6|1594.6|1594|893
1619507170000|2021-04-27 07:06:10|1595.2|1594.8|1595.4|1594.8|1595.8|1595.2|1595|1594.4|6797
1619507180000|2021-04-27 07:06:20|1595.2|1595|1594.8|1594.4|1595.2|1595|1594.8|1594.4|1127
1619507190000|2021-04-27 07:06:30|1595|1594.6|1595.4|1594.6|1595.8|1595.2|1595|1594.6|6257
1619507200000|2021-04-27 07:06:40|1595.6|1594.8|1597.6|1596.8|1597.8|1597|1595.6|1594.6|4760
1619507210000|2021-04-27 07:06:50|1597.4|1596.6|1597.2|1596.6|1597.6|1597|1596.8|1596.6|741
1619507220000|2021-04-27 07:07:00|1597|1596.4|1597.2|1596.8|1597.2|1596.8|1596.2|1596|3211
1619507230000|2021-04-27 07:07:10|1597|1596.6|1598|1597.2|1598|1597.2|1597|1596.2|2434
1619507240000|2021-04-27 07:07:20|1598.2|1597.4|1599.6|1598.8|1599.8|1598.8|1598.2|1597.4|577
1619507250000|2021-04-27 07:07:30|1599.4|1598.6|1598.8|1598.2|1599.4|1598.6|1596.8|1595|54823
1619507260000|2021-04-27 07:07:40|1599|1598.4|1599.4|1599|1600|1599.4|1599|1598.4|2840
1619507270000|2021-04-27 07:07:50|1599.2|1598.8|1598.4|1598|1599.2|1598.8|1598.2|1598|3454
1619507280000|2021-04-27 07:08:00|1598.2|1597.6|1598|1597.6|1598.2|1597.6|1598|1597.2|223
1619507290000|2021-04-27 07:08:10|1597.8|1596.8|1597|1596.4|1597.8|1596.8|1596.6|1596.4|1740
1619507300000|2021-04-27 07:08:20|1596.4|1596|1596.8|1596|1597|1596.6|1596.4|1596|854
1619507310000|2021-04-27 07:08:30|1596.6|1595.8|1596.6|1596|1596.8|1596|1596.4|1595.6|3091
1619507320000|2021-04-27 07:08:40|1596.4|1596.2|1596.8|1596.2|1596.8|1596.4|1596.4|1596.2|520
1619507330000|2021-04-27 07:08:50|1596.6||1596.8||1596.8||1596.6||328
1619507340000|2021-04-27 07:09:00|1596|1595.8|1597.2|1596.4|1597.2|1596.6|1596|1595.2|15537
1619507350000|2021-04-27 07:09:10|1597|1596.6|1596.6|1596|1597.4|1596.8|1595.8|1595.4|9272
1619507360000|2021-04-27 07:09:20|1596.8|1596.2|1596.6|1596.2|1597.2|1596.6|1596.6|1596|8657
1619507370000|2021-04-27 07:09:30|1596.4|1596|1596.6|1595.8|1596.6|1596|1596.2|1595.4|2187
1619507380000|2021-04-27 07:09:40|1596.4|1596.2|1596.6|1596.2|1596.6|1596.2|1596.4|1596.2|489
1619507390000|2021-04-27 07:09:50|1596.8|1596.4|1597|1596.2|1597|1596.4|1596.2|1596|5635
1619507400000|2021-04-27 07:10:00|1597.2|1596.6|1596.8|1596.2|1597.6|1596.8|1596.8|1596.2|844
1619507410000|2021-04-27 07:10:10|1596.6|1596|1597.2|1597|1597.4|1597|1596.4|1596|6158
1619507420000|2021-04-27 07:10:20|1597|1596.4|1597.4|1597|1597.4|1597.2|1596.6|1596.2|10794
1619507430000|2021-04-27 07:10:30|1597.2|1596.8|1595|1594.4|1597.2|1596.8|1595|1594.4|9992
1619507440000|2021-04-27 07:10:40|1595.2|1594.6|1593.4|1593|1595.4|1594.6|1593.4|1593|4330
1619507450000|2021-04-27 07:10:50|1593.6|1593.2|1593|1592.4|1593.8|1593.2|1592.8|1592.4|1991
1619507460000|2021-04-27 07:11:00|1592.8|1592.6|1592.8|1592.2|1593.2|1592.6|1592.4|1592|9210
1619507470000|2021-04-27 07:11:10|1593.2|1592.4|1592.6|1592|1593.4|1593|1592.6|1592|4695
1619507480000|2021-04-27 07:11:20|1592.8|1592.2|1592.6|1592|1592.8|1592.2|1591.8|1591.6|10763
1619507490000|2021-04-27 07:11:30|1592.8|1592.2|1593.6|1593|1593.6|1593|1592.4|1592.2|3255
1619507500000|2021-04-27 07:11:40|1593.8|1592.8|1593.8|1593.2|1594|1593.2|1593.4|1592.6|693
1619507510000|2021-04-27 07:11:50|1594|1593|1593.8|1593|1594|1593.2|1593.2|1592.8|3763
1619507520000|2021-04-27 07:12:00|1593.6|1593.2|1594.4|1593.8|1594.6|1593.8|1593.6|1593|8952
1619507530000|2021-04-27 07:12:10|1594.6|1594|1594.2|1593.8|1594.8|1594.2|1594.2|1593.4|8471
1619507540000|2021-04-27 07:12:20|1594.6||1594.4||1594.6||1594.4||46
1619507550000|2021-04-27 07:12:30|1594.2|1593.6|1593.6|1593.2|1594.2|1593.6|1593.2|1593|14494
1619507560000|2021-04-27 07:12:40|1593.4|1593.4|1593.2|1592.8|1593.6|1593.4|1593.2|1592.8|5910
1619507570000|2021-04-27 07:12:50|1593.6|1593|1595.2|1594.6|1595.2|1594.8|1593.4|1593|4193
1619507580000|2021-04-27 07:13:00|1595|1594.8|1595|1594.2|1595.2|1595|1594.6|1593.8|3651
1619507590000|2021-04-27 07:13:10|1594.8|1594|1594|1593.4|1595|1594.4|1593.8|1593.4|2275
1619507600000|2021-04-27 07:13:20|1594.2||1594.2||1594.2||1594||0
1619507610000|2021-04-27 07:13:30|1594||1594||1594||1594||0
1619507620000|2021-04-27 07:13:40|1594.2|1593.6|1594.4|1594.2|1594.8|1594.6|1593.8|1593.6|4693
1619507630000|2021-04-27 07:13:50|1595|1594.4|1594.8|1594.4|1595|1594.8|1594.8|1594.4|10812
1619507640000|2021-04-27 07:14:00|1595|1594.6|1595|1594.4|1595|1594.6|1594.8|1594.4|739
1619507650000|2021-04-27 07:14:10|1594.8|1594.6|1594.2|1593.4|1595|1594.6|1594.2|1593.4|4355
1619507660000|2021-04-27 07:14:20|1593.8|1593.2|1593.6|1593|1593.8|1593.6|1593.6|1593|642
1619507670000|2021-04-27 07:14:30|1593.8|1593.2|1594|1593.6|1594.6|1593.8|1593.8|1593.2|11545
1619507680000|2021-04-27 07:14:40|1593.8|1593.4|1593|1592.2|1593.8|1593.4|1593|1592.2|2772
1619507700000|2021-04-27 07:15:00|1592.8|1592.4|1592.6|1592|1593|1592.6|1592.4|1592|3006
1619507710000|2021-04-27 07:15:10|1593|1592.2|1593|1592.4|1593|1592.6|1593|1592.2|436
1619507730000|2021-04-27 07:15:30|1592.8|1592|1592|1591.4|1592.8|1592.2|1591.6|1591.2|1516
1619507740000|2021-04-27 07:15:40|1592.2|1591.6|1592|1591.6|1592.2|1591.8|1592|1591.6|969
1619507750000|2021-04-27 07:15:50|1591.8|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|1194
1619507760000|2021-04-27 07:16:00|1591.6|1591.6|1591.8|1591.4|1592|1591.8|1591.6|1591.4|302
1619507770000|2021-04-27 07:16:10|1591.6|1591.2|1591.6|1591.2|1591.8|1591.4|1591.6|1591.2|0
1619507780000|2021-04-27 07:16:20|1591.8|1591.4|1592.6|1592.4|1593|1592.4|1591.6|1591.2|4069
1619507790000|2021-04-27 07:16:30|1593|1592.6|1593|1592.6|1593.4|1592.8|1592.6|1592.4|1571
1619507800000|2021-04-27 07:16:40|1593.2|1592.4|1593.2|1592.6|1593.2|1592.8|1592.8|1592.4|5320
1619507810000|2021-04-27 07:16:50|1593|1593|1592.8|1592.6|1593.4|1593|1592.8|1592.6|1691
1619507820000|2021-04-27 07:17:00|1592.6|1592.4|1593|1592.6|1593.2|1592.6|1592.4|1592.2|3835
1619507830000|2021-04-27 07:17:10|1593.2|1592.8|1593.6|1593.2|1593.6|1593.2|1593.2|1592.8|889
1619507840000|2021-04-27 07:17:20|1593.8|1593.4|1593.8|1593.2|1593.8|1593.4|1593.6|1593.2|0
1619507850000|2021-04-27 07:17:30|1593.6|1593|1593.6|1593.2|1593.8|1593.2|1593.4|1593|1486
1619507860000|2021-04-27 07:17:40|1593.4||1593.6||1593.6||1593.4||200
1619507870000|2021-04-27 07:17:50|1593.8|1593.4|1593.8|1593.6|1593.8|1593.6|1593.8|1593.4|907
1619507880000|2021-04-27 07:18:00|1594.2|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.6|2083
1619507890000|2021-04-27 07:18:10|1594|1593.6|1593.6|1593.4|1594.6|1594.2|1593.6|1593.4|4317
1619507900000|2021-04-27 07:18:20|1593.4|1593.2|1593.6|1593.2|1593.6|1593.2|1593.4|1593|910
1619507910000|2021-04-27 07:18:30|1593.8|1593.4|1594|1593.4|1594|1593.6|1593.8|1593.4|600
1619507920000|2021-04-27 07:18:40|1594.2||1594.2||1594.2||1594.2||0
1619507930000|2021-04-27 07:18:50|1594|1593.6|1595.2|1594.6|1595.2|1595|1594|1593.6|5456
1619507940000|2021-04-27 07:19:00|1595|1594.8|1595.4|1595|1595.6|1595.2|1594.8|1594.8|1290
1619507950000|2021-04-27 07:19:10|1595.6|1595.2|1596|1595.6|1596.2|1595.8|1595.6|1595.2|350
1619507960000|2021-04-27 07:19:20|1595.8|1595.8|1596.4|1596|1596.4|1596|1595.8|1595.8|2
1619507970000|2021-04-27 07:19:30|1596.2|1595.8|1596.4|1596|1596.4|1596|1596|1595.8|188
1619507980000|2021-04-27 07:19:40|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.4|1596|255
1619507990000|2021-04-27 07:19:50|1596.2|1595.8|1596.2|1595.6|1596.2|1596|1595.6|1595.4|2768
1619508000000|2021-04-27 07:20:00|1596.4|1595.8|1596|1595.6|1596.4|1596.2|1596|1595.6|767
1619508010000|2021-04-27 07:20:10|1595.8|1595.4|1595|1594.6|1595.8|1595.4|1595|1594.6|4585
1619508020000|2021-04-27 07:20:20|1595.2|1594.8|1595.4|1595|1595.4|1595.2|1595.2|1594.8|323
1619508030000|2021-04-27 07:20:30|1595.6|1595.2|1596|1595.6|1596.4|1596|1595.4|1595.2|18026
1619508040000|2021-04-27 07:20:40|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.2|1595|1389
1619508050000|2021-04-27 07:20:50|1595.8|1595.4|1595.4|1595|1596|1595.6|1595|1594.8|3530
1619508060000|2021-04-27 07:21:00|1595.2|1594.8|1595.4|1594.8|1595.4|1595|1595.2|1594.8|1781
1619508070000|2021-04-27 07:21:10|1595.2|1595|1595.2|1594.8|1595.2|1595|1595|1594.6|2661
1619508080000|2021-04-27 07:21:20|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.4|1594|3763
1619508090000|2021-04-27 07:21:30|1594.6|1594.2|1594.2|1593.8|1594.6|1594.2|1594|1593.6|8878
1619508100000|2021-04-27 07:21:40|1594|1594|1594.4|1594|1594.4|1594|1594|1593.8|1691
1619508110000|2021-04-27 07:21:50|1594.2|1593.8|1594.2|1594|1594.2|1594|1593.8|1593.6|3119
1619508120000|2021-04-27 07:22:00|1594|1593.8|1594|1593.6|1594.2|1593.8|1594|1593.6|3024
1619508130000|2021-04-27 07:22:10|1593.8|1593.4|1594.2|1593.8|1594.2|1593.8|1593.8|1593.4|3490
1619508140000|2021-04-27 07:22:20|1594|1593.6|1594.4|1594|1594.4|1594.2|1593.8|1593.6|2433
1619508150000|2021-04-27 07:22:30|1594.2|1593.8|1594|1593.6|1594.4|1594|1594|1593.6|1695
1619508160000|2021-04-27 07:22:40|1593.8|1593.4|1592.2|1592|1593.8|1593.4|1592.2|1592|3680
1619508170000|2021-04-27 07:22:50|1592|1591.8|1591.4|1591|1592.2|1592|1591|1590.6|13006
1619508180000|2021-04-27 07:23:00|1591.8|1591.2|1592|1591.8|1592.2|1591.8|1591.6|1591.2|10043
1619508190000|2021-04-27 07:23:10|1592.2|1592|1592.8|1592.4|1592.8|1592.4|1592.2|1592|1874
1619508200000|2021-04-27 07:23:20|1592.6|1592.2|1593|1592.4|1593.2|1592.6|1592.6|1592.2|1253
1619508210000|2021-04-27 07:23:30|1592.8|1592.2|1592.6|1592|1592.8|1592.2|1592.4|1592|1663
1619508220000|2021-04-27 07:23:40|1592.8|1592.2|1592.6|1592.2|1593|1592.6|1592.4|1592|1098
1619508230000|2021-04-27 07:23:50|1592.4|1592|1592.2|1592|1592.4|1592.2|1592.2|1592|0
1619508250000|2021-04-27 07:24:10|1592|1591.6|1591.8|1591.2|1592|1591.6|1591.8|1591.2|4
1619508260000|2021-04-27 07:24:20|1592|1591.4|1592|1591.6|1592|1591.6|1592|1591.4|0
1619508270000|2021-04-27 07:24:30||1591.8||1591.8||1591.8||1591.4|0
1619508280000|2021-04-27 07:24:40|1591.8|1591.6|1592|1591.4|1592|1591.6|1591.6|1591.4|667
1619508290000|2021-04-27 07:24:50|1591.8|1591.2|1591.8|1591.2|1591.8|1591.2|1591.2|1591|2038
1619508300000|2021-04-27 07:25:00|1592|1591.6|1592|1591.6|1592|1591.6|1592|1591.6|0
1619508310000|2021-04-27 07:25:10|1592.2|1591.8|1592|1591.8|1592.2|1591.8|1592|1591.8|690
1619508320000|2021-04-27 07:25:20|1591.8|1591.6|1592|1591.6|1592|1591.6|1591.6|1591.2|566
1619508330000|2021-04-27 07:25:30|1592.2|1591.8|1592|1591.8|1592.4|1592|1592|1591.8|1430
1619508340000|2021-04-27 07:25:40|1591.8|1591.6|1591.8|1591.6|1591.8|1591.6|1591.8|1591.6|0
1619508350000|2021-04-27 07:25:50|1591.6|1591.4|1591.8|1591.6|1591.8|1591.6|1591.6|1591.4|638
1619508360000|2021-04-27 07:26:00|1592|1591.8|1591.8|1591.4|1592|1591.8|1591.8|1591.4|1277
1619508370000|2021-04-27 07:26:10|1591.6|1591.6|1591.8|1591.4|1592|1591.6|1591.6|1591.4|870
1619508380000|2021-04-27 07:26:20|1591.6|1591.2|1591.2|1590.8|1591.6|1591.2|1591|1590.8|3174
1619508390000|2021-04-27 07:26:30|1591.4|1591|1591.8|1591.4|1591.8|1591.4|1591.4|1591|507
1619508400000|2021-04-27 07:26:40|1591.6|1591.2|1591.4|1591|1591.6|1591.2|1591|1590.8|14
1619508410000|2021-04-27 07:26:50|1591.2|1591.2|1591.4|1591|1591.4|1591.2|1591.2|1591|100
1619508420000|2021-04-27 07:27:00|1591.2|1590.8|1590.4|1590|1591.2|1590.8|1590.2|1590|4343
1619508430000|2021-04-27 07:27:10|1590.2|1589.8|1590.4|1590|1590.4|1590|1590|1589.8|8388
1619508440000|2021-04-27 07:27:20|1590.6|1590.2|1589.8|1589.4|1590.6|1590.4|1589.8|1589.2|2116
1619508450000|2021-04-27 07:27:30|1589.6|1589.2|1589.2|1589|1589.6|1589.2|1589.2|1589|202
1619508470000|2021-04-27 07:27:50|1589|1588.8|1588|1587.6|1589|1588.8|1587.8|1587.6|7899
1619508480000|2021-04-27 07:28:00|1588.2|1587.8|1587.4|1587|1588.4|1588.2|1587.2|1587|6863
1619508490000|2021-04-27 07:28:10|1587.6|1587.2|1587.4|1587|1588|1587.6|1587.2|1587|2412
1619508500000|2021-04-27 07:28:20|1587.6|1587.2|1588.2|1587.8|1588.2|1588|1587.4|1587.2|3895
1619508510000|2021-04-27 07:28:30|1588.4|1588|1589|1588.6|1589|1588.8|1588.2|1588|1222
1619508520000|2021-04-27 07:28:40|1589.2|1588.8|1588.8|1588.4|1589.2|1589|1588.8|1588.4|755
1619508530000|2021-04-27 07:28:50|1589|1588.6|1588.4|1588|1589.2|1588.8|1588.4|1588|565
1619508540000|2021-04-27 07:29:00|1588.6|1588.2|1589.2|1589|1589.2|1589|1588.6|1588|350
1619508550000|2021-04-27 07:29:10|1589|1588.8|1588.6|1588.2|1589|1589|1588.6|1588.2|758
1619508560000|2021-04-27 07:29:20|1588.8|1588.4|1589|1588.4|1589|1588.6|1588.8|1588.4|0
1619508570000|2021-04-27 07:29:30|1588.8|1588.6|1588.8|1588.4|1589|1588.6|1588.6|1588.2|765
1619508580000|2021-04-27 07:29:40|1589|1588.6|1589.2|1588.8|1589.2|1588.8|1588.8|1588.6|0
1619508590000|2021-04-27 07:29:50|1589|1588.6|1588.8|1588.2|1589|1588.6|1588|1587.8|1370
1619508600000|2021-04-27 07:30:00|1589|1588.4|1588.8|1588.2|1589.2|1588.6|1588.8|1588.2|0
1619508610000|2021-04-27 07:30:10||1588.4||1588.4||1588.4||1588.4|0
1619508620000|2021-04-27 07:30:20|1588.6|1588.2|1587.8|1587.2|1588.6|1588.2|1587.8|1587.2|3644
1619508630000|2021-04-27 07:30:30|1587.6|1587.4|1587.6|1587.2|1587.6|1587.6|1587.4|1587|550
1619508640000|2021-04-27 07:30:40|1587.8|1587.4|1587|1586.6|1587.8|1587.4|1586.8|1586.4|2250
1619508650000|2021-04-27 07:30:50|1587.2|1587|1587|1586.6|1587.2|1587|1587|1586.6|1158
1619508660000|2021-04-27 07:31:00|1587.2|1586.8|1587.2|1586.8|1587.2|1586.8|1587|1586.8|244
1619508670000|2021-04-27 07:31:10|1587.4|1587|1587.6|1587.2|1587.8|1587.4|1587.2|1587|2816
1619508680000|2021-04-27 07:31:20|1587.2|1587|1586.8|1586.6|1587.2|1587|1586.6|1586.4|704
1619508690000|2021-04-27 07:31:30|1587.2|1586.8|1587|1586.8|1587.2|1586.8|1587|1586.8|221
1619508700000|2021-04-27 07:31:40|1587.2|1587|1587.4|1587.2|1587.6|1587.4|1587.2|1587|431
1619508710000|2021-04-27 07:31:50|1587.6|1587.4|1586.8|1586.6|1587.8|1587.6|1586.8|1586.6|1493
1619508720000|2021-04-27 07:32:00|1586.6|1586.4|1587.6|1587.2|1587.8|1587.4|1586.6|1586.2|3441
1619508730000|2021-04-27 07:32:10|1587.8|1587|1587.4|1587|1587.8|1587.4|1587.4|1587|1126
1619508740000|2021-04-27 07:32:20|1587.2|1586.8|1587.2|1587|1587.2|1587|1587.2|1586.6|426
1619508750000|2021-04-27 07:32:30|1587|1586.8|1587.6|1587|1587.6|1587.2|1587|1586.8|539
1619508760000|2021-04-27 07:32:40|1587.4|1586.6|1587|1586.6|1587.4|1586.8|1586.8|1586.4|2428
1619508770000|2021-04-27 07:32:50|1586.8|1586.4|1586.4|1586.2|1586.8|1586.6|1586.4|1586.2|2240
1619508780000|2021-04-27 07:33:00|1586.6|1586.4|1586.4|1586.2|1586.6|1586.4|1586.2|1586|2165
1619508790000|2021-04-27 07:33:10|1586.6|1586|1586.6|1586.2|1587|1586.6|1586.4|1586|2238
1619508800000|2021-04-27 07:33:20|1586.8|1586.4|1586.6|1586.2|1586.8|1586.6|1586.4|1586.2|200
1619508810000|2021-04-27 07:33:30|1586.8|1586.4|1586.6|1586.2|1586.8|1586.4|1586.2|1586|544
1619508820000|2021-04-27 07:33:40|1586.8|1586.4|1587|1586.8|1587|1586.8|1586.8|1586.4|2400
1619508830000|2021-04-27 07:33:50|1587.4|1587|1588|1587.6|1588|1587.6|1587|1587|3250
1619508840000|2021-04-27 07:34:00|1588.2|1588|1588.8|1588.4|1588.8|1588.4|1588.2|1588|7936
1619508850000|2021-04-27 07:34:10|1589|1588.6|1588.8|1588.4|1589|1588.8|1588.8|1588.4|1257
1619508860000|2021-04-27 07:34:20|1589|1588.6|1589|1588.6|1589|1588.8|1589|1588.4|321
1619508870000|2021-04-27 07:34:30||1588.8||1588.6||1588.8||1588.6|12
1619508880000|2021-04-27 07:34:40|1589.4|1588.8|1590|1589.6|1590|1589.8|1589.4|1588.8|2219
1619508890000|2021-04-27 07:34:50|1589.8|1589.4|1589.6|1589.4|1589.8|1589.6|1589.6|1589.2|498
1619508900000|2021-04-27 07:35:00|1589.8|1589.2|1589.8|1589.4|1589.8|1589.6|1589.4|1589|1122
1619508910000|2021-04-27 07:35:10|1589.6|1589.6|1588.8|1588.4|1589.6|1589.6|1588.8|1588.2|1420
1619508920000|2021-04-27 07:35:20|1588.6|1588.2|1588.4|1588|1588.6|1588.2|1588.4|1588|0
1619508930000|2021-04-27 07:35:30|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.6|5160
1619508940000|2021-04-27 07:35:40|1588.2|1587.8|1588|1587.6|1588.4|1588|1587.8|1587.6|511
1619508950000|2021-04-27 07:35:50|1588.2|1587.8|1588|1587.6|1588.2|1588|1588|1587.6|1021
1619508960000|2021-04-27 07:36:00|1587.8|1587.4|1588|1587.6|1588.2|1588|1587.6|1587.4|1338
1619508970000|2021-04-27 07:36:10|1587.8|1587.4|1587.6|1587|1587.8|1587.4|1587.6|1587|0
1619508980000|2021-04-27 07:36:20|1587.4|1586.8|1587.2|1586.8|1587.4|1587.2|1587|1586.8|1102
1619508990000|2021-04-27 07:36:30|1587|1586.6|1587.4|1587.2|1587.4|1587.2|1586.8|1586.4|1084
1619509000000|2021-04-27 07:36:40|||||||||188
1619509010000|2021-04-27 07:36:50|1587.6|1587.4|1587.6|1587.2|1587.8|1587.4|1587.4|1587.2|2226
1619509020000|2021-04-27 07:37:00|1587.8|1587.4|1587.6|1587|1588.4|1588|1587.6|1587|5190
1619509030000|2021-04-27 07:37:10|1588|1587.2|1587.6|1587.2|1588|1587.6|1587.6|1587.2|1095
1619509040000|2021-04-27 07:37:20|1587.4|1587|1587.4|1587|1587.6|1587.2|1587.2|1586.8|295
1619509050000|2021-04-27 07:37:30|1587.6|1587.2|1587.8|1587.4|1587.8|1587.6|1587.6|1587.2|969
1619509060000|2021-04-27 07:37:40|1588|1587.6|1587.6|1587.2|1588|1587.8|1587.4|1587|223
1619509070000|2021-04-27 07:37:50|1587.8|1587.4|1587.6|1587.4|1587.8|1587.4|1587.6|1587.4|0
1619509080000|2021-04-27 07:38:00|1587.4|1587.2|1587.2|1587|1587.8|1587.4|1587.2|1587|5242
1619509090000|2021-04-27 07:38:10|1587.4|1586.8|1586.6|1586.2|1587.6|1587.2|1586.6|1586.2|850
1619509100000|2021-04-27 07:38:20|1586.4|1586|1586.8|1586.4|1587|1586.6|1586.4|1586|427
1619509110000|2021-04-27 07:38:30|1586.6|1586.2|1586.8|1586.2|1586.8|1586.2|1586.6|1586.2|119
1619509120000|2021-04-27 07:38:40|1586.6|1586.4|1586.8|1586.4|1586.8|1586.4|1586.6|1586.4|0
1619509130000|2021-04-27 07:38:50|1587|1586.6|1586.8|1586.6|1587.2|1586.8|1586.8|1586.4|2386
1619509140000|2021-04-27 07:39:00|1586.6|1586.4|1587.2|1586.6|1587.2|1586.8|1586.6|1586.4|696
1619509150000|2021-04-27 07:39:10|1587|1586.8|1586.8|1586.4|1587|1586.8|1586.6|1586.4|0
1619509160000|2021-04-27 07:39:20|1586.6|1586.2|1586.6|1586.2|1586.6|1586.2|1586.4|1586|915
1619509170000|2021-04-27 07:39:30|1586.4|1586.4|1586.8|1586.4|1586.8|1586.4|1586.4|1586|200
1619509180000|2021-04-27 07:39:40|1587|1586.6|1587.4|1587|1587.6|1587.2|1587|1586.6|1656
1619509190000|2021-04-27 07:39:50|1587.6|1587.2|1587.8|1587.4|1587.8|1587.4|1587.6|1587.2|0
1619509200000|2021-04-27 07:40:00|1587.6|1587.2|1587.2|1586.8|1587.8|1587.2|1586.8|1586.6|3207
1619509210000|2021-04-27 07:40:10|1587.4|1586.6|1587|1586.6|1587.4|1586.6|1587|1586.6|0
1619509220000|2021-04-27 07:40:20|1586.8|1586.8|1588|1587.8|1588|1587.8|1586.6|1586.4|890
1619509230000|2021-04-27 07:40:30|1587.8|1587.6|1587.8|1587.2|1587.8|1587.8|1587.8|1587.2|280
1619509240000|2021-04-27 07:40:40|1588|1587.4|1588|1587.6|1588|1587.6|1588|1587.4|0
1619509250000|2021-04-27 07:40:50|1588.2|1588|1588|1587.6|1588.4|1588|1588|1587.6|432
1619509260000|2021-04-27 07:41:00|1587.8|1587.4|1588|1587.4|1588|1587.6|1587.6|1587.4|2321
1619509270000|2021-04-27 07:41:10|1587.6|1587.6|1587.8|1587.6|1588|1587.8|1587.4|1587.2|3117
1619509280000|2021-04-27 07:41:20|1588|1587.8|1588.4|1588|1588.4|1588|1588|1587.6|1184
1619509290000|2021-04-27 07:41:30|1588.6||1588.6||1588.6||1588.6||0
1619509300000|2021-04-27 07:41:40|1588.8|1588.2|1588.8|1588.6|1589|1588.6|1588.8|1588.2|4
1619509310000|2021-04-27 07:41:50|1588.6|1588.4|1588.6|1588.2|1588.6|1588.4|1588.4|1588.2|1253
1619509320000|2021-04-27 07:42:00|1588.8|1588.4|1588.8|1588.4|1588.8|1588.6|1588.6|1588.2|6299
1619509330000|2021-04-27 07:42:10|1588.6|1588.6|1588.2|1588|1588.6|1588.6|1588.2|1588|1298
1619509340000|2021-04-27 07:42:20|1588|1587.8|1587.8|1587.4|1588|1587.8|1587.8|1587.4|1587
1619509350000|2021-04-27 07:42:30|1588|1587.6|1588|1587.6|1588|1587.6|1588|1587.6|0
1619509360000|2021-04-27 07:42:40|1587.8||1587.8||1587.8||1587.8||0
1619509370000|2021-04-27 07:42:50|1588||1588||1588||1588||0
1619509380000|2021-04-27 07:43:00|1587.8|1587.8|1587.6|1587.4|1587.8|1587.8|1587.6|1587.4|2231
1619509390000|2021-04-27 07:43:10|1587.4|1587.2|1586.8|1586.4|1587.4|1587.2|1586.6|1586.4|5373
1619509400000|2021-04-27 07:43:20|1587.2|1586.6|1586.8|1586.6|1587.2|1586.6|1586.6|1586.4|6817
1619509410000|2021-04-27 07:43:30|1587|1586.8|1587.4|1586.8|1587.4|1587|1587|1586.8|1995
1619509420000|2021-04-27 07:43:40|1587.2|1587|1587.6|1587.2|1587.6|1587.2|1587.2|1587|592
1619509430000|2021-04-27 07:43:50|1587.8|1587.4|1588.2|1587.6|1588.2|1587.6|1587.8|1587.4|1076
1619509440000|2021-04-27 07:44:00|1588.4|1587.8|1588.4|1588|1588.4|1588|1588.2|1587.8|285
1619509450000|2021-04-27 07:44:10|1588.6||1588.4||1588.6||1588.4||0
1619509460000|2021-04-27 07:44:20|1588.2|1588.2|1588.4|1588|1588.4|1588.2|1588.2|1588|934
1619509480000|2021-04-27 07:44:40|1588.2|1587.8|1588.4|1588.2|1588.6|1588.2|1588|1587.8|692
1619509490000|2021-04-27 07:44:50|1588.2|1588|1587.4|1587.2|1588.2|1588|1587.4|1587.2|1821
1619509500000|2021-04-27 07:45:00|1587.2|1587|1585.8|1585.6|1587.2|1587.2|1585.8|1585.6|23353
1619509510000|2021-04-27 07:45:10|1585.6|1585.4|1585.6|1585.2|1585.6|1585.4|1585.6|1585.2|200
1619509520000|2021-04-27 07:45:20|1585.4|1585|1585.2|1584.8|1585.4|1585|1585|1584.6|4492
1619509530000|2021-04-27 07:45:30|1585.4|1585|1585.2|1585|1585.4|1585.2|1584.8|1584.6|3997
1619509540000|2021-04-27 07:45:40|1585|1584.8|1585|1584.6|1585.2|1585|1584.8|1584.6|3174
1619509550000|2021-04-27 07:45:50|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1584.6|1584.4|838
1619509560000|2021-04-27 07:46:00|1584.6|1584.6|1584.4|1584.2|1584.8|1584.6|1584.4|1584.2|1676
1619509570000|2021-04-27 07:46:10|1584.6|1584.4|1584.6|1584.2|1585|1584.6|1584.6|1584.2|675
1619509580000|2021-04-27 07:46:20|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1584.8|1584.2|200
1619509590000|2021-04-27 07:46:30|1585|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.4|1826
1619509600000|2021-04-27 07:46:40|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|316
1619509610000|2021-04-27 07:46:50|1585.2|1585|1585|1584.6|1585.2|1585|1585|1584.6|2901
1619509620000|2021-04-27 07:47:00|1585.2|1584.8|1585.4|1585|1585.4|1585.2|1585.2|1584.8|906
1619509630000|2021-04-27 07:47:10|1585.2|1584.8|1585.4|1585|1585.4|1585|1585.2|1584.8|0
1619509640000|2021-04-27 07:47:20|1585.6|1585.2|1586.2|1585.8|1586.2|1585.8|1585.4|1585|2681
1619509650000|2021-04-27 07:47:30|1586.4|1586|1585.8|1585.4|1586.4|1586.2|1585.8|1585.4|741
1619509660000|2021-04-27 07:47:40|1585.6|1585.6|1585.6|1585|1585.6|1585.6|1585.2|1585|1874
1619509670000|2021-04-27 07:47:50|1585.4|1585.2|1585.8|1585.6|1585.8|1585.6|1585.4|1585.2|20
1619509680000|2021-04-27 07:48:00|1586|1585.8|1585.8|1585.6|1586.4|1585.8|1585.8|1585.4|830
1619509690000|2021-04-27 07:48:10||1585.4||1585.4||1585.6||1585.4|0
1619509700000|2021-04-27 07:48:20|1586|1585.6|1586.4|1585.8|1586.6|1586.2|1586|1585.6|3053
1619509710000|2021-04-27 07:48:30|1586.2|1585.6|1586.4|1586|1586.4|1586|1585.8|1585.6|709
1619509720000|2021-04-27 07:48:40|1586.2|1585.8|1585.8|1585.6|1586.4|1585.8|1585.8|1585.6|738
1619509730000|2021-04-27 07:48:50|1586|1585.8|1587.2|1586.8|1587.2|1586.8|1586|1585.8|1960
1619509740000|2021-04-27 07:49:00|1587|1586.6|1587.2|1586.8|1587.2|1586.8|1587|1586.6|0
1619509750000|2021-04-27 07:49:10|1587.4|1587|1587.8|1587.6|1588|1587.6|1587.2|1587|5290
1619509760000|2021-04-27 07:49:20|1587.6|1587.4|1587.6|1587.2|1587.8|1587.6|1587.4|1587.2|3157
1619509770000|2021-04-27 07:49:30|1587.8|1587.4|1587.8|1587.4|1587.8|1587.6|1587.6|1587.4|100
1619509780000|2021-04-27 07:49:40|1587.6|1587.2|1587.6|1587.2|1587.6|1587.4|1587.4|1587.2|209
1619509800000|2021-04-27 07:50:00|1587.8|1587.4|1589|1588.8|1589.2|1588.8|1587.8|1587.4|2881
1619509810000|2021-04-27 07:50:10|1589.2|1589|1590.2|1589.8|1590.4|1590.2|1589.2|1589|10035
1619509820000|2021-04-27 07:50:20|1590.4|1590|1590|1589.6|1590.4|1590|1589.6|1589.2|2156
1619509830000|2021-04-27 07:50:30|1590.2|1589.8|1590.4|1590|1590.4|1590.2|1590.2|1589.8|2003
1619509840000|2021-04-27 07:50:40|1590.6|1590.2|1590.8|1590.4|1590.8|1590.4|1590.6|1590|2816
1619509850000|2021-04-27 07:50:50|1591|1590.6|1591.6|1591.2|1591.6|1591.2|1591|1590.6|804
1619509860000|2021-04-27 07:51:00|1591|1590.8|1590.8|1590.2|1591|1590.8|1590.4|1590.2|8286
1619509870000|2021-04-27 07:51:10|1590.6|1590|1590.6|1590.4|1591.2|1591|1589.8|1589.6|12537
1619509880000|2021-04-27 07:51:20|1590.4|1590.2|1591|1590.4|1591|1590.6|1590.4|1590.2|2543
1619509890000|2021-04-27 07:51:30|1590.8|1590.6|1590.4|1590|1590.8|1590.8|1590.4|1590|10919
1619509900000|2021-04-27 07:51:40|1590.2|1589.8|1589.8|1589.4|1590.4|1589.8|1589.4|1589.2|8023
1619509910000|2021-04-27 07:51:50|1590|1589.6|1589.8|1589.6|1590|1589.8|1589.8|1589.4|1396
1619509920000|2021-04-27 07:52:00|1590|1589.8|1590|1589.6|1590.2|1590|1589.8|1589.6|3580
1619509930000|2021-04-27 07:52:10|1590.2|1589.8|1590.4|1590|1590.4|1590|1590|1589.6|972
1619509940000|2021-04-27 07:52:20|1590.6|1590.2|1590.4|1590|1590.6|1590.2|1590.2|1589.8|2475
1619509950000|2021-04-27 07:52:30|1590.6|1590.2|1591|1590.6|1591.2|1590.8|1590.4|1590.2|2005
1619509960000|2021-04-27 07:52:40|1590.6|1590.4|1590.4|1590.2|1590.8|1590.6|1590.4|1590|1613
1619509970000|2021-04-27 07:52:50|1590.6|1590.4|1591|1590.6|1591|1590.6|1590.6|1590.2|225
1619509980000|2021-04-27 07:53:00|1590.8|1590.4|1591.2|1590.8|1591.4|1591|1590.8|1590.4|5710
1619509990000|2021-04-27 07:53:10|1591|1590.6|1591|1590.6|1591.6|1591|1590.2|1590|32116
1619510000000|2021-04-27 07:53:20|1590.8|1590.8|1591.2|1590.6|1591.2|1590.8|1590.8|1590.6|471
1619510010000|2021-04-27 07:53:30|1591|1590.4|1590.6|1590.2|1591|1590.4|1590.4|1590|2502
1619510020000|2021-04-27 07:53:40|1590.8|1590.4|1590.4|1590|1590.8|1590.6|1590.4|1590|1604
1619510030000|2021-04-27 07:53:50|1590.2|1589.8|1589.4|1589.2|1590.2|1589.8|1589.4|1589.2|13588
1619510040000|2021-04-27 07:54:00|1589.6|1589|1589.6|1589.2|1589.6|1589.4|1589.4|1589|522
1619510050000|2021-04-27 07:54:10|1589.8|1589.4|1590|1589.6|1590.2|1590|1589.8|1589.4|1272
1619510060000|2021-04-27 07:54:20||1589.4||1589.6||1589.8||1589.4|0
1619510070000|2021-04-27 07:54:30|1589.8|1589.8|1590.2|1589.8|1590.2|1590|1589.8|1589.8|611
1619510080000|2021-04-27 07:54:40|1590|1589.6|1589.8|1589.4|1590|1589.6|1589.6|1589.4|2696
1619510090000|2021-04-27 07:54:50|1589.6|1589.2|1589.6|1589.4|1589.6|1589.4|1589.4|1589.2|825
1619510100000|2021-04-27 07:55:00|1589.8|1589.2|1589.8|1589.2|1589.8|1589.2|1589.8|1589.2|557
1619510110000|2021-04-27 07:55:10|1589.6||1589.6||1589.6||1589.6||0
1619510120000|2021-04-27 07:55:20|1589.8|1589.4|1591|1590.6|1592.4|1592.2|1589.6|1589.4|10357
1619510130000|2021-04-27 07:55:30|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|0
1619510140000|2021-04-27 07:55:40|1591.4|1591|1591.8|1591.4|1591.8|1591.4|1591.4|1591|1137
1619510150000|2021-04-27 07:55:50|1591.6|1591.6|1591.8|1591.4|1591.8|1591.6|1591.4|1591.2|2396
1619510160000|2021-04-27 07:56:00|1591.6|1591.2|1590.8|1590.4|1591.6|1591.2|1590.8|1590.4|957
1619510170000|2021-04-27 07:56:10|1590.6|1590.2|1590.2|1589.6|1590.6|1590.2|1590|1589.6|3134
1619510180000|2021-04-27 07:56:20|1590|1589.8|1590.2|1590|1590.2|1590|1590|1589.8|0
1619510190000|2021-04-27 07:56:30|1590.4|1589.8|1590.6|1590.4|1590.8|1590.4|1590.4|1589.8|1556
1619510200000|2021-04-27 07:56:40|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1589.8|491
1619510220000|2021-04-27 07:57:00|1590.2|1589.8|1590.4|1590|1590.4|1590|1590.2|1589.8|835
1619510230000|2021-04-27 07:57:10|1590.2|1589.6|1589.6|1589.2|1590.4|1590|1589.6|1589.2|3863
1619510240000|2021-04-27 07:57:20|1589.4|1589|1589.2|1588.8|1589.4|1589|1588.8|1588.6|17494
1619510250000|2021-04-27 07:57:30|1589|1588.6|1589|1588.6|1589|1588.6|1588.8|1588.6|376
1619510260000|2021-04-27 07:57:40|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.6|1588.4|2876
1619510270000|2021-04-27 07:57:50|1588.8||1588.8||1588.8||1588.8||0
1619510280000|2021-04-27 07:58:00|1589|1588.8|1588.4|1588.2|1589|1588.8|1588.4|1588.2|1577
1619510290000|2021-04-27 07:58:10|1588.2|1588|1588|1587.8|1588.2|1588|1587.8|1587.6|1500
1619510300000|2021-04-27 07:58:20|1588.2|1587.6|1587.2|1586.8|1588.2|1587.8|1587.2|1586.8|5932
1619510310000|2021-04-27 07:58:30|1587|1586.6|1586.4|1586|1587|1586.6|1586.4|1586|2
1619510320000|2021-04-27 07:58:40|1586.6|1586.2|1586.6|1586|1586.8|1586.4|1586.4|1586|827
1619510330000|2021-04-27 07:58:50|1586.4|1586.2|1587.2|1586.8|1587.2|1587|1586.4|1586|2835
1619510340000|2021-04-27 07:59:00|1587|1586.6|1586.6|1586|1587|1586.6|1586.6|1586|428
1619510350000|2021-04-27 07:59:10|1586.4|1586.2|1586.6|1586.2|1586.6|1586.2|1586.2|1586.2|0
1619510360000|2021-04-27 07:59:20|1586.8|1586.4|1587.2|1586.8|1587.2|1586.8|1586.8|1586.4|0
1619510370000|2021-04-27 07:59:30|1587|1586.6|1586.8|1586.6|1587|1586.6|1586.4|1586.2|2441
1619510380000|2021-04-27 07:59:40|1587|1586.8|1587.2|1586.8|1587.6|1587.2|1587|1586.8|1044
1619510390000|2021-04-27 07:59:50|1587|1587|1587.2|1587|1587.2|1587|1587|1587|1790
1619510400000|2021-04-27 08:00:00|1587.4|1587.2|1587.8|1587.4|1587.8|1587.4|1587.4|1587|570
1619510410000|2021-04-27 08:00:10|1587.6|1587.6|1587.8|1587.4|1587.8|1587.6|1587.6|1587.4|490
1619510420000|2021-04-27 08:00:20|1588|1587.6|1588.6|1588|1588.6|1588|1587.4|1587.2|1307
1619510430000|2021-04-27 08:00:30|1588.4|1588.2|1588.8|1588.4|1588.8|1588.4|1588.4|1588.2|0
1619510440000|2021-04-27 08:00:40|1588.6|1588.2|1588.8|1588.4|1588.8|1588.4|1588.6|1588.2|617
1619510450000|2021-04-27 08:00:50|1589|1588.6|1589.2|1589|1589.2|1589|1589|1588.6|0
1619510460000|2021-04-27 08:01:00|1589.4|1589.2|1589|1588.6|1589.4|1589.2|1588.6|1588.2|13067
1619510470000|2021-04-27 08:01:10|1589.2|1588.8|1589.4|1589|1589.4|1589|1589|1588.8|3074
1619510480000|2021-04-27 08:01:20|1589.2|1588.8|1589.4|1589|1589.4|1589|1589.2|1588.8|2003
1619510490000|2021-04-27 08:01:30|1589.2|1589.2|1588.8|1588.6|1589.2|1589.2|1588.8|1588.6|571
1619510500000|2021-04-27 08:01:40|1589|1588.4|1588.6|1588.2|1589|1588.4|1588.2|1588|3778
1619510510000|2021-04-27 08:01:50|1588.4|1588|1588.6|1588.4|1588.8|1588.4|1588.4|1588|0
1619510520000|2021-04-27 08:02:00|1588.8|1588.6|1589.2|1588.8|1589.2|1588.8|1588.8|1588.6|70
1619510530000|2021-04-27 08:02:10|1589|1588.6|1589|1588.6|1589|1588.8|1588.8|1588.6|1012
1619510540000|2021-04-27 08:02:20|1588.8||1589||1589||1588.8||0
1619510550000|2021-04-27 08:02:30||1588.8||1588.6||1588.8||1588.6|0
1619510560000|2021-04-27 08:02:40|1589.2|1588.8|1589.8|1589.6|1590.2|1589.8|1589.2|1588.8|1635
1619510570000|2021-04-27 08:02:50|1589.6|1589.4|1588.8|1588.4|1589.8|1589.4|1588.8|1588.4|1166
1619510580000|2021-04-27 08:03:00|1589|1588.6|1590|1589.6|1590|1589.8|1589|1588.6|142
1619510590000|2021-04-27 08:03:10|1589.8|1589.8|1590|1589.6|1590.2|1589.8|1589.8|1589.6|200
1619510600000|2021-04-27 08:03:20|1589.8|1589.4|1590|1589.6|1590|1589.6|1589.6|1589.4|1959
1619510610000|2021-04-27 08:03:30|1590.2|1589.8|1590.2|1589.6|1590.6|1590.2|1590.2|1589.6|586
1619510620000|2021-04-27 08:03:40|1590.4|1589.8|1590.8|1590.6|1591|1590.8|1590.4|1589.8|1647
1619510630000|2021-04-27 08:03:50|1590.6|1590.4|1589.8|1589.4|1590.6|1590.4|1589.6|1589.4|429
1619510640000|2021-04-27 08:04:00|||||||||14
1619510650000|2021-04-27 08:04:10|1589.6||1589.6||1589.6||1589.6||0
1619510660000|2021-04-27 08:04:20|1589.8||1589.8||1589.8||1589.8||0
1619510670000|2021-04-27 08:04:30|1589.6|1589.2|1589.8|1589.4|1589.8|1589.4|1589|1588.8|2179
1619510680000|2021-04-27 08:04:40|1589.6|1589.2|1589.8|1589.4|1589.8|1589.6|1589.6|1589.2|64
1619510690000|2021-04-27 08:04:50|1590|1589.6|1590.6|1590.2|1590.8|1590.4|1590|1589.6|5460
1619510700000|2021-04-27 08:05:00|1590.8|1590.4|1591.2|1590.8|1591.2|1590.8|1590.6|1590.4|2083
1619510710000|2021-04-27 08:05:10|1592.2|1592|1592|1591.6|1592.6|1592.4|1591.4|1591.2|66690
1619510720000|2021-04-27 08:05:20|1591.8|1591.8|1592.8|1592.4|1593|1592.6|1591.8|1591.6|15052
1619510730000|2021-04-27 08:05:30|1593.4|1592.6|1593.4|1593|1593.4|1593.2|1593.4|1592.4|2356
1619510740000|2021-04-27 08:05:40|1593.6|1593.4|1594.2|1593.8|1594.4|1593.8|1593.6|1593.4|2553
1619510750000|2021-04-27 08:05:50|1594|1593.6|1594.4|1594|1594.6|1594.2|1593.8|1593.6|2202
1619510760000|2021-04-27 08:06:00|1594.6|1594.2|1595|1594.4|1595|1594.4|1594.4|1594|200
1619510770000|2021-04-27 08:06:10|1594.8|1594.6|1595|1594.6|1595.2|1595|1594.6|1594.4|2969
1619510780000|2021-04-27 08:06:20|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.6|1594.2|619
1619510790000|2021-04-27 08:06:30|1594.4|1594.4|1595|1594.6|1595|1594.6|1594.2|1593.8|279
1619510800000|2021-04-27 08:06:40|1594.8|1594.4|1594.4|1594|1594.8|1594.6|1594.2|1594|485
1619510810000|2021-04-27 08:06:50|1594.2|1593.8|1594.2|1593.8|1594.4|1594|1594|1593.4|2794
1619510820000|2021-04-27 08:07:00|1594.4|1594|1594.2|1593.8|1594.6|1594.4|1594.2|1593.8|701
1619510830000|2021-04-27 08:07:10|1594.4|1594|1594.4|1593.8|1594.4|1594.2|1594.2|1593.8|574
1619510840000|2021-04-27 08:07:20|1594.2|1593.6|1594.4|1593.6|1594.4|1593.6|1594|1593.6|0
1619510850000|2021-04-27 08:07:30|1594.2|1593.8|1594.2|1593.6|1594.2|1594|1594|1593.6|891
1619510860000|2021-04-27 08:07:40|1594|1593.8|1593.4|1593|1594.2|1593.8|1593.4|1593|857
1619510870000|2021-04-27 08:07:50|1593.6|1593.2|1593.6|1593.2|1593.8|1593.4|1593.4|1593|0
1619510880000|2021-04-27 08:08:00|1593.4|1593.4|1593.4|1593|1593.4|1593.4|1593.2|1593|150
1619510890000|2021-04-27 08:08:10|1593.6|1593.2|1593.2|1593|1593.6|1593.2|1593|1592.8|2006
1619510900000|2021-04-27 08:08:20|1593|1592.8|1593.4|1593|1593.4|1593.2|1593|1592.8|1824
1619510910000|2021-04-27 08:08:30|1593.2|1592.8|1593|1592.6|1593.2|1593|1593|1592.6|725
1619510920000|2021-04-27 08:08:40|1592.8|1592.8|1593|1592.8|1593|1592.8|1592.6|1592.2|2605
1619510930000|2021-04-27 08:08:50|1593.2|1592.6|1594|1593.6|1594|1593.6|1593.2|1592.6|13673
1619510940000|2021-04-27 08:09:00|1593.8|1593.8|1593.6|1593.2|1593.8|1593.8|1593.6|1593|747
1619510950000|2021-04-27 08:09:10|1593.4|1593|1593|1592.8|1593.4|1593.2|1592.8|1592.6|3082
1619510960000|2021-04-27 08:09:20|1593.2|1592.6|1593.2|1592.8|1593.2|1592.8|1592.8|1592.4|222
1619510980000|2021-04-27 08:09:40||1593||1592.8||1593||1592.8|465
1619510990000|2021-04-27 08:09:50|1593.4|1593|1593.4|1593.2|1593.4|1593.2|1593.4|1592.8|708
1619511000000|2021-04-27 08:10:00|1593.2|1593|1593|1592.6|1593.4|1593.2|1593|1592.6|7869
1619511010000|2021-04-27 08:10:10|1592.8|1592.4|1592.8|1592.2|1592.8|1592.4|1592.6|1592|4802
1619511020000|2021-04-27 08:10:20|1592.4|1592|1592|1591.6|1592.8|1592|1592|1591.2|962
1619511030000|2021-04-27 08:10:30|1592.2|1591.8|1592|1591.6|1592.4|1592|1591.8|1591.4|4664
1619511040000|2021-04-27 08:10:40|1591.8|1591.8|1592.2|1591.8|1592.2|1591.8|1591.8|1591.8|3842
1619511050000|2021-04-27 08:10:50|1592|1591.6|1591.2|1590.6|1592|1591.8|1591.2|1590.6|2434
1619511060000|2021-04-27 08:11:00|1591|1590.8|1591.2|1590.8|1591.4|1591|1591|1590.6|0
1619511070000|2021-04-27 08:11:10|1591|1591|1591.2|1590.6|1591.4|1591|1591|1590.6|200
1619511080000|2021-04-27 08:11:20|1591|1590.8|1591.2|1590.6|1591.2|1590.8|1590.8|1590.6|312
1619511090000|2021-04-27 08:11:30|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.8|1590.6|3130
1619511100000|2021-04-27 08:11:40|1591||1591||1591||1590.8||55
1619511110000|2021-04-27 08:11:50|1591.2|1590.8|1591|1590.8|1591.2|1591|1591|1590.6|2408
1619511120000|2021-04-27 08:12:00|1591.2|1591|1591.2|1590.8|1591.2|1591|1591.2|1590.8|620
1619511130000|2021-04-27 08:12:10||1591||1591||1591||1590.8|68
1619511140000|2021-04-27 08:12:20|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.8|1590.4|2537
1619511150000|2021-04-27 08:12:30|1590.6|1590.4|1590.6|1590.2|1590.8|1590.6|1590.2|1590|2354
1619511160000|2021-04-27 08:12:40|1590.2|1590|1590.4|1590|1590.4|1590|1590|1589.6|6180
1619511180000|2021-04-27 08:13:00|1590.2|1589.8|1590.8|1590.4|1591|1590.8|1590|1589.6|4304
1619511190000|2021-04-27 08:13:10|1590.6|1590.2|1590.4|1590|1590.6|1590.2|1590.4|1590|56
1619511200000|2021-04-27 08:13:20|1590.2|1589.8|1590|1589.8|1590.2|1589.8|1590|1589.8|56
1619511220000|2021-04-27 08:13:40|1589.8|1589.4|1589.2|1589|1589.8|1589.4|1589.2|1589|1000
1619511230000|2021-04-27 08:13:50|1589|1588.8|1588.8|1588.4|1589.2|1589|1588.8|1588.4|250
1619511240000|2021-04-27 08:14:00|1588.6|1588.2|1588.8|1588.4|1588.8|1588.6|1588.6|1588.2|3242
1619511250000|2021-04-27 08:14:10|1588.6|1588.2|1588.6|1588|1588.6|1588.2|1588.6|1588|573
1619511260000|2021-04-27 08:14:20|1588.4|1587.8|1588.4|1588|1588.6|1588.2|1588.4|1587.8|0
1619511270000|2021-04-27 08:14:30|1588.2|1587.8|1588.4|1587.8|1588.4|1587.8|1588|1587.8|18
1619511280000|2021-04-27 08:14:40|1588.2|1588|1588.2|1587.8|1588.2|1588|1587.8|1587.4|1856
1619511290000|2021-04-27 08:14:50|1588.4|1588|1588.4|1588.2|1588.4|1588.2|1588.2|1588|304
1619511300000|2021-04-27 08:15:00||1588||1588||1588||1588|0
1619511310000|2021-04-27 08:15:10|1588.2|1587.8|1587.8|1587.4|1588.4|1588|1587.8|1587.2|2152
1619511320000|2021-04-27 08:15:20||1587.6||1587.4||1587.6||1587.4|0
1619511340000|2021-04-27 08:15:40|1588|1587.6|1587.8|1587.4|1588|1587.8|1587.4|1587.2|3275
1619511350000|2021-04-27 08:15:50|1587.6|1587.2|1587.6|1587|1587.8|1587.6|1587.6|1587|2175
1619511360000|2021-04-27 08:16:00|1587.4|1586.8|1586.6|1586.2|1587.4|1586.8|1586.4|1586|8092
1619511370000|2021-04-27 08:16:10|1586.8|1586.4|1587|1586.8|1587.2|1586.8|1586.6|1586.2|2024
1619511380000|2021-04-27 08:16:20|1586.8|1586.6|1587.8|1587.4|1588|1587.6|1586.8|1586.6|7895
1619511390000|2021-04-27 08:16:30|1588|1587.6|1587.8|1587.4|1588.2|1588|1587.8|1587.4|3151
1619511400000|2021-04-27 08:16:40|1587.6|1587.6|1587.8|1587.4|1587.8|1587.6|1587.6|1587.4|305
1619511410000|2021-04-27 08:16:50||1587.6||1587.4||1587.6||1587.4|1500
1619511420000|2021-04-27 08:17:00|1587.6|1587.6|1587.6|1587.2|1587.6|1587.6|1587.4|1587.2|1148
1619511430000|2021-04-27 08:17:10|1587.8|1587.4|1587.8|1587.4|1588|1587.8|1587.8|1587.4|1098
1619511440000|2021-04-27 08:17:20|1587.6|1587.2|1587.2|1587|1587.6|1587.4|1587.2|1587|88
1619511450000|2021-04-27 08:17:30|1587.4||1587.2||1587.4||1587.2||70
1619511460000|2021-04-27 08:17:40|1587|1586.8|1586.6|1586.2|1587|1586.8|1586.6|1586.2|2771
1619511470000|2021-04-27 08:17:50|1586.4|1586|1586.6|1586.2|1586.6|1586.4|1586.4|1586|0
1619511480000|2021-04-27 08:18:00|1586.4|1586.4|1585.6|1585.2|1586.4|1586.4|1585.6|1585.2|1565
1619511490000|2021-04-27 08:18:10|1585.4|1585|1585|1584.8|1585.4|1585|1585|1584.8|2026
1619511500000|2021-04-27 08:18:20|1584.8|1584.6|1584.6|1584.2|1584.8|1584.6|1584.6|1584.2|1200
1619511510000|2021-04-27 08:18:30|1584.4|1584|1584.4|1584|1584.4|1584.2|1584.2|1584|56
1619511520000|2021-04-27 08:18:40|1584.6|1584.2|1584|1583.8|1584.8|1584.4|1584|1583.6|2936
1619511530000|2021-04-27 08:18:50|1584.2|1583.6|1584|1583.6|1584.2|1583.6|1583.8|1583.4|100
1619511540000|2021-04-27 08:19:00|1583.8|1583.4|1584|1583.8|1584|1583.8|1583.6|1583.2|1844
1619511550000|2021-04-27 08:19:10|1584.2|1584|1584.2|1583.8|1584.4|1584.2|1584.2|1583.8|1808
1619511560000|2021-04-27 08:19:20|1584.4|1584|1584.4|1583.8|1584.4|1584|1584.4|1583.8|8000
1619511570000|2021-04-27 08:19:30|1584.2|1583.6|1583.8|1583.4|1584.2|1583.8|1583.8|1583.4|1624
1619511590000|2021-04-27 08:19:50|1583.6|1583.6|1583.8|1583.4|1584|1583.6|1583.6|1583.4|1033
1619511600000|2021-04-27 08:20:00|1584|1583.6|1583.8|1583.4|1584.2|1583.8|1583.8|1583.4|574
1619511610000|2021-04-27 08:20:10|1583.6|1583.2|1583.4|1583.2|1583.6|1583.2|1583.4|1583.2|893
1619511620000|2021-04-27 08:20:20|1583.6|1583.4|1583.6|1583.4|1583.8|1583.4|1583.6|1583.4|280
1619511630000|2021-04-27 08:20:30|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.4|1583|206
1619511640000|2021-04-27 08:20:40|1583.2|1582.8|1582.8|1582.4|1583.2|1582.8|1582.6|1582.2|4005
1619511650000|2021-04-27 08:20:50|1583|1582.6|1583.2|1582.8|1583.4|1583|1583|1582.6|1351
1619511660000|2021-04-27 08:21:00|1583.4|1583|1583.2|1582.8|1583.4|1583.2|1583|1582.6|797
1619511670000|2021-04-27 08:21:10|1583|1582.6|1583|1582.8|1583.2|1582.8|1583|1582.6|150
1619511680000|2021-04-27 08:21:20|1583.2|1582.6|1583|1582.6|1583.2|1582.6|1583|1582.6|0
1619511700000|2021-04-27 08:21:40|1582.8|1582.4|1582.8|1582.4|1583|1582.6|1582.6|1582.2|2223
1619511710000|2021-04-27 08:21:50|1582.6|1582.2|1582.6|1582.4|1582.6|1582.4|1582.2|1582|2923
1619511720000|2021-04-27 08:22:00|1582.8|1582.2|1582.2|1582|1582.8|1582.2|1582.2|1582|1102
1619511730000|2021-04-27 08:22:10|1582.4|1581.8|1582.2|1581.8|1582.4|1581.8|1581.8|1581.6|5051
1619511740000|2021-04-27 08:22:20|1582|1581.6|1582|1581.6|1582.2|1581.6|1581.8|1581.6|1297
1619511750000|2021-04-27 08:22:30|1581.8|1581.4|1581.4|1581|1581.8|1581.4|1581.4|1581|0
1619511760000|2021-04-27 08:22:40||1581.2||1581||1581.2||1581|350
1619511770000|2021-04-27 08:22:50|1581.2|1580.8|1581.2|1580.8|1581.4|1580.8|1581|1580.8|3922
1619511780000|2021-04-27 08:23:00|1581|1581|1581.4|1581|1581.6|1581.4|1581|1581|4741
1619511790000|2021-04-27 08:23:10||1581.2||1581.2||1581.2||1581.2|2
1619511800000|2021-04-27 08:23:20|1581.6|1581.4|1582|1581.6|1582|1581.6|1581.6|1581.2|1827
1619511810000|2021-04-27 08:23:30|1581.8|1581.4|1582.2|1581.8|1582.6|1582.2|1581.8|1581.4|16741
1619511820000|2021-04-27 08:23:40|1582.4|1582|1582.4|1582|1582.4|1582|1582.4|1581.8|0
1619511830000|2021-04-27 08:23:50|1582.6|1582.2|1582.6|1582.2|1582.6|1582.4|1582.4|1582|501
1619511840000|2021-04-27 08:24:00|1582.4|1582|1582.4|1582|1582.6|1582.4|1582.2|1581.8|1692
1619511860000|2021-04-27 08:24:20|1582.2|1582.2|1582.6|1582.2|1582.6|1582.4|1582.2|1582|1072
1619511870000|2021-04-27 08:24:30|1582.8|1582.4|1582.8|1582.6|1582.8|1582.6|1582.8|1582.4|222
1619511880000|2021-04-27 08:24:40|1582.6|1582.4|1582.2|1581.8|1582.6|1582.4|1582.2|1581.6|12
1619511890000|2021-04-27 08:24:50|1582.4|1582|1582.4|1582|1582.6|1582.4|1582.2|1581.8|1235
1619511900000|2021-04-27 08:25:00|1582.2||1582.4||1582.4||1582.2||279
1619511910000|2021-04-27 08:25:10|1582.2|1581.8|1582.2|1581.8|1582.2|1582|1582|1581.8|2342
1619511920000|2021-04-27 08:25:20|1582|1581.6|1582.2|1581.8|1582.2|1581.8|1581.8|1581.4|500
1619511930000|2021-04-27 08:25:30|1582|1581.6|1581.6|1581.4|1582|1581.8|1581.6|1581.2|2474
1619511940000|2021-04-27 08:25:40|1581.4|1581.2|1581|1580.8|1581.6|1581.4|1581|1580.8|3037
1619511950000|2021-04-27 08:25:50|1580.8|1580.6|1581.4|1581.2|1581.4|1581.2|1580.8|1580.4|8053
1619511960000|2021-04-27 08:26:00|1581.6|1581.4|1581.8|1581.4|1582|1581.8|1581.4|1581.2|5467
1619511970000|2021-04-27 08:26:10|1581.6|1581.2|1582.4|1582|1582.4|1582|1581.6|1581.2|1134
1619511980000|2021-04-27 08:26:20|1582.6|1581.8|1582.6|1582.2|1582.6|1582.2|1582.2|1581.8|1107
1619511990000|2021-04-27 08:26:30|1582.4|1582|1582.4|1582.2|1582.6|1582.2|1582.2|1582|2432
1619512000000|2021-04-27 08:26:40|1582.6|1582.4|1582.6|1582.4|1582.8|1582.4|1582.4|1582|3793
1619512010000|2021-04-27 08:26:50|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|808
1619512020000|2021-04-27 08:27:00|1582.8|1582.6|1582.8|1582.6|1583.2|1583|1582.8|1582.6|7356
1619512030000|2021-04-27 08:27:10|1583|1582.8|1583|1582.8|1583|1582.8|1583|1582.8|669
1619512040000|2021-04-27 08:27:20|1582.8|1582.6|1583|1582.8|1583.2|1582.8|1582.8|1582.6|224
1619512050000|2021-04-27 08:27:30|1583.2||1583.2||1583.2||1583.2||0
1619512060000|2021-04-27 08:27:40|1583|1583|1582.8|1582.4|1583.2|1583|1582.8|1582.4|653
1619512070000|2021-04-27 08:27:50|1582.6|1582.2|1581.8|1581.4|1582.6|1582.2|1581.6|1581.2|5508
1619512080000|2021-04-27 08:28:00|1582|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.4|1873
1619512090000|2021-04-27 08:28:10|1581.8|1581.4|1582|1581.6|1582|1581.6|1581.8|1581.4|430
1619512100000|2021-04-27 08:28:20|1581.8||1582||1582||1581.8||108
1619512110000|2021-04-27 08:28:30|1582.2|1581.8|1582.6|1582.2|1582.6|1582.2|1582|1581.6|5987
1619512120000|2021-04-27 08:28:40|1582.8|1582.4|1583|1582.4|1583.2|1583|1582.6|1582.4|3543
1619512130000|2021-04-27 08:28:50|1582.6|1582.6|1582.8|1582.4|1582.8|1582.6|1582.4|1582|2905
1619512140000|2021-04-27 08:29:00|1582.6|1582.2|1582.8|1582.4|1582.8|1582.4|1582.6|1582.2|0
1619512150000|2021-04-27 08:29:10|1583|1582.6|1583|1582.6|1583.2|1582.8|1582.6|1582.2|2519
1619512160000|2021-04-27 08:29:20|1582.8|1582.4|1582.4|1582|1582.8|1582.4|1582.2|1581.8|2390
1619512170000|2021-04-27 08:29:30|1582.2|1581.8|1582.6|1582.4|1582.8|1582.4|1582|1581.6|2786
1619512180000|2021-04-27 08:29:40|1582.8|1582.6|1583.2|1582.8|1583.2|1583|1582.6|1582.6|1516
1619512190000|2021-04-27 08:29:50|1583.4|1583|1583.8|1583.4|1583.8|1583.4|1583.4|1583|530
1619512200000|2021-04-27 08:30:00|1583.6|1583.2|1583.8|1583.4|1583.8|1583.4|1583.4|1582.8|630
1619512210000|2021-04-27 08:30:10|1584|1583.6|1583.8|1583.4|1584|1583.6|1583.8|1583.4|0
1619512220000|2021-04-27 08:30:20|1583.6|1583.6|1584.2|1583.8|1584.2|1583.8|1583.6|1583.6|0
1619512230000|2021-04-27 08:30:30|1584|1583.6|1584.2|1583.6|1584.4|1583.8|1583.8|1583.4|1650
1619512240000|2021-04-27 08:30:40|1584|1583.8|1585|1584.6|1585|1584.8|1584|1583.8|4290
1619512250000|2021-04-27 08:30:50|1584.8|1584.4|1584.8|1584.2|1584.8|1584.4|1584.6|1584.2|0
1619512260000|2021-04-27 08:31:00|1584.6|1584.4|1584.8|1584.4|1585|1584.6|1584.4|1584.4|0
1619512270000|2021-04-27 08:31:10|1585|1584.6|1584.4|1584|1585|1584.6|1584.4|1584|623
1619512280000|2021-04-27 08:31:20|1584.2|1583.8|1584.2|1583.8|1584.2|1583.8|1584|1583.8|500
1619512290000|2021-04-27 08:31:30|1584|1584|1584.4|1583.8|1584.4|1584|1584|1583.8|546
1619512300000|2021-04-27 08:31:40|1584.2||1584.4||1584.4||1584.2||0
1619512310000|2021-04-27 08:31:50|1584.2|1583.6|1583.6|1583.2|1584.2|1583.6|1583.6|1583.2|3289
1619512320000|2021-04-27 08:32:00|1583.4|1583|1583.2|1582.8|1583.4|1583|1583|1582.8|3187
1619512330000|2021-04-27 08:32:10|1583||1583.2||1583.2||1583||0
1619512340000|2021-04-27 08:32:20|1583|1582.6|1582.6|1582.2|1583|1582.6|1582.4|1582.2|915
1619512350000|2021-04-27 08:32:30|1582.4|1582|1582.2|1582|1582.4|1582|1582.2|1582|1213
1619512370000|2021-04-27 08:32:50|1582|1581.6|1582|1581.6|1582|1581.8|1582|1581.6|85
1619512380000|2021-04-27 08:33:00|1582.2|1581.8|1582.2|1581.8|1582.2|1582|1582.2|1581.6|0
1619512390000|2021-04-27 08:33:10|1582.4|1582|1582|1581.8|1582.6|1582.4|1582|1581.6|760
1619512400000|2021-04-27 08:33:20|1581.8|1581.6|1582.4|1582|1582.4|1582.2|1581.8|1581.6|795
1619512410000|2021-04-27 08:33:30|1582.2||1582.4||1582.4||1582.2||0
1619512420000|2021-04-27 08:33:40|1582.6|1582.2|1582.6|1582.2|1583|1582.6|1582.4|1582.2|2922
1619512430000|2021-04-27 08:33:50|1582.8|1582|1582.8|1582.4|1582.8|1582.6|1582.6|1582|1409
1619512440000|2021-04-27 08:34:00|1582.6|1582.6|1582.8|1582.6|1583|1582.6|1582.6|1582.6|937
1619512450000|2021-04-27 08:34:10||1582.4||1582.4||1582.4||1582.4|0
1619512460000|2021-04-27 08:34:20|1582.6|1582.6|1582.8|1582.6|1582.8|1582.6|1582.6|1582.6|1651
1619512470000|2021-04-27 08:34:30|1582.6|1582.4|1582.2|1581.8|1582.6|1582.4|1582.2|1581.8|930
1619512480000|2021-04-27 08:34:40|1582.4|1582.2|1582.6|1582.2|1582.8|1582.4|1582.4|1582|449
1619512490000|2021-04-27 08:34:50|1582.8|1582.4|1582.8|1582.6|1582.8|1582.6|1582.8|1582.4|222
1619512500000|2021-04-27 08:35:00|1583|1582.8|1583.4|1582.8|1583.4|1583.2|1583|1582.8|1678
1619512510000|2021-04-27 08:35:10|1583.6|1583|1583.8|1583.4|1583.8|1583.4|1583.4|1582.8|0
1619512520000|2021-04-27 08:35:20|1583.6|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|1020
1619512530000|2021-04-27 08:35:30|1583.6|1583.6|1583.8|1583.6|1583.8|1583.6|1583.6|1583.6|222
1619512540000|2021-04-27 08:35:40|1584|1583.8|1584.2|1583.8|1584.2|1584|1584|1583.8|326
1619512550000|2021-04-27 08:35:50|1584.4|1584|1584.2|1584|1584.4|1584|1584.2|1584|0
1619512560000|2021-04-27 08:36:00|1584.4|1584.2|1584.8|1584.4|1584.8|1584.4|1584.4|1584|350
1619512570000|2021-04-27 08:36:10|1584.6|1584.2|1584.4|1584.2|1584.6|1584.2|1584.4|1584.2|531
1619512580000|2021-04-27 08:36:20|1584.6|1584|1584.2|1584|1584.6|1584.2|1584.2|1584|588
1619512590000|2021-04-27 08:36:30|1584|1583.8|1584.2|1583.8|1584.2|1584|1584|1583.8|406
1619512600000|2021-04-27 08:36:40|1584.4|1584|1584.4|1584|1584.4|1584|1584.2|1584|0
1619512610000|2021-04-27 08:36:50|1584.2|1583.8|1584|1583.8|1584.4|1583.8|1584|1583.8|172
1619512620000|2021-04-27 08:37:00|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.8|1583.6|865
1619512630000|2021-04-27 08:37:10|1583.8|1583.4|1583.4|1583|1584|1583.6|1583.2|1583|6613
1619512640000|2021-04-27 08:37:20|1583.2|1582.8|1583.2|1582.8|1583.2|1582.8|1583|1582.8|1743
1619512650000|2021-04-27 08:37:30|1583.4|1583|1583|1582.8|1583.4|1583.2|1583|1582.8|222
1619512660000|2021-04-27 08:37:40|1582.8|1582.6|1582.6|1582.4|1582.8|1582.6|1582.4|1582.2|13133
1619512670000|2021-04-27 08:37:50|1582.4|1582.2|1582.6|1582.2|1582.6|1582.2|1582.4|1582.2|424
1619512680000|2021-04-27 08:38:00|1582.8|1582.4|1582.8|1582.4|1582.8|1582.6|1582.8|1582.2|1128
1619512690000|2021-04-27 08:38:10|1582.6|1582.2|1581.4|1581.2|1582.6|1582.2|1581.4|1581.2|1095
1619512700000|2021-04-27 08:38:20|1581.2|1581|1581.4|1581|1581.4|1581|1581.2|1581|2122
1619512710000|2021-04-27 08:38:30|1581.6|1581.2|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|1132
1619512720000|2021-04-27 08:38:40|1581.6|1581|1581.4|1581.2|1581.6|1581.4|1581.4|1581|605
1619512730000|2021-04-27 08:38:50|1581.6|1581|1581.6|1581.2|1581.6|1581.4|1581.6|1581|0
1619512740000|2021-04-27 08:39:00|1581.8|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|1663
1619512750000|2021-04-27 08:39:10|1581.8|1581.6|1582|1581.6|1582.2|1582|1581.8|1581.6|1743
1619512760000|2021-04-27 08:39:20|1581.6|1581.4|1581|1580.8|1581.8|1581.6|1581|1580.8|3582
1619512770000|2021-04-27 08:39:30|1581.2|1581|1581.2|1581|1581.4|1581|1581.2|1581|126
1619512780000|2021-04-27 08:39:40|1581|1580.8|1580.6|1580.2|1581|1580.8|1580.4|1580.2|61
1619512790000|2021-04-27 08:39:50|1580.4||1580.6||1580.6||1580.4||0
1619512800000|2021-04-27 08:40:00|1580.4|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|1888
1619512810000|2021-04-27 08:40:10|1580.6|1580.4|1580.4|1580|1580.8|1580.4|1580.2|1580|660
1619512820000|2021-04-27 08:40:20|1580.6|1580.2|1580.4|1580|1580.6|1580.2|1580.2|1580|615
1619512830000|2021-04-27 08:40:30|1580.6|1580.2|1580.8|1580.4|1580.8|1580.4|1580.6|1580|0
1619512850000|2021-04-27 08:40:50|1580.6||1580.8||1580.8||1580.6||0
1619512860000|2021-04-27 08:41:00||1580.6||1580.4||1580.6||1580.4|637
1619512870000|2021-04-27 08:41:10|1580.6|1580.6|1581|1580.8|1581.2|1581|1580.6|1580.4|11445
1619512880000|2021-04-27 08:41:20|1580.8|1580.6|1581|1580.6|1581|1580.8|1580.8|1580.6|3
1619512890000|2021-04-27 08:41:30|1581.2|1580.8|1581.6|1581.4|1582|1581.6|1581|1580.8|1834
1619512900000|2021-04-27 08:41:40|1581.8|1581.2|1581.8|1581.4|1581.8|1581.4|1581.6|1581.2|750
1619512910000|2021-04-27 08:41:50|1582||1581.8||1582||1581.6||0
1619512920000|2021-04-27 08:42:00|1581.6||1581.6||1581.8||1581.6||0
1619512930000|2021-04-27 08:42:10|1581.8|1581.2|1581.6|1581.4|1582|1581.6|1581.6|1581.2|3567
1619512940000|2021-04-27 08:42:20|1581.8||1581.8||1581.8||1581.8||0
1619512950000|2021-04-27 08:42:30|1581.6|1581.6|1581.8|1581.4|1582|1581.6|1581.6|1581.4|1500
1619512960000|2021-04-27 08:42:40|1581.6||1581.8||1581.8||1581.6||0
1619512970000|2021-04-27 08:42:50|1581.6|1581.2|1581.8|1581.4|1581.8|1581.4|1581.4|1581.2|3611
1619512980000|2021-04-27 08:43:00|1582|1581.6|1582.2|1581.8|1582.2|1581.8|1582|1581.6|484
1619512990000|2021-04-27 08:43:10|1582|1581.6|1582|1581.6|1582|1581.6|1581.8|1581.6|111
1619513000000|2021-04-27 08:43:20|1581.8|1581.4|1581.4|1581|1581.8|1581.6|1581.4|1581|1225
1619513010000|2021-04-27 08:43:30|1581.6|1581.2|1581.6|1581.2|1581.8|1581.4|1581.6|1581.2|223
1619513020000|2021-04-27 08:43:40|1581.8|1581.4|1581.8|1581.4|1582|1581.6|1581.8|1581.4|600
1619513030000|2021-04-27 08:43:50|1581.6|1581|1581.4|1581.2|1581.8|1581.2|1581|1580.8|7293
1619513040000|2021-04-27 08:44:00|1581.6|1581.4|1581|1580.8|1581.6|1581.4|1580.6|1580.2|3506
1619513050000|2021-04-27 08:44:10|1581.2|1581|1581|1580.6|1581.4|1581|1580.8|1580.6|1526
1619513060000|2021-04-27 08:44:20|||||||||100
1619513070000|2021-04-27 08:44:30|1580.8|1580.4|1580.4|1580|1580.8|1580.4|1580.4|1580|959
1619513080000|2021-04-27 08:44:40|1580.2||1580.4||1580.4||1580.2||0
1619513090000|2021-04-27 08:44:50|1580.2|1579.8|1579.6|1579.2|1580.4|1579.8|1579.4|1579.2|11688
1619513100000|2021-04-27 08:45:00|1579.4|1579|1578.8|1578.6|1579.6|1579.4|1578.8|1578.6|5187
1619513110000|2021-04-27 08:45:10|1578.6|1578.4|1578.4|1578|1578.6|1578.4|1578.4|1578|652
1619513120000|2021-04-27 08:45:20|1578.6|1578.2|1578.6|1578.4|1578.8|1578.6|1578.6|1578|0
1619513130000|2021-04-27 08:45:30|1578.4|1578.2|1578.6|1578.2|1578.6|1578.2|1578.4|1578.2|0
1619513140000|2021-04-27 08:45:40|1578.8|1578.4|1579.4|1578.8|1579.4|1579|1578.8|1578.4|1918
1619513150000|2021-04-27 08:45:50|1579.2|1578.6|1578.8|1578.4|1579.2|1578.6|1578.8|1578.4|718
1619513160000|2021-04-27 08:46:00|1578.6|1578.2|1578.6|1578.2|1578.8|1578.4|1578.4|1578.2|1337
1619513170000|2021-04-27 08:46:10|1578.2|1578|1578.2|1577.6|1578.2|1578|1578|1577.6|7453
1619513180000|2021-04-27 08:46:20|1578|1577.8|1578|1577.6|1578.2|1577.8|1577.8|1577.6|0
1619513190000|2021-04-27 08:46:30|1578.2|1578|1578.2|1578|1578.4|1578.2|1578|1577.8|3420
1619513200000|2021-04-27 08:46:40|1578|1577.8|1578|1577.6|1578|1577.8|1578|1577.6|100
1619513220000|2021-04-27 08:47:00|1577.8|1577.4|1577.8|1577.4|1578|1577.4|1577.6|1577.4|1002
1619513230000|2021-04-27 08:47:10|1577.6|1577.2|1577.4|1577|1577.6|1577.2|1577.4|1577|350
1619513240000|2021-04-27 08:47:20|1577.2|1577.2|1577.4|1577.2|1577.4|1577.2|1577.2|1577.2|222
1619513250000|2021-04-27 08:47:30|1577.6|1577.4|1578.4|1578|1578.6|1578.2|1577.6|1577.4|1429
1619513260000|2021-04-27 08:47:40|1578.6|1578.2|1578.8|1578.4|1578.8|1578.4|1578.6|1578.2|250
1619513270000|2021-04-27 08:47:50|1579|1578.6|1578.6|1578.2|1579|1578.6|1578.4|1578.2|2486
1619513280000|2021-04-27 08:48:00|1578.8|1578.4|1578.8|1578.4|1578.8|1578.4|1578.8|1578.4|0
1619513290000|2021-04-27 08:48:10|1579|1578.2|1578.6|1578.2|1579|1578.2|1578.6|1578.2|2
1619513300000|2021-04-27 08:48:20|1578.8|1578.6|1579|1578.6|1579|1578.6|1578.8|1578.6|1142
1619513310000|2021-04-27 08:48:30|1578.8|1578.8|1578.4|1578|1579|1578.8|1578.2|1578|4911
1619513320000|2021-04-27 08:48:40|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.2|1577.8|250
1619513330000|2021-04-27 08:48:50|||||||||147
1619513340000|2021-04-27 08:49:00|1578|1578.4|1578.2|1577.8|1578.2|1578.4|1577.8|1577.6|5156
1619513350000|2021-04-27 08:49:10|1578.4|1578|1579|1578.6|1579.2|1578.8|1578|1577.6|3111
1619513360000|2021-04-27 08:49:20|1579.2|1578.8|1578.8|1578.4|1579.2|1579|1578.8|1578.4|437
1619513370000|2021-04-27 08:49:30|1578.6|1578.2|1578.6|1578.2|1578.6|1578.2|1578.4|1578.2|2
1619513380000|2021-04-27 08:49:40|1578.8|1578.4|1579.2|1578.8|1579.2|1578.8|1578.8|1578.4|750
1619513390000|2021-04-27 08:49:50|1579|1579|1579.2|1578.8|1579.2|1579|1579|1578.8|700
1619513400000|2021-04-27 08:50:00|1579.4|1579|1579.6|1579.2|1579.6|1579.2|1579.4|1579|1014
1619513410000|2021-04-27 08:50:10|1579.4|1579|1579.4|1579|1579.4|1579.2|1579.2|1579|109
1619513420000|2021-04-27 08:50:20|1579.6|1579.2|1580.2|1579.8|1580.4|1579.8|1579.6|1579.2|773
1619513430000|2021-04-27 08:50:30|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.8|1579.4|229
1619513440000|2021-04-27 08:50:40|1580.2|1579.8|1580.6|1580.2|1580.6|1580.4|1580.2|1579.8|120
1619513450000|2021-04-27 08:50:50|1580.8|1580.4|1580.4|1580|1580.8|1580.4|1580.2|1580|459
1619513470000|2021-04-27 08:51:10|1580.6|1580.2|1580.6|1580.2|1580.8|1580.4|1580.6|1580.2|174
1619513480000|2021-04-27 08:51:20|1580.8|1580.4|1580.6|1580|1580.8|1580.4|1580.2|1580|3052
1619513490000|2021-04-27 08:51:30|1580.4||1580.4||1580.4||1580.4||100
1619513500000|2021-04-27 08:51:40|1580.6||1580.4||1580.6||1580.4||0
1619513510000|2021-04-27 08:51:50|1580.2|1580.2|1580.6|1580.4|1580.6|1580.4|1580.2|1580.2|553
1619513520000|2021-04-27 08:52:00|1580.8|1580.6|1581|1580.6|1581.4|1581|1580.8|1580.4|1247
1619513530000|2021-04-27 08:52:10|1580.8|1580.4|1581.4|1580.8|1581.4|1580.8|1580.8|1580.4|0
1619513540000|2021-04-27 08:52:20|1581.2|1581|1581|1580.8|1581.2|1581|1581|1580.6|272
1619513550000|2021-04-27 08:52:30|1581.2|1581|1581.2|1580.6|1581.2|1581|1581|1580.6|572
1619513560000|2021-04-27 08:52:40|1581|1580.8|1580.4|1580|1581|1580.8|1580.4|1580|384
1619513570000|2021-04-27 08:52:50|1580.2|1579.8|1580.2|1580|1580.4|1580|1580|1579.8|6665
1619513580000|2021-04-27 08:53:00|1580.4|1580.2|1580|1579.8|1580.4|1580.2|1580|1579.8|1793
1619513590000|2021-04-27 08:53:10|1580.2|1579.6|1579.6|1579.2|1580.2|1579.8|1579.6|1579.2|914
1619513600000|2021-04-27 08:53:20|1579.4|1579|1579.4|1579|1579.4|1579.2|1579|1578.6|2716
1619513610000|2021-04-27 08:53:30|1579.6|1579.2|1579.6|1579.4|1579.6|1579.4|1579.6|1579.2|820
1619513620000|2021-04-27 08:53:40|1579.8|1579.2|1579.4|1579.2|1579.8|1579.2|1579.2|1579|1486
1619513630000|2021-04-27 08:53:50|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1126
1619513640000|2021-04-27 08:54:00|1579.4|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579|2470
1619513650000|2021-04-27 08:54:10|1579.6|1579|1579.4|1579|1579.6|1579.2|1579.4|1579|0
1619513660000|2021-04-27 08:54:20|1579.2|1578.8|1578.4|1578.2|1579.2|1578.8|1578.4|1578|4283
1619513670000|2021-04-27 08:54:30|1578.2|1578|1578|1577.8|1578.2|1578|1578|1577.6|5246
1619513680000|2021-04-27 08:54:40|1578.2|1578|1578.2|1577.8|1578.2|1578|1578.2|1577.8|794
1619513690000|2021-04-27 08:54:50|1578.4|1578|1578.4|1577.8|1578.4|1578.2|1578.2|1577.8|577
1619513700000|2021-04-27 08:55:00|1578.2|1578|1578.2|1578|1578.2|1578|1578.2|1578|0
1619513710000|2021-04-27 08:55:10|1578|1577.8|1578.2|1577.8|1578.2|1578|1577.6|1577.4|2377
1619513720000|2021-04-27 08:55:20|1578|1577.6|1578|1577.6|1578|1577.6|1577.8|1577.6|0
1619513730000|2021-04-27 08:55:30|1578.2|1577.8|1578.2|1578|1578.2|1578|1578.2|1577.8|568
1619513740000|2021-04-27 08:55:40|1578|1577.8|1577.8|1577.4|1578|1577.8|1577.6|1577.2|4338
1619513750000|2021-04-27 08:55:50|1577.6|1577.2|1577.2|1577|1577.6|1577.2|1577.2|1577|1225
1619513760000|2021-04-27 08:56:00|1577.4|1577.2|1577.8|1577.6|1578|1577.6|1577.4|1577.2|1122
1619513770000|2021-04-27 08:56:10|1578||1578||1578||1578||0
1619513780000|2021-04-27 08:56:20|1577.8|1577.4|1577.8|1577.4|1577.8|1577.4|1577.2|1577|2795
1619513790000|2021-04-27 08:56:30|1577.6|1577.2|1577.6|1577.4|1577.8|1577.4|1577.6|1577.2|63
1619513800000|2021-04-27 08:56:40|1577.8|1577.6|1577.8|1577.6|1577.8|1577.6|1577.8|1577.6|126
1619513810000|2021-04-27 08:56:50||1577.4||1577.4||1577.4||1577.4|138
1619513820000|2021-04-27 08:57:00|1577.6|1577.6|1577.8|1577.6|1577.8|1577.6|1577.6|1577.6|222
1619513830000|2021-04-27 08:57:10|1577.6|1577.4|1577.4|1577|1577.8|1577.4|1577.2|1577|1434
1619513840000|2021-04-27 08:57:20|1577.2|1576.8|1577.2|1576.8|1577.4|1577|1576.6|1576.2|5607
1619513850000|2021-04-27 08:57:30|1577|1576.6|1577.2|1576.8|1577.2|1577|1577|1576.6|0
1619513860000|2021-04-27 08:57:40|1577.4||1577.2||1577.4||1577.2||0
1619513870000|2021-04-27 08:57:50|1577.4|1577|1577.2|1576.8|1577.4|1577.2|1577.2|1576.8|4510
1619513880000|2021-04-27 08:58:00|1577.4|1577|1577.4|1577|1577.6|1577.2|1577.4|1577|0
1619513890000|2021-04-27 08:58:10|1577.2|1576.8|1577.4|1577|1577.6|1577.2|1577.2|1576.8|890
1619513900000|2021-04-27 08:58:20|1577.2|1577.2|1577.6|1577.2|1577.6|1577.4|1577.2|1577|2252
1619513910000|2021-04-27 08:58:30|1577.8|1577.4|1578.2|1577.8|1578.2|1577.8|1577.6|1577.4|753
1619513920000|2021-04-27 08:58:40|1578.4|1578|1578.2|1577.8|1578.4|1578|1578|1577.6|44
1619513930000|2021-04-27 08:58:50|1578|1578|1577.8|1577.4|1578|1578|1577.8|1577.4|3281
1619513940000|2021-04-27 08:59:00|1577.6|1577.2|1577|1576.6|1577.6|1577.2|1576.8|1576.6|4313
1619513950000|2021-04-27 08:59:10||1576.8||1576.6||1576.8||1576.6|800
1619513960000|2021-04-27 08:59:20|1576.8|1576.4|1577|1576.4|1577|1576.6|1576.4|1576|1793
1619513970000|2021-04-27 08:59:30|1576.8|1576.6|1576.6|1576.4|1577|1576.6|1576.6|1576.4|3402
1619513980000|2021-04-27 08:59:40|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|1267
1619513990000|2021-04-27 08:59:50|1577|1576.8|1577.2|1576.8|1577.2|1576.8|1577|1576.8|563
1619514000000|2021-04-27 09:00:00|1577.4|1577|1576.6|1576.4|1577.4|1577|1576.6|1576.4|1267
1619514010000|2021-04-27 09:00:10|1576.8|1576.2|1576.6|1576.2|1576.8|1576.2|1576.4|1576.2|537
1619514020000|2021-04-27 09:00:20|1576.8|1576.4|1577.2|1576.8|1577.2|1576.8|1576.8|1576.4|650
1619514030000|2021-04-27 09:00:30|1577||1577||1577||1577||750
1619514040000|2021-04-27 09:00:40|1577.2|1577|1577.4|1577.2|1577.6|1577.2|1577.2|1577|4218
1619514050000|2021-04-27 09:00:50|1577.2|1577|1577.2|1577|1577.2|1577|1577.2|1577|2
1619514060000|2021-04-27 09:01:00|1577.4|1577.2|1577.2|1577|1577.4|1577.2|1577.2|1577|380
1619514070000|2021-04-27 09:01:10|1577.4|1577.2|1577.2|1576.8|1577.4|1577.2|1577|1576.6|4734
1619514080000|2021-04-27 09:01:20|1577.4|1577|1577.4|1577.2|1577.4|1577.2|1577.4|1577|559
1619514090000|2021-04-27 09:01:30|1577.2|1577|1577.4|1577|1577.4|1577|1577|1576.8|4278
1619514110000|2021-04-27 09:01:50|1577.6|1577.2|1578|1577.6|1578|1577.6|1577.6|1577.2|738
1619514120000|2021-04-27 09:02:00|1577.8|1577.4|1577.4|1577|1577.8|1577.4|1577.2|1577|3317
1619514130000|2021-04-27 09:02:10|1577.2|1577.2|1577.4|1577|1577.6|1577.2|1577.2|1577|331
1619514140000|2021-04-27 09:02:20|1577.2||1577.2||1577.4||1577.2||0
1619514150000|2021-04-27 09:02:30|1577.4|1577.2|1577.6|1577.4|1577.6|1577.4|1577.4|1577|1242
1619514160000|2021-04-27 09:02:40|1577.8|1577.6|1577.4|1577|1577.8|1577.6|1577.2|1577|6172
1619514170000|2021-04-27 09:02:50||1577.2||1577.2||1577.2||1577|469
1619514180000|2021-04-27 09:03:00|1577.6|1577.4|1577.8|1577.4|1578|1577.8|1577.4|1577.2|1832
1619514190000|2021-04-27 09:03:10|1577.6|1577.2|1577.8|1577.4|1577.8|1577.6|1577.6|1577.2|1214
1619514200000|2021-04-27 09:03:20|1578|1577.8|1578|1577.6|1578|1577.8|1578|1577.6|23
1619514210000|2021-04-27 09:03:30|1578.2|1577.8|1578.2|1577.8|1578.4|1578.2|1578|1577.8|2093
1619514220000|2021-04-27 09:03:40|1578.4|1578|1577.8|1577.4|1578.4|1578.2|1577.8|1577.4|950
1619514240000|2021-04-27 09:04:00|1577.6|1577.2|1577|1576.6|1577.6|1577.2|1577|1576.6|7776
1619514250000|2021-04-27 09:04:10|1576.8|1576.8|1577|1576.8|1577|1576.8|1576.8|1576.8|0
1619514260000|2021-04-27 09:04:20|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|1576.8|1576.6|233
1619514270000|2021-04-27 09:04:30|1576.6|1576.4|1577.8|1577.4|1578.2|1578|1576.4|1576.2|57461
1619514280000|2021-04-27 09:04:40|1577.6|1577.6|1578.6|1578.2|1578.8|1578.4|1577.6|1577.6|526
1619514290000|2021-04-27 09:04:50|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|2150
1619514300000|2021-04-27 09:05:00|1578.6|1578.2|1578.8|1578.4|1578.8|1578.6|1578.2|1578|1577
1619514310000|2021-04-27 09:05:10|1578.6|1578.2|1578.4|1578|1578.6|1578.2|1578.4|1578|0
1619514320000|2021-04-27 09:05:20|1578.2|1578.2|1578.2|1578|1578.8|1578.4|1578.2|1578|3004
1619514330000|2021-04-27 09:05:30|1578.4|1578.2|1579|1578.6|1579|1578.6|1578.4|1578.2|419
1619514340000|2021-04-27 09:05:40|1578.8||1578.8||1578.8||1578.8||75
1619514350000|2021-04-27 09:05:50|1579|1578.4|1578.6|1578.2|1579|1578.4|1578.6|1578.2|2
1619514360000|2021-04-27 09:06:00|1578.8|1578.4|1579.6|1579.2|1579.6|1579.2|1578.8|1578.4|14106
1619514370000|2021-04-27 09:06:10|1579.8|1579.4|1580.2|1579.8|1580.2|1580|1579.8|1579.4|350
1619514380000|2021-04-27 09:06:20|1580|1579.6|1580|1579.6|1580.2|1579.8|1580|1579.6|0
1619514390000|2021-04-27 09:06:30|1579.8|1579.4|1580.4|1580|1580.4|1580|1579.6|1579.2|422
1619514400000|2021-04-27 09:06:40|1580.6|1579.8|1581.2|1580.8|1581.2|1580.8|1580.6|1579.8|200
1619514410000|2021-04-27 09:06:50|1581|1581|1581.8|1581.4|1581.8|1581.4|1581|1581|2111
1619514420000|2021-04-27 09:07:00|1582|1581.2|1581|1580.6|1582|1581.2|1580.8|1580.6|2960
1619514430000|2021-04-27 09:07:10|1581.2|1580.8|1581.2|1580.8|1581.2|1581|1581|1580.8|675
1619514440000|2021-04-27 09:07:20|1581.4|1581|1582|1581.6|1582|1581.6|1581.2|1581|2185
1619514450000|2021-04-27 09:07:30|1581.8|1581.4|1581.4|1581.2|1581.8|1581.4|1581.4|1581.2|457
1619514460000|2021-04-27 09:07:40|1581.2|1581|1581.2|1580.8|1581.2|1581|1581|1580.4|402
1619514470000|2021-04-27 09:07:50|1581.4|1581|1581.4|1580.8|1581.4|1581|1581.4|1580.8|0
1619514480000|2021-04-27 09:08:00|1581.6|1581|1582.4|1582|1582.4|1582|1581.6|1581|2203
1619514490000|2021-04-27 09:08:10|1582.6|1582.2|1582.6|1582.4|1582.8|1582.4|1582.6|1582.2|0
1619514500000|2021-04-27 09:08:20|||||||||100
1619514510000|2021-04-27 09:08:30|1582.8|1582.6|1582.6|1582.4|1583|1582.6|1582.6|1582.4|400
1619514520000|2021-04-27 09:08:40|1582.8|1582.6|1583|1582.6|1583|1582.6|1582.8|1582.6|347
1619514530000|2021-04-27 09:08:50|1582.8|1582.4|1582.8|1582.6|1583|1582.6|1582.6|1582.4|3500
1619514540000|2021-04-27 09:09:00|1582.6|1582.4|1581.6|1581.4|1582.6|1582.4|1581.6|1581.4|1834
1619514550000|2021-04-27 09:09:10|||||||||12
1619514560000|2021-04-27 09:09:20|1581.8|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|1203
1619514570000|2021-04-27 09:09:30|1581.4|1581.2|1581|1580.6|1581.4|1581.2|1581|1580.6|1268
1619514580000|2021-04-27 09:09:40||1580.8||1580.6||1580.8||1580.6|0
1619514590000|2021-04-27 09:09:50|1581.2|1580.8|1581.4|1581|1581.4|1581.2|1581.2|1580.8|181
1619514600000|2021-04-27 09:10:00|1581.2|1580.8|1581.2|1580.8|1581.2|1581|1581|1580.6|1840
1619514610000|2021-04-27 09:10:10|1581|1581|1581.2|1580.8|1581.2|1581|1581|1580.8|0
1619514620000|2021-04-27 09:10:20|1581|1581|1581.4|1580.8|1581.4|1581|1580.8|1580.6|1626
1619514630000|2021-04-27 09:10:30||1581||1581||1581||1581|0
1619514640000|2021-04-27 09:10:40|1581.2|1580.8|1581.8|1581.4|1581.8|1581.4|1581|1580.8|0
1619514650000|2021-04-27 09:10:50|1582|1581.6|1582|1581.8|1582.2|1582|1581.8|1581.4|36009
1619514660000|2021-04-27 09:11:00|1582.2|1581.6|1582.4|1582|1582.4|1582.2|1582.2|1581.6|1282
1619514670000|2021-04-27 09:11:10|1582.2|1581.8|1582.4|1582|1582.8|1582.2|1582|1581.6|2690
1619514680000|2021-04-27 09:11:20|1582.2|1581.8|1581.6|1581.2|1582.2|1581.8|1581.4|1581|7939
1619514690000|2021-04-27 09:11:30|1581.4|1581.4|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|249
1619514700000|2021-04-27 09:11:40|1581.4|1581|1581|1580.6|1581.4|1581|1580.8|1580.4|1122
1619514710000|2021-04-27 09:11:50|1581.2|1580.8|1581.4|1581|1581.4|1581|1581.2|1580.8|0
1619514720000|2021-04-27 09:12:00|1581.2|1580.8|1580.8|1580.6|1581.2|1580.8|1580.8|1580.6|2786
1619514730000|2021-04-27 09:12:10|1581|1580.8|1581.2|1580.8|1581.2|1580.8|1581|1580.8|1233
1619514740000|2021-04-27 09:12:20|1581|1580.6|1581|1580.6|1581|1580.6|1581|1580.6|200
1619514750000|2021-04-27 09:12:30|1580.8|1580.4|1580.8|1580.6|1580.8|1580.6|1580.6|1580.4|977
1619514760000|2021-04-27 09:12:40|1581|1580.8|1581|1580.8|1581.2|1580.8|1580.8|1580.6|457
1619514770000|2021-04-27 09:12:50|1581.2|1580.6|1580.8|1580.6|1581.2|1580.6|1580.8|1580.6|504
1619514780000|2021-04-27 09:13:00|1581|1580.4|1580.8|1580.6|1581|1580.6|1580.6|1580.4|122
1619514790000|2021-04-27 09:13:10|1580.6|1580.2|1580.6|1580.2|1580.6|1580.2|1580.2|1580|1216
1619514800000|2021-04-27 09:13:20|1580.4|1580|1580.6|1580.2|1580.6|1580.4|1580.4|1580|339
1619514810000|2021-04-27 09:13:30|1580.8|1580.4|1580.8|1580.4|1581|1580.6|1580.8|1580.4|0
1619514820000|2021-04-27 09:13:40|1580.6|1580.2|1580.2|1580|1580.6|1580.2|1580.2|1580|1553
1619514830000|2021-04-27 09:13:50|1580|1579.8|1578.4|1578|1580|1579.8|1578.2|1578|2583
1619514840000|2021-04-27 09:14:00|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.6|1578.2|0
1619514850000|2021-04-27 09:14:10|1578.8|1578.4|1578.6|1578.2|1579|1578.6|1578.6|1578.2|0
1619514860000|2021-04-27 09:14:20|1578.4|1578|1578.4|1578|1578.4|1578.2|1578.2|1578|1002
1619514870000|2021-04-27 09:14:30|1578.2|1577.8|1577.4|1577|1578.2|1578|1577.4|1577|5269
1619514880000|2021-04-27 09:14:40|1577.6|1577.2|1577.6|1577.2|1577.6|1577.2|1577.6|1577.2|200
1619514890000|2021-04-27 09:14:50|1577.4|1577|1577.6|1577.2|1577.8|1577.4|1577.2|1577|222
1619514900000|2021-04-27 09:15:00|1577.4|1577|1577.8|1577.4|1577.8|1577.4|1577|1576.6|2387
1619514910000|2021-04-27 09:15:10|1578|1577.6|1578|1577.6|1578.2|1577.8|1578|1577.6|434
1619514920000|2021-04-27 09:15:20|1577.8|1577.4|1578|1577.6|1578|1577.8|1577.6|1577.4|575
1619514940000|2021-04-27 09:15:40||1577.8||1577.8||1577.8||1577.6|2
1619514950000|2021-04-27 09:15:50|1578.2|1578|1578.8|1578.6|1578.8|1578.6|1578.2|1578|1183
1619514960000|2021-04-27 09:16:00|1579|1578.8|1579.2|1579|1579.4|1579|1579|1578.8|506
1619514970000|2021-04-27 09:16:10|1579.4|1578.8|1579.2|1579|1579.4|1579|1579.2|1578.8|939
1619514980000|2021-04-27 09:16:20|1579.4|1579.2|1579.6|1579.2|1579.6|1579.2|1579.4|1579.2|147
1619514990000|2021-04-27 09:16:30|1579.4|1579|1579.4|1579.2|1579.4|1579.2|1579.4|1579|0
1619515000000|2021-04-27 09:16:40|1579.6|1579|1579.2|1578.8|1579.6|1579.2|1578.8|1578.6|4193
1619515020000|2021-04-27 09:17:00|1579.4|1579|1579.6|1579.4|1579.6|1579.4|1579.4|1579|53
1619515030000|2021-04-27 09:17:10|1579.4|1579.2|1579|1578.8|1579.4|1579.2|1579|1578.8|1815
1619515040000|2021-04-27 09:17:20|1578.8|1578.6|1578.4|1578|1578.8|1578.6|1578.4|1578|400
1619515050000|2021-04-27 09:17:30|1578.6|1578.4|1578.8|1578.4|1579|1578.8|1578.6|1578.4|1160
1619515060000|2021-04-27 09:17:40|1578.6|1578.2|1578.6|1578.2|1578.6|1578.4|1578.6|1578.2|1351
1619515070000|2021-04-27 09:17:50|1578.8|1578.4|1579.4|1579|1579.4|1579|1578.8|1578.4|1509
1619515080000|2021-04-27 09:18:00|1579.6|1579.2|1579.8|1579.4|1580.2|1579.8|1579.6|1579.2|2353
1619515090000|2021-04-27 09:18:10|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579.4|1491
1619515100000|2021-04-27 09:18:20|1579.6|1579.6|1579.8|1579.6|1579.8|1579.6|1579.6|1579.4|748
1619515110000|2021-04-27 09:18:30|1579.6|1579.4|1579.8|1579.4|1579.8|1579.4|1579.6|1579.4|550
1619515120000|2021-04-27 09:18:40|1580|1579.6|1580.4|1580|1580.4|1580|1580|1579.6|0
1619515140000|2021-04-27 09:19:00|1580.6|1580.2|1580.8|1580.4|1580.8|1580.6|1580.6|1580.2|928
1619515150000|2021-04-27 09:19:10||1580.6||1580.6||1580.6||1580.6|0
1619515160000|2021-04-27 09:19:20|1581||1580.8||1581||1580.8||0
1619515170000|2021-04-27 09:19:30|1580.6|1580.4|1580.8|1580.6|1580.8|1580.6|1580.6|1580.4|1747
1619515180000|2021-04-27 09:19:40|1581|1580.4|1581.2|1581|1581.2|1581|1580.6|1580.4|4313
1619515190000|2021-04-27 09:19:50|1581.4||1581.4||1581.4||1581.4||0
1619515210000|2021-04-27 09:20:10|1581.6||1581.6||1581.6||1581.6||0
1619515220000|2021-04-27 09:20:20|1581.4|1581.2|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|1088
1619515240000|2021-04-27 09:20:40|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|985
1619515250000|2021-04-27 09:20:50|1581.4|1581.2|1581.6|1581.2|1581.6|1581.2|1581.4|1581.2|84
1619515270000|2021-04-27 09:21:10|1581.4|1581|1581.4|1581|1581.4|1581|1581.2|1581|1256
1619515290000|2021-04-27 09:21:30|1581.2|1580.8|1581.6|1581.4|1581.8|1581.4|1581|1580.8|21277
1619515300000|2021-04-27 09:21:40|1581.4|1581.2|1581.6|1581.2|1581.6|1581.2|1581.2|1580.8|596
1619515320000|2021-04-27 09:22:00|1581.4|1581|1580.8|1580.4|1581.4|1581|1580.8|1580.4|796
1619515330000|2021-04-27 09:22:10|1580.6|1580.2|1580.4|1580|1580.6|1580.2|1580.2|1580|0
1619515340000|2021-04-27 09:22:20|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1580|1579.6|1023
1619515360000|2021-04-27 09:22:40|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.6|1579.2|149
1619515380000|2021-04-27 09:23:00|1579.8|1579.4|1579.8|1579.4|1579.8|1579.4|1579.6|1579.4|150
1619515390000|2021-04-27 09:23:10|1579.6|1579.6|1579.6|1579.4|1579.8|1579.6|1579.4|1579.2|308
1619515400000|2021-04-27 09:23:20|1579.4|1579.2|1579.6|1579.2|1579.6|1579.2|1579.4|1579.2|2
1619515410000|2021-04-27 09:23:30|1579.4||1579.4||1579.4||1579.4||1785
1619515420000|2021-04-27 09:23:40|||||||||2
1619515430000|2021-04-27 09:23:50|1579.2|1578.8|1579|1578.8|1579.2|1578.8|1579|1578.8|3969
1619515440000|2021-04-27 09:24:00|1579.2|1579|1579|1578.8|1579.2|1579|1579|1578.8|358
1619515450000|2021-04-27 09:24:10|1578.8|1578.6|1579.2|1578.8|1579.2|1578.8|1578.6|1578.4|3964
1619515460000|2021-04-27 09:24:20|1579||1579||1579||1579||0
1619515470000|2021-04-27 09:24:30|1579.2|1579|1579.4|1579|1579.6|1579.2|1579.2|1579|489
1619515480000|2021-04-27 09:24:40|1579.6|1579.2|1579.6|1579.2|1579.6|1579.2|1579.2|1579|0
1619515490000|2021-04-27 09:24:50|1579.4|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1579|647
1619515510000|2021-04-27 09:25:10|1579.2|1579|1579.4|1579|1579.4|1579.2|1579.2|1578.8|752
1619515520000|2021-04-27 09:25:20|1579.2||1579.4||1579.4||1579.2||0
1619515530000|2021-04-27 09:25:30||1579.2||1579||1579.2||1579|124
1619515540000|2021-04-27 09:25:40|1579.6|1579.2|1579.8|1579.4|1579.8|1579.4|1579.6|1579.2|862
1619515550000|2021-04-27 09:25:50||1579.6||1579.4||1579.6||1579.4|600
1619515570000|2021-04-27 09:26:10|1579.6|1579.2|1579.2|1578.8|1579.8|1579.4|1578.8|1578.6|3245
1619515580000|2021-04-27 09:26:20|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.6|1578.4|1364
1619515590000|2021-04-27 09:26:30|1578.6|1578.2|1578.6|1578.4|1578.6|1578.4|1578.4|1578.2|205
1619515610000|2021-04-27 09:26:50|1578.8|1578.6|1580|1579.6|1580|1579.6|1578.8|1578.6|857
1619515620000|2021-04-27 09:27:00|1579.6|1579.4|1579.2|1578.8|1579.8|1579.6|1579|1578.8|3278
1619515630000|2021-04-27 09:27:10|1579|1578.6|1579|1578.6|1579|1578.6|1578.8|1578.6|550
1619515650000|2021-04-27 09:27:30|1579.2|1578.8|1579.2|1578.8|1579.4|1579.2|1579.2|1578.8|5305
1619515660000|2021-04-27 09:27:40|1579.4|1579|1579.2|1578.8|1579.4|1579|1579|1578.8|790
1619515670000|2021-04-27 09:27:50|1579.4|1579|1579.2|1578.8|1579.4|1579|1579.2|1578.8|971
1619515680000|2021-04-27 09:28:00|1579|1578.6|1578.8|1578.6|1579|1578.6|1578.8|1578.6|600
1619515690000|2021-04-27 09:28:10|1579||1579||1579||1578.8||0
1619515700000|2021-04-27 09:28:20|1578.8||1579||1579||1578.8||0
1619515710000|2021-04-27 09:28:30|1578.8|1578.4|1578.6|1578.4|1578.8|1578.4|1578.6|1578.4|2
1619515720000|2021-04-27 09:28:40|1578.8|1578.2|1578.2|1578|1578.8|1578.2|1578.2|1578|292
1619515730000|2021-04-27 09:28:50|1578.4||1578.4||1578.4||1578.4||199
1619515740000|2021-04-27 09:29:00|1578.6|1578.2|1579|1578.8|1579|1578.8|1578.4|1578.2|4572
1619515750000|2021-04-27 09:29:10|1579.2|1579|1580|1579.8|1580|1579.8|1579.2|1579|5560
1619515760000|2021-04-27 09:29:20|1580.2|1580|1580.2|1579.8|1580.4|1580|1580|1579.8|1589
1619515770000|2021-04-27 09:29:30|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.6|1579.4|8047
1619515780000|2021-04-27 09:29:40|1579.6|1579.6|1579.8|1579.6|1579.8|1579.6|1579.4|1579.2|6339
1619515790000|2021-04-27 09:29:50|1580|1579.8|1580|1579.6|1580|1579.8|1580|1579.6|350
1619515800000|2021-04-27 09:30:00|1579.8|1579.8|1580|1579.6|1580.2|1580|1579.8|1579.6|2058
1619515810000|2021-04-27 09:30:10|1579.8|1579.4|1579.6|1579.2|1579.8|1579.4|1579.4|1579.2|386
1619515820000|2021-04-27 09:30:20|1579.4||1579.6||1579.6||1579.4||0
1619515830000|2021-04-27 09:30:30|1579.4|1579|1579.4|1579|1579.4|1579|1579|1578.8|5297
1619515840000|2021-04-27 09:30:40|1579.2|1578.8|1579|1578.6|1579.2|1578.8|1578.8|1578.6|344
1619515850000|2021-04-27 09:30:50|1578.8|1578.8|1578.6|1578.4|1579|1578.8|1578.6|1578.2|2694
1619515860000|2021-04-27 09:31:00|1578.8|1578.2|1578.8|1578.4|1578.8|1578.6|1578.4|1578.2|3430
1619515870000|2021-04-27 09:31:10|1579|1578.6|1579|1578.6|1579|1578.8|1578.6|1578.4|2559
1619515880000|2021-04-27 09:31:20|1578.8|1578.4|1578.6|1578.2|1578.8|1578.4|1578.4|1578.2|200
1619515890000|2021-04-27 09:31:30|1578.4||1578.6||1578.6||1578.4||0
1619515900000|2021-04-27 09:31:40|1578.4|1578.4|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|624
1619515910000|2021-04-27 09:31:50|1578.4|1578|1578|1577.6|1578.4|1578|1577.8|1577.6|4716
1619515920000|2021-04-27 09:32:00|1578.2|1577.8|1578.2|1577.8|1578.2|1578|1578|1577.8|357
1619515930000|2021-04-27 09:32:10||1578||1578||1578||1578|0
1619515940000|2021-04-27 09:32:20|1578.4|1578.2|1578|1577.6|1578.4|1578.2|1578|1577.6|2600
1619515950000|2021-04-27 09:32:30|1578.2|1577.8|1578.2|1577.8|1578.2|1578|1578.2|1577.8|4733
1619515960000|2021-04-27 09:32:40|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.6|1577.2|280
1619515970000|2021-04-27 09:32:50|1577.6|1577.6|1577.8|1577.4|1577.8|1577.6|1577.6|1577.4|2
1619515980000|2021-04-27 09:33:00|1578|1577.6|1578|1577.8|1578|1577.8|1578|1577.6|605
1619515990000|2021-04-27 09:33:10|1577.8|1577.6|1578|1577.6|1578|1577.8|1577.8|1577.6|202
1619516010000|2021-04-27 09:33:30|1578.2|1577.8|1577.8|1577.6|1578.2|1578|1577.8|1577.6|5714
1619516030000|2021-04-27 09:33:50|1578|1577.8|1578|1577.8|1578|1577.8|1578|1577.8|2487
1619516040000|2021-04-27 09:34:00|1578.2|1578|1578.4|1578.2|1578.4|1578.2|1578.2|1578|1955
1619516050000|2021-04-27 09:34:10|1578.2|1578|1578.2|1577.8|1578.4|1578|1578|1577.8|517
1619516060000|2021-04-27 09:34:20|1578|1577.6|1578|1577.6|1578|1577.8|1578|1577.6|0
1619516070000|2021-04-27 09:34:30|1578.2|1577.8|1578.2|1577.8|1578.4|1578.2|1578.2|1577.8|3518
1619516080000|2021-04-27 09:34:40|1578|1577.6|1578.2|1577.8|1578.2|1577.8|1578|1577.6|0
1619516090000|2021-04-27 09:34:50|1578.4|1578|1578.4|1578|1578.4|1578.2|1578.4|1577.8|616
1619516100000|2021-04-27 09:35:00|1578.2|1577.8|1578|1577.8|1578.4|1577.8|1578|1577.8|0
1619516110000|2021-04-27 09:35:10|1577.8|1577.6|1578|1577.8|1578|1577.8|1577.8|1577.6|295
1619516130000|2021-04-27 09:35:30|1578.2|1578|1578.2|1577.8|1578.2|1578|1578.2|1577.8|1373
1619516140000|2021-04-27 09:35:40|1578||1578||1578||1578||0
1619516160000|2021-04-27 09:36:00|1578.2|1578|1578.8|1578.4|1578.8|1578.6|1578|1577.8|4438
1619516170000|2021-04-27 09:36:10|1578.6|1578.6|1580.6|1580.2|1580.6|1580.2|1578.6|1578.6|10570
1619516180000|2021-04-27 09:36:20|1580.4|1580|1580|1579.8|1580.6|1580.2|1580|1579.8|1311
1619516190000|2021-04-27 09:36:30|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|2
1619516200000|2021-04-27 09:36:40|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|150
1619516210000|2021-04-27 09:36:50|1579.8|1579.6|1579.8|1579.6|1580|1579.8|1579.8|1579.4|948
1619516220000|2021-04-27 09:37:00|1580|1579.8|1580.2|1579.8|1580.2|1579.8|1580|1579.8|0
1619516230000|2021-04-27 09:37:10|1580.4|1580|1580.4|1580|1580.4|1580|1580.4|1580|0
1619516240000|2021-04-27 09:37:20|1580.2||1580.2||1580.4||1580.2||0
1619516250000|2021-04-27 09:37:30|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.8|220
1619516270000|2021-04-27 09:37:50|1580.2|1580|1580.2|1580|1580.4|1580.2|1580|1580|995
1619516280000|2021-04-27 09:38:00|1580|1579.8|1579.2|1578.8|1580.2|1579.8|1579.2|1578.8|1840
1619516300000|2021-04-27 09:38:20|1579||1579||1579||1579||0
1619516320000|2021-04-27 09:38:40|1578.8|1578.6|1578.6|1578.4|1578.8|1578.6|1578.6|1578.2|919
1619516330000|2021-04-27 09:38:50|1578.4|1578.2|1578|1577.8|1578.4|1578.2|1578|1577.8|3287
1619516340000|2021-04-27 09:39:00|1578.2|1578|1578.4|1578.2|1578.4|1578.2|1578.2|1578|413
1619516350000|2021-04-27 09:39:10|1578.6|1578.4|1579|1578.6|1579|1578.6|1578.6|1578.4|1153
1619516360000|2021-04-27 09:39:20|1578.8||1579||1579||1578.8||0
1619516370000|2021-04-27 09:39:30|1578.8||1578.8||1579||1578.8||1650
1619516380000|2021-04-27 09:39:40|1579|1578.4|1578.8|1578.4|1579|1578.4|1578.6|1578.4|2017
1619516390000|2021-04-27 09:39:50|1579|1578.6|1578.8|1578.6|1579|1578.6|1578.8|1578.6|0
1619516400000|2021-04-27 09:40:00|1578.6|1578.4|1578.6|1578.4|1578.8|1578.4|1578.4|1578|935
1619516410000|2021-04-27 09:40:10|1578.8|1578.2|1578.6|1578.2|1578.8|1578.2|1578.6|1578.2|200
1619516420000|2021-04-27 09:40:20|1578.8|1578.4|1578.8|1578.4|1578.8|1578.6|1578.8|1578.4|585
1619516430000|2021-04-27 09:40:30|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.8|1578.4|887
1619516440000|2021-04-27 09:40:40|1579|1578.6|1579|1578.8|1579|1578.8|1579|1578.6|1940
1619516450000|2021-04-27 09:40:50|1579.2||1579.2||1579.2||1579||0
1619516460000|2021-04-27 09:41:00|1579||1579.2||1579.2||1579||0
1619516470000|2021-04-27 09:41:10|1579||1579||1579||1579||816
1619516490000|2021-04-27 09:41:30|1579.2|1579|1579|1578.8|1579.2|1579|1579|1578.8|1000
1619516500000|2021-04-27 09:41:40|1578.8|1578.6|1579|1578.6|1579|1578.6|1578.8|1578.6|242
1619516510000|2021-04-27 09:41:50|1578.8|1578.8|1578.8|1578.4|1579|1578.8|1578.6|1578.4|657
1619516520000|2021-04-27 09:42:00||1578.6||1578.6||1578.6||1578.6|0
1619516530000|2021-04-27 09:42:10|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|1049
1619516540000|2021-04-27 09:42:20|||||||||92
1619516550000|2021-04-27 09:42:30|1579|1578.8|1578.8|1578.6|1579|1578.8|1578.6|1578.4|438
1619516570000|2021-04-27 09:42:50|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.8|658
1619516610000|2021-04-27 09:43:30|1578.8|1578.6|1578.6|1578.4|1578.8|1578.6|1578.6|1578.4|581
1619516620000|2021-04-27 09:43:40|1578.8|1578.6|1578.2|1577.8|1578.8|1578.6|1578.2|1577.8|872
1619516630000|2021-04-27 09:43:50|1578|1577.6|1578.2|1578|1578.2|1578|1577.8|1577.6|916
1619516640000|2021-04-27 09:44:00|1578|1577.8|1577.6|1577.4|1578|1577.8|1577.6|1577.4|1110
1619516650000|2021-04-27 09:44:10|1577.8|1577.2|1578|1577.8|1578.2|1578|1577.2|1577|55013
1619516660000|2021-04-27 09:44:20|1578.2|1577.6|1577.6|1577.2|1578.2|1577.6|1577.4|1577.2|1173
1619516680000|2021-04-27 09:44:40|1577.4|1577|1576.6|1576.4|1577.4|1577|1576.6|1576.4|5572
1619516690000|2021-04-27 09:44:50|1576.4|1576.2|1576.4|1576|1576.4|1576.2|1576.4|1576|350
1619516700000|2021-04-27 09:45:00|1576.6|1576.4|1576.2|1575.8|1576.6|1576.4|1576|1575.8|7606
1619516710000|2021-04-27 09:45:10|1576|1576|1576.2|1576|1576.4|1576|1576|1575.8|2204
1619516720000|2021-04-27 09:45:20|1576|1575.8|1576|1575.8|1576.2|1576|1575.8|1575.6|2005
1619516730000|2021-04-27 09:45:30|1576.2|1576|1576.4|1576|1576.4|1576.2|1576.2|1575.8|7232
1619516740000|2021-04-27 09:45:40|1576.2|1576.2|1576.4|1576.2|1576.6|1576.4|1576.2|1576.2|874
1619516750000|2021-04-27 09:45:50|1576.2|1576|1576.6|1576.4|1576.6|1576.4|1576.2|1576|501
1619516760000|2021-04-27 09:46:00|1576.8|1576.6|1576.6|1576.2|1576.8|1576.6|1576.4|1576.2|1492
1619516770000|2021-04-27 09:46:10|1576.4|1576|1576.6|1576.2|1576.6|1576.4|1576.2|1576|1971
1619516780000|2021-04-27 09:46:20|1576.4|1576.4|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|500
1619516790000|2021-04-27 09:46:30|1576.4|1576.4|1576.4|1576.2|1576.4|1576.4|1576.4|1576.2|0
1619516800000|2021-04-27 09:46:40|1576.2|1576|1576.2|1576|1576.4|1576|1575.8|1575.6|2089
1619516810000|2021-04-27 09:46:50|||||||||120
1619516820000|2021-04-27 09:47:00|1576|1575.8|1576.2|1576|1576.2|1576|1576|1575.8|700
1619516830000|2021-04-27 09:47:10|||||||||1606
1619516840000|2021-04-27 09:47:20|1576|1575.8|1576.2|1576|1576.2|1576|1576|1575.8|1686
1619516850000|2021-04-27 09:47:30|1576.4|1576.2|1576|1575.8|1576.6|1576.4|1576|1575.8|2547
1619516860000|2021-04-27 09:47:40||1575.6||1575.8||1575.8||1575.6|0
1619516870000|2021-04-27 09:47:50|1576.2|1576|1576.2|1576|1576.2|1576|1576.2|1576|20
1619516880000|2021-04-27 09:48:00|1576.4|1576.2|1576.2|1576|1576.6|1576.4|1576.2|1576|1253
1619516890000|2021-04-27 09:48:10|1576|1575.8|1576|1575.8|1576|1575.8|1576|1575.6|1395
1619516900000|2021-04-27 09:48:20||1575.6||1575.8||1575.8||1575.6|300
1619516910000|2021-04-27 09:48:30|1575.8|1575.6|1576.2|1576|1576.2|1576|1575.8|1575.6|993
1619516920000|2021-04-27 09:48:40|1576.4|1576.2|1576.4|1576|1576.6|1576.2|1576.2|1576|177
1619516930000|2021-04-27 09:48:50|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|1576|1575.8|443
1619516940000|2021-04-27 09:49:00|1576||1576||1576.2||1576||470
1619516950000|2021-04-27 09:49:10|1576.2|1576|1576.2|1576|1576.4|1576.2|1576.2|1576|777
1619516960000|2021-04-27 09:49:20|1576.4||1576.2||1576.4||1576.2||0
1619516970000|2021-04-27 09:49:30|1576|1575.8|1576|1575.8|1576|1576|1576|1575.8|958
1619516980000|2021-04-27 09:49:40|1576.2|1576|1576.2|1575.8|1576.2|1576|1576.2|1575.8|0
1619516990000|2021-04-27 09:49:50||1576||1576||1576||1576|533
1619517000000|2021-04-27 09:50:00|1576|1575.8|1575.8|1575.4|1576|1575.8|1575.8|1575.4|270
1619517010000|2021-04-27 09:50:10|1576|1575.6|1575.6|1575.4|1576|1575.8|1575.6|1575.4|3402
1619517020000|2021-04-27 09:50:20|1575.4|1575.2|1575.6|1575.4|1575.6|1575.4|1575.4|1575.2|440
1619517030000|2021-04-27 09:50:30|1575.4|1575.2|1575.2|1575|1575.4|1575.2|1575|1574.8|16730
1619517040000|2021-04-27 09:50:40|1575.4|1575.2|1575|1574.8|1575.4|1575.2|1575|1574.8|10532
1619517050000|2021-04-27 09:50:50|1574.8|1574.6|1574.6|1574.4|1574.8|1574.6|1574.4|1574|1677
1619517060000|2021-04-27 09:51:00|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.2|1574|4157
1619517070000|2021-04-27 09:51:10|1574.2|1574|1573.6|1573.4|1574.2|1574.2|1573.6|1573.2|4640
1619517080000|2021-04-27 09:51:20|1573.8|1573|1573.2|1573|1573.8|1573|1572.6|1572.4|7374
1619517090000|2021-04-27 09:51:30|1573.4|1573.2|1573.4|1573|1573.6|1573.4|1573.2|1573|5068
1619517100000|2021-04-27 09:51:40|1573.2|1573.2|1573|1572.6|1573.6|1573.4|1572.8|1572.6|652
1619517110000|2021-04-27 09:51:50|1573.2|1572.8|1573.8|1573.6|1573.8|1573.6|1573|1572.6|4165
1619517120000|2021-04-27 09:52:00|1573.6|1573.4|1573.4|1573|1573.8|1573.4|1573.2|1572.8|717
1619517130000|2021-04-27 09:52:10|1573.6|1573.2|1573.8|1573.6|1574|1573.6|1573.4|1573.2|2668
1619517140000|2021-04-27 09:52:20|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.6|1573.2|2093
1619517150000|2021-04-27 09:52:30|1574|1574|1574.2|1574|1574.6|1574.4|1573.8|1573.6|4907
1619517160000|2021-04-27 09:52:40|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|0
1619517170000|2021-04-27 09:52:50|1574.2|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|750
1619517180000|2021-04-27 09:53:00|1574.4||1574.2||1574.4||1574.2||0
1619517190000|2021-04-27 09:53:10|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|0
1619517200000|2021-04-27 09:53:20|1574.6|1574.4|1574.4|1574.2|1574.6|1574.4|1574.4|1574.2|350
1619517210000|2021-04-27 09:53:30|1574.6|1574.4|1575|1574.8|1575|1574.8|1574.4|1574.2|693
1619517220000|2021-04-27 09:53:40|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.6|808
1619517230000|2021-04-27 09:53:50|1575|1574.6|1575|1574.6|1575|1574.8|1574.6|1574.4|1490
1619517240000|2021-04-27 09:54:00|1574.8|1574.4|1575.2|1575|1575.4|1575|1574.6|1574.4|1743
1619517250000|2021-04-27 09:54:10|1575.4|1574.8|1575.8|1575.4|1576|1575.4|1575.4|1574.8|383
1619517260000|2021-04-27 09:54:20|1576|1575.2|1575.4|1575|1576|1575.2|1575.2|1574.8|1591
1619517270000|2021-04-27 09:54:30|1575.2|1574.8|1575.2|1575|1575.4|1575.2|1575.2|1574.8|2141
1619517280000|2021-04-27 09:54:40|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.2|1575|0
1619517300000|2021-04-27 09:55:00|1575.2|1575|1575.8|1575.4|1575.8|1575.6|1575.2|1575|3338
1619517310000|2021-04-27 09:55:10|1575.6|1575.6|1575.8|1575.6|1575.8|1575.6|1575.6|1575.6|517
1619517320000|2021-04-27 09:55:20|1575.6|1575.4|1575.8|1575.6|1575.8|1575.6|1575.6|1575.4|573
1619517330000|2021-04-27 09:55:30|1575.6|1575.4|1575.6|1575.2|1575.8|1575.6|1575.6|1575.2|0
1619517350000|2021-04-27 09:55:50|1575.4|1575|1575.6|1575|1575.6|1575.2|1575.4|1575|200
1619517360000|2021-04-27 09:56:00|1575.4|1575.2|1575.6|1575.2|1575.6|1575.2|1575.2|1575|1411
1619517370000|2021-04-27 09:56:10|1575.8|1575.4|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|350
1619517380000|2021-04-27 09:56:20|1575.8|1575.6|1575.4|1575.2|1576|1575.8|1575.4|1575.2|7984
1619517390000|2021-04-27 09:56:30|1575.6|1575.4|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|500
1619517400000|2021-04-27 09:56:40|1575.4|1575|1575.4|1575.2|1575.4|1575.2|1575.2|1575|340
1619517410000|2021-04-27 09:56:50||1575||1575.2||1575.2||1575|0
1619517420000|2021-04-27 09:57:00|1575.6|1575|1575.4|1575|1575.6|1575|1575.4|1575|601
1619517430000|2021-04-27 09:57:10|1575.2|1574.8|1574.8|1574.6|1575.2|1574.8|1574.8|1574.6|6332
1619517440000|2021-04-27 09:57:20|1574.6|1574.4|1574.2|1574|1574.8|1574.6|1574.2|1573.8|11782
1619517450000|2021-04-27 09:57:30|1574|1573.8|1573.8|1573.6|1574|1573.8|1573.8|1573.6|0
1619517460000|2021-04-27 09:57:40|1574|1573.8|1573.6|1573.4|1574.4|1574.2|1573.6|1573.4|8360
1619517470000|2021-04-27 09:57:50|1573.4|1573.2|1573.6|1573.4|1573.8|1573.4|1573.4|1573.2|1144
1619517480000|2021-04-27 09:58:00|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|0
1619517490000|2021-04-27 09:58:10|1574|1573.8|1574|1573.8|1574|1573.8|1573.8|1573.6|2415
1619517500000|2021-04-27 09:58:20|1573.8|1573.6|1573.8|1573.6|1573.8|1573.6|1573.6|1573.4|590
1619517510000|2021-04-27 09:58:30|1574||1573.8||1574||1573.8||0
1619517520000|2021-04-27 09:58:40|1574|1573.8|1574|1573.6|1574|1573.8|1573.6|1573.4|1541
1619517530000|2021-04-27 09:58:50|1574.2|1573.8|1574|1573.8|1574.2|1574|1574|1573.6|2894
1619517540000|2021-04-27 09:59:00|1574.4|1574|1574.4|1574|1574.4|1574.2|1574.2|1573.8|4556
1619517550000|2021-04-27 09:59:10|1574.2|1574.2|1574.6|1574.4|1574.6|1574.4|1574.2|1574|1925
1619517560000|2021-04-27 09:59:20|1574.8|1574.6|1574.8|1574.4|1574.8|1574.6|1574.6|1574.4|1157
1619517570000|2021-04-27 09:59:30|1574.6|1574.6|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|3200
1619517590000|2021-04-27 09:59:50|1574.4|1574.2|1574.8|1574.4|1574.8|1574.6|1574.4|1574.2|1449
1619517600000|2021-04-27 10:00:00|1574.6|1574.2|1574.2|1574|1574.6|1574.2|1574.2|1574|625
1619517610000|2021-04-27 10:00:10|1574.4|1574.2|1574.8|1574.4|1574.8|1574.6|1574.4|1574.2|2949
1619517620000|2021-04-27 10:00:20|1575|1574.6|1574.8|1574.4|1575|1574.8|1574.8|1574.4|2535
1619517630000|2021-04-27 10:00:30|1575|1574.6|1575|1574.8|1575|1574.8|1574.8|1574.4|350
1619517640000|2021-04-27 10:00:40|1575.2|1574.6|1575.4|1575|1575.4|1575.2|1575.2|1574.6|223
1619517650000|2021-04-27 10:00:50|1575.6|1575.2|1576.2|1576|1576.2|1576|1575.6|1575.2|863
1619517660000|2021-04-27 10:01:00|1576.4|1576.2|1576.4|1576.2|1576.6|1576.4|1576.4|1576.2|0
1619517670000|2021-04-27 10:01:10|1576.2|1576|1575.6|1575.4|1576.2|1576|1575.6|1575.4|794
1619517680000|2021-04-27 10:01:20|1575.4|1575.2|1575.2|1575|1575.4|1575.2|1575.2|1575|1148
1619517690000|2021-04-27 10:01:30|1575.4|1575.2|1575|1574.8|1575.4|1575.2|1575|1574.8|1709
1619517700000|2021-04-27 10:01:40|1575.2||1575.2||1575.2||1575||0
1619517730000|2021-04-27 10:02:10|1575|1574.6|1575|1574.8|1575.2|1574.8|1574.8|1574.4|1685
1619517740000|2021-04-27 10:02:20|1575.2|1575|1575.2|1574.8|1575.4|1575.2|1575|1574.8|854
1619517750000|2021-04-27 10:02:30|1575.4|1575|1575.4|1575|1575.4|1575.2|1575.2|1574.8|342
1619517760000|2021-04-27 10:02:40|1575.6|1575.2|1575|1574.8|1575.6|1575.2|1575|1574.6|0
1619517770000|2021-04-27 10:02:50|1575.2|1575|1574.4|1574|1575.4|1575|1574.2|1574|2269
1619517780000|2021-04-27 10:03:00|1574.6|1574.2|1574.6|1574.2|1575|1574.8|1574.4|1574|5942
1619517790000|2021-04-27 10:03:10|1574.8|1574.4|1574.6|1574.4|1575|1574.6|1574.6|1574.4|323
1619517800000|2021-04-27 10:03:20|1574.4|1574.2|1574.4|1574.2|1574.4|1574.4|1574.4|1574.2|0
1619517810000|2021-04-27 10:03:30|1574.2|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|352
1619517820000|2021-04-27 10:03:40|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.6|1574.2|1367
1619517830000|2021-04-27 10:03:50|1574.4||1574.6||1574.6||1574.4||0
1619517840000|2021-04-27 10:04:00|1574.4|1574|1574.4|1574.2|1574.4|1574.2|1574.2|1574|709
1619517850000|2021-04-27 10:04:10|1574.6|1574.4|1574.6|1574.4|1574.8|1574.6|1574.6|1574.2|1800
1619517860000|2021-04-27 10:04:20|1574.8|1574.6|1574.8|1574.6|1574.8|1574.6|1574.6|1574.4|550
1619517870000|2021-04-27 10:04:30|1574.6|1574.4|1575.4|1575.2|1575.6|1575.2|1574.6|1574.4|1667
1619517880000|2021-04-27 10:04:40|1575.6|1575.4|1575.6|1575.2|1575.8|1575.4|1575.4|1575.2|3544
1619517890000|2021-04-27 10:04:50||1575.4||1575.4||1575.4||1575.4|496
1619517900000|2021-04-27 10:05:00|1575.8|1575.2|1576|1575.6|1576.2|1576|1575.8|1575.2|1560
1619517910000|2021-04-27 10:05:10|1576.2|1575.8|1576.4|1576|1576.8|1576.6|1576.2|1575.8|4007
1619517920000|2021-04-27 10:05:20|1576.6|1576.2|1577|1576.6|1577|1576.8|1576.6|1576|700
1619517930000|2021-04-27 10:05:30|1576.8|1576.4|1577|1576.6|1577|1576.8|1576.6|1576.4|1208
1619517940000|2021-04-27 10:05:40|1576.8|1576.4|1576.6|1576.4|1576.8|1576.6|1576.6|1576.2|225
1619517950000|2021-04-27 10:05:50|1576.8|1576.6|1577.8|1577.6|1577.8|1577.6|1576.8|1576.6|2812
1619517960000|2021-04-27 10:06:00|1577.6|1577.4|1577.8|1577.6|1577.8|1577.6|1577.4|1577.2|1079
1619517970000|2021-04-27 10:06:10|1578|1577.4|1577.8|1577.4|1578|1577.6|1577.6|1577.4|150
1619517980000|2021-04-27 10:06:20|1577.6|1577.2|1577.8|1577.6|1577.8|1577.6|1577.6|1577.2|425
1619517990000|2021-04-27 10:06:30|1577.6|1577.4|1577.2|1577|1577.6|1577.6|1577.2|1577|715
1619518000000|2021-04-27 10:06:40|1577|1576.8|1577|1576.6|1577|1577|1577|1576.6|413
1619518010000|2021-04-27 10:06:50|1576.8|1576.4|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|1433
1619518020000|2021-04-27 10:07:00|1576.8|1576.6|1577.2|1576.6|1577.2|1576.8|1576.8|1576.6|0
1619518030000|2021-04-27 10:07:10|1577|1576.4|1577|1576.8|1577|1576.8|1576.8|1576.4|218
1619518040000|2021-04-27 10:07:20|1577.2|1577|1577.6|1577.4|1577.8|1577.6|1577.2|1577|1262
1619518050000|2021-04-27 10:07:30|1577.8|1577.6|1577.8|1577.6|1578|1577.8|1577.6|1577.6|1033
1619518060000|2021-04-27 10:07:40|1577.6|1577.4|1577.8|1577.6|1578|1577.6|1577.6|1577.4|550
1619518070000|2021-04-27 10:07:50|1578|1577.8|1578.2|1577.8|1578.4|1578|1578|1577.8|590
1619518080000|2021-04-27 10:08:00|1578|1577.6|1578.2|1578|1578.4|1578|1577.8|1577.6|8
1619518090000|2021-04-27 10:08:10|1578.4||1578.2||1578.4||1578.2||4
1619518100000|2021-04-27 10:08:20|1578|1577.8|1578.2|1577.8|1578.2|1578|1578|1577.8|383
1619518110000|2021-04-27 10:08:30|1578.4|1578|1578.2|1578|1578.4|1578.2|1578.2|1578|833
1619518120000|2021-04-27 10:08:40|1578.4|1578.2|1578.4|1578|1578.4|1578.2|1578.2|1578|350
1619518130000|2021-04-27 10:08:50|1578.2|1578.2|1578.4|1578.2|1578.4|1578.2|1578.2|1578|0
1619518140000|2021-04-27 10:09:00|1578.6|1578.4|1578.4|1578.2|1578.8|1578.6|1578.4|1578.2|280
1619518150000|2021-04-27 10:09:10|1578.2|1578|1578.6|1578.2|1578.8|1578.4|1578.2|1578|922
1619518160000|2021-04-27 10:09:20|1578.4|1578|1578.4|1578.2|1578.6|1578.2|1578.2|1578|506
1619518170000|2021-04-27 10:09:30|1578.2|1578|1578.4|1578.2|1578.4|1578.2|1578.2|1578|9
1619518180000|2021-04-27 10:09:40|1578.6||1578.4||1578.6||1578.4||150
1619518190000|2021-04-27 10:09:50|1578.6|1578|1578.8|1578.4|1578.8|1578.4|1578.2|1578|1441
1619518200000|2021-04-27 10:10:00|1578.6|1578.6|1578.6|1578.2|1578.8|1578.6|1578.6|1578.2|0
1619518210000|2021-04-27 10:10:10|1578.8|1578.4|1579|1578.8|1579.2|1579|1578.6|1578.2|9027
1619518220000|2021-04-27 10:10:20|1578.8|1578.6|1579.2|1579|1579.2|1579|1578.8|1578.4|1582
1619518230000|2021-04-27 10:10:30|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|3
1619518240000|2021-04-27 10:10:40|1579.6|1579.2|1579.6|1579.2|1579.6|1579.4|1579.6|1579.2|3556
1619518250000|2021-04-27 10:10:50|1579.4|1579.4|1579.6|1579.4|1579.8|1579.6|1579.4|1579|1355
1619518260000|2021-04-27 10:11:00|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.8|1579.4|3194
1619518270000|2021-04-27 10:11:10|1580.4|1579.8|1580.2|1580|1580.4|1580.2|1580.2|1579.8|2318
1619518280000|2021-04-27 10:11:20|1580|1579.8|1579.6|1579.2|1580.2|1580|1579.6|1579.2|1672
1619518290000|2021-04-27 10:11:30|1579.8|1579.4|1579.6|1579.4|1580|1579.8|1579.6|1579.2|2
1619518300000|2021-04-27 10:11:40|1579.8|1579.6|1579.8|1579.4|1580|1579.8|1579.8|1579.4|635
1619518310000|2021-04-27 10:11:50|1579.6|1579.6|1580|1579.6|1580|1579.6|1579.6|1579.4|0
1619518320000|2021-04-27 10:12:00|1579.8|1579.4|1579.8|1579.6|1579.8|1579.6|1579.6|1579.4|572
1619518330000|2021-04-27 10:12:10|1580|1579.4|1580|1579.6|1580|1579.6|1579.6|1579.4|0
1619518340000|2021-04-27 10:12:20|1580.2|1579.8|1579.8|1579.6|1580.2|1580|1579.8|1579.4|875
1619518350000|2021-04-27 10:12:30|1579.6|1579.4|1580.2|1579.8|1580.2|1580|1579.6|1579.4|0
1619518360000|2021-04-27 10:12:40|1580.4|1580|1580.2|1579.8|1580.4|1580.2|1580|1579.8|1520
1619518370000|2021-04-27 10:12:50|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.8|1579.4|637
1619518380000|2021-04-27 10:13:00|1580|1579.6|1580.2|1579.8|1580.2|1580|1580|1579.4|2248
1619518390000|2021-04-27 10:13:10||1579.6||1580||1580||1579.6|0
1619518400000|2021-04-27 10:13:20|1580|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.4|488
1619518410000|2021-04-27 10:13:30||1579.6||1579.8||1579.8||1579.6|580
1619518420000|2021-04-27 10:13:40|1580.2|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|187
1619518430000|2021-04-27 10:13:50|1580|1579.6|1580|1579.8|1580|1579.8|1580|1579.6|0
1619518440000|2021-04-27 10:14:00|1580.2|1580|1580.6|1580.2|1580.8|1580.4|1580.2|1580|2545
1619518450000|2021-04-27 10:14:10|1580.4|1580.4|1580|1579.6|1580.4|1580.4|1580|1579.6|1838
1619518460000|2021-04-27 10:14:20|1580.2|1579.8|1580.2|1580|1580.2|1580|1580.2|1579.6|800
1619518470000|2021-04-27 10:14:30|1580.4|1580.2|1580.4|1580.2|1580.6|1580.2|1580.2|1580.2|335
1619518480000|2021-04-27 10:14:40|1580.6|1580.4|1580.6|1580.4|1580.8|1580.4|1580.6|1580.4|222
1619518490000|2021-04-27 10:14:50|1580.4|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|1195
1619518500000|2021-04-27 10:15:00|1580.8|1580.4|1580.6|1580.2|1580.8|1580.4|1580.4|1580.2|330
1619518510000|2021-04-27 10:15:10|1580.4||1580.6||1580.6||1580.4||0
1619518520000|2021-04-27 10:15:20|1580.4|1579.8|1580.4|1580|1580.4|1580|1580|1579.8|50408
1619518530000|2021-04-27 10:15:30|1580.2|1580.2|1580.8|1580.6|1581|1580.8|1580.2|1580|7453
1619518540000|2021-04-27 10:15:40|1581|1580.8|1581|1580.8|1581.2|1580.8|1581|1580.6|350
1619518550000|2021-04-27 10:15:50|1580.8|1580.6|1580.8|1580.4|1580.8|1580.8|1580.6|1580.4|2816
1619518560000|2021-04-27 10:16:00|1580.6|1580.2|1580|1579.8|1580.6|1580.2|1579.8|1579.6|504
1619518570000|2021-04-27 10:16:10|1580.2|1579.6|1580|1579.8|1580.4|1580.2|1580|1579.6|1745
1619518580000|2021-04-27 10:16:20|1580.2|1580|1580.4|1580.2|1580.6|1580.4|1580|1580|2063
1619518590000|2021-04-27 10:16:30|1580.6|1580.4|1581.6|1581.2|1581.6|1581.2|1580.6|1580.4|8376
1619518600000|2021-04-27 10:16:40|1581.8|1581.4|1582.4|1582|1582.6|1582.2|1581.6|1581.4|2481
1619518610000|2021-04-27 10:16:50|1582.6|1582.2|1582.6|1582.2|1582.6|1582.2|1582.4|1582.2|0
1619518620000|2021-04-27 10:17:00|1582.4|1582|1582.4|1582|1582.4|1582|1582.2|1581.8|904
1619518630000|2021-04-27 10:17:10|1582.2|1582.2|1582.2|1581.8|1582.2|1582.2|1582.2|1581.8|15
1619518640000|2021-04-27 10:17:20|1582|1582|1582.2|1582|1582.2|1582|1582|1581.6|412
1619518650000|2021-04-27 10:17:30|1582|1581.8|1582|1581.6|1582|1582|1581.8|1581.6|200
1619518660000|2021-04-27 10:17:40|1582.2|1581.8|1582.2|1581.8|1582.2|1581.8|1582|1581.6|246
1619518670000|2021-04-27 10:17:50|1582|1581.6|1582|1581.6|1582|1581.6|1581.8|1581.6|163
1619518680000|2021-04-27 10:18:00|1581.8|1581.4|1581.8|1581.4|1582|1581.4|1581.6|1581.2|226
1619518690000|2021-04-27 10:18:10|1581.6|1581.2|1581|1580.8|1581.6|1581.4|1581|1580.8|269
1619518700000|2021-04-27 10:18:20|1581.2|1581|1581.4|1581|1581.6|1581.2|1581|1581|535
1619518710000|2021-04-27 10:18:30|1581.2||1581.2||1581.2||1581.2||0
1619518720000|2021-04-27 10:18:40|1581.4|1580.8|1581.2|1581|1581.4|1581.2|1581|1580.8|575
1619518740000|2021-04-27 10:19:00|1581|1580.8|1581.2|1580.8|1581.4|1581|1580.8|1580.6|772
1619518750000|2021-04-27 10:19:10|1581|1581|1581|1580.8|1581|1581|1581|1580.8|350
1619518760000|2021-04-27 10:19:20|1581.2|1580.6|1580.6|1580.2|1581.2|1580.6|1580.4|1580.2|1637
1619518770000|2021-04-27 10:19:30|1580.4|1580|1580.6|1580.2|1580.6|1580.2|1580.4|1580|350
1619518780000|2021-04-27 10:19:40|1580.8|1580.4|1580.8|1580.6|1580.8|1580.6|1580.8|1580.4|6
1619518790000|2021-04-27 10:19:50|1580.6|1580.4|1580.4|1580.2|1580.6|1580.4|1580.4|1580.2|691
1619518800000|2021-04-27 10:20:00|1580.6||1580.4||1580.6||1580.4||40
1619518810000|2021-04-27 10:20:10|1580.6|1580.4|1580.8|1580.6|1581|1580.8|1580.6|1580.4|3554
1619518820000|2021-04-27 10:20:20|1581||1581||1581||1580.8||0
1619518830000|2021-04-27 10:20:30|1580.8||1581||1581||1580.8||281
1619518840000|2021-04-27 10:20:40|1580.8|1580.8|1581|1580.8|1581|1580.8|1580.8|1580.8|633
1619518850000|2021-04-27 10:20:50|1580.8|1580.6|1581|1580.6|1581|1580.6|1580.8|1580.6|0
1619518860000|2021-04-27 10:21:00|1580.8||1580.8||1580.8||1580.8||16
1619518880000|2021-04-27 10:21:20|1581|1580.8|1581|1580.6|1581|1580.8|1580.8|1580.6|350
1619518890000|2021-04-27 10:21:30||1580.8||1580.8||1580.8||1580.8|0
1619518900000|2021-04-27 10:21:40|1581.2|1580.6|1581.2|1581|1581.2|1581|1581.2|1580.6|1121
1619518910000|2021-04-27 10:21:50|1581|1580.8|1581.2|1581|1581.4|1581|1581|1580.6|222
1619518920000|2021-04-27 10:22:00|1581.4|1581.2|1581.2|1581|1581.6|1581.2|1581.2|1581|277
1619518930000|2021-04-27 10:22:10|1581|1580.8|1581.2|1581|1581.6|1581|1581|1580.8|306
1619518940000|2021-04-27 10:22:20|1581.4||1581.4||1581.4||1581.2||0
1619518950000|2021-04-27 10:22:30|1581.2||1581.2||1581.4||1581.2||0
1619518960000|2021-04-27 10:22:40|1581.4|1581.2|1581.6|1581.4|1581.8|1581.6|1581.4|1581.2|3002
1619518970000|2021-04-27 10:22:50|1581.8|1581.6|1582|1581.8|1582|1581.8|1581.6|1581.4|1161
1619518980000|2021-04-27 10:23:00|1582.2|1582|1582.2|1581.8|1582.4|1582.2|1582|1581.6|4306
1619518990000|2021-04-27 10:23:10|1582|1582|1582.2|1582|1582.2|1582|1582|1582|0
1619519000000|2021-04-27 10:23:20|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|222
1619519010000|2021-04-27 10:23:30||1581.6||1581.8||1581.8||1581.6|500
1619519020000|2021-04-27 10:23:40|1582.2|1581.6|1582.2|1581.8|1582.2|1582|1582.2|1581.6|1140
1619519030000|2021-04-27 10:23:50|1582||1582.2||1582.2||1582||272
1619519040000|2021-04-27 10:24:00|1582|1581.6|1581.8|1581.4|1582|1581.6|1581.4|1581|1867
1619519050000|2021-04-27 10:24:10|1582|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.6|767
1619519060000|2021-04-27 10:24:20|1582|1581.4|1581.6|1581.2|1582|1581.6|1581.4|1581.2|2
1619519070000|2021-04-27 10:24:30|1581.4||1581.6||1581.6||1581.4||0
1619519080000|2021-04-27 10:24:40|1581.8||1581.6||1581.8||1581.6||0
1619519090000|2021-04-27 10:24:50|1581.8|1581.4|1581.8|1581.6|1581.8|1581.6|1581.4|1581.4|350
1619519100000|2021-04-27 10:25:00|1581.6|1581.4|1581.8|1581.6|1582|1581.6|1581.6|1581.4|353
1619519110000|2021-04-27 10:25:10|1581.6|1581.4|1581.6|1581.2|1581.8|1581.6|1581.6|1581.2|380
1619519120000|2021-04-27 10:25:20|1581.4|1581|1581.4|1581|1581.4|1581.2|1581.4|1581|0
1619519130000|2021-04-27 10:25:30|1581.6|1581.2|1581.6|1581.2|1581.8|1581.6|1581.6|1581.2|0
1619519140000|2021-04-27 10:25:40|1581.4|1581|1581.6|1581.2|1581.6|1581.2|1581.4|1581|0
1619519150000|2021-04-27 10:25:50|1581.4|1581.4|1581.8|1581.6|1581.8|1581.6|1581.4|1581.4|1071
1619519160000|2021-04-27 10:26:00|1581.6|1581.4|1581.4|1581.2|1581.8|1581.6|1581.4|1581|901
1619519170000|2021-04-27 10:26:10|1581.2|1581|1580.8|1580.6|1581.2|1581.2|1580.8|1580.6|352
1619519180000|2021-04-27 10:26:20|1581|1580.4|1581|1580.8|1581|1580.8|1580.8|1580.4|1460
1619519190000|2021-04-27 10:26:30|1580.8|1580.6|1580.8|1580.6|1581.2|1580.8|1580.8|1580.6|230
1619519200000|2021-04-27 10:26:40|1580.6|1580.4|1580.8|1580.4|1580.8|1580.6|1580.4|1580|1166
1619519210000|2021-04-27 10:26:50|1580.6|1580.2|1580.6|1580.4|1580.8|1580.4|1580.4|1580.2|400
1619519220000|2021-04-27 10:27:00|1580.8|1580.2|1580.6|1580.4|1580.8|1580.4|1580.4|1580.2|494
1619519230000|2021-04-27 10:27:10|1580.4|1580.2|1580.4|1580.2|1580.6|1580.2|1580.4|1580.2|0
1619519240000|2021-04-27 10:27:20|1580.6||1580.4||1580.6||1580.4||687
1619519250000|2021-04-27 10:27:30|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.4|0
1619519270000|2021-04-27 10:27:50|1580.6|1580.2|1581|1580.8|1581|1580.8|1580.4|1580.2|2416
1619519280000|2021-04-27 10:28:00|1580.8|1580.6|1581|1580.6|1581|1580.6|1580.6|1580.4|0
1619519290000|2021-04-27 10:28:10|1580.8|1580.4|1580.6|1580.2|1580.8|1580.4|1580.6|1580.2|334
1619519300000|2021-04-27 10:28:20|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|0
1619519310000|2021-04-27 10:28:30|1580.6|1580.2|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|347
1619519330000|2021-04-27 10:28:50|1580.4|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|350
1619519340000|2021-04-27 10:29:00|1580.8|1580.4|1581|1580.8|1581.2|1580.8|1580.8|1580.4|3351
1619519350000|2021-04-27 10:29:10|1580.8|1580.6|1580.2|1580|1580.8|1580.6|1580.2|1580|1056
1619519360000|2021-04-27 10:29:20|1580|1579.8|1580.2|1580|1580.2|1580|1580|1579.8|1080
1619519370000|2021-04-27 10:29:30|1580.4|1580.2|1580.2|1580|1580.4|1580.2|1580.2|1580|1787
1619519380000|2021-04-27 10:29:40|1580|1579.8|1580.4|1580.2|1580.4|1580.2|1580|1579.8|399
1619519390000|2021-04-27 10:29:50|1580.6|1580.4|1580.6|1580.4|1580.8|1580.6|1580.4|1580.2|2497
1619519400000|2021-04-27 10:30:00|1580.8|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|643
1619519410000|2021-04-27 10:30:10|1580.8|1580.6|1580.8|1580.6|1580.8|1580.6|1580.6|1580.4|300
1619519420000|2021-04-27 10:30:20|1580.6|1580.4|1581.2|1581|1581.4|1581|1580.6|1580.4|5304
1619519430000|2021-04-27 10:30:30|1581.4|1580.8|1581.4|1581.2|1581.4|1581.2|1581.4|1580.8|2581
1619519440000|2021-04-27 10:30:40|1581.2|1581|1580.8|1580.4|1581.4|1581|1580.8|1580.4|4037
1619519450000|2021-04-27 10:30:50|1580.6|1580.2|1580.4|1580.2|1580.6|1580.2|1580.4|1580|0
1619519460000|2021-04-27 10:31:00|1580.2|1580|1580.6|1580.4|1580.6|1580.4|1580.2|1580|489
1619519470000|2021-04-27 10:31:10||1580.2||1580.4||1580.4||1580.2|0
1619519480000|2021-04-27 10:31:20|1580.4|1580.2|1580.4|1580.2|1580.4|1580.4|1580.4|1580.2|3
1619519490000|2021-04-27 10:31:30||1580||1580||1580||1580|50
1619519500000|2021-04-27 10:31:40||1580.2||1580.2||1580.2||1580|0
1619519520000|2021-04-27 10:32:00|1580.6|1580.4|1580.4|1580|1580.6|1580.4|1580.4|1580|305
1619519530000|2021-04-27 10:32:10|1580.2|1580.2|1580|1579.8|1580.2|1580.2|1580|1579.8|204
1619519540000|2021-04-27 10:32:20|1579.8|1579.6|1579|1578.8|1579.8|1579.6|1579|1578.8|707
1619519550000|2021-04-27 10:32:30|1578.8|1578.6|1578.8|1578.6|1578.8|1578.8|1578.8|1578.6|0
1619519560000|2021-04-27 10:32:40|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|1208
1619519570000|2021-04-27 10:32:50|1579|1578.8|1578.8|1578.6|1579|1578.8|1578.6|1578.2|575
1619519580000|2021-04-27 10:33:00|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.8|380
1619519590000|2021-04-27 10:33:10|1579.2|1578.6|1579.6|1579.2|1579.6|1579.2|1579.2|1578.6|1826
1619519600000|2021-04-27 10:33:20|1579.4|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1579|0
1619519610000|2021-04-27 10:33:30|1579.4|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1579|751
1619519620000|2021-04-27 10:33:40|1579.6|1579.4|1579.4|1579|1579.6|1579.4|1579.4|1579|350
1619519630000|2021-04-27 10:33:50||1579.2||1579.2||1579.2||1579|0
1619519640000|2021-04-27 10:34:00|||||||||2
1619519650000|2021-04-27 10:34:10|1579.6|1579|1579.4|1579.2|1579.6|1579.2|1579.4|1579|0
1619519660000|2021-04-27 10:34:20|1579.6|1579.4|1579.8|1579.6|1580|1579.6|1579.6|1579.4|1467
1619519680000|2021-04-27 10:34:40|1580|1579.8|1580.6|1580.4|1580.6|1580.4|1579.8|1579.6|1966
1619519690000|2021-04-27 10:34:50|||||||||63
1619519700000|2021-04-27 10:35:00|1580.4|1580.2|1580.6|1580.2|1580.6|1580.2|1580.4|1580|675
1619519710000|2021-04-27 10:35:10|1580.4|1580|1580.2|1580|1580.4|1580|1580.2|1579.8|513
1619519720000|2021-04-27 10:35:20|1580.4||1580.2||1580.4||1580.2||150
1619519730000|2021-04-27 10:35:30|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.6|241
1619519740000|2021-04-27 10:35:40|1580.2||1580||1580.2||1580||0
1619519750000|2021-04-27 10:35:50|1579.8|1579.6|1580.2|1579.8|1580.2|1580|1579.8|1579.6|241
1619519760000|2021-04-27 10:36:00|1580|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|752
1619519770000|2021-04-27 10:36:10|1580|1580|1580.2|1580|1580.4|1580.2|1580|1579.8|1990
1619519780000|2021-04-27 10:36:20|1580.4|1580.2|1580.2|1580|1580.6|1580.4|1580.2|1580|222
1619519790000|2021-04-27 10:36:30|1580.4||1580.4||1580.4||1580.4||0
1619519800000|2021-04-27 10:36:40|1580.2||1580.2||1580.2||1580.2||1300
1619519810000|2021-04-27 10:36:50|1580.4||1580.2||1580.4||1580.2||10
1619519820000|2021-04-27 10:37:00|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580|1579.8|1632
1619519830000|2021-04-27 10:37:10||1580||1580||1580||1580|0
1619519840000|2021-04-27 10:37:20|1580.2|1579.8|1579.8|1579.6|1580.2|1579.8|1579.8|1579.6|202
1619519850000|2021-04-27 10:37:30|1580||1580||1580||1580||0
1619519860000|2021-04-27 10:37:40||1579.8||1579.8||1579.8||1579.8|0
1619519870000|2021-04-27 10:37:50|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1591
1619519880000|2021-04-27 10:38:00|1579.6|1579.4|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|523
1619519890000|2021-04-27 10:38:10|1579.8|1579.6|1579.4|1579.2|1579.8|1579.6|1579.2|1579|4124
1619519900000|2021-04-27 10:38:20|1579.6|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1579|725
1619519910000|2021-04-27 10:38:30|||||||||100
1619519920000|2021-04-27 10:38:40|1579.4|1579.4|1579.8|1579.6|1579.8|1579.6|1579.4|1579.2|1448
1619519930000|2021-04-27 10:38:50|1580|1579.8|1580.4|1580|1580.4|1580|1580|1579.8|3471
1619519940000|2021-04-27 10:39:00|1580.2|1580.2|1580.4|1580.2|1580.4|1580.2|1580.2|1580|550
1619519950000|2021-04-27 10:39:10|1580.2|1580|1580|1579.8|1580.4|1580|1580|1579.8|1360
1619519960000|2021-04-27 10:39:20|1580.2|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|811
1619519970000|2021-04-27 10:39:30|1580||1580.2||1580.2||1580||0
1619519980000|2021-04-27 10:39:40|1580||1580.2||1580.2||1580||0
1619519990000|2021-04-27 10:39:50|1580|1579.6|1581.6|1581.4|1581.6|1581.4|1579.8|1579.6|7064
1619520000000|2021-04-27 10:40:00|1581.8|1581.6|1581.4|1581.2|1582.2|1581.8|1581.4|1581.2|2977
1619520010000|2021-04-27 10:40:10|1581.2|1581|1581.2|1580.8|1581.4|1581|1581|1580.8|2403
1619520020000|2021-04-27 10:40:20|1581|1581|1581|1580.8|1581.2|1581|1581|1580.8|0
1619520040000|2021-04-27 10:40:40|1581.2|1581|1581|1580.8|1581.2|1581|1581|1580.8|422
1619520050000|2021-04-27 10:40:50|1581.2|1581|1581.6|1581.2|1581.6|1581.2|1581.2|1581|542
1619520060000|2021-04-27 10:41:00|1581.4|1581|1581.4|1581.2|1581.4|1581.2|1581.4|1581|0
1619520070000|2021-04-27 10:41:10|1581.6|1581.4|1581.6|1581.4|1581.8|1581.4|1581.6|1581.4|222
1619520080000|2021-04-27 10:41:20|1581.8|1581.6|1582|1581.8|1582|1581.8|1581.8|1581.4|1015
1619520090000|2021-04-27 10:41:30|1581.8|1581.6|1581.6|1581.4|1582|1581.8|1581.6|1581.2|1510
1619520100000|2021-04-27 10:41:40|1581.8|1581.6|1582.2|1582|1582.2|1582|1581.8|1581.4|484
1619520110000|2021-04-27 10:41:50|1582.4|1582.2|1582.2|1582|1582.4|1582.2|1582.2|1582|675
1619520120000|2021-04-27 10:42:00|1582|1581.8|1582.4|1582|1582.4|1582|1582|1581.8|3107
1619520130000|2021-04-27 10:42:10|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582.4|1582.2|852
1619520140000|2021-04-27 10:42:20|1582.6|1582|1582.2|1581.8|1582.6|1582|1582.2|1581.8|53
1619520150000|2021-04-27 10:42:30|1582.4|1582|1582.4|1582.2|1582.6|1582.2|1582.4|1582|4718
1619520180000|2021-04-27 10:43:00|||||||||657
1619520190000|2021-04-27 10:43:10|1582.2|1582|1582.2|1581.8|1582.2|1582|1582|1581.8|605
1619520200000|2021-04-27 10:43:20|1582.4|1582|1582.2|1581.8|1582.4|1582|1582|1581.8|0
1619520210000|2021-04-27 10:43:30|1582.4||1582.4||1582.4||1582.4||0
1619520220000|2021-04-27 10:43:40|1582.6|1582|1582.8|1582.6|1583|1582.8|1582.6|1582|3189
1619520230000|2021-04-27 10:43:50|1583|1582.4|1582.6|1582.4|1583|1582.4|1582.6|1582.4|0
1619520240000|2021-04-27 10:44:00|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|352
1619520260000|2021-04-27 10:44:20|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582|533
1619520270000|2021-04-27 10:44:30|1582.6|1582.4|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|384
1619520280000|2021-04-27 10:44:40|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|302
1619520290000|2021-04-27 10:44:50|1582.4|1582.2|1582.2|1581.8|1582.4|1582.2|1582.2|1581.8|5600
1619520300000|2021-04-27 10:45:00|1582.4|1582|1582.6|1582.4|1582.8|1582.6|1582.4|1581.8|3829
1619520310000|2021-04-27 10:45:10|1582.8|1582.6|1583|1582.8|1583|1582.8|1582.8|1582.4|737
1619520320000|2021-04-27 10:45:20|1582.8|1582.6|1582.8|1582.6|1583|1582.6|1582.6|1582.4|954
1619520330000|2021-04-27 10:45:30|1583|1582.4|1582.8|1582.4|1583|1582.4|1582.6|1582.4|556
1619520340000|2021-04-27 10:45:40|1583|1582.6|1583|1582.8|1583|1582.8|1582.8|1582.6|222
1619520350000|2021-04-27 10:45:50|||||||||268
1619520360000|2021-04-27 10:46:00|1583.2|1583|1582.6|1582.2|1583.2|1583|1582.4|1582.2|4005
1619520370000|2021-04-27 10:46:10|1582.4|1582|1582.4|1582.2|1582.4|1582.2|1582.2|1582|557
1619520380000|2021-04-27 10:46:20|1582.2|1582|1583|1582.6|1583|1582.8|1582.2|1582|2254
1619520390000|2021-04-27 10:46:30|1582.8|1582.4|1582.6|1582.2|1582.8|1582.4|1582.6|1582.2|513
1619520400000|2021-04-27 10:46:40||1582.4||1582.4||1582.4||1582.4|0
1619520410000|2021-04-27 10:46:50|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.2|1582|578
1619520420000|2021-04-27 10:47:00||1582||1582.2||1582.2||1582|1000
1619520440000|2021-04-27 10:47:20|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1582|746
1619520450000|2021-04-27 10:47:30|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|4
1619520460000|2021-04-27 10:47:40|1582.2||1582.2||1582.2||1582||0
1619520470000|2021-04-27 10:47:50|1582.4|1582|1582.2|1581.8|1582.4|1582.2|1582.2|1581.8|1175
1619520480000|2021-04-27 10:48:00|1582|1582|1582.8|1582.4|1582.8|1582.6|1582|1582|2604
1619520490000|2021-04-27 10:48:10|1582.6|1582.2|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|176
1619520500000|2021-04-27 10:48:20|1582.2|1582|1582.2|1581.8|1582.2|1582|1582.2|1581.6|222
1619520510000|2021-04-27 10:48:30|1582|1582|1582|1581.8|1582|1582|1582|1581.8|0
1619520520000|2021-04-27 10:48:40|||||||||893
1619520530000|2021-04-27 10:48:50|1581.8|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|350
1619520540000|2021-04-27 10:49:00|1581.8|1581.6|1581.8|1581.6|1582|1581.8|1581.6|1581.4|2443
1619520550000|2021-04-27 10:49:10|1581.6|1581.4|1581.4|1581.2|1581.8|1581.4|1581.4|1581.2|1863
1619520560000|2021-04-27 10:49:20|1581.2|1581|1581|1580.6|1581.2|1581.2|1581|1580.6|238
1619520570000|2021-04-27 10:49:30|1580.8|1580.8|1580.8|1580.6|1580.8|1580.8|1580.6|1580.4|200
1619520580000|2021-04-27 10:49:40|||||||||150
1619520590000|2021-04-27 10:49:50|1581|1580.8|1581|1580.8|1581|1580.8|1581|1580.6|773
1619520600000|2021-04-27 10:50:00|1581.2|1581|1581|1580.8|1581.2|1581|1581|1580.6|1071
1619520610000|2021-04-27 10:50:10|1581.2|1581|1581.4|1581|1581.4|1581.2|1581|1581|390
1619520620000|2021-04-27 10:50:20|1581.2|1580.8|1581|1580.8|1581.2|1580.8|1581|1580.6|200
1619520630000|2021-04-27 10:50:30|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.8|1580.4|22
1619520640000|2021-04-27 10:50:40|1580.6|1580.6|1580.6|1580.4|1580.6|1580.6|1580.6|1580.4|0
1619520670000|2021-04-27 10:51:10|1580.4|1580.2|1580.8|1580.6|1581|1580.8|1580.4|1580|3248
1619520680000|2021-04-27 10:51:20|1581|1580.8|1581|1580.6|1581|1580.8|1581|1580.6|438
1619520690000|2021-04-27 10:51:30|1580.8|1580.4|1580.8|1580.6|1580.8|1580.6|1580.6|1580.2|0
1619520700000|2021-04-27 10:51:40|1580.6|1580.4|1580.6|1580.2|1580.6|1580.4|1580.4|1580.2|2
1619520710000|2021-04-27 10:51:50||1580.4||1580.2||1580.4||1580.2|0
1619520720000|2021-04-27 10:52:00|1580.8|1580.4|1580.6|1580.2|1580.8|1580.6|1580.6|1580.2|1704
1619520730000|2021-04-27 10:52:10|1580.8|1580.4|1581|1580.8|1581|1580.8|1580.8|1580.2|4169
1619520740000|2021-04-27 10:52:20|1581.2|1581|1581.6|1581.2|1581.6|1581.2|1581|1580.8|1376
1619520750000|2021-04-27 10:52:30|1581.4|1581|1581.4|1581.2|1581.4|1581.2|1581.2|1580.8|594
1619520760000|2021-04-27 10:52:40||1581||1581.2||1581.2||1581|0
1619520770000|2021-04-27 10:52:50|1581.6|1581.4|1581.4|1581|1581.6|1581.4|1581.4|1581|624
1619520780000|2021-04-27 10:53:00||1581.2||1581.2||1581.2||1581.2|0
1619520790000|2021-04-27 10:53:10|||||||||48
1619520820000|2021-04-27 10:53:40|1581.2|1581|1581.4|1581|1581.4|1581.2|1581.2|1581|1751
1619520830000|2021-04-27 10:53:50||1581.2||1581.2||1581.2||1581.2|0
1619520860000|2021-04-27 10:54:20|1581.6||1581.4||1581.6||1581.4||186
1619520870000|2021-04-27 10:54:30|1581.6|1581.4|1581.2|1581|1581.6|1581.4|1581.2|1581|1628
1619520880000|2021-04-27 10:54:40|1581|1580.8|1581.2|1580.8|1581.2|1580.8|1580.8|1580.6|893
1619520890000|2021-04-27 10:54:50|1581|1580.6|1581|1580.8|1581|1580.8|1580.8|1580.6|0
1619520900000|2021-04-27 10:55:00||1580.6||1580.6||1580.8||1580.6|0
1619520910000|2021-04-27 10:55:10|1581.2|1580.8|1581.6|1581.2|1581.6|1581.2|1581.2|1580.8|1479
1619520920000|2021-04-27 10:55:20|1581.4|1581.4|1581.2|1581|1581.6|1581.4|1581|1580.8|4045
1619520930000|2021-04-27 10:55:30|1581|1580.8|1580.8|1580.6|1581|1580.8|1580.6|1580.4|547
1619520940000|2021-04-27 10:55:40|1580.6|1580.4|1580.6|1580.2|1580.6|1580.4|1580.6|1580.2|0
1619520950000|2021-04-27 10:55:50||1580.4||1580.4||1580.4||1580.4|0
1619520960000|2021-04-27 10:56:00|1580.4|1580.2|1580.2|1580|1580.4|1580.4|1580.2|1580|2
1619520970000|2021-04-27 10:56:10|1580|1579.8|1580.6|1580.4|1580.6|1580.4|1579.8|1579.6|3923
1619520980000|2021-04-27 10:56:20|1580.4|1580.2|1580.6|1580.2|1580.6|1580.2|1580.4|1580.2|225
1619520990000|2021-04-27 10:56:30|1580.8|1580.4|1580.8|1580.6|1580.8|1580.6|1580.8|1580.4|1323
1619521000000|2021-04-27 10:56:40|1581|1580.8|1581.2|1581|1581.2|1581|1581|1580.8|1673
1619521010000|2021-04-27 10:56:50|1581.4|1581.2|1581.8|1581.6|1582|1581.6|1581.4|1581.2|4489
1619521020000|2021-04-27 10:57:00|1581.6|1581.4|1581.8|1581.6|1581.8|1581.6|1581.6|1581.4|464
1619521030000|2021-04-27 10:57:10|1582|1581.8|1582|1581.8|1582|1581.8|1582|1581.8|619
1619521040000|2021-04-27 10:57:20|1581.8|1581.6|1582.2|1581.8|1582.2|1581.8|1581.8|1581.6|2
1619521060000|2021-04-27 10:57:40|1582.4|1582|1582.2|1582|1582.4|1582.2|1582.2|1581.8|753
1619521070000|2021-04-27 10:57:50||1581.8||1582||1582||1581.8|900
1619521090000|2021-04-27 10:58:10|1582.6|1582.2|1585.6|1585.4|1586.2|1585.8|1582.6|1582.2|18772
1619521100000|2021-04-27 10:58:20|1585.4|1585.2|1583.8|1583.4|1585.4|1585.2|1583.8|1583.4|3247
1619521110000|2021-04-27 10:58:30|1583.6|1583.2|1582.8|1582.6|1583.6|1583.4|1582.8|1582.4|2675
1619521120000|2021-04-27 10:58:40|1583|1582.8|1583|1582.8|1583.2|1583|1583|1582.8|112
1619521130000|2021-04-27 10:58:50|1582.8|1582.6|1583|1582.6|1583|1582.8|1582.8|1582.6|473
1619521140000|2021-04-27 10:59:00|1582.8|1582.4|1583|1582.6|1583|1582.8|1582.8|1582.4|391
1619521150000|2021-04-27 10:59:10|1582.8||1583||1583||1582.8||0
1619521160000|2021-04-27 10:59:20|1582.8|1582.4|1582.6|1582.4|1582.8|1582.6|1582.4|1582.2|926
1619521170000|2021-04-27 10:59:30|1582.8|1582.2|1582|1581.8|1582.8|1582.6|1582|1581.8|352
1619521180000|2021-04-27 10:59:40|1581.8|1581.6|1581.4|1581.2|1581.8|1581.6|1581.4|1581.2|550
1619521190000|2021-04-27 10:59:50|1581.2|1581|1581.2|1580.8|1581.6|1581.4|1581|1580.6|1367
1619521200000|2021-04-27 11:00:00|1581|1581|1581.8|1581.6|1582|1581.8|1581|1580.8|5905
1619521210000|2021-04-27 11:00:10|1582|1581.8|1581.8|1581.6|1582|1581.8|1581.8|1581.6|350
1619521220000|2021-04-27 11:00:20|1582|1581.8|1582|1581.8|1582|1581.8|1581.8|1581.6|1040
1619521230000|2021-04-27 11:00:30|1582.2|1582|1582.8|1582.6|1583|1582.8|1582.2|1582|7817
1619521240000|2021-04-27 11:00:40|1582.6|1582.4|1582.2|1582|1582.6|1582.4|1582.2|1582|1421
1619521250000|2021-04-27 11:00:50|1582.4|1582.2|1582.8|1582.4|1582.8|1582.6|1582.4|1582.2|2
1619521260000|2021-04-27 11:01:00|1582.6||1582.6||1582.6||1582.6||29
1619521270000|2021-04-27 11:01:10|1582.4|1582.2|1582.4|1582|1582.6|1582.2|1582.2|1582|969
1619521280000|2021-04-27 11:01:20|1582.2|1581.8|1582.2|1582|1582.4|1582.2|1582|1581.6|1257
1619521290000|2021-04-27 11:01:30|1582|1581.8|1582.2|1582|1582.2|1582|1582|1581.6|0
1619521310000|2021-04-27 11:01:50|1582|1581.8|1582.2|1582|1582.2|1582|1582|1581.8|0
1619521320000|2021-04-27 11:02:00|1582|1581.8|1582.6|1582.2|1582.6|1582.4|1582|1581.6|2591
1619521330000|2021-04-27 11:02:10|1582.4|1582|1582.4|1582.2|1582.6|1582.2|1582.2|1581.8|990
1619521340000|2021-04-27 11:02:20|1582.6|1582|1582.4|1582.2|1582.6|1582.2|1582.2|1582|350
1619521350000|2021-04-27 11:02:30|1582.6||1582.4||1582.6||1582.4||0
1619521360000|2021-04-27 11:02:40|1582.2|1582|1582.6|1582.2|1582.6|1582.4|1582.2|1582|1563
1619521370000|2021-04-27 11:02:50|1582.4|1582.4|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|906
1619521380000|2021-04-27 11:03:00|1582.8|1582.6|1582.6|1582.2|1583|1582.6|1582.6|1582.2|1396
1619521390000|2021-04-27 11:03:10||1582.4||1582.2||1582.4||1582.2|0
1619521400000|2021-04-27 11:03:20|1582.4|1582.4|1582.8|1582.4|1583|1582.6|1582.4|1582.4|6350
1619521410000|2021-04-27 11:03:30|1582.6|1582.6|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|0
1619521420000|2021-04-27 11:03:40|1582.6|1582.4|1582.8|1582.4|1582.8|1582.4|1582.6|1582.4|222
1619521430000|2021-04-27 11:03:50||1582.6||1582.6||1582.6||1582.6|100
1619521440000|2021-04-27 11:04:00|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|988
1619521450000|2021-04-27 11:04:10|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|520
1619521460000|2021-04-27 11:04:20|1582.6|1582.4|1581.8|1581.6|1582.6|1582.4|1581.8|1581.6|1852
1619521470000|2021-04-27 11:04:30|1581.6|1581.4|1581.6|1581.4|1581.8|1581.4|1581.6|1581.4|0
1619521480000|2021-04-27 11:04:40|1581.8|1581.6|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|1067
1619521490000|2021-04-27 11:04:50|1581.6|1581.6|1581.2|1581|1581.6|1581.6|1581.2|1581|888
1619521500000|2021-04-27 11:05:00|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|250
1619521520000|2021-04-27 11:05:20|1581.2|1581|1581.4|1581|1581.4|1581|1581.2|1581|637
1619521530000|2021-04-27 11:05:30|1581.6|1581.2|1581.6|1581.4|1581.8|1581.4|1581.6|1581.2|89
1619521540000|2021-04-27 11:05:40|1581.8||1581.6||1581.8||1581.6||0
1619521550000|2021-04-27 11:05:50|1581.4|1581.2|1581|1580.8|1581.4|1581.2|1581|1580.6|1881
1619521560000|2021-04-27 11:06:00|1580.8|1580.6|1581|1580.6|1581|1580.6|1580.8|1580.6|2
1619521570000|2021-04-27 11:06:10|1580.8||1581.2||1581.2||1580.8||0
1619521580000|2021-04-27 11:06:20|1581||1580.8||1581.2||1580.8||0
1619521590000|2021-04-27 11:06:30|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|594
1619521600000|2021-04-27 11:06:40|1580.8|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.2|589
1619521610000|2021-04-27 11:06:50|1580.4|1580.2|1580.4|1580.2|1580.6|1580.2|1580.4|1580.2|1350
1619521620000|2021-04-27 11:07:00|1580.6|1580.4|1580.8|1580.6|1581|1580.8|1580.6|1580.4|1634
1619521630000|2021-04-27 11:07:10|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.4|0
1619521650000|2021-04-27 11:07:30|1580.6|1580.2|1580.8|1580.4|1580.8|1580.4|1580.6|1580.2|10
1619521660000|2021-04-27 11:07:40||1580.6||1580.6||1580.6||1580.6|0
1619521670000|2021-04-27 11:07:50|1580.6|1580.4|1580.6|1580.2|1580.6|1580.4|1580.6|1580.2|228
1619521690000|2021-04-27 11:08:10||1580.4||1580.4||1580.4||1580.4|0
1619521700000|2021-04-27 11:08:20|1580.4|1580.2|1580.6|1580.2|1580.6|1580.2|1580.4|1580.2|0
1619521710000|2021-04-27 11:08:30|1580.4||1580.4||1580.4||1580.4||0
1619521720000|2021-04-27 11:08:40|1580.2|1580|1580.2|1580|1580.6|1580.2|1580.2|1580|886
1619521730000|2021-04-27 11:08:50|1580|1579.8|1580.4|1580.2|1580.4|1580.2|1580|1579.8|716
1619521740000|2021-04-27 11:09:00|1580.2|1580|1580.4|1580|1580.4|1580|1580.2|1579.8|191
1619521750000|2021-04-27 11:09:10|1580.2||1580.2||1580.2||1580.2||80
1619521760000|2021-04-27 11:09:20|1580|1579.8|1580.2|1580|1580.2|1580|1580|1579.8|0
1619521770000|2021-04-27 11:09:30|1580|1579.8|1580.2|1580|1580.2|1580|1579.8|1579.6|1266
1619521780000|2021-04-27 11:09:40|1580|1579.8|1579.8|1579.6|1580|1579.8|1579.8|1579.6|250
1619521790000|2021-04-27 11:09:50|1579.6|1579.4|1579.6|1579.4|1579.8|1579.4|1579.6|1579.4|329
1619521800000|2021-04-27 11:10:00|1579.8|1579.6|1579.8|1579.6|1580|1579.6|1579.8|1579.6|126
1619521810000|2021-04-27 11:10:10|1580|1579.4|1580|1579.6|1580|1579.6|1579.6|1579.4|224
1619521820000|2021-04-27 11:10:20|1580.2|1579.8|1580|1579.8|1580.2|1580|1580|1579.8|1099
1619521830000|2021-04-27 11:10:30|1580.2|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|0
1619521840000|2021-04-27 11:10:40|1580|1580|1580|1579.8|1580.2|1580|1580|1579.8|0
1619521850000|2021-04-27 11:10:50|1580.2|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|100
1619521860000|2021-04-27 11:11:00|1580|1579.6|1579.8|1579.4|1580|1579.6|1579.8|1579.4|125
1619521870000|2021-04-27 11:11:10|1580|1579.6|1580|1579.8|1580|1579.8|1580|1579.4|350
1619521890000|2021-04-27 11:11:30|1579.8|1579.6|1580|1579.8|1580|1579.8|1579.8|1579.6|2
1619521900000|2021-04-27 11:11:40|||||||||218
1619521910000|2021-04-27 11:11:50|||||||||31
1619521930000|2021-04-27 11:12:10|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.8|582
1619521940000|2021-04-27 11:12:20|1579.8|1579.6|1580|1579.8|1580|1579.8|1579.8|1579.6|338
1619521960000|2021-04-27 11:12:40|||||||||100
1619521970000|2021-04-27 11:12:50|1580.2||1580||1580.2||1580||0
1619521990000|2021-04-27 11:13:10|1580.2|1580|1580.2|1579.8|1580.2|1580|1580.2|1579.8|0
1619522000000|2021-04-27 11:13:20|1580|1580|1580|1579.8|1580|1580|1580|1579.8|222
1619522010000|2021-04-27 11:13:30|1580.2||1580.2||1580.2||1580||2
1619522020000|2021-04-27 11:13:40|1580|1580|1580|1579.8|1580|1580|1580|1579.8|0
1619522040000|2021-04-27 11:14:00|1579.8|1579.6|1579.8|1579.6|1580.2|1580|1579.8|1579.4|5469
1619522050000|2021-04-27 11:14:10||1579.4||1579.6||1579.6||1579.4|56
1619522060000|2021-04-27 11:14:20|1579.6|1579.4|1579.8|1579.4|1579.8|1579.6|1579.6|1579.4|251
1619522080000|2021-04-27 11:14:40||1579.6||1579.4||1579.6||1579.4|0
1619522100000|2021-04-27 11:15:00|1580|1579.6|1579.8|1579.6|1580|1579.8|1579.8|1579.6|903
1619522110000|2021-04-27 11:15:10|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|0
1619522120000|2021-04-27 11:15:20|1579.4|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|5006
1619522130000|2021-04-27 11:15:30|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|649
1619522140000|2021-04-27 11:15:40|1579.8|1579.6|1579.8|1579.6|1580|1579.8|1579.6|1579.4|4377
1619522160000|2021-04-27 11:16:00|1579.6|1579.4|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|1863
1619522170000|2021-04-27 11:16:10|1579.2|1579|1579.2|1579|1579.2|1579|1579.2|1579|125
1619522180000|2021-04-27 11:16:20|1579|1578.8|1579|1578.8|1579|1578.8|1578.8|1578.6|3638
1619522190000|2021-04-27 11:16:30|1579.2|1579|1579.4|1579|1579.4|1579.2|1579.2|1579|996
1619522200000|2021-04-27 11:16:40|1579.2|1579.2|1579.6|1579.2|1579.6|1579.4|1579.2|1579.2|1540
1619522210000|2021-04-27 11:16:50|1579.8|1579.4|1579.8|1579.6|1580|1579.8|1579.8|1579.4|3545
1619522220000|2021-04-27 11:17:00|1580||1580||1580||1579.8||0
1619522230000|2021-04-27 11:17:10|1579.8|1579.8|1580.2|1579.8|1580.2|1580|1579.8|1579.6|1697
1619522240000|2021-04-27 11:17:20|1580|1580|1580|1579.6|1580|1580|1580|1579.6|350
1619522250000|2021-04-27 11:17:30|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1580|1579.6|727
1619522280000|2021-04-27 11:18:00|1579.8||1579.8||1579.8||1579.8||0
1619522290000|2021-04-27 11:18:10|||||||||326
1619522300000|2021-04-27 11:18:20|1579.6|1579.4|1579.6|1579.2|1579.6|1579.4|1579.6|1579.2|59
1619522310000|2021-04-27 11:18:30|1579.8|1579.4|1580|1579.6|1580.2|1579.8|1579.8|1579.4|660
1619522320000|2021-04-27 11:18:40|1580.2|1579.8|1580.6|1580.2|1580.8|1580.4|1580.2|1579.8|561
1619522330000|2021-04-27 11:18:50|1580.4|1580.4|1581.4|1581|1581.4|1581.2|1580.4|1580.4|4212
1619522340000|2021-04-27 11:19:00|1581.2|1581.2|1580.8|1580.6|1581.2|1581.2|1580.8|1580.4|369
1619522350000|2021-04-27 11:19:10|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.6|1580.2|113
1619522360000|2021-04-27 11:19:20|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|222
1619522370000|2021-04-27 11:19:30||1580.6||1580.4||1580.6||1580.4|0
1619522380000|2021-04-27 11:19:40|1581|1580.6|1580.8|1580.6|1581|1580.6|1580.8|1580.4|160
1619522390000|2021-04-27 11:19:50|1581|1580.4|1580.8|1580.6|1581|1580.6|1580.8|1580.4|0
1619522400000|2021-04-27 11:20:00|1581|1580.8|1581.2|1581|1581.4|1581|1581|1580.8|0
1619522410000|2021-04-27 11:20:10|1581.4|1580.8|1581.2|1580.8|1581.4|1581|1581|1580.8|222
1619522420000|2021-04-27 11:20:20||1581||1580.8||1581||1580.8|0
1619522430000|2021-04-27 11:20:30|1581.4|1581|1581.4|1581.2|1581.4|1581.2|1581.4|1580.8|222
1619522440000|2021-04-27 11:20:40|1581.6|1581.4|1581.6|1581.4|1581.6|1581.4|1581.6|1581.2|306
1619522450000|2021-04-27 11:20:50|1581.8|1581.6|1581.8|1581.6|1582|1581.8|1581.8|1581.6|1113
1619522460000|2021-04-27 11:21:00|1581.6|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.4|224
1619522470000|2021-04-27 11:21:10|1581.6|1581.2|1581.4|1581.2|1581.6|1581.2|1581.4|1581.2|187
1619522480000|2021-04-27 11:21:20|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|2
1619522490000|2021-04-27 11:21:30|1581|1580.8|1580.8|1580.6|1581|1580.8|1580.8|1580.4|557
1619522500000|2021-04-27 11:21:40|1581|1580.4|1581|1580.6|1581.2|1581|1581|1580.4|1019
1619522510000|2021-04-27 11:21:50|1580.8|1580.4|1581|1580.6|1581|1580.6|1580.8|1580.4|350
1619522520000|2021-04-27 11:22:00|1580.8|1580.8|1580.6|1580.4|1580.8|1580.8|1580.6|1580.4|722
1619522530000|2021-04-27 11:22:10|1580.4|1580.2|1580.4|1580|1580.4|1580.2|1580.4|1580|678
1619522540000|2021-04-27 11:22:20|1580.2|1580.2|1580.4|1580|1580.4|1580.2|1580.2|1580|200
1619522550000|2021-04-27 11:22:30|1580.6|1580.2|1580.8|1580.4|1580.8|1580.6|1580.6|1580.2|1457
1619522560000|2021-04-27 11:22:40|1580.6|1580.6|1580.8|1580.6|1580.8|1580.6|1580.6|1580.4|350
1619522580000|2021-04-27 11:23:00|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.4|2
1619522600000|2021-04-27 11:23:20|1580.6|1580.6|1580.8|1580.6|1580.8|1580.6|1580.6|1580.6|0
1619522610000|2021-04-27 11:23:30|1580.6|1580.4|1580.8|1580.4|1580.8|1580.6|1580.4|1580.2|1831
1619522620000|2021-04-27 11:23:40|1580.6||1580.8||1580.8||1580.6||0
1619522630000|2021-04-27 11:23:50|1580.6|1580.2|1580|1579.8|1580.6|1580.2|1580|1579.8|13886
1619522640000|2021-04-27 11:24:00|1580.2|1580|1580.2|1580|1580.2|1580|1580.2|1580|660
1619522660000|2021-04-27 11:24:20|1580|1579.8|1580|1579.6|1580|1579.8|1579.8|1579.6|322
1619522680000|2021-04-27 11:24:40|1579.8|1579.8|1579.8|1579.6|1580|1579.8|1579.8|1579.6|2490
1619522690000|2021-04-27 11:24:50|1580||1579.8||1580||1579.8||0
1619522700000|2021-04-27 11:25:00|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.8|721
1619522710000|2021-04-27 11:25:10|1580.2|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|3005
1619522720000|2021-04-27 11:25:20|1580.2|1580|1580.4|1580.2|1580.4|1580.2|1580.2|1580|1109
1619522730000|2021-04-27 11:25:30|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.8|345
1619522740000|2021-04-27 11:25:40||1579.6||1579.6||1579.8||1579.6|0
1619522750000|2021-04-27 11:25:50|1579.8|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.6|0
1619522790000|2021-04-27 11:26:30|||||||||190
1619522800000|2021-04-27 11:26:40|1580.2|1580|1580.2|1579.8|1580.2|1580|1580|1579.8|549
1619522810000|2021-04-27 11:26:50||1580||1580||1580||1579.8|0
1619522820000|2021-04-27 11:27:00|1580.4|1579.8|1580.4|1580|1580.4|1580|1580.2|1579.8|1664
1619522830000|2021-04-27 11:27:10|1580.2|1580.2|1579.8|1579.6|1580.6|1580.4|1579.8|1579.6|4320
1619522850000|2021-04-27 11:27:30|1580|1579.8|1580.2|1579.8|1580.2|1579.8|1579.8|1579.6|3125
1619522860000|2021-04-27 11:27:40|1580.4|1580|1580.4|1580.2|1580.4|1580.2|1580.4|1580|0
1619522870000|2021-04-27 11:27:50|1580.2|1580|1580.2|1580|1580.4|1580.2|1580.2|1580|222
1619522880000|2021-04-27 11:28:00|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.2|1580|900
1619522890000|2021-04-27 11:28:10|1580.2|1580|1579.6|1579.4|1580.2|1580|1579.6|1579.4|489
1619522900000|2021-04-27 11:28:20|1579.8|1579.6|1580|1579.8|1580|1579.8|1579.8|1579.6|670
1619522910000|2021-04-27 11:28:30|1580.2|1580|1580.2|1580|1580.4|1580|1580.2|1580|348
1619522920000|2021-04-27 11:28:40|1580|1579.8|1580.2|1579.8|1580.2|1579.8|1580|1579.8|222
1619522940000|2021-04-27 11:29:00|1580|1580|1580.2|1580|1580.2|1580|1580|1580|126
1619522950000|2021-04-27 11:29:10|1580.4|1579.8|1580.6|1580.2|1580.6|1580.2|1580.4|1579.8|1317
1619522960000|2021-04-27 11:29:20||1580.4||1580.4||1580.4||1580.4|0
1619522970000|2021-04-27 11:29:30|1580.8|1580.6|1580.6|1580.4|1580.8|1580.6|1580.6|1580.4|601
1619522980000|2021-04-27 11:29:40|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|1465
1619522990000|2021-04-27 11:29:50|1580.6|1580.6|1581|1580.6|1581|1580.6|1580.6|1580.4|128
1619523000000|2021-04-27 11:30:00|1580.8|1580.8|1581.4|1581.2|1581.4|1581.2|1580.8|1580.8|1522
1619523010000|2021-04-27 11:30:10|1581.6|1581.4|1581.8|1581.6|1581.8|1581.6|1581.4|1581.2|1327
1619523020000|2021-04-27 11:30:20|1582|1581.8|1582|1581.6|1582|1581.8|1582|1581.6|550
1619523030000|2021-04-27 11:30:30|1582.2|1581.8|1582.2|1581.8|1582.2|1581.8|1582.2|1581.8|0
1619523040000|2021-04-27 11:30:40|1582|1582|1582|1581.8|1582.2|1582|1582|1581.8|12458
1619523050000|2021-04-27 11:30:50|1582.2|1582|1583.2|1583|1583.2|1583|1582.2|1581.8|7250
1619523060000|2021-04-27 11:31:00|1583.4|1583.2|1582.8|1582.4|1583.4|1583.2|1582.6|1582.4|6020
1619523070000|2021-04-27 11:31:10||1582.6||1582.6||1582.6||1582.4|0
1619523080000|2021-04-27 11:31:20|1583|1582.4|1583|1582.8|1583|1582.8|1583|1582.4|1462
1619523090000|2021-04-27 11:31:30|1583.2|1583|1582.8|1582.6|1583.2|1583|1582.8|1582.6|2231
1619523100000|2021-04-27 11:31:40|1583|1582.8|1582.8|1582.6|1583|1582.8|1582.6|1582.4|2304
1619523120000|2021-04-27 11:32:00|1583|1582.8|1583.2|1583|1583.4|1583|1583|1582.6|552
1619523130000|2021-04-27 11:32:10|1583.4||1583.2||1583.4||1583.2||0
1619523140000|2021-04-27 11:32:20|1583.4|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|1379
1619523150000|2021-04-27 11:32:30|1583.4|1582.8|1583|1582.8|1583.4|1582.8|1583|1582.8|2254
1619523160000|2021-04-27 11:32:40|1583.2|1583|1583.2|1583|1583.4|1583|1583.2|1583|872
1619523170000|2021-04-27 11:32:50|1583|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|4691
1619523180000|2021-04-27 11:33:00|1583.4|1582.8|1583.4|1583.2|1583.4|1583.2|1583.4|1582.8|951
1619523190000|2021-04-27 11:33:10||1583||1583.2||1583.2||1583|1173
1619523200000|2021-04-27 11:33:20|1583.2|1583|1583.4|1583.2|1583.4|1583.2|1583.2|1583|1954
1619523230000|2021-04-27 11:33:50||1583||1583.2||1583.2||1583|800
1619523240000|2021-04-27 11:34:00|1583.2|1583|1583|1582.8|1583.2|1583|1583|1582.8|1341
1619523250000|2021-04-27 11:34:10|1583.2|1583|1583.2|1583|1583.4|1583.2|1583.2|1583|564
1619523260000|2021-04-27 11:34:20||1582.8||1583||1583||1582.8|0
1619523270000|2021-04-27 11:34:30|1583|1582.8|1582.8|1582.6|1583|1582.8|1582.8|1582.4|751
1619523280000|2021-04-27 11:34:40||1582.4||1582.4||1582.6||1582.4|0
1619523290000|2021-04-27 11:34:50|1582.6||1582.6||1582.6||1582.6||0
1619523300000|2021-04-27 11:35:00|1582.8||1582.6||1582.8||1582.6||0
1619523310000|2021-04-27 11:35:10|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|350
1619523320000|2021-04-27 11:35:20|1582.6|1582.4|1582.6|1582.2|1582.6|1582.4|1582.2|1582|1191
1619523330000|2021-04-27 11:35:30|1582.4|1582|1582|1581.8|1582.4|1582|1581.8|1581.6|1380
1619523340000|2021-04-27 11:35:40|1582.2|1582|1582.4|1582|1582.4|1582.2|1582.2|1582|632
1619523350000|2021-04-27 11:35:50|1582.6|1582.2|1582.8|1582.6|1582.8|1582.6|1582.6|1582.2|2449
1619523360000|2021-04-27 11:36:00|1583|1582.8|1582.8|1582.6|1583|1582.8|1582.8|1582.6|1125
1619523370000|2021-04-27 11:36:10|1582.6|1582.4|1582.8|1582.4|1582.8|1582.6|1582.6|1582.4|290
1619523380000|2021-04-27 11:36:20|1582.6|1582.2|1582.4|1582.2|1582.6|1582.2|1582.2|1582|0
1619523390000|2021-04-27 11:36:30|1582.6||1582.4||1582.6||1582.4||572
1619523400000|2021-04-27 11:36:40|1582.6||1582.4||1582.6||1582.4||0
1619523410000|2021-04-27 11:36:50|1582.6|1582.4|1582.6|1582.2|1582.8|1582.6|1582.4|1582.2|3617
1619523420000|2021-04-27 11:37:00|1582.8|1582.4|1582.6|1582.4|1582.8|1582.4|1582.6|1582.4|0
1619523430000|2021-04-27 11:37:10|1582.8|1582.2|1582.6|1582.4|1582.8|1582.4|1582.6|1582.2|1944
1619523440000|2021-04-27 11:37:20|1582.4|1582.2|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|2450
1619523450000|2021-04-27 11:37:30|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.2|675
1619523460000|2021-04-27 11:37:40|1582.8||1582.6||1582.8||1582.6||300
1619523490000|2021-04-27 11:38:10|1582.8|1582.6|1583.2|1582.8|1583.2|1583|1582.8|1582.6|1991
1619523500000|2021-04-27 11:38:20|1583.4|1583|1583.4|1583|1583.4|1583.2|1583.4|1583|994
1619523510000|2021-04-27 11:38:30|1583.2|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|1332
1619523520000|2021-04-27 11:38:40|||||||||990
1619523540000|2021-04-27 11:39:00|1583|1582.8|1583.2|1582.8|1583.4|1583.2|1583|1582.8|11431
1619523550000|2021-04-27 11:39:10|1583|1583|1583.2|1583|1583.4|1583|1583|1583|350
1619523560000|2021-04-27 11:39:20|1583|1582.8|1583|1582.8|1583|1582.8|1583|1582.8|7
1619523570000|2021-04-27 11:39:30|||||||||626
1619523590000|2021-04-27 11:39:50|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|914
1619523600000|2021-04-27 11:40:00||1582.4||1582.6||1582.6||1582.4|0
1619523610000|2021-04-27 11:40:10|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.4|1582.2|1681
1619523620000|2021-04-27 11:40:20|1583|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|800
1619523630000|2021-04-27 11:40:30|1583|1582.8|1583|1582.8|1583.2|1582.8|1583|1582.8|1021
1619523640000|2021-04-27 11:40:40|1582.8|1582.6|1582.6|1582.2|1583|1582.8|1582.4|1582.2|1843
1619523650000|2021-04-27 11:40:50|1582.4||1582.6||1582.6||1582.4||0
1619523660000|2021-04-27 11:41:00|1582.4|1582|1582.4|1582.2|1582.4|1582.2|1582|1581.8|1950
1619523670000|2021-04-27 11:41:10|1582.6|1582.4|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|1111
1619523680000|2021-04-27 11:41:20|1582.6||1582.6||1582.6||1582.6||0
1619523700000|2021-04-27 11:41:40|1582.4||1582.6||1582.6||1582.4||16
1619523720000|2021-04-27 11:42:00|1582.8|1582.4|1582.8|1582.6|1583|1582.6|1582.6|1582.4|2593
1619523730000|2021-04-27 11:42:10|1583|1582.8|1583|1582.8|1583|1582.8|1582.8|1582.6|3026
1619523740000|2021-04-27 11:42:20|1583.2|1583|1584.4|1584.2|1584.4|1584.2|1583|1583|9845
1619523750000|2021-04-27 11:42:30|1584.2|1584|1584|1583.8|1584.2|1584|1584|1583.6|728
1619523760000|2021-04-27 11:42:40|||||||||2
1619523770000|2021-04-27 11:42:50|1584.2|1584|1584.2|1584|1584.2|1584|1584.2|1584|280
1619523780000|2021-04-27 11:43:00|1584|1583.8|1584|1583.6|1584.2|1584|1583.8|1583.4|253
1619523790000|2021-04-27 11:43:10|1584.2|1583.8|1584|1583.6|1584.2|1583.8|1584|1583.6|0
1619523800000|2021-04-27 11:43:20|1584.2|1583.8|1583.2|1583|1584.2|1583.8|1583.2|1582.8|550
1619523810000|2021-04-27 11:43:30|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|1304
1619523820000|2021-04-27 11:43:40|||||||||3000
1619523830000|2021-04-27 11:43:50|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.6|1583.2|1831
1619523840000|2021-04-27 11:44:00|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.4|0
1619523850000|2021-04-27 11:44:10|1583.6|1583.6|1583.6|1583.4|1583.6|1583.6|1583.6|1583.4|0
1619523870000|2021-04-27 11:44:30|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|1726
1619523880000|2021-04-27 11:44:40|1583.4|1583.2|1583.6|1583.2|1583.6|1583.4|1583.4|1583.2|16
1619523890000|2021-04-27 11:44:50|1583.4||1583.4||1583.4||1583.4||0
1619523900000|2021-04-27 11:45:00|1583.6||1583.6||1583.6||1583.6||512
1619523910000|2021-04-27 11:45:10|1583.4|1583.4|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|222
1619523920000|2021-04-27 11:45:20|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|2834
1619523930000|2021-04-27 11:45:30||1583.2||1583.2||1583.2||1583.2|250
1619523940000|2021-04-27 11:45:40|1583.4|1583.4|1584|1583.6|1584|1583.6|1583.4|1583.4|1771
1619523950000|2021-04-27 11:45:50|1583.8|1583.4|1583.6|1583.4|1584|1583.6|1583.6|1583.4|350
1619523960000|2021-04-27 11:46:00|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|3002
1619523970000|2021-04-27 11:46:10|1583.8||1583.6||1583.8||1583.6||0
1619523980000|2021-04-27 11:46:20|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|5089
1619523990000|2021-04-27 11:46:30||1583.2||1583.2||1583.2||1583.2|2000
1619524000000|2021-04-27 11:46:40|1583.4|1583.4|1583.6|1583.2|1583.6|1583.4|1583.4|1583.2|875
1619524010000|2021-04-27 11:46:50||1583.4||1583.2||1583.4||1583.2|253
1619524020000|2021-04-27 11:47:00|1583.4|1583|1583.4|1583.2|1583.4|1583.2|1583.2|1583|1198
1619524030000|2021-04-27 11:47:10|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|1096
1619524040000|2021-04-27 11:47:20|1583.8|1583.6|1583.6|1583.2|1583.8|1583.6|1583.4|1583.2|2398
1619524060000|2021-04-27 11:47:40|1583.4|1583.4|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|697
1619524070000|2021-04-27 11:47:50|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|742
1619524080000|2021-04-27 11:48:00|||||||||900
1619524100000|2021-04-27 11:48:20|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|1569
1619524110000|2021-04-27 11:48:30|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|990
1619524120000|2021-04-27 11:48:40|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.4|1583.2|1273
1619524130000|2021-04-27 11:48:50|||||||||100
1619524140000|2021-04-27 11:49:00|1583.8|1583.6|1583.6|1583.4|1584|1583.6|1583.6|1583.4|973
1619524150000|2021-04-27 11:49:10|1583.4|1583.2|1583.6|1583.2|1583.6|1583.2|1583.4|1583.2|727
1619524170000|2021-04-27 11:49:30||1583.4||1583.4||1583.4||1583.4|1
1619524180000|2021-04-27 11:49:40|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583|1582.8|2777
1619524190000|2021-04-27 11:49:50|1583.6|1583.2|1583.8|1583.6|1583.8|1583.6|1583.6|1583.2|3887
1619524200000|2021-04-27 11:50:00|1583.6|1583.4|1583.6|1583.4|1583.8|1583.4|1583.6|1583.4|350
1619524210000|2021-04-27 11:50:10|1583.4|1583.2|1583.8|1583.4|1583.8|1583.6|1583.4|1583.2|1087
1619524220000|2021-04-27 11:50:20|1584|1583.6|1584|1583.6|1584|1583.6|1584|1583.6|0
1619524250000|2021-04-27 11:50:50|1583.8||1583.8||1583.8||1583.8||697
1619524260000|2021-04-27 11:51:00|1584||1584||1584||1584||0
1619524270000|2021-04-27 11:51:10|1583.6|1583.4|1583.4|1583.2|1583.6|1583.4|1583.4|1583.2|5610
1619524280000|2021-04-27 11:51:20|1583.6|1583|1583.2|1583|1583.6|1583|1583.2|1583|200
1619524290000|2021-04-27 11:51:30|1583|1582.8|1582.2|1582|1583|1582.8|1582.2|1582|368
1619524300000|2021-04-27 11:51:40|1582.4|1582.2|1582.6|1582.2|1582.8|1582.4|1582.4|1582.2|1061
1619524310000|2021-04-27 11:51:50||1582.4||1582.4||1582.4||1582.2|0
1619524350000|2021-04-27 11:52:30|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|477
1619524360000|2021-04-27 11:52:40|1582.2|1582|1584.6|1584.4|1584.6|1584.4|1582.2|1582|10001
1619524390000|2021-04-27 11:53:10||1584.2||1584.4||1584.4||1584.2|0
1619524400000|2021-04-27 11:53:20|1584.4|1584.2|1584.2|1584|1584.4|1584.2|1584.2|1584|3496
1619524410000|2021-04-27 11:53:30|1584.4|1584.2|1584.2|1584|1584.4|1584.2|1584.2|1584|0
1619524430000|2021-04-27 11:53:50|1584|1583.8|1583.8|1583.6|1584|1583.8|1583.8|1583.4|2463
1619524440000|2021-04-27 11:54:00||1583.4||1583.6||1583.6||1583.4|0
1619524450000|2021-04-27 11:54:10|1584|1583.4|1584.2|1583.8|1584.6|1584.4|1584|1583.4|6030
1619524460000|2021-04-27 11:54:20|1584|1583.6|1584|1583.6|1584|1583.6|1584|1583.6|0
1619524470000|2021-04-27 11:54:30|1584.2|1583.8|1584|1583.8|1584.2|1584|1584|1583.6|0
1619524500000|2021-04-27 11:55:00|1584.2|1584|1584.2|1584|1584.2|1584|1584|1584|350
1619524510000|2021-04-27 11:55:10|1584.4|1584.2|1584.4|1584.2|1584.6|1584.2|1584.4|1584.2|769
1619524530000|2021-04-27 11:55:30|1584.6|1584.4|1584.8|1584.6|1584.8|1584.6|1584.6|1584.2|1555
1619524540000|2021-04-27 11:55:40|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|0
1619524550000|2021-04-27 11:55:50|1584.4|1584.2|1584|1583.8|1584.6|1584.4|1583.6|1583.4|9111
1619524560000|2021-04-27 11:56:00|1583.8|1583.4|1583.6|1583.2|1583.8|1583.4|1583.6|1583.2|997
1619524570000|2021-04-27 11:56:10|1583.8|1583.4|1584|1583.8|1584|1583.8|1583.8|1583.4|1285
1619524580000|2021-04-27 11:56:20|1583.8|1583.6|1584|1583.6|1584|1583.8|1583.8|1583.6|0
1619524590000|2021-04-27 11:56:30|1583.8|1583.8|1584|1583.8|1584|1583.8|1583.8|1583.8|120
1619524610000|2021-04-27 11:56:50|1583.8|1583.6|1583.8|1583.4|1583.8|1583.6|1583.8|1583.4|785
1619524620000|2021-04-27 11:57:00|1584|1583.6|1584|1583.8|1584.2|1583.8|1584|1583.6|230
1619524630000|2021-04-27 11:57:10|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.4|1583.2|1311
1619524640000|2021-04-27 11:57:20|1583.8||1583.6||1583.8||1583.6||0
1619524650000|2021-04-27 11:57:30|1583.8||1583.6||1583.8||1583.6||0
1619524660000|2021-04-27 11:57:40|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|2
1619524670000|2021-04-27 11:57:50|1583.6|1583.4|1583.8|1583.4|1583.8|1583.4|1583.6|1583.4|138
1619524680000|2021-04-27 11:58:00|1583.6|1583.2|1583.4|1583.2|1583.6|1583.2|1583.4|1583.2|222
1619524690000|2021-04-27 11:58:10|1583.2|1583|1582.8|1582.6|1583.2|1583|1582.6|1582.4|1189
1619524700000|2021-04-27 11:58:20|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|0
1619524730000|2021-04-27 11:58:50|||||||||2500
1619524740000|2021-04-27 11:59:00|1582.8|1582.6|1582.6|1582.4|1582.8|1582.6|1582.4|1582.2|1729
1619524750000|2021-04-27 11:59:10||1582.2||1582.2||1582.2||1582.2|0
1619524760000|2021-04-27 11:59:20|1582.4|1582.4|1582.4|1582.2|1582.4|1582.4|1582.4|1582.2|0
1619524770000|2021-04-27 11:59:30|||||||||663
1619524780000|2021-04-27 11:59:40|1582.6|1582.4|1582.4|1582.2|1582.8|1582.6|1582.4|1582.2|4942
1619524790000|2021-04-27 11:59:50|1582.2|1582|1582.2|1582|1582.2|1582|1582.2|1582|689
1619524800000|2021-04-27 12:00:00|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.2|1582.2|1228
1619524810000|2021-04-27 12:00:10|1582.8||1582.8||1582.8||1582.6||0
1619524820000|2021-04-27 12:00:20||1582.6||1582.6||1582.6||1582.6|50
1619524830000|2021-04-27 12:00:30|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|679
1619524840000|2021-04-27 12:00:40|1582.6|1582.4|1582.8|1582.4|1582.8|1582.4|1582.6|1582.4|150
1619524860000|2021-04-27 12:01:00|1583|1582.6|1583|1582.6|1583|1582.8|1583|1582.6|863
1619524870000|2021-04-27 12:01:10|1582.8|1582.4|1582.8|1582.4|1582.8|1582.4|1582.6|1582.4|222
1619524890000|2021-04-27 12:01:30||1582.6||1582.6||1582.6||1582.6|10
1619524900000|2021-04-27 12:01:40|1583|1582.8|1583.4|1583|1583.4|1583|1583|1582.8|0
1619524910000|2021-04-27 12:01:50|1583.2|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|539
1619524920000|2021-04-27 12:02:00|1583|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|135
1619524930000|2021-04-27 12:02:10|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|0
1619524940000|2021-04-27 12:02:20|1583.6|1583.4|1583.2|1583|1583.6|1583.4|1583.2|1583|1671
1619524970000|2021-04-27 12:02:50|1583.4|1582.8|1583.2|1583|1583.4|1583|1583|1582.8|2650
1619524980000|2021-04-27 12:03:00|||||||||200
1619525000000|2021-04-27 12:03:20|1583.4||1583.4||1583.4||1583.4||0
1619525010000|2021-04-27 12:03:30|1583.2|1582.8|1582.8|1582.6|1583.2|1582.8|1582.8|1582.6|406
1619525020000|2021-04-27 12:03:40|||||||||561
1619525030000|2021-04-27 12:03:50|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|299
1619525040000|2021-04-27 12:04:00|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582|456
1619525050000|2021-04-27 12:04:10|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|717
1619525060000|2021-04-27 12:04:20|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|1582.4|1582.2|0
1619525070000|2021-04-27 12:04:30|1582.2|1582|1582.4|1582.2|1582.4|1582.2|1582.2|1582|354
1619525090000|2021-04-27 12:04:50|1582.2|1582|1582.4|1582.2|1582.4|1582.2|1582.2|1582|205
1619525100000|2021-04-27 12:05:00|1582.2|1582|1582.4|1582|1582.4|1582.2|1582.2|1582|2
1619525110000|2021-04-27 12:05:10|1582.2|1582.2|1582.2|1582|1582.2|1582.2|1582|1581.8|2776
1619525130000|2021-04-27 12:05:30|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|459
1619525140000|2021-04-27 12:05:40||1582.2||1582.4||1582.4||1582.2|0
1619525160000|2021-04-27 12:06:00|1582.4|1582.2|1582.8|1582.6|1582.8|1582.6|1582.4|1582|393
1619525170000|2021-04-27 12:06:10|1583|1582.8|1583|1582.8|1583|1582.8|1583|1582.6|238
1619525180000|2021-04-27 12:06:20|1583.2|1583|1582.8|1582.6|1583.2|1583|1582.8|1582.6|1226
1619525190000|2021-04-27 12:06:30|1583|1582.8|1583|1582.8|1583.2|1582.8|1583|1582.8|0
1619525200000|2021-04-27 12:06:40|1583.2|1583|1583.4|1583|1583.4|1583|1583.2|1583|415
1619525210000|2021-04-27 12:06:50|1583.6|1583.2|1583.6|1583.4|1583.6|1583.4|1583.6|1583|1372
1619525220000|2021-04-27 12:07:00|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|892
1619525230000|2021-04-27 12:07:10|1584|1583.8|1584.2|1584|1584.6|1584.4|1584|1583.8|1012
1619525240000|2021-04-27 12:07:20|1584.4|1584.2|1584.2|1584|1584.6|1584.2|1584.2|1583.8|574
1619525260000|2021-04-27 12:07:40|1584.4|1584.2|1584.2|1584|1584.4|1584.2|1584.2|1584|0
1619525270000|2021-04-27 12:07:50|1584.4|1584.2|1584.2|1584|1584.4|1584.2|1584.2|1584|0
1619525290000|2021-04-27 12:08:10|1584.4||1584.4||1584.4||1584.4||0
1619525300000|2021-04-27 12:08:20||1584.2||1584.2||1584.2||1584.2|32
1619525310000|2021-04-27 12:08:30|1584.2|1584|1585|1584.6|1585|1584.6|1584.2|1584|2521
1619525320000|2021-04-27 12:08:40|1584.8||1584.8||1584.8||1584.8||0
1619525330000|2021-04-27 12:08:50|1585|1584.8|1585.2|1585|1585.4|1585.2|1585|1584.6|440
1619525340000|2021-04-27 12:09:00|1585|1584.8|1584.8|1584.6|1585|1584.8|1584.8|1584.4|695
1619525350000|2021-04-27 12:09:10|1585|1584.8|1585.2|1584.8|1585.2|1585|1585|1584.8|0
1619525360000|2021-04-27 12:09:20|1585||1585||1585||1585||0
1619525370000|2021-04-27 12:09:30|1584.8|1584.6|1584.6|1584.2|1584.8|1584.6|1584.4|1584|1403
1619525380000|2021-04-27 12:09:40|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1584.8|1584.4|470
1619525400000|2021-04-27 12:10:00|1584.6|1584.6|1584.6|1584.4|1584.6|1584.6|1584.6|1584.4|0
1619525410000|2021-04-27 12:10:10|1584.8||1584.8||1584.8||1584.8||0
1619525420000|2021-04-27 12:10:20||1584.6||1584.6||1584.6||1584.4|0
1619525430000|2021-04-27 12:10:30|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.6|758
1619525440000|2021-04-27 12:10:40|1585.2|1584.6|1585|1584.8|1585.2|1584.8|1585|1584.6|0
1619525450000|2021-04-27 12:10:50|1584.8|1584.6|1585|1584.8|1585.2|1584.8|1584.8|1584.6|261
1619525460000|2021-04-27 12:11:00|1584.8|1584.6|1585|1584.6|1585|1584.8|1584.8|1584.6|875
1619525480000|2021-04-27 12:11:20|1585.2|1584.8|1585|1584.6|1585.2|1585|1584.8|1584.6|1351
1619525490000|2021-04-27 12:11:30|1584.8|1584.8|1584.8|1584.4|1584.8|1584.8|1584.8|1584.4|1800
1619525500000|2021-04-27 12:11:40|1584.6||1584.6||1584.6||1584.6||0
1619525510000|2021-04-27 12:11:50|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|554
1619525530000|2021-04-27 12:12:10|1585|1584.8|1585|1584.8|1585|1584.8|1584.8|1584.6|383
1619525540000|2021-04-27 12:12:20|||||||||473
1619525550000|2021-04-27 12:12:30|1584.8|1584.6|1584.8|1584.6|1585|1584.8|1584.8|1584.6|626
1619525560000|2021-04-27 12:12:40|1585|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.8|10
1619525570000|2021-04-27 12:12:50|1585|1585|1585.2|1585|1585.2|1585|1585|1585|17
1619525580000|2021-04-27 12:13:00|1585.4|1585.2|1585.4|1585.2|1585.6|1585.2|1585.4|1585.2|0
1619525590000|2021-04-27 12:13:10|1585.6|1585.4|1585.2|1585|1585.6|1585.4|1585.2|1585|2928
1619525600000|2021-04-27 12:13:20|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|193
1619525610000|2021-04-27 12:13:30|1585.4|1585.2|1585.4|1585.2|1585.6|1585.4|1585.2|1585|1027
1619525620000|2021-04-27 12:13:40|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|122
1619525630000|2021-04-27 12:13:50|1585|1584.8|1585|1584.8|1585|1584.8|1584.8|1584.6|487
1619525640000|2021-04-27 12:14:00|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.4|350
1619525650000|2021-04-27 12:14:10|1585.2|1584.6|1585|1584.8|1585.2|1584.8|1585|1584.6|0
1619525660000|2021-04-27 12:14:20|1585.2||1585||1585.2||1585||0
1619525680000|2021-04-27 12:14:40|1584.8|1584.6|1584.6|1584.4|1584.8|1584.6|1584.2|1584|1257
1619525690000|2021-04-27 12:14:50|1584.8|1584.2|1585|1584.6|1585|1584.6|1584.6|1584.2|139
1619525700000|2021-04-27 12:15:00|1584.8|1584.8|1585|1584.8|1585.2|1585|1584.8|1584.8|7600
1619525710000|2021-04-27 12:15:10|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|498
1619525730000|2021-04-27 12:15:30|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|5281
1619525740000|2021-04-27 12:15:40|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|1246
1619525750000|2021-04-27 12:15:50|1585.4||1585.4||1585.4||1585.4||0
1619525760000|2021-04-27 12:16:00|1585.2|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.8|804
1619525770000|2021-04-27 12:16:10|1585.4|1585|1585.4|1585.2|1585.4|1585.2|1585.2|1585|0
1619525780000|2021-04-27 12:16:20|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|566
1619525800000|2021-04-27 12:16:40|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|634
1619525810000|2021-04-27 12:16:50|1585.2|1585|1585.4|1585.2|1585.4|1585.2|1585.2|1585|0
1619525820000|2021-04-27 12:17:00|1585.6|1585.4|1585.8|1585.4|1585.8|1585.4|1585.4|1585.2|3104
1619525830000|2021-04-27 12:17:10|1585.6|1585.6|1585.6|1585.4|1585.6|1585.6|1585.6|1585.4|550
1619525840000|2021-04-27 12:17:20|1585.8|1585.6|1585.8|1585.4|1585.8|1585.6|1585.4|1585.2|4245
1619525850000|2021-04-27 12:17:30|1585.6|1585.6|1585.8|1585.4|1585.8|1585.6|1585.6|1585.4|3405
1619525860000|2021-04-27 12:17:40|1585.6|1585.2|1585.6|1585.2|1585.6|1585.4|1585.2|1585|423
1619525870000|2021-04-27 12:17:50|1585.8|1585.4|1586.2|1586|1586.4|1586|1585.8|1585.4|12187
1619525880000|2021-04-27 12:18:00|1586.4|1586.2|1585.8|1585.4|1586.4|1586.2|1585.6|1585.4|2678
1619525900000|2021-04-27 12:18:20|1586|1585.6|1586|1585.6|1586|1585.8|1585.8|1585.6|0
1619525910000|2021-04-27 12:18:30|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|0
1619525920000|2021-04-27 12:18:40|||||||||104
1619525930000|2021-04-27 12:18:50|1585.6||1585.6||1585.8||1585.6||158
1619525940000|2021-04-27 12:19:00|1585.4|1585.2|1585.4|1585.2|1585.6|1585.2|1585.2|1585|1190
1619525950000|2021-04-27 12:19:10|1585.2|1585|1585|1584.8|1585.2|1585|1585|1584.8|4400
1619525960000|2021-04-27 12:19:20|1585.2|1584.6|1584.6|1584.2|1585.2|1584.6|1584.6|1584.2|16
1619525970000|2021-04-27 12:19:30|1584.8|1584.4|1584.8|1584.4|1585|1584.8|1584.6|1584.2|817
1619525990000|2021-04-27 12:19:50|1584.6||1584.6||1584.6||1584.6||0
1619526000000|2021-04-27 12:20:00|1584.4|1584.2|1584.6|1584.4|1584.6|1584.4|1584.4|1584|2
1619526030000|2021-04-27 12:20:30|1584.8|1584.6|1584.6|1584.4|1584.8|1584.6|1584.4|1584.2|1418
1619526040000|2021-04-27 12:20:40|1584.8|1584.6|1584.8|1584.4|1584.8|1584.6|1584.8|1584.4|905
1619526060000|2021-04-27 12:21:00|1584.6|1584.2|1584.4|1584.2|1584.6|1584.4|1584.4|1584|2056
1619526070000|2021-04-27 12:21:10|1584.2|1584|1584.4|1584.2|1584.4|1584.2|1584.2|1584|827
1619526080000|2021-04-27 12:21:20|1584.2|1584|1584|1583.8|1584.2|1584|1584|1583.8|1497
1619526090000|2021-04-27 12:21:30|1584.2|1584|1584.2|1584|1584.2|1584|1584.2|1584|664
1619526100000|2021-04-27 12:21:40|1584|1583.8|1584|1583.8|1584.2|1583.8|1584|1583.8|2
1619526110000|2021-04-27 12:21:50|1584.2|1584|1584.4|1584|1584.4|1584.2|1584.2|1584|2128
1619526120000|2021-04-27 12:22:00|1584.6|1584.2|1584.4|1584|1584.6|1584.2|1584|1583.8|540
1619526130000|2021-04-27 12:22:10|1584.6|1584.2|1584.6|1584.2|1584.6|1584.4|1584.6|1584.2|0
1619526140000|2021-04-27 12:22:20|1584.4|1584|1584.4|1584|1584.6|1584.2|1584.2|1584|231
1619526150000|2021-04-27 12:22:30|1584.6|1584.2|1585|1584.6|1585|1584.8|1584.6|1584.2|5608
1619526160000|2021-04-27 12:22:40|1584.8|1584.8|1585|1584.6|1585|1584.8|1584.8|1584.6|1188
1619526170000|2021-04-27 12:22:50||1584.8||1584.8||1584.8||1584.8|0
1619526180000|2021-04-27 12:23:00|1585.2|1585|1585.6|1585.4|1585.6|1585.4|1585.2|1585|2417
1619526190000|2021-04-27 12:23:10|1585.8|1585.2|1585.6|1585.4|1585.8|1585.6|1585.4|1585.2|5808
1619526200000|2021-04-27 12:23:20|1585.4|1585.2|1585.6|1585.4|1585.6|1585.4|1585.4|1585.2|853
1619526210000|2021-04-27 12:23:30|1585.8|1585.6|1585.4|1585.2|1586|1585.8|1585.2|1585|10995
1619526230000|2021-04-27 12:23:50|1585.6|1585.4|1586|1585.6|1586|1585.6|1585.6|1585.4|3621
1619526240000|2021-04-27 12:24:00|1586.2|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|550
1619526250000|2021-04-27 12:24:10|||||||||39
1619526260000|2021-04-27 12:24:20|||||||||350
1619526280000|2021-04-27 12:24:40||1585.8||1585.8||1585.8||1585.8|530
1619526290000|2021-04-27 12:24:50|1586|1586|1585.4|1585.2|1586.2|1586|1585.4|1585.2|6477
1619526300000|2021-04-27 12:25:00|1585.2|1585|1585.4|1585.2|1585.6|1585.2|1585.2|1585|5833
1619526310000|2021-04-27 12:25:10|1585.2|1585|1585.4|1585|1585.4|1585.2|1585.2|1585|452
1619526320000|2021-04-27 12:25:20|1585.2|1584.8|1584.8|1584.4|1585.2|1584.8|1584.6|1584.4|1806
1619526330000|2021-04-27 12:25:30|1584.6||1584.8||1584.8||1584.6||0
1619526340000|2021-04-27 12:25:40|1585|1584.6|1584.6|1584.2|1585|1584.6|1584.4|1584.2|228
1619526350000|2021-04-27 12:25:50|1584.4|1584.4|1584.4|1584|1584.4|1584.4|1584.2|1584|2683
1619526360000|2021-04-27 12:26:00||1584.2||1584.2||1584.2||1584|0
1619526380000|2021-04-27 12:26:20|1584.6|1584|1584.2|1584|1584.6|1584|1584|1583.8|3400
1619526400000|2021-04-27 12:26:40|1584|1583.8|1584.4|1584|1584.4|1584.2|1584|1583.8|445
1619526410000|2021-04-27 12:26:50|1584.2|1583.8|1584.4|1584|1584.4|1584|1584|1583.8|0
1619526420000|2021-04-27 12:27:00|1584.2|1583.8|1584|1583.8|1584.2|1584|1583.8|1583.6|444
1619526430000|2021-04-27 12:27:10|1584.2|1583.6|1584|1583.6|1584.2|1583.6|1584|1583.6|0
1619526440000|2021-04-27 12:27:20|1584.2|1583.8|1584|1583.8|1584.2|1583.8|1584|1583.6|0
1619526450000|2021-04-27 12:27:30|1583.8|1583.6|1583.6|1583.2|1583.8|1583.6|1583.6|1583.2|467
1619526460000|2021-04-27 12:27:40|1583.4|1583.4|1583.2|1583|1583.4|1583.4|1583.2|1583|350
1619526470000|2021-04-27 12:27:50|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.2|1583|792
1619526480000|2021-04-27 12:28:00|1583.6|1583.4|1583.4|1583.2|1584|1583.6|1583.4|1583|1970
1619526490000|2021-04-27 12:28:10|||||||||100
1619526500000|2021-04-27 12:28:20|1583.6|1583|1583.4|1583|1583.6|1583.2|1583.2|1583|3550
1619526510000|2021-04-27 12:28:30|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.4|1583.2|531
1619526520000|2021-04-27 12:28:40|1583.4|1583|1583.4|1583.2|1583.4|1583.2|1583.2|1583|200
1619526530000|2021-04-27 12:28:50|1583.6|1583|1583.6|1583.2|1583.6|1583.4|1583.4|1583|81
1619526540000|2021-04-27 12:29:00|1583.4|1583.4|1583.6|1583.4|1583.8|1583.4|1583.4|1583.2|36
1619526550000|2021-04-27 12:29:10|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.2|0
1619526560000|2021-04-27 12:29:20|1583.8||1583.6||1583.8||1583.6||0
1619526570000|2021-04-27 12:29:30|1583.8||1583.6||1583.8||1583.6||0
1619526580000|2021-04-27 12:29:40|1583.8||1583.6||1583.8||1583.6||0
1619526590000|2021-04-27 12:29:50|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|1583.6|1583.6|19
1619526600000|2021-04-27 12:30:00|1584|1583.8|1583.6|1583.4|1584|1583.8|1583.6|1583.4|1353
1619526610000|2021-04-27 12:30:10|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|22
1619526620000|2021-04-27 12:30:20||1583.2||1583.4||1583.4||1583.2|550
1619526640000|2021-04-27 12:30:40|||||||||43
1619526650000|2021-04-27 12:30:50|1583.8||1583.6||1583.8||1583.6||57
1619526660000|2021-04-27 12:31:00|||||||||35
1619526670000|2021-04-27 12:31:10|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|757
1619526680000|2021-04-27 12:31:20|1583.6|1583.4|1584|1583.6|1584|1583.8|1583.6|1583.2|7643
1619526690000|2021-04-27 12:31:30|1584.2|1583.8|1583.4|1583|1584.2|1584|1583.2|1583|14397
1619526700000|2021-04-27 12:31:40|1583.6|1583.2|1583.6|1583.2|1583.6|1583.4|1583.6|1583.2|1525
1619526710000|2021-04-27 12:31:50|1583.8|1583.4|1583.8|1583.4|1583.8|1583.6|1583.4|1583.4|1463
1619526720000|2021-04-27 12:32:00|1583.6|1583.2|1583.6|1583.2|1583.6|1583.2|1583.6|1583.2|300
1619526730000|2021-04-27 12:32:10|1583.4|1583.4|1583.4|1583.2|1583.4|1583.4|1583.4|1583.2|134
1619526750000|2021-04-27 12:32:30|1583.2|1583|1583.4|1583|1583.4|1583|1583|1582.8|3386
1619526760000|2021-04-27 12:32:40|1583.2|1582.8|1583|1582.6|1583.2|1582.8|1583|1582.6|10
1619526770000|2021-04-27 12:32:50|1582.8|1582.8|1583|1582.8|1583|1582.8|1582.8|1582.6|7359
1619526780000|2021-04-27 12:33:00|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|0
1619526790000|2021-04-27 12:33:10|1583|1582.8|1583|1582.6|1583|1582.8|1582.8|1582.6|1026
1619526800000|2021-04-27 12:33:20|1582.8||1582.8||1582.8||1582.8||0
1619526810000|2021-04-27 12:33:30|1582.6|1582.4|1582.6|1582.2|1582.8|1582.4|1582.4|1582.2|734
1619526820000|2021-04-27 12:33:40|1582.4|1582.4|1582.8|1582.4|1582.8|1582.4|1582.4|1582.4|0
1619526830000|2021-04-27 12:33:50|1582.6|1582.6|1583|1582.6|1583|1582.6|1582.6|1582.6|235
1619526840000|2021-04-27 12:34:00|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|350
1619526850000|2021-04-27 12:34:10|1582.4|1582.2|1582.4|1582|1582.4|1582.2|1582.4|1582|928
1619526860000|2021-04-27 12:34:20|1582.6|1582.2|1582.6|1582.4|1582.6|1582.4|1582.6|1582|0
1619526870000|2021-04-27 12:34:30|1582.4|1582.2|1582.6|1582.4|1582.6|1582.4|1582.4|1582.2|597
1619526880000|2021-04-27 12:34:40|1582.8|1582.2|1583|1582.6|1583|1582.6|1582.8|1582.2|150
1619526900000|2021-04-27 12:35:00|1583.2|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|772
1619526910000|2021-04-27 12:35:10|1583.4|1583.2|1583.4|1583.2|1583.6|1583.4|1583.4|1583|1568
1619526940000|2021-04-27 12:35:40|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|1583.6|1583.4|572
1619526960000|2021-04-27 12:36:00|1583.8|1583.6|1583.8|1583.6|1583.8|1583.6|1583.6|1583.4|2930
1619526980000|2021-04-27 12:36:20|1584||1583.8||1584||1583.8||0
1619526990000|2021-04-27 12:36:30|1583.6|1583.4|1583.6|1583.4|1583.8|1583.4|1583.4|1583.2|2130
1619527020000|2021-04-27 12:37:00|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.4|350
1619527030000|2021-04-27 12:37:10|1583.8|1583.6|1584.6|1584.4|1584.8|1584.6|1583.8|1583.6|2732
1619527040000|2021-04-27 12:37:20|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|1584.6|1584.6|407
1619527050000|2021-04-27 12:37:30|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.8|14
1619527060000|2021-04-27 12:37:40|1584.8|1584.6|1584.8|1584.6|1585|1584.6|1584.8|1584.6|0
1619527070000|2021-04-27 12:37:50|1585|1584.8|1585|1584.8|1585|1584.8|1584.8|1584.6|2571
1619527080000|2021-04-27 12:38:00|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1584.8|641
1619527090000|2021-04-27 12:38:10|1585|1584.8|1585.2|1584.8|1585.2|1584.8|1584.8|1584.6|2169
1619527100000|2021-04-27 12:38:20|1585||1585||1585.2||1585||0
1619527120000|2021-04-27 12:38:40|1584.8|1584.6|1585|1584.6|1585|1584.6|1584.6|1584.4|1524
1619527130000|2021-04-27 12:38:50|1584.8|1584.8|1585|1584.6|1585|1584.8|1584.8|1584.6|0
1619527140000|2021-04-27 12:39:00||1584.8||1584.8||1584.8||1584.8|0
1619527150000|2021-04-27 12:39:10|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|131
1619527160000|2021-04-27 12:39:20|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|375
1619527180000|2021-04-27 12:39:40|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.8|101
1619527190000|2021-04-27 12:39:50|1585.2||1585.2||1585.2||1585.2||0
1619527200000|2021-04-27 12:40:00|1585||1585||1585||1585||819
1619527220000|2021-04-27 12:40:20|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|183
1619527240000|2021-04-27 12:40:40|1585.4|1585.2|1585.2|1584.8|1585.4|1585.2|1584.8|1584.6|3211
1619527280000|2021-04-27 12:41:20||1585||1585||1585||1585|0
1619527290000|2021-04-27 12:41:30|1585.4|1585.2|1585.2|1585|1585.4|1585.2|1585.2|1585|0
1619527300000|2021-04-27 12:41:40|1585|1584.8|1585|1584.8|1585|1584.8|1585|1584.8|3321
1619527310000|2021-04-27 12:41:50|1585.2|1585|1585.2|1585|1585.2|1585|1585.2|1585|0
1619527320000|2021-04-27 12:42:00|1585.4||1585.2||1585.4||1585.2||0
1619527330000|2021-04-27 12:42:10|1585.4||1585.4||1585.4||1585.2||0
1619527340000|2021-04-27 12:42:20|1585.2|1584.8|1585.2|1585|1585.4|1585.2|1585.2|1584.8|1881
1619527350000|2021-04-27 12:42:30|1585.4||1585.4||1585.4||1585.4||0
1619527360000|2021-04-27 12:42:40|1585.2|1585.2|1585.2|1585|1585.2|1585.2|1585.2|1585|0
1619527370000|2021-04-27 12:42:50|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|2400
1619527380000|2021-04-27 12:43:00|1585.2|1585|1584.8|1584.6|1585.4|1585|1584.8|1584.6|3610
1619527390000|2021-04-27 12:43:10|1584.6|1584.4|1584.6|1584.4|1584.8|1584.6|1584.6|1584.2|1540
1619527400000|2021-04-27 12:43:20||1584.2||1584.2||1584.4||1584.2|1413
1619527410000|2021-04-27 12:43:30||1584.4||1584.4||1584.4||1584.4|0
1619527420000|2021-04-27 12:43:40|1584.8|1584.6|1584.8|1584.6|1584.8|1584.6|1584.6|1584.4|221
1619527440000|2021-04-27 12:44:00|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|1584.6|1584.4|704
1619527450000|2021-04-27 12:44:10|1584.8||1584.6||1584.8||1584.6||0
1619527460000|2021-04-27 12:44:20|1584.8||1584.6||1584.8||1584.6||168
1619527470000|2021-04-27 12:44:30|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|1584.4|1584.2|4419
1619527480000|2021-04-27 12:44:40|1584.6|1584.4|1584.6|1584.2|1584.6|1584.4|1584.6|1584.2|761
1619527490000|2021-04-27 12:44:50|1584.4|1584|1584.4|1584.2|1584.6|1584.4|1584.4|1584|799
1619527500000|2021-04-27 12:45:00|1584.2|1584|1584|1583.6|1584.4|1584|1584|1583.6|845
1619527510000|2021-04-27 12:45:10|1584.2|1583.8|1584.2|1583.8|1584.2|1584|1584.2|1583.8|1350
1619527520000|2021-04-27 12:45:20|1584||1584.2||1584.2||1584||0
1619527530000|2021-04-27 12:45:30|1584|1584|1584.4|1584|1584.4|1584.2|1584|1584|1750
1619527540000|2021-04-27 12:45:40||1584.2||1584||1584.2||1584|803
1619527550000|2021-04-27 12:45:50|1584.6|1584.2|1584.6|1584.2|1584.6|1584.2|1584.6|1584.2|0
1619527560000|2021-04-27 12:46:00|1584.4||1584.6||1584.6||1584.4||0
1619527570000|2021-04-27 12:46:10|1584.4|1584.4|1584.6|1584.2|1584.6|1584.4|1584.4|1584.2|1040
1619527580000|2021-04-27 12:46:20|1584.4|1584|1583.8|1583.6|1584.4|1584|1583.8|1583.6|3914
1619527590000|2021-04-27 12:46:30|||||||||150
1619527610000|2021-04-27 12:46:50|||||||||50
1619527630000|2021-04-27 12:47:10|||||||||300
1619527640000|2021-04-27 12:47:20|1584|1583.8|1584.2|1583.8|1584.2|1584|1584|1583.8|1561
1619527650000|2021-04-27 12:47:30|1584||1584||1584||1584||0
1619527680000|2021-04-27 12:48:00|1583.8|1583.6|1583.6|1583.4|1583.8|1583.6|1583.6|1583.2|2800
1619527690000|2021-04-27 12:48:10|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.2|1582.8|9641
1619527700000|2021-04-27 12:48:20|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|1583.4|1583.2|8
1619527730000|2021-04-27 12:48:50|1583.6||1583.4||1583.6||1583.4||869
1619527740000|2021-04-27 12:49:00|1583.2|1583|1583.2|1583|1583.4|1583.2|1583.2|1583|600
1619527750000|2021-04-27 12:49:10|1583.4|1583.2|1583.2|1583|1583.4|1583.2|1583.2|1583|200
1619527760000|2021-04-27 12:49:20|1583.4||1583.2||1583.4||1583.2||23
1619527770000|2021-04-27 12:49:30|1583|1582.8|1583.2|1582.8|1583.2|1582.8|1583|1582.8|356
1619527780000|2021-04-27 12:49:40|1583|1583|1583|1582.8|1583|1583|1583|1582.8|88
1619527830000|2021-04-27 12:50:30|1582.8|1582.6|1582.8|1582.6|1582.8|1582.6|1582.8|1582.4|1917
1619527840000|2021-04-27 12:50:40|1583|1582.8|1583|1582.8|1583|1582.8|1583|1582.8|761
1619527850000|2021-04-27 12:50:50|1582.8|1582.6|1582.8|1582.6|1583|1582.6|1582.8|1582.6|892
1619527860000|2021-04-27 12:51:00|1582.6|1582.4|1582.8|1582.6|1582.8|1582.6|1582.6|1582.4|2133
1619527870000|2021-04-27 12:51:10||1582.4||1582.4||1582.4||1582.4|0
1619527880000|2021-04-27 12:51:20|1582.6||1582.6||1582.6||1582.6||0
1619527890000|2021-04-27 12:51:30|1582.8|1582.6|1582.6|1582.4|1582.8|1582.6|1582.6|1582.4|2230
1619527900000|2021-04-27 12:51:40|1582.4|1582|1582.6|1582.4|1582.8|1582.6|1582.2|1582|14384
1619527910000|2021-04-27 12:51:50|1582.8|1582.6|1582.6|1582.4|1582.8|1582.6|1582.6|1582.4|2507
1619527920000|2021-04-27 12:52:00|1582.8||1582.6||1582.8||1582.6||114
1619527930000|2021-04-27 12:52:10|1582.8|1582.6|1582.8|1582.6|1583|1582.8|1582.6|1582.4|645
1619527970000|2021-04-27 12:52:50|1582.6|1582.4|1582.4|1582.2|1582.6|1582.4|1582.4|1582.2|2573
1619527980000|2021-04-27 12:53:00|1582.6||1582.6||1582.6||1582.6||1069
1619528000000|2021-04-27 12:53:20|1582.8|1582.4|1582.6|1582.4|1582.8|1582.6|1582.6|1582.2|944
1619528010000|2021-04-27 12:53:30||1582.2||1582.4||1582.4||1582.2|0
1619528020000|2021-04-27 12:53:40|1582.8|1582.6|1582.8|1582.6|1583|1582.6|1582.8|1582.6|0
1619528040000|2021-04-27 12:54:00|1583||1583||1583||1583||0
1619528050000|2021-04-27 12:54:10|1582.8|1582.8|1582.8|1582.6|1582.8|1582.8|1582.8|1582.6|675
1619528060000|2021-04-27 12:54:20|1583|1582.8|1583|1582.8|1583|1582.8|1582.8|1582.6|479
1619528070000|2021-04-27 12:54:30|1582.8|1582.6|1583|1582.8|1583|1582.8|1582.8|1582.6|2921
1619528080000|2021-04-27 12:54:40|1582.8|1582.6|1582.8|1582.6|1582.8|1582.8|1582.8|1582.6|0
1619528090000|2021-04-27 12:54:50|1583||1582.8||1583||1582.8||0
1619528120000|2021-04-27 12:55:20|1582.6|1582.4|1582.2|1582|1582.6|1582.4|1582.2|1582|1740
1619528130000|2021-04-27 12:55:30|1582|1581.8|1581.6|1581.4|1582|1581.8|1581.6|1581.4|4980
1619528140000|2021-04-27 12:55:40|1581.8|1581.6|1582|1581.6|1582|1581.8|1581.8|1581.6|675
1619528150000|2021-04-27 12:55:50|1581.8|1581.4|1581.2|1581|1581.8|1581.4|1581.2|1581|497
1619528160000|2021-04-27 12:56:00|1581.4|1581.2|1581.6|1581.2|1581.8|1581.6|1581.4|1581.2|3948
1619528170000|2021-04-27 12:56:10|1581.4|1581|1581.6|1581.2|1581.6|1581.2|1581.4|1581|0
1619528180000|2021-04-27 12:56:20||1581.4||1581.4||1581.4||1581.2|0
1619528190000|2021-04-27 12:56:30||1581.2||1581.4||1581.4||1581.2|0
1619528200000|2021-04-27 12:56:40|1581.8|1581.6|1582.2|1581.8|1582.2|1581.8|1581.8|1581.6|7132
1619528210000|2021-04-27 12:56:50|1582|1581.2|1581.4|1581|1582.2|1581.2|1581.2|1580.8|11262
1619528220000|2021-04-27 12:57:00|1581.6|1581.2|1581.6|1581.2|1581.6|1581.4|1581.4|1581.2|550
1619528230000|2021-04-27 12:57:10|1581.4||1581.4||1581.4||1581.4||0
1619528240000|2021-04-27 12:57:20|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|10
1619528250000|2021-04-27 12:57:30|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|350
1619528260000|2021-04-27 12:57:40|1581.6||1581.4||1581.6||1581.4||500
1619528310000|2021-04-27 12:58:30|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|1168
1619528320000|2021-04-27 12:58:40|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.4|1581.2|3409
1619528350000|2021-04-27 12:59:10|1581.6|1581.4|1581.8|1581.4|1581.8|1581.4|1581.6|1581.2|221
1619528360000|2021-04-27 12:59:20|1581.6|1581.2|1581.6|1581.4|1581.6|1581.4|1581.6|1581.2|200
1619528370000|2021-04-27 12:59:30|||||||||100
1619528380000|2021-04-27 12:59:40|1581.4|1581.2|1581|1580.8|1581.4|1581.2|1581|1580.8|1491
1619528390000|2021-04-27 12:59:50|1580.8|1580.6|1580.2|1580|1580.8|1580.6|1580.2|1580|8478
1619528410000|2021-04-27 13:00:10|1580.6|1580.4|1581|1580.6|1581|1580.6|1580.6|1580.2|6647
1619528420000|2021-04-27 13:00:20|1581.2|1580.8|1581.6|1581.4|1581.6|1581.4|1581.2|1580.8|171
1619528430000|2021-04-27 13:00:30|1581.8|1581.6|1582|1581.6|1582|1581.6|1581.8|1581.6|100
1619528440000|2021-04-27 13:00:40|1581.8|1581.8|1581.8|1581.6|1581.8|1581.8|1581.8|1581.6|0
1619528450000|2021-04-27 13:00:50|1582||1582||1582||1581.8||0
1619528460000|2021-04-27 13:01:00||1581.8||1581.8||1581.8||1581.8|219
1619528470000|2021-04-27 13:01:10|1581.8|1581.6|1581.6|1581.2|1582|1581.8|1581.6|1581.2|3328
1619528480000|2021-04-27 13:01:20|1581.4|1581|1581.2|1580.8|1581.4|1581|1581.2|1580.8|1287
1619528490000|2021-04-27 13:01:30|1581|1580.6|1580.8|1580.4|1581|1580.6|1580.8|1580.4|1258
1619528500000|2021-04-27 13:01:40|1581|1580.6|1580.8|1580.6|1581|1580.8|1580.8|1580.6|1196
1619528510000|2021-04-27 13:01:50||1580.4||1580.4||1580.6||1580.4|0
1619528520000|2021-04-27 13:02:00|1581|1580.6|1581.2|1580.8|1581.2|1580.8|1580.8|1580.6|5440
1619528530000|2021-04-27 13:02:10||1581||1581||1581||1581|0
1619528540000|2021-04-27 13:02:20|1581|1580.8|1581|1580.8|1581.2|1581|1581|1580.8|664
1619528550000|2021-04-27 13:02:30|1581.2|1581|1581.2|1581|1581.2|1581|1581.2|1581|7041
1619528560000|2021-04-27 13:02:40|1581|1580.8|1580.6|1580.4|1581|1580.8|1580.6|1580.4|13291
1619528580000|2021-04-27 13:03:00||1580.2||1580.4||1580.4||1580.2|37846
1619528590000|2021-04-27 13:03:10|1580.4|1580.2|1580.4|1580.2|1580.4|1580.4|1580.4|1580|5233
1619528600000|2021-04-27 13:03:20|1580.2|1580|1579.8|1579.6|1580.2|1580|1579.8|1579.4|7639
1619528610000|2021-04-27 13:03:30|1580|1579.8|1580|1579.6|1580|1579.8|1579.8|1579.6|574
1619528620000|2021-04-27 13:03:40|1579.8|1579.8|1580|1579.8|1580|1579.8|1579.8|1579.8|679
1619528630000|2021-04-27 13:03:50|1580.2|1580|1579.8|1579.6|1580.2|1580|1579.8|1579.6|1278
1619528640000|2021-04-27 13:04:00|1580||1579.8||1580||1579.8||0
1619528650000|2021-04-27 13:04:10|1580|1579.8|1579.8|1579.6|1580|1579.8|1579.8|1579.6|1009
1619528660000|2021-04-27 13:04:20|1579.6|1579.4|1579.8|1579.6|1580|1579.8|1579.6|1579.4|1564
1619528670000|2021-04-27 13:04:30|1580|1579.8|1579.6|1579.2|1580|1579.8|1579.4|1579.2|2928
1619528680000|2021-04-27 13:04:40|1579.8|1579.4|1580|1579.6|1580|1579.8|1579.8|1579.4|1362
1619528690000|2021-04-27 13:04:50|1580.2|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|2384
1619528700000|2021-04-27 13:05:00|1580.4|1580|1580.2|1579.8|1580.4|1580.2|1580.2|1579.8|1250
1619528710000|2021-04-27 13:05:10|||||||||50
1619528720000|2021-04-27 13:05:20|1580|1579.6|1580.2|1580|1580.4|1580|1580|1579.6|1554
1619528730000|2021-04-27 13:05:30|1580|1579.8|1580.2|1579.8|1580.2|1580|1580|1579.8|12
1619528740000|2021-04-27 13:05:40|1580|1579.6|1580.2|1580|1580.2|1580|1579.8|1579.6|1622
1619528750000|2021-04-27 13:05:50|1580.4|1580.2|1580.4|1580.2|1580.4|1580.2|1580.2|1580.2|470
1619528760000|2021-04-27 13:06:00|1580.2|1580|1580|1579.8|1580.2|1580|1580|1579.8|194
1619528770000|2021-04-27 13:06:10|1579.8|1579.6|1579.8|1579.6|1579.8|1579.6|1579.8|1579.4|201
1619528780000|2021-04-27 13:06:20|1580|1579.8|1580|1579.8|1580|1579.8|1580|1579.6|0
1619528790000|2021-04-27 13:06:30|1579.8|1579.6|1579.6|1579.2|1579.8|1579.6|1579.6|1579.2|967
1619528800000|2021-04-27 13:06:40|1579.8|1579.4|1579.6|1579.4|1579.8|1579.4|1579.6|1579.2|346
1619528840000|2021-04-27 13:07:20|1579.4|1579.2|1579.2|1579|1579.4|1579.4|1579.2|1579|1312
1619528850000|2021-04-27 13:07:30|1579|1578.8|1579.2|1579|1579.2|1579|1578.8|1578.6|12196
1619528870000|2021-04-27 13:07:50|1579|1578.8|1579.2|1579|1579.2|1579|1579|1578.8|0
1619528880000|2021-04-27 13:08:00|1579|1578.8|1578.8|1578.6|1579.2|1578.8|1578.8|1578.4|0
1619528890000|2021-04-27 13:08:10|1579|1578.8|1579.2|1578.8|1579.2|1579|1579|1578.8|1823
1619528900000|2021-04-27 13:08:20||1579||1579||1579||1578.8|594
1619528910000|2021-04-27 13:08:30|1579.4|1578.8|1579.4|1579.2|1579.4|1579.2|1579.2|1578.8|2450
1619528920000|2021-04-27 13:08:40|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|593
1619528930000|2021-04-27 13:08:50|1579.8|1579.2|1579.8|1579.2|1580|1579.8|1579.8|1579.2|3411
1619528940000|2021-04-27 13:09:00|1579.6|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1578.8|428
1619528950000|2021-04-27 13:09:10||1579||1579||1579.2||1579|0
1619528960000|2021-04-27 13:09:20|1579.6|1579.2|1579.4|1579|1579.6|1579.4|1579.4|1579|1350
1619528970000|2021-04-27 13:09:30|1579.2|1578.8|1579.4|1579.2|1579.4|1579.2|1579|1578.8|497
1619528990000|2021-04-27 13:09:50|1579.6|1579.4|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|278
1619529000000|2021-04-27 13:10:00|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|0
1619529010000|2021-04-27 13:10:10|1579.4|1579.2|1579.4|1579.2|1579.6|1579.2|1579.4|1579.2|0
1619529020000|2021-04-27 13:10:20|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|126
1619529030000|2021-04-27 13:10:30|1579.8|1579.6|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|909
1619529040000|2021-04-27 13:10:40|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|350
1619529060000|2021-04-27 13:11:00|1579.4|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|580
1619529070000|2021-04-27 13:11:10|1579.2|1579|1579|1578.8|1579.2|1579.2|1578.8|1578.6|3049
1619529080000|2021-04-27 13:11:20|1578.8|1578.6|1579|1578.8|1579|1578.8|1578.8|1578.6|1877
1619529090000|2021-04-27 13:11:30|1578.8|1578.6|1579|1578.8|1579|1578.8|1578.8|1578.6|1399
1619529100000|2021-04-27 13:11:40|1579.2|1579|1579.2|1579|1579.2|1579|1579.2|1579|1471
1619529110000|2021-04-27 13:11:50|1579|1578.8|1578.8|1578.6|1579|1578.8|1578.8|1578.4|2293
1619529120000|2021-04-27 13:12:00|1579|1578.8|1579|1578.8|1579|1578.8|1578.8|1578.6|2620
1619529150000|2021-04-27 13:12:30|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.4|1381
1619529160000|2021-04-27 13:12:40||1578.4||1578.6||1578.6||1578.4|0
1619529170000|2021-04-27 13:12:50|1579|1578.8|1579|1578.8|1579|1578.8|1579|1578.8|330
1619529190000|2021-04-27 13:13:10|1579.2|1579|1579.6|1579.2|1579.6|1579.4|1579.2|1579|3336
1619529200000|2021-04-27 13:13:20|1579.4|1579|1579.2|1579|1579.4|1579.2|1579.2|1578.8|613
1619529210000|2021-04-27 13:13:30|1579.4|1579.2|1579|1578.8|1579.4|1579.2|1579|1578.8|706
1619529230000|2021-04-27 13:13:50|1578.8|1578.6|1578.6|1578.4|1578.8|1578.6|1578.4|1578.2|789
1619529240000|2021-04-27 13:14:00|1578.8||1578.6||1578.8||1578.6||1275
1619529250000|2021-04-27 13:14:10|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|1578.8|1578.6|0
1619529260000|2021-04-27 13:14:20|1578.6|1578.4|1578.8|1578.6|1578.8|1578.6|1578.6|1578.4|0
1619529270000|2021-04-27 13:14:30|1579|1578.4|1579|1578.6|1579|1578.6|1579|1578.4|8
1619529280000|2021-04-27 13:14:40|1578.8|1578.4|1578.8|1578.6|1578.8|1578.6|1578.8|1578.4|0
1619529290000|2021-04-27 13:14:50|1578.6|1578.4|1578.8|1578.4|1578.8|1578.6|1578.6|1578.4|812
1619529300000|2021-04-27 13:15:00|1578.6|1578.6|1578.8|1578.6|1578.8|1578.6|1578.6|1578.6|336
1619529320000|2021-04-27 13:15:20|||||||||182
1619529330000|2021-04-27 13:15:30|1579|1578.8|1579.6|1579.2|1579.8|1579.6|1579|1578.8|3484
1619529340000|2021-04-27 13:15:40|1579.4|1579|1579.4|1579|1579.4|1579|1579|1578.8|2845
1619529360000|2021-04-27 13:16:00|1579.6|1579.2|1579.8|1579.6|1579.8|1579.6|1579.6|1579.2|1762
1619529370000|2021-04-27 13:16:10|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|0
1619529380000|2021-04-27 13:16:20|1579.8|1579.6|1579.4|1579.2|1579.8|1579.6|1579.4|1579.2|22
1619529390000|2021-04-27 13:16:30|1579.6|1579|1579.6|1579.4|1579.8|1579.6|1579.2|1579|5022
1619529400000|2021-04-27 13:16:40|1579.4|1579.2|1579.2|1578.8|1579.4|1579.2|1579|1578.8|1941
1619529410000|2021-04-27 13:16:50|1579.4|1579|1579|1578.8|1579.4|1579.2|1579|1578.6|3920
1619529420000|2021-04-27 13:17:00|1578.8|1578.6|1578.8|1578.4|1579|1578.6|1578.4|1578.2|8458
1619529430000|2021-04-27 13:17:10|1578.6|1578.2|1578.6|1578.2|1578.6|1578.2|1578.4|1578.2|0
1619529440000|2021-04-27 13:17:20|1578.4|1578.4|1578.4|1578.2|1578.8|1578.4|1578.4|1578.2|605
1619529450000|2021-04-27 13:17:30|1578.6|1578.4|1579.6|1579.4|1579.8|1579.4|1578.6|1578.4|26988
1619529460000|2021-04-27 13:17:40|1579.4|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579|827
1619529470000|2021-04-27 13:17:50|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|222
1619529480000|2021-04-27 13:18:00|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.4|1579.2|441
1619529490000|2021-04-27 13:18:10|1579.8|1579.6|1579.8|1579.4|1580|1579.8|1579.6|1579.4|2379
1619529500000|2021-04-27 13:18:20|1579.6|1579.6|1579.8|1579.6|1580|1579.6|1579.6|1579.6|0
1619529530000|2021-04-27 13:18:50|1579.6|1579.4|1579.8|1579.6|1579.8|1579.6|1579.6|1579.4|2717
1619529540000|2021-04-27 13:19:00|1579.6|1579.4|1579.6|1579.4|1579.6|1579.6|1579.6|1579.4|10
1619529550000|2021-04-27 13:19:10|1579.4|1579|1578.8|1578.6|1579.4|1579.2|1578.8|1578.6|3600
1619529560000|2021-04-27 13:19:20|1579|1578.8|1578.8|1578.4|1579|1578.8|1578.6|1578.4|122
1619529570000|2021-04-27 13:19:30|1578.6|1578.2|1578.4|1578|1578.6|1578.4|1578.2|1578|1582
1619529580000|2021-04-27 13:19:40||1578.2||1578.2||1578.2||1578.2|0
1619529590000|2021-04-27 13:19:50|1578.2|1578|1578.2|1577.8|1578.4|1578.2|1578|1577.6|4221
1619529600000|2021-04-27 13:20:00|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.8|1577.4|117
1619529610000|2021-04-27 13:20:10|1577.6|1577.2|1577.2|1577|1577.6|1577.2|1577.2|1577|550
1619529620000|2021-04-27 13:20:20|1577|1576.8|1576.6|1576.4|1577|1577|1576.6|1576.4|1848
1619529630000|2021-04-27 13:20:30|1576.8|1576.6|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|4284
1619529640000|2021-04-27 13:20:40|1576.8|1576.6|1577.2|1577|1577.2|1577|1576.8|1576.6|117
1619529650000|2021-04-27 13:20:50|1577.4|1577.2|1577.8|1577.2|1577.8|1577.6|1577.2|1577|4208
1619529660000|2021-04-27 13:21:00|1577.6|1577.4|1578.2|1578|1578.2|1578|1577.6|1577.4|2163
1619529670000|2021-04-27 13:21:10|1578|1577.8|1578|1577.8|1578|1578|1578|1577.6|789
1619529680000|2021-04-27 13:21:20|1578.2|1578|1579|1578.6|1579|1578.8|1578.2|1578|1072
1619529690000|2021-04-27 13:21:30||1578.8||1578.8||1578.8||1578.6|0
1619529700000|2021-04-27 13:21:40|1579.2|1579|1579.6|1579.2|1579.6|1579.2|1579.2|1579|722
1619529710000|2021-04-27 13:21:50|1579.4|1579.4|1579.6|1579.4|1579.8|1579.4|1579.4|1579.4|0
1619529720000|2021-04-27 13:22:00|1579.8|1579.2|1579.8|1579.4|1579.8|1579.6|1579.6|1579.2|9942
1619529730000|2021-04-27 13:22:10|1579.6|1579.6|1579.6|1579.2|1579.8|1579.6|1579.4|1579|1585
1619529740000|2021-04-27 13:22:20|1579.4|1579|1578.6|1578.4|1579.4|1579.2|1578.6|1578.4|12806
1619529750000|2021-04-27 13:22:30|1578.8|1578.6|1579|1578.6|1579|1578.8|1578.8|1578.6|6458
1619529760000|2021-04-27 13:22:40|1578.8|1578.8|1579|1578.6|1579.2|1579|1578.8|1578.6|5515
1619529770000|2021-04-27 13:22:50|1579.2|1578.8|1579|1578.8|1579.2|1579|1579|1578.6|1595
1619529780000|2021-04-27 13:23:00||1578.6||1578.8||1578.8||1578.6|0
1619529790000|2021-04-27 13:23:10|1579.2|1579|1579|1578.8|1579.2|1579|1579|1578.8|942
1619529800000|2021-04-27 13:23:20|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|1744
1619529810000|2021-04-27 13:23:30|1579.2|1579|1579.4|1579|1579.4|1579|1579.2|1579|55
1619529820000|2021-04-27 13:23:40|1579.2|1578.8|1579|1578.8|1579.2|1578.8|1579|1578.8|33
1619529830000|2021-04-27 13:23:50|1579.2|1579|1579.2|1578.8|1579.2|1579|1579.2|1578.8|126
1619529840000|2021-04-27 13:24:00|1579|1579|1579|1578.8|1579.2|1579|1579|1578.8|671
1619529850000|2021-04-27 13:24:10|1579.2|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1579|68
1619529860000|2021-04-27 13:24:20|1579.6||1579.4||1579.6||1579.4||0
1619529870000|2021-04-27 13:24:30|1579.2|1579|1579.4|1579.2|1579.4|1579.2|1579.2|1579|880
1619529880000|2021-04-27 13:24:40|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|1579.6|1579.4|780
1619529890000|2021-04-27 13:24:50|1579.8|1579.6|1579.6|1579.4|1579.8|1579.6|1579.6|1579.4|3600
1619529900000|2021-04-27 13:25:00|1579.8|1579.6|1579.8|1579.4|1579.8|1579.6|1579.6|1579.4|2644
1619529910000|2021-04-27 13:25:10|1579.6|1579.6|1580.2|1580|1580.2|1580|1579.6|1579.4|5047
1619529920000|2021-04-27 13:25:20|1580|1579.8|1580.2|1579.8|1580.2|1580|1580|1579.8|415
1619529930000|2021-04-27 13:25:30||1580||1579.8||1580||1579.8|0
1619529940000|2021-04-27 13:25:40|1580|1580|1580.2|1580|1580.2|1580|1580|1580|0
1619529950000|2021-04-27 13:25:50|1580|1579.8|1580.6|1580.4|1580.6|1580.4|1580|1579.8|4015
1619529960000|2021-04-27 13:26:00|1580.4|1580.2|1580.2|1580|1580.4|1580.2|1580.2|1580|1883
1619529970000|2021-04-27 13:26:10|1580.4|1580.2|1580.8|1580.6|1580.8|1580.6|1580.4|1580.2|3332
1619529980000|2021-04-27 13:26:20|1581||1580.8||1581||1580.8||0
1619529990000|2021-04-27 13:26:30|1581|1580.8|1581.2|1581|1581.2|1581|1581|1580.8|4633
1619530000000|2021-04-27 13:26:40|1581.4|1581.2|1581|1580.8|1581.4|1581.2|1581|1580.8|1374
1619530010000|2021-04-27 13:26:50|1581.2|1581|1581.4|1581.2|1581.4|1581.2|1581|1580.8|3815
1619530020000|2021-04-27 13:27:00|1581.2|1581|1580.6|1580.4|1581.2|1581|1580.6|1580.4|11156
1619530030000|2021-04-27 13:27:10|1580.8||1580.8||1580.8||1580.6||0
1619530040000|2021-04-27 13:27:20|1581|1580.6|1580.8|1580.6|1581|1580.8|1580.8|1580.6|648
1619530050000|2021-04-27 13:27:30|1581|1580.8|1581|1580.8|1581|1580.8|1581|1580.8|1089
1619530060000|2021-04-27 13:27:40|1580.8|1580.6|1580.8|1580.6|1580.8|1580.8|1580.8|1580.6|3828
1619530080000|2021-04-27 13:28:00|1580.6|1580.4|1580.6|1580.4|1580.6|1580.4|1580.4|1580.2|392
1619530090000|2021-04-27 13:28:10|1580.8|1580.6|1580.8|1580.6|1581|1580.8|1580.8|1580.6|2327
1619530100000|2021-04-27 13:28:20|1581|1580.8|1581.2|1581|1581.2|1581|1581|1580.8|120
1619530110000|2021-04-27 13:28:30|1581.4|1581.2|1581.6|1581.4|1581.6|1581.4|1581.2|1581|1836
1619530120000|2021-04-27 13:28:40|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|1581.8|1581.6|0
1619530130000|2021-04-27 13:28:50|1581.6|1581.4|1581.8|1581.6|1582|1581.6|1581.6|1581.4|1373
1619530140000|2021-04-27 13:29:00|1582|1581.8|1582|1581.6|1582.2|1581.8|1581.8|1581.6|1683
1619530150000|2021-04-27 13:29:10|1581.8|1581.4|1581.6|1581.4|1581.8|1581.4|1581.6|1581.2|222
1619530160000|2021-04-27 13:29:20|1581.4|1581.2|1581.6|1581.2|1581.6|1581.4|1581.4|1581|8
1619530170000|2021-04-27 13:29:30|1581.4|1581|1581.2|1581|1581.4|1581|1581.2|1581|0
1619530180000|2021-04-27 13:29:40|1581.4||1581.2||1581.4||1581.2||0
1619530190000|2021-04-27 13:29:50|1581.6|1581.2|1581.8|1581.6|1582|1581.8|1581.4|1581.2|10497
1619530200000|2021-04-27 13:30:00|1581.6|1581.4|1581.6|1581.2|1582.8|1582.6|1581.4|1581|26064
1619530210000|2021-04-27 13:30:10|1581.8|1581.4|1583.2|1582.8|1583.4|1583.2|1581.6|1581.2|36255
1619530220000|2021-04-27 13:30:20|1583|1582.6|1583.2|1583|1583.8|1583.6|1582.8|1582.4|7137
1619530230000|2021-04-27 13:30:30|1583|1582.8|1583.6|1583.4|1583.6|1583.4|1582.8|1582.4|5380
1619530240000|2021-04-27 13:30:40|1584|1583.6|1583.8|1583.2|1584.4|1584.2|1583.4|1583.2|14451
1619530250000|2021-04-27 13:30:50|1583.6|1583.4|1583.8|1583.4|1584.2|1583.8|1583.4|1583.2|1543
1619530260000|2021-04-27 13:31:00|1584|1583.6|1584|1583.6|1584.2|1584|1583|1582.8|8975
1619530270000|2021-04-27 13:31:10|1583.8|1583.4|1588.8|1588.6|1589|1588.8|1583.6|1583.2|30876
1619530280000|2021-04-27 13:31:20|1589|1588.8|1588.6|1588|1590.6|1590.2|1588|1587.6|31132
1619530290000|2021-04-27 13:31:30|1588.8|1588.2|1587.6|1587.2|1588.8|1588.4|1586.6|1586.2|9928
1619530300000|2021-04-27 13:31:40|1587.4|1587|1588|1587.6|1588|1587.8|1587.2|1587|4265
1619530310000|2021-04-27 13:31:50|1587.8|1587.8|1588.4|1588|1588.6|1588.4|1587.6|1587.2|7234
1619530320000|2021-04-27 13:32:00|1588.2|1587.8|1587.8|1587.4|1588.2|1587.8|1587.2|1586.8|13787
1619530330000|2021-04-27 13:32:10|1588|1587.6|1589.2|1588.8|1590.2|1589.8|1587.8|1587.6|8164
1619530340000|2021-04-27 13:32:20|1589|1589|1588.8|1588.6|1589.6|1589.2|1588.6|1588.2|4884
1619530350000|2021-04-27 13:32:30|1588.6|1588.4|1588.2|1587.8|1588.6|1588.4|1587.4|1587.2|3076
1619530360000|2021-04-27 13:32:40|1588|1587.6|1587.6|1587.4|1588.2|1587.6|1587.4|1587|1075
1619530370000|2021-04-27 13:32:50|1587.8|1587.6|1587.8|1587.4|1588|1587.6|1587.6|1587.4|235
1619530380000|2021-04-27 13:33:00|1587.6|1587.6|1587.8|1587.4|1587.8|1587.6|1587.4|1587|6
1619530390000|2021-04-27 13:33:10|1588|1587.6|1588.8|1588.4|1590.2|1590|1587.8|1587.6|6334
1619530400000|2021-04-27 13:33:20|1588.6|1588.2|1588.2|1587.8|1588.6|1588.6|1588|1587.8|2078
1619530410000|2021-04-27 13:33:30|1588.4|1588|1588.4|1587.8|1588.6|1588.2|1588.4|1587.8|224
1619530420000|2021-04-27 13:33:40|1588.2|1587.6|1587.2|1586.8|1588.2|1587.6|1586.6|1585.8|850
1619530430000|2021-04-27 13:33:50|1587.4|1586.6|1586.2|1585.8|1587.4|1586.6|1586.2|1585.8|669
1619530440000|2021-04-27 13:34:00|1586.4|1586|1586.4|1586|1586.8|1586.4|1586.4|1586|0
1619530450000|2021-04-27 13:34:10|1586.6|1586.2|1585.4|1585|1586.6|1586.2|1585.2|1584.8|5764
1619530460000|2021-04-27 13:34:20|1585.6|1585.2|1585.6|1585.4|1585.8|1585.4|1585.2|1585|3656
1619530470000|2021-04-27 13:34:30|1585.4|1585.2|1585.6|1585.2|1585.8|1585.6|1585.2|1585|8629
1619530480000|2021-04-27 13:34:40|1585.8|1585.4|1585.6|1585.4|1585.8|1585.6|1585.2|1585|6173
1619530490000|2021-04-27 13:34:50|1585.8|1585.6|1585.8|1585.4|1586|1585.8|1585.6|1585.2|391
1619530500000|2021-04-27 13:35:00|1585.6|1585.2|1584.6|1584.2|1585.6|1585.2|1584|1583.8|5742
1619530510000|2021-04-27 13:35:10|1584.8|1584.4|1584|1583.8|1584.8|1584.4|1584|1583.8|105
1619530520000|2021-04-27 13:35:20|1584.2|1583.6|1583.4|1583|1584.6|1584.4|1583|1582.4|11832
1619530530000|2021-04-27 13:35:30|1583.2|1582.8|1583.8|1583.4|1583.8|1583.6|1583.2|1582.8|2152
1619530540000|2021-04-27 13:35:40|1584|1583.6|1583.8|1583.4|1584.2|1584|1583.8|1583.4|5797
1619530550000|2021-04-27 13:35:50|1583.6|1583.2|1583.2|1582.6|1584|1583.6|1582.8|1582.4|5901
1619530560000|2021-04-27 13:36:00|1583|1582.4|1582.8|1582.6|1583|1582.6|1582.4|1582.2|1482
1619530570000|2021-04-27 13:36:10|1583|1582.8|1583.8|1583.4|1584|1583.6|1582.8|1582.8|8404
1619530580000|2021-04-27 13:36:20|1583.6|1583.6|1583.2|1582.8|1583.6|1583.6|1583|1582.8|4276
1619530590000|2021-04-27 13:36:30|1583.4|1583|1584.2|1583.6|1584.2|1583.6|1583|1582.8|2379
1619530600000|2021-04-27 13:36:40|1584.4|1583.8|1583.6|1583.4|1584.4|1584|1583.2|1583|15005
1619530610000|2021-04-27 13:36:50|1583.8|1583.6|1582.6|1582.2|1584|1583.8|1582.4|1582|3574
1619530620000|2021-04-27 13:37:00|1582.8|1582.4|1584|1583.6|1584|1583.8|1582.6|1582.2|2726
1619530630000|2021-04-27 13:37:10|1584.2|1583.8|1584.2|1583.8|1584.6|1584.4|1583.6|1583.2|8711
1619530640000|2021-04-27 13:37:20|1584|1583.6|1583.6|1583.2|1584.2|1583.8|1583.6|1583.2|2172
1619530650000|2021-04-27 13:37:30|1583.4|1583|1585.6|1585.2|1585.6|1585.2|1583.4|1583|10385
1619530660000|2021-04-27 13:37:40|1585.8|1585.4|1585.6|1585.4|1586.2|1585.8|1585.4|1585.2|5872
1619530670000|2021-04-27 13:37:50|1585.4|1585.2|1585.4|1584.8|1585.8|1585.4|1585|1584.6|3098
1619530680000|2021-04-27 13:38:00|1585.2|1585|1584.8|1584.4|1585.2|1585.2|1584.6|1584.2|2197
1619530690000|2021-04-27 13:38:10|1584.6|1584.2|1584.4|1584|1585|1584.4|1584.2|1584|556
1619530700000|2021-04-27 13:38:20|1584.2|1583.8|1583.8|1583.2|1584.2|1583.8|1583.6|1583.2|13888
1619530710000|2021-04-27 13:38:30|1584|1583.4|1583.4|1583|1584|1583.8|1583.4|1583|10420
1619530720000|2021-04-27 13:38:40|1583.2|1582.8|1583|1582.6|1583.4|1582.8|1582.8|1582.4|1027
1619530730000|2021-04-27 13:38:50|1582.8|1582.8|1583.2|1582.8|1583.4|1583.2|1582.8|1582.6|3538
1619530740000|2021-04-27 13:39:00|1583.4|1583|1583.8|1583.4|1584|1583.8|1583.4|1583|7314
1619530750000|2021-04-27 13:39:10|1583.6|1583.2|1583.6|1583|1583.6|1583.4|1583.2|1583|1027
1619530760000|2021-04-27 13:39:20|1583.4|1583.2|1583.4|1583|1583.8|1583.4|1583.2|1583|0
1619530770000|2021-04-27 13:39:30|1583.2|1582.8|1583.2|1583|1583.4|1583|1582.6|1582.4|2509
1619530780000|2021-04-27 13:39:40|1583.4|1583.2|1583.8|1583.4|1583.8|1583.6|1583.2|1583|4923
1619530790000|2021-04-27 13:39:50|1583.6|1583.2|1583.8|1583.4|1583.8|1583.4|1583.4|1583|772
1619530800000|2021-04-27 13:40:00|1583.6|1583.2|1583|1582.6|1583.8|1583.4|1583|1582.6|2891
1619530810000|2021-04-27 13:40:10|1583.2|1582.8|1583.2|1582.8|1583.6|1583.2|1583|1582.8|862
1619530820000|2021-04-27 13:40:20|1583.4|1583|1583.6|1583.4|1583.8|1583.4|1583.2|1582.8|10
1619530830000|2021-04-27 13:40:30|1583.4|1583.2|1582.6|1582.4|1583.6|1583.2|1582.6|1582.2|549
1619530840000|2021-04-27 13:40:40|1582.8|1582.6|1582.8|1582.4|1583|1582.6|1582.6|1582.2|2959
1619530850000|2021-04-27 13:40:50|1582.6|1582.6|1582.6|1582.2|1583.2|1582.8|1582.4|1582.2|1940
1619530860000|2021-04-27 13:41:00|1582.4|1582|1581.2|1580.8|1582.4|1582.2|1581.2|1580.8|12270
1619530870000|2021-04-27 13:41:10|1581.4|1581|1581.2|1580.8|1581.6|1581.2|1580.8|1580.4|11852
1619530880000|2021-04-27 13:41:20|1581.4|1581|1581.2|1581|1581.4|1581.2|1581|1580.6|994
1619530890000|2021-04-27 13:41:30|1581|1580.8|1580.6|1580.2|1581|1581|1579.8|1579.6|9530
1619530900000|2021-04-27 13:41:40|1580.8|1580.4|1580.6|1580.4|1580.8|1580.4|1580.4|1580.2|123
1619530910000|2021-04-27 13:41:50|1580.4|1580.2|1580.6|1580.2|1580.6|1580.2|1580.4|1580.2|752
1619530920000|2021-04-27 13:42:00|1580.8|1580.4|1581|1580.8|1581.4|1581.2|1580.6|1580.4|8264
1619530930000|2021-04-27 13:42:10|1581.2|1580.6|1581.2|1580.8|1581.2|1580.8|1580.6|1580.4|1769
1619530940000|2021-04-27 13:42:20|1581.4|1581|1581.8|1581.4|1581.8|1581.4|1581.2|1581|1181
1619530950000|2021-04-27 13:42:30|1582|1581.6|1581.8|1581.4|1582|1581.8|1581.2|1581|3084
1619530960000|2021-04-27 13:42:40|1581.6|1581.6|1581.8|1581.6|1582.2|1581.6|1581.6|1581.6|0
1619530970000|2021-04-27 13:42:50|1581.6|1581.4|1582|1581.4|1582|1581.6|1581.4|1581.2|3865
1619530980000|2021-04-27 13:43:00|1582.2|1581.6|1581.8|1581.4|1582.4|1582.2|1581.6|1581.2|5704
1619530990000|2021-04-27 13:43:10|1582|1581.6|1582.4|1582|1582.8|1582.6|1581.8|1581.6|11584
1619531000000|2021-04-27 13:43:20|1582.6|1582.2|1582.4|1582|1583|1582.8|1582.2|1581.8|4629
1619531010000|2021-04-27 13:43:30|1582.6|1582.2|1582.6|1582.4|1582.8|1582.4|1582.2|1581.8|519
1619531020000|2021-04-27 13:43:40|1582.4|1582.2|1582.4|1582|1582.8|1582.4|1582.2|1582|526
1619531030000|2021-04-27 13:43:50|1582.6|1581.8|1581.6|1581.2|1582.6|1582|1581.4|1581.2|4965
1619531040000|2021-04-27 13:44:00|1581.8|1581.4|1581.6|1581.2|1581.8|1581.6|1581.6|1581.2|2329
1619531050000|2021-04-27 13:44:10|1581.8|1581.4|1581.8|1581.6|1582.2|1581.8|1581.8|1581.4|4931
1619531060000|2021-04-27 13:44:20|1582|1581.4|1582|1581.6|1582|1581.6|1581.8|1581.4|7270
1619531070000|2021-04-27 13:44:30|1581.8|1581.8|1582|1581.8|1582.2|1581.8|1581.8|1581.8|298
1619531080000|2021-04-27 13:44:40|1582.2|1582|1583|1582.8|1583.2|1582.8|1582|1581.8|4890
1619531090000|2021-04-27 13:44:50|1583.2|1583|1583.2|1582.8|1583.4|1583|1582.4|1582|5765
1619531100000|2021-04-27 13:45:00|1583.4|1583|1582.6|1582.2|1583.4|1583|1582.2|1581.8|1302
1619531110000|2021-04-27 13:45:10|1582.2|1582|1581.2|1580.8|1582.4|1582|1581|1580.8|4810
1619531120000|2021-04-27 13:45:20|1581|1580.6|1581.4|1581.2|1581.6|1581.2|1581|1580.6|4049
1619531130000|2021-04-27 13:45:30|1581.6|1581|1581|1580.8|1581.6|1581|1581|1580.6|2582
1619531140000|2021-04-27 13:45:40|1581.2|1581|1581.2|1581|1581.4|1581.2|1581|1580.6|1056
1619531150000|2021-04-27 13:45:50|1581.4|1580.8|1580.6|1580.2|1581.4|1581|1580.6|1580.2|3816
1619531160000|2021-04-27 13:46:00|1580.4|1580|1580|1579.8|1580.6|1580.2|1580|1579.8|4771
1619531170000|2021-04-27 13:46:10|1580.2|1579.6|1580|1579.8|1580.4|1580.2|1579.8|1579.6|2805
1619531180000|2021-04-27 13:46:20|1579.8|1579.6|1579.2|1578.8|1579.8|1579.6|1579|1578.8|1609
1619531190000|2021-04-27 13:46:30|1579|1578.6|1578|1577.6|1579|1578.6|1577.8|1577.6|8107
1619531200000|2021-04-27 13:46:40|1577.8|1577.4|1578|1577.8|1578.2|1578|1577.6|1577.2|2177
1619531210000|2021-04-27 13:46:50|1578.2|1578|1578.8|1578.2|1578.8|1578.6|1578.2|1577.8|2225
1619531220000|2021-04-27 13:47:00|1579|1578.4|1578.6|1578.2|1579.6|1579.2|1578.6|1578.2|4169
1619531230000|2021-04-27 13:47:10|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1578|253
1619531240000|2021-04-27 13:47:20|1578.8|1578.4|1578.2|1578|1579|1578.6|1578.2|1578|997
1619531250000|2021-04-27 13:47:30|1578|1577.8|1578.6|1578.2|1579|1578.6|1578|1577.8|2396
1619531260000|2021-04-27 13:47:40|1578.4|1578|1579.2|1578.8|1579.2|1579|1578.2|1578|581
1619531270000|2021-04-27 13:47:50|1579.4|1579|1580.8|1580.4|1581|1580.4|1579.2|1578.8|1221
1619531280000|2021-04-27 13:48:00|1580.6|1580.6|1581|1580.6|1581.4|1581|1580.6|1580.4|3805
1619531290000|2021-04-27 13:48:10|1580.8|1580.4|1580.4|1580|1581|1580.6|1580.4|1580|904
1619531300000|2021-04-27 13:48:20|1580.6|1580.2|1580.6|1580.4|1581.2|1580.8|1580.6|1580.2|895
1619531310000|2021-04-27 13:48:30|1580.8|1580.6|1580.2|1579.6|1580.8|1580.6|1579.8|1579.4|7632
1619531320000|2021-04-27 13:48:40|1580.4|1579.8|1580.2|1579.8|1580.4|1579.8|1580.2|1579.6|0
1619531330000|2021-04-27 13:48:50|1580.4|1580|1580|1579.6|1580.4|1580|1580|1579.6|0
1619531340000|2021-04-27 13:49:00|1579.8|1579.4|1580.2|1579.8|1580.2|1579.8|1579.6|1579.2|2674
1619531350000|2021-04-27 13:49:10|1580.4|1580|1580.2|1579.8|1580.4|1580.2|1579.8|1579.4|1843
1619531360000|2021-04-27 13:49:20|1580.4|1580|1580.4|1580|1580.6|1580.2|1580.2|1579.8|1186
1619531370000|2021-04-27 13:49:30|1580.6|1580.2|1581|1580.6|1581|1580.8|1580.4|1580|1443
1619531380000|2021-04-27 13:49:40|1580.8|1580.4|1580.8|1580.4|1581|1580.6|1580.4|1580.2|627
1619531390000|2021-04-27 13:49:50||1580.2||1580.4||1580.6||1580.2|0
1619531400000|2021-04-27 13:50:00|1580.6|1580.6|1580.8|1580.4|1580.8|1580.6|1580.4|1580.2|4341
1619531410000|2021-04-27 13:50:10|1581|1580.6|1581.2|1580.8|1581.4|1581|1581|1580.6|1752
1619531420000|2021-04-27 13:50:20|1581.4|1581|1580.2|1579.8|1581.6|1581.2|1580|1579.6|1071
1619531430000|2021-04-27 13:50:30|1580.4|1579.6|1580.2|1579.8|1580.4|1580|1580|1579.6|91
1619531440000|2021-04-27 13:50:40|1580|1579.6|1580|1579.6|1580.2|1579.6|1580|1579.4|224
1619531450000|2021-04-27 13:50:50|1580.2|1579.8|1579.2|1578.8|1580.2|1579.8|1578.8|1578.6|6876
1619531460000|2021-04-27 13:51:00|1579|1579|1579.8|1579.2|1579.8|1579.2|1579|1578.8|1960
1619531470000|2021-04-27 13:51:10|1579.6|1579.4|1580.4|1580|1580.4|1580|1579.4|1579.2|1389
1619531480000|2021-04-27 13:51:20|1580.2|1579.8|1580|1579.6|1580.6|1580.2|1580|1579.6|669
1619531490000|2021-04-27 13:51:30||1579.8||1579.6||1579.8||1579.6|0
1619531500000|2021-04-27 13:51:40|1580.2|1579.8|1580.2|1579.8|1580.2|1580|1580.2|1579.6|387
1619531510000|2021-04-27 13:51:50|1580.4|1580|1580.6|1580.2|1580.8|1580.4|1580.2|1580|1220
1619531520000|2021-04-27 13:52:00|1580.8|1580.4|1581.8|1581.4|1581.8|1581.4|1580.4|1580|6364
1619531530000|2021-04-27 13:52:10|1582|1581.6|1581.8|1581.4|1582.6|1582.2|1581.8|1581.4|4509
1619531540000|2021-04-27 13:52:20|1582|1581.6|1581.6|1581.4|1582.2|1581.8|1581.4|1581.2|2717
1619531550000|2021-04-27 13:52:30|1581.8|1581.6|1581.6|1581.2|1582.2|1581.8|1581.4|1581|8323
1619531560000|2021-04-27 13:52:40|1581.4|1581|1581.6|1581.2|1581.8|1581.4|1581.2|1581|6171
1619531570000|2021-04-27 13:52:50|1581.8|1581.4|1581.8|1581.6|1582|1581.6|1581.4|1581.2|1317
1619531580000|2021-04-27 13:53:00|1582|1581.8|1581.6|1581.2|1582.4|1582.2|1581.4|1581.2|2507
1619531590000|2021-04-27 13:53:10|1581.8|1581.4|1581.2|1580.8|1581.8|1581.4|1581.2|1580.8|118
1619531600000|2021-04-27 13:53:20|1581.4|1581|1581.4|1581|1581.8|1581.2|1580.8|1580.4|23475
1619531610000|2021-04-27 13:53:30|1581.6|1581.2|1581.4|1580.8|1581.8|1581.6|1581.4|1580.8|5304
1619531620000|2021-04-27 13:53:40|1581.6|1581|1583|1582.6|1583|1582.6|1581.4|1581|9631
1619531630000|2021-04-27 13:53:50|1583.2|1582.8|1584.2|1583.8|1584.4|1584|1583|1582.8|3426
1619531640000|2021-04-27 13:54:00|1584.4|1584|1585.4|1585|1585.6|1585.2|1584.4|1584|815
1619531650000|2021-04-27 13:54:10|1585.2|1584.8|1585.2|1584.8|1585.4|1585.2|1584.8|1584.6|1551
1619531660000|2021-04-27 13:54:20|1585|1584.6|1583.8|1583.4|1585|1584.8|1583.8|1583.4|3398
1619531670000|2021-04-27 13:54:30|1583.6|1583.2|1584.2|1583.6|1584.6|1584.2|1583.6|1583.2|2973
1619531680000|2021-04-27 13:54:40|1584|1583.8|1583.8|1583.2|1584|1583.8|1583.6|1583.2|2882
1619531690000|2021-04-27 13:54:50|1584|1583.4|1584|1583.6|1584|1583.8|1583.8|1583.2|430
1619531700000|2021-04-27 13:55:00|1583.8|1583.4|1584|1583.6|1584|1583.8|1583.6|1583.4|1188
1619531710000|2021-04-27 13:55:10|1584.2|1583.8|1584.6|1584.2|1584.8|1584.4|1584.2|1583.8|3559
1619531720000|2021-04-27 13:55:20|1584.4|1584|1584|1583.6|1584.4|1584.2|1583.6|1583.4|2885
1619531730000|2021-04-27 13:55:30|1583.8|1583.4|1584.8|1584.4|1584.8|1584.6|1583.8|1583.4|2831
1619531740000|2021-04-27 13:55:40|1584.6|1584.2|1584.4|1584|1584.6|1584.2|1584|1583.8|2736
1619531750000|2021-04-27 13:55:50|1584.6|1584.2|1584.8|1584.2|1584.8|1584.6|1584.4|1584.2|1371
1619531760000|2021-04-27 13:56:00|1584.6|1584.4|1585.6|1585.2|1585.6|1585.2|1584.6|1584.4|13664
1619531770000|2021-04-27 13:56:10|1585.8|1585|1585.6|1585.2|1586|1585.6|1585.2|1585|5398
1619531780000|2021-04-27 13:56:20|1585.4|1585|1585.4|1585|1585.8|1585.2|1584.8|1584.6|2426
1619531790000|2021-04-27 13:56:30|1585.2|1585.2|1584.8|1584.4|1585.6|1585.4|1584.8|1584.4|2279
1619531800000|2021-04-27 13:56:40|1585|1584.6|1584.8|1584.2|1585|1584.8|1584.2|1584|271
1619531810000|2021-04-27 13:56:50|1584.6|1584.4|1584.4|1584|1584.8|1584.6|1584.2|1583.8|364
1619531820000|2021-04-27 13:57:00|1584.6|1584.2|1584.8|1584.4|1584.8|1584.6|1584.2|1584|25
1619531830000|2021-04-27 13:57:10|1585|1584.6|1585|1584.6|1585.4|1585|1584.8|1584.6|2040
1619531840000|2021-04-27 13:57:20|1585.2|1584.8|1585.2|1584.8|1585.4|1585|1585.2|1584.8|400
1619531850000|2021-04-27 13:57:30|1585|1584.6|1585.2|1584.8|1585.6|1585.2|1584.8|1584.6|829
1619531860000|2021-04-27 13:57:40|1585|1584.6|1584.6|1584.2|1585|1584.8|1584.4|1584|5609
1619531870000|2021-04-27 13:57:50|1584.4|1584|1585|1584.4|1585.2|1584.8|1584.4|1584|1063
1619531880000|2021-04-27 13:58:00|1584.8|1584.2|1584.8|1584.2|1584.8|1584.4|1584.4|1584|742
1619531890000|2021-04-27 13:58:10|1585|1584.4|1586|1585.6|1586|1585.6|1584.8|1584.2|3042
1619531900000|2021-04-27 13:58:20|1585.8|1585.4|1585.2|1584.6|1586|1585.6|1585.2|1584.6|2442
1619531910000|2021-04-27 13:58:30|1585|1584.4|1585|1584.6|1585|1584.6|1584.6|1584.2|361
1619531920000|2021-04-27 13:58:40|1584.8|1584.4|1585|1584.4|1585|1584.8|1584.6|1584.2|1535
1619531930000|2021-04-27 13:58:50|1584.8|1584.2|1584.6|1584.4|1584.8|1584.4|1584.6|1584.2|1761
1619531940000|2021-04-27 13:59:00|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.8|1584.6|17
1619531950000|2021-04-27 13:59:10|1585.2|1585|1585.4|1585|1585.4|1585|1585.2|1585|0
1619531960000|2021-04-27 13:59:20|1585.2|1584.8|1585.2|1584.8|1585.6|1585.2|1585.2|1584.6|352
1619531970000|2021-04-27 13:59:30|1585.4|1585.2|1585.2|1584.6|1585.6|1585.2|1585|1584.4|1466
1619531980000|2021-04-27 13:59:40|1585|1584.8|1584.6|1584.2|1585|1584.8|1584.6|1584.2|2409
1619531990000|2021-04-27 13:59:50|1584.4|1584|1584.6|1583.8|1584.6|1584|1584.2|1583.8|871
1619532000000|2021-04-27 14:00:00|1584.4|1584|1584.8|1583.8|1584.8|1584.4|1584.4|1583.8|989
1619532010000|2021-04-27 14:00:10|1584.6|1583.6|1583.2|1583|1584.6|1583.6|1583.2|1583|317
1619532020000|2021-04-27 14:00:20|1583|1582.8|1582|1581.6|1583.2|1583|1582|1581.6|3635
1619532030000|2021-04-27 14:00:30|1582.2|1581.8|1582.6|1582|1582.6|1582.4|1582.2|1581.8|1456
1619532040000|2021-04-27 14:00:40|1582.4|1581.8|1582.2|1581.6|1582.6|1582.2|1582.2|1581.6|1566
1619532050000|2021-04-27 14:00:50|1582|1581.4|1582.2|1581.6|1582.2|1582|1582|1581.4|2123
1619532060000|2021-04-27 14:01:00|1582|1581.8|1582.2|1581.8|1582.2|1581.8|1582|1581.6|352
1619532070000|2021-04-27 14:01:10|1582|1581.6|1582.8|1582.2|1583.2|1582.8|1581.6|1581|4478
1619532080000|2021-04-27 14:01:20|1582.6|1582.4|1582.8|1582.2|1582.8|1582.4|1582.4|1581.8|2190
1619532090000|2021-04-27 14:01:30|1582.6|1582|1582|1581.6|1582.6|1582.2|1581.8|1581.4|2017
1619532100000|2021-04-27 14:01:40|1581.8|1581.4|1582|1581.6|1582|1581.6|1581.2|1581|5496
1619532110000|2021-04-27 14:01:50|1582.2|1581.8|1581.6|1581|1582.2|1582|1581.6|1581|4312
1619532120000|2021-04-27 14:02:00|1581.4|1581.2|1581.2|1580.8|1581.6|1581.2|1580.8|1580.2|10670
1619532130000|2021-04-27 14:02:10|1581.4|1581|1582.8|1582.4|1582.8|1582.6|1581.2|1580.8|9147
1619532140000|2021-04-27 14:02:20|1582.6|1582.6|1583|1582.4|1583.4|1583|1582.6|1582.4|372
1619532150000|2021-04-27 14:02:30|1582.8|1582.6|1583.4|1583|1583.4|1583|1582.8|1582.6|4894
1619532160000|2021-04-27 14:02:40|1583.2|1582.8|1582.6|1582.2|1583.4|1583|1582.6|1582.2|4583
1619532170000|2021-04-27 14:02:50|1582.8|1582.6|1581.8|1581.6|1582.8|1582.6|1581.6|1581.2|4948
1619532180000|2021-04-27 14:03:00|1581.6|1581.4|1582|1581.6|1582|1581.8|1581.4|1581.2|7293
1619532190000|2021-04-27 14:03:10|1581.8|1581.4|1582.2|1581.8|1582.6|1582.2|1581.6|1581.4|1762
1619532200000|2021-04-27 14:03:20|1582.4|1582|1582.2|1581.8|1582.4|1582|1581.8|1581.6|954
1619532210000|2021-04-27 14:03:30|1582.4|1582|1582.2|1581.8|1582.4|1582|1582|1581.8|200
1619532220000|2021-04-27 14:03:40|1582|1581.6|1581.8|1581.4|1582|1581.6|1581.6|1581.2|2868
1619532230000|2021-04-27 14:03:50|1581.6|1581.2|1581.6|1581.4|1581.8|1581.6|1581.2|1581|7786
1619532240000|2021-04-27 14:04:00|1581.4|1581.2|1580.8|1580.4|1581.6|1581.4|1580.4|1580|5502
1619532250000|2021-04-27 14:04:10|1581|1580.6|1581|1580.8|1581|1580.8|1580.6|1580.2|3559
1619532260000|2021-04-27 14:04:20|1581.2|1580.6|1580.6|1580.2|1581.2|1580.6|1580|1579.8|4807
1619532270000|2021-04-27 14:04:30|1580.4|1580|1580|1579.6|1580.4|1580.2|1579.8|1579.6|1031
1619532280000|2021-04-27 14:04:40|1580.2|1579.8|1580.2|1579.8|1580.4|1580.2|1580.2|1579.8|1692
1619532290000|2021-04-27 14:04:50|1580.4|1580|1580.8|1580.4|1580.8|1580.4|1580.4|1580|6428
1619532300000|2021-04-27 14:05:00|1580.6|1580.6|1581.2|1580.8|1581.6|1581.2|1580.6|1580.4|3374
1619532310000|2021-04-27 14:05:10|1581.4|1581|1581|1580.6|1581.4|1581|1580.8|1580.4|1778
1619532320000|2021-04-27 14:05:20|1580.8|1580.4|1580.8|1580.4|1580.8|1580.4|1580.2|1579.8|2562
1619532330000|2021-04-27 14:05:30|1580.6|1580.2|1581.2|1580.8|1581.2|1581|1580.4|1580.2|3776
1619532340000|2021-04-27 14:05:40|1581.4|1581|1581.6|1581.4|1581.6|1581.4|1581|1580.8|1495
1619532350000|2021-04-27 14:05:50|1581.8|1581.6|1581.4|1581|1582|1581.8|1581.2|1581|1410
1619532360000|2021-04-27 14:06:00|1581.6|1581.2|1581.6|1581.2|1581.6|1581.4|1581.2|1581|4071
1619532370000|2021-04-27 14:06:10|1581.4|1581.4|1581.8|1581.4|1581.8|1581.6|1581.2|1581|2467
1619532380000|2021-04-27 14:06:20|1582|1581.6|1582.4|1582|1582.6|1582.4|1582|1581.6|3516
1619532390000|2021-04-27 14:06:30|1582.2|1581.8|1581.8|1581.6|1582.2|1581.8|1581.8|1581.4|1623
1619532400000|2021-04-27 14:06:40|1582|1581.8|1582|1581.6|1582.2|1581.8|1581.8|1581.6|5290
1619532410000|2021-04-27 14:06:50|1582.2|1581.8|1582.6|1582.2|1582.6|1582.2|1582|1581.8|2872
1619532420000|2021-04-27 14:07:00|1582.4|1582|1582.8|1582.4|1582.8|1582.4|1582.4|1582|1477
1619532430000|2021-04-27 14:07:10|1583|1582.6|1583.6|1583|1583.6|1583.2|1582.8|1582.4|328
1619532440000|2021-04-27 14:07:20|1583.4|1583.2|1583.4|1583|1583.6|1583.2|1583.2|1583|237
1619532450000|2021-04-27 14:07:30|1583.2|1583.2|1582.2|1581.8|1583.2|1583.2|1582|1581.6|5868
1619532460000|2021-04-27 14:07:40|1582|1581.6|1581.8|1581.4|1582|1581.8|1581.6|1581.4|490
1619532470000|2021-04-27 14:07:50|1582|1581.6|1582.2|1581.6|1582.2|1581.6|1582|1581.4|1043
1619532480000|2021-04-27 14:08:00|1582|1581.8|1582.6|1582.2|1582.8|1582.4|1581.8|1581.8|10184
1619532490000|2021-04-27 14:08:10|1582.4|1582|1582.6|1582.4|1582.6|1582.4|1582.2|1582|3065
1619532500000|2021-04-27 14:08:20|1582.8|1582.6|1582.8|1582.4|1583.2|1582.8|1582.6|1582.2|1581
1619532510000|2021-04-27 14:08:30|1582.6|1582.6|1583|1582.6|1583.2|1582.8|1582.6|1582.4|400
1619532520000|2021-04-27 14:08:40|1583.2|1582.8|1583.8|1583.2|1583.8|1583.4|1583|1582.6|2978
1619532530000|2021-04-27 14:08:50|1583.6|1583.4|1583.8|1583.2|1583.8|1583.4|1583.6|1583.2|981
1619532540000|2021-04-27 14:09:00|1583.6|1583.4|1584|1583.8|1584.4|1584|1583.6|1583.2|2568
1619532550000|2021-04-27 14:09:10|1584.2|1584|1584.4|1584.2|1584.4|1584.2|1584|1583.6|1703
1619532560000|2021-04-27 14:09:20|1584.6|1584.4|1584.6|1584.4|1584.8|1584.6|1584.6|1584.2|2793
1619532570000|2021-04-27 14:09:30|1584.8|1584.6|1584.4|1584|1584.8|1584.6|1584.2|1584|4805
1619532580000|2021-04-27 14:09:40|1584.6|1584.2|1585.4|1585|1585.4|1585|1584.6|1584.2|6241
1619532590000|2021-04-27 14:09:50|1585.2|1584.8|1585.4|1585|1585.4|1585|1585|1584.8|752
1619532600000|2021-04-27 14:10:00|1585.6|1585.2|1584.8|1584.4|1585.6|1585.4|1584.4|1584.2|3694
1619532610000|2021-04-27 14:10:10|1584.6|1584.2|1584.8|1584.2|1584.8|1584.4|1584.4|1584.2|571
1619532620000|2021-04-27 14:10:20|1584.6|1584.4|1584.2|1584|1584.6|1584.4|1584|1583.8|2212
1619532630000|2021-04-27 14:10:30|1584|1583.8|1584.2|1583.8|1584.2|1584|1583.8|1583.4|2020
1619532640000|2021-04-27 14:10:40|1584.4|1584|1584.2|1583.8|1584.4|1584|1584|1583.8|948
1619532650000|2021-04-27 14:10:50|1584.4|1584|1584|1583.6|1584.6|1584.4|1584|1583.6|3116
1619532660000|2021-04-27 14:11:00|1584.2|1583.8|1583.8|1583.6|1584.4|1584|1583.6|1583.4|1577
1619532670000|2021-04-27 14:11:10|||||||||62
1619532680000|2021-04-27 14:11:20|1583.6|1583.4|1583.4|1583|1583.8|1583.4|1583.2|1583|3766
1619532690000|2021-04-27 14:11:30|1583.2|1582.8|1583.2|1583|1583.4|1583|1582.8|1582.6|1993
1619532700000|2021-04-27 14:11:40||1582.8||1583||1583||1582.8|413
1619532710000|2021-04-27 14:11:50|1583|1582.8|1582.8|1582.6|1583.2|1582.8|1582.6|1582.4|2377
1619532720000|2021-04-27 14:12:00|1582.6|1582.4|1582.6|1582.4|1582.6|1582.4|1582|1581.6|4277
1619532730000|2021-04-27 14:12:10|1582.4|1582.2|1582.4|1582|1582.4|1582.2|1582.2|1582|913
1619532740000|2021-04-27 14:12:20|1582.2|1581.8|1582|1581.8|1582.2|1581.8|1581.8|1581.6|639
1619532750000|2021-04-27 14:12:30|1581.8|1581.6|1581.8|1581.6|1582|1581.6|1581.8|1581.6|150
1619532760000|2021-04-27 14:12:40|1582|1581.4|1581.2|1580.8|1582|1581.4|1581.2|1580.8|3336
1619532770000|2021-04-27 14:12:50|1581.4|1581|1581.4|1581.2|1581.6|1581.4|1581.2|1580.8|2252
1619532780000|2021-04-27 14:13:00|1581.6|1581.4|1581.2|1580.8|1581.6|1581.4|1580.8|1580.4|1667
1619532790000|2021-04-27 14:13:10|1581|1581|1581|1580.6|1581.2|1581|1580.8|1580.6|1617
1619532810000|2021-04-27 14:13:30|1580.8||1581||1581||1580.8||0
1619532820000|2021-04-27 14:13:40|1580.8|1580.8|1580.8|1580.4|1581.2|1581|1580.6|1580.2|6041
1619532830000|2021-04-27 14:13:50|1581|1580.2|1580.8|1580.4|1581|1580.8|1580.8|1580.2|2675
1619532840000|2021-04-27 14:14:00|1581|1580.6|1581.8|1581.4|1581.8|1581.6|1581|1580.6|3558
1619532850000|2021-04-27 14:14:10|1581.6|1581.6|1581.8|1581.6|1582|1581.6|1581.6|1581.4|3177
1619532860000|2021-04-27 14:14:20|1581.6|1581.4|1581.4|1581|1582|1581.6|1581.4|1581|815
1619532870000|2021-04-27 14:14:30|1581.6|1581.2|1581.4|1581|1581.8|1581.4|1581.2|1581|1755
1619532880000|2021-04-27 14:14:40|1581.6|1581.2|1581.8|1581.4|1582|1581.6|1581.4|1581.2|0
1619532890000|2021-04-27 14:14:50|1581.6|1581.6|1581.2|1580.8|1581.8|1581.6|1581|1580.6|4279
1619532900000|2021-04-27 14:15:00|1581|1580.6|1580.6|1580|1581|1580.6|1580.4|1580|6802
1619532910000|2021-04-27 14:15:10|1580.4|1580.2|1580.4|1580|1580.4|1580.2|1579.8|1579.6|4504
1619532920000|2021-04-27 14:15:20|1580.6|1580.2|1580.6|1580.2|1581.2|1580.8|1580.4|1580|3817
1619532930000|2021-04-27 14:15:30|1580.4|1580.4|1580.6|1580.2|1580.8|1580.4|1580.4|1580.2|2686
1619532940000|2021-04-27 14:15:40|1580.4|1580|1579.6|1579.2|1580.6|1580|1579.6|1579.2|5959
1619532950000|2021-04-27 14:15:50|1579.8|1579.4|1579.8|1579.4|1579.8|1579.4|1579.6|1579.4|50
1619532960000|2021-04-27 14:16:00|1579.6|1579.2|1579.4|1579.2|1579.8|1579.6|1579.4|1579|1664
1619532970000|2021-04-27 14:16:10|1579.2|1579|1579.4|1579|1579.4|1579|1578.8|1578.4|22924
1619532980000|2021-04-27 14:16:20|1579.6|1579.2|1580|1579.6|1580|1579.6|1579.4|1579.2|4611
1619532990000|2021-04-27 14:16:30|1580.2|1579.8|1580|1579.4|1580.2|1580|1579.6|1579.4|212
1619533000000|2021-04-27 14:16:40|1579.8|1579.6|1579.8|1579.6|1580|1579.6|1579.4|1579.2|6618
1619533010000|2021-04-27 14:16:50|1580|1579.4|1579|1578.6|1580|1579.4|1579|1578.6|2530
1619533020000|2021-04-27 14:17:00|1578.8|1578.8|1579.2|1578.6|1579.2|1579|1578.8|1578.6|1180
1619533030000|2021-04-27 14:17:10|1579|1578.8|1579.4|1578.8|1579.6|1579.2|1579|1578.6|3394
1619533040000|2021-04-27 14:17:20|1579.2|1579|1579.4|1578.8|1579.4|1579|1579.2|1578.8|0
1619533050000|2021-04-27 14:17:30|1579.6|1579|1579.4|1579|1579.8|1579.6|1579.4|1579|3341
1619533060000|2021-04-27 14:17:40|1579.2|1578.8|1579.6|1579.2|1579.6|1579.2|1579|1578.8|3683
1619533070000|2021-04-27 14:17:50|1579.4|1579|1578.6|1578.2|1579.6|1579.2|1578.6|1578.2|5366
1619533080000|2021-04-27 14:18:00|1578.4|1578|1578.8|1578.4|1578.8|1578.4|1578.4|1578|842
1619533090000|2021-04-27 14:18:10|1579|1578.6|1579|1578.6|1579|1578.8|1578.6|1578.4|1746
1619533100000|2021-04-27 14:18:20|1579.2|1578.4|1578.6|1578.2|1579.2|1578.6|1578.4|1578.2|819
1619533110000|2021-04-27 14:18:30|1578.8|1578.4|1579|1578.6|1579|1578.8|1578.4|1578.2|1911
1619533120000|2021-04-27 14:18:40|1578.8|1578.8|1579|1578.6|1579|1578.8|1578.6|1578.4|2533
1619533130000|2021-04-27 14:18:50|1579.2|1578.8|1579.4|1579|1579.4|1579|1579.2|1578.8|237
1619533140000|2021-04-27 14:19:00|1579.6|1579.2|1580|1579.6|1580|1579.8|1579.6|1579|3006
1619533150000|2021-04-27 14:19:10|1579.8|1579.8|1580.2|1579.8|1580.2|1580|1579.8|1579.8|30
1619533160000|2021-04-27 14:19:20|1580|1580|1580.4|1580.2|1580.8|1580.4|1580|1579.8|1084
1619533170000|2021-04-27 14:19:30|1580.6|1580.4|1580.4|1580.2|1580.8|1580.6|1580.4|1580.2|4664
1619533180000|2021-04-27 14:19:40|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.4|395
1619533190000|2021-04-27 14:19:50|1581|1580.6|1580.8|1580.4|1581|1580.8|1580.6|1580.4|3444
1619533200000|2021-04-27 14:20:00|1580.6|1580.2|1580.2|1579.8|1580.6|1580.4|1580|1579.8|1570
1619533210000|2021-04-27 14:20:10|1580|1579.6|1580|1579.6|1580|1579.8|1579.6|1579.4|412
1619533220000|2021-04-27 14:20:20|1580.2|1579.8|1579.8|1579.4|1580.4|1580.2|1579.6|1579.2|1584
1619533230000|2021-04-27 14:20:30|1579.6|1579.2|1579.6|1579.2|1579.8|1579.4|1579.4|1579.2|1104
1619533240000|2021-04-27 14:20:40|1579.4|1579|1579|1578.6|1579.4|1579|1578.8|1578.6|948
1619533250000|2021-04-27 14:20:50|1578.8|1578.8|1579|1578.8|1579.2|1579|1578.8|1578.6|2326
1619533260000|2021-04-27 14:21:00|1578.8|1578.6|1578.4|1578|1579.2|1579|1578.2|1578|3039
1619533270000|2021-04-27 14:21:10|1578.6|1578.2|1578.6|1578.2|1578.6|1578.2|1578.2|1578|3404
1619533280000|2021-04-27 14:21:20|1578.8|1578.4|1577.8|1577.4|1578.8|1578.4|1577.6|1577.4|11921
1619533290000|2021-04-27 14:21:30|1577.6|1577.2|1578|1577.8|1578|1577.8|1577.6|1577.2|6391
1619533300000|2021-04-27 14:21:40|1578.2|1578|1578.4|1578|1578.4|1578.2|1578|1577.6|4974
1619533310000|2021-04-27 14:21:50|1578.2|1578.2|1579.2|1579|1579.2|1579|1578.2|1578|2825
1619533320000|2021-04-27 14:22:00|1579.4|1579.2|1579.4|1579|1579.8|1579.4|1579.2|1579|2834
1619533330000|2021-04-27 14:22:10|1579.6|1579.2|1579|1578.6|1579.6|1579.2|1578.8|1578.4|4304
1619533340000|2021-04-27 14:22:20|1579.2|1578.8|1579.4|1579.2|1579.8|1579.4|1579.2|1578.8|1920
1619533350000|2021-04-27 14:22:30|1579.6|1579.4|1578.8|1578.4|1579.6|1579.4|1578.8|1578.4|1454
1619533360000|2021-04-27 14:22:40|1579|1578.6|1579.2|1578.8|1579.4|1579|1579|1578.6|584
1619533370000|2021-04-27 14:22:50|1579|1578.6|1579|1578.6|1579.2|1578.8|1578.8|1578.4|3483
1619533380000|2021-04-27 14:23:00|1578.8|1578.4|1579|1578.8|1579.4|1579|1578.8|1578.4|2914
1619533390000|2021-04-27 14:23:10|1579.2|1579|1579|1578.8|1579.2|1579|1579|1578.8|3949
1619533400000|2021-04-27 14:23:20|1578.8|1578.6|1578.8|1578.4|1578.8|1578.6|1578.2|1578|4376
1619533410000|2021-04-27 14:23:30|1578.6|1578.6|1578.6|1578.4|1579|1578.6|1578.6|1578.2|1313
1619533420000|2021-04-27 14:23:40|1578.8|1578.6|1579.2|1579|1579.2|1579|1578.8|1578.4|2265
1619533430000|2021-04-27 14:23:50|1579.4|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1578.8|1404
1619533440000|2021-04-27 14:24:00|1579.2|1579|1579.2|1578.8|1579.4|1579.2|1579|1578.8|1128
1619533450000|2021-04-27 14:24:10|1579|1578.6|1579.2|1579|1579.2|1579|1579|1578.6|2758
1619533460000|2021-04-27 14:24:20|1579.4|1579.2|1579|1578.8|1579.4|1579.2|1579|1578.6|1076
1619533470000|2021-04-27 14:24:30|1579.2|1579|1579.4|1579|1579.4|1579.2|1579|1578.6|2224
1619533480000|2021-04-27 14:24:40|1579.2|1578.8|1578.4|1578.2|1579.2|1579|1578.4|1578.2|4330
1619533490000|2021-04-27 14:24:50|1578.6|1578|1578.6|1578.4|1578.6|1578.4|1578.4|1578|608
1619533500000|2021-04-27 14:25:00|1578.4|1578.2|1578.2|1577.8|1578.6|1578.4|1578|1577.8|5151
1619533510000|2021-04-27 14:25:10|1578|1577.6|1578.6|1578.2|1578.6|1578.2|1577.8|1577.6|3841
1619533520000|2021-04-27 14:25:20|1578.4|1578|1578.6|1578.2|1578.8|1578.4|1578.2|1578|1986
1619533530000|2021-04-27 14:25:30|1578.4||1578.6||1578.6||1578.4||780
1619533540000|2021-04-27 14:25:40|1578.8|1578.4|1578.6|1578.2|1579|1578.6|1578.6|1578.2|1761
1619533550000|2021-04-27 14:25:50|1578.4|1578|1578.6|1578.2|1578.6|1578.4|1578.2|1578|1426
1619533560000|2021-04-27 14:26:00|1578.4|1578|1578.8|1578.6|1578.8|1578.6|1578.4|1578|380
1619533570000|2021-04-27 14:26:10|1578.6|1578.4|1578.6|1578.2|1578.6|1578.4|1578.4|1578.2|422
1619533580000|2021-04-27 14:26:20|1578.4|1578|1578.2|1577.8|1578.4|1578.2|1577.6|1577.2|5763
1619533590000|2021-04-27 14:26:30|1578|1577.6|1578.2|1577.8|1578.2|1577.8|1577.6|1577.4|1015
1619533600000|2021-04-27 14:26:40|1578|1577.6|1578.2|1577.8|1578.2|1577.8|1578|1577.6|1069
1619533610000|2021-04-27 14:26:50|1578|1577.6|1578.4|1578|1578.4|1578|1577.8|1577.6|941
1619533620000|2021-04-27 14:27:00|1578.2|1578.2|1578.4|1578.2|1578.6|1578.4|1578.2|1578.2|1534
1619533630000|2021-04-27 14:27:10||1578||1578||1578||1578|0
1619533640000|2021-04-27 14:27:20|1578.6|1578.2|1578.8|1578.6|1578.8|1578.6|1578.6|1578|591
1619533650000|2021-04-27 14:27:30|1578.6|1578.4|1578.6|1578.4|1579|1578.8|1578.6|1578.4|668
1619533660000|2021-04-27 14:27:40|1578.8|1578.6|1578.6|1578.2|1578.8|1578.6|1578.2|1578|2917
1619533670000|2021-04-27 14:27:50||1578||1578.2||1578.4||1578|0
1619533680000|2021-04-27 14:28:00|1578.4|1578.4|1578.4|1578|1578.4|1578.4|1578.2|1578|463
1619533690000|2021-04-27 14:28:10|1578.6|1578.2|1578.8|1578.4|1578.8|1578.6|1578.6|1578.2|2130
1619533700000|2021-04-27 14:28:20|1579|1578.6|1579|1578.8|1579|1578.8|1579|1578.6|300
1619533710000|2021-04-27 14:28:30|1579.2|1579|1579|1578.6|1579.2|1579|1578.8|1578.4|1436
1619533720000|2021-04-27 14:28:40|1578.8|1578.4|1578.8|1578.4|1578.8|1578.4|1578.8|1578.4|123
1619533740000|2021-04-27 14:29:00|1579|1578.6|1578.8|1578.4|1579|1578.6|1578.6|1578.4|930
1619533750000|2021-04-27 14:29:10|1579|1578.6|1579.2|1578.8|1579.2|1578.8|1579|1578.6|1251
1619533760000|2021-04-27 14:29:20|1579|1579|1578.8|1578.6|1579.2|1579|1578.8|1578.6|508
1619533770000|2021-04-27 14:29:30|1579|1578.8|1579|1578.6|1579.2|1579|1578.8|1578.6|1385
1619533780000|2021-04-27 14:29:40||1578.8||1578.6||1578.8||1578.6|0
1619533790000|2021-04-27 14:29:50|1579.2|1578.8|1579.6|1579|1579.6|1579.2|1579|1578.6|386
1619533800000|2021-04-27 14:30:00|1579.4|1579.2|1579.4|1579.2|1579.6|1579.4|1579.4|1579.2|2263
1619533810000|2021-04-27 14:30:10|1579.2|1579|1579|1578.6|1579.4|1579.2|1578.8|1578.6|4379
1619533820000|2021-04-27 14:30:20|1579.2|1578.8|1578.4|1578|1579.2|1578.8|1578.2|1578|1972
1619533830000|2021-04-27 14:30:30|1578.2|1578.2|1578.6|1578.2|1578.6|1578.4|1578.2|1578|1113
1619533840000|2021-04-27 14:30:40|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1578|1608
1619533850000|2021-04-27 14:30:50||1578.4||1578.4||1578.4||1578.2|4
1619533860000|2021-04-27 14:31:00|1578.4|1578.2|1578.4|1578|1578.6|1578.2|1578.2|1578|813
1619533870000|2021-04-27 14:31:10|1578.2|1578.2|1578.2|1578|1578.2|1578.2|1578.2|1578|714
1619533880000|2021-04-27 14:31:20|1578.4|1578.2|1578.4|1578|1578.4|1578.2|1578.2|1578|851
1619533890000|2021-04-27 14:31:30|1578.2|1578.2|1578.2|1578|1578.2|1578.2|1578.2|1578|978
1619533900000|2021-04-27 14:31:40|1578.4|1577.8|1578|1577.6|1578.4|1578|1578|1577.6|2159
1619533910000|2021-04-27 14:31:50|1578.2|1577.8|1578|1577.8|1578.2|1578|1578|1577.6|915
1619533920000|2021-04-27 14:32:00|1578.2|1578|1578.2|1578|1578.2|1578|1578.2|1578|501
1619533930000|2021-04-27 14:32:10|1578.4|1578.2|1578.2|1578|1578.4|1578.2|1578.2|1578|1128
1619533940000|2021-04-27 14:32:20|1578.4|1578.2|1578.4|1578|1578.4|1578.2|1578.2|1578|1922
1619533950000|2021-04-27 14:32:30|1578.2|1577.8|1577.8|1577.4|1578.2|1577.8|1577.8|1577.4|1711
1619533960000|2021-04-27 14:32:40|1577.6|1577.2|1577.6|1577.4|1578|1577.6|1577.6|1577.2|2292
1619533970000|2021-04-27 14:32:50|1577.4|1577.2|1577.8|1577.6|1577.8|1577.6|1577.4|1577.2|2990
1619533980000|2021-04-27 14:33:00|1577.6|1577.4|1577.8|1577.4|1577.8|1577.4|1577.6|1577.4|87
1619533990000|2021-04-27 14:33:10|1578|1577.6|1578|1577.8|1578.2|1578|1578|1577.6|567
1619534000000|2021-04-27 14:33:20|1577.8|1577.6|1578|1577.6|1578|1577.6|1577.8|1577.6|760
1619534010000|2021-04-27 14:33:30|1577.8|1577.4|1577.6|1577.4|1577.8|1577.4|1577.4|1577.2|2247
1619534020000|2021-04-27 14:33:40|1577.8|1577.6|1578|1577.6|1578.4|1578|1577.8|1577.6|6495
1619534030000|2021-04-27 14:33:50|1577.8|1577.4|1577.6|1577.4|1577.8|1577.4|1577.4|1577.2|729
1619534040000|2021-04-27 14:34:00|1577.8|1577.6|1578.2|1577.8|1578.2|1578|1577.8|1577.6|2729
1619534050000|2021-04-27 14:34:10|||||||||190
1619534060000|2021-04-27 14:34:20|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.8|1577.4|1226
1619534070000|2021-04-27 14:34:30|1578|1577.6|1577.8|1577.4|1578|1577.8|1577.6|1577.4|1379
1619534080000|2021-04-27 14:34:40|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.6|1577.4|878
1619534090000|2021-04-27 14:34:50|1577.6|1577.2|1577.6|1577.4|1577.8|1577.6|1577.6|1577.2|5041
1619534100000|2021-04-27 14:35:00|1577.8|1577.6|1577.4|1577.2|1578|1577.6|1577.4|1577.2|1966
1619534110000|2021-04-27 14:35:10|1577.2|1577|1577.4|1577.2|1577.4|1577.2|1577.2|1577|3842
1619534120000|2021-04-27 14:35:20|1577.6|1577|1577.8|1577.6|1577.8|1577.6|1577.4|1577|8344
1619534130000|2021-04-27 14:35:30|1577.6|1577.4|1577.8|1577.4|1577.8|1577.4|1577.6|1577.4|881
1619534140000|2021-04-27 14:35:40|1577.6|1577.6|1578.2|1578|1578.2|1578|1577.6|1577.6|5395
1619534150000|2021-04-27 14:35:50||1577.8||1577.8||1578||1577.8|1196
1619534170000|2021-04-27 14:36:10||1578||1577.8||1578||1577.8|0
1619534180000|2021-04-27 14:36:20|1578|1577.6|1578.2|1577.8|1578.2|1578|1577.8|1577.6|3782
1619534190000|2021-04-27 14:36:30|1578|1578|1577.8|1577.4|1578.2|1578|1577.6|1577.4|2839
1619534200000|2021-04-27 14:36:40|1577.6|1577.2|1576.6|1576.2|1577.6|1577.2|1576.4|1576.2|11007
1619534210000|2021-04-27 14:36:50|1576.8|1576.4|1577|1576.6|1577|1576.8|1576.8|1576.2|1980
1619534220000|2021-04-27 14:37:00|1576.8|1576.4|1576.8|1576.6|1576.8|1576.6|1576.6|1576.4|450
1619534230000|2021-04-27 14:37:10|1577|1576.8|1577|1576.6|1577.2|1577|1577|1576.6|1851
1619534240000|2021-04-27 14:37:20|1576.8|1576.8|1576.8|1576.6|1576.8|1576.8|1576.8|1576.6|1101
1619534250000|2021-04-27 14:37:30|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|2728
1619534260000|2021-04-27 14:37:40|1576.4|1576.2|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|350
1619534270000|2021-04-27 14:37:50|1576.8|1576.6|1576.8|1576.4|1577.2|1577|1576.8|1576.4|5385
1619534280000|2021-04-27 14:38:00|1577|1576.6|1577.2|1576.8|1577.2|1577|1577|1576.4|6289
1619534290000|2021-04-27 14:38:10|1577|1576.6|1577|1576.6|1577.2|1576.8|1577|1576.6|450
1619534300000|2021-04-27 14:38:20|1577.2|1576.8|1577|1576.6|1577.2|1577|1577|1576.6|437
1619534310000|2021-04-27 14:38:30|1576.8|1576.8|1576.4|1576.2|1576.8|1576.8|1576.4|1576.2|606
1619534320000|2021-04-27 14:38:40|1576.6||1576.6||1576.6||1576.6||0
1619534330000|2021-04-27 14:38:50|1576.4|1576|1576.2|1575.8|1576.4|1576.2|1576|1575.8|13929
1619534340000|2021-04-27 14:39:00|1576|1576|1576.4|1576.2|1576.6|1576.4|1576|1576|3026
1619534350000|2021-04-27 14:39:10|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|391
1619534360000|2021-04-27 14:39:20|1576.8|1576.2|1576.2|1576|1576.8|1576.2|1576.2|1576|1074
1619534370000|2021-04-27 14:39:30|1576|1575.8|1576.2|1575.8|1576.2|1576|1576|1575.6|620
1619534380000|2021-04-27 14:39:40|1576|1575.6|1575.8|1575.6|1576|1575.6|1575.8|1575.6|837
1619534390000|2021-04-27 14:39:50|1575.6|1575.4|1575.6|1575.2|1575.8|1575.6|1575.4|1575.2|1887
1619534400000|2021-04-27 14:40:00|1575.4|1575|1575.6|1575.2|1575.6|1575.2|1575.2|1575|2543
1619534410000|2021-04-27 14:40:10|1575.4|1575|1575.6|1575.2|1575.6|1575.4|1575.2|1575|1226
1619534440000|2021-04-27 14:40:40|1575.8|1575.4|1575.6|1575.2|1575.8|1575.6|1575.6|1575.2|223
1619534450000|2021-04-27 14:40:50|1575.4|1575.4|1575.4|1575.2|1575.6|1575.4|1575.2|1575|3173
1619534460000|2021-04-27 14:41:00|1575.2|1575|1575|1574.8|1575.4|1575.2|1575|1574.8|11012
1619534470000|2021-04-27 14:41:10|1574.6|1574.4|1575|1574.8|1575.2|1575|1574.6|1574.4|18326
1619534480000|2021-04-27 14:41:20|1574.8|1574.6|1574.6|1574.4|1574.8|1574.6|1574.6|1574.2|2576
1619534490000|2021-04-27 14:41:30|1574.4|1574.2|1574.4|1574|1574.6|1574.2|1574.4|1574|609
1619534500000|2021-04-27 14:41:40|1574.2|1574.2|1574.4|1574|1574.4|1574.2|1574|1573.8|6680
1619534510000|2021-04-27 14:41:50|1574.2|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1574|266
1619534520000|2021-04-27 14:42:00|1574.2|1574.2|1574.6|1574.2|1574.6|1574.4|1574.2|1574.2|3341
1619534530000|2021-04-27 14:42:10|1574.4|1574.4|1575.2|1574.8|1575.2|1575|1574.4|1574.2|6442
1619534540000|2021-04-27 14:42:20|1575.4|1575|1575.2|1575|1575.4|1575.2|1575.2|1575|2380
1619534550000|2021-04-27 14:42:30|1575|1574.8|1575.2|1575|1575.4|1575|1575|1574.8|8
1619534560000|2021-04-27 14:42:40|||||||||192
1619534570000|2021-04-27 14:42:50|1575|1574.8|1574.6|1574.2|1575|1574.8|1574.6|1574.2|197
1619534580000|2021-04-27 14:43:00|1574.8|1574.4|1575.4|1575|1575.4|1575|1574.6|1574.4|6181
1619534590000|2021-04-27 14:43:10|1575.6|1575.2|1575.8|1575.4|1575.8|1575.6|1575.6|1575|3629
1619534600000|2021-04-27 14:43:20|1576|1575.8|1575.8|1575.2|1576|1575.8|1575.4|1575|26809
1619534610000|2021-04-27 14:43:30|1575.6|1575.4|1576|1575.8|1576|1575.8|1575.4|1575.2|2960
1619534620000|2021-04-27 14:43:40|1576.2|1576|1576.4|1576.2|1576.8|1576.4|1576|1575.8|8193
1619534630000|2021-04-27 14:43:50|1576.6|1576|1576.4|1576.2|1576.6|1576.4|1576.4|1576|0
1619534640000|2021-04-27 14:44:00|1576.6|1576|1576.4|1576.2|1576.6|1576.2|1576.2|1575.8|1155
1619534650000|2021-04-27 14:44:10|1576.6|1576.4|1576.6|1576.4|1576.6|1576.4|1576.6|1576.2|1130
1619534660000|2021-04-27 14:44:20|1576.8|1576.6|1577|1576.8|1577|1576.8|1576.8|1576.6|167
1619534670000|2021-04-27 14:44:30|1576.8|1576.6|1577|1576.8|1577|1576.8|1576.8|1576.6|550
1619534680000|2021-04-27 14:44:40|1577.2|1577|1577.4|1577.2|1577.4|1577.2|1577.2|1577|1379
1619534690000|2021-04-27 14:44:50|1577.2|1577|1577.2|1577|1577.2|1577|1577|1576.8|803
1619534700000|2021-04-27 14:45:00|1577|1576.8|1577|1576.8|1577|1576.8|1577|1576.8|315
1619534710000|2021-04-27 14:45:10|1577.2|1577|1577.4|1577|1577.6|1577.4|1577|1576.8|1869
1619534720000|2021-04-27 14:45:20|1577.6|1577.2|1577.4|1577|1577.6|1577.2|1577.4|1577|0
1619534730000|2021-04-27 14:45:30|1577.2|1577.2|1577.4|1577.2|1577.4|1577.2|1577.2|1577.2|0
1619534740000|2021-04-27 14:45:40|1577.6|1577.4|1577.8|1577.6|1578|1577.6|1577.6|1577.4|2306
1619534750000|2021-04-27 14:45:50|1578|1577.8|1578.2|1578|1578.4|1578|1578|1577.8|1472
1619534760000|2021-04-27 14:46:00|1578|1577.8|1578.2|1577.8|1578.2|1578|1578|1577.8|692
1619534770000|2021-04-27 14:46:10|1578|1578|1578.2|1577.8|1578.2|1578|1577.8|1577.6|1731
1619534780000|2021-04-27 14:46:20|1578.4|1578|1578|1577.8|1578.4|1578.2|1577.8|1577.6|1766
1619534790000|2021-04-27 14:46:30|1577.8|1577.6|1577.6|1577.4|1577.8|1577.6|1577.6|1577.2|2239
1619534800000|2021-04-27 14:46:40|1577.4|1577.2|1577.4|1577.2|1577.4|1577.2|1577.2|1577|1420
1619534810000|2021-04-27 14:46:50||1577||1577||1577.2||1577|548
1619534820000|2021-04-27 14:47:00||1577.2||1577.2||1577.2||1577.2|0
1619534830000|2021-04-27 14:47:10|1577.6|1577.4|1577.2|1577|1577.6|1577.4|1577.2|1577|1621
1619534840000|2021-04-27 14:47:20|1577|1576.8|1576.8|1576.6|1577|1576.8|1576.8|1576.4|5154
1619534860000|2021-04-27 14:47:40|1576.6|1576.4|1577.2|1576.8|1577.2|1576.8|1576.6|1576.2|1014
1619534870000|2021-04-27 14:47:50|1577|1576.6|1576.8|1576.6|1577|1576.6|1576.6|1576.4|1613
1619534880000|2021-04-27 14:48:00|1576.6|1576.4|1576.4|1576.2|1576.8|1576.6|1576.4|1576|1566
1619534900000|2021-04-27 14:48:20|1576.2|1576|1576.6|1576.4|1576.8|1576.6|1576.2|1576|2401
1619534910000|2021-04-27 14:48:30|1576.8|1576.6|1576.8|1576.4|1577|1576.6|1576.6|1576.4|0
1619534930000|2021-04-27 14:48:50|1576.6|1576.6|1576.6|1576.4|1576.8|1576.6|1576.6|1576.4|2430
1619534940000|2021-04-27 14:49:00|1576.8|1576.6|1576.6|1576.4|1577|1576.8|1576.6|1576.4|3513
1619534950000|2021-04-27 14:49:10|1576.8|1576.6|1577|1576.8|1577|1576.8|1576.8|1576.4|0
1619534960000|2021-04-27 14:49:20|1576.8|1576.6|1577|1576.6|1577|1576.6|1576.8|1576.6|227
1619534970000|2021-04-27 14:49:30|1576.8|1576.4|1577|1576.8|1577|1576.8|1576.6|1576.4|4029
1619534980000|2021-04-27 14:49:40|1576.8|1576.6|1577|1576.6|1577|1576.6|1576.8|1576.4|710
1619534990000|2021-04-27 14:49:50|1576.8|1576.4|1576.6|1576.2|1576.8|1576.4|1576.2|1576|3045
1619535000000|2021-04-27 14:50:00|1576.8|1576.4|1576.4|1576|1576.8|1576.4|1576.2|1576|5679
1619535010000|2021-04-27 14:50:10|1576.2|1576.2|1576.6|1576.4|1576.8|1576.6|1576.2|1576|1931
1619535020000|2021-04-27 14:50:20|1576.4|1576.2|1576.6|1576.2|1576.6|1576.4|1576.4|1576.2|4456
1619535030000|2021-04-27 14:50:30|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.4|1341
1619535040000|2021-04-27 14:50:40|1576.6|1576.2|1576.4|1576.2|1576.6|1576.4|1576.4|1576.2|1499
1619535050000|2021-04-27 14:50:50|1576.6|1576|1576.2|1576|1576.6|1576.4|1575.8|1575.4|9009
1619535060000|2021-04-27 14:51:00|1576.4|1575.8|1577|1576.6|1577|1576.8|1576.4|1575.8|473
1619535070000|2021-04-27 14:51:10|1577.2|1576.8|1578|1577.8|1578|1577.8|1577|1576.6|9775
1619535080000|2021-04-27 14:51:20|1577.8|1577.6|1577.4|1577.2|1578|1577.6|1577.4|1577|5828
1619535090000|2021-04-27 14:51:30|1577.2|1577|1577.2|1576.8|1577.4|1577|1577|1576.8|1300
1619535100000|2021-04-27 14:51:40|1577|1577|1576.8|1576.4|1577|1577|1576.8|1576.4|869
1619535110000|2021-04-27 14:51:50|1576.6|1576.2|1576.6|1576.2|1577|1576.8|1576.2|1576|11913
1619535120000|2021-04-27 14:52:00|1576.4|1576|1576.2|1576|1576.4|1576|1576.2|1576|35
1619535130000|2021-04-27 14:52:10|1576|1575.8|1576.4|1576.2|1576.4|1576.2|1576|1575.6|758
1619535140000|2021-04-27 14:52:20|1576.6|1576|1576.4|1576|1576.6|1576.2|1576.2|1576|404
1619535150000|2021-04-27 14:52:30|1576.2|1575.8|1576.4|1576|1576.4|1576.2|1576|1575.8|1467
1619535160000|2021-04-27 14:52:40|1576.2|1575.8|1576|1575.8|1576.2|1576|1576|1575.8|350
1619535170000|2021-04-27 14:52:50|1575.8|1575.6|1576|1575.8|1576.2|1575.8|1575.8|1575.6|121
1619535180000|2021-04-27 14:53:00|1576.2|1576|1576|1575.8|1576.2|1576|1576|1575.8|834
1619535190000|2021-04-27 14:53:10|1576.2|1576|1576.2|1576|1576.4|1576.2|1576.2|1576|824
1619535200000|2021-04-27 14:53:20|1576|1575.8|1576.4|1576|1576.4|1576.2|1576|1575.8|973
1619535210000|2021-04-27 14:53:30|1576.2|1575.8|1576.6|1576.2|1576.6|1576.4|1575.8|1575.6|13352
1619535220000|2021-04-27 14:53:40|1576.4|1576.4|1576.6|1576.2|1576.8|1576.4|1576.4|1576.2|2966
1619535230000|2021-04-27 14:53:50|1576.8|1576.4|1576.6|1576.2|1576.8|1576.6|1576.4|1576.2|700
1619535240000|2021-04-27 14:54:00|1576.4|1576|1576.8|1576.4|1576.8|1576.6|1576.2|1576|2089
1619535250000|2021-04-27 14:54:10|1576.6|1576.6|1576.6|1576.2|1576.6|1576.6|1576.4|1576.2|231
1619535260000|2021-04-27 14:54:20||1576.4||1576.4||1576.4||1576.4|350
1619535270000|2021-04-27 14:54:30|||||||||500
1619535280000|2021-04-27 14:54:40|1576.8|1576.6|1576.2|1575.8|1576.8|1576.6|1576|1575.8|3843
1619535290000|2021-04-27 14:54:50|1576|1575.6|1575.8|1575.6|1576.2|1575.8|1575.8|1575.4|1481
1619535300000|2021-04-27 14:55:00|1575.6|1575.4|1575.8|1575.6|1575.8|1575.6|1575.6|1575.4|209
1619535310000|2021-04-27 14:55:10|1575.6|1575.4|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|839
1619535320000|2021-04-27 14:55:20|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|1575.8|1575.6|223
1619535330000|2021-04-27 14:55:30|1576|1575.8|1575.8|1575.6|1576|1575.8|1575.6|1575.4|889
1619535340000|2021-04-27 14:55:40|1576|1575.4|1575.6|1575.2|1576|1575.6|1575.4|1575.2|3754
1619535350000|2021-04-27 14:55:50|1575.4|1575.4|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|732
1619535360000|2021-04-27 14:56:00|1575.4|1575|1575|1574.8|1575.4|1575|1575|1574.8|5719
1619535370000|2021-04-27 14:56:10|1575.2||1575||1575.2||1575||0
1619535380000|2021-04-27 14:56:20|1575.2|1575|1575.4|1575.2|1575.6|1575.2|1575.2|1575|2501
1619535390000|2021-04-27 14:56:30|1575.2|1575|1575.4|1575|1575.4|1575|1575.2|1575|800
1619535400000|2021-04-27 14:56:40|1575.6|1575.2|1575.8|1575.6|1575.8|1575.6|1575.6|1575|2910
1619535410000|2021-04-27 14:56:50|1575.6|1575.4|1576|1575.6|1576.2|1575.8|1575.6|1575.4|3027
1619535420000|2021-04-27 14:57:00|1575.8|1575.8|1576|1575.8|1576.2|1575.8|1575.8|1575.6|2305
1619535430000|2021-04-27 14:57:10|1575.8|1575.6|1576.2|1575.8|1576.2|1575.8|1575.8|1575.6|120
1619535440000|2021-04-27 14:57:20|1576.6|1576|1576.2|1575.8|1576.6|1576.4|1575.8|1575.6|6917
1619535450000|2021-04-27 14:57:30||1576||1576||1576||1575.8|0
1619535460000|2021-04-27 14:57:40|1576|1575.8|1575.6|1575.4|1576|1575.8|1575.6|1575.4|3104
1619535470000|2021-04-27 14:57:50|1575.4|1575.2|1574.8|1574.6|1575.4|1575.2|1574.8|1574.6|974
1619535480000|2021-04-27 14:58:00|1575|1574.8|1575.2|1574.8|1575.4|1575.2|1574.8|1574.6|1097
1619535490000|2021-04-27 14:58:10|1575.4|1575|1575.2|1575|1575.4|1575.2|1575.2|1574.8|1206
1619535500000|2021-04-27 14:58:20|1575.4|1575.2|1575.2|1574.8|1575.4|1575.2|1575|1574.8|941
1619535510000|2021-04-27 14:58:30||1575||1575||1575||1574.8|370
1619535520000|2021-04-27 14:58:40|1575.4|1575.2|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|2288
1619535530000|2021-04-27 14:58:50|1575.4|1575.4|1575.6|1575.2|1575.6|1575.4|1575.4|1575.2|100
1619535540000|2021-04-27 14:59:00|1575.4|1575|1575.8|1575.6|1575.8|1575.6|1575.4|1575|1408
1619535550000|2021-04-27 14:59:10|1576|1575.8|1576|1575.6|1576|1575.8|1575.8|1575.6|777
1619535560000|2021-04-27 14:59:20|1575.8|1575.8|1576.2|1575.8|1576.2|1576|1575.8|1575.6|1742
1619535570000|2021-04-27 14:59:30|1576|1576|1576|1575.8|1576.2|1576|1576|1575.8|227
1619535580000|2021-04-27 14:59:40|1575.8|1575.6|1576|1575.8|1576|1575.8|1575.8|1575.6|1240
1619535590000|2021-04-27 14:59:50|1575.8|1575.6|1575.8|1575.6|1576|1575.8|1575.8|1575.6|1843
1619535600000|2021-04-27 15:00:00|1575.6|1575.4|1575.2|1575|1575.8|1575.6|1575.2|1575|6630
1619535610000|2021-04-27 15:00:10|1575|1574.8|1574.6|1574.4|1575.2|1575|1574.6|1574.4|2081
1619535620000|2021-04-27 15:00:20|1574.8|1574.6|1575|1574.8|1575.4|1575.2|1574.8|1574.4|12019
1619535630000|2021-04-27 15:00:30|1574.8|1574.6|1575|1574.6|1575|1574.8|1574.8|1574.6|750
1619535640000|2021-04-27 15:00:40|1575.2|1574.8|1574.8|1574.6|1575.2|1575|1574.8|1574.6|1211
1619535650000|2021-04-27 15:00:50|1575|1574.4|1574.8|1574.6|1575|1574.8|1574.6|1574.4|1024
1619535660000|2021-04-27 15:01:00|1574.6|1574.4|1574.6|1574.4|1575|1574.8|1574.6|1574.4|1221
1619535670000|2021-04-27 15:01:10|1574.8|1574.6|1575|1574.6|1575.2|1574.6|1574.6|1574.6|90
1619535680000|2021-04-27 15:01:20|1574.8|1574.4|1574.4|1574.2|1574.8|1574.4|1574.4|1574.2|4897
1619535690000|2021-04-27 15:01:30|1574.2|1574|1574.2|1574|1574.2|1574|1574.2|1574|5325
1619535700000|2021-04-27 15:01:40|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574|1573.8|4820
1619535710000|2021-04-27 15:01:50|1574.4||1574.2||1574.4||1574.2||2127
1619535720000|2021-04-27 15:02:00|1574.4|1574.2|1574.4|1574.2|1574.6|1574.2|1574.4|1574.2|1696
1619535730000|2021-04-27 15:02:10|1574.6||1574.4||1574.6||1574.4||2700
1619535740000|2021-04-27 15:02:20|1574.2|1574|1574.2|1574|1574.6|1574.2|1574.2|1574|2339
1619535750000|2021-04-27 15:02:30|1574.4|1574.2|1574.2|1574|1574.4|1574.2|1574.2|1574|1785
1619535760000|2021-04-27 15:02:40|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574|223
1619535770000|2021-04-27 15:02:50|1574.6|1574.4|1574.4|1574.2|1574.6|1574.4|1574.4|1574|2514
1619535780000|2021-04-27 15:03:00|1574.6|1574.4|1574.6|1574.2|1574.6|1574.4|1574.4|1574.2|409
1619535790000|2021-04-27 15:03:10|1574.4|1574.4|1574.8|1574.6|1574.8|1574.6|1574.4|1574.2|1782
1619535800000|2021-04-27 15:03:20|1574.6|1574.4|1575|1574.6|1575|1574.8|1574.6|1574.4|2203
1619535810000|2021-04-27 15:03:30|1574.8|1574.4|1574.8|1574.6|1575|1574.8|1574.6|1574.4|1507
1619535820000|2021-04-27 15:03:40|1575|1574.8|1575|1574.8|1575|1574.8|1575|1574.6|594
1619535830000|2021-04-27 15:03:50|1575.2|1575|1575|1574.8|1575.2|1575|1575|1574.8|1626
1619535840000|2021-04-27 15:04:00|1575.2|1575|1575.2|1574.8|1575.2|1575|1575|1574.8|2831
1619535850000|2021-04-27 15:04:10|1575|1575|1575|1574.8|1575.4|1575|1575|1574.8|4372
1619535860000|2021-04-27 15:04:20|1574.8|1574.6|1575.2|1575|1575.4|1575|1574.8|1574.6|5847
1619535870000|2021-04-27 15:04:30|1575|1574.8|1575.2|1574.8|1575.4|1575.2|1574.8|1574.4|4645
1619535880000|2021-04-27 15:04:40|1575|1575|1574.8|1574.4|1575.2|1575|1574.8|1574.4|1394
1619535890000|2021-04-27 15:04:50|1575|1574.6|1574.8|1574.6|1575|1574.8|1574.8|1574.6|2036
1619535900000|2021-04-27 15:05:00|1574.6|1574.4|1574.2|1574|1574.8|1574.6|1574.2|1574|1649
1619535910000|2021-04-27 15:05:10|1574|1573.8|1574|1573.6|1574|1573.8|1573.8|1573.6|7349
1619535920000|2021-04-27 15:05:20|1574.2|1573.8|1574.2|1574|1574.4|1574|1574.2|1573.8|7129
1619535930000|2021-04-27 15:05:30|1574|1573.8|1573.6|1573.4|1574|1573.8|1573.6|1573.4|3296
1619535940000|2021-04-27 15:05:40|1573.4|1573.2|1573.6|1573.2|1573.6|1573.4|1573.4|1573.2|110
1619535950000|2021-04-27 15:05:50|1573.4|1573.4|1573.6|1573.4|1573.8|1573.6|1573.4|1573.4|4747
1619535960000|2021-04-27 15:06:00|1573.8|1573.6|1574.4|1574|1574.4|1574|1573.6|1573.4|5097
1619535970000|2021-04-27 15:06:10|1574.2|1574.2|1574.2|1574|1574.4|1574.2|1574|1573.8|2419
1619535980000|2021-04-27 15:06:20|1574.4|1573.8|1574.2|1574|1574.4|1574|1574.2|1573.8|4
1619535990000|2021-04-27 15:06:30|1574|1573.8|1574.4|1574|1574.4|1574|1574|1573.8|678
1619536000000|2021-04-27 15:06:40|1574.2|1573.8|1574.2|1574|1574.4|1574|1574.2|1573.8|464
1619536010000|2021-04-27 15:06:50|1574|1573.8|1574.2|1574|1574.6|1574.2|1574|1573.8|1854
1619536020000|2021-04-27 15:07:00|1574.4|1573.8|1574.2|1573.8|1574.4|1574|1574|1573.8|223
1619536030000|2021-04-27 15:07:10|1574|1574|1574.2|1574|1574.2|1574|1574|1573.8|352
1619536040000|2021-04-27 15:07:20|1574.4|1573.8|1574.4|1574|1574.4|1574.2|1574.2|1573.8|2395
1619536050000|2021-04-27 15:07:30|1574.2||1574.4||1574.4||1574.2||0
1619536060000|2021-04-27 15:07:40|1574.6|1574.2|1573.8|1573.6|1574.6|1574.4|1573.8|1573.6|9002
1619536070000|2021-04-27 15:07:50|1573.6|1573.4|1572.8|1572.6|1573.8|1573.6|1572.8|1572.6|12986
1619536080000|2021-04-27 15:08:00|1572.6|1572.4|1572.2|1571.8|1572.8|1572.6|1572|1571.8|23579
1619536090000|2021-04-27 15:08:10|1572|1572|1572.2|1572|1572.4|1572.2|1572|1571.8|4251
1619536100000|2021-04-27 15:08:20|||||||||250
1619536110000|2021-04-27 15:08:30|1572.4|1572.4|1572.2|1572|1572.6|1572.4|1572.2|1572|8505
1619536120000|2021-04-27 15:08:40|1572.4|1572.2|1572.2|1572|1572.4|1572.2|1572.2|1572|3569
1619536140000|2021-04-27 15:09:00|1572|1571.8|1572|1571.8|1572|1571.8|1572|1571.8|3289
1619536150000|2021-04-27 15:09:10|1571.8|1571.6|1571.8|1571.4|1571.8|1571.6|1571.4|1571.2|3648
1619536160000|2021-04-27 15:09:20|1571.6|1571.2|1571.4|1571.2|1571.6|1571.4|1571.4|1571.2|4014
1619536170000|2021-04-27 15:09:30|1571.2|1571|1571|1570.8|1571.4|1571.2|1571|1570.6|26553
1619536180000|2021-04-27 15:09:40|1571.2|1571|1571.4|1571|1571.4|1571.2|1571.2|1570.8|5293
1619536190000|2021-04-27 15:09:50|1571.2|1571.2|1571.6|1571.2|1571.8|1571.4|1571.2|1571|10864
1619536210000|2021-04-27 15:10:10|1571.8|1571.4|1571.8|1571.6|1572|1571.6|1571.8|1571.2|4020
1619536220000|2021-04-27 15:10:20|1572|1571.8|1572.4|1572.2|1572.6|1572.2|1571.8|1571.6|3812
1619536230000|2021-04-27 15:10:30|1572.2|1572|1572.4|1572|1572.4|1572|1572.2|1572|150
1619536240000|2021-04-27 15:10:40|1572.6|1572.2|1572.6|1572.4|1572.8|1572.4|1572.4|1572.2|1784
1619536250000|2021-04-27 15:10:50|1572.8|1572.2|1572.6|1572.2|1572.8|1572.4|1572.6|1572.2|1548
1619536260000|2021-04-27 15:11:00|1572.8|1572.4|1573.2|1573|1573.2|1573|1572.6|1572.2|9527
1619536270000|2021-04-27 15:11:10|1573.4|1573.2|1573.4|1573.2|1573.4|1573.2|1573|1572.8|4098
1619536280000|2021-04-27 15:11:20|1573.2|1573|1573.4|1573|1573.4|1573|1573.2|1573|1254
1619536290000|2021-04-27 15:11:30|1573.2|1572.8|1573.2|1573|1573.2|1573|1573|1572.8|1921
1619536300000|2021-04-27 15:11:40|1573.4|1573.2|1573.8|1573.4|1573.8|1573.4|1573.4|1573.2|2808
1619536310000|2021-04-27 15:11:50|1573.6|1573.6|1573.6|1573.4|1573.6|1573.6|1573.6|1573.4|959
1619536320000|2021-04-27 15:12:00|1573.4|1573.2|1573.2|1573|1573.4|1573.2|1573|1572.8|2272
1619536330000|2021-04-27 15:12:10|1573.6|1573.2|1574|1573.6|1574|1573.8|1573.4|1573.2|3933
1619536340000|2021-04-27 15:12:20|1573.8|1573.8|1574|1573.6|1574.2|1573.8|1573.8|1573.6|3556
1619536350000|2021-04-27 15:12:30|1574.2|1573.8|1574.2|1574|1574.4|1574.2|1574|1573.8|3736
1619536360000|2021-04-27 15:12:40|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1574.4|1574.2|1847
1619536370000|2021-04-27 15:12:50|1574.6|1574|1574.6|1574.2|1574.6|1574.4|1574.4|1574|1562
1619536380000|2021-04-27 15:13:00|1574.8|1574.4|1574.6|1574.4|1574.8|1574.6|1574.6|1574.4|1238
1619536390000|2021-04-27 15:13:10|1574.8|1574.6|1575|1574.8|1575.2|1574.8|1574.6|1574.4|3800
1619536400000|2021-04-27 15:13:20|1575.2|1575|1575.4|1575.2|1575.6|1575.2|1575|1574.8|1970
1619536410000|2021-04-27 15:13:30|1575.6||1575.4||1575.6||1575.4||0
1619536420000|2021-04-27 15:13:40|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1575.6|1575.4|1190
1619536430000|2021-04-27 15:13:50|1575.8|1575.6|1575.8|1575.6|1576.2|1575.8|1575.8|1575.4|3088
1619536440000|2021-04-27 15:14:00|1576|1575.8|1576.2|1576|1576.4|1576|1576|1575.8|1429
1619536450000|2021-04-27 15:14:10|1576|1575.8|1576.6|1576.4|1576.6|1576.4|1576|1575.8|3903
1619536460000|2021-04-27 15:14:20|1576.8|1576.6|1577.4|1577|1577.4|1577|1576.8|1576.6|3327
1619536470000|2021-04-27 15:14:30|1577.6|1577.2|1578.6|1578.4|1578.6|1578.4|1577.4|1577.2|15564
1619536480000|2021-04-27 15:14:40|1578.8|1578.6|1578.8|1578.6|1579|1578.8|1578.6|1578.4|1203
1619536490000|2021-04-27 15:14:50|1579|1578.8|1578|1577.6|1579|1578.8|1577.8|1577.6|16747
1619536500000|2021-04-27 15:15:00|1578|1577.8|1578.6|1578|1578.6|1578|1578|1577.6|196
1619536510000|2021-04-27 15:15:10|1578.8|1578.2|1579|1578.4|1579|1578.4|1578.8|1578.2|113
1619536520000|2021-04-27 15:15:20|1578.8|1578.6|1579|1578.4|1579.2|1578.8|1578.8|1578.4|1334
1619536530000|2021-04-27 15:15:30|1578.8|1578.6|1578.8|1578.4|1579.2|1578.6|1578.8|1578.2|730
1619536540000|2021-04-27 15:15:40|1579.2|1578.6|1579.4|1579|1579.4|1579|1579.2|1578.6|200
1619536550000|2021-04-27 15:15:50|1579.2|1578.8|1579|1578.4|1579.2|1578.8|1578.8|1578.4|9
1619536560000|2021-04-27 15:16:00|1578.6|1578|1578.8|1578.2|1579.2|1578.4|1578.6|1578|427
1619536570000|2021-04-27 15:16:10|1578.4|1578|1578.6|1578|1578.6|1578|1578.2|1577.8|505
1619536580000|2021-04-27 15:16:20|1578.8|1578.2|1578.4|1578|1578.8|1578.2|1578.4|1578|10
1619536590000|2021-04-27 15:16:30|1578.2|1577.8|1578.4|1577.8|1578.4|1577.8|1578.2|1577.6|38
1619536600000|2021-04-27 15:16:40|1578.2|1577.6|1578.8|1578.2|1578.8|1578.4|1578.2|1577.6|31
1619536610000|2021-04-27 15:16:50|1578.4|1578|1578.4|1578|1578.8|1578.4|1578.2|1577.8|105
1619536620000|2021-04-27 15:17:00|1578.6|1577.8|1578|1577.4|1578.6|1577.8|1578|1577.4|238
1619536630000|2021-04-27 15:17:10|1578.2|1577.8|1577.8|1577.4|1578.2|1577.8|1577.8|1577.2|100
1619536640000|2021-04-27 15:17:20|1578|1577.6|1578|1577.4|1578|1577.6|1577.8|1577.2|381
1619536650000|2021-04-27 15:17:30|1577.8|1577.2|1577.8|1577.4|1578|1577.6|1577.8|1577.2|0
1619536660000|2021-04-27 15:17:40|1577.6|1577.2|1577.6|1577.2|1577.8|1577.4|1577.6|1577.2|132
1619536670000|2021-04-27 15:17:50|1577.4|1577|1577.4|1577|1577.6|1577.2|1577.4|1576.8|0
1619536680000|2021-04-27 15:18:00|1577.6|1577.2|1577.8|1577.4|1577.8|1577.4|1577.6|1577.2|123
1619536690000|2021-04-27 15:18:10|1577.6|1577.2|1577.8|1577.4|1577.8|1577.4|1577.6|1577|315
1619536700000|2021-04-27 15:18:20|1577.6|1577.2|1577.8|1577.4|1577.8|1577.4|1577.6|1577|0
1619536710000|2021-04-27 15:18:30|1577.6|1577.2|1577|1576.6|1577.6|1577.2|1577|1576.6|272
1619536720000|2021-04-27 15:18:40|1576.8|1576.4|1577.4|1577|1577.4|1577|1576.8|1576.4|1363
1619536730000|2021-04-27 15:18:50|1577.6|1577.2|1577.4|1576.8|1577.6|1577.2|1577.4|1576.8|455
1619536740000|2021-04-27 15:19:00|1577.6|1577|1577.4|1577|1577.6|1577|1577.2|1576.8|0
1619536750000|2021-04-27 15:19:10|1577.2|1576.8|1578|1577.4|1578|1577.4|1577.2|1576.8|350
1619536760000|2021-04-27 15:19:20|1577.8|1577.2|1577.4|1577|1577.8|1577.4|1577.4|1577|322
1619536770000|2021-04-27 15:19:30|1577.2|1576.6|1577.2|1576.6|1577.2|1576.6|1577|1576.4|523
1619536780000|2021-04-27 15:19:40|1577.4|1577|1577.8|1577.2|1577.8|1577.2|1577.4|1577|0
1619536790000|2021-04-27 15:19:50|1578|1577.4|1578|1577.6|1578|1577.6|1578|1577.4|200
1619536800000|2021-04-27 15:20:00|1577.8|1577.4|1577.6|1577.2|1578|1577.6|1577.6|1577.2|1064
1619536810000|2021-04-27 15:20:10|1577.8|1577.4|1578|1577.6|1578.2|1577.6|1577.8|1577.4|0
1619536820000|2021-04-27 15:20:20|1578.2|1577.4|1578|1577.6|1578.2|1577.6|1578|1577.4|250
1619536830000|2021-04-27 15:20:30|1577.8|1577.2|1577.6|1577|1578|1577.4|1577.6|1577|550
1619536840000|2021-04-27 15:20:40|1577.8|1577.2|1577.8|1577.2|1577.8|1577.2|1577.6|1577|0
1619536850000|2021-04-27 15:20:50|1577.6|1577|1577.4|1577|1577.6|1577.2|1577.4|1576.8|80
1619536860000|2021-04-27 15:21:00|1577|1576.8|1577.2|1576.8|1577.4|1576.8|1577|1576.4|443
1619536870000|2021-04-27 15:21:10|1577|1576.6|1577.2|1576.8|1577.2|1576.8|1577|1576.6|0
1619536880000|2021-04-27 15:21:20|1577|1576.6|1577|1576.6|1577.2|1576.6|1577|1576.6|0
1619536890000|2021-04-27 15:21:30|1577.4|1576.8|1576.8|1576.4|1577.4|1576.8|1576.8|1576.4|171
1619536900000|2021-04-27 15:21:40|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.8|1576.4|502
1619536910000|2021-04-27 15:21:50|1577|1576.6|1577|1576.4|1577|1576.6|1576.8|1576.2|1420
1619536920000|2021-04-27 15:22:00|1576.8|1576.2|1576.8|1576.4|1577|1576.6|1576.8|1576.2|91
1619536930000|2021-04-27 15:22:10|1577|1576.6|1576.8|1576.4|1577|1576.6|1576.8|1576.4|0
1619536940000|2021-04-27 15:22:20|1577|1576.6|1576.6|1576.2|1577|1576.6|1576.6|1576.2|117
1619536950000|2021-04-27 15:22:30|1577|1576.4|1577|1576.6|1577|1576.6|1576.6|1576.2|1697
1619536960000|2021-04-27 15:22:40|1576.8|1576.4|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|200
1619536970000|2021-04-27 15:22:50|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|0
1619536980000|2021-04-27 15:23:00|1576.4|1576|1576.6|1576.2|1576.6|1576.2|1576.2|1575.6|586
1619536990000|2021-04-27 15:23:10|1576.8|1576|1576.4|1576|1576.8|1576.2|1576.4|1576|25
1619537000000|2021-04-27 15:23:20|1576.6|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|0
1619537010000|2021-04-27 15:23:30|1576.6|1576.2|1576.2|1575.6|1576.6|1576.2|1575.6|1575.2|249
1619537020000|2021-04-27 15:23:40|1576|1575.8|1576.2|1575.6|1576.4|1575.8|1576|1575.6|350
1619537030000|2021-04-27 15:23:50|1576.4|1576|1576.4|1576|1576.4|1576|1576.2|1575.6|250
1619537040000|2021-04-27 15:24:00|1576.2|1575.4|1575.8|1575.4|1576.2|1575.6|1575.8|1575.4|350
1619537050000|2021-04-27 15:24:10|1576.2|1575.6|1576.4|1576|1576.4|1576|1575.6|1575.2|1100
1619537060000|2021-04-27 15:24:20|1576.6|1576.2|1576.4|1575.8|1576.6|1576.2|1576.4|1575.8|225
1619537070000|2021-04-27 15:24:30|1576.6|1576|1576.6|1576|1576.8|1576.4|1576.6|1576|2
1619537080000|2021-04-27 15:24:40|1576.8|1576.2|1576.8|1576.2|1576.8|1576.2|1576.6|1575.8|0
1619537090000|2021-04-27 15:24:50|1577|1576.4|1576.8|1576.4|1577|1576.4|1576.8|1576.2|350
1619537100000|2021-04-27 15:25:00|1576.6|1576.2|1576.4|1576|1576.8|1576.2|1576.4|1576|76
1619537110000|2021-04-27 15:25:10|1576.6|1575.8|1576.8|1576.4|1576.8|1576.4|1576.4|1575.8|120
1619537120000|2021-04-27 15:25:20|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|341
1619537130000|2021-04-27 15:25:30|1576.6|1576.2|1576.6|1576|1576.8|1576.4|1576.6|1576|201
1619537140000|2021-04-27 15:25:40|1576.4|1575.8|1576.4|1575.8|1576.6|1576|1576.4|1575.8|0
1619537150000|2021-04-27 15:25:50|1576.2|1575.6|1575.8|1575.2|1576.2|1575.6|1575.8|1575.2|239
1619537160000|2021-04-27 15:26:00|1576|1575.4|1575.6|1575.2|1576|1575.4|1575.2|1574.8|419
1619537170000|2021-04-27 15:26:10|1575.4|1575|1575.4|1575|1575.6|1575|1575.4|1574.8|10
1619537180000|2021-04-27 15:26:20|1575.6|1575.2|1575|1574.6|1575.6|1575.2|1575|1574.4|607
1619537190000|2021-04-27 15:26:30|1574.8|1574.2|1574.8|1574.2|1575|1574.6|1574.6|1574|918
1619537200000|2021-04-27 15:26:40|1575|1574.4|1575|1574.4|1575|1574.4|1574.8|1574.2|1041
1619537210000|2021-04-27 15:26:50|1574.8|1574.2|1574.6|1574|1574.8|1574.4|1574.6|1574|336
1619537220000|2021-04-27 15:27:00|1574.8|1574.4|1575|1574.6|1575.2|1574.6|1574.6|1574.2|120
1619537230000|2021-04-27 15:27:10|1574.8|1574.4|1574.6|1574.2|1575|1574.6|1574.6|1574.2|4
1619537240000|2021-04-27 15:27:20|1574.8|1574.4|1575|1574.6|1575|1574.6|1574.6|1574.2|6
1619537250000|2021-04-27 15:27:30|1574.8|1574.2|1574.8|1574.2|1575|1574.4|1574.6|1574.2|130
1619537260000|2021-04-27 15:27:40|1574.6|1574.4|1575|1574.6|1575|1574.6|1574.6|1574.2|0
1619537270000|2021-04-27 15:27:50|1574.8|1574.4|1575|1574.6|1575|1574.6|1574.6|1574.2|0
1619537280000|2021-04-27 15:28:00|1574.8|1574.4|1575.2|1574.6|1575.2|1574.6|1574.8|1574.2|4
1619537290000|2021-04-27 15:28:10|1575|1574.4|1575|1574.4|1575.2|1574.6|1575|1574.4|2571
1619537300000|2021-04-27 15:28:20|1575.2|1574.6|1575|1574.4|1575.2|1574.6|1574.8|1574.2|938
1619537310000|2021-04-27 15:28:30|1574.8|1574.2|1574.6|1574|1575|1574.4|1574.4|1573.8|119
1619537320000|2021-04-27 15:28:40|1574.4|1573.8|1574.2|1573.8|1574.6|1574|1574.2|1573.6|975
1619537330000|2021-04-27 15:28:50|1574.4|1574|1574.4|1573.8|1574.8|1574.4|1574.4|1573.8|1036
1619537340000|2021-04-27 15:29:00|1574.6|1574|1574.8|1574|1574.8|1574.4|1574.2|1573.8|99
1619537350000|2021-04-27 15:29:10|1574.6|1573.8|1574.6|1574.2|1574.8|1574.4|1574.6|1573.8|350
1619537360000|2021-04-27 15:29:20|1574.8|1574.4|1575|1574.4|1575.2|1574.8|1574.8|1574.4|137
1619537370000|2021-04-27 15:29:30|1575.2|1574.6|1574.6|1574.2|1575.2|1574.6|1574.6|1574.2|665
1619537380000|2021-04-27 15:29:40|1574.4|1573.8|1574.4|1573.8|1574.8|1574.2|1574.2|1573.6|1703
1619537390000|2021-04-27 15:29:50|1574.2|1573.6|1574.4|1573.6|1574.6|1573.8|1574.2|1573.6|6
1619593220000|2021-04-28 07:00:20|1594|1593.6|1595.8|1594.2|1596|1594.2|1594|1592|98000
1619593230000|2021-04-28 07:00:30|1595.6|1593.8|1593.8|1592.2|1595.6|1593.8|1593.6|1591.4|8230
1619593240000|2021-04-28 07:00:40|1592.2|1591.8|1593.4|1591.8|1593.8|1591.8|1591.8|1591.4|2133
1619593250000|2021-04-28 07:00:50|1594|1592|1593.4|1591.6|1594.2|1592.2|1593.4|1591.6|2672
1619593260000|2021-04-28 07:01:00|1593.8|1591.8|1591.2|1590.6|1594.4|1592.6|1591.2|1590.6|5893
1619593270000|2021-04-28 07:01:10|1591.4|1590.4|1589.4|1588.2|1591.6|1590.6|1589|1588|25853
1619593280000|2021-04-28 07:01:20|1589|1588|1589.6|1588.6|1589.6|1588.8|1588.8|1588|2078
1619593290000|2021-04-28 07:01:30|1590.2|1588.8|1589.6|1588.6|1590.8|1590|1589.2|1588.6|2414
1619593300000|2021-04-28 07:01:40|1589.8|1589|1590.6|1590|1590.6|1590|1589.2|1588.6|1321
1619593310000|2021-04-28 07:01:50|1591|1590.2|1590.6|1590.2|1591.2|1590.4|1590.4|1590|2777
1619593320000|2021-04-28 07:02:00|1590.8|1590.4|1591.4|1590.8|1592|1591.2|1590.8|1590.4|1778
1619593330000|2021-04-28 07:02:10|1591.2|1590.6|1590.2|1589.4|1591.2|1590.6|1590.2|1589.4|3462
1619593340000|2021-04-28 07:02:20|1590.4|1590|1591|1590.2|1591|1590.4|1590.4|1590|240
1619593350000|2021-04-28 07:02:30|1591.4|1590.4|1591.4|1591|1591.4|1591|1591|1590.4|3366
1619593360000|2021-04-28 07:02:40|1591.8|1591.8|1591.8|1591.2|1592|1591.8|1591.6|1591|4757
1619593370000|2021-04-28 07:02:50|1592|1591.4|1592.4|1591.6|1592.8|1591.8|1591.8|1591.4|13669
1619593380000|2021-04-28 07:03:00|1592.2|1592|1593|1592.4|1593.4|1593.2|1592|1591.2|7505
1619593390000|2021-04-28 07:03:10|1592.8|1592.2|1594|1593.6|1594|1593.6|1592.6|1592.2|1490
1619593400000|2021-04-28 07:03:20|1593.8|1593.2|1593|1592|1593.8|1593.4|1593|1591.8|1449
1619593410000|2021-04-28 07:03:30||1591.8||1592.4||1592.6||1591.8|100
1619593420000|2021-04-28 07:03:40|1593.4|1592.6|1593.8|1592.8|1594.6|1593.6|1593.4|1592.6|8456
1619593430000|2021-04-28 07:03:50|1593.4|1592.6|1592.8|1592.2|1593.4|1592.6|1592.8|1592|1131
1619593440000|2021-04-28 07:04:00|1592.6|1592.4|1592.8|1592.4|1593.6|1592.4|1592.6|1592.4|3780
1619593450000|2021-04-28 07:04:10||1592.6||1592.4||1592.6||1592.4|2879
1619593460000|2021-04-28 07:04:20|1593|1592.6|1594.2|1593.2|1594.2|1593.2|1593|1592.6|7635
1619593470000|2021-04-28 07:04:30|1594|1593.4|1593.8|1593.4|1594.2|1593.6|1593.8|1593.2|1000
1619593480000|2021-04-28 07:04:40|1593.6|1593.6|1594|1593.6|1594.2|1593.6|1593.6|1593.4|750
1619593490000|2021-04-28 07:04:50|1594.2|1593.8|1594.8|1594.2|1594.8|1594.2|1594|1593.8|5401
1619593500000|2021-04-28 07:05:00|1595|1594.4|1594|1593.4|1596|1595.2|1594|1593.4|11575
1619593510000|2021-04-28 07:05:10|1593.8|1593.6|1595.4|1594.8|1595.4|1594.8|1593.8|1593.6|10765
1619593520000|2021-04-28 07:05:20|1595.2|1594.6|1594.8|1594.2|1595.2|1594.6|1594.8|1594.2|225
1619593530000|2021-04-28 07:05:30|1594.6|1594|1595|1594.6|1595.2|1594.8|1594.4|1593.8|9287
1619593540000|2021-04-28 07:05:40|1594.8|1594.4|1592.4|1591.4|1594.8|1594.4|1592|1591.4|35193
1619593550000|2021-04-28 07:05:50|1592.2|1591.2|1593.2|1592.4|1593.2|1592.4|1591.2|1590.8|10675
1619593560000|2021-04-28 07:06:00|1593.4|1592.2|1593.6|1593|1593.6|1593|1593.4|1592.2|1648
1619593570000|2021-04-28 07:06:10|1593.8|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|607
1619593580000|2021-04-28 07:06:20|1593.6|1593.2|1593.6|1593.2|1593.6|1593.2|1593.4|1592.8|2874
1619593590000|2021-04-28 07:06:30|1593.8|1593.4|1592.2|1591.4|1594.8|1594|1591.8|1591.2|69562
1619593600000|2021-04-28 07:06:40|1592|1591.2|1593.4|1592.8|1593.6|1592.8|1588.8|1588|37443
1619593610000|2021-04-28 07:06:50|1593.6|1593|1594.4|1593.4|1594.8|1594.2|1593.2|1592.8|7498
1619593620000|2021-04-28 07:07:00|1594.6|1593.6|1594.8|1594.2|1595.2|1594.6|1594.4|1593.6|10490
1619593630000|2021-04-28 07:07:10|1595|1594.4|1596.8|1596|1596.8|1596.2|1595|1594.4|12337
1619593640000|2021-04-28 07:07:20|1596.6|1595.8|1596.8|1596|1596.8|1596.2|1596.2|1595.4|803
1619593650000|2021-04-28 07:07:30|1596.6|1595.6|1597.8|1597.2|1598|1597.2|1596.4|1595.6|4243
1619593660000|2021-04-28 07:07:40|1598|1597.4|1598.8|1598.4|1598.8|1598.4|1598|1597.4|11365
1619593670000|2021-04-28 07:07:50|1599|1598.2|1597.8|1597.2|1599.4|1599|1597.8|1597.2|17171
1619593680000|2021-04-28 07:08:00|1598|1597.4|1598.8|1598|1598.8|1598|1598|1597.4|2500
1619593690000|2021-04-28 07:08:10|1598.6|1597.4|1598.6|1598|1598.6|1598|1598|1597.4|12672
1619593700000|2021-04-28 07:08:20|1598.8|1597.8|1597.8|1597.2|1598.8|1597.8|1597.2|1597|1764
1619593710000|2021-04-28 07:08:30|1598|1597.4|1599|1598.6|1599|1598.6|1598|1597.4|11755
1619593720000|2021-04-28 07:08:40|1599.2|1599|1599.2|1598.6|1599.2|1599|1599.2|1598.6|99
1619593730000|2021-04-28 07:08:50|1599|1598.4|1599|1598|1599.2|1598.6|1598.4|1597.8|10
1619593740000|2021-04-28 07:09:00|1599.2|1598.2|1598.4|1597.8|1599.2|1598.4|1598.4|1597.8|744
1619593750000|2021-04-28 07:09:10|1598.6|1598|1599|1598|1599|1598|1598.6|1598|732
1619593760000|2021-04-28 07:09:20|1599.2|1598.2|1599.8|1598.8|1599.8|1598.8|1599.2|1598.2|3125
1619593770000|2021-04-28 07:09:30|1600|1599|1601|1600.4|1601|1600.6|1600|1599|40169
1619593780000|2021-04-28 07:09:40|1601.2||1601||1601.2||1601||364
1619593790000|2021-04-28 07:09:50|1600.4|1600.2|1600.4|1600.2|1600.4|1600.2|1600.4|1600.2|470
1619593800000|2021-04-28 07:10:00|1600.8|1600.4|1600.8|1600|1601|1600.4|1600.4|1599.6|5370
1619593810000|2021-04-28 07:10:10|1600.6|1599.6|1599.4|1598.8|1600.8|1599.6|1599.2|1598.6|1036
1619593820000|2021-04-28 07:10:20|1599.2|1598.6|1599.6|1598.8|1599.8|1599.2|1599.2|1598.6|0
1619593830000|2021-04-28 07:10:30|1599.4|1598.6|1599.6|1598.8|1599.8|1599|1599.2|1598.6|2350
1619593840000|2021-04-28 07:10:40|1599.8|1599|1599.6|1598.8|1599.8|1599|1599|1598.6|7845
1619593850000|2021-04-28 07:10:50|1599.4|1598.6|1599.4|1598.8|1599.4|1598.8|1599.2|1598.6|1361
1619593860000|2021-04-28 07:11:00|1599.2|1598.6|1599.2|1598.6|1599.2|1598.6|1598.4|1598|1754
1619593870000|2021-04-28 07:11:10|1599|1598.4|1597.8|1597.2|1599|1598.4|1597.8|1597|3210
1619593880000|2021-04-28 07:11:20|1598||1597.8||1598||1597.8||0
1619593900000|2021-04-28 07:11:40|1597.6|1596.8|1597.6|1597|1597.6|1597|1597.2|1596.8|2387
1619593910000|2021-04-28 07:11:50|1597.4|1597.2|1597.8|1597.2|1597.8|1597.2|1597.4|1597.2|0
1619593920000|2021-04-28 07:12:00|1598|1597.4|1598.2|1597.8|1598.6|1598|1598|1597.4|1000
1619593930000|2021-04-28 07:12:10|1598|1597.4|1597.4|1596.8|1598|1597.4|1597.2|1596.6|3115
1619593940000|2021-04-28 07:12:20|1597.8|1597|1597|1596.4|1597.8|1597.2|1597|1596.4|3793
1619593950000|2021-04-28 07:12:30|1596.8|1596.2|1597|1596.4|1597|1596.4|1596.6|1596.2|1082
1619593960000|2021-04-28 07:12:40|1597.2|1596.2|1597|1596.6|1597.4|1596.8|1597|1596.2|2350
1619593970000|2021-04-28 07:12:50|1596.8|1596.4|1597|1596.6|1597|1596.6|1596.8|1596.4|4773
1619593980000|2021-04-28 07:13:00|1597.2|1596.8|1599|1598.6|1599|1598.8|1597|1596.8|20297
1619593990000|2021-04-28 07:13:10|1599.2|1598.8|1600|1599.4|1600|1599.4|1599.2|1598.8|2174
1619594000000|2021-04-28 07:13:20|1599.8||1600||1600||1599.8||200
1619594010000|2021-04-28 07:13:30|1599.8|1599.6|1601.4|1600.6|1601.4|1600.6|1599.8|1599.6|8887
1619594020000|2021-04-28 07:13:40|1600.4|1600.8|1599.8|1599.4|1600.4|1600.8|1599.6|1599|4855
1619594030000|2021-04-28 07:13:50|1599.6|1599|1599.8|1599.4|1599.8|1599.4|1599.4|1598.8|1566
1619594040000|2021-04-28 07:14:00|1599.6|1599.2|1599.6|1598.8|1599.6|1599.2|1599.6|1598.8|252
1619594050000|2021-04-28 07:14:10|1599.8|1599|1599.8|1599.2|1599.8|1599.2|1599.8|1599|0
1619594060000|2021-04-28 07:14:20|1599.6|1599|1599.6|1599|1599.6|1599|1599.4|1598.8|907
1619594070000|2021-04-28 07:14:30|1599.4|1598.8|1599.2|1599|1599.4|1599|1599.2|1598.8|20
1619594080000|2021-04-28 07:14:40|1599.4|1598.8|1597.2|1596.6|1599.6|1598.8|1596.8|1596.4|27554
1619594090000|2021-04-28 07:14:50|1597.4|1596.4|1597.2|1597|1597.4|1597|1597.2|1596.4|2500
1619594100000|2021-04-28 07:15:00|1597|1596.6|1597|1596.4|1597.2|1596.8|1597|1596.4|625
1619594110000|2021-04-28 07:15:10|1597.2|1596.6|1597.6|1596.6|1597.6|1597.2|1596.8|1596.4|3775
1619594120000|2021-04-28 07:15:20|1597.8|1596.8|1597.2|1596.4|1597.8|1597.2|1597.2|1596.4|1809
1619594130000|2021-04-28 07:15:30|1598|1596.6|1596.8|1596.2|1598|1597|1596.6|1596.2|8423
1619594140000|2021-04-28 07:15:40|1596.6|1596.4|1596.8|1596.2|1596.8|1596.4|1596.6|1596.2|0
1619594150000|2021-04-28 07:15:50|1596.6|1596.4|1596.8|1596.4|1597|1596.4|1596.4|1596|5271
1619594160000|2021-04-28 07:16:00|1596.6|1596.2|1595.8|1595.4|1596.6|1596.2|1595.6|1595.2|14087
1619594170000|2021-04-28 07:16:10|1595.6|1595.2|1594.8|1594.6|1595.6|1595.2|1594.4|1594.2|2466
1619594180000|2021-04-28 07:16:20|1595|1594.8|1595.8|1595.2|1595.8|1595.2|1594.8|1594.6|777
1619594190000|2021-04-28 07:16:30|1595.6|1595|1595.8|1595.2|1595.8|1595.2|1595.4|1595|900
1619594200000|2021-04-28 07:16:40|1596|1595.4|1596.6|1596.2|1597|1596.6|1595.8|1595.4|3753
1619594210000|2021-04-28 07:16:50|1596.8|1596.4|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|0
1619594220000|2021-04-28 07:17:00|1596.2|1596|1597.4|1597|1597.6|1597.2|1596.2|1596|1825
1619594230000|2021-04-28 07:17:10|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.4|1597|350
1619594240000|2021-04-28 07:17:20|1597.4|1597|1597.6|1597.2|1597.6|1597.2|1597.4|1597|553
1619594250000|2021-04-28 07:17:30|1597.4|1596.8|1597.4|1597|1597.8|1597.2|1596.8|1596.6|5558
1619594260000|2021-04-28 07:17:40|1597.2|1597.2|1597.2|1597|1597.4|1597.2|1597.2|1597|0
1619594270000|2021-04-28 07:17:50|1597|1596.8|1596.2|1595.6|1597.2|1597|1596|1595.4|5883
1619594280000|2021-04-28 07:18:00|1596|1595.8|1597.4|1597|1597.6|1597.2|1596|1595.8|4539
1619594290000|2021-04-28 07:18:10|1597.2|1596.8|1596.4|1596.2|1597.2|1596.8|1596.2|1595.8|2909
1619594300000|2021-04-28 07:18:20|1596.2|1596|1597|1596.2|1597|1596.2|1596.2|1596|275
1619594310000|2021-04-28 07:18:30|1597.2|1596.4|1597.4|1597|1597.4|1597.2|1597.2|1596.4|871
1619594320000|2021-04-28 07:18:40|1597.6||1597.6||1597.6||1597.4||62
1619594330000|2021-04-28 07:18:50||1597.2||1597.2||1597.2||1597.2|0
1619594340000|2021-04-28 07:19:00|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.4|1597|950
1619594350000|2021-04-28 07:19:10|1597.4|1597|1597.4|1596.8|1597.4|1597.2|1597.2|1596.8|2814
1619594360000|2021-04-28 07:19:20|1597.6|1597|1598.2|1598|1598.4|1598.2|1597.6|1597|3624
1619594370000|2021-04-28 07:19:30|1598.4|1598.2|1598.8|1598.4|1598.8|1598.4|1598.4|1598|2348
1619594380000|2021-04-28 07:19:40|1599|1598.8|1599.2|1598.6|1599.6|1599.2|1598.6|1598.2|10457
1619594390000|2021-04-28 07:19:50|1599|1598.8|1599.6|1599.2|1600|1599.4|1599|1598.8|16300
1619594400000|2021-04-28 07:20:00|1599.4|1599|1599.8|1599.2|1599.8|1599.4|1598.8|1598.6|2507
1619594410000|2021-04-28 07:20:10|1600|1599.4|1599.6|1599.2|1600|1599.6|1599.4|1599.2|6814
1619594420000|2021-04-28 07:20:20|1599.8|1599.4|1599.4|1599|1599.8|1599.6|1599.4|1599|5789
1619594430000|2021-04-28 07:20:30|1599.6|1599.2|1598.8|1598.6|1599.8|1599.4|1598.8|1598.4|3183
1619594440000|2021-04-28 07:20:40|1598.6|1598.4|1599|1598.8|1599|1598.8|1598.6|1598.4|6940
1619594450000|2021-04-28 07:20:50|1599.2|1599|1599.2|1598.8|1599.2|1599|1599|1598.8|5571
1619594460000|2021-04-28 07:21:00|1599|1598.6|1598.2|1597.8|1599|1598.6|1597.8|1597.4|9170
1619594470000|2021-04-28 07:21:10|1598.4|1598|1598.6|1598.2|1598.6|1598.2|1598.2|1597.8|893
1619594480000|2021-04-28 07:21:20|1598.4|1598|1597.6|1597.2|1598.6|1598.2|1597.4|1597|9590
1619594490000|2021-04-28 07:21:30|1597.8|1597.4|1598.2|1597.8|1598.2|1597.8|1597.8|1597.4|750
1619594500000|2021-04-28 07:21:40|1598.4|1598|1598.4|1598|1598.6|1598|1598.4|1598|0
1619594510000|2021-04-28 07:21:50|1598|1598.2|1597.4|1597|1598|1598.2|1597.4|1597|3190
1619594520000|2021-04-28 07:22:00|1597.6|1597.2|1597.2|1596.8|1597.6|1597.2|1596.6|1596.2|3248
1619594530000|2021-04-28 07:22:10|1597|1596.6|1597.8|1597.4|1597.8|1597.4|1596.8|1596.4|7538
1619594540000|2021-04-28 07:22:20|1597.6|1597.2|1597.8|1597.2|1597.8|1597.4|1597.4|1597|0
1619594550000|2021-04-28 07:22:30|1597.6|1597.4|1598|1597.4|1598|1597.4|1597.6|1597.4|0
1619594560000|2021-04-28 07:22:40||1597.6||1597.4||1597.6||1597.4|0
1619594570000|2021-04-28 07:22:50|1598.2|1597.6|1598|1597.8|1598.4|1598.2|1598|1597.4|599
1619594580000|2021-04-28 07:23:00|1598.2|1597.6|1597.8|1597.2|1598.2|1597.6|1597.8|1597.2|217
1619594590000|2021-04-28 07:23:10|1598|1597.4|1598.2|1597.4|1598.2|1597.6|1598|1597.2|0
1619594600000|2021-04-28 07:23:20|1598|1597.6|1597.4|1597|1598.2|1597.8|1597.4|1597|307
1619594610000|2021-04-28 07:23:30|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.4|1597|30
1619594620000|2021-04-28 07:23:40|1597.6|1597.2|1597.2|1597|1597.6|1597.2|1597.2|1597|200
1619594630000|2021-04-28 07:23:50|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.2|1597|779
1619594650000|2021-04-28 07:24:10|1597.6|1597.2|1596.6|1596.2|1597.6|1597.2|1596.6|1596.2|1618
1619594660000|2021-04-28 07:24:20|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|3000
1619594670000|2021-04-28 07:24:30|1596.6|1596.2|1596.2|1596|1596.8|1596.2|1596|1595.6|764
1619594680000|2021-04-28 07:24:40|1596|1595.8|1594.8|1594.6|1596.2|1595.8|1594.8|1594.6|15228
1619594690000|2021-04-28 07:24:50|1595|1594.8|1595|1594.6|1595.2|1595|1594.8|1594.6|11565
1619594700000|2021-04-28 07:25:00|1595.2|1594.8|1595.4|1595|1595.4|1595.2|1595.2|1594.8|12598
1619594710000|2021-04-28 07:25:10|1595.6|1595.6|1594.8|1594.4|1596.2|1595.8|1594.4|1594.2|8942
1619594720000|2021-04-28 07:25:20|1594.6|1594.2|1594.4|1593.8|1594.6|1594.2|1594|1593.6|6772
1619594730000|2021-04-28 07:25:30|1594.2|1594|1594.2|1593.8|1594.2|1594|1593.6|1593.4|636
1619594740000|2021-04-28 07:25:40|1594.4|1594|1593.8|1593.4|1594.4|1594.2|1593.8|1593.4|2409
1619594750000|2021-04-28 07:25:50|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593.2|1593|2805
1619594760000|2021-04-28 07:26:00|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|1030
1619594770000|2021-04-28 07:26:10|1594|1593.6|1594.4|1594|1594.4|1594|1593.8|1593.4|604
1619594780000|2021-04-28 07:26:20|1594.6|1594.2|1594.4|1594|1594.8|1594.4|1594.4|1594|250
1619594790000|2021-04-28 07:26:30|1594.6|1594.2|1594.6|1594|1595|1594.8|1594.2|1593.8|3120
1619594800000|2021-04-28 07:26:40|1594.4|1594.2|1594.6|1593.8|1594.6|1594.2|1594.2|1593.8|0
1619594810000|2021-04-28 07:26:50|1594.2|1594|1594.2|1593.8|1594.6|1594.2|1594|1593.8|1050
1619594820000|2021-04-28 07:27:00|1594|1594|1594|1593.8|1594|1594|1594|1593.8|200
1619594830000|2021-04-28 07:27:10|1594.2|1594|1594.4|1594|1594.4|1594|1593.8|1593.4|3927
1619594840000|2021-04-28 07:27:20|1594.6|1594.2|1595.2|1594.8|1595.2|1594.8|1594.4|1594.2|200
1619594850000|2021-04-28 07:27:30|1595.4|1594.6|1595|1594.6|1595.6|1594.8|1595|1594.6|718
1619594860000|2021-04-28 07:27:40|1594.8|1594.8|1595.2|1594.6|1595.4|1595|1594.8|1594.6|622
1619594870000|2021-04-28 07:27:50|1595.4|1594.8|1595.6|1594.8|1595.6|1594.8|1595.4|1594.8|0
1619594880000|2021-04-28 07:28:00|1595.4|1595|1595.4|1595|1595.4|1595.2|1595.2|1595|354
1619594890000|2021-04-28 07:28:10|1595.6|1595.2|1595.6|1595.4|1595.6|1595.4|1595.6|1595.2|0
1619594900000|2021-04-28 07:28:20|1595.8|1595.6|1595.8|1595.4|1595.8|1595.6|1595.8|1595.4|200
1619594910000|2021-04-28 07:28:30|1595.6|1595.6|1595.8|1595.4|1595.8|1595.6|1595.4|1595.2|1867
1619594920000|2021-04-28 07:28:40|1595.6|1595.2|1595.6|1595.2|1595.8|1595.2|1595.6|1595.2|500
1619594930000|2021-04-28 07:28:50|1595.4|1595|1595.4|1595|1595.4|1595|1595.2|1595|150
1619594940000|2021-04-28 07:29:00|1595.6|1595.2|1595|1594.6|1595.8|1595.6|1595|1594.6|1655
1619594950000|2021-04-28 07:29:10|1595.2|1594.8|1595.8|1595|1595.8|1595.4|1595.2|1594.8|900
1619594960000|2021-04-28 07:29:20|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595.4|1595|913
1619594970000|2021-04-28 07:29:30|1595.2|1594.8|1595.2|1594.8|1595.2|1595|1594.8|1594.4|2671
1619594980000|2021-04-28 07:29:40|1595.4|1594.6|1595.4|1595|1595.8|1595.4|1595.4|1594.6|1547
1619594990000|2021-04-28 07:29:50|1595|1594.8|1595|1594.6|1595.4|1594.8|1594.8|1594.6|0
1619595000000|2021-04-28 07:30:00|1594.8|1594.8|1594.6|1594|1594.8|1594.8|1594.6|1594|214
1619595010000|2021-04-28 07:30:10|1594.4||1594.4||1594.4||1594.2||0
1619595020000|2021-04-28 07:30:20|1594.2|1593.8|1594.4|1593.8|1594.4|1594|1593.8|1593.4|50
1619595030000|2021-04-28 07:30:30|1594.6|1594|1594.2|1594|1594.6|1594.4|1593.8|1593.4|8325
1619595040000|2021-04-28 07:30:40|1594.4|1594.2|1594.4|1594|1594.8|1594.4|1594.2|1594|1772
1619595050000|2021-04-28 07:30:50|1594.2|1593.8|1593|1592.6|1594.2|1593.8|1593|1592.6|2763
1619595060000|2021-04-28 07:31:00|1593.2|1592.8|1593.6|1593|1593.6|1593.2|1593.2|1592.8|1225
1619595070000|2021-04-28 07:31:10|1593.4|1593.2|1593.2|1592.8|1593.4|1593.2|1592.8|1592.6|1777
1619595080000|2021-04-28 07:31:20||1592.6||1592.6||1592.6||1592.6|0
1619595090000|2021-04-28 07:31:30|1593.4|1592.8|1593.6|1593|1593.6|1593.4|1593.4|1592.8|1330
1619595110000|2021-04-28 07:31:50|1593.8|1593.2|1593.6|1593.2|1593.8|1593.4|1593.4|1593|4272
1619595120000|2021-04-28 07:32:00|1593.8|1593.4|1594.2|1593.6|1594.2|1594|1593.8|1593.4|1628
1619595130000|2021-04-28 07:32:10|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1593.8|1593.6|1500
1619595140000|2021-04-28 07:32:20||1594||1593.8||1594||1593.8|770
1619595150000|2021-04-28 07:32:30|1594|1594|1595|1594.4|1595|1594.8|1594|1593.6|6733
1619595160000|2021-04-28 07:32:40|1595.2|1594.6|1595.2|1594.8|1595.4|1595.2|1595.2|1594.6|1898
1619595170000|2021-04-28 07:32:50|1595|1594.6|1595|1594.6|1595.2|1594.8|1594.8|1594.6|100
1619595180000|2021-04-28 07:33:00|1595.2|1594.8|1595.2|1594.8|1595.2|1595|1594.8|1594.4|918
1619595190000|2021-04-28 07:33:10|1595.4||1595.4||1595.4||1595.4||0
1619595200000|2021-04-28 07:33:20|1595.2|1594.6|1595|1594.6|1595.2|1594.6|1595|1594.4|0
1619595210000|2021-04-28 07:33:30|1595.2|1594.8|1595.4|1594.8|1595.4|1595.2|1595|1594.8|350
1619595220000|2021-04-28 07:33:40||1595||1595||1595||1595|0
1619595230000|2021-04-28 07:33:50|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|474
1619595240000|2021-04-28 07:34:00|1595.4||1595.4||1595.4||1595.4||0
1619595250000|2021-04-28 07:34:10|1595.6|1595|1595.6|1594.8|1595.6|1595|1595.2|1594.8|2268
1619595260000|2021-04-28 07:34:20|1595.4|1595|1594.8|1594.6|1595.4|1595|1594.8|1594.6|100
1619595270000|2021-04-28 07:34:30|1595||1595||1595||1595||960
1619595280000|2021-04-28 07:34:40||1594.8||1594.6||1594.8||1594.6|1200
1619595290000|2021-04-28 07:34:50||1594.8||1594.8||1594.8||1594.8|70
1619595300000|2021-04-28 07:35:00|1594.8|1594.6|1595|1594.8|1595|1594.8|1594.2|1594|1669
1619595310000|2021-04-28 07:35:10|1595.2|1594.6|1595|1594.8|1595.2|1594.8|1595|1594.6|200
1619595320000|2021-04-28 07:35:20|1595.2|1594.6|1595.4|1595|1595.4|1595.2|1595.2|1594.4|504
1619595330000|2021-04-28 07:35:30|1595.2|1594.8|1595.4|1594.8|1595.4|1594.8|1595.2|1594.6|785
1619595340000|2021-04-28 07:35:40|1595.2|1595.2|1595.4|1595|1595.4|1595.2|1595|1594.6|2050
1619595350000|2021-04-28 07:35:50|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1595|1594.6|420
1619595360000|2021-04-28 07:36:00|1595.2||1595.2||1595.2||1595||0
1619595370000|2021-04-28 07:36:10|1595||1595.2||1595.2||1595||0
1619595380000|2021-04-28 07:36:20|1595||1595||1595.2||1595||0
1619595390000|2021-04-28 07:36:30|1595.2|1594.8|1595.2|1595|1595.2|1595|1595|1594.8|1022
1619595400000|2021-04-28 07:36:40|1595.4|1594.8|1595.4|1595|1595.4|1595|1595.4|1594.8|471
1619595410000|2021-04-28 07:36:50||1595.2||1595.2||1595.2||1595.2|0
1619595420000|2021-04-28 07:37:00|1595.6|1595.4|1595.6|1595.2|1595.8|1595.6|1595.6|1595.2|4040
1619595440000|2021-04-28 07:37:20||1595.4||1595.4||1595.4||1595.4|0
1619595450000|2021-04-28 07:37:30|1595.4|1595.2|1596|1595.6|1596|1595.8|1595.4|1595.2|2271
1619595460000|2021-04-28 07:37:40|1595.8|1595.4|1595.6|1595.4|1595.8|1595.4|1595.6|1595.4|2453
1619595470000|2021-04-28 07:37:50|1595.8||1595.6||1595.8||1595.6||677
1619595480000|2021-04-28 07:38:00|1595.8|1595.6|1596|1595.6|1596|1595.6|1595.6|1595.6|569
1619595490000|2021-04-28 07:38:10|1595.8|1595.4|1595.6|1595.4|1595.8|1595.6|1595.6|1595.4|1174
1619595500000|2021-04-28 07:38:20|1595.8|1595.6|1596.4|1596|1596.4|1596.2|1595.8|1595.6|12712
1619595510000|2021-04-28 07:38:30|1596.6|1596.2|1597|1596.6|1597|1596.8|1596.4|1596.2|550
1619595520000|2021-04-28 07:38:40|1597.2|1597|1597.8|1597.4|1597.8|1597.4|1597.2|1597|2857
1619595530000|2021-04-28 07:38:50|1598|1597.6|1598.4|1598|1598.4|1598.2|1597.8|1597.6|14179
1619595540000|2021-04-28 07:39:00|1598.2|1598.2|1598.4|1598|1598.4|1598.2|1598.2|1598|420
1619595550000|2021-04-28 07:39:10|1598.2|1598.2|1598.2|1598|1598.4|1598.2|1598|1597.8|8846
1619595560000|2021-04-28 07:39:20|1598|1597.8|1598.2|1598|1598.2|1598|1597.8|1597.6|4443
1619595570000|2021-04-28 07:39:30|1598.4|1598.2|1598.6|1598.2|1598.6|1598.4|1598.4|1598|2117
1619595580000|2021-04-28 07:39:40|1598.4|1598|1598|1597.6|1598.4|1598.2|1598|1597.6|1783
1619595590000|2021-04-28 07:39:50|1598.2|1597.8|1597.6|1597.2|1598.2|1597.8|1597.6|1597.2|967
1619595600000|2021-04-28 07:40:00|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|320
1619595610000|2021-04-28 07:40:10|1597.8|1597.4|1598.2|1597.6|1598.2|1597.6|1597.8|1597.4|0
1619595620000|2021-04-28 07:40:20|1598|1597.8|1598|1597.6|1598|1597.8|1598|1597.6|1068
1619595630000|2021-04-28 07:40:30|1597.8|1597.4|1597.2|1596.8|1597.8|1597.4|1597|1596.8|1730
1619595640000|2021-04-28 07:40:40||1596.6||1596.6||1596.8||1596.6|0
1619595650000|2021-04-28 07:40:50||1596.8||1596.8||1596.8||1596.6|0
1619595660000|2021-04-28 07:41:00|1597.4|1597|1596.6|1596.2|1597.4|1597.2|1596.6|1596.2|4057
1619595670000|2021-04-28 07:41:10|1596.4|1596|1596.2|1595.8|1596.4|1596|1596.2|1595.8|707
1619595690000|2021-04-28 07:41:30||1596||1595.8||1596||1595.8|0
1619595710000|2021-04-28 07:41:50|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|0
1619595720000|2021-04-28 07:42:00|1596.2|1595.8|1596.4|1595.8|1596.4|1596|1596.2|1595.8|300
1619595740000|2021-04-28 07:42:20|1596.2|1595.6|1596|1595.6|1596.2|1595.8|1595.8|1595.4|447
1619595750000|2021-04-28 07:42:30|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.6|1595.4|0
1619595760000|2021-04-28 07:42:40|1595.6|1595.2|1595.6|1595.2|1595.8|1595.2|1595.4|1595|1657
1619595770000|2021-04-28 07:42:50|1595.8|1595.4|1596.4|1595.8|1596.4|1596|1595.8|1595.4|2834
1619595780000|2021-04-28 07:43:00|1596.2|1596|1596.2|1595.6|1596.2|1596|1596|1595.6|0
1619595790000|2021-04-28 07:43:10||1595.4||1595.4||1595.8||1595.4|0
1619595800000|2021-04-28 07:43:20||1595.6||1595.6||1596||1595.4|1016
1619595820000|2021-04-28 07:43:40|1596|1595.4|1595.6|1595.2|1596.2|1595.4|1595.4|1595|798
1619595830000|2021-04-28 07:43:50|1595.4|1595|1596.2|1595.8|1596.2|1595.8|1595.2|1595|139
1619595840000|2021-04-28 07:44:00|1596.4|1595.6|1595.6|1595|1596.4|1595.6|1595.6|1595|0
1619595850000|2021-04-28 07:44:10|1595.8|1595.2|1596|1595.6|1596.2|1595.6|1595.8|1595.2|1500
1619595860000|2021-04-28 07:44:20|1596.2|1595.8|1596.6|1596|1596.6|1596.2|1596|1595.6|54
1619595870000|2021-04-28 07:44:30|1596.4||1596.4||1596.4||1596.2||0
1619595880000|2021-04-28 07:44:40|1596.2|1595.8|1596.4|1596|1596.4|1596|1596.2|1595.8|1397
1619595890000|2021-04-28 07:44:50||1595.8||1596||1596||1595.8|0
1619595900000|2021-04-28 07:45:00|1596.6||1596.6||1596.6||1596.6||0
1619595920000|2021-04-28 07:45:20|1596.8|1596.2|1596.6|1596.2|1596.8|1596.6|1596.6|1596.2|893
1619595930000|2021-04-28 07:45:30|1596.4|1596|1596.4|1596|1596.4|1596|1596.2|1596|0
1619595940000|2021-04-28 07:45:40|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|13
1619595950000|2021-04-28 07:45:50|1596.8|1596.4|1596.6|1596.2|1596.8|1596.6|1596.6|1596.2|3319
1619595960000|2021-04-28 07:46:00|1596.8||1596.8||1596.8||1596.8||0
1619595980000|2021-04-28 07:46:20|1596.6|1596|1596.8|1596.2|1596.8|1596.2|1596.2|1596|6580
1619595990000|2021-04-28 07:46:30|1596.6|1596|1596.4|1596|1596.6|1596|1596.4|1596|785
1619596000000|2021-04-28 07:46:40|1596.2|1595.8|1595.8|1595.4|1596.2|1595.8|1595.4|1595.2|2140
1619596010000|2021-04-28 07:46:50|1596|1595.6|1596.2|1595.8|1596.2|1595.8|1596|1595.6|307
1619596020000|2021-04-28 07:47:00||1595.6||1595.6||1595.6||1595.6|0
1619596030000|2021-04-28 07:47:10|1596|1595.8|1596|1595.6|1596|1595.8|1596|1595.6|10
1619596040000|2021-04-28 07:47:20|1596.2|1595.8|1596.4|1596|1596.4|1596.2|1595.8|1595.6|4263
1619596050000|2021-04-28 07:47:30||1596.2||1596||1596.2||1596|1000
1619596060000|2021-04-28 07:47:40|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|67
1619596070000|2021-04-28 07:47:50|1596.8|1596.4|1595.8|1595.2|1596.8|1596.6|1595.4|1595.2|5860
1619596080000|2021-04-28 07:48:00||1595.4||1595.2||1595.4||1595.2|0
1619596090000|2021-04-28 07:48:10|1595.6|1595.4|1595.4|1595|1595.6|1595.4|1595.4|1595|574
1619596100000|2021-04-28 07:48:20|1595.6|1595.2|1595.8|1595.2|1595.8|1595.6|1595.6|1595.2|797
1619596110000|2021-04-28 07:48:30|1595.6|1595|1595.6|1595|1595.6|1595|1595.6|1595|0
1619596120000|2021-04-28 07:48:40||1595.2||1595.2||1595.2||1595|0
1619596140000|2021-04-28 07:49:00|1595.8|1595|1595.4|1595|1595.8|1595.4|1595.4|1595|1104
1619596160000|2021-04-28 07:49:20||1595.2||1595.2||1595.2||1595.2|988
1619596170000|2021-04-28 07:49:30|1595.2|1595|1595.2|1595|1595.4|1595.2|1595.2|1595|1250
1619596180000|2021-04-28 07:49:40|1595|1594.8|1595.2|1594.8|1595.2|1595|1594.6|1594.4|18323
1619596190000|2021-04-28 07:49:50|1595.6|1595|1595.4|1595|1595.6|1595.4|1595.2|1594.8|3302
1619596200000|2021-04-28 07:50:00|1595.2|1594.8|1595.4|1594.8|1595.4|1594.8|1595.2|1594.8|0
1619596210000|2021-04-28 07:50:10|1595.2|1594.6|1594.8|1594.4|1595.2|1594.8|1594.6|1594.4|2005
1619596220000|2021-04-28 07:50:20|1594.6|1594.2|1594.8|1594.2|1595|1594.8|1594.4|1594|3305
1619596230000|2021-04-28 07:50:30|1594.6|1594.4|1594.2|1593.8|1594.6|1594.4|1594|1593.6|2800
1619596240000|2021-04-28 07:50:40|1594.4|1594|1594.6|1594.2|1594.8|1594.4|1594.4|1594|0
1619596250000|2021-04-28 07:50:50|1594.8||1594.8||1594.8||1594.8||0
1619596260000|2021-04-28 07:51:00|1594.6||1594.6||1594.6||1594.4||0
1619596270000|2021-04-28 07:51:10|1594.4||1594.4||1594.6||1594.4||150
1619596280000|2021-04-28 07:51:20|1594.6|1594|1594.4|1594|1594.6|1594|1594.2|1594|1989
1619596290000|2021-04-28 07:51:30|1594.6|1594.2|1594.8|1594.4|1595|1594.8|1594.6|1594.2|3682
1619596300000|2021-04-28 07:51:40|1594.6|1594.6|1594.8|1594.4|1594.8|1594.6|1594.6|1594.4|53
1619596310000|2021-04-28 07:51:50|1595|1594.6|1595.2|1594.8|1595.2|1594.8|1595|1594.6|0
1619596320000|2021-04-28 07:52:00|1595||1595.2||1595.2||1595||617
1619596330000|2021-04-28 07:52:10|1595|1594.6|1595|1594.4|1595|1594.6|1594.8|1594.4|341
1619596340000|2021-04-28 07:52:20|1594.8||1594.6||1594.8||1594.6||300
1619596350000|2021-04-28 07:52:30|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1593.8|1039
1619596360000|2021-04-28 07:52:40|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|0
1619596370000|2021-04-28 07:52:50|1594.4|1594|1594|1593.4|1594.4|1594|1593.8|1593.4|2228
1619596380000|2021-04-28 07:53:00|1593.8|1593.2|1593.4|1593|1593.8|1593.2|1593.4|1593|347
1619596390000|2021-04-28 07:53:10|1593.6||1593.6||1593.6||1593.6||0
1619596400000|2021-04-28 07:53:20|1593.4||1593.2||1593.4||1593.2||98
1619596410000|2021-04-28 07:53:30|1593|1592.8|1593|1592.6|1593.4|1592.8|1593|1592.6|3353
1619596420000|2021-04-28 07:53:40|1592.8|1592.4|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|0
1619596430000|2021-04-28 07:53:50|1592.4|1592|1592.4|1592.2|1592.4|1592.2|1592.4|1592|0
1619596440000|2021-04-28 07:54:00|1592.2|1592|1591.8|1591.4|1592.4|1592|1591.8|1591.4|3938
1619596470000|2021-04-28 07:54:30|1591.6|1591.2|1591|1590.6|1591.6|1591.2|1591|1590.4|15930
1619596480000|2021-04-28 07:54:40|1591.2|1590.8|1591.8|1591.6|1592|1591.6|1591.2|1590.8|17752
1619596490000|2021-04-28 07:54:50|1592|1591.8|1592.4|1591.8|1592.4|1592.2|1592|1591.6|470
1619596500000|2021-04-28 07:55:00|1592.6|1592|1592.8|1592.6|1592.8|1592.6|1592.6|1592|362
1619596510000|2021-04-28 07:55:10|1593|1592.4|1592.8|1592.4|1593|1592.4|1592.4|1592.2|400
1619596520000|2021-04-28 07:55:20|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1591.8|885
1619596530000|2021-04-28 07:55:30|1592.4|1592|1592.6|1592|1592.6|1592|1592|1591.8|0
1619596540000|2021-04-28 07:55:40|1592.8|1592.2|1593.4|1592.8|1593.4|1592.8|1592.8|1592.2|450
1619596550000|2021-04-28 07:55:50|1593.6|1593|1593.6|1593|1593.6|1593.2|1593.6|1593|0
1619596560000|2021-04-28 07:56:00|1593.8|1593.2|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|0
1619596570000|2021-04-28 07:56:10|1593.8|1593.4|1593.2|1592.8|1593.8|1593.4|1593|1592.8|896
1619596580000|2021-04-28 07:56:20|1593.4|1593|1593.8|1593.4|1593.8|1593.4|1593.4|1593|0
1619596590000|2021-04-28 07:56:30|1593.6|1593.6|1594.2|1593.8|1594.2|1593.8|1593.6|1593.6|2028
1619596600000|2021-04-28 07:56:40|1594|1593.6|1594|1593.6|1594.2|1593.6|1594|1593.6|0
1619596610000|2021-04-28 07:56:50|1594.2||1594.2||1594.2||1594.2||0
1619596620000|2021-04-28 07:57:00|1594.4||1594.2||1594.4||1594.2||0
1619596630000|2021-04-28 07:57:10|1594.4|1593.8|1594.6|1594|1594.6|1594.2|1594.4|1593.8|0
1619596640000|2021-04-28 07:57:20|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1593.8|0
1619596650000|2021-04-28 07:57:30|1594.6|1594.2|1594.6|1594|1594.8|1594.4|1594.6|1594|350
1619596660000|2021-04-28 07:57:40||1594.2||1594.2||1594.2||1594.2|0
1619596670000|2021-04-28 07:57:50|1594.8|1594.4|1595.2|1594.8|1595.2|1595|1594.8|1594.4|741
1619596680000|2021-04-28 07:58:00|1595||1595.2||1595.2||1595||123
1619596690000|2021-04-28 07:58:10|1595|1595|1595.2|1594.6|1595.2|1595|1595|1594.6|1475
1619596700000|2021-04-28 07:58:20|1595.4|1594.8|1595.6|1595.2|1595.6|1595.4|1595.2|1594.8|1332
1619596710000|2021-04-28 07:58:30||1595||1595||1595||1595|0
1619596720000|2021-04-28 07:58:40||1595.2||1595.2||1595.2||1595.2|0
1619596750000|2021-04-28 07:59:10|1595.8|1595.4|1595.2|1595|1595.8|1595.6|1595.2|1595|2013
1619596760000|2021-04-28 07:59:20|1595.4|1595.2|1595.4|1595.2|1595.6|1595.2|1595.2|1595|2160
1619596770000|2021-04-28 07:59:30|1595.2|1595|1594.4|1594.2|1595.2|1595|1594.4|1594.2|2793
1619596780000|2021-04-28 07:59:40|1594.2|1594|1594.8|1594.2|1594.8|1594.4|1594.2|1594|1049
1619596790000|2021-04-28 07:59:50|1594.6|1594|1594.6|1594.2|1594.6|1594.2|1594.4|1594|0
1619596800000|2021-04-28 08:00:00|1594.8|1594|1594.4|1594|1594.8|1594|1594.4|1594|0
1619596810000|2021-04-28 08:00:10|1594.2|1593.8|1593.8|1593.4|1594.2|1593.8|1593.8|1593.4|2109
1619596820000|2021-04-28 08:00:20|1594|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.6|500
1619596830000|2021-04-28 08:00:30|1594.2|1593.4|1594|1593.4|1594.2|1593.4|1594|1593.2|0
1619596840000|2021-04-28 08:00:40|1593.8|1593.2|1593.6|1593.2|1593.8|1593.6|1593.6|1593.2|0
1619596850000|2021-04-28 08:00:50|1593.8|1593.4|1593.8|1593.2|1593.8|1593.4|1593.6|1593.2|0
1619596860000|2021-04-28 08:01:00|1593.6|1593.4|1593.6|1593.4|1593.6|1593.4|1593.4|1593.4|0
1619596870000|2021-04-28 08:01:10|1593.4|1593.2|1593.8|1593.4|1593.8|1593.6|1593.2|1593|1461
1619596880000|2021-04-28 08:01:20|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.6|1593|485
1619596890000|2021-04-28 08:01:30|1593.4|1593|1593.4|1593|1593.4|1593|1593.4|1593|0
1619596900000|2021-04-28 08:01:40|1593.2|1592.8|1592.6|1592.2|1593.2|1592.8|1592.4|1592|1285
1619596910000|2021-04-28 08:01:50|1592.8|1592.4|1593|1592.8|1593|1592.8|1592.8|1592.4|0
1619596920000|2021-04-28 08:02:00|1593.2|1593|1592.4|1592|1593.2|1593|1592.4|1592|1902
1619596930000|2021-04-28 08:02:10||1591.8||1592||1592||1591.8|0
1619596940000|2021-04-28 08:02:20|1592.2|1591.8|1593|1592.6|1593|1592.6|1592|1591.6|2883
1619596950000|2021-04-28 08:02:30||1592.4||1592.4||1592.4||1592.4|0
1619596970000|2021-04-28 08:02:50|1592.8|1592.6|1593.2|1592.8|1593.2|1593|1592.8|1592.4|690
1619596980000|2021-04-28 08:03:00|1593|1592.6|1593.2|1592.6|1593.2|1592.6|1592.8|1592.6|544
1619596990000|2021-04-28 08:03:10|1593.4|1592.8|1593.6|1593.4|1593.8|1593.4|1593.4|1592.8|0
1619597000000|2021-04-28 08:03:20|1593.8|1593.2|1593.6|1593.4|1593.8|1593.4|1593.6|1593.2|1256
1619597010000|2021-04-28 08:03:30||1593.2||1593.2||1593.2||1593.2|0
1619597020000|2021-04-28 08:03:40|1593.8|1593.6|1594|1593.6|1594|1593.8|1593.8|1593.4|6670
1619597030000|2021-04-28 08:03:50|1594.2|1593.8|1594|1593.6|1594.4|1594|1594|1593.6|6586
1619597040000|2021-04-28 08:04:00|1593.8|1593.8|1593.6|1593.2|1594|1593.8|1593.6|1593.2|13496
1619597050000|2021-04-28 08:04:10|1593.8|1593.4|1594|1593.4|1594|1593.6|1593.6|1593.4|532
1619597060000|2021-04-28 08:04:20||1593.2||1593.2||1593.2||1593.2|0
1619597070000|2021-04-28 08:04:30|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.4|1593.4|0
1619597080000|2021-04-28 08:04:40|1594|1593.6|1594|1593.6|1594|1593.6|1594|1593.6|0
1619597090000|2021-04-28 08:04:50|1593.8|1593.8|1594|1593.6|1594|1593.8|1593.8|1593.6|400
1619597100000|2021-04-28 08:05:00|1593.8||1593.8||1593.8||1593.8||228
1619597110000|2021-04-28 08:05:10|1593.6|1593.4|1593.8|1593.4|1593.8|1593.4|1593.4|1593.2|660
1619597120000|2021-04-28 08:05:20|1594|1593.6|1594.4|1594.2|1594.4|1594.2|1594|1593.6|270
1619597130000|2021-04-28 08:05:30|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|1594.6|1594.2|308
1619597140000|2021-04-28 08:05:40|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|1162
1619597150000|2021-04-28 08:05:50|1594.2|1593.8|1594.4|1594.2|1594.4|1594.2|1594.2|1593.8|765
1619597160000|2021-04-28 08:06:00|1594.2|1594|1594.2|1594|1594.2|1594|1593.8|1593.6|1729
1619597170000|2021-04-28 08:06:10|1594|1593.8|1594.2|1593.8|1594.6|1594.2|1594|1593.6|9490
1619597180000|2021-04-28 08:06:20|1594|1594|1594|1593.8|1594.2|1594|1594|1593.8|820
1619597190000|2021-04-28 08:06:30|1594.2|1594|1593.6|1593.4|1594.2|1594|1593.6|1593.2|406
1619597200000|2021-04-28 08:06:40|1593.8|1593.2|1593.8|1593.2|1593.8|1593.2|1593.4|1593.2|2145
1619597210000|2021-04-28 08:06:50|1593.6|1593|1593.4|1592.8|1593.6|1593|1592.8|1592.6|2852
1619597220000|2021-04-28 08:07:00|1593.2|1592.6|1593.2|1592.6|1593.2|1593|1593|1592.6|1672
1619597250000|2021-04-28 08:07:30|1593.4|1592.8|1593.2|1592.6|1593.6|1593.4|1593.2|1592.6|1759
1619597260000|2021-04-28 08:07:40|1593|1592.4|1593.2|1592.8|1593.2|1592.8|1592.8|1592.4|0
1619597270000|2021-04-28 08:07:50|1593.4|1593|1593.4|1593|1593.4|1593|1593.2|1593|9835
1619597280000|2021-04-28 08:08:00|1593.2|1592.8|1593.4|1593|1593.4|1593.2|1593.2|1592.8|2344
1619597290000|2021-04-28 08:08:10|1593.2|1592.8|1593.4|1593|1593.4|1593|1593|1592.8|590
1619597300000|2021-04-28 08:08:20|1593.2|1592.8|1593.4|1593|1593.4|1593|1593|1592.8|1331
1619597320000|2021-04-28 08:08:40|1593.2|1592.8|1593.4|1592.8|1593.4|1592.8|1593.2|1592.8|385
1619597330000|2021-04-28 08:08:50|1593.6|1593|1593.8|1593.4|1593.8|1593.6|1593.6|1593|3702
1619597340000|2021-04-28 08:09:00|1594|1593.6|1593.8|1593.6|1594|1593.8|1593.8|1593.6|292
1619597350000|2021-04-28 08:09:10|1593.6|1593.4|1593.6|1593|1593.6|1593.4|1593.2|1592.8|2480
1619597360000|2021-04-28 08:09:20|1593.8|1593.2|1593.8|1593.4|1593.8|1593.4|1593.8|1593.2|235
1619597370000|2021-04-28 08:09:30|1593.6||1593.8||1593.8||1593.6||472
1619597390000|2021-04-28 08:09:50|1594|1593.6|1593.8|1593.4|1594|1593.8|1593.8|1593.4|270
1619597400000|2021-04-28 08:10:00|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|1769
1619597410000|2021-04-28 08:10:10|1594|1593.6|1594|1593.6|1594|1593.6|1594|1593.6|414
1619597430000|2021-04-28 08:10:30|1594.2|1593.8|1593.8|1593.6|1594.2|1594|1593.8|1593.4|9676
1619597440000|2021-04-28 08:10:40|1594|1593.4|1593.4|1593|1594|1593.4|1593.4|1593|0
1619597450000|2021-04-28 08:10:50|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|2
1619597460000|2021-04-28 08:11:00|1593.6|1593.6|1594|1593.6|1594|1593.8|1593.6|1593.6|1105
1619597470000|2021-04-28 08:11:10|1593.8|1593.4|1593.8|1593.2|1593.8|1593.6|1593.8|1593.2|0
1619597480000|2021-04-28 08:11:20|1593.6|1593|1593|1592.6|1593.6|1593|1593|1592.6|3797
1619597490000|2021-04-28 08:11:30|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|10
1619597500000|2021-04-28 08:11:40|1593.4|1593|1593.6|1593.4|1593.8|1593.4|1593.4|1593|0
1619597510000|2021-04-28 08:11:50|1593.4|1593.2|1593|1592.8|1593.4|1593.2|1593|1592.8|0
1619597520000|2021-04-28 08:12:00|1593.2|1592.6|1593.2|1592.8|1593.2|1592.8|1593.2|1592.6|201
1619597540000|2021-04-28 08:12:20||1592.6||1592.6||1592.6||1592.6|0
1619597550000|2021-04-28 08:12:30|1593|1592.4|1592.6|1592.4|1593|1592.4|1592.4|1592.2|785
1619597560000|2021-04-28 08:12:40||1592.2||1592.2||1592.2||1592.2|0
1619597570000|2021-04-28 08:12:50|1592.8||1592.6||1592.8||1592.6||0
1619597580000|2021-04-28 08:13:00|1592.4||1592.4||1592.4||1592.4||759
1619597600000|2021-04-28 08:13:20|1592.2|1592|1592.6|1592.2|1592.8|1592.2|1592.2|1592|2790
1619597610000|2021-04-28 08:13:30|1592.4|1592|1592.6|1592.2|1592.6|1592.4|1592.2|1592|3000
1619597620000|2021-04-28 08:13:40|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|0
1619597640000|2021-04-28 08:14:00|1592.8|1592.4|1592.8|1592.2|1592.8|1592.4|1592.8|1592.2|0
1619597660000|2021-04-28 08:14:20|1593|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|635
1619597670000|2021-04-28 08:14:30|1593.2|1592.8|1593.2|1592.8|1593.2|1593|1593|1592.6|1014
1619597690000|2021-04-28 08:14:50|1593.4|1593|1593.2|1592.8|1593.6|1593.2|1593.2|1592.8|785
1619597700000|2021-04-28 08:15:00|1593|1592.6|1593|1592.6|1593|1592.6|1592.8|1592.6|0
1619597710000|2021-04-28 08:15:10|1592.8|1592.4|1592.6|1592.2|1593|1592.6|1592.4|1592.2|2081
1619597720000|2021-04-28 08:15:20|1592.4||1592.4||1592.4||1592.4||0
1619597730000|2021-04-28 08:15:30|1592.6||1592.4||1592.6||1592.4||0
1619597740000|2021-04-28 08:15:40|1592.6|1592.4|1593.2|1592.8|1593.2|1592.8|1592.6|1592.2|1246
1619597750000|2021-04-28 08:15:50|1593.4|1593|1593.4|1593|1593.4|1593|1593.2|1593|562
1619597760000|2021-04-28 08:16:00|1593.2|1592.8|1593|1592.8|1593.2|1593|1593|1592.8|1112
1619597770000|2021-04-28 08:16:10|1592.8|1592.6|1593|1592.4|1593|1592.6|1592.8|1592.4|350
1619597780000|2021-04-28 08:16:20|1592.8|1592.2|1591.8|1591.4|1592.8|1592.2|1591.6|1591.4|42553
1619597790000|2021-04-28 08:16:30|1591.6|1591.6|1592|1591.4|1592|1591.8|1591.6|1591.4|2206
1619597800000|2021-04-28 08:16:40|1591.8|1591.6|1592.2|1591.8|1592.4|1591.8|1591.8|1591.6|587
1619597810000|2021-04-28 08:16:50|1592.4|1592|1592.6|1592.2|1592.6|1592.4|1592.4|1592|1
1619597830000|2021-04-28 08:17:10|1592.4|1592|1592.2|1592|1592.4|1592|1592.2|1592|1103
1619597840000|2021-04-28 08:17:20|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|235
1619597850000|2021-04-28 08:17:30|1592.8|1592.4|1593.6|1593.2|1593.6|1593.2|1592.8|1592.4|2608
1619597860000|2021-04-28 08:17:40|1593.4|1593|1593.4|1593|1593.4|1593.2|1593.4|1593|1000
1619597870000|2021-04-28 08:17:50|1593.2||1593.4||1593.4||1593.2||710
1619597880000|2021-04-28 08:18:00||1593.2||1593||1593.2||1593|0
1619597890000|2021-04-28 08:18:10|1593.2|1592.8|1593.8|1593.2|1593.8|1593.6|1593.2|1592.8|5858
1619597900000|2021-04-28 08:18:20|1593.6|1593|1593.6|1593.2|1593.8|1593.4|1593.4|1593|2810
1619597910000|2021-04-28 08:18:30||1593||1593||1593||1593|0
1619597920000|2021-04-28 08:18:40|1593.4||1593.4||1593.4||1593.2||1795
1619597930000|2021-04-28 08:18:50|1593.2||1593.2||1593.2||1593.2||0
1619597940000|2021-04-28 08:19:00|1593|1592.8|1593.6|1593.2|1594|1593.6|1593|1592.4|20043
1619597950000|2021-04-28 08:19:10|1593.4|1593|1593|1592.4|1593.4|1593|1593|1592.4|2180
1619597960000|2021-04-28 08:19:20||1592.6||1592.6||1592.6||1592.6|0
1619597970000|2021-04-28 08:19:30|1593.2|1592.8|1593.2|1592.6|1593.4|1593|1593|1592.6|1556
1619597980000|2021-04-28 08:19:40|1593.4|1592.8|1593.2|1592.8|1593.4|1593|1593|1592.6|3456
1619597990000|2021-04-28 08:19:50|1593.4|1593|1593.2|1592.8|1593.6|1593.2|1593.2|1592.8|2200
1619598000000|2021-04-28 08:20:00|1593.4|1593|1593.4|1592.8|1593.4|1593|1593.4|1592.8|145
1619598010000|2021-04-28 08:20:10|1593.2|1592.6|1593|1592.6|1593.2|1592.8|1593|1592.6|0
1619598020000|2021-04-28 08:20:20|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|0
1619598030000|2021-04-28 08:20:30|1593|1592.6|1592.6|1592.2|1593|1592.6|1592|1591.6|4488
1619598040000|2021-04-28 08:20:40|1592.4|1592.4|1592.4|1591.8|1592.6|1592.4|1592.4|1591.8|1626
1619598050000|2021-04-28 08:20:50|1592.6|1592|1592.2|1591.8|1592.6|1592.2|1592.2|1591.8|3000
1619598060000|2021-04-28 08:21:00|1591.4|1591.6|1591.6|1591.2|1592|1591.6|1591.4|1591.2|3444
1619598070000|2021-04-28 08:21:10||1591||1591||1591.2||1590.8|0
1619598080000|2021-04-28 08:21:20||1590.8||1591||1591||1590.8|0
1619598090000|2021-04-28 08:21:30|1591.4|1591.2|1591.2|1590.8|1591.4|1591.2|1591.2|1590.8|249
1619598100000|2021-04-28 08:21:40|1591.4|1591|1591.2|1591|1591.6|1591.2|1591|1590.8|13658
1619598110000|2021-04-28 08:21:50|1591|1590.8|1591.2|1590.8|1591.2|1591|1591|1590.8|2442
1619598120000|2021-04-28 08:22:00|1591|1590.6|1591.4|1591.2|1591.4|1591.2|1590.8|1590.6|936
1619598130000|2021-04-28 08:22:10|1591.6|1591.4|1591.8|1591.6|1592|1591.6|1591.6|1591.4|3417
1619598140000|2021-04-28 08:22:20|1592.2|1591.4|1592|1591.6|1592.2|1591.8|1592|1591.4|751
1619598150000|2021-04-28 08:22:30|1592.2|1591.8|1592.6|1592.2|1592.6|1592.2|1592.2|1591.8|0
1619598160000|2021-04-28 08:22:40||1592.4||1592.2||1592.4||1592.2|321
1619598180000|2021-04-28 08:23:00|1592.4|1592|1592.2|1592|1592.4|1592|1592.2|1592|1689
1619598190000|2021-04-28 08:23:10|1592.4||1592.4||1592.4||1592.4||0
1619598200000|2021-04-28 08:23:20|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592.2|120
1619598210000|2021-04-28 08:23:30||1592||1592.2||1592.2||1592|0
1619598220000|2021-04-28 08:23:40|1592.4|1592.4|1592.8|1592.6|1592.8|1592.6|1592.4|1592.4|847
1619598230000|2021-04-28 08:23:50|||||||||51
1619598240000|2021-04-28 08:24:00|1592.6|1592.4|1592.6|1592.2|1592.6|1592.4|1592.6|1592.2|350
1619598260000|2021-04-28 08:24:20|1592.4|1592|1592.4|1592.2|1592.6|1592.2|1592.2|1591.8|135
1619598270000|2021-04-28 08:24:30|1592.6|1592.4|1593|1592.8|1593|1592.8|1592.6|1592.4|110
1619598280000|2021-04-28 08:24:40|1593.2|1593|1592.8|1592.6|1593.2|1593|1592.8|1592.6|4283
1619598290000|2021-04-28 08:24:50||1592.4||1592.4||1592.4||1592.4|0
1619598300000|2021-04-28 08:25:00|1593|1592.6|1593.8|1593.2|1593.8|1593.4|1593|1592.6|887
1619598310000|2021-04-28 08:25:10|1593.6|1593|1593|1592.6|1593.6|1593.2|1593|1592.6|1215
1619598320000|2021-04-28 08:25:20|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.4|1592.2|466
1619598330000|2021-04-28 08:25:30|1592.6|1592.2|1592.8|1592.2|1592.8|1592.2|1592.6|1592.2|1579
1619598340000|2021-04-28 08:25:40|1592.6|1592|1592.8|1592.4|1592.8|1592.4|1592.4|1592|2500
1619598350000|2021-04-28 08:25:50|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592.2|350
1619598360000|2021-04-28 08:26:00|1592.8|1592.4|1592.6|1592.4|1592.8|1592.4|1592.6|1592.4|0
1619598370000|2021-04-28 08:26:10|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.8|1592.4|0
1619598380000|2021-04-28 08:26:20|1593|1592.6|1592.8|1592.4|1593|1592.6|1592.8|1592.4|150
1619598390000|2021-04-28 08:26:30|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592.2|0
1619598400000|2021-04-28 08:26:40|1592.8||1592.8||1592.8||1592.8||0
1619598430000|2021-04-28 08:27:10|1592.6|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|100
1619598440000|2021-04-28 08:27:20|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|0
1619598450000|2021-04-28 08:27:30||1592.8||1592.8||1592.8||1592.6|1419
1619598460000|2021-04-28 08:27:40|1592.8|1592.6|1592.8|1592.2|1592.8|1592.6|1592.8|1592.2|1965
1619598470000|2021-04-28 08:27:50|1592.6|1592|1592.6|1592|1592.6|1592|1592.4|1592|490
1619598480000|2021-04-28 08:28:00|1592.4|1592.2|1592.8|1592.6|1592.8|1592.6|1592.4|1592.2|0
1619598490000|2021-04-28 08:28:10||1592.4||1592.6||1592.6||1592.4|0
1619598500000|2021-04-28 08:28:20|1593|1592.4|1592.8|1592.4|1593|1592.8|1592.8|1592.4|1122
1619598510000|2021-04-28 08:28:30|1593|1592.6|1593|1592.6|1593|1592.8|1593|1592.6|0
1619598520000|2021-04-28 08:28:40||1592.8||1592.8||1592.8||1592.8|142
1619598530000|2021-04-28 08:28:50|1593.2|1593|1593|1592.6|1593.2|1593|1592.8|1592.6|4024
1619598540000|2021-04-28 08:29:00|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.6|1592.4|0
1619598560000|2021-04-28 08:29:20|1592.8|1592.4|1591.6|1591.4|1592.8|1592.4|1591.6|1591.2|4102
1619598570000|2021-04-28 08:29:30|1591.8|1591.2|1591.6|1591.4|1591.8|1591.4|1591.4|1591|586
1619598580000|2021-04-28 08:29:40|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591|1590.8|2559
1619598590000|2021-04-28 08:29:50|1591.6|1591.2|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|0
1619598600000|2021-04-28 08:30:00||1591||1591||1591||1591|0
1619598610000|2021-04-28 08:30:10|1591.4|1591.2|1591.4|1590.8|1591.4|1591.2|1591.2|1590.8|468
1619598620000|2021-04-28 08:30:20|1591.2|1591|1591.6|1591.4|1591.8|1591.4|1591.2|1591|2171
1619598630000|2021-04-28 08:30:30|1591.8|1591.6|1592|1591.6|1592|1591.6|1591.4|1591.2|350
1619598640000|2021-04-28 08:30:40|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.4|1591|565
1619598650000|2021-04-28 08:30:50|1591.4|1591.4|1591.8|1591.4|1591.8|1591.4|1591.4|1591.4|188
1619598660000|2021-04-28 08:31:00||1591.2||1591.2||1591.2||1591.2|0
1619598680000|2021-04-28 08:31:20||1591.4||1591.2||1591.4||1591.2|0
1619598690000|2021-04-28 08:31:30|1591.6|1591.4|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|0
1619598700000|2021-04-28 08:31:40|1591.4|1591|1590.8|1590.4|1591.4|1591|1590.6|1590.2|281
1619598710000|2021-04-28 08:31:50|1590.6|1590.6|1590.8|1590.6|1590.8|1590.6|1590.6|1590.2|929
1619598720000|2021-04-28 08:32:00|1591||1591||1591||1591||0
1619598730000|2021-04-28 08:32:10|1590.8|1590.8|1590.6|1590.2|1590.8|1590.8|1590.6|1590.2|2749
1619598740000|2021-04-28 08:32:20|1590.8|1590.4|1590.8|1590.2|1590.8|1590.4|1590.6|1590.2|0
1619598750000|2021-04-28 08:32:30||1590.4||1590.4||1590.4||1590.4|0
1619598760000|2021-04-28 08:32:40||1590.2||1590.4||1590.4||1590.2|0
1619598770000|2021-04-28 08:32:50||1590.2||1590.6||1590.6||1590.2|0
1619598780000|2021-04-28 08:33:00|1591|1590.8|1591.2|1590.6|1591.2|1590.8|1591|1590.6|208
1619598790000|2021-04-28 08:33:10|1591|1590.8|1591|1590.6|1591|1590.8|1590.8|1590.6|120
1619598800000|2021-04-28 08:33:20|1591.2|1590.8|1591.4|1591|1591.4|1591|1591.2|1590.8|340
1619598810000|2021-04-28 08:33:30|1591.2|1590.8|1591|1590.6|1591.2|1591|1590.8|1590.4|5652
1619598840000|2021-04-28 08:34:00||1590.4||1590.4||1590.4||1590.4|0
1619598850000|2021-04-28 08:34:10|1591.2|1590.6|1591.2|1590.8|1591.2|1590.8|1591.2|1590.6|168
1619598860000|2021-04-28 08:34:20||1590.6||1590.8||1590.8||1590.6|500
1619598870000|2021-04-28 08:34:30||1590.6||1590.6||1590.6||1590.6|0
1619598880000|2021-04-28 08:34:40||1590.8||1590.6||1590.8||1590.6|0
1619598890000|2021-04-28 08:34:50||1590.8||1590.8||1590.8||1590.6|0
1619598900000|2021-04-28 08:35:00|1591|1590.6|1591.2|1590.6|1591.2|1590.8|1591|1590.6|0
1619598910000|2021-04-28 08:35:10||1590.8||1590.8||1591||1590.6|353
1619598920000|2021-04-28 08:35:20|1591|1590.6|1590.2|1590|1591|1590.6|1590.2|1590|4645
1619598930000|2021-04-28 08:35:30|1590|1589.8|1588.8|1588.4|1590|1589.8|1588.8|1588.4|58625
1619598940000|2021-04-28 08:35:40|1588.6|1588.2|1588.6|1588.2|1588.6|1588.2|1588.6|1588.2|0
1619598950000|2021-04-28 08:35:50|1588.8|1588.4|1588.8|1588.4|1588.8|1588.4|1588.6|1588.4|1449
1619598960000|2021-04-28 08:36:00|1588.6|1588.2|1588.2|1587.8|1588.8|1588.6|1587.4|1587.2|64116
1619598970000|2021-04-28 08:36:10|1588.4|1588|1587.6|1587.2|1588.4|1588|1587.6|1587.2|786
1619598990000|2021-04-28 08:36:30|1587.4|1587|1587.2|1587|1587.4|1587|1587.2|1587|469
1619599000000|2021-04-28 08:36:40|1587.6|1587.2|1587.4|1587.2|1587.6|1587.4|1587.4|1587.2|3887
1619599010000|2021-04-28 08:36:50|1587.6|1587.4|1587.6|1587.2|1588|1587.6|1587.4|1587.2|9247
1619599020000|2021-04-28 08:37:00|1587.4|1587|1587.4|1587.2|1587.6|1587.2|1587.4|1587|1422
1619599030000|2021-04-28 08:37:10|1587.6|1587.4|1588.8|1588.2|1588.8|1588.4|1587.6|1587.4|2670
1619599040000|2021-04-28 08:37:20|1588.6|1588.4|1588.8|1588.4|1588.8|1588.4|1588.6|1588.2|10
1619599050000|2021-04-28 08:37:30|1589|1588.6|1589|1588.6|1589|1588.6|1589|1588.6|0
1619599060000|2021-04-28 08:37:40|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|0
1619599070000|2021-04-28 08:37:50|1589|1588.6|1589|1588.6|1589|1588.6|1589|1588.4|200
1619599080000|2021-04-28 08:38:00|1588.8|1588.4|1588.6|1588|1588.8|1588.4|1588.6|1588|816
1619599090000|2021-04-28 08:38:10||1588.2||1588.2||1588.4||1588|0
1619599100000|2021-04-28 08:38:20||1588||1588.2||1588.2||1588|0
1619599110000|2021-04-28 08:38:30|1588.8|1588.4|1589.2|1588.8|1589.2|1589|1588.8|1588.4|6
1619599120000|2021-04-28 08:38:40||1588.6||1588.8||1588.8||1588.6|0
1619599130000|2021-04-28 08:38:50|1589|1588.6|1588.8|1588.4|1589|1589|1588.8|1588.4|1000
1619599140000|2021-04-28 08:39:00|1588.6|1588.2|1589.2|1589|1589.4|1589.2|1588.6|1588.2|960
1619599160000|2021-04-28 08:39:20|1589|1588.4|1588.6|1588.2|1589|1588.8|1588.4|1588.2|6792
1619599170000|2021-04-28 08:39:30|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.4|1588|756
1619599180000|2021-04-28 08:39:40|1589.2|1588.8|1589.4|1589|1589.4|1589|1589.2|1588.8|542
1619599190000|2021-04-28 08:39:50||1588.8||1589.2||1589.2||1588.8|0
1619599200000|2021-04-28 08:40:00||1589||1588.8||1589||1588.6|117
1619599210000|2021-04-28 08:40:10||1589||1588.8||1589||1588.8|0
1619599220000|2021-04-28 08:40:20|1589.2|1589|1589.4|1589|1589.4|1589|1589|1588.8|1327
1619599240000|2021-04-28 08:40:40|1589.6|1589.2|1589.8|1589.4|1589.8|1589.4|1589.6|1589.2|400
1619599250000|2021-04-28 08:40:50|1589.6|1589|1589.6|1589|1589.6|1589|1589.6|1589|0
1619599260000|2021-04-28 08:41:00||1588.8||1589||1589||1588.8|0
1619599270000|2021-04-28 08:41:10|1589.8|1589.2|1589.6|1589.2|1589.8|1589.4|1589.6|1589|0
1619599280000|2021-04-28 08:41:20|1589.8|1589.4|1590|1589.8|1590|1589.8|1589.8|1589.4|1656
1619599290000|2021-04-28 08:41:30|1590.2|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1589.8|1953
1619599300000|2021-04-28 08:41:40|1590.4|1590|1590.4|1589.8|1590.4|1590|1590.4|1589.8|0
1619599310000|2021-04-28 08:41:50|1590.2|1590|1591|1590.6|1591|1590.6|1590.2|1589.8|2015
1619599320000|2021-04-28 08:42:00|1591.2|1590.8|1591.4|1591|1591.6|1591|1591.2|1590.8|720
1619599330000|2021-04-28 08:42:10|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|578
1619599340000|2021-04-28 08:42:20|1591.4|1590.6|1591.2|1590.8|1591.4|1591.2|1591.2|1590.6|2500
1619599350000|2021-04-28 08:42:30|1591|1590.6|1591.2|1590.8|1591.2|1590.8|1591|1590.6|0
1619599360000|2021-04-28 08:42:40|1591.4|1591|1592|1591.4|1592|1591.4|1591.4|1591|236
1619599370000|2021-04-28 08:42:50|1591.8||1592||1592||1591.8||0
1619599380000|2021-04-28 08:43:00|1591.8|1591.6|1592.2|1592|1592.2|1592|1591.8|1591.6|1782
1619599390000|2021-04-28 08:43:10|1592|1591.8|1591.6|1591.2|1592|1591.8|1591.4|1591.2|1735
1619599400000|2021-04-28 08:43:20|1591.8||1592||1592||1591.6||0
1619599410000|2021-04-28 08:43:30|1591.8|1591.4|1592|1591.4|1592|1591.4|1591.8|1591.4|1000
1619599430000|2021-04-28 08:43:50|1591.8|1591.6|1591.6|1591|1591.8|1591.8|1591.6|1591|157
1619599450000|2021-04-28 08:44:10|1591.4|1590.8|1591.2|1590.8|1591.4|1591.2|1591|1590.8|1044
1619599460000|2021-04-28 08:44:20|1591.4|1591|1591.6|1591|1591.6|1591.4|1591.4|1591|590
1619599470000|2021-04-28 08:44:30|1591.4|1590.8|1591.2|1590.8|1591.6|1590.8|1591.2|1590.8|400
1619599480000|2021-04-28 08:44:40|1591.4|1590.6|1591|1590.6|1591.4|1590.6|1591|1590.6|0
1619599490000|2021-04-28 08:44:50|1590.8|1590.4|1590.6|1590.2|1590.8|1590.6|1590.4|1590.2|350
1619599500000|2021-04-28 08:45:00|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|201
1619599510000|2021-04-28 08:45:10|1590.8|1590.4|1591.2|1590.6|1591.2|1590.8|1590.8|1590.4|236
1619599520000|2021-04-28 08:45:20|1591.4|1590.8|1591.6|1591|1591.6|1591.2|1591.2|1590.8|1148
1619599530000|2021-04-28 08:45:30|1591.4|1590.8|1591|1590.6|1591.4|1590.8|1591|1590.6|819
1619599540000|2021-04-28 08:45:40|1591.2||1591.2||1591.2||1591.2||0
1619599550000|2021-04-28 08:45:50|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.8|1
1619599560000|2021-04-28 08:46:00|1591.4|1591|1592|1591.8|1592|1591.8|1591.4|1591|2758
1619599570000|2021-04-28 08:46:10|1591.8|1591.6|1591.8|1591.2|1591.8|1591.6|1591.6|1591.2|9190
1619599580000|2021-04-28 08:46:20|1592|1591.4|1591.8|1591.4|1592|1591.8|1591.8|1591.4|2710
1619599590000|2021-04-28 08:46:30|1592||1592||1592||1591.8||100
1619599600000|2021-04-28 08:46:40|1591.8||1591.6||1591.8||1591.6||30
1619599610000|2021-04-28 08:46:50|1591.4|1591.2|1591.8|1591.2|1591.8|1591.6|1591.4|1591|1251
1619599620000|2021-04-28 08:47:00|1591.6|1591.4|1591.8|1591.4|1591.8|1591.6|1591.6|1591.4|1512
1619599630000|2021-04-28 08:47:10|1592|1591.6|1593.4|1593.2|1593.4|1593.2|1591.8|1591.6|8462
1619599640000|2021-04-28 08:47:20|1593.6|1593.4|1593.6|1593.2|1593.8|1593.4|1593.4|1593.2|639
1619599650000|2021-04-28 08:47:30|1593.8|1593.4|1593.8|1593.2|1593.8|1593.4|1593.8|1593.2|0
1619599660000|2021-04-28 08:47:40|1593.6|1593.4|1593.8|1593.6|1593.8|1593.6|1593.6|1593.2|0
1619599670000|2021-04-28 08:47:50|1594|1593.8|1594|1593.8|1594.2|1594|1594|1593.6|2337
1619599680000|2021-04-28 08:48:00|1594.2|1594|1594.2|1593.8|1594.2|1594|1594.2|1593.8|997
1619599690000|2021-04-28 08:48:10|1594|1594|1594|1593.8|1594.2|1594|1593.6|1593.2|1560
1619599700000|2021-04-28 08:48:20|1594.2|1594|1594.2|1593.8|1594.2|1594|1594|1593.8|550
1619599710000|2021-04-28 08:48:30|1594|1593.6|1593.6|1593.2|1594|1593.6|1593.4|1593|1801
1619599720000|2021-04-28 08:48:40|1593.4|1593|1593.4|1593|1593.4|1593|1593.2|1593|235
1619599740000|2021-04-28 08:49:00|1593.2|1592.8|1593.2|1592.6|1593.2|1592.8|1593|1592.6|2147
1619599750000|2021-04-28 08:49:10||1592.8||1592.8||1592.8||1592.8|80
1619599760000|2021-04-28 08:49:20|1593|1593|1593.4|1592.8|1593.4|1593|1593|1592.8|200
1619599770000|2021-04-28 08:49:30|1593.2|1593|1593.2|1592.8|1593.4|1593|1593.2|1592.8|2000
1619599780000|2021-04-28 08:49:40|1593|1592.6|1593|1592.6|1593|1592.6|1593|1592.6|0
1619599790000|2021-04-28 08:49:50|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|939
1619599800000|2021-04-28 08:50:00|1592.8|1592.4|1592.2|1592|1592.8|1592.4|1592.2|1592|2744
1619599810000|2021-04-28 08:50:10|1592.4|1591.8|1592.4|1591.8|1592.4|1592|1592.4|1591.8|500
1619599820000|2021-04-28 08:50:20|1592.6||1592.6||1592.6||1592.6||0
1619599830000|2021-04-28 08:50:30|1592.4||1592.2||1592.4||1592.2||1250
1619599840000|2021-04-28 08:50:40|1592.4|1592.4|1592.6|1592.2|1592.8|1592.6|1592.4|1592|999
1619599850000|2021-04-28 08:50:50|1592.8||1592.8||1592.8||1592.6||0
1619599860000|2021-04-28 08:51:00|1592.6||1592.8||1592.8||1592.6||0
1619599870000|2021-04-28 08:51:10||1592.4||1592.2||1592.6||1592.2|364
1619599880000|2021-04-28 08:51:20|1593|1592.4|1592.8|1592.4|1593|1592.6|1592.2|1592|5092
1619599890000|2021-04-28 08:51:30|1593||1592.8||1593||1592.8||0
1619599910000|2021-04-28 08:51:50|1593|1592.6|1593.2|1592.6|1593.2|1592.6|1593|1592.6|150
1619599920000|2021-04-28 08:52:00|1593.4|1592.8|1593.4|1593|1593.6|1593.4|1593.2|1592.8|1170
1619599950000|2021-04-28 08:52:30|1593.6|1593.2|1593.6|1593.2|1593.6|1593.2|1593.6|1593.2|0
1619599960000|2021-04-28 08:52:40|1593.4|1593.4|1594.4|1594.2|1594.6|1594.2|1593|1592.8|31965
1619599970000|2021-04-28 08:52:50|1594.2|1594|1593.8|1593.4|1594.2|1594|1593.8|1593.2|1681
1619599980000|2021-04-28 08:53:00|1593.6|1593.2|1593.4|1592.8|1593.8|1593.2|1593|1592.8|1252
1619599990000|2021-04-28 08:53:10|1593.2|1593|1593.4|1593.2|1593.4|1593.2|1593|1592.8|535
1619600000000|2021-04-28 08:53:20|1593.6|1593.4|1593.8|1593.2|1593.8|1593.4|1593.6|1593.2|47
1619600010000|2021-04-28 08:53:30|1593.6|1593|1593.2|1593|1593.6|1593|1593.2|1592.8|2426
1619600020000|2021-04-28 08:53:40|1593|1592.8|1593.6|1593.2|1593.6|1593.2|1593|1592.8|3731
1619600030000|2021-04-28 08:53:50|1593.8||1593.8||1593.8||1593.8||0
1619600040000|2021-04-28 08:54:00|1593.6|1592.8|1593.8|1593.4|1593.8|1593.6|1593|1592.8|5790
1619600050000|2021-04-28 08:54:10|1593.6|1593.2|1593.6|1593.2|1593.6|1593.2|1593.4|1593.2|999
1619600060000|2021-04-28 08:54:20|1593.8|1593.4|1594|1593.6|1594|1593.6|1593.8|1593.4|223
1619600070000|2021-04-28 08:54:30|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|0
1619600080000|2021-04-28 08:54:40|1594|1593.6|1594|1593.4|1594|1593.8|1593.8|1593.4|1725
1619600090000|2021-04-28 08:54:50|1593.8|1593.6|1593.6|1593.2|1593.8|1593.6|1593.6|1593.2|678
1619600100000|2021-04-28 08:55:00|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.6|1593.4|0
1619600110000|2021-04-28 08:55:10|1593.6|1593.2|1593.4|1593.2|1593.6|1593.2|1593.4|1593.2|1412
1619600120000|2021-04-28 08:55:20|1593.6|1593.4|1594|1593.6|1594|1593.8|1593.6|1593.4|440
1619600130000|2021-04-28 08:55:30|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|0
1619600150000|2021-04-28 08:55:50|1594|1593.6|1594|1593.6|1594|1593.8|1594|1593.6|200
1619600160000|2021-04-28 08:56:00|1593.8|1593.4|1593.6|1593.2|1593.8|1593.6|1593.6|1593.2|1011
1619600170000|2021-04-28 08:56:10|1593.4||1593.8||1593.8||1593.4||235
1619600180000|2021-04-28 08:56:20|1594|1593.4|1594|1593.6|1594|1593.6|1594|1593.4|0
1619600190000|2021-04-28 08:56:30|1594.2|1593.8|1594|1593.6|1594.2|1593.8|1593.8|1593.4|500
1619600220000|2021-04-28 08:57:00|1593.8|1593.4|1593.8|1593.2|1593.8|1593.4|1593.6|1593.2|1088
1619600230000|2021-04-28 08:57:10|1594|1593.8|1593.8|1593.4|1594|1593.8|1593.8|1593.4|235
1619600240000|2021-04-28 08:57:20|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593|1592.8|843
1619600250000|2021-04-28 08:57:30|||||||||200
1619600270000|2021-04-28 08:57:50|1593.6|1593.2|1593.8|1593.6|1593.8|1593.6|1593.6|1593.2|1732
1619600280000|2021-04-28 08:58:00|1593.6|1593.4|1593.6|1593|1593.6|1593.4|1593.6|1593|435
1619600290000|2021-04-28 08:58:10|1593.8|1593.2|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|6800
1619600300000|2021-04-28 08:58:20|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|0
1619600310000|2021-04-28 08:58:30||1593.6||1593.6||1593.6||1593.6|495
1619600320000|2021-04-28 08:58:40|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.6|1452
1619600330000|2021-04-28 08:58:50|1594.4|1594|1594.4|1594|1594.4|1594|1594.4|1594|0
1619600340000|2021-04-28 08:59:00|1594.6|1594.2|1594.6|1594.4|1594.6|1594.4|1594.6|1594.2|0
1619600350000|2021-04-28 08:59:10|||||||||650
1619600360000|2021-04-28 08:59:20|1594.8|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.4|3833
1619600370000|2021-04-28 08:59:30|1595.2|1594.8|1595.4|1595|1595.4|1595|1595.2|1594.8|1503
1619600380000|2021-04-28 08:59:40|1595.2|1594.8|1595.2|1594.8|1595.2|1595|1595.2|1594.8|1350
1619600390000|2021-04-28 08:59:50|1595|1595|1594.6|1594.2|1595|1595|1594.4|1594.2|3824
1619600400000|2021-04-28 09:00:00|1594.8|1594|1594.8|1594.4|1595.2|1594.8|1594.6|1594|201
1619600410000|2021-04-28 09:00:10|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.6|1594.4|201
1619600420000|2021-04-28 09:00:20|1595|1594.6|1595.2|1594.8|1595.2|1594.8|1595|1594.6|0
1619600430000|2021-04-28 09:00:30|1595|1594.6|1594.8|1594.2|1595|1594.6|1594.2|1594|3806
1619600440000|2021-04-28 09:00:40|1595|1594.4|1595|1594.6|1595|1594.6|1595|1594.4|600
1619600450000|2021-04-28 09:00:50||1594.8||1594.6||1594.8||1594.6|800
1619600480000|2021-04-28 09:01:20|1594.8|1594.4|1594.4|1594.2|1595.4|1595|1594.4|1594|7755
1619600490000|2021-04-28 09:01:30||1594||1594||1594||1594|0
1619600510000|2021-04-28 09:01:50|1594.2|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.6|7305
1619600520000|2021-04-28 09:02:00|1594|1593.6|1593.8|1593.6|1594|1593.6|1593.8|1593.6|583
1619600530000|2021-04-28 09:02:10|1593.6|1593.4|1593.6|1593.2|1593.6|1593.4|1593.6|1593.2|103
1619600540000|2021-04-28 09:02:20|1593.8||1593.8||1593.8||1593.8||0
1619600550000|2021-04-28 09:02:30|1593.6|1593|1593.4|1593|1593.6|1593.2|1593.4|1593|200
1619600560000|2021-04-28 09:02:40|1593.6|1593.2|1593.4|1592.8|1593.6|1593.2|1593.4|1592.8|0
1619600570000|2021-04-28 09:02:50|1593.2|1593|1593.4|1593|1593.4|1593|1593.2|1592.8|485
1619600580000|2021-04-28 09:03:00|1593.2|1593.2|1593.6|1593.2|1593.6|1593.2|1593.2|1593|785
1619600590000|2021-04-28 09:03:10|1593.4|1593|1593.6|1593.2|1593.6|1593.2|1593.4|1593|0
1619600600000|2021-04-28 09:03:20|1593.4|1593|1593.2|1592.8|1593.4|1593|1593|1592.8|441
1619600610000|2021-04-28 09:03:30|1592.8|1592.6|1592.6|1592.2|1592.8|1592.6|1592.6|1592.2|546
1619600620000|2021-04-28 09:03:40|1592.8|1592.4|1593.2|1593|1593.2|1593|1592.8|1592.4|4171
1619600630000|2021-04-28 09:03:50|1593|1592.8|1593.4|1593|1593.4|1593.2|1593|1592.6|1837
1619600640000|2021-04-28 09:04:00|1593.6||1593.6||1593.6||1593.6||0
1619600660000|2021-04-28 09:04:20|1593.2|1592.8|1593.2|1593|1593.2|1593|1593.2|1592.8|156
1619600670000|2021-04-28 09:04:30||1592.8||1592.8||1592.8||1592.8|100
1619600690000|2021-04-28 09:04:50|1593.4|1593|1593.6|1593.2|1593.8|1593.4|1593.4|1593|3614
1619600700000|2021-04-28 09:05:00||1593||1593||1593||1593|0
1619600720000|2021-04-28 09:05:20|1593.4|1593.2|1593.6|1593|1593.6|1593.2|1593.2|1593|0
1619600740000|2021-04-28 09:05:40|1593.8|1593.2|1593.4|1593|1593.8|1593.2|1593.4|1593|1000
1619600750000|2021-04-28 09:05:50|1593.2|1592.8|1593.2|1593|1593.4|1593|1593.2|1592.8|0
1619600760000|2021-04-28 09:06:00|1593.4|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|875
1619600770000|2021-04-28 09:06:10|1593.2|1593.2|1592.6|1592.4|1593.2|1593.2|1592.4|1592|5504
1619600780000|2021-04-28 09:06:20|1592.4|1592.2|1592.8|1592.2|1592.8|1592.4|1592.4|1592.2|6
1619600790000|2021-04-28 09:06:30|1592.6|1592|1592.8|1592.4|1592.8|1592.6|1592.4|1592|575
1619600800000|2021-04-28 09:06:40|1593|1592.2|1593|1592.4|1593|1592.4|1593|1592.2|0
1619600830000|2021-04-28 09:07:10|1592.8|1592.2|1592.6|1592.2|1592.8|1592.4|1592.4|1592.2|200
1619600840000|2021-04-28 09:07:20|1592.4|1592|1592.4|1592.2|1592.6|1592.2|1592.4|1592|585
1619600850000|2021-04-28 09:07:30|1592.6||1592.6||1592.6||1592.6||0
1619600860000|2021-04-28 09:07:40|1592.4|1592.4|1592.6|1592.4|1592.6|1592.4|1592.4|1592.4|210
1619600870000|2021-04-28 09:07:50|1592.8|1592.2|1592.4|1592|1592.8|1592.2|1592.4|1592|4901
1619600880000|2021-04-28 09:08:00|1592.6|1592.4|1592.8|1592.2|1592.8|1592.4|1592.2|1592|3350
1619600890000|2021-04-28 09:08:10||1592.4||1592.4||1592.6||1592.4|0
1619600900000|2021-04-28 09:08:20|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|300
1619600910000|2021-04-28 09:08:30|1592.4||1592.6||1592.6||1592.4||0
1619600920000|2021-04-28 09:08:40|1592.4|1592.4|1592.4|1592|1592.4|1592.4|1592.2|1592|3746
1619600930000|2021-04-28 09:08:50|1592.6|1592.2|1593|1592.6|1593|1592.8|1592.6|1592|708
1619600940000|2021-04-28 09:09:00|1593.2|1592.8|1593.4|1592.8|1593.4|1593|1593.2|1592.8|501
1619600950000|2021-04-28 09:09:10||1593||1593||1593||1593|0
1619600960000|2021-04-28 09:09:20|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|0
1619600970000|2021-04-28 09:09:30|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.4|1593.2|0
1619600980000|2021-04-28 09:09:40|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1594|1593.6|300
1619600990000|2021-04-28 09:09:50|1594.4|1594|1594.4|1594|1594.4|1594.2|1594.4|1594|370
1619601000000|2021-04-28 09:10:00||1594.2||1594||1594.2||1594|1317
1619601010000|2021-04-28 09:10:10||1594.2||1594||1594.2||1594|563
1619601020000|2021-04-28 09:10:20|1594.6|1594.2|1595|1594.8|1595.2|1595|1594.6|1594.2|3032
1619601030000|2021-04-28 09:10:30|1595.2|1594.6|1595.2|1594.6|1595.2|1594.6|1595.2|1594.6|0
1619601040000|2021-04-28 09:10:40||1594.8||1594.8||1594.8||1594.6|0
1619601050000|2021-04-28 09:10:50|1595.4|1595|1595.4|1595|1595.4|1595|1595.2|1594.8|120
1619601060000|2021-04-28 09:11:00|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|0
1619601070000|2021-04-28 09:11:10|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.8|1595.4|330
1619601080000|2021-04-28 09:11:20|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.6|1595.4|550
1619601090000|2021-04-28 09:11:30|1596.2|1595.8|1596.4|1595.8|1596.4|1596|1596.2|1595.8|4387
1619601100000|2021-04-28 09:11:40|1596.2|1595.6|1595.8|1595.4|1596.2|1595.6|1595.8|1595.4|499
1619601110000|2021-04-28 09:11:50|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|103
1619601120000|2021-04-28 09:12:00|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|350
1619601130000|2021-04-28 09:12:10|1596|1595.6|1596.4|1596|1596.4|1596.2|1596|1595.6|285
1619601140000|2021-04-28 09:12:20|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|0
1619601150000|2021-04-28 09:12:30|1596.4|1596|1596.6|1596.2|1596.6|1596.2|1596.2|1596|1119
1619601170000|2021-04-28 09:12:50|1596.4||1596.6||1596.6||1596.4||0
1619601180000|2021-04-28 09:13:00|1596.4||1596.4||1596.4||1596.4||0
1619601190000|2021-04-28 09:13:10|1596.6||1596.6||1596.6||1596.6||880
1619601210000|2021-04-28 09:13:30|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|280
1619601220000|2021-04-28 09:13:40|1597|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.4|812
1619601230000|2021-04-28 09:13:50||1596.8||1596.6||1596.8||1596.6|2500
1619601240000|2021-04-28 09:14:00|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.4|1596|545
1619601250000|2021-04-28 09:14:10|1597|1596.6|1597|1596.4|1597|1596.6|1596.8|1596.4|200
1619601260000|2021-04-28 09:14:20|1596.8|1596.6|1597|1596.6|1597|1596.6|1596.6|1596.6|0
1619601270000|2021-04-28 09:14:30||1596.4||1596.6||1596.6||1596.4|0
1619601290000|2021-04-28 09:14:50|1596.8||1597||1597||1596.8||519
1619601300000|2021-04-28 09:15:00|1596.8||1597||1597||1596.8||514
1619601310000|2021-04-28 09:15:10|1596.8|1596.8|1597|1596.6|1597|1596.8|1596.8|1596.6|375
1619601340000|2021-04-28 09:15:40|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1200
1619601350000|2021-04-28 09:15:50|1597|1596.2|1596.6|1596.2|1597|1596.4|1596.6|1596.2|0
1619601360000|2021-04-28 09:16:00|1596.4|1596|1596.6|1596.2|1596.6|1596.2|1596.4|1596|0
1619601370000|2021-04-28 09:16:10|1596.4|1596.4|1596.4|1596|1596.4|1596.4|1596.4|1596|4
1619601390000|2021-04-28 09:16:30|1596.2||1596.4||1596.4||1596.2||486
1619601400000|2021-04-28 09:16:40|1596.2||1596.2||1596.2||1596.2||0
1619601410000|2021-04-28 09:16:50|1596.4||1596.4||1596.4||1596.4||0
1619601420000|2021-04-28 09:17:00|1596.2|1595.8|1596.2|1595.8|1596.2|1596|1595.8|1595.6|6043
1619601430000|2021-04-28 09:17:10|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|0
1619601440000|2021-04-28 09:17:20||1595.8||1595.8||1595.8||1595.8|750
1619601450000|2021-04-28 09:17:30|1596.2|1596|1596.2|1595.8|1596.2|1596|1596.2|1595.8|2608
1619601460000|2021-04-28 09:17:40|1596|1595.6|1596|1595.8|1596|1595.8|1596|1595.6|66
1619601480000|2021-04-28 09:18:00|1596.2|1596|1596.2|1595.8|1596.2|1596|1596.2|1595.8|5
1619601490000|2021-04-28 09:18:10|1596|1595.6|1596|1595.6|1596|1595.8|1596|1595.6|2848
1619601510000|2021-04-28 09:18:30||1595.8||1595.8||1595.8||1595.8|0
1619601520000|2021-04-28 09:18:40|1596.2|1596|1595.8|1595.6|1596.2|1596|1595.8|1595.6|11172
1619601530000|2021-04-28 09:18:50|1596|1595.8|1596.2|1595.8|1596.2|1596|1596|1595.6|1048
1619601540000|2021-04-28 09:19:00|1596|1595.6|1596|1595.6|1596.2|1595.6|1596|1595.6|200
1619601550000|2021-04-28 09:19:10||1595.8||1595.6||1595.8||1595.6|200
1619601560000|2021-04-28 09:19:20|1596.2|1595.8|1595.4|1595|1596.2|1595.8|1595.4|1595|5121
1619601570000|2021-04-28 09:19:30|1595.2|1595.2|1595.2|1594.6|1595.4|1595.2|1594.6|1594.4|3958
1619601580000|2021-04-28 09:19:40|1595|1594.8|1595.2|1594.6|1595.2|1594.8|1595|1594.6|0
1619601590000|2021-04-28 09:19:50||1594.8||1594.6||1595||1594.6|0
1619601600000|2021-04-28 09:20:00||1594.8||1594.6||1594.8||1594.6|0
1619601610000|2021-04-28 09:20:10|1595|1594.8|1595|1594.6|1595|1595|1594.8|1594.6|320
1619601620000|2021-04-28 09:20:20|1595.2|1594.8|1595.2|1594.8|1595.4|1595|1595.2|1594.8|7100
1619601630000|2021-04-28 09:20:30|1595.4|1595|1595.6|1595.2|1595.6|1595.4|1595.2|1595|2023
1619601640000|2021-04-28 09:20:40|1595.4|1595|1594.8|1594.4|1595.4|1595.2|1594.8|1594.4|2697
1619601650000|2021-04-28 09:20:50|1594.6|1594.2|1594.6|1594.4|1594.8|1594.4|1594.4|1594.2|750
1619601660000|2021-04-28 09:21:00||1594.2||1594.2||1594.2||1594.2|202
1619601670000|2021-04-28 09:21:10|1594.8||1594.8||1594.8||1594.8||0
1619601680000|2021-04-28 09:21:20|1594.6|1594.4|1594.8|1594.4|1595|1594.8|1594.6|1594.4|512
1619601690000|2021-04-28 09:21:30|1594.6|1594.2|1594.4|1594.2|1594.6|1594.2|1594.4|1594.2|554
1619601700000|2021-04-28 09:21:40|1594.6|1594.4|1594.6|1594.2|1594.6|1594.4|1594.6|1594.2|718
1619601720000|2021-04-28 09:22:00|1594.4|1594|1594.2|1593.8|1594.4|1594|1594|1593.6|674
1619601730000|2021-04-28 09:22:10|1594.4|1594|1594.2|1594|1594.4|1594.2|1594.2|1594|1379
1619601740000|2021-04-28 09:22:20||1593.8||1594||1594||1593.8|0
1619601750000|2021-04-28 09:22:30||1593.8||1593.8||1593.8||1593.8|2657
1619601760000|2021-04-28 09:22:40|1594.4|1594|1594.4|1593.8|1594.4|1594|1594.4|1593.8|640
1619601770000|2021-04-28 09:22:50|1594.6|1594|1594.6|1594.2|1594.6|1594.2|1594.6|1594|0
1619601780000|2021-04-28 09:23:00||1594||1594.2||1594.2||1594|0
1619601810000|2021-04-28 09:23:30|1594.4|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1594|2286
1619601830000|2021-04-28 09:23:50|1594.2|1594|1594.2|1593.8|1594.2|1594|1594|1593.4|306
1619601840000|2021-04-28 09:24:00|1594.4|1594|1594.2|1594|1594.4|1594|1594.2|1594|0
1619601850000|2021-04-28 09:24:10|1594.4|1593.8|1594|1593.6|1594.4|1593.8|1594|1593.6|320
1619601860000|2021-04-28 09:24:20|1594.2|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.8|5620
1619601870000|2021-04-28 09:24:30|1594.4|1594|1594.4|1594.2|1594.4|1594.2|1594.4|1594|0
1619601880000|2021-04-28 09:24:40|1594.6|1594.4|1595|1594.8|1595|1594.8|1594.6|1594.4|7089
1619601890000|2021-04-28 09:24:50||1594.6||1594.6||1594.6||1594.6|0
1619601910000|2021-04-28 09:25:10|1595.2|1594.8|1595.2|1594.8|1595.4|1595|1595.2|1594.8|981
1619601920000|2021-04-28 09:25:20|1595.4|1595|1595.2|1594.8|1595.4|1595.2|1595.2|1594.8|2373
1619601930000|2021-04-28 09:25:30||1595||1595||1595||1595|1000
1619601940000|2021-04-28 09:25:40|1595.4||1595.4||1595.4||1595.4||0
1619601950000|2021-04-28 09:25:50|1595.2||1595.4||1595.4||1595.2||97
1619601960000|2021-04-28 09:26:00|1595.6|1595.2|1595.6|1595.4|1595.6|1595.4|1595.6|1595.2|0
1619601970000|2021-04-28 09:26:10|1595.8|1595.6|1595.8|1595.4|1595.8|1595.6|1595.8|1595.4|73
1619601980000|2021-04-28 09:26:20|1595.6||1595.6||1595.6||1595.6||0
1619601990000|2021-04-28 09:26:30|||||||||100
1619602000000|2021-04-28 09:26:40|1595.8|1595.6|1596.2|1595.8|1596.2|1596|1595.8|1595.6|6028
1619602010000|2021-04-28 09:26:50|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|0
1619602030000|2021-04-28 09:27:10|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1596|1595.6|863
1619602040000|2021-04-28 09:27:20|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1595.8|1595.6|229
1619602050000|2021-04-28 09:27:30|1596.2|1595.8|1596|1595.8|1596.2|1595.8|1596|1595.8|952
1619602060000|2021-04-28 09:27:40|1595.8|1595.6|1595.6|1595.2|1595.8|1595.6|1595.6|1595.2|1477
1619602070000|2021-04-28 09:27:50|1595.8||1595.8||1595.8||1595.8||0
1619602080000|2021-04-28 09:28:00|1596|1595.4|1596|1595.6|1596|1595.6|1596|1595.4|1800
1619602090000|2021-04-28 09:28:10|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1118
1619602100000|2021-04-28 09:28:20||1596||1595.8||1596||1595.8|596
1619602110000|2021-04-28 09:28:30||1596||1596||1596||1596|0
1619602120000|2021-04-28 09:28:40|||||||||1615
1619602140000|2021-04-28 09:29:00|1596|1595.8|1596.4|1596|1596.6|1596.4|1596|1595.8|6381
1619602150000|2021-04-28 09:29:10|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|0
1619602160000|2021-04-28 09:29:20||1595.6||1595.6||1595.6||1595.6|0
1619602180000|2021-04-28 09:29:40|1596|1595.4|1595.8|1595.2|1596|1595.4|1595.8|1595.2|0
1619602190000|2021-04-28 09:29:50||1595.4||1595.4||1595.4||1595.4|0
1619602200000|2021-04-28 09:30:00|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595.4|1595|538
1619602220000|2021-04-28 09:30:20|1595.2||1595.4||1595.4||1595.2||800
1619602230000|2021-04-28 09:30:30|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.6|1595.2|386
1619602240000|2021-04-28 09:30:40||1595.2||1595.2||1595.2||1595.2|0
1619602250000|2021-04-28 09:30:50|1596|1595.4|1595.8|1595.4|1596|1595.6|1595.4|1595|2082
1619602260000|2021-04-28 09:31:00|1595.6|1595.6|1595.8|1595.6|1595.8|1595.6|1595.4|1595|2267
1619602270000|2021-04-28 09:31:10|1595.6|1595.4|1595.8|1595.2|1595.8|1595.4|1595.6|1595.2|501
1619602280000|2021-04-28 09:31:20|1595.6|1595.4|1595.8|1595.2|1595.8|1595.6|1595.4|1595.2|550
1619602300000|2021-04-28 09:31:40|1595.6|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|1000
1619602310000|2021-04-28 09:31:50|1595.8|1595.4|1596|1595.6|1596|1595.8|1595.8|1595.4|900
1619602320000|2021-04-28 09:32:00|1595.8|1595.4|1596|1595.4|1596|1595.4|1595.8|1595.4|125
1619602330000|2021-04-28 09:32:10||1595.6||1595.6||1595.8||1595.6|216
1619602340000|2021-04-28 09:32:20||1595.8||1595.6||1595.8||1595.6|0
1619602370000|2021-04-28 09:32:50|1595.8|1595.4|1595.6|1595.4|1595.8|1595.4|1595.6|1595.4|1077
1619602380000|2021-04-28 09:33:00|1595.4|1595.2|1595.4|1595|1595.4|1595.2|1595.4|1595|585
1619602390000|2021-04-28 09:33:10|1595.6|1595.2|1595.2|1595|1595.6|1595.2|1595.2|1595|656
1619602400000|2021-04-28 09:33:20|1595.4|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595.2|1063
1619602410000|2021-04-28 09:33:30||1595.2||1595.2||1595.2||1595.2|0
1619602420000|2021-04-28 09:33:40||1595.4||1595.4||1595.4||1595.4|0
1619602430000|2021-04-28 09:33:50||1595.6||1595.4||1595.6||1595.4|103
1619602440000|2021-04-28 09:34:00|1596|1595.6|1596.2|1595.8|1596.2|1596|1596|1595.6|1506
1619602450000|2021-04-28 09:34:10|1596.4|1596|1596.2|1596|1596.4|1596.2|1596.2|1596|1847
1619602460000|2021-04-28 09:34:20|1596.4||1596.4||1596.4||1596.4||0
1619602470000|2021-04-28 09:34:30|1596.2|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1596|42
1619602480000|2021-04-28 09:34:40|||||||||600
1619602490000|2021-04-28 09:34:50|1596.2||1596.4||1596.4||1596.2||0
1619602510000|2021-04-28 09:35:10|1596.6|1596.2|1596.6|1596.2|1596.6|1596.4|1596.6|1596.2|1045
1619602520000|2021-04-28 09:35:20|1596.4|1596.4|1596.6|1596.4|1596.6|1596.4|1596.4|1596.2|350
1619602530000|2021-04-28 09:35:30||1596.2||1596.2||1596.2||1596.2|0
1619602540000|2021-04-28 09:35:40|1596.8|1596.4|1597|1596.4|1597|1596.6|1596.8|1596.4|2541
1619602550000|2021-04-28 09:35:50||1596.6||1596.6||1596.8||1596.6|559
1619602560000|2021-04-28 09:36:00|1597.2|1596.8|1597.2|1596.8|1597.2|1597|1597|1596.8|3487
1619602580000|2021-04-28 09:36:20|1597.4|1597|1598|1597.6|1598|1597.8|1597.4|1597|2259
1619602600000|2021-04-28 09:36:40|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|268
1619602610000|2021-04-28 09:36:50|1597.8|1597.4|1598|1597.6|1598|1597.6|1597.8|1597.4|0
1619602620000|2021-04-28 09:37:00|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|40
1619602630000|2021-04-28 09:37:10|1597.8|1597.4|1597.6|1597.2|1597.8|1597.4|1597.4|1597|781
1619602640000|2021-04-28 09:37:20|1597.8|1597.4|1597.8|1597.4|1597.8|1597.6|1597.8|1597.4|500
1619602650000|2021-04-28 09:37:30|1598|1597.6|1597.8|1597.4|1598|1597.6|1597.8|1597.4|100
1619602660000|2021-04-28 09:37:40|1598|1597.6|1598|1597.6|1598|1597.6|1598|1597.6|0
1619602670000|2021-04-28 09:37:50|1598.2|1597.8|1598.2|1598|1598.4|1598|1598.2|1597.6|1050
1619602680000|2021-04-28 09:38:00|1598|1597.8|1597.8|1597.4|1598|1597.8|1597.8|1597.4|1496
1619602690000|2021-04-28 09:38:10|1598|1597.6|1598|1597.6|1598|1597.8|1598|1597.4|998
1619602700000|2021-04-28 09:38:20|1597.8|1597.8|1597.6|1597.4|1597.8|1597.8|1597.6|1597.4|584
1619602710000|2021-04-28 09:38:30|1597.8|1597.6|1598.4|1598|1598.4|1598|1597.8|1597.6|637
1619602720000|2021-04-28 09:38:40|1598.6|1598.2|1599.2|1598.8|1599.2|1598.8|1598.6|1598|7281
1619602730000|2021-04-28 09:38:50|1599.4|1599|1599|1598.6|1599.4|1599|1599|1598.6|3969
1619602740000|2021-04-28 09:39:00|1599.2|1598.8|1599.2|1598.8|1599.2|1599|1599.2|1598.8|125
1619602750000|2021-04-28 09:39:10|1599.4|1599|1599.2|1598.8|1599.4|1599|1599.2|1598.8|2063
1619602760000|2021-04-28 09:39:20|1599.4|1599|1599.4|1599|1599.4|1599|1599.4|1599|0
1619602780000|2021-04-28 09:39:40|1599|1598.8|1599|1598.8|1599|1598.8|1599|1598.8|375
1619602790000|2021-04-28 09:39:50|1599.2||1599.2||1599.2||1599.2||0
1619602800000|2021-04-28 09:40:00|1599||1599||1599||1599||0
1619602810000|2021-04-28 09:40:10|1599.2|1599|1599.4|1599|1599.4|1599|1599.2|1599|3185
1619602820000|2021-04-28 09:40:20||1599.2||1599.2||1599.2||1599.2|190
1619602830000|2021-04-28 09:40:30|1599.2|1599|1599.4|1599|1599.4|1599.2|1599.2|1599|0
1619602840000|2021-04-28 09:40:40|1599.6|1599.2|1599.6|1599.2|1599.8|1599.6|1599.4|1599|4433
1619602850000|2021-04-28 09:40:50|||||||||176
1619602860000|2021-04-28 09:41:00|1599.8||1599.6||1599.8||1599.6||0
1619602870000|2021-04-28 09:41:10|1599.8||1599.8||1599.8||1599.6||0
1619602880000|2021-04-28 09:41:20|1599.6|1599.4|1600|1599.6|1600|1599.8|1599.6|1599.4|3874
1619602890000|2021-04-28 09:41:30|1600.2|1599.8|1600.4|1600|1600.6|1600.4|1600|1599.8|57585
1619602900000|2021-04-28 09:41:40|1600.2|1599.8|1600.2|1599.6|1600.2|1599.8|1600|1599.6|2050
1619602910000|2021-04-28 09:41:50|1600|1599.4|1599.4|1599|1600|1599.6|1599.4|1599|10293
1619602920000|2021-04-28 09:42:00|1599.6||1599.6||1599.6||1599.6||0
1619602940000|2021-04-28 09:42:20|1599.4||1599.4||1599.6||1599.4||0
1619602950000|2021-04-28 09:42:30|1599.2|1599.4|1599.6|1599.2|1599.6|1599.4|1599.2|1599.2|2225
1619602960000|2021-04-28 09:42:40|1599.4|1599|1599.4|1599|1599.8|1599|1599.4|1599|692
1619602980000|2021-04-28 09:43:00|1599.2|1599.2|1599.4|1599|1599.4|1599.2|1599.2|1599|2299
1619602990000|2021-04-28 09:43:10|1599.2||1599.2||1599.2||1599.2||340
1619603000000|2021-04-28 09:43:20|1599|1598.8|1599.4|1599|1599.4|1599|1599|1598.8|1055
1619603010000|2021-04-28 09:43:30|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|350
1619603030000|2021-04-28 09:43:50|1599.8|1599.4|1599.8|1599.4|1599.8|1599.6|1599.8|1599.4|504
1619603040000|2021-04-28 09:44:00|1600|1599.6|1600|1599.6|1600|1599.6|1600|1599.6|0
1619603060000|2021-04-28 09:44:20|1599.8|1599.8|1599.6|1599.4|1600|1599.8|1599.6|1599.4|2630
1619603070000|2021-04-28 09:44:30|1599.8||1599.8||1599.8||1599.8||0
1619603080000|2021-04-28 09:44:40|1599.6||1599.8||1599.8||1599.6||0
1619603090000|2021-04-28 09:44:50|1600||1599.6||1600||1599.6||0
1619603100000|2021-04-28 09:45:00|1599.4|1599.2|1599.6|1599.2|1599.6|1599.2|1599.4|1599.2|1161
1619603110000|2021-04-28 09:45:10|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|0
1619603120000|2021-04-28 09:45:20|1600|1599.6|1599.8|1599.4|1600|1599.8|1599.8|1599.4|4806
1619603130000|2021-04-28 09:45:30|1599.6|1599.2|1599.6|1599.2|1599.6|1599.4|1599.2|1599|2222
1619603140000|2021-04-28 09:45:40|1599.8|1599.4|1599.6|1599.4|1599.8|1599.4|1599.6|1599.2|3300
1619603160000|2021-04-28 09:46:00|1599.4|1599.2|1599.4|1599.2|1599.4|1599.2|1599.4|1599.2|1277
1619603170000|2021-04-28 09:46:10|1599.2|1599|1599.2|1599|1599.2|1599|1599.2|1599|906
1619603180000|2021-04-28 09:46:20|1599|1598.8|1598.8|1598.4|1599|1598.8|1598.8|1598.4|1000
1619603190000|2021-04-28 09:46:30|1599|1598.6|1598.8|1598.6|1599|1598.6|1598.8|1598.6|150
1619603200000|2021-04-28 09:46:40|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.4|1598.2|3553
1619603210000|2021-04-28 09:46:50|1599|1598.6|1599|1598.6|1599|1598.8|1599|1598.6|450
1619603220000|2021-04-28 09:47:00|1598.8|1598.8|1599.2|1598.8|1599.2|1598.8|1598.8|1598.8|500
1619603230000|2021-04-28 09:47:10|1599.4|1599|1599.2|1598.8|1599.4|1599.2|1599.2|1598.8|550
1619603250000|2021-04-28 09:47:30|1599.4|1599|1599.6|1599.2|1599.6|1599.4|1599.4|1598.8|4740
1619603260000|2021-04-28 09:47:40|1599.8|1599.4|1599.6|1599.4|1599.8|1599.6|1599.6|1599.4|475
1619603270000|2021-04-28 09:47:50|1599.4|1599.2|1599.8|1599.4|1599.8|1599.4|1599.4|1599.2|2025
1619603280000|2021-04-28 09:48:00|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|1599.4|1599|708
1619603290000|2021-04-28 09:48:10|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.6|1599.4|773
1619603300000|2021-04-28 09:48:20|1599.6|1599.6|1599.6|1599.4|1599.6|1599.6|1599.6|1599.4|150
1619603310000|2021-04-28 09:48:30|1599.8||1599.8||1599.8||1599.8||125
1619603320000|2021-04-28 09:48:40|1599.6|1599.6|1599.8|1599.4|1599.8|1599.6|1599.6|1599.4|792
1619603330000|2021-04-28 09:48:50|1599.6|1599.2|1599.4|1599|1599.8|1599.2|1599.2|1598.8|6460
1619603350000|2021-04-28 09:49:10|1599.2|1598.8|1599.2|1599|1599.4|1599|1599|1598.8|1420
1619603360000|2021-04-28 09:49:20|1599.4||1599.2||1599.4||1599.2||0
1619603370000|2021-04-28 09:49:30|1599.4|1598.8|1599.2|1598.8|1599.4|1598.8|1599|1598.8|558
1619603380000|2021-04-28 09:49:40||1599||1599||1599||1599|1338
1619603390000|2021-04-28 09:49:50|1599.4|1598.8|1599.2|1598.6|1599.4|1598.8|1599|1598.6|700
1619603400000|2021-04-28 09:50:00||1598.8||1598.8||1598.8||1598.6|0
1619603410000|2021-04-28 09:50:10|1599.4||1599.4||1599.4||1599.4||0
1619603420000|2021-04-28 09:50:20|1599.2||1599.2||1599.2||1599.2||0
1619603430000|2021-04-28 09:50:30|1599.4|1599|1599.2|1599|1599.4|1599.2|1599.2|1598.8|6363
1619603450000|2021-04-28 09:50:50|1599|1598.8|1598.4|1598|1599|1598.8|1598.4|1598|3008
1619603460000|2021-04-28 09:51:00|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|1598|1597.6|9482
1619603470000|2021-04-28 09:51:10|1598||1598||1598||1598||25
1619603480000|2021-04-28 09:51:20|1598.2||1598.2||1598.2||1598.2||0
1619603510000|2021-04-28 09:51:50|1598||1598.2||1598.2||1598||650
1619603520000|2021-04-28 09:52:00|1598||1598||1598||1598||0
1619603530000|2021-04-28 09:52:10|1597.8|1597.6|1597.8|1597.2|1598|1597.6|1597.8|1597.2|2010
1619603540000|2021-04-28 09:52:20||1597.4||1597.2||1597.4||1597.2|0
1619603550000|2021-04-28 09:52:30|1597.6|1597.4|1597.6|1597.2|1597.6|1597.4|1597.6|1597.2|815
1619603560000|2021-04-28 09:52:40|1597.4||1597.6||1597.6||1597.4||3080
1619603580000|2021-04-28 09:53:00|1597.4|1597|1597.4|1597|1597.4|1597.2|1597.2|1597|423
1619603590000|2021-04-28 09:53:10||1597.2||1597||1597.2||1597|0
1619603600000|2021-04-28 09:53:20|1597.2|1596.8|1596.4|1596|1597.2|1596.8|1596.2|1596|2981
1619603610000|2021-04-28 09:53:30|1596.6|1596.2|1596.6|1596.2|1596.6|1596.4|1596.6|1596.2|792
1619603620000|2021-04-28 09:53:40|1596.8|1596.4|1596.8|1596.6|1596.8|1596.6|1596.8|1596.4|547
1619603630000|2021-04-28 09:53:50|1596.6|1596.4|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|8124
1619603670000|2021-04-28 09:54:30|1596.4|1596.4|1596.8|1596.6|1596.8|1596.6|1596.4|1596.4|3456
1619603680000|2021-04-28 09:54:40|1596.6|1596.4|1596.8|1596.4|1596.8|1596.6|1596.6|1596.4|1279
1619603690000|2021-04-28 09:54:50|1596.6|1596.6|1596.8|1596.6|1597|1596.6|1596.6|1596.4|1665
1619603700000|2021-04-28 09:55:00||1596.4||1596.4||1596.4||1596.4|778
1619603710000|2021-04-28 09:55:10|1596.6|1596.6|1596.6|1596.4|1596.6|1596.6|1596.6|1596.4|450
1619603720000|2021-04-28 09:55:20|1596.4|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1596|2063
1619603730000|2021-04-28 09:55:30|1596.6|1596.2|1596.8|1596.4|1596.8|1596.6|1596.4|1596.2|1500
1619603750000|2021-04-28 09:55:50|1597|1596.6|1597.4|1596.8|1597.4|1596.8|1597|1596.6|1169
1619603760000|2021-04-28 09:56:00|1597.2|1597|1597.4|1597|1597.4|1597.2|1597.2|1597|3777
1619603770000|2021-04-28 09:56:10|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1596.8|1596.4|808
1619603780000|2021-04-28 09:56:20|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|1597.2|1596.8|350
1619603790000|2021-04-28 09:56:30|1597.4|1597|1598|1597.6|1598|1597.6|1597.4|1597|2849
1619603800000|2021-04-28 09:56:40|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|1597.8|1597.4|0
1619603810000|2021-04-28 09:56:50|1598|1597.6|1597.8|1597.4|1598|1597.8|1597.8|1597.4|570
1619603820000|2021-04-28 09:57:00|1598|1597.8|1598|1597.8|1598|1597.8|1598|1597.8|186
1619603850000|2021-04-28 09:57:30|1598.2|1597.6|1598.2|1597.8|1598.2|1597.8|1598.2|1597.6|1855
1619603860000|2021-04-28 09:57:40|1598||1598.2||1598.2||1598||475
1619603870000|2021-04-28 09:57:50||1598||1597.8||1598||1597.8|1711
1619603880000|2021-04-28 09:58:00|1598.4|1598|1598.6|1598.2|1598.8|1598.2|1598.4|1598|350
1619603890000|2021-04-28 09:58:10||1598.4||1598.4||1598.4||1598.4|462
1619603900000|2021-04-28 09:58:20||1598.2||1598.2||1598.2||1598.2|0
1619603920000|2021-04-28 09:58:40|1598.4||1598.6||1598.6||1598.4||0
1619603930000|2021-04-28 09:58:50|1598.4|1598.4|1598.4|1598.2|1598.4|1598.4|1598.4|1598.2|445
1619603940000|2021-04-28 09:59:00|1598.2|1598|1598.2|1597.8|1598.2|1598|1598|1597.6|11343
1619603950000|2021-04-28 09:59:10|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|210
1619603960000|2021-04-28 09:59:20|1598.6|1598.2|1598.6|1598|1598.6|1598.2|1598.6|1598|0
1619603970000|2021-04-28 09:59:30|1598.4|1598.4|1598.6|1598|1598.6|1598.4|1598.4|1598|1137
1619603980000|2021-04-28 09:59:40|1598.4||1598.4||1598.4||1598.4||100
1619603990000|2021-04-28 09:59:50|||||||||625
1619604000000|2021-04-28 10:00:00|1598.6|1598.2|1598.4|1598|1598.6|1598.4|1598.4|1598|700
1619604030000|2021-04-28 10:00:30|1598.2|1597.8|1597.8|1597.2|1598.2|1597.8|1597.6|1597.2|12038
1619604040000|2021-04-28 10:00:40|1597.6|1597.4|1597.4|1597|1597.6|1597.4|1597.2|1597|1256
1619604050000|2021-04-28 10:00:50|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|0
1619604060000|2021-04-28 10:01:00||1597.4||1597.2||1597.4||1597.2|1000
1619604070000|2021-04-28 10:01:10||1597||1597||1597.2||1597|0
1619604080000|2021-04-28 10:01:20|1597.4|1597.2|1597.4|1597.2|1597.4|1597.2|1597.4|1597|114
1619604090000|2021-04-28 10:01:30||1597||1597||1597||1597|15
1619604100000|2021-04-28 10:01:40|1597.6|1597.2|1597.4|1597|1597.6|1597.2|1597.4|1597|2305
1619604120000|2021-04-28 10:02:00|1597.6|1597.2|1598|1597.6|1598.2|1597.6|1597.6|1597.2|3377
1619604130000|2021-04-28 10:02:10|1597.8|1597.4|1598|1597.6|1598|1597.6|1597.8|1597.4|0
1619604140000|2021-04-28 10:02:20|1597.8|1597.4|1597.4|1597|1597.8|1597.4|1597.4|1597|630
1619604150000|2021-04-28 10:02:30|1597.6|1597.2|1597.8|1597.2|1597.8|1597.6|1597.6|1597.2|350
1619604170000|2021-04-28 10:02:50|1598|1597.4|1597.8|1597.4|1598|1597.8|1597.8|1597.4|2107
1619604180000|2021-04-28 10:03:00|1598|1597.6|1598|1597.6|1598|1597.6|1598|1597.4|125
1619604190000|2021-04-28 10:03:10|1598.2|1597.8|1598.2|1597.6|1598.2|1598|1598|1597.6|439
1619604200000|2021-04-28 10:03:20|1598|1597.4|1597.8|1597.6|1598|1597.6|1597.6|1597.4|862
1619604210000|2021-04-28 10:03:30|1598|1597.8|1598|1597.8|1598|1597.8|1597.8|1597.8|0
1619604220000|2021-04-28 10:03:40|1598.2|1598|1598.4|1597.8|1598.4|1598.2|1598.2|1597.8|523
1619604230000|2021-04-28 10:03:50|1598.2||1598.2||1598.2||1598.2||0
1619604240000|2021-04-28 10:04:00|1598|1598|1598.2|1598|1598.2|1598|1598|1598|475
1619604250000|2021-04-28 10:04:10|1598|1597.8|1597.6|1597.4|1598.2|1597.8|1597.6|1597.4|4761
1619604260000|2021-04-28 10:04:20|1598|1597.6|1598.2|1598|1598.2|1598|1598|1597.6|2500
1619604280000|2021-04-28 10:04:40|1598.4|1598.2|1598.4|1598|1598.4|1598.2|1598.4|1598|263
1619604290000|2021-04-28 10:04:50|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|957
1619604300000|2021-04-28 10:05:00|1598.4|1598.4|1598.6|1598.2|1598.8|1598.4|1598.4|1598.2|1372
1619604310000|2021-04-28 10:05:10|||||||||40
1619604320000|2021-04-28 10:05:20|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.4|1598.2|2685
1619604330000|2021-04-28 10:05:30|1598.8||1598.8||1598.8||1598.8||0
1619604340000|2021-04-28 10:05:40|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.2|517
1619604360000|2021-04-28 10:06:00|1598.6||1598.6||1598.6||1598.6||0
1619604370000|2021-04-28 10:06:10|1598.8||1598.8||1598.8||1598.6||0
1619604390000|2021-04-28 10:06:30|1598.6|1598.6|1598.6|1598.2|1598.6|1598.6|1598.6|1598.2|1183
1619604400000|2021-04-28 10:06:40|1598.4|1598|1598.2|1598|1598.4|1598|1598.2|1598|1147
1619604410000|2021-04-28 10:06:50|1598.4||1598.4||1598.4||1598.4||637
1619604420000|2021-04-28 10:07:00|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|1597.8|1597.6|2826
1619604440000|2021-04-28 10:07:20|1598.4||1598.4||1598.4||1598.4||0
1619604470000|2021-04-28 10:07:50|1598.6|1598|1598.2|1597.8|1598.6|1598.2|1597.8|1597.6|5758
1619604490000|2021-04-28 10:08:10|1598|1597.6|1597.4|1597.2|1598|1597.6|1597.4|1597.2|6031
1619604500000|2021-04-28 10:08:20|1597.2|1597|1597.4|1597|1597.4|1597|1597.2|1597|2385
1619604510000|2021-04-28 10:08:30|1597.2|1597.2|1597.2|1597|1597.2|1597.2|1597.2|1597|100
1619604520000|2021-04-28 10:08:40|||||||||1560
1619604530000|2021-04-28 10:08:50|1597.4||1597.4||1597.4||1597.4||0
1619604540000|2021-04-28 10:09:00|1597.2|1596.8|1596.8|1596.4|1597.2|1596.8|1596.8|1596.2|1018
1619604550000|2021-04-28 10:09:10|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|1596.6|1596.2|0
1619604560000|2021-04-28 10:09:20|1596.8|1596.6|1596.6|1596.2|1596.8|1596.6|1596.4|1596.2|2375
1619604570000|2021-04-28 10:09:30|1596.4||1596.8||1596.8||1596.4||350
1619604590000|2021-04-28 10:09:50||1596.4||1596.4||1596.6||1596.4|550
1619604600000|2021-04-28 10:10:00|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.2|1596|1593
1619604610000|2021-04-28 10:10:10||1596.2||1596.2||1596.2||1596.2|0
1619604620000|2021-04-28 10:10:20|1596.6||1596.4||1596.6||1596.4||2000
1619604630000|2021-04-28 10:10:30||1596||1596.2||1596.2||1596|0
1619604640000|2021-04-28 10:10:40||1596||1596||1596.2||1596|0
1619604650000|2021-04-28 10:10:50||1596.2||1596.2||1596.2||1596|0
1619604660000|2021-04-28 10:11:00|1596.2|1596|1596.2|1596|1596.2|1596|1596.2|1596|4053
1619604670000|2021-04-28 10:11:10|1596.4|1596.2|1596.2|1595.8|1596.4|1596.2|1596.2|1595.8|2283
1619604680000|2021-04-28 10:11:20|1596|1596|1596.4|1596|1596.4|1596|1596|1595.8|1009
1619604710000|2021-04-28 10:11:50|1596.2|1596.2|1595.8|1595.4|1596.6|1596.2|1595.8|1595.4|5524
1619604720000|2021-04-28 10:12:00|1596|1595.6|1596|1595.6|1596|1595.8|1595.8|1595.6|3109
1619604730000|2021-04-28 10:12:10|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1596|1595.6|0
1619604740000|2021-04-28 10:12:20||1595.4||1595.4||1595.4||1595.4|0
1619604750000|2021-04-28 10:12:30|1595.8|1595.2|1595.8|1595.4|1595.8|1595.4|1595.6|1595.2|1000
1619604760000|2021-04-28 10:12:40|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|0
1619604780000|2021-04-28 10:13:00|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|530
1619604790000|2021-04-28 10:13:10|1595.4|1595|1595.4|1595|1595.4|1595|1595.4|1595|1765
1619604820000|2021-04-28 10:13:40|1595.2|1595.2|1595.2|1595|1595.2|1595.2|1595.2|1595|3000
1619604830000|2021-04-28 10:13:50|||||||||500
1619604840000|2021-04-28 10:14:00|1595|1594.8|1595.2|1594.8|1595.4|1595.2|1594.8|1594.4|10935
1619604850000|2021-04-28 10:14:10|1595.4|1595|1595.4|1595|1595.6|1595.4|1595.4|1595|1227
1619604860000|2021-04-28 10:14:20|1595.2||1595.2||1595.2||1595.2||692
1619604870000|2021-04-28 10:14:30|1595.4|1595.4|1595.6|1595.4|1595.6|1595.4|1595.4|1595.4|774
1619604880000|2021-04-28 10:14:40|1595.4|1595.2|1595.2|1594.8|1595.4|1595.2|1595.2|1594.6|2066
1619604890000|2021-04-28 10:14:50|1595.4|1595|1595.4|1594.8|1595.4|1595|1595.4|1594.8|850
1619604900000|2021-04-28 10:15:00|1595.2|1595.2|1595.4|1594.8|1595.4|1595.2|1595.2|1594.8|106
1619604910000|2021-04-28 10:15:10|1595.6|1595|1595.6|1595.2|1595.6|1595.4|1595.6|1595|0
1619604920000|2021-04-28 10:15:20||1595.4||1595.4||1595.4||1595.4|0
1619604940000|2021-04-28 10:15:40|1595.4|1595.2|1595.4|1595.2|1595.4|1595.2|1595.4|1595.2|2265
1619604950000|2021-04-28 10:15:50||1595||1595||1595||1595|0
1619604960000|2021-04-28 10:16:00|1595.6|1595.2|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|1047
1619604970000|2021-04-28 10:16:10|1595.6|1595.2|1595|1594.4|1595.6|1595.2|1594.4|1594.2|3832
1619604980000|2021-04-28 10:16:20|1595.2|1594.6|1595.2|1594.8|1595.2|1594.8|1595.2|1594.6|500
1619604990000|2021-04-28 10:16:30||1594.6||1594.6||1594.6||1594.6|0
1619605000000|2021-04-28 10:16:40|1595|1594.8|1594.8|1594.6|1595|1594.8|1594.8|1594.6|3080
1619605010000|2021-04-28 10:16:50||1594.4||1594.4||1594.4||1594.2|0
1619605020000|2021-04-28 10:17:00|1594.6|1594.6|1594.6|1594.2|1594.6|1594.6|1594.6|1594.2|280
1619605040000|2021-04-28 10:17:20||1594.4||1594.2||1594.4||1594.2|0
1619605050000|2021-04-28 10:17:30|1594.8|1594.4|1595|1594.6|1595|1594.8|1594.8|1594.4|771
1619605060000|2021-04-28 10:17:40|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|3608
1619605070000|2021-04-28 10:17:50|1594.6|1594.6|1594.4|1594.2|1594.6|1594.6|1594.4|1594.2|2663
1619605080000|2021-04-28 10:18:00|1594.2|1594|1594.4|1594|1594.4|1594.2|1594.2|1594|698
1619605090000|2021-04-28 10:18:10||1594.2||1594||1594.2||1594|0
1619605100000|2021-04-28 10:18:20|1594.2|1593.8|1594.4|1593.8|1594.4|1593.8|1594|1593.8|215
1619605120000|2021-04-28 10:18:40|1594.6|1594|1594.8|1594.6|1594.8|1594.6|1594.6|1594|3353
1619605130000|2021-04-28 10:18:50|1594.6|1594.4|1594.2|1593.8|1594.6|1594.4|1594.2|1593.8|1341
1619605140000|2021-04-28 10:19:00|1594|1594|1593.8|1593.6|1594|1594|1593.8|1593.6|3246
1619605150000|2021-04-28 10:19:10|1594|1593.8|1594|1593.8|1594|1593.8|1594|1593.8|792
1619605160000|2021-04-28 10:19:20|1594.2|1594|1594.8|1594.4|1594.8|1594.6|1594|1593.8|2030
1619605170000|2021-04-28 10:19:30|1594.6|1594.6|1594.8|1594.4|1594.8|1594.6|1594.6|1594.4|225
1619605180000|2021-04-28 10:19:40|1595|1594.6|1594.8|1594.6|1595|1594.6|1594.8|1594.6|306
1619605190000|2021-04-28 10:19:50|1595||1594.8||1595||1594.8||150
1619605210000|2021-04-28 10:20:10|1595||1594.8||1595||1594.8||0
1619605220000|2021-04-28 10:20:20|||||||||15
1619605250000|2021-04-28 10:20:50|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|293
1619605260000|2021-04-28 10:21:00|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|230
1619605270000|2021-04-28 10:21:10|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|0
1619605280000|2021-04-28 10:21:20|1594.4||1594.6||1594.6||1594.4||125
1619605300000|2021-04-28 10:21:40|1594.4|1594|1594.2|1594|1594.4|1594|1594.2|1594|0
1619605310000|2021-04-28 10:21:50||1593.8||1593.6||1593.8||1593.6|1358
1619605320000|2021-04-28 10:22:00|1594|1593.8|1593.8|1593.2|1594|1593.8|1593.4|1593.2|3125
1619605330000|2021-04-28 10:22:10|1594|1593.4|1594|1593.8|1594.2|1593.8|1594|1593.4|3603
1619605340000|2021-04-28 10:22:20|1594.2|1594|1594.6|1594.2|1594.8|1594.4|1594.2|1594|2736
1619605350000|2021-04-28 10:22:30|1594.4|1594.4|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|658
1619605370000|2021-04-28 10:22:50|1594.4|1594.4|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|408
1619605380000|2021-04-28 10:23:00|1594.4|1594|1594.2|1594|1594.4|1594|1594|1593.8|1068
1619605390000|2021-04-28 10:23:10||1593.8||1594||1594||1593.8|648
1619605400000|2021-04-28 10:23:20|1594|1593.8|1594|1593.6|1594|1593.8|1594|1593.6|2
1619605410000|2021-04-28 10:23:30|1593.8|1593.4|1593.6|1593.4|1593.8|1593.4|1593.6|1593.2|1010
1619605420000|2021-04-28 10:23:40|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|0
1619605440000|2021-04-28 10:24:00||1593.2||1593.2||1593.2||1593.2|0
1619605470000|2021-04-28 10:24:30|1593.6|1593.4|1593.8|1593.4|1593.8|1593.4|1593.4|1593.4|350
1619605500000|2021-04-28 10:25:00|1594|1593.6|1594.4|1594|1594.6|1594.4|1594|1593.6|3029
1619605520000|2021-04-28 10:25:20|1594.2|1593.8|1594.4|1594|1594.4|1594|1594.2|1593.8|1671
1619605530000|2021-04-28 10:25:30|1594.6|1594.2|1594.4|1594|1594.6|1594.2|1594.4|1594|1850
1619605540000|2021-04-28 10:25:40|1594.2|1593.8|1594|1593.6|1594.2|1593.8|1594|1593.6|1423
1619605550000|2021-04-28 10:25:50|1594.2|1593.8|1593.8|1593.4|1594.2|1593.8|1593.8|1593.4|2366
1619605570000|2021-04-28 10:26:10|1593.6|1593.2|1593.4|1593.2|1593.6|1593.2|1593.4|1593.2|2544
1619605580000|2021-04-28 10:26:20|1593.2|1593|1593.4|1593|1593.4|1593|1593.2|1593|2720
1619605590000|2021-04-28 10:26:30|1593.2|1593.2|1593.2|1593|1593.2|1593.2|1593.2|1593|2400
1619605600000|2021-04-28 10:26:40|||||||||702
1619605610000|2021-04-28 10:26:50|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|3111
1619605620000|2021-04-28 10:27:00|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.6|1593.2|1345
1619605630000|2021-04-28 10:27:10|1593.4|1593.4|1593.6|1593.4|1593.6|1593.4|1593.4|1593|5789
1619605640000|2021-04-28 10:27:20|1593.4|1593.2|1593.4|1593|1593.4|1593.2|1593.4|1593|500
1619605660000|2021-04-28 10:27:40|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.6|1593.2|1271
1619605670000|2021-04-28 10:27:50|1593.4|1593|1593.2|1592.8|1593.4|1593|1593.2|1592.8|915
1619605690000|2021-04-28 10:28:10||1593||1592.8||1593||1592.8|149
1619605700000|2021-04-28 10:28:20|1593||1593||1593||1593||2130
1619605710000|2021-04-28 10:28:30|1593.2||1593.2||1593.2||1593.2||0
1619605720000|2021-04-28 10:28:40|1593.4|1593|1593.4|1592.8|1593.4|1593|1593.2|1592.8|303
1619605730000|2021-04-28 10:28:50|1593.2||1593.2||1593.2||1593.2||526
1619605740000|2021-04-28 10:29:00|1593||1593.2||1593.2||1593||0
1619605750000|2021-04-28 10:29:10||1593||1593||1593||1593|0
1619605760000|2021-04-28 10:29:20|1593.4|1593.2|1594|1593.6|1594|1593.8|1593.4|1593.2|2418
1619605790000|2021-04-28 10:29:50||1593.8||1593.6||1593.8||1593.6|821
1619605820000|2021-04-28 10:30:20|1593.8||1594||1594||1593.8||3300
1619605840000|2021-04-28 10:30:40|1593.8||1593.8||1593.8||1593.8||0
1619605850000|2021-04-28 10:30:50|1593.6|1593.4|1593.8|1593.4|1593.8|1593.4|1593.6|1593.4|986
1619605860000|2021-04-28 10:31:00|1594|1593.6|1594|1593.6|1594|1593.6|1594|1593.6|4000
1619605880000|2021-04-28 10:31:20|1593.8||1593.8||1593.8||1593.8||0
1619605900000|2021-04-28 10:31:40|1593.6|1593.4|1593.8|1593.6|1593.8|1593.6|1593.6|1593.4|2630
1619605910000|2021-04-28 10:31:50||1593.4||1593.4||1593.4||1593.4|0
1619605920000|2021-04-28 10:32:00|||||||||1668
1619605930000|2021-04-28 10:32:10|1593.6||1593.8||1593.8||1593.6||0
1619605940000|2021-04-28 10:32:20||1593.6||1593.6||1593.6||1593.6|0
1619605950000|2021-04-28 10:32:30|1594|1593.8|1594|1593.8|1594.2|1594|1594|1593.8|2475
1619605960000|2021-04-28 10:32:40||1593.6||1593.6||1593.6||1593.6|0
1619605970000|2021-04-28 10:32:50|1593.8|1593.4|1594|1593.8|1594.2|1593.8|1593.8|1593.4|1725
1619605980000|2021-04-28 10:33:00|1594.2|1593.6|1594.2|1593.6|1594.2|1593.6|1594.2|1593.6|0
1619605990000|2021-04-28 10:33:10||1593.8||1594||1594||1593.8|0
1619606000000|2021-04-28 10:33:20|1594.4|1594.2|1595|1594.6|1595|1594.6|1594.4|1594|1987
1619606010000|2021-04-28 10:33:30|1595.2|1594.8|1595.8|1595.4|1595.8|1595.4|1595.2|1594.8|1740
1619606020000|2021-04-28 10:33:40|1595.6|1595.2|1595.2|1595|1595.6|1595.2|1595|1594.8|2476
1619606030000|2021-04-28 10:33:50|1595.4|1595.2|1595.4|1595.2|1595.6|1595.2|1595.4|1595.2|613
1619606040000|2021-04-28 10:34:00|1595.6|1595.4|1595.6|1595.2|1595.8|1595.4|1595.4|1595.2|2467
1619606070000|2021-04-28 10:34:30|1595.8|1595.4|1595.6|1595.4|1595.8|1595.4|1595.6|1595.4|1000
1619606080000|2021-04-28 10:34:40|1595.4|1595.2|1595|1594.6|1595.4|1595.2|1595|1594.6|2317
1619606090000|2021-04-28 10:34:50|1595.2|1594.8|1595.2|1594.8|1595.2|1594.8|1595.2|1594.6|1052
1619606110000|2021-04-28 10:35:10|1595||1595||1595||1595||0
1619606120000|2021-04-28 10:35:20|1595.2||1595.2||1595.2||1595.2||50
1619606140000|2021-04-28 10:35:40|1595.4|1595|1595.4|1595.2|1595.4|1595.2|1595.4|1595|998
1619606150000|2021-04-28 10:35:50|1595.6|1595.4|1595.4|1595.2|1595.6|1595.4|1595.4|1595.2|540
1619606160000|2021-04-28 10:36:00|1595.6|1595|1595.4|1595|1595.6|1595|1595.4|1595|125
1619606170000|2021-04-28 10:36:10|1595.6|1595.2|1595.2|1595|1595.6|1595.2|1595.2|1595|2603
1619606180000|2021-04-28 10:36:20|1595.4|1594.8|1595|1594.6|1595.4|1594.8|1594.8|1594.4|1468
1619606190000|2021-04-28 10:36:30||1594.4||1594.4||1594.6||1594.4|0
1619606200000|2021-04-28 10:36:40|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|100
1619606210000|2021-04-28 10:36:50||1594.4||1594.4||1594.6||1594.4|155
1619606220000|2021-04-28 10:37:00|1594.6|1594.2|1594.2|1594|1594.6|1594.2|1594.2|1594|5239
1619606230000|2021-04-28 10:37:10|1594.4|1594.2|1594.8|1594.6|1595|1594.8|1594.4|1594|5222
1619606240000|2021-04-28 10:37:20|1595|1594.8|1594.8|1594.6|1595|1594.8|1594.8|1594.6|3580
1619606250000|2021-04-28 10:37:30|||||||||1640
1619606260000|2021-04-28 10:37:40|1594.6|1594.4|1595.6|1595.4|1595.6|1595.4|1594.6|1594.2|3802
1619606270000|2021-04-28 10:37:50|1595.2|1595.2|1595.2|1594.8|1595.2|1595.2|1595.2|1594.8|350
1619606280000|2021-04-28 10:38:00|1595.4|1595|1595.4|1595.2|1595.4|1595.2|1595.4|1595|700
1619606290000|2021-04-28 10:38:10|1595.6|1595|1595.6|1595.4|1595.6|1595.4|1595.6|1595|350
1619606300000|2021-04-28 10:38:20|1595.4|1595.2|1595.4|1595.2|1595.4|1595.2|1595.4|1595.2|1312
1619606310000|2021-04-28 10:38:30|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|343
1619606320000|2021-04-28 10:38:40|1595.4|1595|1595.4|1595|1595.4|1595|1595.2|1595|470
1619606340000|2021-04-28 10:39:00|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|73
1619606380000|2021-04-28 10:39:40||1595.4||1595.4||1595.4||1595.4|200
1619606390000|2021-04-28 10:39:50|1595.8|1595.6|1595.8|1595.4|1595.8|1595.6|1595.8|1595.4|982
1619606410000|2021-04-28 10:40:10|1596|1595.6|1596|1595.6|1596|1595.8|1596|1595.6|660
1619606420000|2021-04-28 10:40:20|1596.2|1595.4|1595.8|1595.4|1596.2|1595.4|1595.8|1595.4|182
1619606430000|2021-04-28 10:40:30|1595.6|1595.6|1595.6|1595.4|1595.6|1595.6|1595.6|1595.2|720
1619606440000|2021-04-28 10:40:40|1595.8||1595.8||1595.8||1595.8||0
1619606470000|2021-04-28 10:41:10|1596|1595.6|1596|1595.6|1596.2|1595.8|1596|1595.6|503
1619606500000|2021-04-28 10:41:40|1595.8||1595.8||1595.8||1595.8||438
1619606510000|2021-04-28 10:41:50|1595.6|1595.4|1595.8|1595.6|1595.8|1595.6|1595.6|1595.4|1415
1619606520000|2021-04-28 10:42:00|1595.6|1595.4|1595.8|1595.4|1595.8|1595.4|1595.2|1595|1477
1619606530000|2021-04-28 10:42:10|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|384
1619606540000|2021-04-28 10:42:20|1595.8|1595.4|1595.6|1595.4|1595.8|1595.4|1595.6|1595.4|0
1619606550000|2021-04-28 10:42:30||1595.2||1595.2||1595.2||1595.2|0
1619606560000|2021-04-28 10:42:40|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|0
1619606570000|2021-04-28 10:42:50||1595.6||1595.4||1595.6||1595.4|0
1619606600000|2021-04-28 10:43:20||1595.6||1595.4||1595.6||1595.4|0
1619606620000|2021-04-28 10:43:40||1595.6||1595.6||1595.6||1595.6|800
1619606630000|2021-04-28 10:43:50|1596.4|1595.8|1595.8|1595.4|1596.4|1596.2|1595.8|1595.4|14388
1619606640000|2021-04-28 10:44:00|1596|1595.2|1595.4|1595|1596|1595.2|1595.4|1595|1567
1619606650000|2021-04-28 10:44:10|1595.6|1595.2|1594|1593.6|1595.6|1595.2|1594|1593.6|4274
1619606660000|2021-04-28 10:44:20||1593.8||1593.6||1593.8||1593.6|0
1619606670000|2021-04-28 10:44:30|1594.2|1593.8|1594.2|1593.6|1594.2|1593.8|1594.2|1593.6|0
1619606680000|2021-04-28 10:44:40||1593.8||1593.8||1593.8||1593.8|21
1619606700000|2021-04-28 10:45:00|1594|1594|1594|1593.8|1594|1594|1594|1593.8|0
1619606710000|2021-04-28 10:45:10|1594.2|1594|1594.2|1593.8|1594.2|1594|1594.2|1593.8|120
1619606720000|2021-04-28 10:45:20||1594||1593.8||1594||1593.8|0
1619606730000|2021-04-28 10:45:30|1594|1594|1593.2|1593|1594|1594|1593.2|1593|16011
1619606740000|2021-04-28 10:45:40|1593.4|1592.8|1593.2|1592.8|1593.4|1592.8|1593.2|1592.8|1339
1619606770000|2021-04-28 10:46:10||1593||1592.8||1593||1592.8|500
1619606780000|2021-04-28 10:46:20|1593.4|1593|1593.8|1593.4|1593.8|1593.4|1593.4|1593|2493
1619606790000|2021-04-28 10:46:30|1593.6|1593.2|1593.6|1593|1593.6|1593.2|1593.4|1593|226
1619606800000|2021-04-28 10:46:40|1593.4||1593.2||1593.4||1593.2||0
1619606810000|2021-04-28 10:46:50|1593.4|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593|3523
1619606820000|2021-04-28 10:47:00|1593.4|1593.4|1593|1592.8|1593.4|1593.4|1593|1592.6|1867
1619606830000|2021-04-28 10:47:10|1593.2|1592.6|1593|1592.6|1593.2|1592.6|1593|1592.4|52
1619606840000|2021-04-28 10:47:20|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|388
1619606850000|2021-04-28 10:47:30|1592.6|1592.6|1592.2|1592|1592.6|1592.6|1592.2|1592|3410
1619606860000|2021-04-28 10:47:40|||||||||5251
1619606870000|2021-04-28 10:47:50|1592|1591.8|1592.2|1591.8|1592.2|1592|1592|1591.8|3236
1619606880000|2021-04-28 10:48:00||1592||1592||1592||1592|439
1619606890000|2021-04-28 10:48:10|1592.4|1592.2|1592.4|1592|1592.6|1592.4|1592.4|1592|2809
1619606900000|2021-04-28 10:48:20|||||||||250
1619606910000|2021-04-28 10:48:30|||||||||1000
1619606920000|2021-04-28 10:48:40||1592.2||1592.2||1592.2||1592.2|0
1619606930000|2021-04-28 10:48:50|1592.6|1592|1592|1591.8|1592.6|1592|1592|1591.8|3484
1619606940000|2021-04-28 10:49:00|1592.2|1592|1592|1591.6|1592.2|1592|1592|1591.6|200
1619606950000|2021-04-28 10:49:10||1591.8||1591.8||1591.8||1591.8|369
1619606960000|2021-04-28 10:49:20||1591.6||1591.8||1591.8||1591.6|156
1619606980000|2021-04-28 10:49:40|1592.2|1592|1591.4|1591.2|1592.2|1592|1591.4|1591.2|4198
1619606990000|2021-04-28 10:49:50|1592|1591.4|1591.4|1591.2|1592|1591.6|1591.4|1591.2|25745
1619607000000|2021-04-28 10:50:00|||||||||2705
1619607010000|2021-04-28 10:50:10||1591||1591||1591||1591|0
1619607030000|2021-04-28 10:50:30||1591.2||1591||1591.2||1591|541
1619607040000|2021-04-28 10:50:40||1591.2||1591||1591.2||1591|1206
1619607050000|2021-04-28 10:50:50|||||||||300
1619607060000|2021-04-28 10:51:00|1591.2||1591.2||1591.2||1591.2||350
1619607070000|2021-04-28 10:51:10|1591|1590.8|1590.8|1590.4|1591.4|1591.2|1590.8|1590.4|37568
1619607080000|2021-04-28 10:51:20|1590.6|1590.2|1590.4|1590.2|1590.6|1590.2|1590.2|1590|7468
1619607090000|2021-04-28 10:51:30|1590.2|1590|1590|1589.8|1590.4|1590.2|1590|1589.8|36600
1619607100000|2021-04-28 10:51:40|1590.2|1590|1589.8|1589.6|1590.2|1590|1589.8|1589.6|7080
1619607110000|2021-04-28 10:51:50|1589.6|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.4|1970
1619607140000|2021-04-28 10:52:20|1590|1589.6|1589.8|1589.4|1590.2|1589.8|1589.8|1589.4|10876
1619607150000|2021-04-28 10:52:30|1590|1589.6|1590|1589.4|1590|1589.6|1589.8|1589.4|1521
1619607160000|2021-04-28 10:52:40|1589.8|1589.6|1589.8|1589.6|1589.8|1589.8|1589.8|1589.6|350
1619607170000|2021-04-28 10:52:50|1590|1589.8|1590.2|1589.8|1590.4|1590.2|1589.8|1589.6|6500
1619607180000|2021-04-28 10:53:00|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.4|1590|691
1619607190000|2021-04-28 10:53:10|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.6|1590.2|1840
1619607200000|2021-04-28 10:53:20|1590.8|1590.4|1590.8|1590.6|1590.8|1590.6|1590.8|1590.4|1179
1619607210000|2021-04-28 10:53:30|1591|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.6|1606
1619607220000|2021-04-28 10:53:40||1590.6||1590.8||1590.8||1590.6|525
1619607230000|2021-04-28 10:53:50|1591.2|1591|1591.6|1591.2|1591.6|1591.2|1591.2|1591|1724
1619607240000|2021-04-28 10:54:00|1591.4||1591.4||1591.4||1591.4||53
1619607250000|2021-04-28 10:54:10|1591.2|1591|1590.8|1590.4|1591.2|1591.2|1590.8|1590.4|680
1619607270000|2021-04-28 10:54:30|1591|1590.6|1591.4|1591|1591.4|1591.2|1591|1590.6|1979
1619607280000|2021-04-28 10:54:40|1591.2||1591.4||1591.4||1591.2||730
1619607290000|2021-04-28 10:54:50|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|551
1619607300000|2021-04-28 10:55:00|1591.4|1591.2|1592|1591.6|1592|1591.6|1591.4|1591.2|2625
1619607320000|2021-04-28 10:55:20|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.4|1591.2|1143
1619607330000|2021-04-28 10:55:30|1591.4||1591.6||1591.6||1591.4||1695
1619607350000|2021-04-28 10:55:50|1591.8|1591.4|1592|1591.6|1592|1591.8|1591.8|1591.4|1053
1619607360000|2021-04-28 10:56:00||1591.8||1591.6||1591.8||1591.6|2000
1619607370000|2021-04-28 10:56:10|1592.2|1591.8|1592|1591.8|1592.2|1591.8|1592|1591.8|848
1619607380000|2021-04-28 10:56:20|1592.2|1592|1592.4|1592.2|1592.6|1592.4|1592.2|1591.8|3928
1619607390000|2021-04-28 10:56:30|1592.2|1592|1592.2|1591.8|1592.2|1592|1592|1591.8|1135
1619607400000|2021-04-28 10:56:40|1592.4|1592|1592.4|1592|1592.4|1592.2|1592.4|1592|2764
1619607420000|2021-04-28 10:57:00||1592.2||1592.2||1592.2||1592.2|0
1619607430000|2021-04-28 10:57:10|1593|1592.4|1592.4|1592.2|1593|1592.6|1592.4|1592.2|10310
1619607440000|2021-04-28 10:57:20|1592.6|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592|3556
1619607450000|2021-04-28 10:57:30|1592.4|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|1075
1619607460000|2021-04-28 10:57:40|1592.4|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|1975
1619607480000|2021-04-28 10:58:00|1592.4||1592.6||1592.6||1592.4||1569
1619607500000|2021-04-28 10:58:20|1592.4|1592.4|1592.4|1592|1592.4|1592.4|1592.4|1592|1618
1619607510000|2021-04-28 10:58:30|1592.6|1592.2|1592.6|1592.4|1592.6|1592.4|1592.6|1592.2|350
1619607520000|2021-04-28 10:58:40|1592.8|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.6|2484
1619607530000|2021-04-28 10:58:50||1592.6||1592.6||1592.6||1592.6|0
1619607540000|2021-04-28 10:59:00||1592.8||1592.8||1592.8||1592.8|0
1619607550000|2021-04-28 10:59:10|1592.8|1592.6|1593|1592.6|1593|1592.8|1592.8|1592.6|396
1619607560000|2021-04-28 10:59:20|||||||||54
1619607580000|2021-04-28 10:59:40||1592.8||1592.6||1592.8||1592.6|1000
1619607590000|2021-04-28 10:59:50||1592.8||1592.8||1592.8||1592.8|1100
1619607600000|2021-04-28 11:00:00|1592.8|1592.6|1592.6|1592.4|1592.8|1592.6|1592.4|1592.2|1161
1619607610000|2021-04-28 11:00:10|1592.8|1592.6|1592.8|1592.2|1592.8|1592.6|1592.8|1592.2|125
1619607620000|2021-04-28 11:00:20||1592.4||1592.4||1592.4||1592.4|0
1619607640000|2021-04-28 11:00:40|1593|1592.6|1593|1592.4|1593|1592.6|1593|1592.4|725
1619607650000|2021-04-28 11:00:50|1592.8||1592.8||1592.8||1592.6||0
1619607670000|2021-04-28 11:01:10|1592.6|1592.2|1592.4|1592|1592.6|1592.2|1592.4|1592|495
1619607690000|2021-04-28 11:01:30|1592.2|1592.2|1592.4|1592|1592.6|1592.2|1592|1591.6|11359
1619607700000|2021-04-28 11:01:40|1592.2|1591.8|1592.2|1591.8|1592.2|1591.8|1592.2|1591.8|50
1619607710000|2021-04-28 11:01:50||1592||1592||1592||1592|100
1619607720000|2021-04-28 11:02:00|1592.4|1591.8|1592.4|1592.2|1592.4|1592.2|1592.4|1591.8|1110
1619607730000|2021-04-28 11:02:10|1592.2|1592|1592.4|1592|1592.4|1592.2|1592.2|1592|452
1619607750000|2021-04-28 11:02:30|1592.6|1592.2|1592.4|1592|1592.6|1592.4|1592.4|1592|2069
1619607760000|2021-04-28 11:02:40|1592.2|1591.8|1591.6|1591.2|1592.2|1591.8|1591.6|1591.2|1780
1619607770000|2021-04-28 11:02:50|1591.4|1591|1591.4|1591|1591.4|1591|1591.4|1591|125
1619607790000|2021-04-28 11:03:10|1591.2|1591.2|1591.6|1591.2|1591.6|1591.4|1591.2|1591.2|705
1619607810000|2021-04-28 11:03:30||1591||1591||1591||1591|0
1619607820000|2021-04-28 11:03:40||1591.2||1591.2||1591.2||1591.2|0
1619607840000|2021-04-28 11:04:00|1591.8|1591.4|1592.4|1592|1592.4|1592|1591.8|1591.4|95
1619607850000|2021-04-28 11:04:10|1592.2|1591.8|1592.2|1591.6|1592.2|1591.8|1592|1591.6|795
1619607870000|2021-04-28 11:04:30||1591.8||1591.8||1591.8||1591.8|0
1619607880000|2021-04-28 11:04:40|1592.4|1592|1592.4|1592|1592.4|1592|1592.4|1592|0
1619607900000|2021-04-28 11:05:00|1592.6|1592.2|1592.4|1592|1592.6|1592.2|1592.4|1592|1645
1619607920000|2021-04-28 11:05:20|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592|0
1619607930000|2021-04-28 11:05:30|1592.8|1592.4|1592.2|1591.8|1592.8|1592.4|1592.2|1591.8|1699
1619607940000|2021-04-28 11:05:40|1592.4|1592|1592.8|1592.4|1592.8|1592.4|1592.4|1592|125
1619607950000|2021-04-28 11:05:50|1592.6|1592.6|1592.8|1592.2|1592.8|1592.6|1592.6|1592.2|1104
1619607960000|2021-04-28 11:06:00|1593|1592.4|1592.4|1592.2|1593.2|1592.8|1592|1591.8|7443
1619607970000|2021-04-28 11:06:10|1592.8|1592|1592.4|1592|1592.8|1592.4|1592.4|1592|8208
1619607980000|2021-04-28 11:06:20||1592.2||1592.2||1592.2||1592.2|1000
1619607990000|2021-04-28 11:06:30|1592.6|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|744
1619608000000|2021-04-28 11:06:40|1592.4|1592|1592.6|1592|1592.6|1592.2|1592.4|1592|2306
1619608020000|2021-04-28 11:07:00|1592.4|1591.8|1592.2|1591.8|1592.4|1591.8|1591.8|1591.6|1939
1619608030000|2021-04-28 11:07:10||1592||1591.8||1592||1591.8|473
1619608040000|2021-04-28 11:07:20||1592||1591.8||1592||1591.8|340
1619608050000|2021-04-28 11:07:30|1592|1592|1592.2|1591.8|1592.2|1592|1592|1591.8|2117
1619608060000|2021-04-28 11:07:40|1592.4|1592|1592.6|1592.2|1592.6|1592.4|1592.2|1592|2511
1619608070000|2021-04-28 11:07:50|1592.8|1592.4|1592.8|1592.2|1592.8|1592.4|1592.6|1592.2|798
1619608080000|2021-04-28 11:08:00||1592.4||1592.4||1592.6||1592.4|0
1619608090000|2021-04-28 11:08:10|1592.6|1592.6|1593.2|1592.8|1593.2|1592.8|1592.6|1592.4|3137
1619608100000|2021-04-28 11:08:20|1593|1592.6|1592.6|1592.4|1593|1592.8|1592.6|1592.2|2599
1619608110000|2021-04-28 11:08:30|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.4|1592|125
1619608120000|2021-04-28 11:08:40|1592.6||1592.6||1592.6||1592.6||0
1619608130000|2021-04-28 11:08:50|1592.8|1592.4|1592.8|1592.6|1593.2|1592.8|1592.8|1592.4|2882
1619608140000|2021-04-28 11:09:00|1593.2|1592.4|1593.2|1592.8|1593.2|1592.8|1593.2|1592.4|3450
1619608150000|2021-04-28 11:09:10|1593|1592.6|1593.2|1592.8|1593.2|1592.8|1593|1592.6|795
1619608160000|2021-04-28 11:09:20|1593|1592.6|1593.2|1593|1593.2|1593|1593|1592.6|1113
1619608180000|2021-04-28 11:09:40|1593|1592.8|1592.8|1592.6|1593|1592.8|1592.8|1592.6|400
1619608190000|2021-04-28 11:09:50|1593|1592.8|1593|1592.6|1593|1592.8|1592.4|1592.2|6429
1619608200000|2021-04-28 11:10:00|1593.2|1592.8|1593.2|1593|1593.2|1593|1593.2|1592.8|1443
1619608210000|2021-04-28 11:10:10|1593|1592.8|1592.6|1592.2|1593|1592.8|1592.6|1592.2|2379
1619608220000|2021-04-28 11:10:20||1592.4||1592.2||1592.4||1592.2|0
1619608230000|2021-04-28 11:10:30||1592.4||1592.4||1592.4||1592.4|0
1619608240000|2021-04-28 11:10:40|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.2|1592|2679
1619608260000|2021-04-28 11:11:00|1592.6||1592.4||1592.6||1592.4||0
1619608270000|2021-04-28 11:11:10|1592.6|1592.2|1592.4|1592|1592.6|1592.4|1592|1591.8|7184
1619608280000|2021-04-28 11:11:20|1592.2|1591.8|1592.2|1591.6|1592.4|1591.8|1592|1591.6|675
1619608290000|2021-04-28 11:11:30|1592|1591.8|1592|1591.4|1592.2|1591.8|1592|1591.4|2550
1619608300000|2021-04-28 11:11:40|1591.8|1591.2|1591.4|1591|1591.8|1591.4|1591.4|1591|180
1619608310000|2021-04-28 11:11:50|1591.2|1590.8|1591.4|1591|1591.4|1591|1591.2|1590.8|708
1619608350000|2021-04-28 11:12:30||1591.2||1591.2||1591.2||1591.2|206
1619608360000|2021-04-28 11:12:40|||||||||363
1619608380000|2021-04-28 11:13:00|1591.2|1591|1591.4|1591|1591.4|1591|1591.2|1591|0
1619608390000|2021-04-28 11:13:10|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|383
1619608400000|2021-04-28 11:13:20|1591.4|1591|1591.4|1591|1591.4|1591.2|1591.4|1591|1275
1619608410000|2021-04-28 11:13:30|1591.6|1591.2|1591.6|1591.4|1591.6|1591.4|1591.4|1591.2|1172
1619608420000|2021-04-28 11:13:40|1591.8|1591.6|1591.8|1591.4|1591.8|1591.6|1591.6|1591.2|1515
1619608430000|2021-04-28 11:13:50||1591.2||1591.4||1591.4||1591.2|0
1619608450000|2021-04-28 11:14:10|1592|1591.6|1591.8|1591.4|1592|1591.8|1591.6|1591.4|1845
1619608460000|2021-04-28 11:14:20|1592|1591.6|1591.8|1591.4|1592|1591.6|1591.8|1591.4|300
1619608480000|2021-04-28 11:14:40|1592|1591.6|1591.6|1591.2|1592|1591.6|1591.6|1591.2|2842
1619608490000|2021-04-28 11:14:50|1591.4|1591|1591.2|1590.8|1591.4|1591|1590.8|1590.6|4394
1619608500000|2021-04-28 11:15:00||1591||1590.8||1591||1590.8|0
1619608530000|2021-04-28 11:15:30|1591||1591||1591||1591||2025
1619608550000|2021-04-28 11:15:50|1591.2|1591|1591.2|1590.8|1591.2|1591|1591.2|1590.8|706
1619608560000|2021-04-28 11:16:00|1591.4|1591|1591|1590.8|1591.4|1591|1591|1590.8|2538
1619608570000|2021-04-28 11:16:10|1590.8|1590.6|1590.8|1590.4|1590.8|1590.6|1590.8|1590.4|3354
1619608580000|2021-04-28 11:16:20|1591|1590.6|1591|1590.6|1591|1590.6|1591|1590.6|0
1619608590000|2021-04-28 11:16:30||1590.4||1590.4||1590.6||1590.4|0
1619608600000|2021-04-28 11:16:40|1590.8|1590.2|1590.4|1590.2|1590.8|1590.4|1590.4|1590.2|7589
1619608610000|2021-04-28 11:16:50|1590.2|1590|1589.6|1589.4|1590.2|1590|1589.4|1589.2|45009
1619608620000|2021-04-28 11:17:00|1589.4|1589.2|1589.4|1589.2|1589.6|1589.2|1589.2|1589|5298
1619608630000|2021-04-28 11:17:10|1589.6|1589.4|1589.6|1589.2|1589.8|1589.6|1589.4|1589.2|2032
1619608640000|2021-04-28 11:17:20|1589.4|1589.4|1589.6|1589.4|1589.8|1589.4|1589.4|1589.4|706
1619608650000|2021-04-28 11:17:30|1589.8|1589.6|1589.8|1589.4|1589.8|1589.6|1589.8|1589.4|1319
1619608660000|2021-04-28 11:17:40|1590||1589.8||1590||1589.8||1052
1619608670000|2021-04-28 11:17:50||1589.6||1589.6||1589.6||1589.6|0
1619608680000|2021-04-28 11:18:00|1590|1589.8|1590.2|1589.8|1590.2|1590|1590|1589.8|1465
1619608690000|2021-04-28 11:18:10|1590|1590|1590|1589.8|1590|1590|1590|1589.8|866
1619608700000|2021-04-28 11:18:20|1590.2|1590|1590.4|1590|1590.4|1590|1590.2|1590|0
1619608720000|2021-04-28 11:18:40|1590.2||1590.4||1590.4||1590.2||225
1619608730000|2021-04-28 11:18:50|1590.2|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1590|389
1619608740000|2021-04-28 11:19:00|1590.6|1590.2|1591.2|1590.8|1591.2|1590.8|1590.6|1590.2|712
1619608750000|2021-04-28 11:19:10|1591.4|1591|1591.4|1590.8|1591.4|1591|1591.4|1590.8|0
1619608760000|2021-04-28 11:19:20|1591.6|1591|1591.4|1591|1591.6|1591.2|1591.4|1591|852
1619608770000|2021-04-28 11:19:30||1591.2||1591.2||1591.2||1591.2|244
1619608780000|2021-04-28 11:19:40|1591.2|1591|1591.2|1591|1591.2|1591|1591.2|1591|1700
1619608800000|2021-04-28 11:20:00|||||||||100
1619608810000|2021-04-28 11:20:10|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.2|1591|2228
1619608820000|2021-04-28 11:20:20|1591.6|1591.4|1591.4|1591.2|1591.6|1591.4|1591.4|1591.2|3510
1619608830000|2021-04-28 11:20:30|1591.6|1591|1591.4|1591|1591.8|1591.6|1591.2|1591|5959
1619608840000|2021-04-28 11:20:40|1591.6|1591.2|1591.8|1591.4|1591.8|1591.4|1591.4|1591|3112
1619608850000|2021-04-28 11:20:50|1591.6|1591.6|1591.8|1591.4|1591.8|1591.6|1591.6|1591.2|1220
1619608860000|2021-04-28 11:21:00|1592|1591.6|1592|1591.6|1592|1591.8|1592|1591.6|492
1619608880000|2021-04-28 11:21:20||1591.8||1591.6||1591.8||1591.6|2581
1619608900000|2021-04-28 11:21:40|1592.2|1591.8|1592.4|1592|1592.4|1592|1592.2|1591.8|2190
1619608910000|2021-04-28 11:21:50|1592.2||1592.4||1592.4||1592.2||385
1619608920000|2021-04-28 11:22:00|1592.2|1591.8|1592|1591.6|1592.4|1592|1592|1591.6|8813
1619608930000|2021-04-28 11:22:10||1591.8||1591.6||1591.8||1591.6|942
1619608940000|2021-04-28 11:22:20|1592.2|1591.8|1592.4|1592|1592.4|1592|1592.2|1591.6|1809
1619608950000|2021-04-28 11:22:30|1592.6|1592.4|1593.2|1592.8|1593.2|1593|1592.4|1592.2|4024
1619608960000|2021-04-28 11:22:40|1593|1592.6|1593|1592.6|1593|1592.6|1593|1592.6|593
1619608970000|2021-04-28 11:22:50|1593.2|1592.8|1593.4|1593.2|1593.4|1593.2|1593.2|1592.8|2587
1619608980000|2021-04-28 11:23:00|1593.6|1593|1593.6|1593.2|1593.6|1593.2|1593.4|1593|872
1619608990000|2021-04-28 11:23:10|1593.8|1593.4|1594.6|1594|1594.6|1594.2|1593.8|1593.4|3066
1619609000000|2021-04-28 11:23:20|1594.8|1594.2|1595|1594.4|1595|1594.6|1594.6|1594.2|2069
1619609020000|2021-04-28 11:23:40|1594.8|1594.6|1594|1593.8|1594.8|1594.6|1594|1593.6|3057
1619609030000|2021-04-28 11:23:50|1594.2|1593.6|1594|1593.6|1594.2|1593.6|1593.8|1593.4|1018
1619609040000|2021-04-28 11:24:00|1593.8|1593.8|1593.8|1593.6|1593.8|1593.8|1593.8|1593.4|2692
1619609050000|2021-04-28 11:24:10|1594|1593.4|1593.8|1593.4|1594|1593.6|1593.8|1593.4|2662
1619609060000|2021-04-28 11:24:20|1594|1593.6|1594.4|1594|1594.4|1594|1594|1593.4|960
1619609070000|2021-04-28 11:24:30||1594.2||1594.2||1594.2||1594.2|397
1619609080000|2021-04-28 11:24:40|1594.6|1594.4|1594.8|1594.4|1595|1594.8|1594.4|1594|5333
1619609090000|2021-04-28 11:24:50|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.6|1594.2|2634
1619609100000|2021-04-28 11:25:00|1595|1594.6|1595|1594.6|1595.2|1595|1594.8|1594.6|2097
1619609110000|2021-04-28 11:25:10|1595.2|1594.8|1595|1594.8|1595.4|1595.2|1595|1594.6|3274
1619609120000|2021-04-28 11:25:20|1594.8|1594.6|1594.6|1594.2|1595|1594.6|1594.6|1594.2|224
1619609130000|2021-04-28 11:25:30|1594.8|1594.4|1595|1594.8|1595|1594.8|1594.8|1594.4|897
1619609140000|2021-04-28 11:25:40|1595.2|1594.6|1595.2|1594.8|1595.2|1594.8|1595.2|1594.6|311
1619609150000|2021-04-28 11:25:50|1595|1594.6|1595.2|1594.6|1595.2|1594.6|1594.6|1594.2|1228
1619609160000|2021-04-28 11:26:00|1595.4|1594.8|1595|1594.6|1595.4|1595|1595|1594.6|550
1619609170000|2021-04-28 11:26:10|1594.8|1594.8|1595|1594.6|1595.2|1594.8|1594.8|1594.6|386
1619609180000|2021-04-28 11:26:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|0
1619609190000|2021-04-28 11:26:30|1594.6|1594.2|1594.8|1594.4|1595|1594.8|1594.4|1594.2|2527
1619609200000|2021-04-28 11:26:40|1594.6|1594.2|1594.4|1594|1594.6|1594.2|1594.4|1594|875
1619609220000|2021-04-28 11:27:00|1594.6|1594.2|1594.6|1594.4|1594.6|1594.4|1594.4|1594.2|1163
1619609230000|2021-04-28 11:27:10|1594.8|1594.6|1594.8|1594.4|1595|1594.6|1594.6|1594.4|4102
1619609240000|2021-04-28 11:27:20|1594.6|1594.2|1594.6|1594.4|1594.6|1594.4|1594.6|1594.2|342
1619609250000|2021-04-28 11:27:30|1594.8|1594.6|1594.8|1594.6|1595|1594.6|1594.8|1594.4|1672
1619609260000|2021-04-28 11:27:40|1595|1594.8|1594.6|1594.4|1595|1594.8|1594.6|1594.4|768
1619609270000|2021-04-28 11:27:50|1594.8|1594.2|1595|1594.6|1595|1594.6|1594.8|1594.2|2024
1619609280000|2021-04-28 11:28:00|1595.2|1594.8|1595.4|1595|1595.4|1595.2|1595.2|1594.8|587
1619609290000|2021-04-28 11:28:10|1595.2|1595.2|1595.6|1595.2|1595.6|1595.4|1595.2|1595.2|3475
1619609300000|2021-04-28 11:28:20|1595|1594.8|1595|1594.8|1595.4|1595|1595|1594.6|28157
1619609310000|2021-04-28 11:28:30|||||||||422
1619609320000|2021-04-28 11:28:40|||||||||242
1619609330000|2021-04-28 11:28:50|1595.4|1595|1595.4|1595|1595.4|1595.2|1595|1594.8|6260
1619609340000|2021-04-28 11:29:00|1595.6|1595.2|1595.4|1595.2|1595.6|1595.2|1595.4|1595|550
1619609350000|2021-04-28 11:29:10|1595.6||1595.6||1595.6||1595.6||475
1619609360000|2021-04-28 11:29:20|1595.4|1595|1595.6|1595.2|1595.6|1595.4|1595.2|1595|2870
1619609370000|2021-04-28 11:29:30|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|1142
1619609380000|2021-04-28 11:29:40|1595.8|1595.4|1595.8|1595.4|1595.8|1595.6|1595.8|1595.4|0
1619609400000|2021-04-28 11:30:00|1595.6|1595.2|1595|1594.8|1595.8|1595.2|1595|1594.8|6390
1619609410000|2021-04-28 11:30:10|1594.8|1594.6|1594.8|1594.6|1595.8|1595.4|1592.2|1591.8|24287
1619609420000|2021-04-28 11:30:20|1594.6|1594.4|1595|1594.4|1595.2|1594.8|1594.4|1594|8204
1619609430000|2021-04-28 11:30:30|1594.8|1594.2|1594.2|1593.8|1594.8|1594.2|1594.2|1593.8|3124
1619609440000|2021-04-28 11:30:40|1594.4|1594|1594.2|1593.8|1594.6|1594.2|1594.2|1593.8|1745
1619609450000|2021-04-28 11:30:50|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.4|1594|1115
1619609460000|2021-04-28 11:31:00|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.4|1594|1924
1619609470000|2021-04-28 11:31:10|1594.6|1594.2|1594.8|1594.2|1594.8|1594.2|1594.6|1594.2|0
1619609480000|2021-04-28 11:31:20|1594.6|1594.4|1594.8|1594.4|1594.8|1594.6|1594.6|1594.4|901
1619609490000|2021-04-28 11:31:30|1594.6|1594.6|1594.8|1594.2|1594.8|1594.6|1594.6|1594.2|669
1619609500000|2021-04-28 11:31:40|1595|1594.6|1595|1594.8|1595|1594.8|1595|1594.4|170
1619609510000|2021-04-28 11:31:50|1595.2|1594.6|1595|1594.8|1595.2|1594.8|1595|1594.6|0
1619609520000|2021-04-28 11:32:00|1595.2|1595|1595.2|1595|1595.4|1595|1595.2|1594.8|419
1619609530000|2021-04-28 11:32:10|1595.4||1595.4||1595.4||1595.2||258
1619609570000|2021-04-28 11:32:50|1595.2||1595.2||1595.2||1595.2||2348
1619609580000|2021-04-28 11:33:00|1595|1594.8|1595.2|1594.8|1595.4|1595.2|1594.8|1594.4|2870
1619609590000|2021-04-28 11:33:10|1595.4|1595|1595.2|1595|1595.4|1595|1595.2|1595|871
1619609600000|2021-04-28 11:33:20|1595.4|1595.2|1595.4|1595|1595.4|1595.2|1595.4|1595|425
1619609610000|2021-04-28 11:33:30|1595.2|1595.2|1595.2|1595|1595.2|1595.2|1595.2|1595|839
1619609620000|2021-04-28 11:33:40|1595.4||1595.4||1595.4||1595.4||0
1619609630000|2021-04-28 11:33:50|1595.6|1595.2|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|1068
1619609640000|2021-04-28 11:34:00|1595.4|1595|1595.4|1595|1595.4|1595.2|1595.2|1595|3458
1619609650000|2021-04-28 11:34:10|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|383
1619609660000|2021-04-28 11:34:20|1595.4|1595.4|1595.4|1595|1595.4|1595.4|1595.2|1595|1864
1619609670000|2021-04-28 11:34:30|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|0
1619609680000|2021-04-28 11:34:40|1595.4|1595|1595.4|1595.2|1595.4|1595.2|1595.4|1595|300
1619609690000|2021-04-28 11:34:50|1595.6||1595.6||1595.6||1595.6||0
1619609700000|2021-04-28 11:35:00|1595.4|1595.4|1595.4|1595.2|1595.6|1595.4|1595.4|1595.2|1171
1619609710000|2021-04-28 11:35:10|1595.2|1595|1595|1594.6|1595.2|1595|1594.8|1594.4|1487
1619609720000|2021-04-28 11:35:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.6|1594.2|268
1619609740000|2021-04-28 11:35:40|1594.6|1594.6|1594.6|1594|1594.6|1594.6|1594.4|1594|2223
1619609750000|2021-04-28 11:35:50|1594.4|1594.2|1594.4|1594|1594.6|1594.2|1594.2|1593.8|4780
1619609760000|2021-04-28 11:36:00|1594.6|1594.2|1594.6|1594.4|1594.8|1594.4|1594.6|1594.2|5866
1619609770000|2021-04-28 11:36:10|1594.4|1594.2|1594.8|1594.4|1594.8|1594.4|1594.4|1594.2|1125
1619609780000|2021-04-28 11:36:20|1595|1594.6|1595.2|1595|1595.4|1595.2|1595|1594.6|1773
1619609790000|2021-04-28 11:36:30|1595|1594.8|1594.8|1594.6|1595|1594.8|1594.8|1594.4|1090
1619609800000|2021-04-28 11:36:40|1594.6|1594.4|1594.8|1594.6|1594.8|1594.6|1594.6|1594.4|898
1619609810000|2021-04-28 11:36:50|1594.6|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|860
1619609820000|2021-04-28 11:37:00|1595|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.4|4029
1619609840000|2021-04-28 11:37:20|1594.8|1594.4|1594.6|1594.4|1594.8|1594.6|1594.6|1594.4|125
1619609850000|2021-04-28 11:37:30|1594.8||1594.6||1594.8||1594.6||457
1619609870000|2021-04-28 11:37:50|1594.8|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.4|1038
1619609880000|2021-04-28 11:38:00|1595.2|1594.4|1595|1594.6|1595.2|1595|1595|1594.4|900
1619609890000|2021-04-28 11:38:10|1595.2|1594.4|1595.2|1595|1595.2|1595|1595.2|1594.4|1551
1619609900000|2021-04-28 11:38:20|1595|1594.8|1595.2|1594.8|1595.2|1595|1595|1594.6|7824
1619609910000|2021-04-28 11:38:30|1595|1595|1595|1594.6|1595.4|1595|1594.8|1594.6|6935
1619609920000|2021-04-28 11:38:40|1594.8|1594.4|1594|1593.6|1594.8|1594.4|1594|1593.6|925
1619609930000|2021-04-28 11:38:50|1594.2|1593.8|1594.4|1594|1594.4|1594|1594.2|1593.8|1240
1619609940000|2021-04-28 11:39:00|1594.2|1593.8|1594.4|1594|1594.4|1594|1594|1593.8|475
1619609950000|2021-04-28 11:39:10|1594.6||1594.4||1594.6||1594.4||0
1619609970000|2021-04-28 11:39:30|1594.6|1594.2|1594.2|1594|1594.6|1594.4|1594.2|1594|733
1619609980000|2021-04-28 11:39:40|1594|1593.8|1594|1593.6|1594|1593.8|1594|1593.4|282
1619609990000|2021-04-28 11:39:50|1593.8|1593.4|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|900
1619610000000|2021-04-28 11:40:00|1594|1593.6|1594.4|1594.2|1594.4|1594.2|1594|1593.4|1504
1619610010000|2021-04-28 11:40:10|1594.6|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|3250
1619610020000|2021-04-28 11:40:20|1594.6|1594.6|1595|1594.6|1595.2|1594.8|1594.6|1594.6|4394
1619610040000|2021-04-28 11:40:40|1594.8|1594.8|1595|1594.8|1595|1594.8|1594.8|1594.8|0
1619610050000|2021-04-28 11:40:50|||||||||547
1619610070000|2021-04-28 11:41:10|1595.2|1595|1595.2|1594.8|1595.2|1595|1595.2|1594.8|890
1619610080000|2021-04-28 11:41:20||1595||1595||1595||1595|0
1619610090000|2021-04-28 11:41:30|1595|1594.8|1595.2|1594.8|1595.2|1594.8|1595|1594.8|2591
1619610110000|2021-04-28 11:41:50|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.8|1594.4|724
1619610120000|2021-04-28 11:42:00|1594.6|1594.2|1594.2|1593.8|1594.6|1594.2|1594.2|1593.8|466
1619610130000|2021-04-28 11:42:10|1594.4|1594|1594.4|1593.8|1594.6|1594.2|1594.4|1593.8|1372
1619610140000|2021-04-28 11:42:20|1594.2|1594|1594|1593.6|1594.2|1594|1594|1593.6|0
1619610150000|2021-04-28 11:42:30|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|0
1619610160000|2021-04-28 11:42:40|1594|1593.6|1594.8|1594.4|1594.8|1594.4|1594|1593.6|5005
1619610170000|2021-04-28 11:42:50||1594.2||1594.4||1594.4||1594.2|0
1619610180000|2021-04-28 11:43:00|1595|1594.6|1595|1594.4|1595|1594.6|1595|1594.4|0
1619610190000|2021-04-28 11:43:10|1594.8|1594.6|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|180
1619610200000|2021-04-28 11:43:20|1594.6|1594.2|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|0
1619610210000|2021-04-28 11:43:30|1595|1594.6|1595|1594.4|1595|1594.6|1594.8|1594.4|31
1619610220000|2021-04-28 11:43:40||1594.6||1594.4||1594.6||1594.4|1000
1619610230000|2021-04-28 11:43:50|1594.8|1594.8|1594.8|1594.4|1594.8|1594.8|1594.8|1594.4|5078
1619610240000|2021-04-28 11:44:00|1595|1594.6|1594.4|1594.2|1595|1594.6|1594.4|1594|1746
1619610250000|2021-04-28 11:44:10|1594.6||1594.6||1594.6||1594.6||0
1619610270000|2021-04-28 11:44:30|1594.2|1594|1594.4|1593.8|1594.4|1594|1594.2|1593.8|433
1619610280000|2021-04-28 11:44:40|1594.2|1594|1594.2|1593.8|1594.2|1594|1594|1593.8|493
1619610290000|2021-04-28 11:44:50||1594||1593.8||1594||1593.8|150
1619610300000|2021-04-28 11:45:00|1594|1593.6|1593.4|1593|1594|1593.8|1593.4|1593|677
1619610310000|2021-04-28 11:45:10|1593.2|1592.8|1593|1592.6|1593.2|1592.8|1593|1592.6|2
1619610320000|2021-04-28 11:45:20||1592.8||1592.8||1592.8||1592.8|0
1619610330000|2021-04-28 11:45:30|1593.2|1593|1593.2|1592.8|1593.2|1593|1593.2|1592.8|1313
1619610340000|2021-04-28 11:45:40|1593.4|1593|1593.4|1593|1593.4|1593|1593.4|1592.8|1391
1619610350000|2021-04-28 11:45:50|1593.2||1593.4||1593.4||1593.2||688
1619610360000|2021-04-28 11:46:00|1593.6|1593.2|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|493
1619610370000|2021-04-28 11:46:10|1593.8|1593.4|1593.8|1593.2|1593.8|1593.4|1593.8|1593.2|618
1619610380000|2021-04-28 11:46:20|1593.6|1593.4|1593.6|1593.4|1593.6|1593.6|1593.6|1593.4|0
1619610390000|2021-04-28 11:46:30|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|1668
1619610400000|2021-04-28 11:46:40||1593.6||1593.4||1593.6||1593.4|0
1619610410000|2021-04-28 11:46:50|1594|1593.6|1593.8|1593.4|1594|1593.6|1593.8|1593.4|803
1619610420000|2021-04-28 11:47:00|1594|1593.6|1594|1593.6|1594|1593.6|1594|1593.6|378
1619610430000|2021-04-28 11:47:10|1594.2|1593.8|1594.2|1593.8|1594.4|1594|1594.2|1593.6|2222
1619610440000|2021-04-28 11:47:20|1594.4|1593.6|1594.4|1593.8|1594.4|1594|1594.4|1593.6|0
1619610450000|2021-04-28 11:47:30|1594.2|1594|1594.2|1593.8|1594.4|1594|1594.2|1593.8|826
1619610460000|2021-04-28 11:47:40||1594||1594||1594||1594|0
1619610470000|2021-04-28 11:47:50|||||||||57
1619610480000|2021-04-28 11:48:00|||||||||503
1619610490000|2021-04-28 11:48:10|1594.4|1594.2|1594.4|1594.2|1594.4|1594.2|1594.4|1594|417
1619610500000|2021-04-28 11:48:20|1594.6|1594.4|1594.4|1594.2|1594.6|1594.4|1594.4|1594.2|907
1619610510000|2021-04-28 11:48:30|1594.6|1594|1594.6|1594.2|1594.6|1594.2|1594.6|1594|1171
1619610520000|2021-04-28 11:48:40|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.6|1594.4|1410
1619610530000|2021-04-28 11:48:50||1594.6||1594.4||1594.6||1594.4|0
1619610540000|2021-04-28 11:49:00||1594.6||1594.6||1594.6||1594.6|49
1619610550000|2021-04-28 11:49:10|1595|1594.8|1595|1594.6|1595|1594.8|1595|1594.6|350
1619610560000|2021-04-28 11:49:20|1595.2|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.8|3114
1619610570000|2021-04-28 11:49:30|1595.2|1594.6|1595|1594.8|1595.2|1594.8|1595|1594.6|0
1619610590000|2021-04-28 11:49:50|1595.2|1595|1595.2|1595|1595.2|1595|1595.2|1594.8|279
1619610600000|2021-04-28 11:50:00|1595.4|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595.2|560
1619610610000|2021-04-28 11:50:10|1596|1595.6|1595.6|1595.4|1596|1595.6|1595.6|1595.4|0
1619610620000|2021-04-28 11:50:20|1595.8||1595.8||1595.8||1595.8||0
1619610630000|2021-04-28 11:50:30|1595.6|1595.6|1595.8|1595.4|1595.8|1595.6|1595.6|1595.4|752
1619610670000|2021-04-28 11:51:10|1595.6||1595.6||1595.8||1595.6||0
1619610680000|2021-04-28 11:51:20|1595.4|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|1875
1619610700000|2021-04-28 11:51:40|||||||||50
1619610710000|2021-04-28 11:51:50|1595.4||1595.6||1595.6||1595.4||0
1619610720000|2021-04-28 11:52:00|1595.8|1595.4|1595.2|1595|1595.8|1595.4|1595.2|1595|1311
1619610730000|2021-04-28 11:52:10|1595.4|1595.2|1595.6|1595|1595.6|1595.2|1595.4|1595|0
1619610740000|2021-04-28 11:52:20|1595.4|1595.2|1595|1594.6|1595.4|1595.2|1595|1594.6|1799
1619610750000|2021-04-28 11:52:30|1594.4|1594.4|1594.4|1594|1594.4|1594.4|1594.4|1594|3061
1619610760000|2021-04-28 11:52:40|1594.2|1593.8|1594.4|1594|1594.4|1594|1594.2|1593.8|1214
1619610770000|2021-04-28 11:52:50|1594.2||1594.4||1594.4||1594.2||382
1619610780000|2021-04-28 11:53:00|1594.6|1594.2|1594.6|1594|1594.6|1594.4|1594.4|1594|2732
1619610790000|2021-04-28 11:53:10|1594.4||1594.4||1594.4||1594.4||0
1619610800000|2021-04-28 11:53:20||1593.8||1593.8||1593.8||1593.8|0
1619610810000|2021-04-28 11:53:30|1594.6|1594|1594.6|1594.2|1594.6|1594.2|1594.6|1594|624
1619610820000|2021-04-28 11:53:40|1594.4|1594.4|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|939
1619610830000|2021-04-28 11:53:50|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.4|1594|10
1619610840000|2021-04-28 11:54:00||1594||1594.2||1594.4||1594|78
1619610860000|2021-04-28 11:54:20|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.4|1594|0
1619610880000|2021-04-28 11:54:40|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1594|357
1619610890000|2021-04-28 11:54:50|1594.4|1594|1594|1593.6|1594.4|1594|1594|1593.6|1332
1619610900000|2021-04-28 11:55:00|1594.2|1593.8|1594.2|1593.8|1594.2|1594|1594.2|1593.8|1238
1619610910000|2021-04-28 11:55:10|1594.4|1594|1594.2|1593.8|1594.6|1594.2|1594.2|1593.8|1432
1619610920000|2021-04-28 11:55:20|1594.4|1594|1594|1593.8|1594.4|1594|1593.8|1593.6|739
1619610930000|2021-04-28 11:55:30|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|1311
1619610940000|2021-04-28 11:55:40||1593.4||1593.6||1593.6||1593.4|882
1619610950000|2021-04-28 11:55:50||1593.4||1593.4||1593.4||1593.4|263
1619610960000|2021-04-28 11:56:00|1593.6|1593.2|1593.4|1592.8|1593.6|1593.2|1593.2|1592.8|6342
1619610980000|2021-04-28 11:56:20|1593.2|1593|1593.2|1593|1593.2|1593|1593|1592.8|1275
1619610990000|2021-04-28 11:56:30|1593.4|1593.2|1593.8|1593.2|1593.8|1593.4|1593.4|1593|5012
1619611000000|2021-04-28 11:56:40|1593.6||1593.8||1593.8||1593.6||0
1619611010000|2021-04-28 11:56:50||1593.4||1593.4||1593.6||1593.4|458
1619611020000|2021-04-28 11:57:00||1593.2||1593.2||1593.2||1593.2|0
1619611030000|2021-04-28 11:57:10|1593.6|1593|1593.4|1593.2|1593.6|1593.2|1593.4|1593|942
1619611040000|2021-04-28 11:57:20||1593||1593.2||1593.2||1593|381
1619611050000|2021-04-28 11:57:30|||||||||289
1619611060000|2021-04-28 11:57:40|1593.6|1593.4|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|724
1619611070000|2021-04-28 11:57:50|1593.8|1593.4|1593.8|1593.6|1593.8|1593.6|1593.8|1593.4|1583
1619611080000|2021-04-28 11:58:00||1593.4||1593.4||1593.4||1593.4|0
1619611100000|2021-04-28 11:58:20||1593.6||1593.6||1593.6||1593.6|285
1619611110000|2021-04-28 11:58:30|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.6|1016
1619611120000|2021-04-28 11:58:40|1594.4|1594|1594.2|1594|1594.4|1594|1594.2|1594|0
1619611130000|2021-04-28 11:58:50|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.4|1594|792
1619611140000|2021-04-28 11:59:00|1594.2||1594.4||1594.4||1594.2||675
1619611170000|2021-04-28 11:59:30|1594.6|1594.2|1594.8|1594.6|1594.8|1594.6|1594.6|1594.2|594
1619611180000|2021-04-28 11:59:40|1595|1594.8|1594.8|1594.4|1595|1594.8|1594.8|1594.4|488
1619611190000|2021-04-28 11:59:50|1595|1594.6|1595|1594.6|1595|1594.6|1595|1594.6|1000
1619611200000|2021-04-28 12:00:00|1594.8|1594.8|1595|1594.6|1595|1594.8|1594.8|1594.6|503
1619611210000|2021-04-28 12:00:10|1594.8|1594.4|1594.8|1594.6|1594.8|1594.6|1594.6|1594.4|850
1619611220000|2021-04-28 12:00:20|1595||1595||1595||1595||0
1619611230000|2021-04-28 12:00:30|1594.8|1594.4|1594.2|1594|1594.8|1594.4|1594.2|1593.8|3166
1619611240000|2021-04-28 12:00:40|1594.4|1594.2|1594.4|1594.2|1594.4|1594.2|1594.4|1594|1905
1619611250000|2021-04-28 12:00:50|1594.6|1594.4|1594.4|1594|1594.8|1594.4|1594.4|1594|2543
1619611260000|2021-04-28 12:01:00|1594.6|1594.2|1594.6|1594.4|1594.6|1594.4|1594.6|1594.2|350
1619611280000|2021-04-28 12:01:20|1594.8|1594.2|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|2651
1619611290000|2021-04-28 12:01:30|1594.4|1594|1594.4|1594|1594.4|1594|1593.8|1593.6|8740
1619611300000|2021-04-28 12:01:40|1594.2|1593.8|1594.4|1594|1594.4|1594|1594.2|1593.8|222
1619611310000|2021-04-28 12:01:50|1594.2||1594.2||1594.2||1594.2||0
1619611320000|2021-04-28 12:02:00|||||||||2198
1619611330000|2021-04-28 12:02:10|1594.4|1594.2|1594.2|1594|1594.4|1594.2|1594|1593.8|4843
1619611340000|2021-04-28 12:02:20|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|3125
1619611360000|2021-04-28 12:02:40|1594.2|1593.8|1594|1593.6|1594.2|1593.8|1594|1593.6|0
1619611380000|2021-04-28 12:03:00||1593.8||1593.8||1593.8||1593.8|0
1619611400000|2021-04-28 12:03:20|1594.2|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1593.8|1668
1619611410000|2021-04-28 12:03:30|||||||||200
1619611420000|2021-04-28 12:03:40|1594.2|1594|1593.8|1593.6|1594.2|1594|1593.8|1593.6|2050
1619611430000|2021-04-28 12:03:50|1593.6|1593.4|1594|1593.6|1594|1593.6|1593.6|1593.4|2020
1619611440000|2021-04-28 12:04:00|1594.2|1593.8|1594.2|1593.8|1594.2|1594|1594.2|1593.8|600
1619611480000|2021-04-28 12:04:40||1594||1594||1594||1594|0
1619611490000|2021-04-28 12:04:50|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.8|688
1619611500000|2021-04-28 12:05:00|1594.4|1594|1594.4|1594|1594.4|1594.2|1594.4|1594|2215
1619611510000|2021-04-28 12:05:10|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|1594|1593.8|352
1619611520000|2021-04-28 12:05:20|1594.4|1594|1594.2|1593.8|1594.4|1594|1594.2|1593.8|983
1619611530000|2021-04-28 12:05:30||1594||1593.8||1594||1593.8|842
1619611540000|2021-04-28 12:05:40||1594||1593.8||1594||1593.8|801
1619611550000|2021-04-28 12:05:50||1594||1594||1594||1594|927
1619611560000|2021-04-28 12:06:00|1594.4|1594.2|1594.2|1594|1594.4|1594.2|1594.2|1594|1623
1619611570000|2021-04-28 12:06:10|1594.4||1594.4||1594.4||1594.2||1169
1619611580000|2021-04-28 12:06:20|1594.2|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|681
1619611600000|2021-04-28 12:06:40|1594.6|1594.2|1594.6|1594.2|1594.6|1594.4|1594.6|1594.2|800
1619611610000|2021-04-28 12:06:50|1594.4|1594.4|1594.6|1594.4|1594.6|1594.4|1594.4|1594.2|1393
1619611620000|2021-04-28 12:07:00|1594.8|1594.6|1594.8|1594.4|1594.8|1594.6|1594.6|1594.4|408
1619611630000|2021-04-28 12:07:10|1594.6||1594.6||1594.8||1594.6||0
1619611650000|2021-04-28 12:07:30|1594.8|1594.6|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|1212
1619611660000|2021-04-28 12:07:40||1594.6||1594.6||1594.6||1594.4|312
1619611670000|2021-04-28 12:07:50|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|275
1619611680000|2021-04-28 12:08:00|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|0
1619611690000|2021-04-28 12:08:10|||||||||600
1619611700000|2021-04-28 12:08:20|1595|1594.8|1595.2|1594.8|1595.2|1595|1594.8|1594.8|1799
1619611710000|2021-04-28 12:08:30|1595|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.6|1006
1619611720000|2021-04-28 12:08:40|1595.2|1594.8|1595.2|1594.8|1595.2|1594.8|1595.2|1594.8|350
1619611740000|2021-04-28 12:09:00|1595|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.6|360
1619611750000|2021-04-28 12:09:10|1595.2|1594.8|1595.2|1594.8|1595.2|1594.8|1595|1594.8|0
1619611760000|2021-04-28 12:09:20|1595.4|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|829
1619611770000|2021-04-28 12:09:30|1595.2|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|1121
1619611800000|2021-04-28 12:10:00|1595.6|1595.4|1595.4|1595|1595.6|1595.4|1595.4|1595|4116
1619611840000|2021-04-28 12:10:40|1595.2|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.8|952
1619611850000|2021-04-28 12:10:50|1595.2|1594.6|1595.4|1594.8|1595.4|1594.8|1594.8|1594.6|1217
1619611860000|2021-04-28 12:11:00|1595.6|1595|1595.4|1595.2|1595.6|1595.2|1595.4|1595|1708
1619611870000|2021-04-28 12:11:10|1595.6|1595|1595.4|1595.2|1595.6|1595.2|1595.4|1595|691
1619611880000|2021-04-28 12:11:20||1595||1595||1595||1595|0
1619611890000|2021-04-28 12:11:30|1595.6|1595.2|1595.8|1595.4|1596|1595.8|1595.6|1595.2|1841
1619611900000|2021-04-28 12:11:40|1596|1595.6|1596|1595.8|1596|1595.8|1595.8|1595.6|1190
1619611910000|2021-04-28 12:11:50|1595.8|1595.6|1595.8|1595.6|1595.8|1595.6|1595.8|1595.6|529
1619611930000|2021-04-28 12:12:10|1596||1596||1596||1596||0
1619611940000|2021-04-28 12:12:20|1596.2|1595.8|1596|1595.6|1596.2|1596|1596|1595.6|560
1619611960000|2021-04-28 12:12:40|1596.2|1595.8|1596|1595.8|1596.2|1596|1596|1595.8|404
1619611980000|2021-04-28 12:13:00|1596.2||1596.2||1596.2||1596.2||763
1619611990000|2021-04-28 12:13:10|1596||1596||1596||1596||0
1619612020000|2021-04-28 12:13:40|1595.8|1595.6|1596.2|1596|1596.2|1596|1595.8|1595.6|1689
1619612030000|2021-04-28 12:13:50|1596|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.8|753
1619612040000|2021-04-28 12:14:00|1596.4|1596|1596.2|1595.8|1596.4|1596|1596.2|1595.8|1532
1619612050000|2021-04-28 12:14:10||1596||1596||1596||1596|0
1619612060000|2021-04-28 12:14:20|1596.4|1595.8|1596.4|1596|1596.4|1596|1596.4|1595.8|357
1619612070000|2021-04-28 12:14:30|1596.2|1595.8|1596.2|1596|1596.2|1596|1596.2|1595.8|1398
1619612080000|2021-04-28 12:14:40|1596|1595.8|1596.4|1596|1596.4|1596.2|1596|1595.8|1327
1619612090000|2021-04-28 12:14:50|1596.2|1595.8|1596.2|1596|1596.4|1596|1596.2|1595.8|2500
1619612100000|2021-04-28 12:15:00|1596.4|1596.2|1596.2|1596|1596.6|1596.2|1596.2|1596|1508
1619612110000|2021-04-28 12:15:10|1596.4||1596.4||1596.4||1596.2||787
1619612130000|2021-04-28 12:15:30|1596.2||1596.2||1596.2||1596.2||446
1619612140000|2021-04-28 12:15:40|1596|1595.8|1596|1595.8|1596|1595.8|1596|1595.8|522
1619612150000|2021-04-28 12:15:50|1595.8|1595.6|1595|1594.8|1595.8|1595.6|1595|1594.6|7901
1619612160000|2021-04-28 12:16:00|1595.2||1595.2||1595.2||1595||174
1619612170000|2021-04-28 12:16:10|1595||1595.2||1595.2||1595||844
1619612180000|2021-04-28 12:16:20|1595.4|1595.2|1596|1595.6|1596|1595.6|1595.4|1595|1479
1619612190000|2021-04-28 12:16:30|1595.8|1595.8|1595.8|1595.4|1595.8|1595.8|1595.8|1595.4|1140
1619612200000|2021-04-28 12:16:40|1596|1595.6|1595.8|1595.6|1596|1595.6|1595.8|1595.4|950
1619612210000|2021-04-28 12:16:50|1596|1595.8|1596|1595.6|1596|1595.8|1596|1595.6|255
1619612220000|2021-04-28 12:17:00||1595.8||1595.6||1595.8||1595.6|747
1619612230000|2021-04-28 12:17:10|1596.2|1595.8|1596.2|1595.8|1596.2|1596|1596.2|1595.8|1030
1619612240000|2021-04-28 12:17:20|1595.8|1595.6|1595.2|1595|1595.8|1595.6|1595.2|1595|1730
1619612250000|2021-04-28 12:17:30|1595|1594.8|1595|1594.6|1595.2|1594.8|1595|1594.6|1601
1619612260000|2021-04-28 12:17:40|1595.2|1594.8|1595.2|1594.8|1595.2|1594.8|1595.2|1594.8|0
1619612270000|2021-04-28 12:17:50|1595|1594.6|1595.2|1594.6|1595.2|1594.6|1595|1594.6|429
1619612280000|2021-04-28 12:18:00|1595||1595||1595||1595||0
1619612290000|2021-04-28 12:18:10|1595.2|1594.8|1595.4|1595|1595.4|1595.2|1595.2|1594.8|1178
1619612300000|2021-04-28 12:18:20|1595.2||1595.4||1595.4||1595.2||125
1619612340000|2021-04-28 12:19:00|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.6|1595.2|272
1619612350000|2021-04-28 12:19:10|1596|1595.6|1596|1595.6|1596|1595.6|1596|1595.6|328
1619612390000|2021-04-28 12:19:50|1595.8|1595.4|1595.6|1595.4|1595.8|1595.4|1595.6|1595.4|1746
1619612400000|2021-04-28 12:20:00|1595.8||1595.8||1595.8||1595.8||1097
1619612410000|2021-04-28 12:20:10||1595.6||1595.4||1595.6||1595.4|541
1619612450000|2021-04-28 12:20:50|1595.6|1595.6|1595.6|1595.2|1595.6|1595.6|1595.4|1595.2|835
1619612460000|2021-04-28 12:21:00|1595.8|1595.4|1596|1595.4|1596|1595.6|1595.6|1595.4|4525
1619612470000|2021-04-28 12:21:10|1595.8|1595.6|1595.8|1595.4|1596|1595.6|1595.8|1595.4|200
1619612480000|2021-04-28 12:21:20||1595.6||1595.4||1595.6||1595.4|502
1619612500000|2021-04-28 12:21:40|1595.6|1595.6|1595.6|1595.4|1595.6|1595.6|1595.4|1595.2|1431
1619612510000|2021-04-28 12:21:50||1595.2||1595.2||1595.2||1595.2|507
1619612520000|2021-04-28 12:22:00|1595.4|1595.4|1595.4|1595.2|1595.4|1595.4|1595.4|1595.2|800
1619612530000|2021-04-28 12:22:10|1595.2|1595|1595.2|1595|1595.2|1595|1595.2|1595|656
1619612540000|2021-04-28 12:22:20|1595|1594.8|1595.2|1594.8|1595.2|1594.8|1595|1594.8|164
1619612550000|2021-04-28 12:22:30||1595||1595||1595||1595|426
1619612580000|2021-04-28 12:23:00|1595|1594.8|1595|1594.8|1595|1594.8|1595|1594.8|341
1619612590000|2021-04-28 12:23:10|||||||||480
1619612600000|2021-04-28 12:23:20|1595.2|1595|1595.2|1594.8|1595.2|1595|1595.2|1594.8|349
1619612610000|2021-04-28 12:23:30|1595.4|1595|1595.4|1594.8|1595.4|1595.2|1595.2|1594.8|675
1619612620000|2021-04-28 12:23:40|1595.2|1594.6|1595|1594.8|1595.2|1594.8|1595|1594.4|6300
1619612640000|2021-04-28 12:24:00|||||||||189
1619612650000|2021-04-28 12:24:10|1595.2||1595.2||1595.2||1595.2||951
1619612660000|2021-04-28 12:24:20|1595|1594.6|1594.6|1594.2|1595|1594.6|1594.6|1594.2|2950
1619612680000|2021-04-28 12:24:40|1594.8|1594.4|1594.8|1594.4|1595|1594.4|1594.8|1594.4|0
1619612690000|2021-04-28 12:24:50|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|0
1619612700000|2021-04-28 12:25:00|1594.8|1594.4|1594.6|1594.2|1595|1594.8|1594.6|1594.2|782
1619612710000|2021-04-28 12:25:10|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|185
1619612720000|2021-04-28 12:25:20|1595|1594.6|1595|1594.4|1595|1594.6|1595|1594.4|0
1619612730000|2021-04-28 12:25:30||1594.6||1594.4||1594.6||1594.4|0
1619612740000|2021-04-28 12:25:40||1594.6||1594.6||1594.6||1594.6|50
1619612750000|2021-04-28 12:25:50||1594.4||1594.4||1594.4||1594.4|0
1619612760000|2021-04-28 12:26:00|1595.2|1594.6|1594.8|1594.4|1595.2|1595|1594.8|1594.4|9625
1619612770000|2021-04-28 12:26:10|1594.6|1594.2|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|1527
1619612780000|2021-04-28 12:26:20|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|46
1619612790000|2021-04-28 12:26:30|1594.6|1594.2|1594.6|1594.2|1594.6|1594.4|1594.6|1594.2|225
1619612800000|2021-04-28 12:26:40|1594.8|1594.4|1594.8|1594.4|1595|1594.4|1594.8|1594.4|250
1619612810000|2021-04-28 12:26:50|1595|1594.6|1595.2|1594.8|1595.2|1594.8|1595|1594.6|171
1619612820000|2021-04-28 12:27:00||1595||1594.8||1595||1594.8|240
1619612830000|2021-04-28 12:27:10|1595|1594.6|1595|1594.8|1595|1594.8|1595|1594.6|320
1619612840000|2021-04-28 12:27:20|1594.8|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.6|97
1619612850000|2021-04-28 12:27:30||1594.8||1594.8||1594.8||1594.6|300
1619612870000|2021-04-28 12:27:50|1595.2||1595||1595.2||1595||466
1619612880000|2021-04-28 12:28:00|1595.2|1595|1595.6|1595.4|1595.6|1595.4|1595.2|1595|1455
1619612890000|2021-04-28 12:28:10|||||||||250
1619612900000|2021-04-28 12:28:20|1595.8|1595.6|1596|1595.8|1596|1595.8|1595.8|1595.6|0
1619612910000|2021-04-28 12:28:30||1595.6||1595.8||1595.8||1595.6|0
1619612920000|2021-04-28 12:28:40||1595.6||1595.6||1595.6||1595.6|0
1619612930000|2021-04-28 12:28:50||1595.8||1595.8||1595.8||1595.8|0
1619612940000|2021-04-28 12:29:00|1595.8|1595.6|1595.8|1595.4|1595.8|1595.6|1595.8|1595.4|344
1619612950000|2021-04-28 12:29:10|1595.4|1595.2|1595.8|1595.4|1595.8|1595.6|1595.4|1595.2|211
1619612970000|2021-04-28 12:29:30|1596|1595.6|1595.6|1595.2|1596|1595.6|1595.6|1595.2|2143
1619612980000|2021-04-28 12:29:40|1595.4|1595|1595.4|1595|1595.4|1595|1595.4|1595|0
1619613000000|2021-04-28 12:30:00|1595.2|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.6|590
1619613010000|2021-04-28 12:30:10|1594.8|1594.6|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|125
1619613020000|2021-04-28 12:30:20||1594.6||1594.6||1594.6||1594.6|0
1619613030000|2021-04-28 12:30:30|||||||||709
1619613040000|2021-04-28 12:30:40|1595|1594.8|1595.2|1594.8|1595.2|1594.8|1595|1594.8|0
1619613060000|2021-04-28 12:31:00|1595|1594.6|1594.6|1594.4|1595|1594.6|1594.6|1594.4|638
1619613070000|2021-04-28 12:31:10|1594.8|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.6|1526
1619613080000|2021-04-28 12:31:20||1594.4||1594.4||1594.4||1594.4|0
1619613090000|2021-04-28 12:31:30|1594.8|1594.2|1594.8|1594.4|1594.8|1594.4|1594.4|1594.2|1114
1619613100000|2021-04-28 12:31:40|||||||||94
1619613110000|2021-04-28 12:31:50|1594.6||1594.8||1594.8||1594.6||7
1619613120000|2021-04-28 12:32:00|1595|1594.6|1595|1594.6|1595|1594.8|1595|1594.6|1216
1619613130000|2021-04-28 12:32:10|1595.2|1594.8|1595.4|1595.2|1595.4|1595.2|1595.2|1594.8|1329
1619613150000|2021-04-28 12:32:30|1595.2|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|800
1619613180000|2021-04-28 12:33:00|1595.2|1595|1595.4|1595|1595.4|1595|1595.2|1595|785
1619613190000|2021-04-28 12:33:10|1595.2|1594.8|1595.2|1594.8|1595.2|1595|1595|1594.6|1155
1619613200000|2021-04-28 12:33:20||1595||1595||1595||1595|0
1619613210000|2021-04-28 12:33:30|1595.4||1595.4||1595.4||1595.4||0
1619613220000|2021-04-28 12:33:40||1595.2||1595||1595.2||1595|571
1619613230000|2021-04-28 12:33:50|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|0
1619613240000|2021-04-28 12:34:00|1595.4|1595|1595.4|1595|1595.6|1595.2|1595.4|1595|50
1619613250000|2021-04-28 12:34:10|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.6|1595.2|1035
1619613260000|2021-04-28 12:34:20||1595.4||1595.4||1595.4||1595.4|0
1619613280000|2021-04-28 12:34:40|1595.8|1595.6|1595.6|1595.2|1595.8|1595.6|1595.6|1595.2|72
1619613290000|2021-04-28 12:34:50|||||||||10
1619613330000|2021-04-28 12:35:30|1595.4|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|3009
1619613340000|2021-04-28 12:35:40|||||||||78
1619613350000|2021-04-28 12:35:50|1595.2|1595|1595.2|1594.6|1595.2|1595|1595|1594.6|1113
1619613360000|2021-04-28 12:36:00|1595.4|1594.8|1595.4|1595|1595.4|1595|1595.2|1594.8|1839
1619613370000|2021-04-28 12:36:10|1595.2|1594.8|1595.4|1595.2|1595.4|1595.2|1595.2|1594.8|1545
1619613380000|2021-04-28 12:36:20|1595.2|1595|1595.2|1594.8|1595.2|1595|1595.2|1594.8|0
1619613390000|2021-04-28 12:36:30|1595.4||1595.4||1595.4||1595.4||65
1619613400000|2021-04-28 12:36:40|1595.2|1595|1595|1594.6|1595.2|1595|1595|1594.6|856
1619613410000|2021-04-28 12:36:50|1594.8||1594.8||1594.8||1594.8||0
1619613420000|2021-04-28 12:37:00|1595|1594.4|1595|1594.6|1595|1594.6|1594.8|1594.4|2544
1619613430000|2021-04-28 12:37:10|1594.8|1594.4|1594.4|1594|1594.8|1594.4|1594.2|1594|0
1619613440000|2021-04-28 12:37:20|1594.6|1594.2|1594.6|1594|1594.6|1594.2|1594.6|1594|0
1619613450000|2021-04-28 12:37:30||1594.2||1594.2||1594.2||1594.2|0
1619613460000|2021-04-28 12:37:40|1594.8|1594.4|1594.8|1594.4|1595|1594.6|1594.8|1594.4|965
1619613470000|2021-04-28 12:37:50||1594.2||1594.4||1594.4||1594.2|0
1619613480000|2021-04-28 12:38:00||1594.6||1594.2||1594.6||1594.2|0
1619613490000|2021-04-28 12:38:10||1594.4||1594.6||1594.6||1594.2|0
1619613500000|2021-04-28 12:38:20|1595|1594.8|1594.8|1594.6|1595|1594.8|1594.8|1594.6|10968
1619613510000|2021-04-28 12:38:30|||||||||9
1619613530000|2021-04-28 12:38:50|1595|1594.8|1595|1594.6|1595.2|1595|1595|1594.6|2098
1619613540000|2021-04-28 12:39:00|||||||||1141
1619613560000|2021-04-28 12:39:20|1594.8|1594.8|1595|1594.6|1595.2|1594.8|1594.8|1594.6|2136
1619613580000|2021-04-28 12:39:40|1595.2|1594.8|1595.2|1595|1595.2|1595|1595.2|1594.8|125
1619613590000|2021-04-28 12:39:50|1595|1594.8|1595|1594.6|1595.2|1594.8|1595|1594.6|749
1619613600000|2021-04-28 12:40:00|1594.8|1594.4|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|2976
1619613610000|2021-04-28 12:40:10|1594.6||1594.6||1594.6||1594.6||0
1619613620000|2021-04-28 12:40:20||1594.2||1594.2||1594.2||1594.2|385
1619613640000|2021-04-28 12:40:40||1594.4||1594.2||1594.4||1594.2|50
1619613650000|2021-04-28 12:40:50|1594.4|1594|1594.4|1594.2|1594.4|1594.2|1594.4|1594|0
1619613660000|2021-04-28 12:41:00|1594.2|1594|1594.2|1593.8|1594.2|1594.2|1594|1593.8|2530
1619613670000|2021-04-28 12:41:10|1594.4|1594.2|1594.6|1594.2|1594.6|1594.2|1594.4|1594|1508
1619613680000|2021-04-28 12:41:20|1594.4|1594.4|1594.4|1594|1594.4|1594.4|1594.4|1594|485
1619613690000|2021-04-28 12:41:30|1594.2||1594.2||1594.2||1594.2||20
1619613700000|2021-04-28 12:41:40||1593.8||1593.8||1593.8||1593.8|0
1619613710000|2021-04-28 12:41:50|1594.4|1594|1594.4|1594|1594.4|1594.2|1594.4|1594|1235
1619613730000|2021-04-28 12:42:10|1594.2|1593.8|1594.2|1594|1594.2|1594|1594|1593.8|1417
1619613760000|2021-04-28 12:42:40|1594|1593.8|1594|1593.8|1594|1593.8|1594|1593.8|223
1619613770000|2021-04-28 12:42:50|1594.2|1594|1594.2|1594|1594.6|1594.2|1594.2|1593.8|1463
1619613790000|2021-04-28 12:43:10|1594.4|1593.8|1594.2|1593.8|1594.4|1593.8|1594|1593.8|528
1619613840000|2021-04-28 12:44:00|1594|1593.6|1594|1593.6|1594|1593.6|1593.8|1593.6|1614
1619613850000|2021-04-28 12:44:10||1593.8||1593.8||1593.8||1593.8|0
1619613860000|2021-04-28 12:44:20|1593.8|1593.6|1594.2|1593.8|1594.2|1593.8|1593.8|1593.6|6003
1619613870000|2021-04-28 12:44:30|1594|1593.6|1593.8|1593.6|1594|1593.6|1593.8|1593.6|442
1619613890000|2021-04-28 12:44:50|1593.6|1593.4|1593.2|1593|1593.6|1593.4|1593.2|1593|460
1619613900000|2021-04-28 12:45:00|1593|1592.8|1593.4|1592.8|1593.4|1592.8|1593|1592.8|0
1619613910000|2021-04-28 12:45:10||1593||1593||1593||1593|0
1619613920000|2021-04-28 12:45:20|1593.6||1593.4||1593.6||1593.4||0
1619613950000|2021-04-28 12:45:50|1593.2||1593.4||1593.4||1593.2||0
1619613960000|2021-04-28 12:46:00|1593.2|1592.4|1592|1591.6|1593.2|1592.6|1592|1591.6|13975
1619613970000|2021-04-28 12:46:10|1592.2|1591.8|1592.4|1592|1592.4|1592.2|1592.2|1591.8|1205
1619613980000|2021-04-28 12:46:20|1592.2|1591.8|1592.2|1591.8|1592.2|1591.8|1592.2|1591.8|475
1619613990000|2021-04-28 12:46:30|1592|1591.6|1592|1591.6|1592|1591.6|1591.8|1591.6|1628
1619614000000|2021-04-28 12:46:40|1591.8|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|100
1619614010000|2021-04-28 12:46:50|1592||1591.8||1592||1591.8||0
1619614030000|2021-04-28 12:47:10|1592|1591.6|1592|1591.6|1592|1591.6|1592|1591.6|0
1619614040000|2021-04-28 12:47:20||1591.8||1591.6||1591.8||1591.6|1303
1619614050000|2021-04-28 12:47:30|1591.8||1592||1592||1591.8||7
1619614060000|2021-04-28 12:47:40|1592.2|1591.8|1592.2|1591.8|1592.4|1592|1592|1591.8|7616
1619614070000|2021-04-28 12:47:50||1591.6||1591.6||1591.6||1591.6|0
1619614080000|2021-04-28 12:48:00|1592|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.4|0
1619614090000|2021-04-28 12:48:10|1592.2|1591.8|1592.2|1591.8|1592.2|1592|1592.2|1591.8|244
1619614100000|2021-04-28 12:48:20||1592||1592||1592||1592|200
1619614110000|2021-04-28 12:48:30|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.4|1592|3207
1619614120000|2021-04-28 12:48:40||1592.4||1592.4||1592.4||1592.4|0
1619614130000|2021-04-28 12:48:50||1592.2||1592.4||1592.4||1592.2|501
1619614140000|2021-04-28 12:49:00|1592.4|1592.2|1592.6|1592.4|1592.6|1592.4|1592.4|1592.2|340
1619614150000|2021-04-28 12:49:10|1592.4|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592.2|63
1619614170000|2021-04-28 12:49:30|1592.4|1592|1592|1591.6|1592.4|1592|1591.8|1591.6|6095
1619614180000|2021-04-28 12:49:40|1592.2|1591.8|1592.4|1592|1592.4|1592|1592.2|1591.8|0
1619614190000|2021-04-28 12:49:50|1592.2|1592.2|1592.4|1592.2|1592.4|1592.2|1592.2|1592.2|1583
1619614200000|2021-04-28 12:50:00|1592.2|1592|1592.4|1592|1592.4|1592|1592.2|1592|100
1619614210000|2021-04-28 12:50:10|1592.2|1591.8|1592.2|1591.8|1592.4|1591.8|1592.2|1591.8|1540
1619614220000|2021-04-28 12:50:20|1592.4||1592.4||1592.4||1592.4||0
1619614230000|2021-04-28 12:50:30|1592.2|1592|1591.4|1591|1592.2|1592|1591.4|1591|5757
1619614240000|2021-04-28 12:50:40|1591.6|1591.2|1591.4|1591|1591.6|1591.2|1591.4|1591|0
1619614250000|2021-04-28 12:50:50|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|0
1619614260000|2021-04-28 12:51:00|1591.4|1590.8|1591.2|1590.8|1591.4|1591|1591.2|1590.8|2691
1619614270000|2021-04-28 12:51:10|1591.4|1591|1591.6|1591.2|1591.8|1591.6|1591.4|1591|1065
1619614280000|2021-04-28 12:51:20||1591||1591||1591.2||1591|0
1619614290000|2021-04-28 12:51:30|1591.4|1590.8|1591.6|1591.2|1591.8|1591.4|1591.4|1590.8|1193
1619614300000|2021-04-28 12:51:40|1591.8|1591.4|1591.8|1591.2|1591.8|1591.4|1591.6|1591.2|100
1619614310000|2021-04-28 12:51:50|1591.6|1591.4|1591.2|1590.8|1591.6|1591.4|1591.2|1590.8|1800
1619614320000|2021-04-28 12:52:00||1591||1591||1591||1590.8|961
1619614340000|2021-04-28 12:52:20|1591|1590.8|1591.2|1590.8|1591.2|1591|1591|1590.6|1658
1619614360000|2021-04-28 12:52:40||1591||1590.8||1591||1590.8|475
1619614370000|2021-04-28 12:52:50|1591|1590.6|1590.6|1590.2|1591|1590.6|1589.8|1589.6|56179
1619614380000|2021-04-28 12:53:00|1590.4|1590.4|1591.4|1590.8|1591.4|1590.8|1590.4|1590.2|7011
1619614390000|2021-04-28 12:53:10||1591||1591.2||1591.2||1591|0
1619614400000|2021-04-28 12:53:20|1591.2|1591|1591.4|1590.8|1591.4|1591|1591.2|1590.8|100
1619614410000|2021-04-28 12:53:30|1591.6|1591|1591.6|1591.2|1592|1591.6|1591.6|1591|4904
1619614430000|2021-04-28 12:53:50|1591.4|1591|1591.2|1591|1591.4|1591|1591|1590.8|6812
1619614440000|2021-04-28 12:54:00|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591.4|1591|1256
1619614450000|2021-04-28 12:54:10|1591.6|1591.2|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|490
1619614460000|2021-04-28 12:54:20|1591.8|1591.4|1591.8|1591.4|1591.8|1591.4|1591.8|1591.4|0
1619614470000|2021-04-28 12:54:30|1591.6|1591.6|1591.6|1591.2|1591.6|1591.6|1591.6|1591.2|2373
1619614480000|2021-04-28 12:54:40|1591.8|1591.4|1591.8|1591.4|1591.8|1591.6|1591.6|1591.2|2951
1619614490000|2021-04-28 12:54:50||1591.6||1591.4||1591.6||1591.4|800
1619614500000|2021-04-28 12:55:00|1592|1591.6|1592|1591.4|1592|1591.6|1592|1591.4|1527
1619614510000|2021-04-28 12:55:10|1591.8|1591.6|1592|1591.4|1592|1591.6|1591.8|1591.4|199
1619614520000|2021-04-28 12:55:20|1591.8|1591.6|1592|1591.6|1592|1591.6|1591.8|1591.6|0
1619614530000|2021-04-28 12:55:30||1591.8||1591.8||1591.8||1591.8|0
1619614540000|2021-04-28 12:55:40|1591.8|1591.6|1592|1591.6|1592|1591.6|1591.8|1591.6|0
1619614550000|2021-04-28 12:55:50|1592.2|1591.8|1592.2|1591.8|1592.2|1591.8|1592|1591.8|125
1619614560000|2021-04-28 12:56:00|1592|1591.6|1592|1591.8|1592.2|1591.8|1591.6|1591.4|5615
1619614570000|2021-04-28 12:56:10|1591.8|1591.6|1592|1591.6|1592|1591.6|1591.8|1591.6|888
1619614580000|2021-04-28 12:56:20|1592.2|1591.8|1592.4|1592.2|1592.6|1592.2|1592.2|1591.8|4147
1619614590000|2021-04-28 12:56:30|||||||||150
1619614600000|2021-04-28 12:56:40|1592.6|1592.4|1592|1591.8|1592.6|1592.4|1592|1591.8|7394
1619614610000|2021-04-28 12:56:50|1592.2||1592||1592.2||1592||1989
1619614620000|2021-04-28 12:57:00|1591.8|1591.6|1591.4|1591.2|1591.8|1591.6|1591.4|1591.2|867
1619614630000|2021-04-28 12:57:10|1591.6|1591.4|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|350
1619614650000|2021-04-28 12:57:30|1591.4|1591|1591.4|1591|1591.6|1591.2|1591|1590.8|23342
1619614660000|2021-04-28 12:57:40|1591.6|1591.2|1592|1591.4|1592|1591.6|1591.6|1591|4112
1619614670000|2021-04-28 12:57:50|1591.8|1591.6|1591.8|1591.4|1591.8|1591.6|1591.8|1591.4|625
1619614680000|2021-04-28 12:58:00|1591.6|1591.2|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|0
1619614690000|2021-04-28 12:58:10|1592|1591.6|1592|1591.6|1592|1591.6|1592|1591.6|0
1619614710000|2021-04-28 12:58:30|1591.8|1591.4|1592|1591.6|1592|1591.6|1591.8|1591.4|0
1619614720000|2021-04-28 12:58:40||1591.8||1591.8||1591.8||1591.6|188
1619614730000|2021-04-28 12:58:50|1592.2|1592|1592.2|1591.8|1592.2|1592|1592|1591.8|2558
1619614750000|2021-04-28 12:59:10|1592.4|1592|1592.6|1592.2|1592.6|1592.2|1592.4|1591.8|2874
1619614760000|2021-04-28 12:59:20|1592.8|1592.4|1592.8|1592.2|1592.8|1592.4|1592.8|1592.2|100
1619614770000|2021-04-28 12:59:30||1592.4||1592.4||1592.4||1592.4|24
1619614780000|2021-04-28 12:59:40|1592.6|1592.2|1592.4|1592.2|1592.6|1592.4|1592.4|1592.2|955
1619614790000|2021-04-28 12:59:50|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|393
1619614800000|2021-04-28 13:00:00|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|325
1619614810000|2021-04-28 13:00:10|1592.4|1592|1591.8|1591.4|1592.4|1592.2|1591.6|1591.4|2117
1619614820000|2021-04-28 13:00:20|1591.6|1591.6|1591.2|1590.6|1591.8|1591.6|1590.8|1590.4|15326
1619614830000|2021-04-28 13:00:30|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.8|436
1619614840000|2021-04-28 13:00:40|1591|1590.6|1591.2|1590.6|1591.2|1590.6|1591|1590.6|0
1619614860000|2021-04-28 13:01:00|1591||1591||1591||1590.8||739
1619614910000|2021-04-28 13:01:50|1590.8|1590.8|1591|1590.6|1591.2|1590.8|1590.8|1590.6|12257
1619614920000|2021-04-28 13:02:00|1590.8|1590.4|1590.8|1590.4|1591|1590.6|1590.6|1590.4|1687
1619614940000|2021-04-28 13:02:20|||||||||1000
1619614960000|2021-04-28 13:02:40|1590.6|1590.6|1591|1590.6|1591|1590.8|1590.6|1590.6|0
1619614980000|2021-04-28 13:03:00|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|766
1619614990000|2021-04-28 13:03:10|1591|1590.6|1591|1590.6|1591|1590.6|1590.6|1590.6|2519
1619615000000|2021-04-28 13:03:20|||||||||1000
1619615010000|2021-04-28 13:03:30|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1591|1590.6|3927
1619615030000|2021-04-28 13:03:50|1590.8|1590.4|1591.2|1590.8|1591.2|1590.8|1590.6|1590.2|2562
1619615040000|2021-04-28 13:04:00|1591|1590.6|1591|1590.6|1591|1590.6|1590.8|1590.6|990
1619615070000|2021-04-28 13:04:30|1590.8||1591||1591||1590.8||100
1619615080000|2021-04-28 13:04:40||1590.8||1590.8||1590.8||1590.8|570
1619615090000|2021-04-28 13:04:50|1590.8|1590.6|1591|1590.6|1591|1590.6|1590.8|1590.6|770
1619615110000|2021-04-28 13:05:10|1591.2|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.8|1532
1619615120000|2021-04-28 13:05:20|1591.4|1591|1591.4|1591|1591.4|1591|1591.4|1591|8000
1619615130000|2021-04-28 13:05:30|1591.2|1591.2|1591.6|1591.4|1591.6|1591.4|1591.2|1591.2|957
1619615140000|2021-04-28 13:05:40|1591.4|1591.2|1591.6|1591.2|1591.6|1591.2|1591.4|1591.2|152
1619615150000|2021-04-28 13:05:50|1591.8|1591.4|1591.8|1591.4|1591.8|1591.6|1591.8|1591.4|95
1619615160000|2021-04-28 13:06:00|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|0
1619615170000|2021-04-28 13:06:10|1591.8|1591.4|1591.6|1591.4|1591.8|1591.6|1591.4|1591.2|5241
1619615180000|2021-04-28 13:06:20|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|80
1619615190000|2021-04-28 13:06:30|1591.6||1591.6||1591.6||1591.6||0
1619615200000|2021-04-28 13:06:40|1591.4||1591.6||1591.6||1591.4||1762
1619615210000|2021-04-28 13:06:50|1591.4||1591.4||1591.4||1591.4||31
1619615220000|2021-04-28 13:07:00|1591.2|1591|1591.2|1590.8|1591.4|1591|1591|1590.8|5937
1619615230000|2021-04-28 13:07:10|1591.4|1591|1591|1590.8|1591.4|1591|1591|1590.8|434
1619615240000|2021-04-28 13:07:20|1591.2|1591|1591.4|1591|1591.4|1591|1591.2|1591|425
1619615250000|2021-04-28 13:07:30|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|2
1619615270000|2021-04-28 13:07:50|1591.4|1591|1591.2|1591|1591.4|1591|1591.2|1591|0
1619615280000|2021-04-28 13:08:00|||||||||81
1619615290000|2021-04-28 13:08:10|1591.4||1591.4||1591.4||1591.4||0
1619615300000|2021-04-28 13:08:20|1591.2||1591.2||1591.2||1591.2||0
1619615310000|2021-04-28 13:08:30|||||||||10
1619615320000|2021-04-28 13:08:40|1591|1590.8|1591.2|1591|1591.2|1591|1591|1590.8|1451
1619615330000|2021-04-28 13:08:50|1591|1590.8|1590.6|1590.4|1591|1590.8|1590.6|1590.4|2741
1619615340000|2021-04-28 13:09:00||1590.2||1590||1590.2||1590|0
1619615350000|2021-04-28 13:09:10||1590.2||1590||1590.2||1590|0
1619615360000|2021-04-28 13:09:20|1590.4|1590.2|1590.4|1590.2|1590.6|1590.2|1590.4|1590|2555
1619615380000|2021-04-28 13:09:40||1590||1590||1590||1590|1239
1619615390000|2021-04-28 13:09:50|1590.6|1590.2|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|4115
1619615400000|2021-04-28 13:10:00|1590.2|1590|1590.4|1590.2|1590.4|1590.2|1590.2|1590|2638
1619615410000|2021-04-28 13:10:10|1590.6|1590.4|1590.6|1590.4|1590.6|1590.4|1590.6|1590.4|1462
1619615420000|2021-04-28 13:10:20|1590.4|1590.2|1590.2|1589.8|1590.4|1590.2|1590|1589.8|2004
1619615430000|2021-04-28 13:10:30|1590|1589.6|1590|1589.6|1590|1589.8|1589.8|1589.6|399
1619615440000|2021-04-28 13:10:40|1590.2|1589.8|1590.2|1589.6|1590.2|1589.8|1590|1589.6|200
1619615450000|2021-04-28 13:10:50|1590|1589.8|1590.2|1589.8|1590.2|1589.8|1590|1589.8|1106
1619615470000|2021-04-28 13:11:10||1590||1589.8||1590||1589.8|384
1619615480000|2021-04-28 13:11:20||1590||1590||1590||1590|0
1619615500000|2021-04-28 13:11:40|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.4|1590|3304
1619615510000|2021-04-28 13:11:50|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.4|2866
1619615520000|2021-04-28 13:12:00||1590.4||1590.4||1590.4||1590.4|0
1619615530000|2021-04-28 13:12:10||1590.6||1590.6||1590.6||1590.6|0
1619615550000|2021-04-28 13:12:30|1590.4|1590.2|1590.8|1590.4|1590.8|1590.4|1590.4|1590.2|6338
1619615560000|2021-04-28 13:12:40||1590.6||1590.6||1590.6||1590.6|0
1619615570000|2021-04-28 13:12:50||1590.4||1590.4||1590.4||1590.4|0
1619615590000|2021-04-28 13:13:10|1591|1590.6|1591.2|1590.6|1591.2|1590.6|1591|1590.6|3500
1619615600000|2021-04-28 13:13:20||1590.8||1590.8||1590.8||1590.8|0
1619615610000|2021-04-28 13:13:30||1591||1591||1591||1591|1219
1619615620000|2021-04-28 13:13:40||1590.8||1590.8||1590.8||1590.8|0
1619615630000|2021-04-28 13:13:50|1591|1591|1591.2|1591|1591.4|1591|1591|1591|1093
1619615640000|2021-04-28 13:14:00|1591.4|1591.2|1591.4|1591|1591.6|1591.2|1591.4|1591|5482
1619615650000|2021-04-28 13:14:10||1590.8||1591||1591.2||1590.8|1300
1619615660000|2021-04-28 13:14:20|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|3936
1619615670000|2021-04-28 13:14:30|||||||||1725
1619615700000|2021-04-28 13:15:00|1591.8|1591.6|1591.2|1591|1591.8|1591.6|1591.2|1591|4073
1619615720000|2021-04-28 13:15:20|1591.4||1591.4||1591.4||1591.4||756
1619615730000|2021-04-28 13:15:30|1591.6|1591.2|1591.4|1591.2|1591.6|1591.4|1591.4|1591.2|99
1619615740000|2021-04-28 13:15:40||1591||1591||1591||1591|0
1619615750000|2021-04-28 13:15:50|1591.6||1591.6||1591.6||1591.6||0
1619615760000|2021-04-28 13:16:00|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1590.8|1590.6|9515
1619615770000|2021-04-28 13:16:10|1591.4|1590.8|1591.2|1590.8|1591.4|1591|1591|1590.8|5704
1619615780000|2021-04-28 13:16:20|1591.4||1591.4||1591.4||1591.4||0
1619615790000|2021-04-28 13:16:30|1591.2|1591|1591.4|1591.2|1591.4|1591.2|1591.2|1591|0
1619615800000|2021-04-28 13:16:40||1591||1591||1591||1591|72
1619615810000|2021-04-28 13:16:50|1591.6|1591.2|1591.2|1590.8|1591.6|1591.2|1591.2|1590.8|3258
1619615820000|2021-04-28 13:17:00|1591|1590.6|1591|1590.6|1591.2|1590.6|1590.8|1590.6|800
1619615830000|2021-04-28 13:17:10|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|974
1619615840000|2021-04-28 13:17:20|1591|1590.6|1591|1590.6|1591|1590.6|1591|1590.6|0
1619615850000|2021-04-28 13:17:30|1591.2||1591.2||1591.2||1591.2||0
1619615860000|2021-04-28 13:17:40|1591|1590.8|1591|1590.8|1591|1590.8|1591|1590.8|267
1619615870000|2021-04-28 13:17:50||1590.6||1590.6||1590.6||1590.6|0
1619615890000|2021-04-28 13:18:10|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|2800
1619615900000|2021-04-28 13:18:20|1591|1590.6|1591.2|1591|1591.2|1591|1591|1590.6|2259
1619615920000|2021-04-28 13:18:40|1591|1590.8|1591|1590.6|1591.2|1591|1591|1590.6|3202
1619615930000|2021-04-28 13:18:50|1590.8||1591||1591||1590.8||400
1619615940000|2021-04-28 13:19:00|1590.8|1590.8|1591.4|1591|1591.4|1591.2|1590.8|1590.6|6496
1619615950000|2021-04-28 13:19:10||1591.2||1591.2||1591.2||1591.2|714
1619615960000|2021-04-28 13:19:20|1591.2|1591|1591.2|1590.8|1591.2|1591|1591|1590.6|1355
1619615970000|2021-04-28 13:19:30|1591.4|1591|1591.6|1591.4|1591.6|1591.4|1591.4|1591|6574
1619615980000|2021-04-28 13:19:40|1591.8|1591.6|1591.8|1591.6|1591.8|1591.6|1591.8|1591.6|3372
1619616000000|2021-04-28 13:20:00|1591.6|1591.4|1591.8|1591.6|1591.8|1591.6|1591.6|1591.4|6897
1619616010000|2021-04-28 13:20:10||1591.4||1591.6||1591.6||1591.4|219
1619616020000|2021-04-28 13:20:20||1591.4||1591.6||1591.6||1591.4|100
1619616030000|2021-04-28 13:20:30|||||||||2550
1619616050000|2021-04-28 13:20:50|1592|1591.8|1591.8|1591.6|1592|1591.8|1591.8|1591.6|3223
1619616060000|2021-04-28 13:21:00|1591.6|1591.4|1591.8|1591.6|1592|1591.6|1591.6|1591.4|10100
1619616070000|2021-04-28 13:21:10|1591.6|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.4|5216
1619616080000|2021-04-28 13:21:20|1592|1591.6|1592|1591.6|1592|1591.8|1591.8|1591.6|3803
1619616090000|2021-04-28 13:21:30|1591.8|1591.2|1591.4|1591|1591.8|1591.2|1591.2|1591|11316
1619616100000|2021-04-28 13:21:40|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|1224
1619616110000|2021-04-28 13:21:50|1591.4|1591|1591.4|1591|1591.4|1591|1591.2|1591|0
1619616120000|2021-04-28 13:22:00|1591.2||1591.4||1591.4||1591.2||470
1619616130000|2021-04-28 13:22:10|1591.2||1591.4||1591.4||1591.2||0
1619616140000|2021-04-28 13:22:20|1591.2||1591.2||1591.2||1591.2||2000
1619616160000|2021-04-28 13:22:40|1591|1590.8|1591|1590.6|1591|1590.8|1590.8|1590.6|1757
1619616170000|2021-04-28 13:22:50|1590.8|1590.8|1591.2|1591|1591.2|1591|1590.8|1590.8|5500
1619616180000|2021-04-28 13:23:00|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1608
1619616190000|2021-04-28 13:23:10|1591.2|1591|1591.2|1591|1591.2|1591|1591.2|1591|2190
1619616200000|2021-04-28 13:23:20|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.6|1590.4|25206
1619616210000|2021-04-28 13:23:30|||||||||862
1619616220000|2021-04-28 13:23:40|||||||||1
1619616240000|2021-04-28 13:24:00|1590.6|1590.4|1590.8|1590.4|1591|1590.8|1590.6|1590.4|5546
1619616250000|2021-04-28 13:24:10||1590.6||1590.4||1590.6||1590.4|120
1619616280000|2021-04-28 13:24:40|1590.6||1590.6||1590.6||1590.6||935
1619616290000|2021-04-28 13:24:50|1590.4|1590.2|1590.4|1590|1590.8|1590.4|1590.2|1590|3102
1619616300000|2021-04-28 13:25:00|1590.6|1590.2|1590.6|1590.2|1590.6|1590.2|1590.6|1590|850
1619616310000|2021-04-28 13:25:10|1590.4|1590|1590.4|1590|1590.4|1590.2|1590.4|1590|2083
1619616320000|2021-04-28 13:25:20|1590.2|1589.8|1590|1589.8|1590.4|1589.8|1589.8|1589.6|7362
1619616330000|2021-04-28 13:25:30|1589.8|1589.6|1590|1589.6|1590.2|1589.8|1589.8|1589.6|1006
1619616350000|2021-04-28 13:25:50||1589.8||1589.8||1589.8||1589.8|0
1619616360000|2021-04-28 13:26:00|1589.8|1589.6|1590.2|1589.8|1590.2|1589.8|1589.8|1589.6|1921
1619616370000|2021-04-28 13:26:10|1589.8|1589.6|1589.8|1589.6|1590.4|1590|1589.8|1589.6|15616
1619616380000|2021-04-28 13:26:20|1590|1589.8|1589.8|1589.6|1590.2|1589.8|1589.8|1589.6|3436
1619616390000|2021-04-28 13:26:30|1589.6|1589.4|1589.8|1589.6|1590.2|1589.8|1589.6|1589.4|7300
1619616400000|2021-04-28 13:26:40|1589.6|1589.4|1589.6|1589.2|1589.6|1589.4|1589.4|1589.2|1518
1619616410000|2021-04-28 13:26:50|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.4|788
1619616430000|2021-04-28 13:27:10|1589.6|1589.2|1590|1589.6|1590|1589.6|1589.6|1589.2|6761
1619616460000|2021-04-28 13:27:40|1590.2|1589.8|1590.2|1589.8|1590.2|1590|1590|1589.8|6851
1619616470000|2021-04-28 13:27:50|1590|1590|1590|1589.8|1590.2|1590|1590|1589.8|2156
1619616480000|2021-04-28 13:28:00|1590.2|1589.6|1590|1589.6|1590.2|1589.6|1589.6|1589.4|1776
1619616490000|2021-04-28 13:28:10|1590.2|1589.8|1590.2|1589.8|1590.2|1590|1590|1589.8|925
1619616500000|2021-04-28 13:28:20||1590||1589.8||1590||1589.8|15
1619616520000|2021-04-28 13:28:40|1590.4|1590|1590.4|1590.2|1590.4|1590.2|1590.2|1590|3045
1619616530000|2021-04-28 13:28:50|1590.6|1590.4|1591|1590.8|1591|1590.8|1590.6|1590.4|6965
1619616540000|2021-04-28 13:29:00|||||||||2
1619616550000|2021-04-28 13:29:10|1590.8|1590.6|1591.2|1590.6|1591.2|1590.6|1590.8|1590.6|1328
1619616560000|2021-04-28 13:29:20||1590.8||1590.8||1590.8||1590.8|0
1619616570000|2021-04-28 13:29:30|1591|1590.6|1591.2|1590.6|1591.2|1590.8|1591|1590.6|437
1619616580000|2021-04-28 13:29:40|1591|1590.8|1591.2|1590.8|1591.2|1591|1591|1590.8|50
1619616590000|2021-04-28 13:29:50|1591.4|1591|1592.6|1592.2|1593.2|1592.8|1591.2|1591|24016
1619616600000|2021-04-28 13:30:00|1592.4|1592|1594|1593.8|1594.2|1593.8|1592|1591.6|43431
1619616610000|2021-04-28 13:30:10|1594.2|1593.6|1594.4|1594|1594.8|1594.6|1594|1593.6|18299
1619616620000|2021-04-28 13:30:20|1594.2|1594.2|1594.6|1594.2|1594.6|1594.2|1593.6|1593.4|12571
1619616630000|2021-04-28 13:30:30|1594.4|1594|1595.4|1595|1595.4|1595.2|1594|1593.6|32807
1619616640000|2021-04-28 13:30:40|1595.6|1595.2|1595.8|1595.6|1596|1595.8|1595.4|1595.2|6874
1619616650000|2021-04-28 13:30:50|1595.6|1595.4|1594.8|1594.4|1595.6|1595.4|1594.8|1594.4|3122
1619616660000|2021-04-28 13:31:00|1594.6|1594.2|1596.6|1596.2|1596.6|1596.4|1594.6|1594.2|6243
1619616670000|2021-04-28 13:31:10|1596.8|1596|1596.4|1595.8|1597.2|1596.6|1596.4|1595.8|22902
1619616680000|2021-04-28 13:31:20|1596.2|1596|1596.2|1595.8|1596.4|1596|1595.6|1595.2|3486
1619616690000|2021-04-28 13:31:30|1596|1595.6|1596.4|1596.2|1596.4|1596.2|1595.8|1595.4|5132
1619616700000|2021-04-28 13:31:40|1596.2|1596|1597|1596.8|1597|1596.8|1596.2|1595.8|18927
1619616710000|2021-04-28 13:31:50|1597.2|1597|1598|1597.6|1598.6|1598.2|1597.2|1597|27835
1619616720000|2021-04-28 13:32:00|1597.8|1597.4|1598.4|1598|1598.4|1598|1597.2|1596.6|9584
1619616730000|2021-04-28 13:32:10|1598.2|1597.8|1598.6|1598.2|1599|1598.8|1598.2|1597.8|41894
1619616740000|2021-04-28 13:32:20|1598.4|1598|1598.6|1598.2|1598.6|1598.4|1598|1597.8|1488
1619616750000|2021-04-28 13:32:30|1598.4|1597.8|1598.6|1598.2|1598.8|1598.6|1598|1597.8|36662
1619616760000|2021-04-28 13:32:40|1598.8|1598.4|1600.8|1600.4|1601|1600.8|1598.8|1598.4|43871
1619616770000|2021-04-28 13:32:50|1600.6|1600.2|1600.8|1600.6|1601|1600.6|1600|1599.8|16365
1619616780000|2021-04-28 13:33:00|1601|1600.8|1601.2|1601|1601.6|1601.4|1600.8|1600.4|6266
1619616790000|2021-04-28 13:33:10|1601.6|1600.8|1601.6|1601.2|1601.6|1601.4|1601|1600.4|13530
1619616800000|2021-04-28 13:33:20|1601.4|1601|1601.4|1601|1602|1601.6|1600.4|1600|15481
1619616810000|2021-04-28 13:33:30|1601.6|1601.2|1601.6|1601|1601.8|1601.4|1601.2|1601|4492
1619616820000|2021-04-28 13:33:40|1601.8|1601.2|1602.2|1601.8|1602.4|1602|1601.6|1601|21485
1619616830000|2021-04-28 13:33:50|1602.4|1602|1602.8|1602.4|1602.8|1602.4|1601.8|1601.2|5833
1619616840000|2021-04-28 13:34:00|1602.6|1602.6|1602.8|1602.4|1603.4|1602.8|1602.2|1602|18682
1619616850000|2021-04-28 13:34:10|1603|1602.6|1603|1602.6|1603.2|1603|1602.8|1602.4|2316
1619616860000|2021-04-28 13:34:20|1602.8|1602.4|1603|1602.6|1603.4|1603.2|1602.6|1602|7490
1619616870000|2021-04-28 13:34:30|1602.8|1602.4|1601.8|1601.4|1602.8|1602.4|1601.8|1601.2|7680
1619616880000|2021-04-28 13:34:40|1602|1601.6|1604.6|1604.2|1604.6|1604.2|1602|1601.6|21687
1619616890000|2021-04-28 13:34:50|1604.4|1604|1604|1603.4|1604.4|1604|1604|1603.4|3015
1619616900000|2021-04-28 13:35:00|1604.2|1603.6|1603.6|1603|1604.4|1604|1603.2|1602.8|2942
1619616910000|2021-04-28 13:35:10|1603.8|1602.8|1604|1603.2|1604|1603.6|1603.2|1602.6|2977
1619616920000|2021-04-28 13:35:20|1604.2|1603.4|1604.8|1604.4|1604.8|1604.4|1603.8|1603.4|11660
1619616930000|2021-04-28 13:35:30|1604.6|1604.6|1605.2|1604.8|1606|1605.6|1604.6|1604.4|30858
1619616940000|2021-04-28 13:35:40|1605|1604.6|1604.6|1604.2|1605.2|1604.6|1604.6|1603.8|6754
1619616950000|2021-04-28 13:35:50|1605|1604.4|1604.6|1604|1605|1604.6|1604.6|1604|5536
1619616960000|2021-04-28 13:36:00|1604.4|1604.2|1605|1604.6|1605|1604.6|1604|1603.4|11863
1619616970000|2021-04-28 13:36:10|1604.8|1604.4|1604.8|1604.2|1605.4|1605.2|1604.6|1604.2|11932
1619616980000|2021-04-28 13:36:20|1605|1604.4|1605.6|1605|1605.8|1605.6|1605|1604|5715
1619616990000|2021-04-28 13:36:30|1605.8|1605.2|1606.2|1605.4|1606.4|1606|1605.8|1605.2|7357
1619617000000|2021-04-28 13:36:40|1606.4|1605.6|1607.4|1607.2|1607.4|1607.2|1605.2|1604.8|32576
1619617010000|2021-04-28 13:36:50|1607.6|1607|1607.2|1606.8|1607.6|1607.4|1607.2|1606.8|13782
1619617020000|2021-04-28 13:37:00|1607|1606.6|1607.8|1607.2|1607.8|1607.6|1606.8|1606.4|13133
1619617030000|2021-04-28 13:37:10|1607.6|1607.4|1607.8|1607.2|1608|1607.8|1607.4|1607|7838
1619617040000|2021-04-28 13:37:20|1607.6|1607|1607|1606.6|1607.6|1607.2|1606.8|1606.4|3283
1619617050000|2021-04-28 13:37:30|1606.8|1606.4|1606.2|1605.6|1607|1606.4|1606|1605.4|4921
1619617060000|2021-04-28 13:37:40|1606.4|1605.8|1606.2|1605.8|1606.4|1606|1605.8|1605.6|9208
1619617070000|2021-04-28 13:37:50|1606|1605.6|1605.6|1605.2|1606|1605.6|1605.4|1605|2285
1619617080000|2021-04-28 13:38:00|1605.4|1605|1606.2|1605.8|1606.2|1606|1605.2|1604.6|8211
1619617090000|2021-04-28 13:38:10|1606|1605.6|1606.4|1606|1606.6|1606.2|1605.8|1605.2|15377
1619617100000|2021-04-28 13:38:20|1606.2|1605.8|1605|1604.2|1606.2|1605.8|1604.8|1604.2|11458
1619617110000|2021-04-28 13:38:30|1604.8|1604|1605.4|1605|1605.4|1605.2|1604.6|1604|5581
1619617120000|2021-04-28 13:38:40|1605.6|1605.2|1604.6|1604.2|1605.6|1605.4|1604.6|1604.2|2184
1619617130000|2021-04-28 13:38:50|1604.4|1604|1604.6|1604.2|1605|1604.8|1604.4|1604|1761
1619617140000|2021-04-28 13:39:00|1604.8|1604|1603.2|1603|1604.8|1604|1603|1602.6|4755
1619617150000|2021-04-28 13:39:10|1603.4|1602.8|1601.6|1601.4|1603.4|1603|1601.6|1601.4|44548
1619617160000|2021-04-28 13:39:20|1601.4|1601.2|1600.2|1600|1601.8|1601.4|1599|1598.4|117803
1619617170000|2021-04-28 13:39:30|1600.4|1600.2|1600|1599.6|1600.6|1600.2|1598.6|1598.2|81708
1619617180000|2021-04-28 13:39:40|1600.2|1599.8|1602|1601.6|1602.2|1601.6|1600.2|1599.6|5649
1619617190000|2021-04-28 13:39:50|1601.8|1601.4|1600|1599.6|1602.2|1601.8|1600|1599.6|16737
1619617200000|2021-04-28 13:40:00|1600.2|1599.8|1601.6|1601.2|1601.6|1601.4|1600.2|1599.6|14943
1619617210000|2021-04-28 13:40:10|1601.8|1601.4|1603.2|1602.8|1603.6|1603|1601.6|1601.4|22251
1619617220000|2021-04-28 13:40:20|1603|1602.6|1602.6|1601.8|1603.2|1602.8|1602.2|1601.4|4769
1619617230000|2021-04-28 13:40:30|1602.4|1602|1601.6|1601|1602.8|1602.2|1601.4|1601|3062
1619617240000|2021-04-28 13:40:40|1601.4|1601.2|1601.2|1600.4|1601.8|1601.4|1600.8|1600.2|896
1619617250000|2021-04-28 13:40:50|1601|1600.6|1601.2|1601|1601.6|1601|1600.6|1600|14713
1619617260000|2021-04-28 13:41:00|1601|1600.8|1601.4|1600.8|1602.4|1601.6|1601|1600.4|32940
1619617270000|2021-04-28 13:41:10|1601.8|1601|1602.2|1601.8|1602.2|1601.8|1601|1600.6|11145
1619617280000|2021-04-28 13:41:20|1602.8|1601.6|1602.6|1602.2|1602.8|1602.2|1602.6|1601.6|4624
1619617290000|2021-04-28 13:41:30|1603.2|1602.4|1602.2|1601.4|1603.2|1602.6|1602.2|1601.4|9322
1619617300000|2021-04-28 13:41:40||1601.6||1601.6||1601.6||1601.4|0
1619617310000|2021-04-28 13:41:50|1602|1601.4|1602.6|1602|1602.6|1602|1601.8|1601|1611
1619617320000|2021-04-28 13:42:00|1602.4|1602.2|1603.8|1603|1604|1603.2|1602.4|1602|14746
1619617330000|2021-04-28 13:42:10|1603.6|1603.2|1604.2|1603.6|1604.4|1603.6|1603|1602.6|9167
1619617340000|2021-04-28 13:42:20|1604|1603.4|1603|1602.4|1604|1603.4|1603|1602.2|7240
1619617350000|2021-04-28 13:42:30|1602.8|1602.2|1602.2|1601.4|1602.8|1602.2|1602.2|1601.2|1353
1619617360000|2021-04-28 13:42:40|1602.4|1601.6|1602.4|1601.8|1602.4|1602|1602.2|1601.6|1034
1619617370000|2021-04-28 13:42:50|1602.2|1601.6|1601.4|1601|1602.2|1601.8|1601.4|1600.8|2629
1619617380000|2021-04-28 13:43:00|1601.6|1600.8|1601.4|1601|1601.8|1601.4|1601|1600.4|523
1619617390000|2021-04-28 13:43:10|1601.6|1601.2|1601|1600.4|1602.2|1601.6|1601|1600.2|17865
1619617400000|2021-04-28 13:43:20|1600.8|1600.2|1600.4|1600|1601|1600.2|1600.4|1600|372
1619617410000|2021-04-28 13:43:30|1600.6|1600.2|1600.4|1600|1600.6|1600.4|1600.4|1600|3270
1619617420000|2021-04-28 13:43:40|1600.6|1600.2|1600.8|1600.4|1601|1600.8|1600.6|1600.2|3699
1619617430000|2021-04-28 13:43:50|1601|1600.6|1601|1600.6|1601.8|1601.4|1600.6|1600|11440
1619617440000|2021-04-28 13:44:00|1601.4|1600.4|1600.8|1600.4|1601.4|1600.8|1600.8|1600.2|3843
1619617450000|2021-04-28 13:44:10|1600.6|1600.2|1600.8|1600.2|1601.2|1600.8|1600.4|1600|3633
1619617460000|2021-04-28 13:44:20|1601|1600.4|1601.4|1601|1601.6|1601.2|1601|1600.4|2966
1619617470000|2021-04-28 13:44:30|1601.6|1600.8|1601.4|1601.2|1601.6|1601.2|1601.4|1600.8|1288
1619617480000|2021-04-28 13:44:40|1601.6|1601|1601.8|1601.4|1602|1601.4|1601.4|1600.8|8503
1619617490000|2021-04-28 13:44:50|1602|1601.6|1602.2|1601.8|1602.4|1602.2|1601.8|1601.4|9397
1619617500000|2021-04-28 13:45:00|1602.4|1602|1602.8|1602.2|1602.8|1602.4|1602.4|1601.8|2434
1619617510000|2021-04-28 13:45:10|1602.6|1602.4|1601.6|1601|1602.6|1602.4|1601.6|1601|880
1619617520000|2021-04-28 13:45:20|1601.4|1601.2|1600.6|1600.4|1601.4|1601.2|1600.4|1600|4548
1619617530000|2021-04-28 13:45:30|1600.4|1600.2|1600.4|1600|1600.6|1600.2|1600.4|1600|1431
1619617540000|2021-04-28 13:45:40|1600.2|1599.8|1600.4|1600|1600.4|1600|1600|1599.4|4654
1619617550000|2021-04-28 13:45:50|1600.8|1600.2|1600|1599.2|1600.8|1600.6|1599.6|1599|14321
1619617560000|2021-04-28 13:46:00|1599.8|1599|1599.2|1598.6|1600|1599.2|1599.2|1598.4|1088
1619617570000|2021-04-28 13:46:10|1599.4|1598.8|1599.2|1598.6|1599.4|1599|1599.2|1598.6|2543
1619617580000|2021-04-28 13:46:20|1599|1598.4|1599.2|1598.6|1599.4|1598.8|1599|1598.4|1270
1619617590000|2021-04-28 13:46:30|1599|1598.8|1599.2|1598.8|1599.6|1599.2|1599|1598.8|6014
1619617600000|2021-04-28 13:46:40|1599.4|1598.6|1599.4|1599.2|1599.6|1599.2|1599.2|1598.6|3982
1619617610000|2021-04-28 13:46:50|1599.6|1599|1600.4|1600|1600.8|1600.6|1599.4|1599|11375
1619617620000|2021-04-28 13:47:00|1600.8|1600.2|1600.2|1599.4|1600.8|1600.6|1600.2|1599.4|5055
1619617630000|2021-04-28 13:47:10|1600|1599.2|1600|1599.4|1600.2|1600|1599.8|1599.2|140
1619617640000|2021-04-28 13:47:20|1599.8|1599.6|1599.6|1599|1600|1599.6|1599.6|1599|1205
1619617650000|2021-04-28 13:47:30|1599.8|1599.2|1600|1599.6|1600|1599.6|1599.8|1599|752
1619617660000|2021-04-28 13:47:40|1599.8|1599.8|1599.6|1599.4|1600|1599.8|1599.6|1599.4|819
1619617680000|2021-04-28 13:48:00|1599.8|1599.2|1599.6|1599.2|1600|1599.4|1599.4|1598.8|5017
1619617690000|2021-04-28 13:48:10|1599.4|1599|1599.6|1599|1599.6|1599.2|1599.4|1599|0
1619617700000|2021-04-28 13:48:20|1599.2|1598.8|1599|1598.6|1599.2|1598.8|1599|1598.4|1917
1619617710000|2021-04-28 13:48:30|1598.8|1598.4|1599.4|1599|1599.4|1599|1598.8|1598.4|1218
1619617720000|2021-04-28 13:48:40|1599.6|1599.2|1599.6|1599.4|1600|1599.8|1599.4|1599|8688
1619617730000|2021-04-28 13:48:50|1599.8|1599.6|1601|1600.2|1601|1600.6|1599.8|1599.4|9090
1619617740000|2021-04-28 13:49:00|1600.8|1600.4|1600.8|1600.4|1601|1600.6|1600.4|1600.2|3683
1619617750000|2021-04-28 13:49:10|1600.6|1600.6|1600.6|1600|1600.6|1600.6|1600.4|1600|3091
1619617760000|2021-04-28 13:49:20|1600.4|1600.2|1600.2|1599.8|1600.6|1600.2|1600.2|1599.6|2171
1619617770000|2021-04-28 13:49:30|1600|1599.6|1599.6|1599|1600.2|1600|1599.4|1598.8|1744
1619617780000|2021-04-28 13:49:40|1599.4|1599.2|1599.4|1599|1599.8|1599.2|1599.4|1598.8|20
1619617790000|2021-04-28 13:49:50|1599.6|1598.8|1600.2|1599.6|1600.2|1600|1599.6|1598.8|6872
1619617800000|2021-04-28 13:50:00|1600.4|1599.8|1601|1600.6|1601|1600.8|1600.4|1599.6|3631
1619617810000|2021-04-28 13:50:10|1601.2|1600.8|1600.2|1599.6|1601.6|1601.2|1600|1599.6|7639
1619617820000|2021-04-28 13:50:20|1600|1599.4|1600|1599.6|1600.2|1599.8|1599.8|1599.2|5217
1619617830000|2021-04-28 13:50:30|1600.2|1599.4|1600.4|1599.8|1600.4|1599.8|1600|1599.4|714
1619617840000|2021-04-28 13:50:40|1600.2|1599.6|1600|1599.6|1600.2|1599.6|1600|1599.4|0
1619617850000|2021-04-28 13:50:50|1599.8|1599.4|1599.8|1599.2|1599.8|1599.4|1599.4|1599|898
1619617860000|2021-04-28 13:51:00|1600|1599.4|1599.4|1599|1600.2|1599.6|1599.4|1599|3130
1619617870000|2021-04-28 13:51:10|1599.2|1599.2|1598.6|1598|1599.2|1599.2|1598.6|1598|3283
1619617880000|2021-04-28 13:51:20|1598.8|1598.2|1598.2|1597.4|1599|1598.6|1598.2|1597.4|1380
1619617890000|2021-04-28 13:51:30|1598|1597.6|1597.8|1597.2|1598.2|1597.8|1597.8|1597|7610
1619617900000|2021-04-28 13:51:40|1597.6|1597|1597.8|1597.6|1598|1597.8|1597.4|1596.6|2931
1619617910000|2021-04-28 13:51:50|1597.6|1597.4|1598.2|1597.8|1598.2|1598|1597.4|1596.8|9593
1619617920000|2021-04-28 13:52:00|1598|1597.6|1598.4|1598|1598.4|1598|1598|1597.4|766
1619617930000|2021-04-28 13:52:10|1598.6|1598.2|1599|1598.2|1599|1598.2|1598.4|1598.2|2236
1619617940000|2021-04-28 13:52:20|1598.6|1598.4|1598.6|1598.2|1599.2|1598.6|1598.6|1598.2|1469
1619617950000|2021-04-28 13:52:30|1599|1598.4|1599|1598.4|1599|1598.6|1599|1598.2|78
1619617960000|2021-04-28 13:52:40|1598.4|1598.6|1598.4|1598.2|1598.4|1598.6|1598.4|1598.2|2522
1619617970000|2021-04-28 13:52:50|1598.6|1598.4|1597.6|1596.8|1598.6|1598.4|1597.6|1596.8|8232
1619617980000|2021-04-28 13:53:00|1597.4|1597|1596.8|1596.2|1597.4|1597|1596.4|1595.8|2910
1619617990000|2021-04-28 13:53:10|1596.6|1596|1596.8|1596.2|1596.8|1596.4|1596.4|1596|0
1619618000000|2021-04-28 13:53:20|1596.6|1596|1596.8|1596.2|1597.2|1596.8|1596.4|1596|6560
1619618010000|2021-04-28 13:53:30|1597|1596.4|1597|1596.6|1597|1596.6|1596.8|1596.2|1400
1619618020000|2021-04-28 13:53:40|1597.2|1596.8|1597.6|1597|1597.6|1597.2|1597.2|1596.6|5208
1619618030000|2021-04-28 13:53:50|1597.4|1597.2|1597.6|1597|1597.8|1597.4|1597.4|1596.8|0
1619618040000|2021-04-28 13:54:00|1597.8|1597.2|1597.6|1597.2|1598|1597.6|1597.6|1597|5311
1619618050000|2021-04-28 13:54:10|1597.8|1597.4|1597.4|1597.2|1598|1597.6|1597.4|1597.2|504
1619618060000|2021-04-28 13:54:20|1597.2|1597|1597.6|1597.2|1597.6|1597.2|1597|1596.6|3423
1619618070000|2021-04-28 13:54:30|1597.8|1597.4|1598.4|1598|1598.4|1598.2|1597.8|1597.2|5360
1619618080000|2021-04-28 13:54:40|1598.2|1597.8|1598|1597.4|1598.2|1597.8|1598|1597.2|4162
1619618090000|2021-04-28 13:54:50|1597.8|1597.2|1598.4|1597.8|1598.4|1598|1597.4|1597.2|3276
1619618100000|2021-04-28 13:55:00|1598.2|1597.6|1598.8|1598.2|1598.8|1598.4|1597.8|1597.6|9362
1619618110000|2021-04-28 13:55:10|1598.6|1598.4|1598.8|1598.4|1598.8|1598.4|1598.4|1598.2|2495
1619618120000|2021-04-28 13:55:20|1598.6|1598.2|1598.8|1598.4|1598.8|1598.6|1598.6|1598|5702
1619618130000|2021-04-28 13:55:30|1598.6|1598.2|1599.2|1598.8|1599.4|1598.8|1598.6|1598.2|12017
1619618140000|2021-04-28 13:55:40|1599|1598.6|1598.8|1598.2|1599|1598.6|1598.6|1598|3877
1619618150000|2021-04-28 13:55:50|1598.6|1598|1597.6|1597|1598.6|1598.2|1597.2|1597|3191
1619618160000|2021-04-28 13:56:00|1597.8|1597.2|1596.8|1596.2|1597.8|1597.4|1596.8|1596.2|1126
1619618170000|2021-04-28 13:56:10|1596.6|1596.4|1597|1596.6|1597|1596.6|1596.6|1596.2|3058
1619618180000|2021-04-28 13:56:20|1597.4|1596.8|1597.2|1597|1597.6|1597.2|1597.2|1596.8|1483
1619618190000|2021-04-28 13:56:30|1597|1596.8|1597.8|1597.4|1597.8|1597.4|1597|1596.8|4131
1619618200000|2021-04-28 13:56:40|1598|1597.8|1598|1597.6|1598.4|1597.8|1598|1597.2|379
1619618210000|2021-04-28 13:56:50|1598.2|1597.4|1597.2|1596.8|1598.2|1597.4|1597.2|1596.8|225
1619618220000|2021-04-28 13:57:00|1597.4|1597|1597|1596.4|1597.4|1597|1596.4|1596|5462
1619618230000|2021-04-28 13:57:10|1596.8|1596.2|1596.8|1596.4|1596.8|1596.6|1596.2|1596|2619
1619618240000|2021-04-28 13:57:20|1596.6|1596.2|1596|1595.6|1596.6|1596.4|1596|1595.6|3161
1619618250000|2021-04-28 13:57:30|1596.2|1595.8|1597|1596.4|1597|1596.6|1596|1595.8|5706
1619618260000|2021-04-28 13:57:40|1596.8|1596.2|1596.6|1596.2|1597|1596.4|1596.6|1596|310
1619618270000|2021-04-28 13:57:50|1596.8|1596|1596|1595.4|1596.8|1596.2|1596|1595.4|225
1619618280000|2021-04-28 13:58:00|1596.2|1596|1596.4|1596|1596.4|1596.2|1596.2|1595.6|21034
1619618290000|2021-04-28 13:58:10|1596.2|1595.8|1596|1595.6|1596.4|1596|1595.6|1595|16529
1619618300000|2021-04-28 13:58:20|1595.8|1595.4|1596|1595.4|1596|1595.6|1595.8|1595.4|0
1619618310000|2021-04-28 13:58:30|1595.8|1595.6|1595|1594.8|1596.4|1595.8|1595|1594.4|24895
1619618320000|2021-04-28 13:58:40|1594.8|1594.6|1595.2|1594.6|1595.4|1595|1594.8|1594.6|3004
1619618330000|2021-04-28 13:58:50|1595|1594.4|1595|1594.6|1595.2|1594.6|1595|1594.4|1365
1619618340000|2021-04-28 13:59:00|1595.2||1595.2||1595.2||1595||0
1619618350000|2021-04-28 13:59:10|1595.4|1594.8|1595.2|1594.6|1595.4|1595.2|1595.2|1594.6|4048
1619618360000|2021-04-28 13:59:20|1595.4|1594.8|1595.6|1595.2|1595.6|1595.2|1595.2|1594.6|3501
1619618370000|2021-04-28 13:59:30|1595.8|1595.4|1595.4|1595|1595.8|1595.4|1595|1594.4|2486
1619618380000|2021-04-28 13:59:40|1595.2|1594.8|1595|1594.4|1595.2|1594.8|1595|1594.4|487
1619618390000|2021-04-28 13:59:50|1595.4|1594.6|1595.2|1594.6|1595.4|1595|1595|1594.4|1387
1619618400000|2021-04-28 14:00:00|1595|1594.4|1595|1594.6|1595.2|1594.6|1595|1594.4|0
1619618410000|2021-04-28 14:00:10|1594.8|1594.4|1595.8|1595.2|1595.8|1595.4|1594.8|1594.4|6019
1619618420000|2021-04-28 14:00:20|1595.6|1595|1595.4|1595|1595.8|1595.2|1595.4|1595|1432
1619618430000|2021-04-28 14:00:30|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595.2|1595|41
1619618440000|2021-04-28 14:00:40|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595|970
1619618450000|2021-04-28 14:00:50|1595.4|1595|1595.2|1594.8|1595.4|1595|1595|1594.8|1983
1619618460000|2021-04-28 14:01:00|1595.4|1595|1595.8|1595.2|1596.2|1595.8|1595.4|1595|8148
1619618470000|2021-04-28 14:01:10|1596.2|1595.4|1596.2|1595.6|1596.2|1595.8|1595.8|1595.4|6121
1619618480000|2021-04-28 14:01:20|1596|1595.8|1595.4|1595.2|1596|1595.8|1595.4|1595|3696
1619618490000|2021-04-28 14:01:30|1595.6|1595.4|1595.2|1594.8|1596|1595.6|1595|1594.6|6593
1619618500000|2021-04-28 14:01:40|1595.4|1595|1595.2|1594.8|1595.6|1595.2|1595.2|1594.8|7757
1619618510000|2021-04-28 14:01:50|1595|1594.6|1594.4|1594|1595|1594.6|1594.4|1594|1355
1619618520000|2021-04-28 14:02:00|1594.2|1593.8|1595|1594.6|1595|1594.6|1594.2|1593.8|2498
1619618530000|2021-04-28 14:02:10|1594.8|1594.4|1595|1594.4|1595|1594.6|1594.8|1594.4|700
1619618540000|2021-04-28 14:02:20|1595.2|1594.6|1595|1594.6|1595.2|1595|1595|1594.6|2179
1619618550000|2021-04-28 14:02:30|1595.2||1595||1595.2||1595||0
1619618560000|2021-04-28 14:02:40|1594.8|1594.4|1594.8|1594.6|1595|1594.6|1594.8|1594.4|0
1619618570000|2021-04-28 14:02:50|1595|1594.8|1595|1594.6|1595|1594.8|1595|1594.6|617
1619618580000|2021-04-28 14:03:00|1595.2|1594.8|1595|1594.8|1595.4|1595.2|1595|1594.6|4734
1619618590000|2021-04-28 14:03:10|1595.2|1595|1595.4|1595.2|1595.6|1595.4|1595.2|1594.8|7274
1619618600000|2021-04-28 14:03:20|1595.6|1595.4|1595.2|1594.8|1595.6|1595.4|1595|1594.6|8267
1619618610000|2021-04-28 14:03:30|1595|1594.6|1594.8|1594.6|1595|1594.8|1594.8|1594.6|1699
1619618620000|2021-04-28 14:03:40|1594.6|1594.4|1594.4|1594|1594.6|1594.4|1594.2|1593.8|243
1619618630000|2021-04-28 14:03:50|1594.2|1593.8|1594.4|1594|1594.4|1594.2|1593.6|1593.2|10206
1619618640000|2021-04-28 14:04:00|1594.6|1594.2|1595|1594.8|1595|1594.8|1594.6|1594|3073
1619618650000|2021-04-28 14:04:10|1594.8|1594.6|1594.8|1594.4|1595|1594.6|1594.6|1594.4|1074
1619618660000|2021-04-28 14:04:20|1595|1594.6|1595.2|1595|1595.4|1595|1595|1594.6|2663
1619618670000|2021-04-28 14:04:30|1595.4|1595.2|1595.4|1595|1595.6|1595.4|1595.4|1595|1284
1619618680000|2021-04-28 14:04:40|1595.2|1594.8|1596.4|1596|1596.4|1596.2|1595|1594.8|6481
1619618690000|2021-04-28 14:04:50|1596.2|1595.8|1596.4|1596|1596.6|1596.4|1596.2|1595.6|2811
1619618700000|2021-04-28 14:05:00|1596.2|1595.8|1596.4|1596.2|1596.4|1596.2|1595.8|1595.6|876
1619618710000|2021-04-28 14:05:10|1596.2|1596|1596.4|1596.2|1596.6|1596.2|1595.8|1595.4|9276
1619618720000|2021-04-28 14:05:20|1596.2|1596|1596|1595.6|1596.4|1596|1595.8|1595.6|5343
1619618730000|2021-04-28 14:05:30|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.6|1595.2|361
1619618740000|2021-04-28 14:05:40|1595.8|1595.4|1595.8|1595.6|1596.2|1596|1595.8|1595.2|32809
1619618750000|2021-04-28 14:05:50|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.4|1595|3867
1619618760000|2021-04-28 14:06:00|1595.4|1595|1595.6|1595.2|1595.6|1595.2|1595.4|1595|647
1619618770000|2021-04-28 14:06:10|1595.4|1595|1595|1594.8|1595.6|1595.2|1595|1594.8|1460
1619618780000|2021-04-28 14:06:20|1594.8|1594.6|1594.8|1594.4|1594.8|1594.6|1594.8|1594.4|2340
1619618790000|2021-04-28 14:06:30|1595|1594.6|1595|1594.8|1595|1594.8|1595|1594.6|70
1619618800000|2021-04-28 14:06:40|1595.2|1595|1595.6|1595.2|1596.2|1595.8|1595.2|1595|13382
1619618810000|2021-04-28 14:06:50|1595.8|1595.4|1596.4|1596|1596.4|1596|1595.8|1595.4|1860
1619618820000|2021-04-28 14:07:00|1596.2|1595.8|1596.4|1595.8|1596.4|1595.8|1596|1595.6|700
1619618830000|2021-04-28 14:07:10|1596.2|1596|1595.8|1595.2|1596.2|1596.2|1595.6|1595.2|1507
1619618840000|2021-04-28 14:07:20|1596|1595.4|1596|1595.8|1596.2|1596|1596|1595.4|3976
1619618850000|2021-04-28 14:07:30|1596.2|1596|1596.4|1596|1596.4|1596|1596|1595.8|968
1619618860000|2021-04-28 14:07:40|1596.2|1596.2|1596.4|1596|1596.4|1596.2|1596.2|1595.8|2505
1619618870000|2021-04-28 14:07:50|1596.6|1596.2|1597.2|1596.6|1597.2|1596.8|1596.6|1596.2|15718
1619618880000|2021-04-28 14:08:00|1597.4|1596.8|1597.6|1597.2|1598|1597.8|1597.2|1596.6|6641
1619618890000|2021-04-28 14:08:10|1597.4|1597|1598|1597.6|1598|1597.6|1597.4|1597|2080
1619618900000|2021-04-28 14:08:20|1598.2|1597.8|1598.4|1597.8|1598.4|1598.2|1598|1597.6|4208
1619618910000|2021-04-28 14:08:30|1598.2|1598|1598|1597.4|1598.4|1598|1597.8|1597.4|1931
1619618920000|2021-04-28 14:08:40|1597.8|1597.6|1598|1597.6|1598.2|1597.8|1597.6|1597.2|3422
1619618930000|2021-04-28 14:08:50|1597.8|1597.8|1598.2|1597.8|1598.4|1598|1597.8|1597.6|4099
1619618940000|2021-04-28 14:09:00|1598|1598|1598.2|1597.8|1598.8|1598.4|1598|1597.8|17638
1619618950000|2021-04-28 14:09:10|1598|1597.6|1598.4|1598|1598.4|1598.2|1597.8|1597.4|10712
1619618960000|2021-04-28 14:09:20|1598.2|1598.2|1598.2|1597.8|1598.4|1598.2|1598.2|1597.8|123
1619618970000|2021-04-28 14:09:30|1598|1597.6|1598.2|1597.8|1598.2|1597.8|1598|1597.6|905
1619618980000|2021-04-28 14:09:40|1598.4|1598|1598.6|1598.2|1598.6|1598.4|1598.2|1597.8|4036
1619618990000|2021-04-28 14:09:50|1598.4|1598|1598.4|1598|1598.4|1598|1598.2|1598|119
1619619000000|2021-04-28 14:10:00|1598.2|1597.8|1597.6|1597.4|1598.2|1597.8|1597.4|1597|3632
1619619010000|2021-04-28 14:10:10|1597.8|1597.2|1597.8|1597.4|1597.8|1597.6|1597.8|1597.2|2929
1619619020000|2021-04-28 14:10:20|1598|1597.6|1598|1597.4|1598|1597.8|1597.8|1597.4|1338
1619619030000|2021-04-28 14:10:30|1597.8|1597.6|1597.4|1596.8|1597.8|1597.6|1597.4|1596.8|1117
1619619040000|2021-04-28 14:10:40|1597.2|1596.6|1597.4|1597|1597.4|1597.2|1597|1596.6|1677
1619619050000|2021-04-28 14:10:50|1597.2|1596.8|1597|1596.6|1597.4|1597|1596.6|1596.4|6576
1619619060000|2021-04-28 14:11:00|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1597|1596.6|529
1619619070000|2021-04-28 14:11:10|1596.8|1596.4|1596.6|1596.2|1597|1596.6|1596.4|1596|3334
1619619080000|2021-04-28 14:11:20|1596.8|1596.4|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|367
1619619090000|2021-04-28 14:11:30|1596.8|1596.4|1597.4|1597|1597.4|1597.2|1596.6|1596.4|8950
1619619100000|2021-04-28 14:11:40|1597.6|1597.2|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|6719
1619619110000|2021-04-28 14:11:50|1597.4|1597|1597.4|1596.8|1597.4|1597.2|1597|1596.8|6306
1619619120000|2021-04-28 14:12:00|1597.6|1597|1597.4|1597|1597.6|1597.4|1597.4|1597|1053
1619619130000|2021-04-28 14:12:10|1597.6|1597.2|1597.6|1597|1597.6|1597.2|1597.4|1597|908
1619619140000|2021-04-28 14:12:20|1597.4|1597.2|1597.4|1597|1597.8|1597.6|1597.4|1597|4555
1619619150000|2021-04-28 14:12:30|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597|0
1619619160000|2021-04-28 14:12:40|1597.8|1597.4|1597.8|1597.4|1598|1597.8|1597.6|1597.2|6772
1619619170000|2021-04-28 14:12:50|1597.6|1597.2|1598.4|1598.2|1598.4|1598.2|1597.6|1597.2|5139
1619619180000|2021-04-28 14:13:00|1598.6|1598|1599|1598.8|1599|1598.8|1598.6|1598|3166
1619619190000|2021-04-28 14:13:10|1598.8|1598.6|1599|1598.6|1599|1598.8|1598.6|1598.4|2458
1619619200000|2021-04-28 14:13:20|1599.2|1598.8|1599.2|1598.6|1599.2|1599|1598.8|1598.6|9610
1619619210000|2021-04-28 14:13:30|1599|1598.8|1599.2|1598.8|1599.2|1599|1599|1598.6|934
1619619220000|2021-04-28 14:13:40|1599|1599|1599.2|1598.8|1599.2|1599|1599|1598.8|1670
1619619230000|2021-04-28 14:13:50|1599.4|1599|1599.2|1599|1599.4|1599.2|1599.2|1598.8|905
1619619240000|2021-04-28 14:14:00|1599.4|1598.8|1599.6|1599.2|1599.6|1599.4|1599.2|1598.8|3099
1619619250000|2021-04-28 14:14:10|1599.4|1599.4|1599|1598.6|1599.4|1599.4|1599|1598.6|3955
1619619260000|2021-04-28 14:14:20|1598.8|1598.4|1598.6|1598.2|1599|1598.6|1598.4|1598.2|1632
1619619270000|2021-04-28 14:14:30|1598.8|1598.4|1599|1598.4|1599|1598.6|1598.8|1598.4|624
1619619280000|2021-04-28 14:14:40||1598.6||1598.4||1598.6||1598.4|0
1619619290000|2021-04-28 14:14:50|1598.8|1598.6|1598.6|1598.2|1598.8|1598.6|1598.4|1598.2|409
1619619300000|2021-04-28 14:15:00|1598.4|1598|1598.8|1598.2|1598.8|1598.4|1598.4|1598|803
1619619310000|2021-04-28 14:15:10|1599|1598.4|1599|1598.8|1599.2|1599|1598.8|1598.4|6462
1619619320000|2021-04-28 14:15:20|1599.2|1599|1599.8|1599.4|1599.8|1599.4|1599.2|1599|8363
1619619330000|2021-04-28 14:15:30|1600|1599.6|1600.4|1600.2|1600.4|1600.2|1599.8|1599.6|2325
1619619340000|2021-04-28 14:15:40|1600.2|1600|1600.2|1599.8|1600.4|1600|1600|1599.8|1470
1619619350000|2021-04-28 14:15:50|1600.4|1600|1600.4|1600|1600.4|1600|1600|1599.8|3376
1619619360000|2021-04-28 14:16:00|1600.2|1600.2|1600.4|1600|1600.4|1600.2|1600|1599.8|3272
1619619370000|2021-04-28 14:16:10|1600.6|1600.2|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|2132
1619619380000|2021-04-28 14:16:20|1600.4|1600.4|1600|1599.6|1600.4|1600.4|1599.8|1599.4|2542
1619619390000|2021-04-28 14:16:30|1599.8|1599.4|1600|1599.4|1600|1599.6|1599.8|1599.4|2499
1619619400000|2021-04-28 14:16:40|1599.8|1599.6|1599.6|1599.2|1599.8|1599.6|1599.4|1599.2|1727
1619619410000|2021-04-28 14:16:50|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.8|1599.2|0
1619619420000|2021-04-28 14:17:00|1600|1599.6|1599.6|1599.2|1600|1599.6|1599.4|1599|8496
1619619430000|2021-04-28 14:17:10|1599.4|1599.4|1599.8|1599.4|1599.8|1599.6|1599.4|1599.4|4783
1619619440000|2021-04-28 14:17:20|1600|1599.6|1600.4|1600.2|1600.4|1600.2|1600|1599.6|5250
1619619450000|2021-04-28 14:17:30|1600.6|1600.4|1601|1600.8|1601.6|1601.4|1600.4|1600.2|20073
1619619460000|2021-04-28 14:17:40|1601.2|1600.6|1601.6|1601|1601.6|1601.4|1601|1600.6|4332
1619619470000|2021-04-28 14:17:50|1601.8|1601.2|1601.6|1601.4|1601.8|1601.6|1601.4|1601|4287
1619619480000|2021-04-28 14:18:00|1601.8|1601.6|1602.2|1601.8|1602.4|1602.2|1601.8|1601.6|15285
1619619490000|2021-04-28 14:18:10|1602.4|1602|1602.2|1601.8|1602.4|1602|1601.8|1601.6|3219
1619619500000|2021-04-28 14:18:20|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.2|1601.8|3682
1619619510000|2021-04-28 14:18:30|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.4|1602|1241
1619619520000|2021-04-28 14:18:40|1602.8|1602.4|1602.4|1602.2|1602.8|1602.4|1602.4|1602|7082
1619619530000|2021-04-28 14:18:50|1602.6|1602.4|1602.8|1602.6|1603|1602.8|1602.4|1602.2|4948
1619619540000|2021-04-28 14:19:00|1602.6|1602.4|1603.2|1602.8|1603.2|1603|1602.6|1602.4|5407
1619619550000|2021-04-28 14:19:10|1603.4|1603|1603.8|1603.6|1603.8|1603.6|1603.4|1602.8|4760
1619619560000|2021-04-28 14:19:20|1604|1603.4|1603.2|1603|1604|1603.6|1603.2|1603|5811
1619619570000|2021-04-28 14:19:30|1603|1602.8|1603.2|1602.8|1603.4|1603|1602.8|1602.6|10090
1619619580000|2021-04-28 14:19:40|1603|1603|1603|1602.6|1603.2|1603|1602.8|1602.6|502
1619619590000|2021-04-28 14:19:50|1603.2|1602.8|1603.2|1603|1603.2|1603|1603.2|1602.8|1050
1619619600000|2021-04-28 14:20:00|1603|1602.8|1603.4|1603.2|1603.4|1603.2|1602.8|1602.6|1818
1619619610000|2021-04-28 14:20:10|1603.2|1603|1603.6|1603.2|1603.8|1603.4|1603.2|1603|18028
1619619620000|2021-04-28 14:20:20|1603.8|1603.4|1603|1602.6|1603.8|1603.4|1602.8|1602.6|2677
1619619630000|2021-04-28 14:20:30||1602.8||1602.6||1602.8||1602.6|234
1619619640000|2021-04-28 14:20:40|1603.2|1602.8|1603|1602.6|1603.2|1603|1603|1602.6|1586
1619619650000|2021-04-28 14:20:50|1602.8|1602.4|1602.6|1602.4|1602.8|1602.4|1602.4|1602|2034
1619619660000|2021-04-28 14:21:00|1602.4|1602.2|1602.4|1602.2|1602.6|1602.4|1602.4|1602|2320
1619619670000|2021-04-28 14:21:10|1602.2|1602|1602.2|1601.8|1602.4|1602.2|1601.8|1601.4|10188
1619619680000|2021-04-28 14:21:20||1602||1601.8||1602||1601.8|0
1619619690000|2021-04-28 14:21:30|1602|1601.6|1601.8|1601.4|1602.2|1602|1601.6|1601.4|8613
1619619700000|2021-04-28 14:21:40|1602|1601.6|1601.6|1601.2|1602.2|1602|1601.4|1601.2|4061
1619619710000|2021-04-28 14:21:50|1601.4|1601.4|1602.4|1602.2|1602.4|1602.2|1601.4|1601.4|5580
1619619720000|2021-04-28 14:22:00|1602.6|1602.4|1602.8|1602.6|1603.2|1603|1602.4|1602.2|6127
1619619730000|2021-04-28 14:22:10|1602.6|1602.4|1602.4|1602|1602.6|1602.4|1602.2|1602|1433
1619619740000|2021-04-28 14:22:20|1602.2|1601.8|1603|1602.8|1603|1602.8|1602.2|1601.8|2045
1619619750000|2021-04-28 14:22:30|1603.2|1602.6|1603.4|1603|1603.4|1603|1603.2|1602.6|1234
1619619760000|2021-04-28 14:22:40|1603.6|1603.2|1603.2|1602.8|1603.6|1603.2|1603.2|1602.8|2000
1619619770000|2021-04-28 14:22:50|1603|1603|1603|1602.6|1603.2|1603|1602.8|1602.4|2243
1619619780000|2021-04-28 14:23:00|1602.8|1602.4|1602.4|1602|1602.8|1602.4|1602.2|1601.8|2534
1619619790000|2021-04-28 14:23:10|1602.6|1602.2|1602.8|1602.2|1602.8|1602.4|1602.6|1602.2|520
1619619800000|2021-04-28 14:23:20|1602.6|1602|1602.6|1602.2|1602.6|1602.4|1602.4|1602|1272
1619619820000|2021-04-28 14:23:40|1602.8|1602.4|1602.6|1602.2|1602.8|1602.4|1602.6|1602.2|1273
1619619830000|2021-04-28 14:23:50||1602.4||1602.2||1602.4||1602.2|1279
1619619840000|2021-04-28 14:24:00|1602.4|1602.4|1603|1602.8|1603|1602.8|1602.4|1602.2|3181
1619619850000|2021-04-28 14:24:10|1602.8|1602.6|1603|1602.6|1603|1602.8|1602.8|1602.6|290
1619619860000|2021-04-28 14:24:20|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|0
1619619870000|2021-04-28 14:24:30|1603|1602.6|1603|1602.6|1603.2|1603|1603|1602.6|3825
1619619880000|2021-04-28 14:24:40|1603.4|1602.8|1603.6|1603.4|1603.6|1603.4|1603.2|1602.8|13085
1619619890000|2021-04-28 14:24:50|1603.4|1603.2|1604.4|1604.2|1604.4|1604.2|1603.4|1603.2|13088
1619619900000|2021-04-28 14:25:00|1604.6|1604.4|1605.8|1605.6|1605.8|1605.6|1604.6|1604.2|15207
1619619910000|2021-04-28 14:25:10|1605.6|1605.4|1605.6|1605.4|1605.8|1605.4|1605|1604.6|4339
1619619920000|2021-04-28 14:25:20|1605.4|1605.2|1605.4|1605.2|1605.8|1605.4|1605.4|1605.2|2555
1619619930000|2021-04-28 14:25:30|1605.6|1605|1605.6|1605.2|1605.6|1605.4|1605.2|1605|2809
1619619940000|2021-04-28 14:25:40|1605.4|1605|1605.6|1605.4|1605.6|1605.4|1605.2|1604.8|2684
1619619950000|2021-04-28 14:25:50|1605.8|1605.6|1605.4|1605|1606|1605.8|1605.4|1605|6173
1619619960000|2021-04-28 14:26:00|1605.6|1605.2|1605.4|1605.2|1605.6|1605.4|1605.4|1605.2|274
1619619970000|2021-04-28 14:26:10|1605.2|1605|1605.4|1605|1605.4|1605.2|1605|1604.6|1754
1619619980000|2021-04-28 14:26:20|1605.2|1604.8|1605.4|1605|1605.8|1605.6|1605|1604.6|7644
1619619990000|2021-04-28 14:26:30|1605.2|1604.8|1605.6|1605.4|1605.6|1605.4|1605.2|1604.8|5884
1619620000000|2021-04-28 14:26:40|1605.8|1605.6|1605.8|1605.4|1605.8|1605.6|1605.8|1605.4|2323
1619620010000|2021-04-28 14:26:50|1605.6|1605.2|1604.4|1604|1605.6|1605.2|1604.4|1604|2871
1619620020000|2021-04-28 14:27:00|1604.6|1604.2|1605|1604.6|1605|1604.6|1604.4|1604|6682
1619620030000|2021-04-28 14:27:10|1605.2|1604.8|1605.8|1605.4|1605.8|1605.6|1605.2|1604.6|5859
1619620040000|2021-04-28 14:27:20|1606|1605.6|1606|1605.8|1606|1605.8|1605.8|1605.4|14937
1619620050000|2021-04-28 14:27:30|1606.2|1606|1607|1606.6|1607.2|1606.8|1606.2|1606|15557
1619620060000|2021-04-28 14:27:40|1607.2|1606.8|1607.8|1607.4|1607.8|1607.6|1607|1606.8|7115
1619620070000|2021-04-28 14:27:50|1608|1607.6|1607.4|1607|1608|1607.8|1607.4|1607|4260
1619620080000|2021-04-28 14:28:00|1607.6|1607.2|1607.4|1607|1607.6|1607.2|1607|1606.6|2197
1619620090000|2021-04-28 14:28:10|1607.6|1607.2|1607.8|1607.4|1607.8|1607.4|1607.6|1607.2|0
1619620100000|2021-04-28 14:28:20|1607.6|1607.6|1607.2|1607|1607.6|1607.6|1607.2|1607|2516
1619620110000|2021-04-28 14:28:30|1607|1606.8|1607.2|1606.8|1607.4|1607|1607|1606.6|2340
1619620120000|2021-04-28 14:28:40|1607.4|1607|1607|1606.4|1607.4|1607|1606.8|1606.4|1573
1619620130000|2021-04-28 14:28:50|1606.8|1606.6|1606.8|1606.4|1607|1606.8|1606.8|1606.4|1537
1619620140000|2021-04-28 14:29:00|1606.6|1606.2|1606.4|1606|1606.8|1606.4|1606.4|1605.8|40
1619620150000|2021-04-28 14:29:10|1606.6|1606.2|1606.6|1606|1606.6|1606.4|1606.6|1606|837
1619620160000|2021-04-28 14:29:20|1606.2|1605.8|1606|1605.4|1606.4|1606.2|1605.8|1605.4|3724
1619620170000|2021-04-28 14:29:30|1605.8|1605.6|1606.4|1606|1606.4|1606|1605.8|1605.6|11215
1619620180000|2021-04-28 14:29:40|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1605.8|1605.4|4240
1619620190000|2021-04-28 14:29:50|1605.8|1605.4|1605.8|1605.4|1606|1605.4|1605.6|1605.2|967
1619620200000|2021-04-28 14:30:00|1606|1605.6|1607|1606.6|1607|1606.8|1606|1605.6|5000
1619620210000|2021-04-28 14:30:10|1606.6|1606.4|1607|1606.4|1607|1606.6|1606|1605.6|23637
1619620220000|2021-04-28 14:30:20||1606.6||1606.8||1606.8||1606.6|0
1619620230000|2021-04-28 14:30:30|1606.8|1606.6|1607|1606.6|1607.2|1606.8|1606.8|1606.4|16313
1619620240000|2021-04-28 14:30:40|1607.2|1606.4|1607.8|1607.4|1608|1607.6|1607|1606.4|15223
1619620250000|2021-04-28 14:30:50|1608|1607.6|1608|1607.6|1608|1607.6|1607.8|1607.4|550
1619620260000|2021-04-28 14:31:00|1607.8|1607.4|1607.8|1607.4|1608|1607.4|1607.6|1607.2|700
1619620270000|2021-04-28 14:31:10|1607.6|1607.6|1607.8|1607.2|1607.8|1607.6|1607.2|1606.8|7185
1619620280000|2021-04-28 14:31:20|1607.6|1607|1607.4|1606.8|1607.6|1607.2|1607|1606.8|2133
1619620290000|2021-04-28 14:31:30|1607.6|1607|1607.8|1607.2|1607.8|1607.2|1607.6|1607|1909
1619620300000|2021-04-28 14:31:40|1607.6|1607|1607.8|1607.4|1608|1607.6|1607.4|1607|3972
1619620310000|2021-04-28 14:31:50|1607.6|1607.2|1607.8|1607.4|1607.8|1607.6|1607.6|1607.2|1724
1619620320000|2021-04-28 14:32:00|1608|1607.6|1608.8|1608.2|1609|1608.6|1608|1607.6|22147
1619620330000|2021-04-28 14:32:10|1609|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|1211
1619620340000|2021-04-28 14:32:20|1608.8|1608.8|1609|1608.6|1609|1608.8|1608.6|1608.4|8798
1619620350000|2021-04-28 14:32:30|1609.2|1608.8|1609|1608.4|1609.4|1609|1608.8|1608.4|13484
1619620360000|2021-04-28 14:32:40|1608.8|1608.6|1609|1608.8|1609|1608.8|1608.6|1608.4|3360
1619620370000|2021-04-28 14:32:50|1609.2|1609|1609|1608.6|1609.2|1609|1608.8|1608.4|3036
1619620380000|2021-04-28 14:33:00|1608.8|1608.4|1608.8|1608.2|1608.8|1608.4|1608.4|1608.2|655
1619620390000|2021-04-28 14:33:10|1608.6|1608.4|1608.6|1608.2|1608.6|1608.4|1608|1607.6|8039
1619620400000|2021-04-28 14:33:20|1608.4|1608|1608.4|1608|1608.4|1608.2|1608|1607.8|736
1619620410000|2021-04-28 14:33:30|1608.6|1608.2|1609|1608.6|1609.2|1609|1608.6|1608.2|11459
1619620420000|2021-04-28 14:33:40|1609.2|1608.8|1609|1608.6|1609.2|1608.8|1608.6|1608.4|2213
1619620430000|2021-04-28 14:33:50|1609.2|1608.4|1608.6|1608.2|1609.2|1608.8|1608.4|1608.2|1837
1619620440000|2021-04-28 14:34:00|1608.8|1608.4|1609.4|1609.2|1609.4|1609.2|1608.8|1608.2|3428
1619620450000|2021-04-28 14:34:10|1609.2|1609|1609.2|1609|1609.4|1609|1609.2|1608.8|3374
1619620460000|2021-04-28 14:34:20|1609|1608.8|1609.2|1608.8|1609.2|1609|1609|1608.8|555
1619620470000|2021-04-28 14:34:30|1609.6|1609|1609.4|1609|1609.6|1609.2|1609.2|1608.8|5051
1619620480000|2021-04-28 14:34:40|1609.2|1608.8|1609.4|1609|1609.4|1609.2|1609.2|1608.8|3933
1619620490000|2021-04-28 14:34:50|1609.2|1608.8|1608.4|1608.2|1609.2|1608.8|1608.4|1608.2|1913
1619620500000|2021-04-28 14:35:00|1608.2|1608|1608.6|1608.2|1608.6|1608.4|1608.2|1607.8|14171
1619620510000|2021-04-28 14:35:10|1608.4|1608.4|1608.6|1608.2|1608.6|1608.4|1608.4|1608.2|2318
1619620520000|2021-04-28 14:35:20|1608.8|1608.4|1609|1608.8|1609|1608.8|1608.6|1608.2|9182
1619620530000|2021-04-28 14:35:30|1609.2|1609|1609.4|1609|1609.4|1609.2|1609|1608.8|6374
1619620540000|2021-04-28 14:35:40|1609.2|1608.8|1609.2|1609|1609.2|1609|1609|1608.8|2147
1619620550000|2021-04-28 14:35:50|1609.4|1609.2|1609.2|1609|1609.4|1609.2|1609.2|1609|804
1619620560000|2021-04-28 14:36:00|1609|1608.8|1609.4|1609|1609.6|1609.4|1609|1608.8|8745
1619620570000|2021-04-28 14:36:10|1609.2|1608.8|1609|1608.6|1609.2|1609|1608.8|1608.6|4277
1619620580000|2021-04-28 14:36:20|1609.2|1608.8|1608.8|1608.6|1609.2|1608.8|1608.8|1608.6|26730
1619620590000|2021-04-28 14:36:30|1608.6|1608.4|1608.6|1608.2|1609.2|1608.8|1608|1607.8|51964
1619620600000|2021-04-28 14:36:40|1608.8|1608.4|1609.2|1608.8|1609.2|1609|1608.8|1608.4|9095
1619620610000|2021-04-28 14:36:50|1609.4|1609|1609.2|1609|1609.4|1609.2|1609|1608.8|2685
1619620620000|2021-04-28 14:37:00|1609|1608.8|1608.8|1608.4|1609|1608.8|1608.8|1608.4|1985
1619620630000|2021-04-28 14:37:10|1609|1608.6|1608.6|1608.4|1609|1608.6|1608.6|1608.2|823
1619620640000|2021-04-28 14:37:20|1608.4|1608.2|1608.4|1608|1608.6|1608.4|1608.4|1608|1666
1619620650000|2021-04-28 14:37:30|1608.6|1608.2|1608.6|1608.2|1608.6|1608.4|1608.4|1608|550
1619620660000|2021-04-28 14:37:40|1608.4|1608|1608.2|1607.8|1608.4|1608|1608.2|1607.8|1433
1619620670000|2021-04-28 14:37:50|1608|1608|1608|1607.6|1608|1608|1607.8|1607.4|2062
1619620680000|2021-04-28 14:38:00|1608.2|1607.8|1608.8|1608.6|1609|1608.8|1608.2|1607.8|11282
1619620690000|2021-04-28 14:38:10|1608.6|1608.4|1608.6|1608.4|1608.6|1608.4|1608.6|1608.2|413
1619620700000|2021-04-28 14:38:20|1609|1608.6|1608.8|1608.6|1609|1608.8|1608.6|1608.4|2827
1619620710000|2021-04-28 14:38:30|1609|1608.8|1609|1608.6|1609|1608.8|1608.8|1608.6|1108
1619620720000|2021-04-28 14:38:40|1608.8|1608.4|1608.8|1608.4|1608.8|1608.6|1608.8|1608.4|0
1619620730000|2021-04-28 14:38:50|1609|1608.6|1609.4|1609.2|1609.4|1609.2|1609|1608.6|8555
1619620740000|2021-04-28 14:39:00|1609.2|1609|1609.4|1609|1609.4|1609.2|1609.2|1609|2822
1619620750000|2021-04-28 14:39:10|1609.6|1609.2|1609.2|1608.8|1609.6|1609.4|1609.2|1608.8|1787
1619620760000|2021-04-28 14:39:20|1609.4|1609|1609.6|1609.2|1609.6|1609.4|1609.4|1609|2326
1619620770000|2021-04-28 14:39:30|1609.8|1609.4|1610.2|1609.8|1610.4|1610.2|1609.8|1609.2|30215
1619620780000|2021-04-28 14:39:40|1610|1609.6|1610|1609.6|1610|1609.8|1609.6|1609.4|3317
1619620790000|2021-04-28 14:39:50|1610.2|1609.8|1610.6|1610.4|1610.6|1610.4|1610.2|1609.8|11848
1619620800000|2021-04-28 14:40:00|1610.4|1610.2|1610.8|1610.6|1610.8|1610.6|1610.4|1610.2|9830
1619620810000|2021-04-28 14:40:10|1611|1610.8|1610.8|1610.6|1611|1610.8|1610.6|1610.4|4495
1619620820000|2021-04-28 14:40:20|1611|1610.4|1610.8|1610.6|1611|1610.6|1610.4|1610.2|5408
1619620830000|2021-04-28 14:40:30|1611|1610.4|1611.2|1611|1611.2|1611|1611|1610.4|3631
1619620840000|2021-04-28 14:40:40|1611|1610.8|1611.8|1611.6|1611.8|1611.6|1611|1610.8|5586
1619620850000|2021-04-28 14:40:50|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.6|4659
1619620860000|2021-04-28 14:41:00|1611.8|1611.6|1611.8|1611.4|1612|1611.8|1611.8|1611.4|7417
1619620870000|2021-04-28 14:41:10|1611.6|1611.2|1612|1611.8|1612|1611.8|1611.4|1611.2|2315
1619620880000|2021-04-28 14:41:20|1612.2|1611.6|1612.8|1612.6|1612.8|1612.6|1612.2|1611.6|11128
1619620890000|2021-04-28 14:41:30|1612.4|1612|1612|1611.8|1612.6|1612.4|1611.6|1611.4|19139
1619620900000|2021-04-28 14:41:40|1611.8|1611.6|1612.2|1612|1612.2|1612|1611.8|1611.6|2084
1619620910000|2021-04-28 14:41:50|1612|1611.8|1611.4|1611|1612|1611.8|1611.2|1610.6|4132
1619620920000|2021-04-28 14:42:00|1611.6|1611.2|1611.8|1611.6|1612|1611.8|1611.6|1611.2|4034
1619620930000|2021-04-28 14:42:10|1612|1611.8|1611|1610.6|1612|1611.8|1611|1610.4|2768
1619620940000|2021-04-28 14:42:20|1611.2|1610.8|1611.2|1610.8|1611.4|1611|1611|1610.8|641
1619620950000|2021-04-28 14:42:30|1611.4|1611|1611.8|1611.4|1611.8|1611.6|1611.4|1611|3021
1619620960000|2021-04-28 14:42:40|1612|1611.6|1610.8|1610.6|1612|1611.8|1610.8|1610.6|27722
1619620970000|2021-04-28 14:42:50|1611|1610.8|1611|1610.6|1611.2|1610.8|1611|1610.6|782
1619620980000|2021-04-28 14:43:00|1611.2|1610.8|1611.2|1610.6|1611.4|1611|1611.2|1610.6|5678
1619620990000|2021-04-28 14:43:10|1611|1610.8|1610.6|1610|1611|1610.8|1610.2|1610|5865
1619621000000|2021-04-28 14:43:20|1610.4|1610.2|1610.6|1610.2|1610.6|1610.4|1610.2|1610.2|2868
1619621010000|2021-04-28 14:43:30|1610.8|1610.4|1610.6|1610.2|1610.8|1610.4|1610.4|1610.2|4796
1619621020000|2021-04-28 14:43:40|1610.8|1610.4|1610.6|1610.2|1610.8|1610.4|1610.4|1610.2|941
1619621030000|2021-04-28 14:43:50|1610.4|1610|1609.4|1609.2|1610.6|1610|1609.4|1609.2|6955
1619621040000|2021-04-28 14:44:00|1609.6|1609.4|1609.6|1609|1609.8|1609.4|1609.4|1609|4050
1619621050000|2021-04-28 14:44:10|1609.4|1608.8|1609.8|1609.4|1609.8|1609.4|1609.2|1608.8|7942
1619621060000|2021-04-28 14:44:20|1610|1609.6|1610|1609.8|1610.2|1610|1610|1609.6|6346
1619621070000|2021-04-28 14:44:30|||||||||75
1619621080000|2021-04-28 14:44:40|1610.2|1610|1610|1609.4|1610.2|1610|1610|1609.4|2782
1619621090000|2021-04-28 14:44:50|1609.8|1609.6|1609.8|1609.4|1609.8|1609.6|1609.8|1609.4|0
1619621100000|2021-04-28 14:45:00|1610|1609.6|1610.2|1609.6|1610.2|1610|1610|1609.6|1188
1619621110000|2021-04-28 14:45:10|1610.4|1609.8|1610|1609.8|1610.6|1610.2|1610|1609.8|9370
1619621120000|2021-04-28 14:45:20|1610.2|1610|1609.8|1609.4|1610.2|1610|1609.6|1609.4|2326
1619621130000|2021-04-28 14:45:30|1610|1609.6|1610|1609.4|1610|1609.8|1610|1609.4|1500
1619621140000|2021-04-28 14:45:40|1609.8|1609.6|1610.4|1610|1610.4|1610.2|1609.6|1609.4|5816
1619621150000|2021-04-28 14:45:50|1610.2|1610.2|1610.4|1610|1610.4|1610.2|1610.2|1610|153
1619621160000|2021-04-28 14:46:00|1610.6|1610.2|1609.8|1609.6|1610.6|1610.2|1609.8|1609.6|5224
1619621170000|2021-04-28 14:46:10|1610|1609.8|1610.6|1610.4|1610.8|1610.6|1610|1609.6|7073
1619621180000|2021-04-28 14:46:20|1610.8|1610.2|1610.8|1610.4|1611.2|1610.8|1610.4|1610|21683
1619621190000|2021-04-28 14:46:30|1611|1610.6|1612|1611.6|1612|1611.8|1611|1610.6|19743
1619621200000|2021-04-28 14:46:40|1612.2|1611.8|1612.6|1612.2|1612.8|1612.6|1612.2|1611.8|6180
1619621210000|2021-04-28 14:46:50|1612.8|1612.4|1613.4|1613|1613.4|1613.2|1612.6|1612.2|11654
1619621220000|2021-04-28 14:47:00|1613.6|1613.2|1612.2|1611.8|1613.6|1613.2|1612|1611.6|98794
1619621230000|2021-04-28 14:47:10|1612|1611.6|1611.6|1611.2|1612.2|1611.6|1611.6|1611.2|1841
1619621240000|2021-04-28 14:47:20|1611.8|1611.4|1611.6|1611.2|1611.8|1611.6|1611.6|1611.2|973
1619621250000|2021-04-28 14:47:30|1611.4|1611|1611.4|1611|1611.8|1611.4|1611.4|1611|12701
1619621260000|2021-04-28 14:47:40|1611.2|1611.2|1611.4|1611.2|1611.6|1611.2|1611.2|1611|3973
1619621270000|2021-04-28 14:47:50|1611.6|1611.4|1612.8|1612.4|1613.4|1613|1611.4|1611|47168
1619621280000|2021-04-28 14:48:00|1613|1612.6|1613.8|1613.4|1614|1613.8|1613|1612.6|8825
1619621290000|2021-04-28 14:48:10|1613.6|1613.2|1613.8|1613.4|1613.8|1613.4|1613.4|1613|3289
1619621300000|2021-04-28 14:48:20|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.4|1613.2|955
1619621310000|2021-04-28 14:48:30|1613.4|1613.4|1613.4|1613.2|1613.4|1613.4|1613.4|1613|280
1619621320000|2021-04-28 14:48:40|1613.6|1613|1613.2|1613|1613.6|1613|1613|1612.8|637
1619621330000|2021-04-28 14:48:50|1613.4|1613.2|1613.4|1613|1613.6|1613.2|1613.4|1613|9
1619621340000|2021-04-28 14:49:00|1613.2|1612.8|1613.2|1612.8|1613.4|1612.8|1613.2|1612.8|513
1619621350000|2021-04-28 14:49:10|1613.4|1613|1614.4|1614|1614.6|1614.2|1613.4|1613|12725
1619621360000|2021-04-28 14:49:20|1614.2|1614.2|1614|1613.6|1614.2|1614.2|1614|1613.4|2653
1619621370000|2021-04-28 14:49:30|1614.2|1613.8|1614.6|1614.4|1614.8|1614.6|1614.2|1613.8|3530
1619621380000|2021-04-28 14:49:40|1614.8|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.4|2434
1619621390000|2021-04-28 14:49:50|1614.8|1614.4|1614.6|1614.2|1614.8|1614.4|1614.4|1614|1588
1619621400000|2021-04-28 14:50:00|1614.4|1614|1614.4|1614|1614.4|1614.2|1614|1613.8|5475
1619621410000|2021-04-28 14:50:10|1614.2|1613.8|1613.6|1613.2|1614.2|1613.8|1613.4|1613|6039
1619621420000|2021-04-28 14:50:20|1613.8|1613.4|1613.8|1613.4|1614|1613.6|1613.4|1613.2|14654
1619621430000|2021-04-28 14:50:30|1614|1613.6|1613.6|1613.4|1614|1613.8|1613.6|1613.2|6067
1619621440000|2021-04-28 14:50:40|1613.4|1613.2|1613.8|1613.4|1613.8|1613.4|1613.4|1613.2|251
1619621450000|2021-04-28 14:50:50|1614|1613.6|1614.2|1614|1614.6|1614.4|1614|1613.6|11305
1619621460000|2021-04-28 14:51:00|1614.8|1613.8|1614.6|1614.4|1615.4|1615|1614.4|1613.8|34215
1619621470000|2021-04-28 14:51:10|1614.4|1614.2|1614.4|1614.2|1614.8|1614.4|1614.4|1614|6114
1619621480000|2021-04-28 14:51:20|1614.6|1614.4|1614.8|1614.4|1615|1614.8|1614.6|1614.2|6355
1619621490000|2021-04-28 14:51:30|1615|1614.6|1615|1614.6|1615|1614.6|1615|1614.6|355
1619621500000|2021-04-28 14:51:40|1615.2|1614.8|1615.8|1615.2|1615.8|1615.4|1615.2|1614.8|9722
1619621510000|2021-04-28 14:51:50|1615.6|1615|1614.8|1614.6|1615.6|1615.2|1614.8|1614.6|7312
1619621520000|2021-04-28 14:52:00|1614.6|1614.4|1614.8|1614.4|1615|1614.6|1614.6|1614.4|2208
1619621530000|2021-04-28 14:52:10|1614.6|1614.2|1615.2|1614.6|1615.2|1614.8|1614.6|1614.2|7001
1619621540000|2021-04-28 14:52:20|1615|1614.8|1614.8|1614.6|1615.2|1615|1614.8|1614.4|7651
1619621550000|2021-04-28 14:52:30|1614.6|1614.4|1614.6|1614.4|1614.8|1614.4|1614.4|1614|8296
1619621560000|2021-04-28 14:52:40|1614.4|1614.2|1614.2|1613.8|1614.6|1614.2|1614|1613.8|7726
1619621570000|2021-04-28 14:52:50|1614.4|1614|1615|1614.6|1615|1614.6|1614.4|1614|3629
1619621580000|2021-04-28 14:53:00|1615.2|1614.8|1615.4|1615|1615.8|1615.6|1615.2|1614.8|7576
1619621590000|2021-04-28 14:53:10|1615.2|1614.8|1614.8|1614.6|1615.2|1614.8|1614.4|1614|3795
1619621600000|2021-04-28 14:53:20|1614.6|1614.4|1614|1613.6|1614.8|1614.6|1613.8|1613.6|7919
1619621610000|2021-04-28 14:53:30|1614.2|1613.8|1614|1613.6|1614.2|1613.8|1613.8|1613.6|200
1619621620000|2021-04-28 14:53:40|1613.8|1613.4|1613.6|1613.2|1613.8|1613.6|1613.6|1613.2|2542
1619621630000|2021-04-28 14:53:50|1614.2|1614|1613.4|1613|1614.2|1614|1613.2|1612.8|28874
1619621640000|2021-04-28 14:54:00|1613.6|1613.2|1613.8|1613.2|1613.8|1613.4|1613.4|1613|6226
1619621650000|2021-04-28 14:54:10|1613.6|1613.4|1613.6|1613.2|1613.8|1613.4|1613.4|1613|1545
1619621660000|2021-04-28 14:54:20|1613.8|1613.4|1613.4|1613.2|1613.8|1613.6|1613.4|1613.2|1819
1619621670000|2021-04-28 14:54:30|1613.2|1613|1613.4|1613|1613.4|1613|1613.2|1613|2618
1619621680000|2021-04-28 14:54:40|1613.6|1613.2|1613|1612.6|1613.6|1613.4|1613|1612.6|4913
1619621690000|2021-04-28 14:54:50|1612.8|1612.4|1612.6|1612.2|1612.8|1612.4|1612.2|1612|8544
1619621700000|2021-04-28 14:55:00|1612.8|1612.4|1612.4|1612|1613|1612.6|1612.2|1612|2510
1619621710000|2021-04-28 14:55:10|1612.2|1611.8|1612.2|1611.8|1612.2|1612|1612|1611.6|150
1619621720000|2021-04-28 14:55:20|1612.4|1612|1612.4|1612.2|1612.6|1612.2|1612|1611.8|8254
1619621730000|2021-04-28 14:55:30|1612.6|1612.4|1612.8|1612.4|1612.8|1612.6|1612.6|1612.4|2032
1619621740000|2021-04-28 14:55:40|1612.6|1612.2|1612.6|1612.2|1612.8|1612.4|1612.4|1612.2|4264
1619621750000|2021-04-28 14:55:50|1612.4|1612.4|1611.6|1611.2|1612.6|1612.4|1611.6|1611.2|4799
1619621760000|2021-04-28 14:56:00|1611.4|1611.4|1611|1610.8|1611.8|1611.6|1611|1610.8|17895
1619621770000|2021-04-28 14:56:10|1610.8|1610.6|1611|1610.6|1611|1610.8|1610.8|1610.4|5696
1619621780000|2021-04-28 14:56:20|1611.2|1610.8|1611|1610.8|1611.2|1610.8|1610.8|1610.4|6550
1619621790000|2021-04-28 14:56:30|1611.2|1610.6|1611|1610.6|1611.2|1610.8|1610.8|1610.4|9237
1619621800000|2021-04-28 14:56:40|1610.8|1610.8|1611.4|1611|1611.4|1611.2|1610.8|1610.6|35292
1619621810000|2021-04-28 14:56:50|1611.2|1610.8|1611.6|1611.2|1612|1611.6|1611.2|1610.8|10605
1619621820000|2021-04-28 14:57:00|1611.8|1611.4|1611.8|1611.4|1612|1611.8|1611.6|1611.4|7307
1619621830000|2021-04-28 14:57:10|1611.6|1611.6|1611.8|1611.4|1612|1611.6|1611.6|1611.4|1680
1619621840000|2021-04-28 14:57:20|1612|1611.6|1612.6|1612.2|1612.8|1612.4|1612|1611.4|7038
1619621850000|2021-04-28 14:57:30|1612.8|1612.4|1613.2|1612.8|1613.2|1613|1612.6|1612.4|1622
1619621860000|2021-04-28 14:57:40|1613.4|1613|1613|1612.6|1613.6|1613.2|1612.8|1612.6|3523
1619621870000|2021-04-28 14:57:50|||||||||893
1619621880000|2021-04-28 14:58:00|1612.8|1612.8|1613.2|1612.8|1613.2|1612.8|1612.8|1612.6|3707
1619621890000|2021-04-28 14:58:10|1613|1612.6|1613.2|1612.8|1613.2|1613|1613|1612.6|740
1619621900000|2021-04-28 14:58:20|1613.4|1613|1614.4|1614|1614.6|1614.2|1613.4|1613|29755
1619621910000|2021-04-28 14:58:30|1614.8|1614.2|1615|1614.6|1615|1614.8|1614.4|1614.2|13531
1619621920000|2021-04-28 14:58:40|1614.8|1614.8|1615.6|1615.2|1615.6|1615.2|1614.8|1614.6|9756
1619621930000|2021-04-28 14:58:50|1615.4|1615|1614.8|1614.4|1615.4|1615.2|1614.8|1614.4|4826
1619621940000|2021-04-28 14:59:00|1615|1614.6|1615.2|1614.8|1615.4|1615|1614.8|1614.6|4638
1619621950000|2021-04-28 14:59:10|1615|1614.6|1614.8|1614.6|1615|1614.6|1614.4|1614|13228
1619621960000|2021-04-28 14:59:20|1615|1614.8|1615.2|1615|1615.4|1615|1614.8|1614.6|2664
1619621970000|2021-04-28 14:59:30|1615|1614.8|1615.4|1615|1615.4|1615|1615|1614.6|1303
1619621980000|2021-04-28 14:59:40|1615.2|1614.8|1615.4|1615.2|1615.4|1615.2|1615|1614.6|2936
1619621990000|2021-04-28 14:59:50|1615.2|1615|1614.8|1614.4|1615.2|1615|1614.6|1614.4|7111
1619622000000|2021-04-28 15:00:00|1614.6|1614.2|1614.6|1614.4|1615|1614.8|1614.6|1614.2|4457
1619622010000|2021-04-28 15:00:10|1614.4|1614.2|1614.8|1614.4|1614.8|1614.4|1614.4|1614.2|1546
1619622020000|2021-04-28 15:00:20|1614.6|1614.6|1614.8|1614.4|1614.8|1614.6|1614.6|1614.4|2842
1619622030000|2021-04-28 15:00:30|1615|1614.6|1615.2|1614.8|1615.2|1615|1615|1614.6|1034
1619622040000|2021-04-28 15:00:40|1615.4|1615|1614.8|1614.6|1615.4|1615.2|1614.8|1614.6|1283
1619622050000|2021-04-28 15:00:50|1614.6|1614.4|1614.6|1614.2|1615|1614.6|1614.4|1614.2|11150
1619622060000|2021-04-28 15:01:00|1614.4|1614.4|1614.4|1614|1614.6|1614.4|1614|1613.6|23237
1619622070000|2021-04-28 15:01:10|1614.2|1614.2|1613.6|1613.2|1614.2|1614.2|1613.6|1613.2|13014
1619622080000|2021-04-28 15:01:20|1613.4|1613.4|1613.8|1613.4|1613.8|1613.4|1613.4|1613.4|3242
1619622090000|2021-04-28 15:01:30|1613.6|1613.2|1613.2|1613|1613.6|1613.2|1613.2|1613|1652
1619622100000|2021-04-28 15:01:40|1613.6|1613.2|1613.6|1613.4|1613.6|1613.4|1613.4|1613.2|6486
1619622110000|2021-04-28 15:01:50|1613.4|1613.2|1613.4|1613|1613.4|1613.2|1613.2|1613|362
1619622120000|2021-04-28 15:02:00|1613.2|1612.8|1613|1612.8|1613.2|1613|1612.8|1612.6|4553
1619622130000|2021-04-28 15:02:10|1613.2||1613||1613.2||1613||1497
1619622140000|2021-04-28 15:02:20|1613.2|1613|1613.2|1612.8|1613.4|1613.2|1613|1612.8|5968
1619622150000|2021-04-28 15:02:30|1613|1612.6|1613.2|1613|1613.2|1613|1613|1612.6|0
1619622160000|2021-04-28 15:02:40|1613.4|1613.2|1613.8|1613.4|1613.8|1613.4|1613.4|1613.2|1855
1619622170000|2021-04-28 15:02:50|1613.6|1613.2|1613.6|1613.2|1613.6|1613.2|1613.4|1613|270
1619622180000|2021-04-28 15:03:00|1613.8|1613.4|1613.8|1613.4|1613.8|1613.6|1613.8|1613.4|3109
1619622190000|2021-04-28 15:03:10|1614|1613.6|1614|1613.6|1614.2|1613.8|1614|1613.6|2449
1619622200000|2021-04-28 15:03:20|1613.8|1613.4|1613.6|1613.4|1614|1613.4|1613.6|1613.4|3632
1619622210000|2021-04-28 15:03:30|1613.4|1613.2|1613.2|1612.8|1613.4|1613.2|1613.2|1612.8|1234
1619622220000|2021-04-28 15:03:40|1613.4|1613|1613.8|1613.6|1613.8|1613.6|1613.4|1613|2391
1619622230000|2021-04-28 15:03:50|1614|1613.8|1614.2|1614|1614.2|1614|1613.8|1613.6|3970
1619622240000|2021-04-28 15:04:00|1614.4|1614.2|1614.6|1614.2|1615|1614.6|1614.4|1614.2|3200
1619622250000|2021-04-28 15:04:10|1614.4|1614|1614.4|1614|1614.6|1614.2|1614.4|1614|1303
1619622260000|2021-04-28 15:04:20|1614.2|1614.2|1614.2|1613.8|1614.2|1614.2|1614.2|1613.8|1096
1619622270000|2021-04-28 15:04:30|1614|1613.6|1613.8|1613.4|1614|1613.6|1613.8|1613.4|2993
1619622280000|2021-04-28 15:04:40|1613.6|1613.2|1613.6|1613.4|1613.6|1613.4|1613.4|1613.2|1806
1619622290000|2021-04-28 15:04:50|1613.8|1613.2|1614|1613.6|1614|1613.8|1613.8|1613.2|1349
1619622300000|2021-04-28 15:05:00|1614.2|1613.8|1614|1613.6|1614.2|1614|1613.8|1613.4|1935
1619622310000|2021-04-28 15:05:10|1613.8|1613.4|1614.4|1614|1614.6|1614.4|1613.8|1613.4|6645
1619622320000|2021-04-28 15:05:20|1614.2||1614.2||1614.2||1614.2||0
1619622330000|2021-04-28 15:05:30|1614|1613.8|1613.6|1613.2|1614.4|1614|1613.6|1613.2|3504
1619622340000|2021-04-28 15:05:40|1613.4|1613|1613.4|1613.2|1613.4|1613.2|1613.4|1613|0
1619622350000|2021-04-28 15:05:50|1613.2|1613|1612.8|1612.4|1613.2|1613|1612.8|1612.4|1375
1619622360000|2021-04-28 15:06:00|1613|1612.6|1612|1611.6|1613|1612.8|1612|1611.6|9372
1619622370000|2021-04-28 15:06:10|1611.8|1611.4|1612.6|1612.2|1612.6|1612.2|1611.8|1611.4|8748
1619622380000|2021-04-28 15:06:20|1612.4|1612|1611.8|1611.4|1612.4|1612|1611.8|1611.4|2022
1619622390000|2021-04-28 15:06:30|1612|1611.6|1612.4|1612.2|1612.4|1612.2|1612|1611.6|1307
1619622400000|2021-04-28 15:06:40|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.6|3817
1619622410000|2021-04-28 15:06:50|1612.2|1611.6|1612.4|1612|1612.4|1612.2|1612|1611.6|1280
1619622420000|2021-04-28 15:07:00|1612.2|1611.8|1612|1611.8|1612.2|1612|1611.8|1611.6|2890
1619622430000|2021-04-28 15:07:10|1612.2|1612|1612.4|1612.2|1612.4|1612.2|1612|1611.8|4590
1619622440000|2021-04-28 15:07:20|1612.2|1612|1611.8|1611.6|1612.2|1612|1611.8|1611.6|3994
1619622450000|2021-04-28 15:07:30|1612|1611.4|1611.8|1611.4|1612|1611.6|1611.8|1611.4|1890
1619622460000|2021-04-28 15:07:40|1611.6|1611.2|1611.4|1611.2|1611.6|1611.4|1611.4|1611.2|2044
1619622470000|2021-04-28 15:07:50|1611.6|1611.4|1613.8|1613.2|1614.2|1613.6|1611.6|1611.2|104568
1619622480000|2021-04-28 15:08:00|1613.6|1613|1613|1612.6|1613.8|1613|1612.8|1612.4|5439
1619622490000|2021-04-28 15:08:10|1613.2|1612.8|1613|1612.6|1613.2|1612.8|1613|1612.6|776
1619622500000|2021-04-28 15:08:20|1612.8|1612.4|1612.6|1612.4|1613|1612.6|1612.6|1612.4|3486
1619622510000|2021-04-28 15:08:30|1612.4|1612.2|1612.6|1612.2|1612.8|1612.4|1612.4|1612|1832
1619622520000|2021-04-28 15:08:40||1612.4||1612.2||1612.4||1612.2|131
1619622530000|2021-04-28 15:08:50|1612.8|1612.6|1612.8|1612.4|1612.8|1612.6|1612.6|1612.4|4180
1619622540000|2021-04-28 15:09:00|1612.6|1612.2|1612.4|1612.2|1612.6|1612.2|1612.4|1612.2|2423
1619622550000|2021-04-28 15:09:10|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.8|534
1619622560000|2021-04-28 15:09:20|||||||||663
1619622570000|2021-04-28 15:09:30|1611.8|1611.6|1611.6|1611|1611.8|1611.6|1611.6|1611|2385
1619622580000|2021-04-28 15:09:40|1611.4|1610.8|1611|1610.6|1611.4|1611|1611|1610.6|3614
1619622590000|2021-04-28 15:09:50|1611.2|1610.8|1611.2|1610.8|1611.4|1611.2|1611|1610.6|6204
1619622600000|2021-04-28 15:10:00|1611|1611|1611.2|1610.8|1611.4|1611.2|1611|1610.8|3566
1619622610000|2021-04-28 15:10:10|1611|1610.6|1611|1610.6|1611|1610.8|1610.8|1610.4|1907
1619622620000|2021-04-28 15:10:20|1611.2|1610.8|1611.4|1611|1611.4|1611.2|1611|1610.8|2437
1619622630000|2021-04-28 15:10:30|1611.6|1611.4|1611.4|1611.2|1611.6|1611.4|1611.4|1611.2|5040
1619622640000|2021-04-28 15:10:40|1611.2|1611|1611.4|1611.2|1611.4|1611.2|1611|1610.6|4495
1619622650000|2021-04-28 15:10:50|1611.2|1611|1611|1610.6|1611.2|1611|1611|1610.6|330
1619622660000|2021-04-28 15:11:00|1611.2|1610.8|1610.8|1610.4|1611.2|1610.8|1610.8|1610.4|3326
1619622670000|2021-04-28 15:11:10|1611|1610.6|1611.2|1610.8|1611.8|1611|1610.8|1610.6|15406
1619622680000|2021-04-28 15:11:20|1611|1611|1611.2|1611|1611.4|1611.2|1611|1611|2720
1619622690000|2021-04-28 15:11:30|1611|1610.8|1611|1610.6|1611|1610.8|1610.8|1610.6|2227
1619622700000|2021-04-28 15:11:40|1610.8|1610.4|1610.4|1610.2|1610.8|1610.6|1610.4|1610.2|19402
1619622710000|2021-04-28 15:11:50|1610.2|1610|1610.4|1610|1610.4|1610.2|1610.2|1610|4150
1619622720000|2021-04-28 15:12:00|1610.6|1610.2|1610.8|1610.4|1611|1610.8|1610.4|1610|12713
1619622730000|2021-04-28 15:12:10|1610.6|1610.6|1610.8|1610.4|1610.8|1610.6|1610.6|1610.4|1060
1619622740000|2021-04-28 15:12:20|1610.6|1610.2|1610.8|1610.2|1610.8|1610.6|1610.6|1610.2|375
1619622750000|2021-04-28 15:12:30|1610.6||1610.4||1610.6||1610.4||0
1619622760000|2021-04-28 15:12:40|1610.6|1610|1610.6|1610.4|1610.8|1610.6|1610.2|1610|12820
1619622770000|2021-04-28 15:12:50|1610.4|1610.2|1610|1609.8|1610.4|1610.2|1610|1609.6|17069
1619622780000|2021-04-28 15:13:00|1610.2|1610|1609.8|1609.4|1610.2|1610|1609.8|1609.2|1570
1619622790000|2021-04-28 15:13:10|1609.6|1609.2|1609.6|1609.4|1609.8|1609.4|1609.4|1609.2|1920
1619622800000|2021-04-28 15:13:20|1609.8|1609.6|1609.8|1609.4|1609.8|1609.6|1609.6|1609.4|1922
1619622810000|2021-04-28 15:13:30|1610|1609.6|1610.8|1610.4|1610.8|1610.4|1609.8|1609.6|85586
1619622820000|2021-04-28 15:13:40|1610.6|1610.6|1610.4|1610.2|1610.8|1610.6|1610.4|1610.2|5218
1619622830000|2021-04-28 15:13:50|1610.2|1610|1609.8|1609.4|1610.4|1610.2|1609.4|1609.2|10921
1619622840000|2021-04-28 15:14:00|1609.6|1609.6|1609.6|1609.4|1609.8|1609.6|1609.6|1609.4|4502
1619622850000|2021-04-28 15:14:10|1609.8|1609.6|1609.6|1609.4|1610|1609.8|1609.6|1609.2|7154
1619622860000|2021-04-28 15:14:20|1609.4|1609.2|1609.4|1609|1609.6|1609.4|1609.2|1609|4312
1619622870000|2021-04-28 15:14:30|1609.2|1609.2|1609.4|1609|1609.6|1609.4|1609.2|1609|10101
1619622880000|2021-04-28 15:14:40|1609.2|1608.8|1609.2|1609|1609.6|1609.4|1609|1608.6|11623
1619622890000|2021-04-28 15:14:50|1609|1608.8|1609.4|1608.8|1609.4|1609.2|1609|1608.6|470
1619622900000|2021-04-28 15:15:00|1609.6|1608.8|1609.4|1609|1609.6|1609.2|1609.4|1608.8|62
1619622910000|2021-04-28 15:15:10|1609.6|1609.2|1610|1609.4|1610|1609.4|1609.4|1608.8|1486
1619622920000|2021-04-28 15:15:20|1610.2|1609.6|1609.8|1609.2|1610.2|1609.8|1609.8|1609.2|419
1619622930000|2021-04-28 15:15:30|1609.4|1609|1608.6|1608.2|1609.4|1609|1608.6|1608.2|12960
1619622940000|2021-04-28 15:15:40|1608.8|1608.4|1608.6|1608|1608.8|1608.4|1608.6|1608|311
1619622950000|2021-04-28 15:15:50|1608.8|1608.2|1608.6|1608|1608.8|1608.2|1608.2|1607.8|234
1619622960000|2021-04-28 15:16:00|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1607.8|1607.4|750
1619622970000|2021-04-28 15:16:10|1607.8|1607.4|1608.6|1608.2|1608.6|1608.2|1607.8|1607.4|52
1619622980000|2021-04-28 15:16:20|1608.8|1608|1608.8|1608.2|1608.8|1608.2|1608.6|1608|0
1619622990000|2021-04-28 15:16:30|1609|1608.4|1609.2|1608.8|1609.2|1608.8|1608.8|1608.4|1557
1619623000000|2021-04-28 15:16:40|1609|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.4|221
1619623010000|2021-04-28 15:16:50|1608.8|1608.4|1609|1608.6|1609|1608.6|1608.8|1608.2|188
1619623020000|2021-04-28 15:17:00|1609.2|1608.8|1609|1608.4|1609.2|1608.8|1609|1608.4|410
1619623030000|2021-04-28 15:17:10|1608.8|1608.2|1609|1608.4|1609|1608.4|1608.8|1608.2|463
1619623040000|2021-04-28 15:17:20|1608.6|1608.2|1609|1608.4|1609.4|1608.8|1608.6|1608|594
1619623050000|2021-04-28 15:17:30|1609.4|1608.8|1609.4|1608.8|1609.6|1609|1609.2|1608.6|562
1619623060000|2021-04-28 15:17:40|1609.2|1608.6|1609.6|1609|1609.6|1609|1609|1608.6|0
1619623070000|2021-04-28 15:17:50|1610|1609.6|1609.8|1609|1610.2|1609.6|1609.6|1608.8|2518
1619623080000|2021-04-28 15:18:00|1609.6|1608.8|1609.4|1608.8|1609.6|1609|1609.4|1608.8|0
1619623090000|2021-04-28 15:18:10|1609.6|1609|1609.6|1609.2|1609.8|1609.2|1609.4|1609|1
1619623100000|2021-04-28 15:18:20|1609.4|1609|1609.8|1609.2|1609.8|1609.2|1609.4|1609|348
1619623110000|2021-04-28 15:18:30|1609.6|1609|1609.8|1609.2|1610.2|1609.8|1609.4|1609|560
1619623120000|2021-04-28 15:18:40|1610|1609.4|1610|1609.4|1610.2|1609.6|1610|1609.4|900
1619623130000|2021-04-28 15:18:50|1610.2|1609.6|1610.4|1610|1610.4|1610|1609.8|1609.2|84
1619623140000|2021-04-28 15:19:00|1610.6|1609.8|1610.6|1610.2|1610.6|1610.2|1610.4|1609.8|949
1619623150000|2021-04-28 15:19:10|1610.4|1610|1610.6|1610|1610.6|1610.2|1610.2|1609.8|235
1619623160000|2021-04-28 15:19:20|1610.4|1609.8|1610.2|1609.6|1610.4|1609.8|1610.2|1609.6|510
1619623170000|2021-04-28 15:19:30|1610|1609.4|1610|1609.6|1610.4|1610|1610|1609.4|0
1619623180000|2021-04-28 15:19:40|1610.2|1609.8|1610.8|1610.2|1610.8|1610.2|1610.2|1609.6|0
1619623190000|2021-04-28 15:19:50|1610.6|1610|1610.4|1610|1610.6|1610.2|1610.4|1610|0
1619623200000|2021-04-28 15:20:00|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1609.8|519
1619623210000|2021-04-28 15:20:10|1610.4|1610|1610.4|1610|1610.8|1610.2|1610.4|1610|298
1619623220000|2021-04-28 15:20:20|1610.8|1610.2|1611.4|1610.8|1611.4|1610.8|1610.6|1610|525
1619623230000|2021-04-28 15:20:30|1611.6|1611|1612|1611.4|1612|1611.4|1611.6|1611|1319
1619623240000|2021-04-28 15:20:40|1611.8|1611.2|1612|1611.6|1612.2|1611.8|1611.6|1611.2|3601
1619623250000|2021-04-28 15:20:50|1612.2|1611.4|1612.4|1611.8|1612.4|1611.8|1612.2|1611.4|246
1619623260000|2021-04-28 15:21:00|1612.2|1612|1611.8|1611.4|1612.2|1612|1611.8|1611.4|496
1619623270000|2021-04-28 15:21:10|1612|1611.2|1611.8|1611.2|1612|1611.4|1611.6|1611.2|0
1619623280000|2021-04-28 15:21:20|1611.6|1611|1611.8|1611.2|1611.8|1611.2|1611.6|1611|137
1619623290000|2021-04-28 15:21:30|1611.6|1611|1611.2|1610.6|1611.8|1611|1611.2|1610.6|414
1619623300000|2021-04-28 15:21:40|1611|1610.4|1611.2|1610.6|1611.2|1610.6|1610.8|1610.4|716
1619623310000|2021-04-28 15:21:50|1611|1610.4|1611.4|1610.8|1611.4|1610.8|1611|1610.4|7219
1619623320000|2021-04-28 15:22:00|1611.8|1611.2|1611.6|1611|1611.8|1611.2|1611.6|1611|399
1619623330000|2021-04-28 15:22:10|1611.8|1611.2|1611.6|1611|1611.8|1611.2|1611.6|1611|213
1619623340000|2021-04-28 15:22:20|1611.4|1610.6|1611|1610.4|1611.4|1610.6|1611|1610.4|379
1619623350000|2021-04-28 15:22:30|1611.2|1610.6|1611|1610.6|1611.2|1610.8|1610.8|1610.4|1017
1619623360000|2021-04-28 15:22:40|1610.8|1610.4|1611.2|1610.8|1611.2|1610.8|1610.8|1610.2|246
1619623370000|2021-04-28 15:22:50|1611|1610.6|1611.2|1610.8|1611.4|1610.8|1611|1610.6|258
1619623380000|2021-04-28 15:23:00|1611.4|1611|1611.6|1611|1611.6|1611.2|1611.2|1610.8|2432
1619623390000|2021-04-28 15:23:10|1611.2|1610.6|1611.4|1610.8|1611.4|1610.8|1611|1610.4|1704
1619623400000|2021-04-28 15:23:20|1611.2|1610.6|1610.6|1610|1611.2|1610.6|1610.6|1610|688
1619623410000|2021-04-28 15:23:30|1610.8|1610.2|1610.2|1609.6|1610.8|1610.2|1610.2|1609.6|621
1619623420000|2021-04-28 15:23:40|1610.4|1609.8|1609.6|1609|1610.4|1609.8|1609.6|1609|200
1619623430000|2021-04-28 15:23:50|1609.4|1608.8|1609|1608.4|1609.6|1609|1609|1608.4|750
1619623440000|2021-04-28 15:24:00|1609.2|1608.6|1608.8|1608.2|1609.2|1608.6|1608.8|1608.2|749
1619623450000|2021-04-28 15:24:10|1608.6|1608|1608.6|1608.2|1608.6|1608.2|1608.6|1608|3013
1619623460000|2021-04-28 15:24:20|1609|1608.4|1608.4|1608|1609|1608.4|1608.4|1607.8|4222
1619623470000|2021-04-28 15:24:30|1608.6|1607.8|1608.2|1607.6|1608.6|1607.8|1608|1607.4|359
1619623480000|2021-04-28 15:24:40|1608.4|1607.8|1607.8|1607.2|1608.4|1607.8|1607.8|1607.2|498
1619623490000|2021-04-28 15:24:50|1607.6|1607.4|1607.8|1607.4|1608|1607.4|1607.6|1607.2|1252
1619623500000|2021-04-28 15:25:00|1608|1607.2|1607.6|1607|1608|1607.4|1607.6|1607|0
1619623510000|2021-04-28 15:25:10|1607.8|1607.2|1607.4|1607|1607.8|1607.2|1607.4|1606.8|233
1619623520000|2021-04-28 15:25:20|1607.8|1607.2|1607.6|1607.2|1607.8|1607.2|1607.6|1607|1151
1619623530000|2021-04-28 15:25:30|1607.2|1606.8|1606.8|1606.4|1607.2|1606.8|1606.8|1606.4|1713
1619623540000|2021-04-28 15:25:40|1607.2|1606.6|1607|1606.4|1607.2|1606.6|1606.8|1606.2|6394
1619623550000|2021-04-28 15:25:50|1606.6|1606.2|1606.8|1606.2|1607.2|1606.4|1606.6|1606|663
1619623560000|2021-04-28 15:26:00|1607|1606.4|1607.4|1607|1607.4|1607|1606.8|1606.2|478
1619623570000|2021-04-28 15:26:10|1607.2|1606.6|1607.2|1606.6|1607.4|1607|1607|1606.4|1027
1619623580000|2021-04-28 15:26:20|1607|1606.4|1606.6|1606|1607|1606.4|1606.6|1606|0
1619623590000|2021-04-28 15:26:30|1606.8|1606.4|1607.4|1606.6|1607.6|1607|1606.8|1606.4|450
1619623600000|2021-04-28 15:26:40|1607.2|1606.8|1607|1606.4|1607.6|1607|1607|1606.4|1458
1619623610000|2021-04-28 15:26:50|1606.8|1606.2|1607|1606.4|1607|1606.4|1606.4|1605.8|1511
1619623620000|2021-04-28 15:27:00|1607.2|1606.6|1607.2|1606.6|1607.2|1606.6|1606.8|1606.4|1102
1619623630000|2021-04-28 15:27:10|1607|1606.8|1607.2|1606.6|1607.2|1606.8|1607|1606.6|1755
1619623640000|2021-04-28 15:27:20|1607|1606.4|1606.6|1606.2|1607.2|1606.6|1606.4|1606|1406
1619623650000|2021-04-28 15:27:30|1607|1606.6|1607|1606.6|1607|1606.6|1606.8|1606.4|633
1619623660000|2021-04-28 15:27:40|1607.2|1606.8|1607|1606.6|1607.2|1606.8|1607|1606.4|189
1619623670000|2021-04-28 15:27:50|1607.2|1606.8|1607.2|1606.8|1607.2|1606.8|1607|1606.6|2300
1619623680000|2021-04-28 15:28:00|1607.4|1607|1607.4|1607|1607.4|1607|1607.2|1606.8|0
1619623690000|2021-04-28 15:28:10|1607.2|1606.8|1607.2|1606.6|1607.4|1607|1607.2|1606.6|0
1619623700000|2021-04-28 15:28:20|1607.4|1606.8|1607.2|1606.8|1607.4|1607|1607.2|1606.6|56
1619623710000|2021-04-28 15:28:30|1607|1606.6|1606.8|1606.2|1607.2|1606.8|1606.6|1606.2|1222
1619623720000|2021-04-28 15:28:40|1606.6|1606.4|1606.6|1606|1606.6|1606.4|1606.6|1606|360
1619623730000|2021-04-28 15:28:50|1606.8|1606.2|1606.8|1606.4|1607|1606.4|1606.8|1606.2|35
1619623740000|2021-04-28 15:29:00|1607|1606.6|1607.2|1606.8|1607.2|1606.8|1606.8|1606.4|1245
1619623750000|2021-04-28 15:29:10|1607|1606.6|1607.6|1607|1607.6|1607|1607|1606.6|918
1619623760000|2021-04-28 15:29:20|1608|1607.6|1607.8|1607|1608.2|1607.8|1607.6|1607|595
1619623770000|2021-04-28 15:29:30|1608.2|1607.8|1609|1608.4|1609|1608.4|1608.2|1607.8|1365
1619623780000|2021-04-28 15:29:40|1608.6|1608|1608.6|1608|1608.8|1608.2|1608.6|1608|0
1619623790000|2021-04-28 15:29:50|1608.8|1608.4|1608.8|1608.2|1609|1608.6|1608.6|1608|120
1619679620000|2021-04-29 07:00:20|1633|1631.2|1633.6|1632.6|1633.8|1632.8|1631.4|1631.2|209066
1619679630000|2021-04-29 07:00:30|1632.6|1631.2|1634.4|1632.6|1635|1634.4|1632.6|1631|22362
1619679640000|2021-04-29 07:00:40|1634|1632.2|1636|1634.4|1636|1635|1633.6|1632.2|17096
1619679650000|2021-04-29 07:00:50|1635.8|1635|1637.6|1635.2|1638|1636.6|1635.6|1634|5799
1619679660000|2021-04-29 07:01:00|1637.4|1635.4|1640|1638|1640|1639|1637.4|1635.4|18484
1619679670000|2021-04-29 07:01:10|1639.8|1638.2|1642|1640.4|1642|1640.4|1639.2|1637.8|59549
1619679680000|2021-04-29 07:01:20|1641.8|1640.2|1639.8|1638.6|1641.8|1640.2|1638.8|1638|17586
1619679690000|2021-04-29 07:01:30|1639.2|1638.4|1640|1638.6|1640.2|1638.6|1638|1637|6245
1619679700000|2021-04-29 07:01:40|1638.6|1638.4|1639.2|1637.2|1639.8|1638.4|1638.4|1637.2|4752
1619679710000|2021-04-29 07:01:50|1639.4|1637.6|1639.8|1637|1640|1638.6|1638.4|1637|2622
1619679720000|2021-04-29 07:02:00|1639.6|1636.8|1636.2|1634.2|1639.8|1638|1635|1634.2|11514
1619679730000|2021-04-29 07:02:10|1636|1634|1632|1630.8|1636|1634|1631.4|1630.2|21128
1619679740000|2021-04-29 07:02:20|1631.6|1630.6|1635|1632.6|1635|1632.6|1631.6|1630.6|6534
1619679750000|2021-04-29 07:02:30|1635.4|1633.2|1636.6|1634.6|1637|1635.4|1634.6|1633.2|32376
1619679760000|2021-04-29 07:02:40|1635.6|1634.8|1634.8|1632.2|1636.6|1634.8|1633.2|1631.4|37677
1619679770000|2021-04-29 07:02:50|1633.6|1632.8|1631|1629.2|1634.8|1633|1630|1629|23394
1619679780000|2021-04-29 07:03:00|1630.8|1628|1629.8|1628.2|1631|1628.4|1629.8|1628|8771
1619679790000|2021-04-29 07:03:10|1629.6|1628|1628|1626.4|1629.6|1628.2|1627|1626.2|8688
1619679800000|2021-04-29 07:03:20|1627.8|1626.2|1630|1627.2|1630.2|1629.6|1626.8|1625.2|29606
1619679810000|2021-04-29 07:03:30|1630.4|1627.6|1629.8|1628|1631|1629|1629.6|1627.6|1778
1619679820000|2021-04-29 07:03:40|1629.6|1628.2|1629.4|1628|1630|1628.4|1629.4|1628|7940
1619679830000|2021-04-29 07:03:50|1630|1628.2|1632.4|1630.4|1633|1630.4|1629.4|1628.2|14149
1619679840000|2021-04-29 07:04:00|1632.6|1630.6|1633.6|1633|1634|1633|1632.6|1630.4|3284
1619679850000|2021-04-29 07:04:10|1633.8|1632.6|1636|1634|1636|1634|1633.8|1631.6|12250
1619679860000|2021-04-29 07:04:20|1635.2|1634.2|1636|1635|1636.6|1635.2|1635.2|1633.6|8588
1619679870000|2021-04-29 07:04:30|1636.6|1635.2|1636|1635|1637.2|1635.2|1636|1635|168
1619679880000|2021-04-29 07:04:40|1635.8|1634.8|1635.6|1633.6|1635.8|1634.8|1635.6|1633|2179
1619679890000|2021-04-29 07:04:50|1633.8|1633.8|1637|1635.2|1637|1635.2|1633.8|1633.8|5277
1619679900000|2021-04-29 07:05:00|1636|1635.6|1636.8|1636|1637|1636|1636|1635.6|1004
1619679910000|2021-04-29 07:05:10|1637|1636.6|1637.6|1636|1638|1637|1636.6|1636|17444
1619679920000|2021-04-29 07:05:20|1637|1637|1636.8|1635.4|1637|1637|1636.6|1635.2|9453
1619679930000|2021-04-29 07:05:30|1636.6|1636|1636.8|1636.2|1636.8|1636.2|1636.6|1636|2867
1619679940000|2021-04-29 07:05:40|1636.6|1636|1637|1636.2|1637|1636.8|1636|1635.2|10161
1619679950000|2021-04-29 07:05:50|1637.6|1636.4|1638|1637.2|1639|1638.2|1637.4|1636.4|17621
1619679960000|2021-04-29 07:06:00|1637.8|1636.8|1638.8|1637.6|1638.8|1637.6|1637.6|1636.8|6870
1619679970000|2021-04-29 07:06:10|1639|1638.2|1639.4|1638.2|1639.6|1639|1639|1637.8|5653
1619679980000|2021-04-29 07:06:20|1639.6|1638|1639.6|1638.6|1639.6|1639|1638.6|1638|10079
1619679990000|2021-04-29 07:06:30|1639.4|1638.4|1638.2|1637.2|1639.4|1638.4|1638.2|1637.2|6036
1619680000000|2021-04-29 07:06:40|1638|1637|1639.6|1638.6|1639.6|1639|1637.6|1636.8|24211
1619680010000|2021-04-29 07:06:50|1639.4|1638.4|1639.4|1638|1639.4|1638.4|1639.4|1638|3789
1619680020000|2021-04-29 07:07:00|1639.2|1637.8|1637.8|1637|1639.6|1638|1637.8|1637|5898
1619680030000|2021-04-29 07:07:10|1638.2|1636.8|1635.6|1634.2|1638.2|1636.8|1635.6|1634.2|13987
1619680040000|2021-04-29 07:07:20|1635.4|1634|1635.4|1634.2|1636|1635|1634.8|1634|9483
1619680050000|2021-04-29 07:07:30|1635.2|1634.4|1635.4|1634.6|1635.4|1635|1635.2|1634.2|1906
1619680060000|2021-04-29 07:07:40|1635|1634.4|1635.2|1634.4|1635.4|1634.6|1635|1634.4|5855
1619680070000|2021-04-29 07:07:50|1635.4|1634.6|1637|1636.2|1637.2|1636.4|1635.4|1634.6|30918
1619680080000|2021-04-29 07:08:00|1636.6|1636|1637|1636.4|1637|1636.4|1636.4|1636|7272
1619680090000|2021-04-29 07:08:10|1637.2|1636|1637|1636|1637.2|1636|1636.8|1636|7834
1619680100000|2021-04-29 07:08:20|1637.2|1636.2|1636.6|1636.2|1637.6|1636.6|1636.6|1636.2|5131
1619680110000|2021-04-29 07:08:30|1637|1636.4|1637.8|1637.4|1638|1637.8|1636.8|1636.2|28359
1619680120000|2021-04-29 07:08:40|1638|1638|1639|1638.2|1639|1638.2|1638|1637.8|13431
1619680130000|2021-04-29 07:08:50|1638.6|1637.8|1639|1638.4|1639|1638.4|1638.6|1637.8|810
1619680140000|2021-04-29 07:09:00|1638.8|1638|1639|1638.6|1639.4|1638.6|1638.8|1638|7915
1619680150000|2021-04-29 07:09:10|1638.8|1638.4|1638|1637.4|1638.8|1638.6|1638|1636.8|16296
1619680160000|2021-04-29 07:09:20|1637.8|1636.8|1635.4|1634.2|1637.8|1636.8|1635.4|1634|13705
1619680170000|2021-04-29 07:09:30|1635.6|1634.4|1636.4|1635.2|1636.4|1635.8|1635.4|1634.4|11489
1619680180000|2021-04-29 07:09:40|1636|1635|1635|1634.2|1636|1635.2|1635|1634.2|4809
1619680190000|2021-04-29 07:09:50|1634.6|1634|1634|1633.4|1634.8|1634.2|1634|1633.4|22976
1619680200000|2021-04-29 07:10:00|1634.2|1633.6|1634.8|1634|1634.8|1634|1633.6|1633.4|5751
1619680210000|2021-04-29 07:10:10|1634.6|1633.8|1634.6|1633.6|1634.6|1633.8|1634.6|1633.6|0
1619680220000|2021-04-29 07:10:20|1634.4||1634.6||1634.6||1634.4||1500
1619680230000|2021-04-29 07:10:30|1634.4|1633.8|1634.2|1633.6|1635|1634.2|1634|1633.4|2307
1619680240000|2021-04-29 07:10:40|1634|1633.4|1633.8|1633.4|1634.4|1634|1633.2|1632|12873
1619680250000|2021-04-29 07:10:50|1633.6|1633.2|1633.6|1632.2|1633.6|1633.2|1632.6|1632|9815
1619680260000|2021-04-29 07:11:00|1633.4|1632.4|1633.6|1632.2|1634|1633.4|1633|1632.2|30139
1619680270000|2021-04-29 07:11:10||1632.6||1632.6||1632.6||1632.6|400
1619680280000|2021-04-29 07:11:20|1633|1632.2|1632.8|1632.2|1633|1632.4|1632.4|1631.8|6690
1619680290000|2021-04-29 07:11:30|1632.6|1632|1632.4|1631.8|1632.8|1632.4|1632.2|1631.6|3062
1619680300000|2021-04-29 07:11:40|1632.6|1632|1634.8|1633.4|1634.8|1634.6|1632.4|1632|15449
1619680310000|2021-04-29 07:11:50|1634|1633.6|1635.2|1634.4|1635.6|1634.4|1633.8|1632.8|12278
1619680320000|2021-04-29 07:12:00|1635|1634.6|1635.2|1634.6|1635.2|1634.6|1635|1634|1874
1619680330000|2021-04-29 07:12:10|1635|1634|1633.8|1632.8|1635|1634.4|1633.8|1632.6|13750
1619680340000|2021-04-29 07:12:20|1633.6|1632.6|1632.8|1632.2|1633.6|1633|1632|1631.2|27114
1619680350000|2021-04-29 07:12:30|1632.6|1632.4|1634.2|1633|1634.2|1633|1632.6|1632.4|2949
1619680360000|2021-04-29 07:12:40|1634.4|1633.2|1634.6|1633.6|1634.6|1633.6|1634.4|1633.2|495
1619680370000|2021-04-29 07:12:50|1634.4|1634|1634.8|1634|1634.8|1634|1634.4|1633.2|656
1619680380000|2021-04-29 07:13:00|1634.6|1633.8|1634.4|1633.4|1634.6|1633.8|1634.4|1633.2|849
1619680390000|2021-04-29 07:13:10|1639.2|1633.6|1634.8|1633.8|1639.2|1639|1634.8|1633.2|203128
1619680400000|2021-04-29 07:13:20|1635.2|1633.6|1636.8|1635.4|1636.8|1636|1634.8|1633.6|16992
1619680410000|2021-04-29 07:13:30|1636.6|1635|1636|1634.2|1636.6|1635|1635|1634.2|3000
1619680420000|2021-04-29 07:13:40|1635.8|1634.4|1635.6|1634|1635.8|1634.4|1635.6|1634|1944
1619680430000|2021-04-29 07:13:50|1635|1633.8|1633.8|1633.2|1635|1633.8|1633|1632.2|9575
1619680440000|2021-04-29 07:14:00|1633.6|1633|1634.6|1633.8|1634.8|1634.6|1633.6|1632.6|8285
1619680450000|2021-04-29 07:14:10|1634.8|1634|1634.4|1633.4|1634.8|1634|1634.4|1633|2770
1619680460000|2021-04-29 07:14:20|1634.2|1633.2|1634|1633.2|1634.2|1633.2|1634|1633|120
1619680470000|2021-04-29 07:14:30|1634.2|1634|1633.8|1633|1634.4|1634|1633.8|1633|3320
1619680480000|2021-04-29 07:14:40|1633.6|1632.8|1632.6|1631.4|1633.6|1632.8|1632.6|1631.2|4301
1619680490000|2021-04-29 07:14:50|1633|1631.6|1633.4|1632.2|1633.4|1632.2|1633|1631.6|1486
1619680500000|2021-04-29 07:15:00|1633|1632.4|1631.2|1630.6|1633.4|1632.6|1631.2|1630.2|18793
1619680510000|2021-04-29 07:15:10|1631|1630.4|1630|1629|1631.2|1630.4|1629.8|1629|9401
1619680520000|2021-04-29 07:15:20|1629.2|1628.8|1630.8|1630|1631|1630.6|1629|1628.4|64713
1619680530000|2021-04-29 07:15:30|1630.6|1629.6|1630.8|1630.4|1630.8|1630.4|1630|1629.2|4300
1619680540000|2021-04-29 07:15:40|1631|1630.6|1631.8|1631.2|1631.8|1631.6|1631|1630.6|3159
1619680550000|2021-04-29 07:15:50|1631.6|1631|1631.4|1630.8|1631.8|1631.6|1631|1630.6|5286
1619680560000|2021-04-29 07:16:00|1631.6|1631|1630.8|1630.2|1632.6|1632.4|1630.8|1630.2|2680
1619680570000|2021-04-29 07:16:10|1631|1630.4|1631.2|1630.6|1631.4|1630.8|1630.8|1630.2|2694
1619680580000|2021-04-29 07:16:20|1631|1630.8|1630.6|1630|1631|1630.8|1630.6|1630|616
1619680590000|2021-04-29 07:16:30|1630.4|1629.6|1630.6|1630|1630.8|1630.2|1629.8|1629.4|1852
1619680600000|2021-04-29 07:16:40|1630.4|1629.6|1629.6|1629.2|1631|1630.8|1629.4|1629.2|8766
1619680610000|2021-04-29 07:16:50|1629.4|1629|1629.8|1629.2|1630|1629.6|1629.4|1629|5754
1619680620000|2021-04-29 07:17:00|1629.6|1629|1630|1629.4|1630|1629.4|1629.6|1629|443
1619680630000|2021-04-29 07:17:10|1629.8|1629.6|1629.8|1629.2|1630|1629.6|1629.2|1629|8764
1619680640000|2021-04-29 07:17:20|1629.6|1629|1630.6|1630|1630.8|1630|1629.4|1628.8|5260
1619680650000|2021-04-29 07:17:30|1630.4|1630.2|1630.8|1630.2|1631|1630.8|1630.4|1630|1720
1619680660000|2021-04-29 07:17:40|1631|1630.4|1632.6|1632|1632.6|1632|1630.8|1630.2|22662
1619680670000|2021-04-29 07:17:50|1632.4|1632.2|1633.6|1633|1633.6|1633|1632|1631.6|852
1619680680000|2021-04-29 07:18:00|1633.4|1632.8|1634.2|1633.6|1634.4|1634|1633.2|1632.6|9144
1619680690000|2021-04-29 07:18:10|1634|1633.4|1633.4|1632.8|1634|1633.4|1633.4|1632.8|200
1619680700000|2021-04-29 07:18:20|1633.2|1633|1632.8|1632.2|1633.6|1633.2|1632.4|1632|1470
1619680710000|2021-04-29 07:18:30|1633|1632.4|1633.4|1633|1633.8|1633.4|1633|1632.4|1415
1619680720000|2021-04-29 07:18:40|1633.6|1633.2|1632|1631.2|1633.8|1633.4|1631.6|1631|2280
1619680730000|2021-04-29 07:18:50|1632.2|1631.4|1632|1631.4|1632.2|1631.8|1631.6|1631.2|2260
1619680740000|2021-04-29 07:19:00|1631.8|1631.6|1632|1631.8|1632.4|1632|1631.6|1631|2644
1619680750000|2021-04-29 07:19:10|1632.2|1632|1633.6|1633|1633.6|1633|1632|1631.6|1208
1619680760000|2021-04-29 07:19:20|1633.8|1633.2|1633.8|1633.4|1634|1633.6|1633.6|1633.2|456
1619680770000|2021-04-29 07:19:30|1634|1633.6|1634.2|1633.8|1634.4|1633.8|1633.6|1633.2|468
1619680780000|2021-04-29 07:19:40|1634.4|1634|1634.4|1634|1634.6|1634.2|1634|1633.8|159
1619680790000|2021-04-29 07:19:50|1634.6|1634.2|1634.8|1634.2|1635|1634.8|1634.2|1634|3705
1619680800000|2021-04-29 07:20:00|1635|1634.4|1636|1635.6|1636|1635.6|1634.6|1634.4|16807
1619680810000|2021-04-29 07:20:10|1636.2|1635.8|1636.4|1635.8|1637|1636.6|1636.2|1635.8|13174
1619680820000|2021-04-29 07:20:20|1636.2|1636|1635.4|1634.8|1636.2|1636|1635.4|1634.8|1835
1619680830000|2021-04-29 07:20:30|1635.6|1635|1633.8|1633.4|1635.8|1635.2|1633.8|1633.2|6144
1619680840000|2021-04-29 07:20:40|1634|1633.6|1633.8|1633.4|1634.2|1633.8|1633.8|1633.4|1166
1619680850000|2021-04-29 07:20:50|1633.6|1633.2|1632.4|1632.2|1633.6|1633.2|1632.4|1632|12849
1619680860000|2021-04-29 07:21:00|1632.6|1632|1633.4|1633|1633.4|1633|1632.6|1632|1775
1619680870000|2021-04-29 07:21:10|1633.8|1633.2|1633.4|1633.2|1633.8|1633.2|1633.2|1632.8|33463
1619680880000|2021-04-29 07:21:20|1633.2|1633|1633.2|1633|1633.6|1633.2|1633|1632.8|9937
1619680890000|2021-04-29 07:21:30|1633.4|1633.2|1634|1633.4|1634.8|1634.4|1633.4|1633|14307
1619680900000|2021-04-29 07:21:40|1633.8|1633.6|1634.4|1634.2|1634.4|1634.2|1633.8|1633.6|0
1619680910000|2021-04-29 07:21:50|1634.2|1634|1633.2|1632.8|1634.4|1634.2|1633.2|1632.8|11247
1619680920000|2021-04-29 07:22:00|1633.4|1633|1634|1633.6|1634|1633.6|1633.2|1632.8|916
1619680930000|2021-04-29 07:22:10|1633.8|1633.8|1633.4|1633.2|1634.4|1634|1633.4|1633|22159
1619680940000|2021-04-29 07:22:20|1633.6|1633.4|1633.6|1633.4|1633.8|1633.6|1633.6|1633.2|0
1619680950000|2021-04-29 07:22:30|1633.8|1633.6|1633.8|1633.6|1634.2|1634|1633.8|1633.4|2595
1619680960000|2021-04-29 07:22:40|1633.6|1633.4|1633.4|1632.8|1633.6|1633.4|1632.8|1632.6|5258
1619680970000|2021-04-29 07:22:50|1633.2|1632.6|1633.4|1632.8|1633.4|1633|1632.4|1632.2|11533
1619680980000|2021-04-29 07:23:00|1633.6|1633|1634.2|1634|1634.2|1634|1633.6|1633|16235
1619680990000|2021-04-29 07:23:10|1634|1633.8|1634|1633.8|1634.2|1634|1633.6|1633.2|4511
1619681000000|2021-04-29 07:23:20|1634.2|1634|1634.2|1634|1634.4|1634|1634|1633.8|1587
1619681010000|2021-04-29 07:23:30|1634|1633.6|1633.4|1633|1634|1633.8|1633.4|1633|615
1619681020000|2021-04-29 07:23:40|1633|1632.8|1630.8|1630.4|1633|1632.8|1630.8|1630.4|5696
1619681030000|2021-04-29 07:23:50|1631|1630.6|1632.2|1631.8|1632.2|1631.8|1630.4|1630|26534
1619681040000|2021-04-29 07:24:00|1632|1631.6|1630.8|1630.2|1632.4|1632.2|1630.8|1630.2|7232
1619681050000|2021-04-29 07:24:10|1630.6|1630.4|1630|1629.6|1630.6|1630.4|1629.6|1629.2|36093
1619681060000|2021-04-29 07:24:20|1629.8|1629.8|1630.4|1629.8|1631.2|1630.6|1629.6|1629.2|15690
1619681070000|2021-04-29 07:24:30|1630.6|1630|1632.8|1632|1633|1632|1630.6|1630|5143
1619681080000|2021-04-29 07:24:40|1632.6|1631.6|1632.6|1632.2|1632.6|1632.4|1632.2|1631.6|3101
1619681090000|2021-04-29 07:24:50|1632.8|1632.4|1632.8|1632.2|1633|1632.6|1632.6|1632.2|1379
1619681100000|2021-04-29 07:25:00|1633|1632.4|1633|1632.4|1633.6|1633|1632.6|1632.2|6575
1619681110000|2021-04-29 07:25:10|1632.8|1632.2|1632.6|1632|1632.8|1632.2|1632.4|1632|420
1619681120000|2021-04-29 07:25:20|1632.4|1631.8|1633.4|1632.8|1633.4|1633|1632|1631.6|7027
1619681130000|2021-04-29 07:25:30|1633|1632.6|1633.4|1632.8|1633.6|1633.4|1632.8|1632.4|6771
1619681140000|2021-04-29 07:25:40|1633.2|1632.6|1633|1632.6|1633.2|1632.6|1632.8|1632.4|0
1619681150000|2021-04-29 07:25:50|1632.8|1632.4|1631.8|1631.2|1633|1632.6|1631.2|1630.8|7878
1619681160000|2021-04-29 07:26:00|1631.6|1631|1631.8|1631.2|1631.8|1631.2|1631.2|1630.6|1841
1619681170000|2021-04-29 07:26:10|1631.6|1631.4|1631.2|1630.8|1631.8|1631.6|1631.2|1630.6|1487
1619681180000|2021-04-29 07:26:20|1631.4|1631|1633.6|1633|1634|1633.6|1631.4|1631|22602
1619681190000|2021-04-29 07:26:30|1633.4|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1632.8|1266
1619681200000|2021-04-29 07:26:40|1633.6|1633.2|1633.2|1632.8|1633.8|1633.6|1633|1632.8|6118
1619681210000|2021-04-29 07:26:50|1633|1632.6|1632.2|1631.8|1633|1632.6|1632|1631.4|1558
1619681220000|2021-04-29 07:27:00|1632.4|1631.6|1631.4|1631|1632.4|1631.6|1630.8|1630.2|8132
1619681230000|2021-04-29 07:27:10|1631.2|1631.2|1631.2|1630.8|1631.6|1631.2|1630.6|1630.2|5612
1619681240000|2021-04-29 07:27:20|1631|1630.6|1631.2|1630.8|1631.4|1631|1630.8|1630.4|5986
1619681250000|2021-04-29 07:27:30|1631.4|1631|1631.4|1631|1631.6|1631.2|1631.4|1630.8|400
1619681260000|2021-04-29 07:27:40|1631.2|1630.8|1630.6|1630.2|1631.8|1631.4|1630.6|1630.2|10524
1619681270000|2021-04-29 07:27:50|1630.4|1630|1630.8|1630.4|1631|1630.6|1630.4|1630|1902
1619681280000|2021-04-29 07:28:00|1630.6|1630.2|1630.2|1629.8|1630.8|1630.4|1629.6|1629.2|2083
1619681290000|2021-04-29 07:28:10|1630|1629.6|1629.2|1628.8|1630|1629.8|1628.6|1628|12140
1619681300000|2021-04-29 07:28:20|1629|1628.6|1628.2|1627.6|1629|1628.8|1628.2|1627.6|5174
1619681310000|2021-04-29 07:28:30|1628.4|1627.8|1629.6|1629|1629.6|1629|1628|1627.8|1481
1619681320000|2021-04-29 07:28:40|1629.4|1629.2|1628.8|1628.4|1629.4|1629.2|1628.4|1628.2|1957
1619681330000|2021-04-29 07:28:50|1628.6|1628.2|1628|1627.6|1628.6|1628.2|1627.8|1627.2|2264
1619681340000|2021-04-29 07:29:00|1628.2|1628|1629|1628.6|1629.4|1629.2|1628.2|1628|4239
1619681350000|2021-04-29 07:29:10|1628.8|1628.8|1627.6|1627.2|1629|1628.8|1627.6|1627.2|2332
1619681360000|2021-04-29 07:29:20|1627.4|1627|1627.6|1627.4|1628|1627.6|1627.4|1627|2221
1619681370000|2021-04-29 07:29:30|1627.8|1627.2|1627.6|1626.8|1627.8|1627.2|1627|1626.6|1569
1619681380000|2021-04-29 07:29:40|1627.4|1626.6|1627.2|1626.8|1627.4|1626.8|1626.8|1626.2|626
1619681390000|2021-04-29 07:29:50|1627.4|1627|1626.2|1625.6|1627.4|1627.2|1626|1625.4|6133
1619681400000|2021-04-29 07:30:00|1626.4|1625.8|1627.4|1627|1627.8|1627.4|1626.2|1625.8|58561
1619681410000|2021-04-29 07:30:10|1627.2|1626.8|1627.4|1627|1627.4|1627.2|1626.6|1626.4|4566
1619681420000|2021-04-29 07:30:20|1627.2|1626.8|1626.6|1626|1627.4|1627|1626.4|1625.8|4425
1619681430000|2021-04-29 07:30:30|1626.4|1626.2|1626.4|1626|1626.8|1626.4|1626.4|1626|3612
1619681440000|2021-04-29 07:30:40|1626.2|1626.2|1626.6|1626.2|1626.6|1626.2|1626.2|1626.2|2268
1619681450000|2021-04-29 07:30:50|1626.4|1626.4|1626.2|1625.8|1626.4|1626.4|1626.2|1625.8|2548
1619681460000|2021-04-29 07:31:00|1626|1625.6|1627.4|1626.6|1627.4|1627.2|1626|1625.6|6783
1619681470000|2021-04-29 07:31:10|1627.2|1626.8|1627.2|1626.8|1627.6|1627.2|1627|1626.8|2284
1619681480000|2021-04-29 07:31:20|1627|1627|1627.4|1627|1627.4|1627|1627|1626.8|4073
1619681490000|2021-04-29 07:31:30|1627.2|1626.8|1627.6|1627|1627.6|1627|1627.2|1626.8|500
1619681500000|2021-04-29 07:31:40|1627.8|1627.2|1629.4|1629|1630|1629.6|1627.8|1627.2|38368
1619681510000|2021-04-29 07:31:50|1629.2|1629.2|1629.6|1629|1629.6|1629.2|1629.2|1629|1300
1619681520000|2021-04-29 07:32:00|1629.8|1629.2|1629.4|1629.2|1629.8|1629.4|1629.2|1629|6196
1619681530000|2021-04-29 07:32:10|1629.2|1629|1629.2|1628.4|1629.2|1629|1628|1627.4|3257
1619681540000|2021-04-29 07:32:20|1629.4|1628.6|1629.4|1628.8|1629.4|1628.8|1629.4|1628.6|500
1619681550000|2021-04-29 07:32:30|1629.6|1629|1629|1628.8|1629.6|1629.2|1629|1628.6|513
1619681560000|2021-04-29 07:32:40|1629.2|1629|1630|1629.4|1630|1629.4|1629.2|1629|235
1619681570000|2021-04-29 07:32:50|1630.2|1629.6|1631.8|1631.4|1631.8|1631.6|1630.2|1629.6|24851
1619681580000|2021-04-29 07:33:00|1632|1631.6|1632.2|1632|1632.2|1632|1631.4|1631.2|2923
1619681590000|2021-04-29 07:33:10|1632|1631.8|1631|1630.2|1632.2|1631.8|1630.6|1630|10946
1619681600000|2021-04-29 07:33:20|1630.8|1630|1631.4|1630.4|1631.4|1630.4|1630.4|1630|4775
1619681610000|2021-04-29 07:33:30|1631.6|1631|1631.2|1630.6|1631.6|1631.2|1630.6|1630.2|8270
1619681620000|2021-04-29 07:33:40|1631.4|1631|1631.6|1631.4|1631.6|1631.4|1631|1630.8|4392
1619681630000|2021-04-29 07:33:50|1631.8|1631.6|1631.2|1630.6|1631.8|1631.6|1631|1630.6|5489
1619681640000|2021-04-29 07:34:00|1631|1630.4|1631|1630.6|1631.4|1631.2|1630.6|1630.4|9059
1619681650000|2021-04-29 07:34:10|1631.2|1630.4|1630.4|1630|1631.2|1630.4|1630.2|1630|4435
1619681660000|2021-04-29 07:34:20|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.2|1630|9895
1619681670000|2021-04-29 07:34:30|1630.2|1629.8|1630.6|1630.2|1630.6|1630.4|1630|1629.6|1033
1619681680000|2021-04-29 07:34:40|1630.8|1630.4|1631.2|1630.8|1631.2|1631|1630.8|1630.2|452
1619681690000|2021-04-29 07:34:50||1631||1630.8||1631||1630.8|200
1619681700000|2021-04-29 07:35:00|1631|1631|1631.2|1630.8|1631.2|1631|1631|1630.6|1013
1619681710000|2021-04-29 07:35:10|1631.4|1631|1631|1630.8|1631.4|1631.2|1631|1630.8|1740
1619681720000|2021-04-29 07:35:20|1630.8|1630.6|1630.2|1629.8|1631.2|1630.6|1630|1629.8|2563
1619681730000|2021-04-29 07:35:30|1630.4|1630.2|1630.6|1630.2|1630.6|1630.4|1630.2|1629.8|3988
1619681740000|2021-04-29 07:35:40|1630.4|1630|1630.2|1629.6|1630.4|1630|1629.8|1629.4|11513
1619681750000|2021-04-29 07:35:50|1630|1629.8|1629.8|1629.2|1630|1629.8|1629.6|1629.2|2210
1619681760000|2021-04-29 07:36:00|1629.6|1629|1628.8|1628.4|1629.6|1629|1628.6|1628.4|1952
1619681770000|2021-04-29 07:36:10|1629|1628.6|1629|1628.6|1629.8|1629.4|1629|1628.6|1865
1619681780000|2021-04-29 07:36:20|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|2446
1619681790000|2021-04-29 07:36:30|1629|1628.6|1628.8|1628.4|1629|1628.8|1628.6|1628.4|827
1619681800000|2021-04-29 07:36:40|1628.6|1628.2|1628.4|1627.8|1628.6|1628.2|1627.8|1627.6|5695
1619681810000|2021-04-29 07:36:50|1628.2|1627.6|1628.2|1628|1628.2|1628|1628|1627.6|1443
1619681820000|2021-04-29 07:37:00|1628.4|1628.2|1627.6|1627|1628.4|1628.2|1627.4|1627|4810
1619681830000|2021-04-29 07:37:10|1627.4|1626.8|1626|1625.8|1627.4|1626.8|1626|1625.8|9982
1619681840000|2021-04-29 07:37:20|1626.2|1625.4|1625.8|1625.4|1626.2|1625.6|1625.6|1625.2|9950
1619681850000|2021-04-29 07:37:30|1625.6|1625.6|1624.8|1624.4|1625.8|1625.6|1624.6|1624.2|18747
1619681860000|2021-04-29 07:37:40|1625|1624.6|1625.8|1625.4|1626|1625.4|1625|1624.6|4685
1619681870000|2021-04-29 07:37:50|1625.6|1625.6|1625|1624.6|1625.6|1625.6|1625|1624.6|3131
1619681880000|2021-04-29 07:38:00|1624.8|1624.8|1624.6|1624.4|1625|1624.8|1624.4|1624|5378
1619681890000|2021-04-29 07:38:10|1624.8|1624.6|1625.2|1625|1625.6|1625|1624.8|1624.6|7319
1619681900000|2021-04-29 07:38:20|1625.4|1625.2|1625.6|1624.8|1625.6|1625.2|1624.8|1624.6|3245
1619681910000|2021-04-29 07:38:30|1625.8|1625|1626|1625.4|1626|1625.6|1625.8|1625|1899
1619681920000|2021-04-29 07:38:40|1625.8|1625.2|1625.8|1625.4|1625.8|1625.4|1624.4|1624|6655
1619681930000|2021-04-29 07:38:50|1626|1625.6|1627|1626.6|1627|1626.6|1626|1625.6|7775
1619681940000|2021-04-29 07:39:00|1626.8|1626.8|1627.4|1627|1627.4|1627.2|1626.8|1626.6|7227
1619681950000|2021-04-29 07:39:10|1627.2|1626.8|1626.8|1626.6|1627.2|1626.8|1626.8|1626.6|1924
1619681960000|2021-04-29 07:39:20|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.8|1626.4|2891
1619681970000|2021-04-29 07:39:30|1627||1627||1627||1627||244
1619681980000|2021-04-29 07:39:40|||||||||10
1619681990000|2021-04-29 07:39:50|1627.2|1626.8|1628.2|1627.8|1628.2|1627.8|1627.2|1626.8|2558
1619682000000|2021-04-29 07:40:00|1628.4|1628|1627.8|1627.2|1628.4|1628|1627.6|1627.2|1240
1619682010000|2021-04-29 07:40:10|1627.6|1627.4|1626.8|1626.4|1627.6|1627.4|1626.6|1626.4|7377
1619682020000|2021-04-29 07:40:20|1626.6|1626.2|1625.2|1624.8|1626.6|1626.2|1624.8|1624.4|8931
1619682030000|2021-04-29 07:40:30|1625.4|1625|1625.2|1624.8|1625.6|1625.2|1625.2|1624.8|422
1619682040000|2021-04-29 07:40:40|1625|1624.6|1624|1623.6|1625|1624.6|1624|1623.2|2954
1619682050000|2021-04-29 07:40:50|1624.2|1623.8|1624.6|1624.2|1624.8|1624.2|1624.2|1623.8|608
1619682060000|2021-04-29 07:41:00|1624.4|1624.4|1623.8|1623.4|1624.6|1624.4|1623.8|1623.4|4276
1619682070000|2021-04-29 07:41:10|1623.6|1623.6|1624|1623.6|1624.2|1623.8|1623.6|1623.4|3111
1619682080000|2021-04-29 07:41:20|1623.6|1623.4|1624|1623.4|1624|1623.6|1623.6|1623.4|244
1619682090000|2021-04-29 07:41:30|1623.8|1623.2|1622.2|1622|1623.8|1623.2|1622.2|1622|9821
1619682100000|2021-04-29 07:41:40|1622|1621.8|1621.8|1621.4|1622|1621.8|1621.6|1621|6238
1619682110000|2021-04-29 07:41:50|1621.6|1621.2|1621|1620.4|1621.6|1621.2|1621|1620.2|9540
1619682120000|2021-04-29 07:42:00|1620.8|1620.2|1620|1619.6|1620.8|1620.6|1620|1619.6|37427
1619682130000|2021-04-29 07:42:10|1619.8|1619.2|1618.8|1618.2|1619.8|1619.4|1618.4|1618|15116
1619682140000|2021-04-29 07:42:20|1619|1618.4|1619.4|1619|1619.6|1619|1619|1618.4|3135
1619682150000|2021-04-29 07:42:30|1619.6|1619.2|1620.2|1619.8|1620.6|1620|1619.6|1619.2|3197
1619682160000|2021-04-29 07:42:40|1620|1619.6|1620.4|1620|1620.4|1620|1620|1619.4|6630
1619682170000|2021-04-29 07:42:50|1620.6|1620.2|1620.6|1620.2|1621|1620.6|1620.4|1620.2|1344
1619682180000|2021-04-29 07:43:00|1620.4|1620|1621|1620.6|1621.6|1621.4|1620.2|1620|4130
1619682190000|2021-04-29 07:43:10|1620.4|1620.4|1620.8|1620.4|1621.2|1620.8|1620.2|1619.8|7633
1619682200000|2021-04-29 07:43:20|1620.6|1620.2|1621|1620.6|1621|1620.8|1620.6|1620.2|3476
1619682210000|2021-04-29 07:43:30|1621.2|1620.8|1621.2|1620.6|1621.6|1621.2|1620.6|1620.2|4518
1619682220000|2021-04-29 07:43:40|1621|1620.4|1621|1620.6|1621.2|1620.8|1620.6|1620.4|3259
1619682230000|2021-04-29 07:43:50|1620.8|1620.4|1620.8|1620.6|1621|1620.8|1620.8|1620.4|1142
1619682240000|2021-04-29 07:44:00|1621|1620.4|1621|1620.6|1621.4|1621|1620.6|1620.4|7528
1619682250000|2021-04-29 07:44:10|1621.2|1620.8|1619.8|1619.4|1621.6|1621|1619.8|1619.4|6368
1619682260000|2021-04-29 07:44:20|1620|1619.2|1620.6|1619.8|1620.6|1620|1619.8|1619.2|2250
1619682270000|2021-04-29 07:44:30|1620.8|1620|1621.4|1621|1621.4|1621|1620.8|1620|625
1619682280000|2021-04-29 07:44:40|1621.6|1621.2|1622|1621.8|1622.4|1622|1621.4|1621.2|287
1619682290000|2021-04-29 07:44:50|1622.4|1622|1622.8|1622.4|1622.8|1622.6|1622.2|1621.6|1880
1619682300000|2021-04-29 07:45:00|1623|1622|1621.8|1621.6|1623|1622.2|1621.4|1621|5493
1619682310000|2021-04-29 07:45:10|1622|1621.8|1621.8|1621.4|1622.6|1622.4|1621.6|1621.2|8528
1619682320000|2021-04-29 07:45:20|1621.4|1621.2|1621.6|1621|1621.6|1621.2|1621.2|1621|3690
1619682330000|2021-04-29 07:45:30|1621.4|1621.4|1620.8|1620.4|1621.6|1621.4|1620.4|1620.2|4387
1619682340000|2021-04-29 07:45:40|1621|1620.6|1622|1621.8|1622|1621.8|1621|1620.6|5493
1619682350000|2021-04-29 07:45:50|1621.8|1621.6|1621.4|1621|1621.8|1621.6|1621.2|1621|494
1619682360000|2021-04-29 07:46:00|1621.2|1620.8|1621.2|1620.8|1621.2|1621|1621|1620.6|794
1619682370000|2021-04-29 07:46:10|1621.4|1621|1620.8|1620.6|1621.4|1621.2|1620.8|1620.4|2639
1619682380000|2021-04-29 07:46:20|1621|1620.4|1620.8|1620.2|1621.4|1621.2|1620.6|1620.2|3142
1619682390000|2021-04-29 07:46:30|1620.6|1620.4|1620.8|1620.4|1621|1620.6|1620.6|1620.2|1137
1619682400000|2021-04-29 07:46:40|1620.6||1620.8||1620.8||1620.6||784
1619682410000|2021-04-29 07:46:50|1620.6|1620.2|1621.6|1621.4|1621.6|1621.4|1620.4|1620.2|4162
1619682420000|2021-04-29 07:47:00|1621.8|1621.6|1621.6|1621.4|1622|1621.8|1621.4|1621.2|1404
1619682430000|2021-04-29 07:47:10|1621.8|1621.2|1621.8|1621.6|1622|1621.6|1621.2|1621|6568
1619682440000|2021-04-29 07:47:20|1622|1621.8|1622|1621.8|1622|1621.8|1622|1621.8|1320
1619682450000|2021-04-29 07:47:30|1622.2|1622|1621.8|1621.4|1622.6|1622.2|1621.6|1621.4|4195
1619682460000|2021-04-29 07:47:40|1622|1621.6|1622.4|1622|1622.6|1622|1622|1621.6|1127
1619682470000|2021-04-29 07:47:50|1622.2|1622.2|1623|1622.6|1623|1622.8|1622.2|1622.2|3684
1619682480000|2021-04-29 07:48:00|1622.8|1622.4|1622.4|1622.2|1623|1622.8|1622.4|1622|14464
1619682490000|2021-04-29 07:48:10|1622.2|1622|1622.4|1622|1622.4|1622|1622.2|1622|690
1619682500000|2021-04-29 07:48:20|1622.2|1621.8|1620.8|1620.6|1622.2|1622|1620.8|1620.6|5905
1619682510000|2021-04-29 07:48:30|1621|1620.8|1621.4|1621|1621.4|1621|1621|1620.8|420
1619682520000|2021-04-29 07:48:40|1621.8|1621.2|1622|1621.4|1622|1621.6|1621.6|1621.2|8093
1619682530000|2021-04-29 07:48:50|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.4|1621|4038
1619682540000|2021-04-29 07:49:00|1621.8|1621.4|1622|1621.6|1622|1621.8|1621.8|1621.4|255
1619682550000|2021-04-29 07:49:10|1622.2|1621.8|1622.4|1622|1622.4|1622.2|1622|1621.8|2888
1619682570000|2021-04-29 07:49:30|1622.6|1622.2|1623|1622.8|1623|1622.8|1622.4|1622|7490
1619682580000|2021-04-29 07:49:40|1623.2|1623|1623.8|1623.4|1624|1623.6|1623|1622.8|2893
1619682590000|2021-04-29 07:49:50|1623.6|1623.2|1624.2|1623.8|1624.4|1624.2|1623.6|1623.2|8580
1619682600000|2021-04-29 07:50:00|1624|1624|1624.4|1624|1624.6|1624.2|1624|1623.8|3411
1619682610000|2021-04-29 07:50:10|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624|1623.8|6026
1619682620000|2021-04-29 07:50:20|1624|1623.8|1624.8|1624.4|1624.8|1624.6|1624|1623.8|2189
1619682630000|2021-04-29 07:50:30|1624.6|1624.2|1625.2|1624.8|1625.2|1625|1624.4|1624.2|8504
1619682640000|2021-04-29 07:50:40|1625|1625|1625.2|1625|1625.2|1625|1624.8|1624.4|3385
1619682650000|2021-04-29 07:50:50|1625.4|1625.2|1625.2|1624.8|1625.6|1625.2|1625|1624.6|8910
1619682660000|2021-04-29 07:51:00|1625|1625|1625.2|1624.8|1625.4|1625.2|1624.8|1624.6|6887
1619682670000|2021-04-29 07:51:10|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.6|1624.2|4037
1619682680000|2021-04-29 07:51:20|1625|1624.6|1626.4|1626|1626.4|1626|1625|1624.6|11707
1619682690000|2021-04-29 07:51:30|1626.6|1626.2|1626.8|1626.4|1627|1626.6|1626.2|1626|7155
1619682700000|2021-04-29 07:51:40|1626.6|1626.6|1626.8|1626.4|1627|1626.6|1626.4|1626|10134
1619682710000|2021-04-29 07:51:50|1626.6|1626.6|1626.6|1626.2|1626.8|1626.6|1625.8|1625.4|12406
1619682720000|2021-04-29 07:52:00|1626.4|1626|1626.4|1626|1626.6|1626.2|1626.2|1625.8|5937
1619682730000|2021-04-29 07:52:10|1626.2|1625.8|1626|1625.6|1626.2|1626|1625.8|1625.4|7375
1619682740000|2021-04-29 07:52:20|1625.8|1625.4|1626|1625.6|1626|1625.8|1625.6|1625.2|13378
1619682750000|2021-04-29 07:52:30|1626.2|1625.8|1626.4|1626|1626.4|1626.2|1626|1625.6|3890
1619682760000|2021-04-29 07:52:40|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.2|1626|3938
1619682770000|2021-04-29 07:52:50|1626.4|1626|1626.4|1626|1626.4|1626|1626.2|1626|1381
1619682780000|2021-04-29 07:53:00|1626.6|1626.2|1626.2|1625.8|1626.6|1626.2|1625.6|1624.8|17497
1619682790000|2021-04-29 07:53:10|1625.4|1625.2|1625.4|1625|1625.6|1625.4|1624|1623.4|16941
1619682800000|2021-04-29 07:53:20|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|401
1619682810000|2021-04-29 07:53:30|1625.4|1625|1625.8|1625.2|1625.8|1625.6|1625.2|1625|7490
1619682820000|2021-04-29 07:53:40|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.4|1625|3927
1619682830000|2021-04-29 07:53:50|1626|1625.8|1626.2|1625.8|1626.4|1626|1626|1625.6|7822
1619682840000|2021-04-29 07:54:00|1626|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.6|607
1619682850000|2021-04-29 07:54:10|1626.4|1626|1626.4|1626|1626.8|1626.6|1626.4|1626|5328
1619682860000|2021-04-29 07:54:20|1626.2|1625.8|1626.2|1625.8|1626.2|1626|1626.2|1625.8|1247
1619682870000|2021-04-29 07:54:30||1626||1626||1626||1625.8|2185
1619682880000|2021-04-29 07:54:40|1626|1625.8|1626.6|1626.2|1626.6|1626.2|1626|1625.8|362
1619682890000|2021-04-29 07:54:50|1626.2|1626|1626.4|1626|1626.6|1626|1626.2|1626|8819
1619682900000|2021-04-29 07:55:00|1626.6|1626.4|1627.2|1626.8|1627.4|1626.8|1626.6|1626.4|1479
1619682910000|2021-04-29 07:55:10||1626.6||1626.6||1626.6||1626.6|0
1619682920000|2021-04-29 07:55:20|1627|1626.4|1626.6|1626|1627|1626.4|1626.6|1626|327
1619682930000|2021-04-29 07:55:30|1626.4|1625.8|1626.4|1626|1626.4|1626.2|1626.2|1625.8|1249
1619682940000|2021-04-29 07:55:40|1626.2|1625.8|1626.4|1626|1626.4|1626|1626.2|1625.8|1789
1619682950000|2021-04-29 07:55:50|1626.6|1626.2|1626.8|1626.6|1626.8|1626.6|1626.4|1626.2|4234
1619682960000|2021-04-29 07:56:00|1626.6|1626.4|1625.6|1625|1626.6|1626.4|1625.4|1625|14930
1619682970000|2021-04-29 07:56:10|1625.4|1625.2|1626.2|1625.4|1626.4|1625.8|1625.4|1625|9941
1619682980000|2021-04-29 07:56:20|1626|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.6|350
1619682990000|2021-04-29 07:56:30|1626|1625.6|1626.2|1625.8|1626.2|1626|1626|1625.6|1517
1619683000000|2021-04-29 07:56:40|1626.4|1626|1626.2|1625.8|1626.4|1626|1626.2|1625.8|704
1619683010000|2021-04-29 07:56:50|1626|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.6|637
1619683020000|2021-04-29 07:57:00|1626|1625.8|1624.6|1624.2|1626|1626|1624.4|1624|3280
1619683030000|2021-04-29 07:57:10|1624.8|1624.4|1625.4|1625.2|1625.4|1625.2|1624.6|1624.4|1838
1619683040000|2021-04-29 07:57:20|1625.2|1625|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|732
1619683050000|2021-04-29 07:57:30|1625|1624.6|1624.8|1624.2|1625.2|1624.6|1624|1623.6|5685
1619683060000|2021-04-29 07:57:40|1625|1624.4|1625|1624.6|1625|1624.6|1624.8|1624.4|0
1619683070000|2021-04-29 07:57:50|1624.8|1624.4|1625.2|1625|1625.4|1625|1624.6|1624.4|1817
1619683080000|2021-04-29 07:58:00|1625.4|1624.8|1625.6|1625.2|1625.8|1625.2|1625|1624.8|844
1619683090000|2021-04-29 07:58:10|1625.8|1625.4|1625.8|1625.2|1625.8|1625.6|1625.8|1625.2|200
1619683100000|2021-04-29 07:58:20|1625.6|1625.4|1625.2|1624.8|1625.8|1625.4|1625|1624.6|793
1619683110000|2021-04-29 07:58:30|1625.4|1625|1625.4|1625.2|1625.4|1625.2|1625.4|1625|0
1619683120000|2021-04-29 07:58:40|1625.6|1625.4|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|1279
1619683130000|2021-04-29 07:58:50|1626|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.6|1991
1619683140000|2021-04-29 07:59:00|1626|1625.6|1626|1625.6|1626|1625.6|1626|1625.6|186
1619683150000|2021-04-29 07:59:10|1625.8|1625.4|1625.4|1625|1625.8|1625.4|1625.2|1625|928
1619683160000|2021-04-29 07:59:20|1625.2|1624.8|1625.6|1625.4|1625.8|1625.4|1625|1624.8|5536
1619683170000|2021-04-29 07:59:30|1625.4|1625.2|1626.2|1626|1626.2|1626|1625.4|1625.2|1430
1619683180000|2021-04-29 07:59:40|1626|1625.8|1626.2|1625.8|1626.2|1625.8|1626|1625.8|966
1619683190000|2021-04-29 07:59:50|1626.6|1626|1626.2|1626|1626.6|1626.2|1626.2|1625.8|2989
1619683200000|2021-04-29 08:00:00|1626.4|1626.2|1625.8|1625.4|1626.6|1626.2|1625.8|1625.4|2039
1619683210000|2021-04-29 08:00:10|1625.6|1625.2|1625.6|1625|1625.6|1625.2|1625|1624.6|1350
1619683220000|2021-04-29 08:00:20|1625.4|1625.2|1625.6|1625.2|1625.6|1625.2|1625.4|1625.2|0
1619683230000|2021-04-29 08:00:30|1625.8|1625.4|1624.8|1624.6|1625.8|1625.4|1624.6|1624|3498
1619683240000|2021-04-29 08:00:40|1625|1624.8|1625.6|1625.4|1625.8|1625.4|1625|1624.8|1414
1619683250000|2021-04-29 08:00:50|1625.8|1625.6|1626.4|1626|1626.4|1626|1625.8|1625.6|1776
1619683260000|2021-04-29 08:01:00|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|401
1619683270000|2021-04-29 08:01:10|1626.8|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.4|2108
1619683280000|2021-04-29 08:01:20|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626|710
1619683290000|2021-04-29 08:01:30|1626.6|1626.4|1626.6|1626.2|1626.6|1626.4|1626.6|1626.2|480
1619683300000|2021-04-29 08:01:40|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|742
1619683310000|2021-04-29 08:01:50|1627|1626.6|1627.4|1627|1627.4|1627|1627|1626.6|2576
1619683320000|2021-04-29 08:02:00|1627.6|1627.2|1628|1627.8|1628.4|1628.2|1627.6|1627.2|7071
1619683330000|2021-04-29 08:02:10|1627.8|1627.6|1628.2|1627.4|1628.2|1627.8|1627.4|1627.2|2722
1619683340000|2021-04-29 08:02:20|1627.8|1627.6|1628.6|1628.2|1628.6|1628.2|1627.8|1627.6|2190
1619683350000|2021-04-29 08:02:30|1628.4|1628|1629.4|1629|1629.6|1629.2|1628.4|1628|8344
1619683360000|2021-04-29 08:02:40|1629.6|1628.8|1630|1629.6|1630|1629.6|1629.6|1628.8|1109
1619683370000|2021-04-29 08:02:50|1630.2|1629.8|1630.4|1630|1630.4|1630.2|1630.2|1629.8|10812
1619683380000|2021-04-29 08:03:00||1630.2||1630.2||1630.2||1630.2|0
1619683390000|2021-04-29 08:03:10|1630.2|1630|1630.4|1630|1630.4|1630|1629.4|1629|8097
1619683400000|2021-04-29 08:03:20|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|0
1619683410000|2021-04-29 08:03:30|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|663
1619683420000|2021-04-29 08:03:40|1630.2|1629.8|1629.2|1629|1630.2|1629.8|1629.2|1629|2157
1619683430000|2021-04-29 08:03:50|1629|1628.8|1629.6|1629.2|1629.6|1629.2|1628.8|1628.6|6915
1619683440000|2021-04-29 08:04:00|1629.8|1629.4|1630.2|1630|1630.4|1630|1629.8|1629.2|2340
1619683450000|2021-04-29 08:04:10|1630|1629.6|1629.2|1628.8|1630.2|1629.8|1629|1628.6|6153
1619683460000|2021-04-29 08:04:20|1629|1628.6|1628.8|1628.4|1629.2|1628.6|1628.6|1628.2|1175
1619683470000|2021-04-29 08:04:30|1629|1628.6|1628|1627.4|1629|1628.6|1628|1627.4|2346
1619683480000|2021-04-29 08:04:40|1628.2|1627.6|1628.4|1628.2|1628.4|1628.2|1628.2|1627.6|600
1619683490000|2021-04-29 08:04:50|1628.6|1628.4|1629|1628.6|1629.2|1628.8|1628.6|1628.4|1054
1619683500000|2021-04-29 08:05:00|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.6|1628.4|763
1619683510000|2021-04-29 08:05:10||1628.4||1628.8||1628.8||1628.4|0
1619683520000|2021-04-29 08:05:20|1629.2|1629|1629.2|1629|1629.2|1629|1628.8|1628.6|2070
1619683530000|2021-04-29 08:05:30|1629.4|1629.2|1630.4|1630|1630.6|1630.2|1629.4|1629.2|8975
1619683540000|2021-04-29 08:05:40|1630.6|1630.2|1631|1630.6|1631|1630.6|1630.6|1630|2373
1619683560000|2021-04-29 08:06:00|1631.2|1630.8|1632.2|1631.8|1632.6|1632.2|1631.2|1630.8|3252
1619683570000|2021-04-29 08:06:10|1632|1631.6|1631.4|1631.2|1632|1631.6|1631.4|1631|178
1619683580000|2021-04-29 08:06:20|1631.6|1631.4|1631.6|1631.2|1632|1631.6|1631.4|1631.2|1864
1619683590000|2021-04-29 08:06:30|1631.4|1631|1631.8|1631.4|1632|1631.6|1631.4|1631|1141
1619683600000|2021-04-29 08:06:40|1631.6|1631.6|1632|1631.6|1632|1631.8|1631.6|1631.6|1423
1619683610000|2021-04-29 08:06:50|1631.8|1631.4|1632|1631.8|1632|1631.8|1631.8|1631.4|200
1619683620000|2021-04-29 08:07:00|1631.8|1631.6|1631.4|1631|1631.8|1631.6|1631.2|1630.8|2457
1619683630000|2021-04-29 08:07:10|1631.2|1630.8|1631.8|1631.6|1632|1631.8|1631|1630.6|8245
1619683640000|2021-04-29 08:07:20|1632|1631.4|1632|1631.8|1632|1631.8|1632|1631.4|2143
1619683650000|2021-04-29 08:07:30|1632.2|1632|1632.2|1631.8|1632.2|1632|1631.8|1631.6|7630
1619683660000|2021-04-29 08:07:40|1632|1631.4|1630.6|1630.2|1632|1631.6|1630|1629.8|17402
1619683670000|2021-04-29 08:07:50|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.6|1630.4|544
1619683680000|2021-04-29 08:08:00|1630.8|1630.8|1631.8|1631.4|1631.8|1631.4|1630.8|1630.6|6063
1619683690000|2021-04-29 08:08:10|1631.6|1631.2|1631.6|1631.2|1631.6|1631.6|1631.4|1631.2|3318
1619683710000|2021-04-29 08:08:30||1631.4||1631.2||1631.4||1631.2|0
1619683720000|2021-04-29 08:08:40|1631.8|1631.4|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|671
1619683730000|2021-04-29 08:08:50|1631.6|1631.6|1630.4|1630|1631.6|1631.6|1630.2|1630|5808
1619683740000|2021-04-29 08:09:00|1630.6|1630.2|1631|1630.6|1631.6|1631.4|1630.4|1630.2|8612
1619683750000|2021-04-29 08:09:10|1630.8|1630.8|1630.2|1630|1631.2|1630.8|1630.2|1630|5394
1619683760000|2021-04-29 08:09:20|1630|1629.8|1630.4|1630.2|1630.6|1630.4|1630|1629.6|4726
1619683770000|2021-04-29 08:09:30|1630.6|1630.4|1630.6|1630.2|1631.2|1631|1630|1629.8|42092
1619683780000|2021-04-29 08:09:40|1630.4|1630|1630.6|1630.2|1630.6|1630.4|1630.2|1630|982
1619683790000|2021-04-29 08:09:50|1630.4|1630|1628.8|1628.4|1630.4|1630|1628.8|1628.2|2949
1619683800000|2021-04-29 08:10:00|1629|1628.6|1630|1629.6|1630|1629.6|1628.2|1628|4525
1619683810000|2021-04-29 08:10:10|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.6|1629.2|820
1619683820000|2021-04-29 08:10:20|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.4|1629.2|2488
1619683830000|2021-04-29 08:10:30|1629.8|1629.8|1630.2|1629.8|1630.2|1630|1629.6|1629.2|32408
1619683840000|2021-04-29 08:10:40|1630.4|1630|1631.2|1630.6|1631.2|1630.8|1630.4|1630|3992
1619683850000|2021-04-29 08:10:50|1631|1630.4|1630.8|1630.4|1631|1630.4|1630.6|1630.4|307
1619683860000|2021-04-29 08:11:00|1630.6|1630.2|1630.8|1630.4|1630.8|1630.6|1630.4|1630|867
1619683870000|2021-04-29 08:11:10|1630.6|1630.2|1631.2|1630.8|1631.2|1630.8|1630|1629.6|7994
1619683880000|2021-04-29 08:11:20|1631.4|1631|1631.8|1631.4|1632.2|1631.8|1631.2|1630.8|15853
1619683890000|2021-04-29 08:11:30|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.4|1631.2|1475
1619683900000|2021-04-29 08:11:40|1631.4|1631.4|1632.2|1631.8|1632.2|1631.8|1631.4|1631.4|4492
1619683910000|2021-04-29 08:11:50|1632.4|1632|1632.2|1631.8|1632.4|1632.2|1632.2|1631.8|841
1619683920000|2021-04-29 08:12:00|1632|1631.6|1633.2|1632.8|1633.2|1632.8|1632|1631.6|10218
1619683930000|2021-04-29 08:12:10|1633|1632.6|1633.2|1632.8|1633.2|1632.8|1632.6|1632.4|750
1619683940000|2021-04-29 08:12:20|1633|1632.6|1633.2|1633|1633.2|1633|1633|1632.6|1270
1619683950000|2021-04-29 08:12:30|1633.4|1633.2|1633.2|1632.8|1633.8|1633.4|1632.8|1632.4|1690
1619683960000|2021-04-29 08:12:40|1633.4|1633|1634|1633.6|1634.2|1634|1633.2|1632.8|2461
1619683970000|2021-04-29 08:12:50||1633.4||1633.6||1633.6||1633.4|0
1619683980000|2021-04-29 08:13:00|1633.8|1633.8|1634.2|1633.8|1634.2|1634|1633.8|1633.8|1246
1619683990000|2021-04-29 08:13:10|1634|1634|1634.2|1634|1634.4|1634|1634|1633.8|8009
1619684000000|2021-04-29 08:13:20|1634|1633.8|1634|1633.6|1634|1633.8|1633.8|1633.6|2361
1619684010000|2021-04-29 08:13:30|1633.8|1633.4|1634|1633.6|1634|1633.6|1633.6|1633.2|551
1619684020000|2021-04-29 08:13:40|1634.2|1633.8|1634.2|1634|1634.2|1634|1634.2|1633.8|649
1619684030000|2021-04-29 08:13:50|1634.4|1634.2|1634.6|1634.2|1634.8|1634.6|1634.2|1634|26774
1619684040000|2021-04-29 08:14:00|1634.8|1634.4|1634.8|1634.4|1634.8|1634.6|1634.8|1634.4|10567
1619684050000|2021-04-29 08:14:10|1635|1634.6|1635.8|1635.4|1635.8|1635.4|1634.8|1634.6|52403
1619684060000|2021-04-29 08:14:20||1635.6||1635.4||1635.6||1635.4|842
1619684070000|2021-04-29 08:14:30|1636|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.6|963
1619684080000|2021-04-29 08:14:40|1635.6|1635.4|1635.8|1635.6|1636|1635.8|1635.6|1635.4|2522
1619684090000|2021-04-29 08:14:50|1636|1635.4|1635.8|1635.4|1636|1635.6|1635.8|1635.4|1669
1619684100000|2021-04-29 08:15:00|1636|1635.6|1636|1635.6|1636|1635.8|1635.6|1635.4|2969
1619684110000|2021-04-29 08:15:10|1636.4|1635.8|1637.6|1637.2|1637.6|1637.4|1636|1635.6|29727
1619684120000|2021-04-29 08:15:20|1637.4|1637.4|1637.6|1637.2|1637.6|1637.4|1637.4|1636.8|641
1619684130000|2021-04-29 08:15:30|1637.8|1637.4|1637.6|1637.4|1638|1637.6|1637.6|1637.4|618
1619684140000|2021-04-29 08:15:40|1637.8|1637.6|1638|1637.6|1638|1637.8|1637.8|1637.6|6400
1619684150000|2021-04-29 08:15:50|||||||||275
1619684160000|2021-04-29 08:16:00|1638.2|1637.8|1637|1636.6|1638.2|1637.8|1636.8|1636.6|30394
1619684170000|2021-04-29 08:16:10|1637.6|1636.8|1637.2|1637|1637.6|1637.4|1637.2|1636.6|5312
1619684180000|2021-04-29 08:16:20|1637.4|1636.8|1637.4|1637|1637.4|1637.2|1637.4|1636.8|3250
1619684190000|2021-04-29 08:16:30|1637.2|1636.8|1637.2|1637|1637.2|1637|1637.2|1636.8|674
1619684200000|2021-04-29 08:16:40|1637|1636.8|1636.2|1635.8|1637|1636.8|1636.2|1635.6|4026
1619684210000|2021-04-29 08:16:50|1636.4|1636|1636.6|1636.2|1637|1636.8|1636.4|1636|1977
1619684220000|2021-04-29 08:17:00|1636.8|1636.4|1636.4|1635.8|1636.8|1636.4|1636.4|1635.8|560
1619684230000|2021-04-29 08:17:10|1636.2|1635.6|1635.6|1635.2|1636.2|1635.6|1635.6|1635.2|517
1619684240000|2021-04-29 08:17:20|1636|1635.4|1635.6|1635.2|1636|1635.6|1635.4|1635.2|1052
1619684250000|2021-04-29 08:17:30|1635.4|1635.4|1635.2|1635|1635.4|1635.4|1635.2|1635|6
1619684260000|2021-04-29 08:17:40|1635|1634.8|1635|1634.8|1635.4|1635|1634.8|1634.4|2348
1619684270000|2021-04-29 08:17:50|1634.8|1634.6|1634|1633.4|1634.8|1634.6|1634|1633.2|570
1619684280000|2021-04-29 08:18:00|1633.8|1633.2|1634.2|1633.8|1634.2|1633.8|1633.6|1633.2|1324
1619684290000|2021-04-29 08:18:10|1634.4|1634|1634.6|1634.2|1634.6|1634.2|1634|1633.6|2196
1619684300000|2021-04-29 08:18:20|1635|1634.4|1635.4|1635|1635.4|1635|1635|1634.4|1831
1619684310000|2021-04-29 08:18:30||1635.2||1635||1635.2||1635|1100
1619684320000|2021-04-29 08:18:40|1635.6|1635.2|1635.4|1635|1636.4|1636|1635.4|1635|804
1619684330000|2021-04-29 08:18:50||1635.2||1635.2||1635.2||1635|202
1619684340000|2021-04-29 08:19:00|1635.8|1635.4|1636|1635.6|1636.4|1636|1635.6|1635.4|3254
1619684350000|2021-04-29 08:19:10|1635.8|1635.8|1636|1635.6|1636|1635.8|1635.8|1635.4|2183
1619684360000|2021-04-29 08:19:20|1635.8|1635.4|1635.4|1635|1635.8|1635.4|1634.8|1634.6|3738
1619684370000|2021-04-29 08:19:30|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635|1211
1619684380000|2021-04-29 08:19:40|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|1635.8|1635.4|0
1619684390000|2021-04-29 08:19:50|1635.6|1634.8|1635|1634.6|1635.6|1635|1634.8|1634.6|5652
1619684400000|2021-04-29 08:20:00|1635.2|1634.8|1635.4|1635.2|1635.4|1635.2|1634.6|1634.4|3305
1619684410000|2021-04-29 08:20:10|1635.6|1635|1635.4|1635.2|1635.6|1635.2|1635.4|1635|1530
1619684420000|2021-04-29 08:20:20|1635.6|1635.4|1635.4|1635|1635.8|1635.4|1635.2|1635|2004
1619684430000|2021-04-29 08:20:30|1635.2|1635.2|1635.2|1635|1635.2|1635.2|1635.2|1635|722
1619684440000|2021-04-29 08:20:40|1635.4||1635.4||1635.4||1635.4||500
1619684450000|2021-04-29 08:20:50||1635.2||1635||1635.2||1635|39
1619684470000|2021-04-29 08:21:10|1635.2|1635.2|1635.4|1635.2|1635.4|1635.2|1635.2|1635.2|700
1619684480000|2021-04-29 08:21:20|1635|1635|1635|1634.6|1635|1635|1635|1634.6|1363
1619684490000|2021-04-29 08:21:30|1635.2|1634.8|1635.2|1635|1635.2|1635|1635.2|1634.8|0
1619684500000|2021-04-29 08:21:40|1635.4|1634.8|1635.4|1635.2|1635.4|1635.2|1635.4|1634.8|212
1619684510000|2021-04-29 08:21:50||1635||1635||1635||1635|0
1619684520000|2021-04-29 08:22:00|1635.2|1634.8|1635|1634.6|1635.6|1635.4|1634.8|1634.6|3118
1619684530000|2021-04-29 08:22:10|1635.2|1634.8|1635|1634.6|1635.4|1635|1635|1634.6|1044
1619684540000|2021-04-29 08:22:20|1634.8|1634.8|1635.6|1635.4|1635.6|1635.4|1634.8|1634.6|7613
1619684550000|2021-04-29 08:22:30||1635.2||1635.2||1635.2||1635.2|188
1619684560000|2021-04-29 08:22:40|1635.8|1635.4|1636|1635.8|1636.4|1636|1635.8|1635.4|9100
1619684570000|2021-04-29 08:22:50|1636.2|1635.6|1636.4|1636|1636.4|1636|1636.2|1635.6|1400
1619684580000|2021-04-29 08:23:00|1636.6|1636.2|1636|1635.8|1636.6|1636.4|1636|1635.8|5656
1619684600000|2021-04-29 08:23:20|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|1635.8|1635.6|2516
1619684610000|2021-04-29 08:23:30|1635.6|1635.4|1635.2|1635|1635.6|1635.4|1635.2|1635|3572
1619684620000|2021-04-29 08:23:40|1635.4|1635.2|1634.6|1634.2|1635.4|1635.2|1634.4|1634.2|6511
1619684630000|2021-04-29 08:23:50|1634.8|1634.4|1635.2|1635|1635.2|1635|1634.6|1634.4|6996
1619684640000|2021-04-29 08:24:00|1635.4|1635.2|1635.4|1635|1635.4|1635.2|1635.2|1635|1381
1619684650000|2021-04-29 08:24:10||1635.2||1635.2||1635.2||1635.2|0
1619684660000|2021-04-29 08:24:20|||||||||200
1619684670000|2021-04-29 08:24:30|1635.2|1635|1635.4|1635|1635.4|1635|1635.2|1635|1251
1619684680000|2021-04-29 08:24:40|1635.6|1635.2|1635.6|1635.2|1635.6|1635.4|1635.4|1635|1694
1619684690000|2021-04-29 08:24:50|1635.4|1635|1635.4|1635|1635.6|1635.2|1635.2|1635|1313
1619684700000|2021-04-29 08:25:00|1635.2|1634.8|1634.8|1634.4|1635.2|1634.8|1634.2|1634|4690
1619684720000|2021-04-29 08:25:20|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|0
1619684730000|2021-04-29 08:25:30|1634.8|1634.6|1634.2|1634|1634.8|1634.6|1634.2|1634|1324
1619684740000|2021-04-29 08:25:40|1634.4|1634.2|1634.4|1634.2|1634.6|1634.2|1634.4|1634.2|50
1619684750000|2021-04-29 08:25:50|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1634|412
1619684760000|2021-04-29 08:26:00|1634|1633.8|1635.2|1634.8|1635.4|1635|1633.6|1633.4|5999
1619684770000|2021-04-29 08:26:10|1635.4|1635|1635.8|1635.4|1636|1635.8|1635.2|1635|6736
1619684780000|2021-04-29 08:26:20|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|1635.6|1635.2|431
1619684790000|2021-04-29 08:26:30|1635.4|1635.4|1635.4|1635.2|1635.6|1635.4|1635.4|1635.2|165
1619684800000|2021-04-29 08:26:40|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.6|1635.2|0
1619684810000|2021-04-29 08:26:50||1635.4||1635.4||1635.4||1635.2|340
1619684820000|2021-04-29 08:27:00|1635.8|1635.6|1636|1635.6|1636|1635.8|1635.8|1635.4|755
1619684830000|2021-04-29 08:27:10|1636.2|1635.8|1636.6|1636.4|1636.6|1636.4|1636.2|1635.8|5732
1619684840000|2021-04-29 08:27:20|1636.4|1635.8|1636.2|1636|1636.4|1636|1636|1635.8|12965
1619684850000|2021-04-29 08:27:30|1636.4|1636.2|1636.8|1636.4|1637|1636.6|1636.4|1636.2|898
1619684860000|2021-04-29 08:27:40|1636.6|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|926
1619684870000|2021-04-29 08:27:50|1636.8|1636.4|1637|1636.6|1637.4|1637.2|1636.8|1636.4|14192
1619684880000|2021-04-29 08:28:00|1636.8|1636.4|1636.4|1636.2|1636.8|1636.6|1636.4|1636.2|2954
1619684890000|2021-04-29 08:28:10|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.6|1636.2|740
1619684900000|2021-04-29 08:28:20|1636.4|1636|1636.4|1636|1636.4|1636|1636.2|1636|2399
1619684910000|2021-04-29 08:28:30|1636.2|1636.2|1636.2|1636|1636.4|1636.2|1636.2|1636|2939
1619684920000|2021-04-29 08:28:40|1636.4|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636.2|1221
1619684930000|2021-04-29 08:28:50||1636.4||1636.4||1636.4||1636.4|300
1619684940000|2021-04-29 08:29:00||1636.2||1636.4||1636.4||1636.2|1000
1619684950000|2021-04-29 08:29:10|1636.8|1636.6|1637.2|1636.8|1637.2|1636.8|1636.8|1636.6|2106
1619684960000|2021-04-29 08:29:20|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.4|1637|350
1619684970000|2021-04-29 08:29:30|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|14712
1619684980000|2021-04-29 08:29:40|1637.4|1637|1637.4|1637|1637.4|1637.2|1637.2|1637|1605
1619684990000|2021-04-29 08:29:50|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.4|1637.2|0
1619685000000|2021-04-29 08:30:00||1637.4||1637.4||1637.4||1637.4|471
1619685010000|2021-04-29 08:30:10|1637.4|1637|1637|1636.8|1637.8|1637.6|1637|1636.8|16269
1619685020000|2021-04-29 08:30:20|1637.2|1637|1637.2|1637|1637.2|1637|1637|1637|1108
1619685030000|2021-04-29 08:30:30|1637|1636.8|1637.2|1636.8|1637.2|1637|1637|1636.8|123
1619685040000|2021-04-29 08:30:40|1637.4|1637|1637.4|1637.2|1637.4|1637.2|1637.4|1637|0
1619685050000|2021-04-29 08:30:50|1637.2|1637|1637.4|1637|1637.4|1637|1637|1636.8|2040
1619685060000|2021-04-29 08:31:00|1637.2|1636.8|1637|1636.8|1637.2|1636.8|1637|1636.6|438
1619685080000|2021-04-29 08:31:20|1636.8|1636.6|1635.8|1635.4|1636.8|1636.6|1635.6|1635.4|2046
1619685090000|2021-04-29 08:31:30|1635.6|1635|1635.6|1635.2|1635.6|1635.4|1635.2|1635|5000
1619685100000|2021-04-29 08:31:40|1635.8|1635.4|1635.8|1635.2|1635.8|1635.6|1635.8|1635.2|0
1619685110000|2021-04-29 08:31:50||1635.4||1635.4||1635.4||1635.4|0
1619685120000|2021-04-29 08:32:00|1635.6|1635.2|1634.2|1634|1635.6|1635.2|1634.2|1634|3162
1619685130000|2021-04-29 08:32:10|1634|1633.8|1633.8|1633.4|1634|1633.8|1633.8|1633.4|2118
1619685140000|2021-04-29 08:32:20|1634|1633.6|1633.4|1633|1634|1633.6|1633.4|1633|697
1619685150000|2021-04-29 08:32:30|1633.2|1633.2|1633.4|1633.2|1633.6|1633.2|1633.2|1633.2|432
1619685160000|2021-04-29 08:32:40|1633.6|1633.4|1633.8|1633.4|1633.8|1633.4|1633.6|1633.4|960
1619685170000|2021-04-29 08:32:50|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.6|1633.4|4981
1619685180000|2021-04-29 08:33:00|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|333
1619685190000|2021-04-29 08:33:10|1634|1633.8|1634.6|1634.2|1634.6|1634.2|1634|1633.8|942
1619685200000|2021-04-29 08:33:20|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|0
1619685220000|2021-04-29 08:33:40|1634.6|1634.2|1634.4|1634.2|1634.6|1634.2|1634|1633.8|1439
1619685230000|2021-04-29 08:33:50|1634.6|1634.4|1635|1634.8|1635|1634.8|1634.6|1634.4|347
1619685240000|2021-04-29 08:34:00||1634.6||1634.6||1634.6||1634.6|36
1619685260000|2021-04-29 08:34:20|1635.2|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|1049
1619685270000|2021-04-29 08:34:30|1635.2|1634.8|1634.4|1634.2|1635.2|1634.8|1634.4|1634.2|1342
1619685280000|2021-04-29 08:34:40||1634||1634||1634||1634|0
1619685290000|2021-04-29 08:34:50|1634.6|1634.2|1635|1634.8|1635.4|1635|1634.6|1634.2|10695
1619685300000|2021-04-29 08:35:00|1635.2|1635|1635.4|1635.2|1635.4|1635.2|1635|1634.8|3529
1619685310000|2021-04-29 08:35:10||1635||1634.8||1635||1634.8|0
1619685320000|2021-04-29 08:35:20||1635||1635.2||1635.2||1634.8|0
1619685330000|2021-04-29 08:35:30|1635.6|1635.4|1635.4|1635.2|1636|1635.6|1635.4|1635.2|779
1619685340000|2021-04-29 08:35:40|1635.6|1635|1636|1635.6|1636|1635.6|1635.6|1635|2356
1619685350000|2021-04-29 08:35:50|1635.8|1635.4|1635.4|1635.2|1635.8|1635.4|1635.4|1635.2|1128
1619685360000|2021-04-29 08:36:00|1635.2|1635|1635.2|1634.8|1635.4|1635|1635|1634.8|3455
1619685370000|2021-04-29 08:36:10|1635||1635.2||1635.2||1635||199
1619685380000|2021-04-29 08:36:20|1635.4|1635|1635.2|1634.8|1635.4|1635.2|1635.2|1634.8|579
1619685390000|2021-04-29 08:36:30|1635|1635|1635.6|1635.2|1635.6|1635.4|1635|1635|5418
1619685400000|2021-04-29 08:36:40|1635.4|1635|1634.8|1634.4|1635.4|1635|1634.8|1634.4|1033
1619685410000|2021-04-29 08:36:50|1634.6|1634.2|1634.8|1634.4|1634.8|1634.4|1634.2|1634|6680
1619685420000|2021-04-29 08:37:00|1635|1634.6|1635.4|1635|1635.8|1635.4|1634.8|1634.6|7223
1619685430000|2021-04-29 08:37:10|1635.6|1635.2|1636|1635.6|1636|1635.8|1635.4|1635|6168
1619685440000|2021-04-29 08:37:20|1635.8|1635.8|1635.8|1635.4|1635.8|1635.8|1635.2|1634.8|3344
1619685450000|2021-04-29 08:37:30|1635.6|1635.6|1635.8|1635.6|1635.8|1635.6|1635.6|1635.4|5429
1619685460000|2021-04-29 08:37:40|||||||||55
1619685470000|2021-04-29 08:37:50|1636.2|1635.4|1636.4|1636.2|1636.4|1636.2|1636.2|1635.4|14982
1619685490000|2021-04-29 08:38:10||1636||1636.2||1636.2||1636|3782
1619685500000|2021-04-29 08:38:20|1636.6|1636.4|1636.6|1636.4|1637|1636.6|1636.6|1636.4|592
1619685510000|2021-04-29 08:38:30|1636.4|1636.2|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|1706
1619685520000|2021-04-29 08:38:40||1636||1636.2||1636.2||1636|12825
1619685530000|2021-04-29 08:38:50|1636.6|1636.4|1637.4|1637|1637.4|1637|1636.6|1636.4|3904
1619685540000|2021-04-29 08:39:00|1637.6|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637|1445
1619685550000|2021-04-29 08:39:10|1637.4|1637.2|1637.8|1637.4|1637.8|1637.4|1637.4|1637|702
1619685560000|2021-04-29 08:39:20|1638|1637.6|1637.8|1637.4|1638|1637.8|1637.8|1637.4|5483
1619685580000|2021-04-29 08:39:40|1637.6|1637|1637.2|1636.8|1637.6|1637.4|1637.2|1636.8|10948
1619685590000|2021-04-29 08:39:50|1637|1637|1637.2|1637|1637.2|1637|1637|1636.8|3073
1619685600000|2021-04-29 08:40:00|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|1762
1619685610000|2021-04-29 08:40:10|1636.6|1636.4|1636.6|1636.2|1636.6|1636.4|1636.4|1636|859
1619685620000|2021-04-29 08:40:20||1636.4||1636.2||1636.4||1636.2|600
1619685630000|2021-04-29 08:40:30|1636.4||1636.6||1636.6||1636.4||110
1619685640000|2021-04-29 08:40:40|1636.4||1636.6||1636.6||1636.4||500
1619685650000|2021-04-29 08:40:50|1636.4|1636.4|1636|1635.6|1636.6|1636.4|1636|1635.6|21051
1619685660000|2021-04-29 08:41:00|1636.2|1635.8|1635|1634.6|1636.2|1636|1635|1634.2|9500
1619685670000|2021-04-29 08:41:10|1635.2|1634.8|1635.4|1635|1635.6|1635.2|1635.2|1634.8|1560
1619685680000|2021-04-29 08:41:20|1635.2|1635.2|1635.2|1635|1635.4|1635.2|1635.2|1635|942
1619685690000|2021-04-29 08:41:30|1635.4||1635.4||1635.4||1635.2||300
1619685700000|2021-04-29 08:41:40|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.4|1635|1803
1619685710000|2021-04-29 08:41:50||1635.6||1635.6||1635.6||1635.6|500
1619685720000|2021-04-29 08:42:00|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.4|1635.2|1470
1619685730000|2021-04-29 08:42:10|1635.8|1635.4|1635.6|1635.4|1636|1635.6|1635.6|1635.4|2237
1619685740000|2021-04-29 08:42:20|1635.8|1635.6|1635.8|1635.4|1635.8|1635.6|1635.8|1635.4|540
1619685750000|2021-04-29 08:42:30|1636|1635.6|1636.2|1635.8|1636.2|1636|1635.8|1635.6|662
1619685760000|2021-04-29 08:42:40||1636||1636||1636||1636|0
1619685770000|2021-04-29 08:42:50|1636|1635.8|1635.8|1635.6|1636|1635.8|1635.8|1635.6|1030
1619685780000|2021-04-29 08:43:00|1635.6|1635.4|1636|1635.6|1636|1635.6|1635.4|1635.2|1215
1619685790000|2021-04-29 08:43:10|1635.8|1635.4|1635.6|1635.4|1635.8|1635.4|1635.6|1635.4|243
1619685800000|2021-04-29 08:43:20|1635.8|1635.6|1636.2|1636|1636.2|1636|1635.8|1635.6|0
1619685810000|2021-04-29 08:43:30|1636.4|1636.2|1636|1635.6|1636.6|1636.2|1636|1635.6|925
1619685820000|2021-04-29 08:43:40|1636.2|1635.8|1636.2|1636|1636.2|1636|1636.2|1635.8|0
1619685830000|2021-04-29 08:43:50|1636.4||1636.4||1636.4||1636.4||0
1619685840000|2021-04-29 08:44:00|1636.6|1636.2|1636.4|1636.2|1637|1636.8|1636.4|1636.2|2986
1619685850000|2021-04-29 08:44:10|1636.6|1636.4|1636.8|1636.6|1637|1636.8|1636.6|1636.4|1696
1619685860000|2021-04-29 08:44:20|1636.6|1636.4|1636.6|1636.4|1637|1636.6|1636.6|1636.4|2500
1619685870000|2021-04-29 08:44:30|1636.4|1636.2|1635.8|1635.6|1636.4|1636.2|1635.6|1635.4|9773
1619685880000|2021-04-29 08:44:40|1636|1635.8|1636.2|1635.8|1636.2|1636|1636|1635.8|4585
1619685890000|2021-04-29 08:44:50|1636.4|1636|1636.4|1636.2|1636.4|1636.2|1636.4|1636|3703
1619685910000|2021-04-29 08:45:10|1636.6||1636.6||1636.6||1636.6||744
1619685920000|2021-04-29 08:45:20||1636.4||1636.4||1636.4||1636.4|0
1619685930000|2021-04-29 08:45:30|1636.8|1636.2|1636.4|1636.2|1636.8|1636.2|1636.2|1636|7800
1619685940000|2021-04-29 08:45:40|1636.2|1636|1637|1636.8|1637|1636.8|1636.2|1636|23326
1619685950000|2021-04-29 08:45:50|1636.8|1636.6|1636.8|1636.6|1636.8|1636.8|1636.8|1636.6|399
1619685960000|2021-04-29 08:46:00|1637||1637||1637||1637||155
1619685970000|2021-04-29 08:46:10|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|2126
1619685980000|2021-04-29 08:46:20|1637.2|1637|1637.4|1637|1637.4|1637|1637.2|1636.8|8867
1619685990000|2021-04-29 08:46:30|1637.2||1637.2||1637.4||1637.2||0
1619686000000|2021-04-29 08:46:40|1637.4|1637.2|1637.4|1637.2|1637.4|1637.2|1637.2|1637.2|0
1619686020000|2021-04-29 08:47:00|1637|1636.8|1637|1636.8|1637|1636.8|1637|1636.8|3577
1619686040000|2021-04-29 08:47:20|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.6|1636.4|1369
1619686050000|2021-04-29 08:47:30|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|1636.8|1636.6|41
1619686070000|2021-04-29 08:47:50|1636.6|1636.4|1637.4|1637.2|1637.4|1637.2|1636.6|1636.4|6982
1619686080000|2021-04-29 08:48:00|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.4|1637.4|120
1619686090000|2021-04-29 08:48:10|1637.4|1637.2|1637.6|1637.4|1637.6|1637.4|1637.4|1637.2|2487
1619686100000|2021-04-29 08:48:20|1637.4|1637.2|1635.8|1635.6|1637.4|1637.2|1635.8|1635.4|9332
1619686110000|2021-04-29 08:48:30|1635.6|1635.4|1635|1634.6|1636.2|1635.8|1632.2|1632|48674
1619686120000|2021-04-29 08:48:40|1634.8|1634.8|1635.4|1635|1635.6|1635|1634.8|1634.6|2507
1619686130000|2021-04-29 08:48:50|1635.6|1635.2|1636|1635.8|1636.2|1635.8|1635.4|1635.2|1793
1619686140000|2021-04-29 08:49:00|1635.8|1635.6|1636.4|1636.2|1636.4|1636.2|1635.8|1635.6|546
1619686150000|2021-04-29 08:49:10|1636.6|1636.4|1636.8|1636.6|1636.8|1636.6|1636.6|1636.4|350
1619686160000|2021-04-29 08:49:20|1637|1636.8|1637.2|1636.8|1637.4|1637|1636.6|1636.4|4177
1619686170000|2021-04-29 08:49:30|1637|1636.6|1637.2|1636.8|1637.2|1637|1636.8|1636.6|2413
1619686180000|2021-04-29 08:49:40|1637|1636.6|1637.4|1637|1637.6|1637.4|1636.8|1636.6|25998
1619686190000|2021-04-29 08:49:50|1637.2|1636.8|1637.4|1637.2|1637.4|1637.2|1637|1636.8|1360
1619686200000|2021-04-29 08:50:00|1637.2|1637|1637.4|1637.2|1637.4|1637.2|1637.2|1637|1365
1619686210000|2021-04-29 08:50:10|1637.6|1637.4|1637.6|1637.2|1637.6|1637.4|1637.6|1637.2|1006
1619686220000|2021-04-29 08:50:20|1637.4||1637.4||1637.4||1637.4||0
1619686230000|2021-04-29 08:50:30|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1637.6|1637.4|1450
1619686240000|2021-04-29 08:50:40|1637.4|1637.2|1637.4|1637.2|1637.6|1637.4|1637.4|1637|1808
1619686250000|2021-04-29 08:50:50|1637.2|1637|1637.2|1637|1637.4|1637|1637.2|1637|1303
1619686260000|2021-04-29 08:51:00|1637|1636.8|1637.4|1637|1637.6|1637.2|1637|1636.8|5230
1619686270000|2021-04-29 08:51:10|1637.2|1636.8|1636.8|1636.6|1637.2|1637|1636.6|1636.4|4624
1619686280000|2021-04-29 08:51:20|1636.6|1636.4|1636.8|1636.6|1637|1636.8|1636.4|1636.2|2061
1619686310000|2021-04-29 08:51:50|1637|1636.8|1637|1636.6|1637|1636.8|1636.8|1636.6|583
1619686320000|2021-04-29 08:52:00|1636.8|1636.8|1637|1636.8|1637|1636.8|1636.8|1636.6|665
1619686330000|2021-04-29 08:52:10|1636.8|1636.6|1636.8|1636.4|1637|1636.6|1636.6|1636.4|1585
1619686340000|2021-04-29 08:52:20||1636.6||1636.6||1636.6||1636.4|700
1619686350000|2021-04-29 08:52:30|1637|1636.4|1637|1636.8|1637.2|1637|1637|1636.4|4660
1619686360000|2021-04-29 08:52:40|1637.2|1637|1637.2|1637|1637.2|1637|1637.2|1637|2907
1619686370000|2021-04-29 08:52:50|1637.4|1637.2|1638|1637.8|1638|1637.8|1637.4|1637|6781
1619686380000|2021-04-29 08:53:00|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|670
1619686390000|2021-04-29 08:53:10|1638.2|1638|1638|1637.8|1638.6|1638.4|1638|1637.6|21723
1619686400000|2021-04-29 08:53:20|1637.8|1637.6|1638|1637.8|1638|1637.8|1637.8|1637.6|1187
1619686410000|2021-04-29 08:53:30|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|5844
1619686420000|2021-04-29 08:53:40|1638.2|1638|1638.4|1638.2|1638.4|1638.2|1638.2|1638|477
1619686430000|2021-04-29 08:53:50|1638.6|1638.4|1639|1638.6|1639|1638.8|1638.6|1638.2|3521
1619686440000|2021-04-29 08:54:00|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.6|1638.4|4262
1619686450000|2021-04-29 08:54:10|1638.8|1638.8|1639|1638.8|1639|1638.8|1638.8|1638.8|5409
1619686460000|2021-04-29 08:54:20|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|15782
1619686470000|2021-04-29 08:54:30|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|1327
1619686480000|2021-04-29 08:54:40|1639.2|1639|1639.2|1639|1639.2|1639|1639.2|1639|1072
1619686490000|2021-04-29 08:54:50|1639.4|1639.2|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|1293
1619686500000|2021-04-29 08:55:00|1639.4|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|2983
1619686510000|2021-04-29 08:55:10|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639.2|1886
1619686520000|2021-04-29 08:55:20|1639.2|1639|1639.4|1639.2|1639.4|1639.2|1639.2|1639|1629
1619686530000|2021-04-29 08:55:30|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|891
1619686540000|2021-04-29 08:55:40||1639.4||1639.4||1639.4||1639.2|541
1619686550000|2021-04-29 08:55:50|1639.4|1639.2|1639.2|1639|1639.6|1639.4|1639.2|1638.8|6201
1619686560000|2021-04-29 08:56:00|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|1639.4|1639.2|3677
1619686570000|2021-04-29 08:56:10|1639.6||1639.6||1639.6||1639.4||1979
1619686580000|2021-04-29 08:56:20|1639.4|1639|1639.2|1639|1639.6|1639.2|1639.2|1639|1744
1619686590000|2021-04-29 08:56:30|1639.4|1638.8|1638.8|1638.6|1639.4|1638.8|1638.8|1638.6|3363
1619686600000|2021-04-29 08:56:40|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|778
1619686610000|2021-04-29 08:56:50|1639.2|1639|1638.8|1638.6|1639.2|1639|1638.8|1638.4|5643
1619686620000|2021-04-29 08:57:00|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|1164
1619686630000|2021-04-29 08:57:10|1639|1638.8|1639|1638.8|1639|1638.8|1639|1638.8|619
1619686640000|2021-04-29 08:57:20|||||||||650
1619686660000|2021-04-29 08:57:40|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|3669
1619686670000|2021-04-29 08:57:50|||||||||200
1619686680000|2021-04-29 08:58:00|1638.8|1638.6|1639|1638.6|1639|1638.6|1638.8|1638.6|1773
1619686690000|2021-04-29 08:58:10|1638.8||1638.8||1638.8||1638.8||30
1619686700000|2021-04-29 08:58:20|1638.6|1638.4|1638.8|1638.4|1638.8|1638.4|1638|1637.8|5684
1619686710000|2021-04-29 08:58:30|1639|1638.6|1639|1638.8|1639|1638.8|1639|1638.6|1006
1619686720000|2021-04-29 08:58:40|1638.8|1638.6|1638.8|1638.6|1638.8|1638.6|1638.8|1638.4|5259
1619686730000|2021-04-29 08:58:50|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638.2|891
1619686740000|2021-04-29 08:59:00|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|1638.6|1638.4|178
1619686750000|2021-04-29 08:59:10|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638.2|2213
1619686760000|2021-04-29 08:59:20|1638.8|1638.4|1638.6|1638.4|1638.8|1638.4|1638.6|1638.4|3489
1619686770000|2021-04-29 08:59:30|1638.4|1638.2|1638.4|1638|1638.8|1638.6|1638.2|1638|4592
1619686780000|2021-04-29 08:59:40|1638.6|1638.2|1638.2|1638|1638.6|1638.2|1638.2|1638|711
1619686790000|2021-04-29 08:59:50|1638.4|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638.2|350
1619686800000|2021-04-29 09:00:00|||||||||1000
1619686810000|2021-04-29 09:00:10||1638.4||1638.2||1638.4||1638.2|5288
1619686820000|2021-04-29 09:00:20|1638.4||1638.4||1638.4||1638.4||100
1619686840000|2021-04-29 09:00:40|1638.6|1638.4|1638.6|1638.2|1638.6|1638.4|1638.6|1638.2|2234
1619686850000|2021-04-29 09:00:50|1638.4|1638|1638|1637.8|1638.4|1638|1637.8|1637.4|5990
1619686860000|2021-04-29 09:01:00|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|1637.8|1637.6|0
1619686870000|2021-04-29 09:01:10|1637.6|1637.4|1637.4|1637|1637.6|1637.4|1637.2|1637|7734
1619686900000|2021-04-29 09:01:40|1637.2|1636.8|1636.2|1635.8|1637.2|1636.8|1636.2|1635.8|3503
1619686910000|2021-04-29 09:01:50|1636|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|31
1619686920000|2021-04-29 09:02:00|1636.2|1636|1636.2|1635.8|1636.4|1636.2|1636.2|1635.8|2803
1619686930000|2021-04-29 09:02:10|1636|1635.6|1636.4|1636.2|1636.4|1636.2|1636|1635.6|1300
1619686940000|2021-04-29 09:02:20|1636.2|1636|1636.2|1636|1636.4|1636|1636.2|1635.8|350
1619686960000|2021-04-29 09:02:40|1636.4|1636.2|1636.4|1636.2|1636.4|1636.2|1636.2|1636|124
1619686970000|2021-04-29 09:02:50|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1636|0
1619686980000|2021-04-29 09:03:00|1636|1635.8|1636.2|1635.8|1636.2|1635.8|1635.8|1635.6|1959
1619687000000|2021-04-29 09:03:20|1636.4|1636|1636|1635.8|1636.4|1636.2|1636|1635.8|2638
1619687010000|2021-04-29 09:03:30|1635.8|1635.6|1636|1635.8|1636|1635.8|1635.8|1635.6|1400
1619687020000|2021-04-29 09:03:40|1635.8|1635.6|1635.2|1634.8|1635.8|1635.6|1634.6|1634.2|84012
1619687030000|2021-04-29 09:03:50|1635|1634.6|1633.6|1633.4|1635.4|1634.6|1633.6|1633.4|3457
1619687040000|2021-04-29 09:04:00|1633.8|1633.6|1633.8|1633.4|1634|1633.6|1633.8|1633.4|1634
1619687050000|2021-04-29 09:04:10|||||||||450
1619687060000|2021-04-29 09:04:20||1633.6||1633.4||1633.6||1633.4|552
1619687070000|2021-04-29 09:04:30|1634|1633.6|1633.8|1633.4|1634.2|1633.8|1633.4|1633|4875
1619687080000|2021-04-29 09:04:40|1633.6|1633.6|1633.6|1633.4|1633.6|1633.6|1633.4|1633.2|1779
1619687090000|2021-04-29 09:04:50|1633.4|1633.2|1633.4|1633.2|1633.6|1633.4|1633.4|1633.2|688
1619687100000|2021-04-29 09:05:00|1633.2|1633|1632|1631.6|1633.2|1633|1632|1631.4|2337
1619687110000|2021-04-29 09:05:10|1631.8|1631.4|1632.2|1632|1632.4|1632|1631.6|1631.4|4169
1619687120000|2021-04-29 09:05:20|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.6|0
1619687130000|2021-04-29 09:05:30|1631.8|1631.6|1632.4|1632|1632.4|1632|1631.6|1631.4|4531
1619687140000|2021-04-29 09:05:40|1632.2|1632.2|1632.4|1632.2|1632.4|1632.2|1632.2|1632.2|150
1619687150000|2021-04-29 09:05:50|1632.2|1632|1632.4|1632|1632.4|1632|1632.2|1632|312
1619687160000|2021-04-29 09:06:00|1632.2|1631.8|1631.4|1631.2|1632.2|1631.8|1631.4|1631.2|6000
1619687170000|2021-04-29 09:06:10|1631.6|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|635
1619687180000|2021-04-29 09:06:20|1631.4|1631.2|1631|1630.8|1631.4|1631.2|1630.8|1630.6|7753
1619687190000|2021-04-29 09:06:30|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|864
1619687200000|2021-04-29 09:06:40|1630.8|1630.4|1631|1630.8|1631|1630.8|1630.8|1630.2|2394
1619687210000|2021-04-29 09:06:50|1631.2|1631|1632|1631.8|1632|1631.8|1631.2|1630.8|18407
1619687220000|2021-04-29 09:07:00|1632.2|1631.6|1632.6|1632.2|1632.6|1632.4|1632.2|1631.6|1796
1619687230000|2021-04-29 09:07:10|1632.4|1632.4|1632.6|1632.4|1632.8|1632.6|1632.4|1632.2|2998
1619687240000|2021-04-29 09:07:20|1632.4|1632.2|1632.4|1632.2|1632.6|1632.2|1632|1631.6|6875
1619687250000|2021-04-29 09:07:30||1632||1632.2||1632.2||1632|1157
1619687260000|2021-04-29 09:07:40|1632.6|1632.4|1632.6|1632.4|1632.8|1632.4|1632.6|1632.4|350
1619687280000|2021-04-29 09:08:00|1632.4|1632.2|1632.4|1632.2|1633|1632.8|1632|1631.6|14727
1619687290000|2021-04-29 09:08:10|1632.2|1632|1632.2|1632|1632.2|1632.2|1632.2|1631.8|1633
1619687300000|2021-04-29 09:08:20||1631.8||1632||1632||1631.8|0
1619687310000|2021-04-29 09:08:30|1632.4|1632.2|1632.6|1632.2|1633|1632.6|1632.4|1632.2|1340
1619687330000|2021-04-29 09:08:50||1632.4||1632.4||1632.4||1632.2|327
1619687340000|2021-04-29 09:09:00|1632.4|1632.2|1632.2|1631.8|1632.4|1632.2|1632.2|1631.8|1942
1619687350000|2021-04-29 09:09:10|1632||1632.2||1632.2||1632||355
1619687360000|2021-04-29 09:09:20|1632|1631.6|1631.6|1631.2|1632|1631.8|1631.6|1631.2|1235
1619687370000|2021-04-29 09:09:30||1631.4||1631.2||1631.4||1631.2|1000
1619687380000|2021-04-29 09:09:40|1631.8|1631.4|1631|1630.6|1631.8|1631.4|1630.8|1630.4|2356
1619687390000|2021-04-29 09:09:50|1631.2|1630.8|1631.2|1631|1631.4|1631|1631|1630.8|550
1619687410000|2021-04-29 09:10:10|1631.4|1631.2|1631.6|1631.2|1632|1631.6|1631.4|1631|1091
1619687420000|2021-04-29 09:10:20|||||||||35
1619687430000|2021-04-29 09:10:30|1631.4|1631.4|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|285
1619687440000|2021-04-29 09:10:40|1631.4|1631.2|1631.4|1631.2|1631.4|1631.4|1631.4|1631.2|0
1619687450000|2021-04-29 09:10:50|1631.2|1631|1631|1630.6|1631.6|1631.4|1630.6|1630.2|3829
1619687460000|2021-04-29 09:11:00|1630.8|1630.4|1630.6|1630.4|1630.8|1630.4|1630.2|1630|14711
1619687470000|2021-04-29 09:11:10|1630.8|1630.6|1631.2|1630.8|1631.2|1630.8|1630.8|1630.4|1742
1619687480000|2021-04-29 09:11:20|1631|1631|1631|1630.6|1631|1631|1631|1630.6|915
1619687490000|2021-04-29 09:11:30|1631.2|1630.8|1631.2|1631|1631.2|1631|1631.2|1630.8|192
1619687500000|2021-04-29 09:11:40|1631.4|1631.2|1631|1630.8|1631.6|1631.4|1631|1630.6|2377
1619687510000|2021-04-29 09:11:50|1631.2|1631|1631|1630.6|1631.2|1631|1631|1630.6|473
1619687520000|2021-04-29 09:12:00||1630.8||1630.8||1630.8||1630.8|183
1619687530000|2021-04-29 09:12:10|1631.2|1631|1631.4|1631.2|1631.8|1631.4|1631.2|1631|1929
1619687540000|2021-04-29 09:12:20||1631||1631.2||1631.2||1630.8|400
1619687550000|2021-04-29 09:12:30|1631.6|1631|1631|1630.6|1631.6|1631|1631|1630.6|1135
1619687560000|2021-04-29 09:12:40|1631.2|1630.8|1631.2|1631|1631.2|1631|1631.2|1630.8|263
1619687570000|2021-04-29 09:12:50|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.4|1631|1100
1619687580000|2021-04-29 09:13:00|1631.2|1630.8|1630.4|1630.2|1631.2|1630.8|1630.2|1630|6939
1619687590000|2021-04-29 09:13:10|1630.2|1630|1630.8|1630.4|1630.8|1630.4|1630.2|1630|403
1619687600000|2021-04-29 09:13:20|1630.6|1630.2|1630.6|1630.2|1630.8|1630.4|1630.6|1630.2|255
1619687610000|2021-04-29 09:13:30|1630.8|1630.4|1631|1630.8|1631|1630.8|1630.8|1630.4|2610
1619687620000|2021-04-29 09:13:40|1631.2|1630.6|1631|1630.6|1631.2|1630.6|1631|1630.6|0
1619687630000|2021-04-29 09:13:50|1630.8|1630.4|1630.8|1630.6|1631|1630.6|1630.6|1630.4|931
1619687640000|2021-04-29 09:14:00|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|138
1619687660000|2021-04-29 09:14:20|1631.2|1631|1631.4|1631|1631.4|1631.2|1631|1630.6|2427
1619687670000|2021-04-29 09:14:30|1631.6|1631.2|1631.8|1631.6|1631.8|1631.6|1631.6|1631.2|1520
1619687680000|2021-04-29 09:14:40||1631.4||1631.6||1631.6||1631.4|0
1619687690000|2021-04-29 09:14:50|1631.6|1631.4|1631.6|1631.4|1631.8|1631.4|1631.6|1631.4|0
1619687710000|2021-04-29 09:15:10|1631.8|1631.6|1632.6|1632.4|1632.6|1632.4|1631.8|1631.6|2888
1619687720000|2021-04-29 09:15:20|1632.4|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632|1196
1619687730000|2021-04-29 09:15:30|1632.4|1632.4|1632.2|1632|1632.4|1632.4|1631.8|1631.6|4194
1619687740000|2021-04-29 09:15:40|1632.4|1632.2|1632.6|1632.2|1632.6|1632.2|1632.2|1632|1773
1619687750000|2021-04-29 09:15:50|1632.8|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|0
1619687760000|2021-04-29 09:16:00|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.2|644
1619687790000|2021-04-29 09:16:30|1633|1632.8|1633|1632.8|1633.2|1632.8|1633|1632.8|563
1619687800000|2021-04-29 09:16:40|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1633|472
1619687820000|2021-04-29 09:17:00|1633.6|1633.4|1633.6|1633.4|1633.6|1633.4|1633.4|1633.2|1507
1619687830000|2021-04-29 09:17:10|1633.8|1633.6|1633.6|1633.4|1634|1633.8|1633.6|1633.4|634
1619687850000|2021-04-29 09:17:30|1633.8|1633.6|1634.6|1634.2|1634.6|1634.2|1633.8|1633.6|2337
1619687860000|2021-04-29 09:17:40|1634.4|1634|1634.8|1634.4|1634.8|1634.4|1634.2|1634|5003
1619687870000|2021-04-29 09:17:50|1634.6||1634.6||1634.6||1634.6||0
1619687880000|2021-04-29 09:18:00|1634.4|1634.2|1634.6|1634.4|1634.6|1634.4|1634.4|1634.2|465
1619687890000|2021-04-29 09:18:10|1634.8|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.6|351
1619687900000|2021-04-29 09:18:20|1634.8|1634.8|1634.6|1634.2|1635|1634.8|1634|1633.6|1418
1619687910000|2021-04-29 09:18:30|1634.8|1634.4|1635|1634.8|1635|1634.8|1634.8|1634.4|468
1619687920000|2021-04-29 09:18:40|1634.8|1634.6|1635|1634.8|1635|1634.8|1634.8|1634.6|0
1619687930000|2021-04-29 09:18:50|1634.8|1634.6|1634.2|1634|1634.8|1634.6|1634|1633.8|1483
1619687940000|2021-04-29 09:19:00|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.4|1634|221
1619687960000|2021-04-29 09:19:20|1634.2|1633.8|1634.2|1634|1634.2|1634|1634|1633.8|1933
1619687970000|2021-04-29 09:19:30|1634.4|1634.2|1634.4|1634|1634.4|1634.2|1634.2|1634|0
1619687980000|2021-04-29 09:19:40|1634.2|1634.2|1634|1633.6|1634.2|1634.2|1633.8|1633.6|2980
1619687990000|2021-04-29 09:19:50|1633.8||1633.8||1634||1633.8||1081
1619688000000|2021-04-29 09:20:00|1634|1633.8|1633.8|1633.6|1634.4|1634|1633.6|1633.4|4424
1619688010000|2021-04-29 09:20:10|1634|1633.8|1633.2|1633|1634|1633.8|1633.2|1633|3281
1619688020000|2021-04-29 09:20:20|1633.4|1633.2|1633.6|1633.4|1633.6|1633.4|1633.2|1633.2|795
1619688030000|2021-04-29 09:20:30|1633.4|1633.2|1633|1632.8|1633.4|1633.2|1633|1632.8|683
1619688040000|2021-04-29 09:20:40|1633.2|1633|1633|1632.8|1633.4|1633.2|1633|1632.8|2583
1619688050000|2021-04-29 09:20:50|1633.2|1633|1634|1633.8|1634|1633.8|1633.2|1633|2567
1619688060000|2021-04-29 09:21:00|1633.8|1633.6|1633.4|1633|1633.8|1633.6|1633.4|1633|1046
1619688070000|2021-04-29 09:21:10|1633.2|1633.2|1633.6|1633.2|1633.6|1633.2|1633.2|1633|150
1619688090000|2021-04-29 09:21:30|1633.2|1633|1633|1632.6|1633.2|1633|1633|1632.6|1015
1619688100000|2021-04-29 09:21:40|1633.2|1632.8|1632.2|1632|1633.2|1632.8|1632.2|1632|3252
1619688110000|2021-04-29 09:21:50|1632.4|1632.2|1633|1632.6|1633|1632.8|1632.4|1632.2|1454
1619688120000|2021-04-29 09:22:00|1632.8|1632.4|1632.8|1632.6|1633|1632.8|1632.8|1632.4|790
1619688130000|2021-04-29 09:22:10|1632.6|1632.4|1632.6|1632.4|1632.8|1632.4|1632.6|1632.2|1652
1619688140000|2021-04-29 09:22:20|1632.4|1632.2|1632.8|1632.2|1632.8|1632.4|1632.4|1632|2306
1619688150000|2021-04-29 09:22:30|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.4|1632.4|0
1619688160000|2021-04-29 09:22:40|1632.8|1632.6|1632.6|1632.4|1633|1632.6|1632.6|1632.4|551
1619688170000|2021-04-29 09:22:50|1632.4|1632.2|1632.2|1632|1632.6|1632.2|1632.2|1632|1093
1619688180000|2021-04-29 09:23:00|1632.4|1631.8|1632|1631.8|1632.4|1632|1632|1631.8|3413
1619688190000|2021-04-29 09:23:10|1632.2|1631.6|1632.4|1632.2|1632.6|1632.4|1632.2|1631.6|1205
1619688200000|2021-04-29 09:23:20||1632||1632||1632||1632|0
1619688210000|2021-04-29 09:23:30|1632.2|1631.8|1631.8|1631.6|1632.2|1631.8|1631.6|1631.4|2510
1619688220000|2021-04-29 09:23:40||1631.4||1631.6||1631.6||1631.4|1895
1619688230000|2021-04-29 09:23:50|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.6|1631.2|656
1619688240000|2021-04-29 09:24:00|||||||||3
1619688250000|2021-04-29 09:24:10|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.2|1631|2076
1619688260000|2021-04-29 09:24:20||1631||1631.2||1631.2||1631|0
1619688270000|2021-04-29 09:24:30|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|1937
1619688280000|2021-04-29 09:24:40|1631.6|1631.4|1632.6|1632.2|1632.6|1632.4|1631.6|1631.4|3344
1619688290000|2021-04-29 09:24:50|1632.4|1632|1632.2|1632|1632.4|1632|1632.2|1631.8|0
1619688300000|2021-04-29 09:25:00|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|599
1619688310000|2021-04-29 09:25:10|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.6|5336
1619688320000|2021-04-29 09:25:20|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|1568
1619688330000|2021-04-29 09:25:30|1631.4|1631.2|1631|1630.8|1631.4|1631.2|1631|1630.6|2964
1619688340000|2021-04-29 09:25:40|1630.8|1630.6|1629.8|1629.6|1630.8|1630.6|1629.8|1629.6|29508
1619688350000|2021-04-29 09:25:50|1629.6|1629.4|1630.2|1630|1630.2|1630|1629.4|1629|3393
1619688360000|2021-04-29 09:26:00|1630|1629.8|1630.2|1629.8|1630.2|1630|1630|1629.8|203
1619688370000|2021-04-29 09:26:10|1630|1629.6|1630|1629.6|1630|1629.6|1629.6|1629.4|1014
1619688380000|2021-04-29 09:26:20|1630.2|1629.8|1630.2|1629.8|1630.4|1630.2|1630.2|1629.8|2743
1619688390000|2021-04-29 09:26:30||1630||1629.8||1630||1629.8|1000
1619688400000|2021-04-29 09:26:40|1630|1629.6|1630|1629.8|1630|1629.8|1630|1629.6|785
1619688410000|2021-04-29 09:26:50|1629.8|1629.6|1629.8|1629.6|1629.8|1629.8|1629.8|1629.6|2000
1619688420000|2021-04-29 09:27:00|1629.6|1629.4|1629.8|1629.4|1629.8|1629.6|1629.4|1629|3055
1619688430000|2021-04-29 09:27:10|1630|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.6|350
1619688440000|2021-04-29 09:27:20|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.6|1629.2|240
1619688450000|2021-04-29 09:27:30|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.2|1629|876
1619688460000|2021-04-29 09:27:40|||||||||1328
1619688470000|2021-04-29 09:27:50|1629.2|1629|1630|1629.8|1630.2|1629.8|1629.2|1629|5720
1619688480000|2021-04-29 09:28:00|1629.8|1629.6|1629.6|1629.2|1629.8|1629.6|1629.6|1629.2|350
1619688490000|2021-04-29 09:28:10|1629.4||1629.4||1629.4||1629.4||0
1619688500000|2021-04-29 09:28:20|1629.6|1629.4|1629.4|1629.2|1630|1629.8|1629.4|1629.2|786
1619688510000|2021-04-29 09:28:30|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|1259
1619688520000|2021-04-29 09:28:40|1629.6|1629.4|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|198
1619688540000|2021-04-29 09:29:00|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|769
1619688560000|2021-04-29 09:29:20|1630.2|1630|1629.8|1629.4|1630.2|1630|1629.8|1629.4|1860
1619688570000|2021-04-29 09:29:30|1630|1629.6|1630|1629.8|1630|1629.8|1630|1629.6|0
1619688580000|2021-04-29 09:29:40|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|201
1619688590000|2021-04-29 09:29:50|1630.6|1630.4|1630.6|1630.2|1630.8|1630.6|1630.4|1630.2|1851
1619688600000|2021-04-29 09:30:00|1630.4|1630.4|1630.8|1630.4|1631|1630.8|1630.4|1630.2|6325
1619688610000|2021-04-29 09:30:10|1630.6||1630.8||1630.8||1630.6||43
1619688620000|2021-04-29 09:30:20|1630.6|1630.6|1630.4|1630.2|1630.6|1630.6|1630.2|1630|3068
1619688630000|2021-04-29 09:30:30|1630.2|1630|1630|1629.6|1630.2|1630|1629.8|1629.6|2375
1619688640000|2021-04-29 09:30:40|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.6|1629.2|1372
1619688650000|2021-04-29 09:30:50|1630.2|1629.8|1630.4|1630.2|1630.4|1630.2|1630|1629.8|3714
1619688660000|2021-04-29 09:31:00|1630.6|1630.4|1629.6|1629.4|1630.6|1630.4|1629.4|1629.2|3008
1619688670000|2021-04-29 09:31:10|1629.8|1629.6|1629.8|1629.6|1630|1629.6|1629.6|1629.4|4422
1619688680000|2021-04-29 09:31:20|1630|1629.8|1630|1629.8|1630.2|1630|1630|1629.8|1892
1619688700000|2021-04-29 09:31:40|||||||||500
1619688710000|2021-04-29 09:31:50|||||||||750
1619688720000|2021-04-29 09:32:00|1630.2|1630|1630.2|1630|1630.4|1630.2|1630.2|1629.8|925
1619688730000|2021-04-29 09:32:10|1630.4|1630.2|1631|1630.8|1631.2|1631|1630.2|1630|6586
1619688740000|2021-04-29 09:32:20|1631.2||1631||1631.2||1631||550
1619688750000|2021-04-29 09:32:30|1630.8|1630.6|1630.4|1630.2|1630.8|1630.6|1630.2|1630|2302
1619688760000|2021-04-29 09:32:40|||||||||412
1619688770000|2021-04-29 09:32:50|1630.6|1630.4|1630.6|1630.2|1630.6|1630.4|1630.6|1630.2|353
1619688780000|2021-04-29 09:33:00|1630.8|1630.4|1631|1630.6|1631|1630.8|1630.8|1630.4|700
1619688810000|2021-04-29 09:33:30|1630.8|1630.8|1631|1630.6|1631|1630.8|1630.8|1630.6|543
1619688830000|2021-04-29 09:33:50||1630.8||1630.6||1630.8||1630.6|325
1619688840000|2021-04-29 09:34:00|1630.8|1630.8|1632|1631.8|1632|1631.8|1630.8|1630.6|9674
1619688850000|2021-04-29 09:34:10|1631.8|1631.6|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|4258
1619688860000|2021-04-29 09:34:20|1631.8|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|0
1619688870000|2021-04-29 09:34:30|1631.8|1631.4|1631.8|1631.6|1632.2|1632|1631.8|1631.4|13901
1619688880000|2021-04-29 09:34:40|1632|1631.8|1631.8|1631.6|1632.2|1632|1631.8|1631.6|1959
1619688890000|2021-04-29 09:34:50|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|350
1619688900000|2021-04-29 09:35:00|1631.8|1631.6|1631.8|1631.6|1632.2|1632|1631.8|1631.6|5406
1619688910000|2021-04-29 09:35:10|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|200
1619688920000|2021-04-29 09:35:20|1632.2|1632|1632|1631.8|1632.2|1632|1632|1631.8|414
1619688930000|2021-04-29 09:35:30|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.6|3378
1619688940000|2021-04-29 09:35:40|1631.8|1631.6|1631.8|1631.4|1632|1631.8|1631.4|1631.2|12528
1619688950000|2021-04-29 09:35:50|1632|1631.6|1633.2|1633|1633.6|1633.4|1632|1631.6|3623
1619688960000|2021-04-29 09:36:00|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|696
1619688970000|2021-04-29 09:36:10|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1632.8|4269
1619688980000|2021-04-29 09:36:20|1633.2|1633|1632.6|1632.4|1633.2|1633|1632.6|1632.4|6137
1619688990000|2021-04-29 09:36:30|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|3161
1619689000000|2021-04-29 09:36:40|1633|1632.4|1633.8|1633.4|1633.8|1633.6|1633|1632.4|1678
1619689010000|2021-04-29 09:36:50|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633.4|1633|483
1619689020000|2021-04-29 09:37:00|1633.2||1633.2||1633.2||1633.2||232
1619689030000|2021-04-29 09:37:10|1633|1632.8|1633|1632.8|1633|1632.8|1633|1632.8|2145
1619689040000|2021-04-29 09:37:20|1633.2|1633|1633.8|1633.6|1633.8|1633.6|1633.2|1633|2792
1619689050000|2021-04-29 09:37:30|1633.6|1633.4|1634.2|1634|1634.4|1634|1633.6|1633.4|1662
1619689060000|2021-04-29 09:37:40|1634.4||1634.2||1634.4||1634.2||0
1619689070000|2021-04-29 09:37:50|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.8|1284
1619689080000|2021-04-29 09:38:00|1634.2|1634|1634.2|1634|1634.2|1634|1634.2|1633.8|1418
1619689090000|2021-04-29 09:38:10|1634|1633.8|1633.6|1633.4|1634|1633.8|1633.6|1633.4|986
1619689100000|2021-04-29 09:38:20|1633.8|1633.2|1632.4|1632.2|1633.8|1633.2|1632.4|1632.2|6367
1619689110000|2021-04-29 09:38:30|1632.6|1632|1633.4|1633|1633.4|1633|1632.4|1632|3498
1619689130000|2021-04-29 09:38:50|1633|1632.8|1632.8|1632.6|1633|1632.8|1632.8|1632.4|1121
1619689140000|2021-04-29 09:39:00|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1632.6|1632.4|943
1619689150000|2021-04-29 09:39:10|1632.6|1632.4|1632.8|1632.4|1632.8|1632.6|1632.6|1632.4|312
1619689160000|2021-04-29 09:39:20|1632.6||1632.6||1632.6||1632.6||0
1619689170000|2021-04-29 09:39:30|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1631.8|683
1619689180000|2021-04-29 09:39:40|1632.4|1631.8|1632|1631.6|1632.4|1631.8|1632|1631.4|2486
1619689190000|2021-04-29 09:39:50|1632.2|1631.8|1632|1631.6|1632.2|1632|1632|1631.6|3874
1619689200000|2021-04-29 09:40:00|1631.8|1631.8|1632.2|1632|1632.2|1632|1631.8|1631.8|850
1619689210000|2021-04-29 09:40:10|1632|1631.8|1632.2|1632|1632.2|1632|1631.8|1631.6|349
1619689220000|2021-04-29 09:40:20|1632|1631.8|1632.6|1632.4|1632.6|1632.4|1632|1631.6|6243
1619689230000|2021-04-29 09:40:30|1632.4|1632.2|1632.8|1632.4|1632.8|1632.4|1632|1631.8|3518
1619689240000|2021-04-29 09:40:40|1633|1632.6|1633|1632.6|1633.4|1633.2|1632.8|1632.6|9303
1619689250000|2021-04-29 09:40:50|1633.2|1632.8|1633.4|1633|1633.4|1633.2|1633|1632.6|3289
1619689260000|2021-04-29 09:41:00|1633.6|1632.8|1632.8|1632.6|1633.6|1633|1632.8|1632.6|5248
1619689280000|2021-04-29 09:41:20|1632.6|1632.4|1632|1631.8|1632.8|1632.4|1632|1631.6|3724
1619689290000|2021-04-29 09:41:30|1632.2|1632|1632.8|1632.4|1632.8|1632.4|1632.2|1632|1168
1619689300000|2021-04-29 09:41:40|1632.6|1632.6|1632.8|1632.6|1632.8|1632.6|1632.6|1632.6|0
1619689310000|2021-04-29 09:41:50|1632.6|1632.4|1632.2|1632|1632.6|1632.4|1632.2|1631.8|2102
1619689320000|2021-04-29 09:42:00|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|0
1619689330000|2021-04-29 09:42:10|1632.2|1631.6|1631.6|1631.4|1632.2|1631.6|1631.4|1631.2|2688
1619689340000|2021-04-29 09:42:20|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.2|1631|706
1619689360000|2021-04-29 09:42:40|1631.6||1631.4||1631.6||1631.4||1169
1619689370000|2021-04-29 09:42:50|1631.2|1631|1630.8|1630.6|1631.2|1631|1630.8|1630.6|4246
1619689390000|2021-04-29 09:43:10|1631|1630.8|1630.8|1630.6|1631.4|1631.2|1630.8|1630.6|3180
1619689400000|2021-04-29 09:43:20|1631.2|1630.8|1631.4|1631|1631.6|1631.2|1630.8|1630.6|11440
1619689410000|2021-04-29 09:43:30|1631.2|1631.2|1631.6|1631.4|1631.8|1631.4|1631.2|1631.2|753
1619689420000|2021-04-29 09:43:40|1631.8|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.6|0
1619689430000|2021-04-29 09:43:50|1632.2|1631.8|1632|1631.8|1632.2|1632|1632|1631.8|1410
1619689440000|2021-04-29 09:44:00|1632.2|1632|1631.6|1631.4|1632.2|1632|1631.6|1631.4|2173
1619689450000|2021-04-29 09:44:10|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|908
1619689460000|2021-04-29 09:44:20|1632|1631.8|1632|1631.8|1632.4|1632|1631.4|1631.2|23125
1619689480000|2021-04-29 09:44:40|1631.8|1631.6|1632|1631.8|1632|1631.8|1631.8|1631.4|1142
1619689490000|2021-04-29 09:44:50|1632.2|1632|1632.4|1632|1632.6|1632.4|1632.2|1632|3348
1619689500000|2021-04-29 09:45:00|1632.2|1632.2|1631.8|1631.6|1632.4|1632.2|1631.8|1631.6|657
1619689510000|2021-04-29 09:45:10|1632|1631.8|1632.2|1632|1632.2|1632|1632|1631.6|688
1619689520000|2021-04-29 09:45:20|1632.4|1632.2|1632.6|1632.4|1632.6|1632.4|1632.4|1632.2|318
1619689540000|2021-04-29 09:45:40|1632.8|1632.2|1631.8|1631.4|1632.8|1632.2|1631.6|1631.4|16916
1619689550000|2021-04-29 09:45:50|1631.6|1631.2|1631.4|1631|1631.6|1631.2|1631.2|1631|124
1619689560000|2021-04-29 09:46:00|1631.2|1631.2|1631.2|1631|1631.2|1631.2|1631.2|1630.8|3659
1619689570000|2021-04-29 09:46:10||1630.8||1631||1631||1630.8|3220
1619689580000|2021-04-29 09:46:20|||||||||555
1619689590000|2021-04-29 09:46:30||1630.8||1631||1631||1630.8|916
1619689610000|2021-04-29 09:46:50|1631|1630.8|1631.2|1631|1631.2|1631|1630.4|1630|24050
1619689620000|2021-04-29 09:47:00|1631|1630.8|1631|1630.8|1631.2|1631|1630.8|1630.6|1800
1619689630000|2021-04-29 09:47:10|1631.2|1630.6|1630.8|1630.6|1631.2|1630.6|1630.8|1630.4|2555
1619689640000|2021-04-29 09:47:20|1631|1630.4|1630.6|1630.4|1631|1630.4|1630.4|1630.2|2683
1619689650000|2021-04-29 09:47:30|1630.4|1630.2|1630.4|1630.2|1630.6|1630.4|1630.4|1630.2|463
1619689660000|2021-04-29 09:47:40|1630.2|1630|1629.8|1629.6|1630.2|1630|1629.8|1629.6|15417
1619689670000|2021-04-29 09:47:50|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.2|1629|3188
1619689680000|2021-04-29 09:48:00|1629.8|1629.6|1629.6|1629.4|1629.8|1629.6|1629.4|1629.2|22365
1619689690000|2021-04-29 09:48:10|1629.8|1629.6|1629.8|1629.4|1629.8|1629.6|1629.6|1629.4|2201
1619689700000|2021-04-29 09:48:20|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|1739
1619689710000|2021-04-29 09:48:30|1629.4|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|638
1619689720000|2021-04-29 09:48:40||1629.4||1629.4||1629.4||1629.4|0
1619689730000|2021-04-29 09:48:50|1629.8|1629.6|1630|1629.8|1630|1629.8|1629.6|1629.4|5024
1619689740000|2021-04-29 09:49:00|1630.2|1630|1630.2|1630|1630.2|1630|1630.2|1630|0
1619689750000|2021-04-29 09:49:10|1630|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|1293
1619689770000|2021-04-29 09:49:30|1630|1629.8|1630|1629.8|1630.2|1629.8|1630|1629.8|450
1619689790000|2021-04-29 09:49:50|||||||||350
1619689800000|2021-04-29 09:50:00|||||||||2000
1619689810000|2021-04-29 09:50:10|1630.2|1630|1630.2|1630|1630.2|1630|1630|1629.8|6240
1619689820000|2021-04-29 09:50:20|1630.4|1629.8|1630.2|1629.8|1630.4|1630|1630|1629.8|1092
1619689830000|2021-04-29 09:50:30||1630||1630||1630||1629.8|785
1619689840000|2021-04-29 09:50:40|||||||||350
1619689850000|2021-04-29 09:50:50|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|3364
1619689860000|2021-04-29 09:51:00|1630.2|1630|1630.2|1630|1630.2|1630|1630.2|1630|772
1619689870000|2021-04-29 09:51:10|1630|1629.8|1629.6|1629.4|1630|1629.8|1629.6|1629.4|1310
1619689890000|2021-04-29 09:51:30|1629.8|1629.6|1628.8|1628.6|1630|1629.6|1628.8|1628.6|17034
1619689900000|2021-04-29 09:51:40|1629|1628.8|1629.4|1629|1629.8|1629.4|1629|1628.8|3444
1619689910000|2021-04-29 09:51:50|1629.2|1629.2|1629.6|1629.4|1629.6|1629.4|1629.2|1629|600
1619689920000|2021-04-29 09:52:00|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|353
1619689930000|2021-04-29 09:52:10|1629.2|1629|1629.2|1628.8|1629.2|1629.2|1629.2|1628.8|1269
1619689940000|2021-04-29 09:52:20||1629||1629||1629||1629|1000
1619689950000|2021-04-29 09:52:30|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|1842
1619689960000|2021-04-29 09:52:40|1629.6|1629.2|1629.6|1629.2|1630|1629.6|1629.4|1629.2|5967
1619689970000|2021-04-29 09:52:50|1629.8|1629.4|1630|1629.6|1630.2|1630|1629.8|1629.4|103
1619689980000|2021-04-29 09:53:00|1630.2|1629.8|1630|1629.8|1630.2|1630|1629.8|1629.4|3954
1619689990000|2021-04-29 09:53:10|1630.6|1630|1631.2|1630.8|1631.4|1631|1630.4|1630|13111
1619690000000|2021-04-29 09:53:20|1631|1631|1631|1630.8|1631|1631|1630.6|1630.4|1882
1619690020000|2021-04-29 09:53:40|1631.2|1631|1631.2|1631|1631.4|1631.2|1631.2|1631|1368
1619690030000|2021-04-29 09:53:50||1630.8||1631||1631||1630.8|605
1619690050000|2021-04-29 09:54:10|1631|1630.8|1631.4|1631.2|1631.6|1631.2|1631|1630.8|1007
1619690060000|2021-04-29 09:54:20|1631.2|1631|1631|1630.8|1631.2|1631|1630.8|1630.6|2695
1619690070000|2021-04-29 09:54:30|1630.8|1630.6|1630.8|1630.6|1631|1630.6|1630.8|1630.6|1109
1619690080000|2021-04-29 09:54:40|||||||||2500
1619690100000|2021-04-29 09:55:00|1630.6|1630.4|1630.4|1630.2|1630.6|1630.4|1630.4|1630.2|3824
1619690110000|2021-04-29 09:55:10|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|4231
1619690120000|2021-04-29 09:55:20|1630.6|1630|1630.6|1630.2|1630.6|1630.4|1630.4|1630|3444
1619690130000|2021-04-29 09:55:30||1630.4||1630.4||1630.4||1630.4|0
1619690140000|2021-04-29 09:55:40|1630.8|1630.6|1630.6|1630.4|1631.4|1631.2|1630.6|1630.2|8576
1619690150000|2021-04-29 09:55:50|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.8|1630.4|6
1619690160000|2021-04-29 09:56:00|1631|1630.8|1631|1630.8|1631.2|1630.8|1631|1630.6|815
1619690170000|2021-04-29 09:56:10|1630.8|1630.6|1631|1630.8|1631.2|1630.8|1630.8|1630.6|1192
1619690180000|2021-04-29 09:56:20|1630.8|1630.6|1631.2|1631|1631.2|1631|1630.8|1630.6|650
1619690190000|2021-04-29 09:56:30|1631|1630.8|1631|1630.8|1631.2|1631|1631|1630.8|300
1619690200000|2021-04-29 09:56:40|1631.2|1631|1631.2|1631|1631.2|1631|1631|1630.8|0
1619690210000|2021-04-29 09:56:50|1631|1630.8|1630.6|1630.4|1631|1630.8|1630.6|1630.4|551
1619690220000|2021-04-29 09:57:00|1630.4|1630.2|1630.6|1630.4|1630.6|1630.4|1630.4|1630|802
1619690230000|2021-04-29 09:57:10|1630.8|1630.6|1631.2|1631|1631.4|1631|1630.6|1630.4|4914
1619690240000|2021-04-29 09:57:20|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|6548
1619690250000|2021-04-29 09:57:30|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|1468
1619690260000|2021-04-29 09:57:40|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|232
1619690270000|2021-04-29 09:57:50|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|0
1619690310000|2021-04-29 09:58:30|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|633
1619690320000|2021-04-29 09:58:40|1630.8|1630.6|1630.2|1630|1630.8|1630.6|1630|1629.8|4665
1619690330000|2021-04-29 09:58:50|1630.4|1630.2|1629.6|1629.4|1630.4|1630.2|1629.6|1629.4|4146
1619690340000|2021-04-29 09:59:00|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|358
1619690370000|2021-04-29 09:59:30|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|570
1619690380000|2021-04-29 09:59:40|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|1629.8|1629.6|650
1619690390000|2021-04-29 09:59:50|1629.6|1629.4|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|582
1619690400000|2021-04-29 10:00:00|1629.6|1629.4|1629.6|1629.4|1629.8|1629.6|1629.6|1629.4|2036
1619690410000|2021-04-29 10:00:10||1629.2||1629.2||1629.4||1629.2|0
1619690420000|2021-04-29 10:00:20|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.4|1629|337
1619690430000|2021-04-29 10:00:30|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|430
1619690440000|2021-04-29 10:00:40|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|925
1619690450000|2021-04-29 10:00:50|1628.6|1628.4|1628.8|1628.6|1628.8|1628.6|1628.6|1628.4|190
1619690460000|2021-04-29 10:01:00|1628.6|1627.8|1629.4|1629.2|1629.6|1629.2|1628|1627.8|28282
1619690470000|2021-04-29 10:01:10|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|790
1619690480000|2021-04-29 10:01:20|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|615
1619690490000|2021-04-29 10:01:30|1629.6|1629|1629.8|1629.6|1629.8|1629.6|1629.6|1629|399
1619690500000|2021-04-29 10:01:40|1629.6|1629.4|1629.6|1629.2|1630.2|1630|1629.6|1629.2|6933
1619690510000|2021-04-29 10:01:50|1629.4|1629|1629.6|1629.4|1629.6|1629.4|1629.2|1629|557
1619690520000|2021-04-29 10:02:00|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629|821
1619690530000|2021-04-29 10:02:10|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.4|1629.2|100
1619690540000|2021-04-29 10:02:20|1629.4|1629.2|1630|1629.8|1630|1629.8|1629.4|1629.2|2450
1619690550000|2021-04-29 10:02:30|1630.2|1630|1630|1629.8|1630.2|1630|1629.8|1629.6|5671
1619690580000|2021-04-29 10:03:00|1630.2|1630|1630.2|1630|1630.2|1630|1630|1629.8|881
1619690600000|2021-04-29 10:03:20|1630|1629.8|1630.2|1630|1630.2|1630|1630|1629.8|1101
1619690620000|2021-04-29 10:03:40|1630.4|1629.8|1630|1629.8|1630.6|1629.8|1630|1629.8|3089
1619690630000|2021-04-29 10:03:50|1630.2|1630|1630.2|1630|1630.2|1630|1630|1629.8|792
1619690640000|2021-04-29 10:04:00|1630.4|1629.8|1630.6|1630.2|1630.6|1630.2|1630.2|1629.8|1073
1619690650000|2021-04-29 10:04:10|1630.8|1630.4|1631|1630.8|1631.2|1631|1630.8|1630.4|781
1619690670000|2021-04-29 10:04:30|1631.2|1631|1631.8|1631.6|1632.2|1632|1631.2|1631|1173
1619690680000|2021-04-29 10:04:40|1631.6|1631.4|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|2168
1619690700000|2021-04-29 10:05:00|1631.4|1631.2|1631.2|1631|1631.6|1631.2|1631|1630.8|9834
1619690710000|2021-04-29 10:05:10|1631|1630.8|1631.6|1631.2|1631.8|1631.6|1631|1630.8|5139
1619690720000|2021-04-29 10:05:20|1631.4|1631|1630.2|1630|1631.4|1631|1630.2|1629.8|3584
1619690740000|2021-04-29 10:05:40|1630.4|1630.2|1630.6|1630.4|1630.8|1630.6|1630.2|1630|6394
1619690750000|2021-04-29 10:05:50|1630.8|1630.2|1630.6|1630.2|1630.8|1630.4|1630.4|1630.2|673
1619690760000|2021-04-29 10:06:00|1630.4|1630|1630.6|1630.4|1630.6|1630.4|1630.2|1630|10825
1619690780000|2021-04-29 10:06:20|1630.8|1630.6|1631|1630.8|1631.2|1631|1630.8|1630.6|1381
1619690790000|2021-04-29 10:06:30|1630.8|1630.6|1630.6|1630.4|1631|1630.6|1630.6|1630.4|2496
1619690800000|2021-04-29 10:06:40|1630.4|1630.2|1630.8|1630.6|1630.8|1630.6|1630.4|1630.2|218
1619690820000|2021-04-29 10:07:00|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|301
1619690830000|2021-04-29 10:07:10|1630.6|1630.4|1630.6|1630.4|1630.8|1630.4|1630.6|1630.4|1800
1619690840000|2021-04-29 10:07:20|1630.8|1630.6|1630.8|1630.4|1631|1630.8|1630.6|1630.4|2098
1619690850000|2021-04-29 10:07:30|1631|1630.6|1631|1630.8|1631|1630.8|1631|1630.6|0
1619690870000|2021-04-29 10:07:50|1631.2|1631|1631.4|1631|1631.4|1631|1631|1631|2029
1619690880000|2021-04-29 10:08:00||1631.2||1631.2||1631.2||1631.2|0
1619690890000|2021-04-29 10:08:10|||||||||200
1619690910000|2021-04-29 10:08:30|1631.6|1631.4|1631.6|1631.4|1632|1631.8|1631.6|1631.4|798
1619690920000|2021-04-29 10:08:40|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|0
1619690930000|2021-04-29 10:08:50|||||||||45
1619690940000|2021-04-29 10:09:00|1631.2|1631|1631.2|1631|1631.4|1631|1631|1630.8|1981
1619690960000|2021-04-29 10:09:20|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|3433
1619690970000|2021-04-29 10:09:30|1631.2|1631|1631.4|1631|1631.4|1631.2|1631.2|1631|1076
1619690980000|2021-04-29 10:09:40||1631.2||1631.2||1631.2||1631.2|0
1619690990000|2021-04-29 10:09:50|||||||||118
1619691000000|2021-04-29 10:10:00|||||||||1
1619691010000|2021-04-29 10:10:10|1631.2|1631|1631.8|1631.4|1631.8|1631.4|1631.2|1631|872
1619691020000|2021-04-29 10:10:20|1631.6|1631.2|1631.6|1631.4|1631.8|1631.4|1631.6|1631.2|779
1619691030000|2021-04-29 10:10:30|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|1631.8|1631.6|0
1619691040000|2021-04-29 10:10:40|1632|1631.8|1632.6|1632.4|1632.8|1632.6|1632|1631.8|5596
1619691050000|2021-04-29 10:10:50|1632.4|1632.2|1631.6|1631.4|1632.4|1632.2|1631.6|1631.4|5404
1619691070000|2021-04-29 10:11:10|1631.8|1631.6|1632.2|1632|1632.2|1632|1631.8|1631.6|3151
1619691080000|2021-04-29 10:11:20|1632.4|1631.8|1632.8|1632.6|1632.8|1632.6|1632.4|1631.8|3252
1619691090000|2021-04-29 10:11:30|1633|1632.8|1633.6|1633.4|1633.6|1633.4|1633|1632.8|924
1619691100000|2021-04-29 10:11:40|1633.8|1633.6|1633.6|1633.2|1633.8|1633.6|1633.6|1633.2|1528
1619691110000|2021-04-29 10:11:50|1633.8|1633.4|1633.8|1633.6|1634|1633.6|1633.6|1633.4|398
1619691120000|2021-04-29 10:12:00|1634||1633.8||1634||1633.8||823
1619691130000|2021-04-29 10:12:10|1633.6|1633.4|1633.6|1633.4|1633.8|1633.6|1633.6|1633.4|550
1619691140000|2021-04-29 10:12:20|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1633.8|1633.6|1109
1619691150000|2021-04-29 10:12:30|1633.6|1633.4|1633|1632.6|1633.6|1633.4|1633|1632.6|4534
1619691170000|2021-04-29 10:12:50|1632.8|1632.4|1633.6|1633.2|1633.6|1633.2|1632.6|1632.4|2372
1619691180000|2021-04-29 10:13:00||1633||1633||1633||1633|0
1619691190000|2021-04-29 10:13:10|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|1633.4|1633.2|0
1619691200000|2021-04-29 10:13:20|1633.2|1633|1633|1632.8|1633.2|1633|1633|1632.6|256
1619691210000|2021-04-29 10:13:30|1633.2||1633||1633.2||1633||1968
1619691220000|2021-04-29 10:13:40|1633.2|1633|1633.4|1633.2|1633.4|1633.2|1633.2|1632.8|2325
1619691230000|2021-04-29 10:13:50|1633.2|1633|1633|1632.6|1633.4|1633|1633|1632.6|6799
1619691240000|2021-04-29 10:14:00||1632.8||1632.8||1632.8||1632.8|0
1619691270000|2021-04-29 10:14:30||1632.6||1632.8||1632.8||1632.6|0
1619691280000|2021-04-29 10:14:40|1632.8|1632.6|1633|1632.8|1633|1632.8|1632.8|1632.6|272
1619691290000|2021-04-29 10:14:50|1633.2|1633|1633|1632.8|1633.2|1633|1633|1632.6|2511
1619691300000|2021-04-29 10:15:00|1632.8|1632.6|1632.6|1632.4|1633|1632.8|1632.6|1632.4|757
1619691310000|2021-04-29 10:15:10|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.6|170
1619691320000|2021-04-29 10:15:20|1632.8|1632.8|1632.6|1632.4|1633|1632.8|1632.6|1632.4|1062
1619691340000|2021-04-29 10:15:40|1632.8|1632.6|1632.8|1632.6|1633|1632.6|1632.8|1632.4|288
1619691350000|2021-04-29 10:15:50|1633|1632.8|1632.8|1632.6|1633|1632.8|1632.8|1632.6|210
1619691360000|2021-04-29 10:16:00|1633|1632.8|1632.8|1632.6|1633|1632.8|1632.8|1632.6|0
1619691370000|2021-04-29 10:16:10|1632.6|1632.4|1632.8|1632.6|1632.8|1632.6|1631.8|1631.6|6215
1619691380000|2021-04-29 10:16:20|1632.6|1632.4|1632.8|1632.4|1632.8|1632.4|1632.6|1632.4|0
1619691390000|2021-04-29 10:16:30|1632.6|1632.6|1633.2|1633|1633.2|1633|1632.6|1632.6|3251
1619691400000|2021-04-29 10:16:40|1633|1632.8|1632.2|1632|1633|1632.8|1632.2|1632|801
1619691420000|2021-04-29 10:17:00|1632.4|1632.2|1632.2|1632|1632.4|1632.2|1632.2|1632|2140
1619691430000|2021-04-29 10:17:10|1632.4|1631.8|1632|1631.6|1632.4|1631.8|1632|1631.6|3478
1619691440000|2021-04-29 10:17:20|1631.8||1632||1632||1631.8||0
1619691450000|2021-04-29 10:17:30|1631.8|1631.4|1631.6|1631.2|1631.8|1631.4|1631.4|1631|1458
1619691460000|2021-04-29 10:17:40|1631.4|1631|1631.6|1631.4|1631.6|1631.4|1631.4|1631|790
1619691470000|2021-04-29 10:17:50|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1631.6|1631.4|1002
1619691480000|2021-04-29 10:18:00|1632|1631.6|1632|1631.6|1632|1631.6|1631.8|1631.4|0
1619691490000|2021-04-29 10:18:10|1632.2|1631.8|1632.6|1632.4|1632.6|1632.4|1632.2|1631.8|4415
1619691500000|2021-04-29 10:18:20|1632.8|1632.6|1633|1632.8|1633.4|1633|1632.8|1632.6|114
1619691510000|2021-04-29 10:18:30|||||||||64
1619691530000|2021-04-29 10:18:50|1632.6|1632.4|1632.4|1632.2|1632.6|1632.4|1632.4|1632.2|4743
1619691550000|2021-04-29 10:19:10|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.6|1632.2|0
1619691560000|2021-04-29 10:19:20|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|1632.8|1632.6|595
1619691570000|2021-04-29 10:19:30|1633|1632.4|1632.6|1632.4|1633|1632.4|1632.4|1632.2|2061
1619691580000|2021-04-29 10:19:40|1632.8|1632.6|1632.6|1632.2|1633|1632.8|1632.6|1632.2|718
1619691590000|2021-04-29 10:19:50|1632.4|1632|1632.4|1632|1632.6|1632.2|1632.2|1632|1409
1619691600000|2021-04-29 10:20:00|1632.2|1631.8|1631.8|1631.6|1632.2|1631.8|1631.8|1631.6|372
1619691610000|2021-04-29 10:20:10|1631.6|1631.4|1631.6|1631.4|1631.8|1631.6|1631.6|1631.4|122
1619691620000|2021-04-29 10:20:20|1631.8|1631.6|1630.8|1630.6|1631.8|1631.6|1630.6|1630.4|12530
1619691640000|2021-04-29 10:20:40|1630.6|1630.4|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|2215
1619691650000|2021-04-29 10:20:50|1630.8|1630.2|1630.6|1630.4|1630.8|1630.6|1630.6|1630.2|4072
1619691660000|2021-04-29 10:21:00|1630.4|1630.2|1630|1629.6|1630.4|1630.2|1630|1629.6|2320
1619691670000|2021-04-29 10:21:10|1629.8|1629.4|1629.6|1629.4|1629.8|1629.4|1629.4|1629.2|1028
1619691680000|2021-04-29 10:21:20|1629.4|1629.2|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|673
1619691690000|2021-04-29 10:21:30|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|703
1619691700000|2021-04-29 10:21:40|1629|1628.6|1628.8|1628.6|1629|1628.8|1628.8|1628.6|2710
1619691710000|2021-04-29 10:21:50|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|235
1619691720000|2021-04-29 10:22:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|806
1619691730000|2021-04-29 10:22:10||1628||1628.2||1628.2||1628|0
1619691740000|2021-04-29 10:22:20|1628.2|1628|1628|1627.6|1628.4|1628|1627.8|1627.4|2230
1619691760000|2021-04-29 10:22:40|1627.8|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|5500
1619691770000|2021-04-29 10:22:50|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628|1627.8|5336
1619691780000|2021-04-29 10:23:00|1628.2|1628|1628.6|1628.4|1628.6|1628.4|1628.2|1628|3239
1619691790000|2021-04-29 10:23:10|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628|1627.8|1278
1619691800000|2021-04-29 10:23:20|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|95
1619691810000|2021-04-29 10:23:30|1628.2|1628|1628|1627.8|1628.2|1628|1628|1627.8|937
1619691820000|2021-04-29 10:23:40|1627.8|1627.6|1628.2|1628|1628.4|1628.2|1627.6|1627.4|1575
1619691830000|2021-04-29 10:23:50|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|0
1619691840000|2021-04-29 10:24:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|195
1619691860000|2021-04-29 10:24:20|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|164
1619691870000|2021-04-29 10:24:30|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|0
1619691880000|2021-04-29 10:24:40|1628.4|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.4|0
1619691890000|2021-04-29 10:24:50|1628.4|1628.2|1628.6|1628.4|1629|1628.6|1628.4|1628.2|2525
1619691900000|2021-04-29 10:25:00|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|57
1619691920000|2021-04-29 10:25:20|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|1822
1619691930000|2021-04-29 10:25:30|1628.4|1628.2|1629.2|1629|1629.2|1629|1628.2|1628|11645
1619691940000|2021-04-29 10:25:40|||||||||350
1619691950000|2021-04-29 10:25:50|1629.4|1629.2|1630.2|1629.8|1630.2|1630|1629.4|1629.2|13963
1619691960000|2021-04-29 10:26:00|1630|1629.6|1630.2|1630|1630.4|1630.2|1629.8|1629.6|5475
1619691970000|2021-04-29 10:26:10|1630|1629.8|1630|1629.8|1630.2|1629.8|1630|1629.6|649
1619691980000|2021-04-29 10:26:20|1629.8|1629.6|1629.8|1629.6|1630|1629.6|1629.8|1629.6|916
1619691990000|2021-04-29 10:26:30|1629.6|1629.4|1629.6|1629.4|1629.8|1629.6|1629.6|1629.4|1319
1619692000000|2021-04-29 10:26:40|1629.4|1629.2|1629.8|1629.6|1629.8|1629.6|1629.4|1629.2|1488
1619692010000|2021-04-29 10:26:50|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|0
1619692020000|2021-04-29 10:27:00|1630.2|1630|1630.2|1630|1630.4|1630|1630|1629.8|3983
1619692030000|2021-04-29 10:27:10||1629.8||1629.8||1629.8||1629.8|0
1619692040000|2021-04-29 10:27:20|1630.4|1630|1630.4|1630.2|1630.4|1630.2|1630.4|1630|695
1619692070000|2021-04-29 10:27:50|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|1630.6|1630.2|1419
1619692080000|2021-04-29 10:28:00|||||||||1000
1619692090000|2021-04-29 10:28:10|1630.8||1630.6||1630.8||1630.6||214
1619692100000|2021-04-29 10:28:20|1630.4|1630.2|1631|1630.6|1631|1630.6|1630.4|1630.2|1543
1619692110000|2021-04-29 10:28:30|1630.8|1630.8|1631|1630.6|1631|1630.8|1630.8|1630.6|0
1619692120000|2021-04-29 10:28:40||1630.8||1630.8||1630.8||1630.8|0
1619692140000|2021-04-29 10:29:00|1630.8|1630.6|1630.8|1630.6|1631|1630.8|1630.8|1630.6|1549
1619692160000|2021-04-29 10:29:20|1630.6|1630.4|1630.6|1630.2|1630.8|1630.6|1630.2|1630|9252
1619692170000|2021-04-29 10:29:30|1630.4|1630|1629.8|1629.6|1630.4|1630|1629.8|1629.6|57
1619692180000|2021-04-29 10:29:40|1629.6|1629.4|1629.6|1629.4|1629.8|1629.6|1629.6|1629.4|856
1619692190000|2021-04-29 10:29:50|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629.2|732
1619692200000|2021-04-29 10:30:00|1629.4|1629|1628.8|1628.4|1629.4|1629|1628.8|1628.4|3896
1619692210000|2021-04-29 10:30:10|1628.6|1628.6|1629|1628.8|1629.2|1629|1628.6|1628.4|3041
1619692220000|2021-04-29 10:30:20|1629.2|1629|1629.6|1629.4|1629.6|1629.4|1629|1629|1811
1619692230000|2021-04-29 10:30:30|1629.8|1629.6|1629.2|1629|1629.8|1629.6|1629.2|1629|5260
1619692240000|2021-04-29 10:30:40|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|350
1619692250000|2021-04-29 10:30:50|1629.6|1629.4|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|334
1619692270000|2021-04-29 10:31:10|1629.6|1629.4|1629.6|1629.4|1629.8|1629.4|1629.6|1629.4|748
1619692300000|2021-04-29 10:31:40|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|820
1619692310000|2021-04-29 10:31:50|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|208
1619692320000|2021-04-29 10:32:00||1629.4||1629.4||1629.4||1629.4|0
1619692330000|2021-04-29 10:32:10|1629.8||1629.8||1629.8||1629.8||569
1619692340000|2021-04-29 10:32:20|1629.6|1629.2|1629.4|1629.2|1629.6|1629.2|1629.4|1629.2|134
1619692360000|2021-04-29 10:32:40|1629.2|1629|1629|1628.8|1629.2|1629|1629|1628.8|1163
1619692370000|2021-04-29 10:32:50|1629.2|1629|1629|1628.8|1629.2|1629|1629|1628.8|114
1619692390000|2021-04-29 10:33:10|1629.2|1629|1628.8|1628.6|1629.2|1629|1628.6|1628.4|3040
1619692410000|2021-04-29 10:33:30|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.6|1630
1619692420000|2021-04-29 10:33:40|1628.8|1628.6|1628.6|1628.2|1628.8|1628.6|1628|1627.8|4672
1619692430000|2021-04-29 10:33:50|1628.4|1628.4|1628.2|1628|1628.6|1628.4|1628.2|1627.8|825
1619692440000|2021-04-29 10:34:00|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|736
1619692450000|2021-04-29 10:34:10|||||||||31
1619692460000|2021-04-29 10:34:20|1628|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|885
1619692470000|2021-04-29 10:34:30|1627.8||1627.8||1628||1627.8||0
1619692480000|2021-04-29 10:34:40|1627.6|1627.4|1627.8|1627.6|1628|1627.8|1627.6|1627.4|1547
1619692490000|2021-04-29 10:34:50|1628|1627.8|1628.6|1628.4|1628.6|1628.4|1628|1627.8|1426
1619692500000|2021-04-29 10:35:00|1628.4|1628.2|1628.2|1628|1628.6|1628.4|1628.2|1628|624
1619692510000|2021-04-29 10:35:10|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|133
1619692520000|2021-04-29 10:35:20|1628.6|1628.4|1628.2|1628|1628.6|1628.4|1628.2|1628|1660
1619692530000|2021-04-29 10:35:30|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|2214
1619692540000|2021-04-29 10:35:40|1628.4|1628.4|1628.2|1628|1628.4|1628.4|1628.2|1627.8|10488
1619692550000|2021-04-29 10:35:50|||||||||694
1619692560000|2021-04-29 10:36:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|611
1619692570000|2021-04-29 10:36:10|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1627.8|12620
1619692580000|2021-04-29 10:36:20|1628.4|1628.2|1628.6|1628.4|1628.8|1628.6|1628.4|1628.2|8195
1619692590000|2021-04-29 10:36:30|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|3323
1619692600000|2021-04-29 10:36:40|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|4747
1619692610000|2021-04-29 10:36:50|||||||||1718
1619692620000|2021-04-29 10:37:00|1628.4|1628.2|1628.4|1628.2|1628.8|1628.4|1628.4|1628.2|7310
1619692630000|2021-04-29 10:37:10|1628.6|1628.4|1628.8|1628.6|1628.8|1628.6|1628.6|1628.4|0
1619692640000|2021-04-29 10:37:20|1629|1628.8|1629|1628.6|1629.2|1629|1628.8|1628.6|2540
1619692650000|2021-04-29 10:37:30|1628.8|1628.8|1628.4|1628|1628.8|1628.8|1628.2|1628|6740
1619692660000|2021-04-29 10:37:40|1628.6|1628.2|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|2623
1619692680000|2021-04-29 10:38:00|1628.8|1628.6|1628.6|1628.4|1628.8|1628.6|1628.6|1628.4|2201
1619692700000|2021-04-29 10:38:20|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1627.8|12109
1619692710000|2021-04-29 10:38:30||1627.8||1628||1628||1627.8|20940
1619692720000|2021-04-29 10:38:40|1628|1627.8|1628|1627.8|1628|1628|1627.4|1626.8|31373
1619692730000|2021-04-29 10:38:50|1627.8|1627.6|1628.6|1628.4|1628.8|1628.6|1627.8|1627.6|13956
1619692750000|2021-04-29 10:39:10|||||||||200
1619692760000|2021-04-29 10:39:20|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|350
1619692770000|2021-04-29 10:39:30|1629|1628.8|1629|1628.8|1629.2|1629|1629|1628.8|751
1619692780000|2021-04-29 10:39:40|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|18
1619692800000|2021-04-29 10:40:00|||||||||147
1619692810000|2021-04-29 10:40:10|||||||||805
1619692820000|2021-04-29 10:40:20|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.6|1552
1619692830000|2021-04-29 10:40:30|1629.2|1629|1629.2|1628.8|1629.6|1629.4|1629|1628.8|19217
1619692840000|2021-04-29 10:40:40|1629.4|1629|1629.8|1629.4|1629.8|1629.6|1629.4|1629|8472
1619692850000|2021-04-29 10:40:50|1629.6|1629.2|1629.2|1629|1629.6|1629.2|1629.2|1629|2966
1619692860000|2021-04-29 10:41:00|1629|1628.8|1629|1628.8|1629.2|1628.8|1629|1628.8|803
1619692870000|2021-04-29 10:41:10|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|587
1619692880000|2021-04-29 10:41:20|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|478
1619692890000|2021-04-29 10:41:30|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|1107
1619692910000|2021-04-29 10:41:50|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|2190
1619692920000|2021-04-29 10:42:00|1628.8|1628.6|1628.4|1628.2|1628.8|1628.6|1628.2|1628|1325
1619692930000|2021-04-29 10:42:10|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|862
1619692950000|2021-04-29 10:42:30|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.2|1628|3913
1619692960000|2021-04-29 10:42:40|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.4|2775
1619692980000|2021-04-29 10:43:00|1628.8|1628.6|1629|1628.8|1629.2|1628.8|1628.8|1628.4|2205
1619692990000|2021-04-29 10:43:10|||||||||100
1619693000000|2021-04-29 10:43:20|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.8|1520
1619693010000|2021-04-29 10:43:30||1629||1629||1629||1628.8|818
1619693020000|2021-04-29 10:43:40|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|675
1619693040000|2021-04-29 10:44:00|1629.2|1629|1628.8|1628.6|1629.2|1629|1628.6|1628.4|2627
1619693050000|2021-04-29 10:44:10|1629|1628.8|1629.2|1629|1629.2|1629|1628.8|1628.6|1988
1619693080000|2021-04-29 10:44:40|||||||||14
1619693090000|2021-04-29 10:44:50|1629.4|1629.2|1629|1628.8|1629.4|1629.2|1629|1628.6|3962
1619693100000|2021-04-29 10:45:00|1629.2|1629|1627.6|1627.2|1629.2|1629|1627.4|1627.2|3430
1619693110000|2021-04-29 10:45:10|1627.4|1627.4|1627.6|1627.4|1627.6|1627.4|1627.2|1627|3159
1619693120000|2021-04-29 10:45:20|1627.8|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.6|1007
1619693130000|2021-04-29 10:45:30|1627.8||1627.8||1627.8||1627.8||0
1619693140000|2021-04-29 10:45:40|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.4|1627.2|1097
1619693150000|2021-04-29 10:45:50|1627.6|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.2|678
1619693160000|2021-04-29 10:46:00|1627.4|1627.2|1625.6|1625.4|1627.4|1627.2|1625.6|1625.2|16223
1619693170000|2021-04-29 10:46:10|1625.4|1625.2|1625.6|1625.4|1625.8|1625.4|1625.2|1625|7419
1619693180000|2021-04-29 10:46:20|1625.4|1624.8|1625.2|1624.8|1625.6|1625.4|1624.8|1624.4|37232
1619693190000|2021-04-29 10:46:30|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.6|1624.2|1313
1619693200000|2021-04-29 10:46:40|1624.6|1624.2|1623.8|1623.6|1624.6|1624.2|1623.8|1623.6|14128
1619693210000|2021-04-29 10:46:50|1624|1623.4|1624|1623.6|1624|1623.6|1623.8|1623.4|1367
1619693220000|2021-04-29 10:47:00|1623.8|1623.8|1624|1623.6|1624|1623.8|1623.6|1623.2|2701
1619693230000|2021-04-29 10:47:10||1623.8||1623.8||1623.8||1623.8|913
1619693240000|2021-04-29 10:47:20|1623.8|1623.6|1623.6|1623.2|1624|1623.6|1623.6|1623.2|1498
1619693250000|2021-04-29 10:47:30|1623.4|1623.4|1623.6|1623.4|1623.6|1623.4|1623.4|1623.2|200
1619693270000|2021-04-29 10:47:50|1623.4|1623.2|1623.2|1623|1623.6|1623.2|1623|1622.6|4181
1619693290000|2021-04-29 10:48:10|1623.4|1623.2|1623.4|1623.2|1623.6|1623.4|1623.2|1623|10658
1619693300000|2021-04-29 10:48:20|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623|1622.8|8304
1619693310000|2021-04-29 10:48:30|1623.4|1623|1623.6|1623.4|1623.6|1623.4|1623.4|1623|5620
1619693330000|2021-04-29 10:48:50|1623.8|1623.6|1624.2|1623.8|1624.2|1623.8|1623.8|1623.6|1925
1619693340000|2021-04-29 10:49:00||1624||1624||1624||1624|350
1619693360000|2021-04-29 10:49:20|1624.4|1624.2|1624.2|1623.8|1624.4|1624.2|1624.2|1623.8|2302
1619693370000|2021-04-29 10:49:30|1624|1624|1623.8|1623.4|1624|1624|1623.8|1623.4|632
1619693380000|2021-04-29 10:49:40|1623.6||1623.8||1623.8||1623.6||0
1619693420000|2021-04-29 10:50:20|1624|1623.6|1624.6|1624.4|1624.6|1624.4|1623.8|1623.6|5268
1619693430000|2021-04-29 10:50:30|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|1421
1619693440000|2021-04-29 10:50:40|1624.6|1624.4|1624.8|1624.6|1624.8|1624.6|1624.2|1624|2373
1619693450000|2021-04-29 10:50:50|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|1260
1619693460000|2021-04-29 10:51:00|1624.8|1624.6|1624.2|1624|1624.8|1624.6|1624.2|1624|2343
1619693470000|2021-04-29 10:51:10|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624|1469
1619693480000|2021-04-29 10:51:20|1624.2|1624|1623.8|1623.6|1624.6|1624.2|1623.8|1623.6|2523
1619693490000|2021-04-29 10:51:30|1624|1623.8|1624.4|1624.2|1624.4|1624.2|1623.8|1623.8|3999
1619693500000|2021-04-29 10:51:40|1624.2|1624|1624.6|1624.2|1624.6|1624.2|1624.2|1624|1400
1619693510000|2021-04-29 10:51:50|1624.4|1624|1624|1623.8|1624.4|1624|1624|1623.8|1730
1619693520000|2021-04-29 10:52:00|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|1623.8|1623.6|18
1619693530000|2021-04-29 10:52:10|1623.6|1623.4|1622.6|1622.2|1623.6|1623.4|1622.6|1622.2|1193
1619693540000|2021-04-29 10:52:20|1622.8|1622|1622.8|1622.4|1622.8|1622.4|1622.6|1622|2336
1619693550000|2021-04-29 10:52:30|1622.6|1622.2|1622.4|1622|1622.8|1622.4|1622.4|1622|287
1619693560000|2021-04-29 10:52:40|1622.6|1622.2|1622.8|1622.2|1622.8|1622.2|1622.4|1622|0
1619693570000|2021-04-29 10:52:50|1622.6|1622.4|1623.8|1623.4|1624.2|1623.6|1622.6|1622.2|378
1619693580000|2021-04-29 10:53:00|1624|1623.6|1624|1623.4|1624.2|1623.6|1624|1623.4|318
1619693590000|2021-04-29 10:53:10|1624.2|1623.6|1624|1623.4|1624.2|1623.6|1623.8|1623.2|366
1619693600000|2021-04-29 10:53:20|1623.8|1623.2|1622.8|1622.2|1623.8|1623.4|1622.8|1622.2|921
1619693610000|2021-04-29 10:53:30|1623|1622.4|1623.8|1623.2|1623.8|1623.2|1622.8|1622.2|407
1619693620000|2021-04-29 10:53:40|1623.6|1622.8|1623.6|1623.2|1623.6|1623.2|1623.2|1622.8|698
1619693630000|2021-04-29 10:53:50|1623.4|1622.8|1623.2|1622.8|1623.6|1623|1623.2|1622.8|1013
1619693640000|2021-04-29 10:54:00|1623|1622.6|1622.6|1622|1623|1622.6|1622.6|1622|161
1619693650000|2021-04-29 10:54:10|1622.8|1622.2|1622.4|1622|1622.8|1622.2|1622.4|1622|125
1619693660000|2021-04-29 10:54:20|1622.6|1622.2|1622.8|1622.4|1623|1622.4|1622.6|1622.2|0
1619693670000|2021-04-29 10:54:30|1622.6|1622.2|1622.8|1622.4|1622.8|1622.4|1622.6|1622.2|0
1619693680000|2021-04-29 10:54:40|1623|1622.2|1622.8|1622.4|1623|1622.4|1622.6|1622.2|0
1619693690000|2021-04-29 10:54:50|1623|1622.6|1623|1622.4|1623|1622.6|1622.8|1622.4|1161
1619693700000|2021-04-29 10:55:00|1622.8|1622.2|1622|1621.4|1622.8|1622.2|1622|1621.4|1062
1619693710000|2021-04-29 10:55:10|1622.2|1621.8|1622.2|1621.8|1622.4|1622|1622.2|1621.8|350
1619693720000|2021-04-29 10:55:20|1622.4|1622|1622.6|1622.2|1622.6|1622.2|1622|1621.6|212
1619693730000|2021-04-29 10:55:30|1622.4|1622|1622.4|1622|1622.8|1622.4|1622.4|1622|350
1619693740000|2021-04-29 10:55:40|1622.6|1622.4|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|641
1619693750000|2021-04-29 10:55:50|1623|1622.4|1622.8|1622.4|1623.2|1622.6|1622.8|1622.4|445
1619693760000|2021-04-29 10:56:00|1623|1622.6|1622.8|1622.4|1623.2|1622.8|1622.8|1622.4|63
1619693770000|2021-04-29 10:56:10|1623|1622.6|1622.8|1622.4|1623|1622.6|1622.8|1622.4|0
1619693780000|2021-04-29 10:56:20|1623|1622.6|1623|1622.6|1623|1622.6|1622.8|1622.4|28
1619693790000|2021-04-29 10:56:30|1623.2|1622.8|1623|1622.6|1623.4|1623|1623|1622.6|666
1619693800000|2021-04-29 10:56:40|1623.2|1622.8|1622.8|1622.2|1623.2|1622.8|1622.8|1622.2|202
1619693810000|2021-04-29 10:56:50|1622.6|1622.4|1622.4|1622|1622.6|1622.4|1622.2|1621.8|690
1619693820000|2021-04-29 10:57:00|1622.6|1622.2|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|14
1619693830000|2021-04-29 10:57:10|||||||||224
1619693840000|2021-04-29 10:57:20|1622.8|1622.4|1622.6|1622.2|1622.8|1622.4|1622.6|1622.2|0
1619693850000|2021-04-29 10:57:30|1622.8|1622.4|1622.2|1621.8|1622.8|1622.4|1622.2|1621.8|500
1619693860000|2021-04-29 10:57:40|1621.6|1621.2|1621|1620.6|1621.6|1621.2|1621|1620.6|121
1619693870000|2021-04-29 10:57:50|1620.6|1620.2|1620.6|1620.2|1620.8|1620.2|1620.6|1620|830
1619693880000|2021-04-29 10:58:00|1620.8|1620.6|1621|1620.4|1621.2|1620.8|1620.8|1620.4|261
1619693890000|2021-04-29 10:58:10|1620.8|1620.6|1621|1620.6|1621|1620.6|1620.8|1620.4|0
1619693900000|2021-04-29 10:58:20|1620.8|1620.4|1621|1620.4|1621|1620.6|1620.8|1620.4|177
1619693910000|2021-04-29 10:58:30|1620.8|1620.6|1621.2|1620.8|1621.2|1620.8|1620.8|1620.4|107
1619693920000|2021-04-29 10:58:40|1621.4|1621|1621.2|1620.6|1621.4|1621|1620.8|1620.4|662
1619693930000|2021-04-29 10:58:50|1620.8|1620.4|1620.8|1620.4|1621|1620.6|1620.8|1620.4|340
1619693940000|2021-04-29 10:59:00|1620.6|1620|1620.2|1619.8|1620.6|1620|1620.2|1619.8|565
1619693950000|2021-04-29 10:59:10|1620.4|1619.6|1620.4|1620|1620.4|1620|1620.2|1619.6|123
1619693960000|2021-04-29 10:59:20|1620.2|1619.8|1620.2|1619.8|1620.4|1620|1620.2|1619.8|0
1619693970000|2021-04-29 10:59:30|1621.2|1620.6|1620.8|1620.2|1621.2|1620.6|1620.6|1620.2|381
1619693980000|2021-04-29 10:59:40|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1621|1620.6|71
1619693990000|2021-04-29 10:59:50|1621|1620.6|1621.2|1620.6|1621.2|1620.6|1620.8|1620.2|226
1619694000000|2021-04-29 11:00:00|1621.4|1621|1620.8|1620.4|1621.6|1621|1620.8|1620.4|713
1619694010000|2021-04-29 11:00:10|1620.6|1620|1620.6|1620|1620.8|1620.2|1620.6|1620|0
1619694020000|2021-04-29 11:00:20|1620.8|1620.2|1620.6|1620.2|1620.8|1620.4|1620.6|1620|931
1619694030000|2021-04-29 11:00:30|1620.8|1620.4|1620.6|1620.2|1620.8|1620.4|1620.6|1620.2|26
1619694040000|2021-04-29 11:00:40|1620.8|1620.4|1620.8|1620.4|1620.8|1620.4|1620.6|1620.2|425
1619694050000|2021-04-29 11:00:50|1620.6|1620.2|1620.4|1620|1620.8|1620.4|1620.2|1619.8|500
1619694060000|2021-04-29 11:01:00|1620.2|1619.8|1620.4|1620|1620.6|1620.2|1620|1619.4|1024
1619694070000|2021-04-29 11:01:10|1620.6|1619.8|1620.6|1620|1620.6|1620|1620.2|1619.8|469
1619694080000|2021-04-29 11:01:20|1620.4|1619.8|1620.6|1620.2|1620.6|1620.2|1620.4|1619.8|76
1619694090000|2021-04-29 11:01:30|1620.4|1620|1620.6|1620.2|1620.6|1620.2|1620.4|1620|0
1619694100000|2021-04-29 11:01:40|1620.8|1620.4|1621.6|1621.2|1621.6|1621.2|1620.8|1620.4|999
1619694110000|2021-04-29 11:01:50|1621.2|1620.8|1621.4|1620.8|1621.6|1621|1621.2|1620.6|0
1619694120000|2021-04-29 11:02:00|1621.2|1620.6|1621.4|1621|1621.6|1621.2|1621.2|1620.6|120
1619694130000|2021-04-29 11:02:10|1621.6|1621.2|1621.6|1621.2|1621.8|1621.2|1621.6|1621|0
1619694140000|2021-04-29 11:02:20|1621.4|1621|1622|1621.6|1622.2|1621.6|1621.4|1621|271
1619694150000|2021-04-29 11:02:30|1621.8|1621.4|1622|1621.6|1622.4|1622|1621.8|1621.4|490
1619694160000|2021-04-29 11:02:40|1621.6|1621.2|1622|1621.4|1622|1621.4|1621.6|1621.2|152
1619694170000|2021-04-29 11:02:50|1621.6|1621.2|1621.4|1621|1621.8|1621.4|1621.4|1621|0
1619694180000|2021-04-29 11:03:00|1621.6|1621.2|1621.6|1621|1621.6|1621.2|1621.4|1620.8|350
1619694190000|2021-04-29 11:03:10|1621|1620.4|1620.8|1620.2|1621|1620.4|1620.8|1620.2|133
1619694200000|2021-04-29 11:03:20|1621|1620.6|1621.2|1620.4|1621.2|1620.6|1620.8|1620.4|36
1619694210000|2021-04-29 11:03:30|1620.8|1620.2|1621.6|1621.2|1621.8|1621.4|1620.8|1620.2|841
1619694220000|2021-04-29 11:03:40|1622|1621.4|1622.4|1622|1622.6|1622|1621.8|1621.2|175
1619694230000|2021-04-29 11:03:50|1622.2|1621.8|1622.4|1621.8|1622.4|1621.8|1622.2|1621.6|0
1619694240000|2021-04-29 11:04:00|1622.2|1622|1622.4|1622|1622.4|1622|1622.2|1621.6|175
1619694250000|2021-04-29 11:04:10|1622.6|1622.2|1622.6|1622.2|1622.8|1622.2|1622.4|1622|125
1619694260000|2021-04-29 11:04:20|1622.4|1622|1622.4|1622|1622.6|1622.2|1622.4|1622|0
1619694270000|2021-04-29 11:04:30|1622.6|1622.2|1622.2|1621.8|1622.6|1622.2|1622.2|1621.8|97
1619694280000|2021-04-29 11:04:40|1622.6|1622.2|1622.6|1622|1622.8|1622.2|1622.4|1621.8|0
1619694290000|2021-04-29 11:04:50|1622.8|1622.2|1623|1622.4|1623|1622.4|1622.6|1622|0
1619694300000|2021-04-29 11:05:00|1622.8|1622.2|1623|1622.4|1623|1622.4|1622.8|1622.2|0
1619694310000|2021-04-29 11:05:10|1623.2|1622.8|1623.4|1622.8|1623.4|1622.8|1623|1622.4|117
1619694320000|2021-04-29 11:05:20|1623|1622.6|1623|1622.6|1623.2|1622.8|1623|1622.6|0
1619694330000|2021-04-29 11:05:30|1623.2|1622.8|1623.8|1623.4|1623.8|1623.4|1623.2|1622.8|269
1619694340000|2021-04-29 11:05:40|1624.6|1624.2|1625.6|1625.2|1625.6|1625.2|1624.6|1624.2|439
1619694350000|2021-04-29 11:05:50|1625.8|1625.4|1625.4|1625|1625.8|1625.4|1625.4|1624.8|237
1619694360000|2021-04-29 11:06:00|1625.2|1624.8|1625.4|1624.8|1625.4|1625|1625|1624.4|1219
1619694370000|2021-04-29 11:06:10|1625.6|1625|1625.4|1624.8|1625.6|1625|1625.4|1624.8|0
1619694380000|2021-04-29 11:06:20|1626|1625.6|1625.6|1625|1626|1625.6|1625.6|1625|506
1619694390000|2021-04-29 11:06:30|1625.4|1625.2|1625.4|1625|1625.4|1625.2|1625.4|1625|732
1619694400000|2021-04-29 11:06:40|1625.6|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1625|337
1619694410000|2021-04-29 11:06:50|1626.2|1625.8|1626|1625.4|1626.2|1625.8|1625.8|1625.2|143
1619694420000|2021-04-29 11:07:00|1625.8|1625.2|1625.4|1625|1626|1625.4|1625.4|1625|142
1619694430000|2021-04-29 11:07:10|1625.6|1625.2|1625.6|1625|1625.6|1625.2|1625.2|1624.8|51
1619694440000|2021-04-29 11:07:20|1625.6|1625.2|1625.2|1625|1625.6|1625.4|1625.2|1625|6090
1619694450000|2021-04-29 11:07:30|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625|1624.8|461
1619694460000|2021-04-29 11:07:40|1625.2|1625|1625.8|1625.4|1625.8|1625.4|1625.2|1624.8|3927
1619694470000|2021-04-29 11:07:50|1625.6|1625.6|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|87
1619694480000|2021-04-29 11:08:00|1625.6|1625.4|1625.8|1625.6|1625.8|1625.6|1625.4|1625.2|615
1619694490000|2021-04-29 11:08:10|1625.6|1625.4|1624.8|1624.4|1625.6|1625.4|1624.6|1624.2|2890
1619694500000|2021-04-29 11:08:20|1625|1624.6|1625|1624.8|1625|1624.8|1625|1624.6|334
1619694510000|2021-04-29 11:08:30|1624.8|1624.6|1625|1624.4|1625|1624.6|1624.8|1624.4|559
1619694520000|2021-04-29 11:08:40|1624.8|1624.2|1624.4|1624|1624.8|1624.2|1624.4|1624|417
1619694530000|2021-04-29 11:08:50|1624.6|1624.2|1624.2|1624|1624.6|1624.4|1624.2|1624|2407
1619694540000|2021-04-29 11:09:00|1624|1623.8|1623.4|1623.2|1624|1623.8|1623.4|1623|4143
1619694550000|2021-04-29 11:09:10|1623.6|1623.4|1624|1623.8|1624|1623.8|1623.6|1623.4|1657
1619694560000|2021-04-29 11:09:20|1624.2|1624|1623.8|1623.6|1624.4|1624|1623.8|1623.6|841
1619694570000|2021-04-29 11:09:30|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.2|308
1619694580000|2021-04-29 11:09:40|1623.4|1623.2|1622.8|1622.6|1623.4|1623.2|1622.8|1622.6|1632
1619694590000|2021-04-29 11:09:50||1622.4||1622.6||1622.6||1622.4|0
1619694600000|2021-04-29 11:10:00|1623|1622.4|1623.4|1623|1623.4|1623|1622.6|1622.2|6202
1619694610000|2021-04-29 11:10:10|1623.6|1623.2|1623.4|1623|1623.6|1623.4|1623.4|1623|126
1619694620000|2021-04-29 11:10:20|1623.6|1623.2|1623.8|1623.4|1623.8|1623.6|1623.6|1623|1610
1619694630000|2021-04-29 11:10:30|1624|1623.6|1624.2|1623.8|1624.4|1624|1624|1623.6|5873
1619694640000|2021-04-29 11:10:40||1624||1624||1624||1623.8|449
1619694650000|2021-04-29 11:10:50|1624.4|1624.2|1624.8|1624.6|1625|1624.6|1624.4|1624.2|16
1619694660000|2021-04-29 11:11:00|1625|1624.4|1625|1624.4|1625|1624.4|1624.8|1624.4|0
1619694670000|2021-04-29 11:11:10|1624.8|1624.6|1625.6|1625.4|1625.6|1625.4|1624.8|1624.6|570
1619694680000|2021-04-29 11:11:20|1625.8||1625.8||1625.8||1625.8||0
1619694690000|2021-04-29 11:11:30|1626|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.6|1133
1619694700000|2021-04-29 11:11:40|1626.4|1626.2|1626|1625.6|1626.6|1626.2|1625.8|1625.6|1197
1619694710000|2021-04-29 11:11:50|1625.8|1625.4|1625.8|1625.6|1626|1625.6|1625.6|1625.4|302
1619694720000|2021-04-29 11:12:00|1626|1625.8|1626|1625.8|1626.2|1625.8|1626|1625.6|206
1619694740000|2021-04-29 11:12:20|1625.8|1625.6|1626|1625.8|1626|1625.8|1625.6|1625.2|1118
1619694750000|2021-04-29 11:12:30|1626.2|1626|1626.8|1626.6|1627|1626.6|1626.2|1626|2742
1619694760000|2021-04-29 11:12:40|1627|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.8|0
1619694770000|2021-04-29 11:12:50|1627.2|1627|1627.2|1627|1627.2|1627|1627|1627|0
1619694780000|2021-04-29 11:13:00|1627.4|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1626.8|7253
1619694790000|2021-04-29 11:13:10|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627|0
1619694800000|2021-04-29 11:13:20|||||||||272
1619694810000|2021-04-29 11:13:30|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|3106
1619694820000|2021-04-29 11:13:40||1627.6||1627.6||1627.6||1627.4|170
1619694830000|2021-04-29 11:13:50|1628||1627.8||1628||1627.8||0
1619694840000|2021-04-29 11:14:00|1628|1627.8|1628.2|1628|1628.6|1628.4|1628|1627.8|4564
1619694850000|2021-04-29 11:14:10|1628|1627.8|1627.8|1627.6|1628|1627.8|1627.8|1627.6|1
1619694860000|2021-04-29 11:14:20|1628|1627.8|1627.6|1627.4|1628|1627.8|1627.6|1627.2|1422
1619694870000|2021-04-29 11:14:30|1627.8|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.6|1038
1619694880000|2021-04-29 11:14:40|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|628
1619694890000|2021-04-29 11:14:50||1627.6||1627.6||1627.6||1627.6|0
1619694900000|2021-04-29 11:15:00|1627.6|1627.4|1626.8|1626.4|1627.6|1627.4|1626.8|1626.4|542
1619694910000|2021-04-29 11:15:10|1626.6|1626.6|1626.4|1626.2|1626.6|1626.6|1626.4|1626.2|529
1619694920000|2021-04-29 11:15:20|1626.2|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|472
1619694940000|2021-04-29 11:15:40|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1605
1619694950000|2021-04-29 11:15:50|||||||||180
1619694960000|2021-04-29 11:16:00|1626.4|1626.2|1625.8|1625.6|1626.4|1626.2|1625.6|1625.4|4707
1619694970000|2021-04-29 11:16:10|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|2345
1619694980000|2021-04-29 11:16:20|1625.8|1625.6|1626.2|1626|1626.4|1626.2|1625.8|1625.6|1215
1619694990000|2021-04-29 11:16:30|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|378
1619695000000|2021-04-29 11:16:40|1626.6|1626.4|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|117
1619695020000|2021-04-29 11:17:00|1626.6|1626.6|1626.8|1626.6|1626.8|1626.6|1626.6|1626.6|0
1619695030000|2021-04-29 11:17:10|1627|1626.8|1626.8|1626.6|1627|1626.8|1626.8|1626.6|625
1619695040000|2021-04-29 11:17:20|1627|1626.4|1626.8|1626.6|1627|1626.6|1626.6|1626.4|1583
1619695050000|2021-04-29 11:17:30|1627|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|4398
1619695060000|2021-04-29 11:17:40|1627|1627|1627|1626.8|1627|1627|1627|1626.8|5130
1619695080000|2021-04-29 11:18:00|1626.8|1626.6|1627|1626.6|1627|1626.8|1626.8|1626.6|1752
1619695090000|2021-04-29 11:18:10|1626.8|1626.8|1626.8|1626.6|1626.8|1626.8|1626.8|1626.6|127
1619695100000|2021-04-29 11:18:20|1626.6|1626.4|1626.2|1626|1626.6|1626.4|1625.8|1625.6|6385
1619695120000|2021-04-29 11:18:40|1626|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|1632
1619695130000|2021-04-29 11:18:50|1626.4|1626.2|1626.2|1625.8|1626.4|1626.2|1626.2|1625.8|749
1619695140000|2021-04-29 11:19:00|1626|1626|1626.2|1626|1626.2|1626|1626|1625.8|481
1619695150000|2021-04-29 11:19:10|1626.4|1626.2|1626.8|1626.4|1626.8|1626.6|1626.4|1626.2|653
1619695160000|2021-04-29 11:19:20|1626.6|1626.2|1626.2|1626|1626.6|1626.2|1626.2|1626|247
1619695180000|2021-04-29 11:19:40|1626.4|1626.2|1626.2|1625.8|1626.4|1626.2|1626.2|1625.8|3474
1619695190000|2021-04-29 11:19:50||1626||1626||1626||1625.8|0
1619695200000|2021-04-29 11:20:00|1626|1625.8|1626.2|1626|1626.2|1626|1625.8|1625.4|942
1619695210000|2021-04-29 11:20:10|1626|1625.8|1626|1625.8|1626.2|1625.8|1626|1625.8|7
1619695220000|2021-04-29 11:20:20|1625.8|1625.6|1625.6|1625.4|1625.8|1625.6|1625.6|1625.2|200
1619695230000|2021-04-29 11:20:30|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625.2|1625|205
1619695240000|2021-04-29 11:20:40|1625|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.8|1414
1619695250000|2021-04-29 11:20:50|1625|1624.6|1625.2|1625|1625.2|1625|1624.6|1624.4|3192
1619695260000|2021-04-29 11:21:00|1625.4||1625.2||1625.4||1625.2||0
1619695280000|2021-04-29 11:21:20|1625.4|1625.2|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|742
1619695290000|2021-04-29 11:21:30|1625.8|1625.6|1626|1625.6|1626|1625.8|1625.6|1625.4|847
1619695300000|2021-04-29 11:21:40||1625.8||1625.6||1625.8||1625.6|0
1619695310000|2021-04-29 11:21:50|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|1070
1619695320000|2021-04-29 11:22:00|1625.6|1625.4|1625.4|1625.2|1625.6|1625.4|1625|1624.8|2954
1619695330000|2021-04-29 11:22:10|1625.6|1625.4|1625.6|1625.2|1625.8|1625.6|1625.6|1625.2|605
1619695350000|2021-04-29 11:22:30|1625.4|1625|1625.8|1625.6|1625.8|1625.6|1625.2|1625|1144
1619695360000|2021-04-29 11:22:40|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|125
1619695370000|2021-04-29 11:22:50|1625.4|1625.2|1625.2|1625|1625.4|1625.2|1625|1624.8|3335
1619695380000|2021-04-29 11:23:00|1625|1624.8|1625|1624.8|1625|1624.8|1625|1624.8|180
1619695390000|2021-04-29 11:23:10|1625.2|1625|1625.4|1625.2|1625.4|1625.2|1625.2|1625|472
1619695400000|2021-04-29 11:23:20|1625.2|1625|1625.2|1625|1625.4|1625|1625.2|1625|200
1619695410000|2021-04-29 11:23:30|1625.4|1624.8|1625|1624.8|1625.4|1624.8|1624.8|1624.6|2385
1619695420000|2021-04-29 11:23:40|1625.2|1624.6|1625.4|1625|1625.6|1625.4|1625|1624.6|29835
1619695430000|2021-04-29 11:23:50|1625.6|1625.2|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|0
1619695440000|2021-04-29 11:24:00|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625.2|125
1619695450000|2021-04-29 11:24:10||1625.4||1625.4||1625.4||1625.4|0
1619695460000|2021-04-29 11:24:20|1625.8|1625.6|1626|1625.6|1626|1625.8|1625.8|1625.6|2636
1619695470000|2021-04-29 11:24:30|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.6|1625.4|964
1619695500000|2021-04-29 11:25:00||1625.8||1625.8||1625.8||1625.8|0
1619695510000|2021-04-29 11:25:10|1626.2|1626|1626.6|1626.2|1626.6|1626.2|1626.2|1626|1460
1619695520000|2021-04-29 11:25:20||1626.4||1626.4||1626.4||1626.4|0
1619695530000|2021-04-29 11:25:30|1626.8||1626.6||1626.8||1626.6||604
1619695550000|2021-04-29 11:25:50|1626.4|1626.2|1626|1625.6|1626.4|1626.2|1626|1625.6|2674
1619695560000|2021-04-29 11:26:00|1626.2|1625.8|1626.4|1626|1626.4|1626|1626.2|1625.8|0
1619695570000|2021-04-29 11:26:10|1626.6|1626.2|1626.2|1626|1626.6|1626.2|1625.8|1625.6|4518
1619695580000|2021-04-29 11:26:20|1626|1625.8|1625.8|1625.6|1626|1625.8|1625.8|1625.6|1478
1619695590000|2021-04-29 11:26:30|1626|1625.8|1626|1625.8|1626|1625.8|1625.8|1625.8|2691
1619695600000|2021-04-29 11:26:40|1626.2|1626|1626.4|1626|1626.4|1626.2|1626.2|1626|1240
1619695610000|2021-04-29 11:26:50||1626.2||1626.2||1626.2||1626.2|0
1619695620000|2021-04-29 11:27:00|1626.6|1626|1626.4|1626.2|1626.6|1626.2|1626.2|1625.8|2666
1619695630000|2021-04-29 11:27:10|1626.2|1626|1626.4|1626|1626.4|1626|1626.2|1626|123
1619695640000|2021-04-29 11:27:20|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|730
1619695650000|2021-04-29 11:27:30|1626.4|1626.2|1627|1626.6|1627.2|1626.8|1626.4|1626|17511
1619695660000|2021-04-29 11:27:40|1626.6|1626.4|1628|1627.6|1628|1627.8|1626.6|1626.4|14138
1619695670000|2021-04-29 11:27:50|1627.8|1627.8|1630|1629.8|1630|1629.8|1627.8|1627.8|61317
1619695680000|2021-04-29 11:28:00|1629.8|1629.6|1628.8|1628.6|1629.8|1629.6|1628.8|1628.4|2041
1619695690000|2021-04-29 11:28:10|1629|1628.8|1629|1628.8|1629.2|1628.8|1629|1628.8|219
1619695720000|2021-04-29 11:28:40|1629.4|1629|1629.2|1629|1629.8|1629.4|1629.2|1628.8|10633
1619695730000|2021-04-29 11:28:50|1629|1628.8|1629|1628.8|1629.4|1629|1629|1628.8|1726
1619695740000|2021-04-29 11:29:00|1628.8|1628.6|1629.2|1629|1629.2|1629|1628.8|1628.6|927
1619695750000|2021-04-29 11:29:10|1629.4|1628.8|1628.8|1628.6|1629.4|1628.8|1628.6|1628.4|2059
1619695780000|2021-04-29 11:29:40|1629|1628.8|1629|1628.8|1629.2|1629|1628.8|1628.6|5690
1619695790000|2021-04-29 11:29:50|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|1491
1619695800000|2021-04-29 11:30:00|1628.8|1628.6|1628.4|1628.2|1628.8|1628.6|1628.4|1628|4947
1619695810000|2021-04-29 11:30:10|1628.6|1628.4|1628.8|1628.4|1629|1628.8|1628.6|1628.4|687
1619695820000|2021-04-29 11:30:20|1628.6|1628.6|1628.8|1628.6|1628.8|1628.6|1628.6|1628.4|4721
1619695840000|2021-04-29 11:30:40|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.2|1628|3194
1619695850000|2021-04-29 11:30:50|1628.6|1628.4|1629.6|1629.4|1629.8|1629.6|1628.6|1628.4|22295
1619695860000|2021-04-29 11:31:00|1629.4|1629.2|1629.4|1629.2|1629.6|1629.2|1629.4|1629.2|1796
1619695870000|2021-04-29 11:31:10|1629.6|1629|1629|1628.8|1629.6|1629.4|1628.8|1628.6|3793
1619695880000|2021-04-29 11:31:20|1628.8|1628.6|1630|1629.8|1630.2|1630|1628.8|1628.6|28959
1619695890000|2021-04-29 11:31:30|1629.8|1629.6|1630|1629.8|1630|1629.8|1629.8|1629.6|2936
1619695910000|2021-04-29 11:31:50|1630.2|1630|1629.4|1629|1630.6|1630.4|1629.2|1629|81338
1619695920000|2021-04-29 11:32:00||1629.2||1629.2||1629.2||1629|0
1619695930000|2021-04-29 11:32:10|1629.2|1629|1629.2|1629|1629.2|1629|1629|1628.6|1177
1619695940000|2021-04-29 11:32:20|1629|1628.8|1628.4|1628|1629|1628.8|1628.4|1628|1712
1619695950000|2021-04-29 11:32:30|1628.2|1628.2|1627.6|1627.4|1628.2|1628.2|1627.6|1627.2|7245
1619695960000|2021-04-29 11:32:40|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|872
1619695970000|2021-04-29 11:32:50|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|86
1619695980000|2021-04-29 11:33:00|1627.4|1627.2|1627.2|1627|1627.4|1627.2|1627.2|1627|2496
1619695990000|2021-04-29 11:33:10|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|2597
1619696000000|2021-04-29 11:33:20|1627.2|1627|1627.2|1627|1627.2|1627.2|1627.2|1627|970
1619696010000|2021-04-29 11:33:30|1627|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.4|3314
1619696020000|2021-04-29 11:33:40|1626.8|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.2|253
1619696030000|2021-04-29 11:33:50|1626.4|1626.2|1626.4|1626|1626.6|1626.4|1626.4|1626|1298
1619696050000|2021-04-29 11:34:10|1626.2|1625.8|1627|1626.8|1627|1626.8|1626|1625.8|7261
1619696060000|2021-04-29 11:34:20|1626.8|1626.6|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|1146
1619696070000|2021-04-29 11:34:30|1626.8|1626.6|1627|1626.8|1627.2|1627|1626.8|1626.6|1252
1619696090000|2021-04-29 11:34:50|1627.2|1627|1627.2|1627|1627.2|1627|1627.2|1627|2200
1619696100000|2021-04-29 11:35:00|1627|1626.8|1627.4|1627|1627.4|1627|1627|1626.8|441
1619696110000|2021-04-29 11:35:10|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|500
1619696130000|2021-04-29 11:35:30|1627.8|1627.6|1628.2|1627.6|1628.2|1627.6|1627.8|1627.6|1515
1619696140000|2021-04-29 11:35:40|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|1486
1619696150000|2021-04-29 11:35:50|1628.4|1627.8|1628|1627.6|1628.4|1627.8|1628|1627.6|559
1619696160000|2021-04-29 11:36:00|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|30
1619696170000|2021-04-29 11:36:10|1628|1628|1628.2|1628|1628.2|1628|1628|1628|2000
1619696180000|2021-04-29 11:36:20|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|700
1619696190000|2021-04-29 11:36:30|1628.4|1628.2|1628.8|1628.6|1628.8|1628.6|1628.4|1628.2|4650
1619696200000|2021-04-29 11:36:40|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|1748
1619696210000|2021-04-29 11:36:50|1628.6|1628.4|1628.2|1628|1628.6|1628.4|1628.2|1628|1581
1619696220000|2021-04-29 11:37:00|1628|1627.8|1627.6|1627.2|1628|1627.8|1627.4|1627.2|639
1619696230000|2021-04-29 11:37:10|1627.8|1627.4|1627.6|1627.4|1627.8|1627.4|1627.6|1627.4|0
1619696240000|2021-04-29 11:37:20|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1626.8|822
1619696250000|2021-04-29 11:37:30|1627.6|1627.2|1627.6|1627.4|1627.6|1627.4|1627.6|1627.2|675
1619696260000|2021-04-29 11:37:40|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.2|1627|1889
1619696270000|2021-04-29 11:37:50|1627.2|1627|1627.2|1627|1627.4|1627|1627.2|1626.8|1476
1619696280000|2021-04-29 11:38:00|1627|1626.8|1627.2|1627|1627.2|1627|1626.8|1626.6|1801
1619696290000|2021-04-29 11:38:10|1627|1626.8|1627.2|1627|1627.2|1627|1627|1626.8|350
1619696300000|2021-04-29 11:38:20|1627|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|2295
1619696310000|2021-04-29 11:38:30|1626.8||1627||1627||1626.8||350
1619696320000|2021-04-29 11:38:40|1626.8|1626.8|1627|1626.8|1627.2|1626.8|1626.8|1626.6|1320
1619696330000|2021-04-29 11:38:50|1627.2||1627||1627.2||1627||0
1619696340000|2021-04-29 11:39:00|1626.8|1626.6|1627|1626.8|1627|1626.8|1626.8|1626.6|722
1619696370000|2021-04-29 11:39:30|1627.2|1627|1626.6|1626.4|1627.2|1627|1626.6|1626.2|2688
1619696380000|2021-04-29 11:39:40|1627.6|1626.6|1627|1626.8|1627.8|1627.6|1627|1626.6|17164
1619696390000|2021-04-29 11:39:50|||||||||500
1619696400000|2021-04-29 11:40:00|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.6|1626.4|2480
1619696410000|2021-04-29 11:40:10|1627|1626.8|1626|1625.6|1627|1626.8|1625.8|1625.6|11693
1619696420000|2021-04-29 11:40:20|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.2|2394
1619696430000|2021-04-29 11:40:30|1626|1625.8|1626.2|1626|1626.4|1626|1626|1625.8|450
1619696440000|2021-04-29 11:40:40|1626|1625.8|1625.8|1625.6|1626|1625.8|1625.8|1625.4|150
1619696450000|2021-04-29 11:40:50|1626|1625.8|1626.6|1626.4|1626.8|1626.6|1626|1625.8|1424
1619696460000|2021-04-29 11:41:00|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|0
1619696470000|2021-04-29 11:41:10|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1625.8|125
1619696480000|2021-04-29 11:41:20||1625.8||1626||1626||1625.8|0
1619696490000|2021-04-29 11:41:30|||||||||550
1619696510000|2021-04-29 11:41:50|1626.4|1626.2|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|4137
1619696530000|2021-04-29 11:42:10|1626.8|1626.6|1626.6|1626.4|1627|1626.6|1626.6|1626.2|1778
1619696540000|2021-04-29 11:42:20|1626.8|1626.2|1626.8|1626.6|1626.8|1626.6|1626.8|1626.2|475
1619696560000|2021-04-29 11:42:40|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|1904
1619696570000|2021-04-29 11:42:50|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.8|1626.4|511
1619696580000|2021-04-29 11:43:00|1626.6|1626.2|1626.8|1626.4|1627|1626.8|1626.4|1626.2|13092
1619696590000|2021-04-29 11:43:10||1626.6||1626.6||1626.6||1626.6|0
1619696610000|2021-04-29 11:43:30|1627|1626.8|1626.4|1626.2|1627|1626.8|1626.4|1626|1742
1619696620000|2021-04-29 11:43:40|||||||||200
1619696630000|2021-04-29 11:43:50|1626.6||1626.4||1626.6||1626.4||947
1619696670000|2021-04-29 11:44:30|1626.6|1626.4|1626.8|1626.6|1626.8|1626.6|1626.4|1626.2|3616
1619696680000|2021-04-29 11:44:40|1627|1626.4|1626.8|1626.6|1627|1626.6|1626.8|1626.4|1198
1619696690000|2021-04-29 11:44:50|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|438
1619696700000|2021-04-29 11:45:00|1626.4|1626.2|1625.8|1625.6|1626.4|1626.2|1625.6|1625.2|34647
1619696710000|2021-04-29 11:45:10||1625.4||1625.6||1625.6||1625.4|0
1619696730000|2021-04-29 11:45:30|1626|1625.8|1626|1625.8|1626.4|1626|1626|1625.8|640
1619696750000|2021-04-29 11:45:50|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|0
1619696760000|2021-04-29 11:46:00|1626.4|1626.2|1626.4|1626|1626.4|1626.2|1626.2|1626|950
1619696770000|2021-04-29 11:46:10|1626.2|1626.2|1626.2|1626|1627|1626.8|1626.2|1626|5494
1619696780000|2021-04-29 11:46:20|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|2910
1619696790000|2021-04-29 11:46:30|1626|1625.8|1625.6|1625.2|1626|1625.8|1625.6|1625.2|2368
1619696800000|2021-04-29 11:46:40|1625.4||1625.6||1625.6||1625.4||0
1619696810000|2021-04-29 11:46:50|1625.8|1625.4|1625.8|1625.6|1625.8|1625.6|1625.6|1625.4|0
1619696820000|2021-04-29 11:47:00|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|0
1619696830000|2021-04-29 11:47:10|1625.4|1625.2|1624.6|1624.2|1625.4|1625.2|1624.6|1624|7570
1619696840000|2021-04-29 11:47:20|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.8|1624.4|187
1619696860000|2021-04-29 11:47:40|1625|1624.8|1625.4|1625.2|1625.4|1625.2|1624.8|1624.8|2219
1619696870000|2021-04-29 11:47:50|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|1625.6|1625.4|821
1619696880000|2021-04-29 11:48:00|1625.8||1625.8||1625.8||1625.8||0
1619696890000|2021-04-29 11:48:10|1626|1625.6|1625.8|1625.6|1626|1625.8|1625.8|1625.4|404
1619696900000|2021-04-29 11:48:20|1626|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|199
1619696910000|2021-04-29 11:48:30|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1625.8|369
1619696940000|2021-04-29 11:49:00|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|2335
1619696960000|2021-04-29 11:49:20|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1626|5459
1619696970000|2021-04-29 11:49:30|||||||||123
1619696990000|2021-04-29 11:49:50|1626|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|2047
1619697000000|2021-04-29 11:50:00|||||||||770
1619697020000|2021-04-29 11:50:20|||||||||2061
1619697030000|2021-04-29 11:50:30|1626.4|1626.2|1626.6|1626.4|1626.6|1626.4|1626.4|1626.2|1434
1619697040000|2021-04-29 11:50:40|1626.8||1626.6||1626.8||1626.6||0
1619697050000|2021-04-29 11:50:50|1626.8|1626.6|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|0
1619697060000|2021-04-29 11:51:00|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1104
1619697070000|2021-04-29 11:51:10|1626.6|1626.4|1626.6|1626.4|1626.8|1626.4|1626.6|1626.4|208
1619697080000|2021-04-29 11:51:20|1626.4|1626|1626.2|1626|1626.4|1626.2|1626.2|1626|4173
1619697090000|2021-04-29 11:51:30|1626.4|1626.2|1626.8|1626.6|1626.8|1626.6|1626.4|1626.2|2097
1619697100000|2021-04-29 11:51:40|1626.6|1626.2|1626.6|1626.4|1626.8|1626.4|1626.4|1626.2|2608
1619697110000|2021-04-29 11:51:50|1626.8|1626.2|1626.2|1626|1626.8|1626.2|1626.2|1626|562
1619697120000|2021-04-29 11:52:00|1626.4|1626.2|1626.4|1626.2|1626.6|1626.4|1626.4|1626.2|976
1619697130000|2021-04-29 11:52:10|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|1626.6|1626.4|364
1619697140000|2021-04-29 11:52:20|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.2|1626|741
1619697150000|2021-04-29 11:52:30|1626.4||1626.4||1626.6||1626.4||2689
1619697160000|2021-04-29 11:52:40|1626.6|1626.4|1626.6|1626.4|1627|1626.8|1626.6|1626.4|1110
1619697170000|2021-04-29 11:52:50||1626.2||1626.2||1626.2||1626.2|0
1619697180000|2021-04-29 11:53:00|1626.4|1626|1626.2|1626|1626.4|1626.2|1626|1625.8|4660
1619697190000|2021-04-29 11:53:10|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|986
1619697200000|2021-04-29 11:53:20|1626.4|1626.2|1626.4|1626.2|1626.4|1626.2|1626.2|1626|1650
1619697210000|2021-04-29 11:53:30|1626.6|1626.4|1626.4|1626.2|1626.6|1626.4|1626.2|1626|7594
1619697220000|2021-04-29 11:53:40|1626.2|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|0
1619697230000|2021-04-29 11:53:50|1626.6|1626.4|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|735
1619697240000|2021-04-29 11:54:00|1626.4|1626|1626|1625.8|1626.4|1626|1626|1625.8|1257
1619697250000|2021-04-29 11:54:10|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.4|500
1619697260000|2021-04-29 11:54:20||1625.8||1625.8||1625.8||1625.8|0
1619697280000|2021-04-29 11:54:40|1626.2||1626||1626.2||1626||991
1619697290000|2021-04-29 11:54:50|1625.8|1625.6|1625.8|1625.6|1626|1625.8|1625.8|1625.6|649
1619697300000|2021-04-29 11:55:00|1625.6|1625.4|1625.4|1625|1625.6|1625.4|1625.2|1625|855
1619697310000|2021-04-29 11:55:10||1625.2||1625.2||1625.2||1625.2|0
1619697320000|2021-04-29 11:55:20|1625.6|1625|1625.4|1625.2|1625.6|1625.4|1625.4|1625|3186
1619697330000|2021-04-29 11:55:30|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|1154
1619697340000|2021-04-29 11:55:40|1625.4|1625.2|1625.8|1625.6|1626|1625.8|1625.4|1625.2|2569
1619697350000|2021-04-29 11:55:50|1626|1625.8|1626|1625.8|1626|1625.8|1626|1625.8|224
1619697360000|2021-04-29 11:56:00|1626.2|1626|1626.4|1626.2|1626.4|1626.2|1626.2|1626|156
1619697370000|2021-04-29 11:56:10|1626.2|1626|1626.6|1626.4|1626.6|1626.4|1626.2|1626|554
1619697380000|2021-04-29 11:56:20|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|1626.8|1626.6|0
1619697390000|2021-04-29 11:56:30|1627|1626.8|1627|1626.8|1627|1626.8|1627|1626.8|102
1619697410000|2021-04-29 11:56:50|1627.2|1627|1627.4|1627.2|1627.4|1627.2|1627.2|1627|2210
1619697420000|2021-04-29 11:57:00|1627.6|1627|1627.6|1627.4|1627.6|1627.4|1627.6|1627|865
1619697430000|2021-04-29 11:57:10|1627.4|1627.2|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|546
1619697440000|2021-04-29 11:57:20|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1145
1619697450000|2021-04-29 11:57:30|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|274
1619697470000|2021-04-29 11:57:50|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.6|544
1619697480000|2021-04-29 11:58:00|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|0
1619697500000|2021-04-29 11:58:20|1628.4||1628.4||1628.4||1628.4||1676
1619697510000|2021-04-29 11:58:30|1628.8|1628.2|1629|1628.8|1629|1628.8|1628.6|1628.2|26201
1619697520000|2021-04-29 11:58:40|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|3516
1619697530000|2021-04-29 11:58:50|||||||||717
1619697540000|2021-04-29 11:59:00|||||||||550
1619697550000|2021-04-29 11:59:10|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|1720
1619697560000|2021-04-29 11:59:20|1628.8|1628.6|1628.2|1628|1628.8|1628.6|1628|1627.6|1543
1619697570000|2021-04-29 11:59:30|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|423
1619697600000|2021-04-29 12:00:00|1628.2|1627.6|1627.8|1627.6|1628.2|1627.6|1627.6|1627.4|2232
1619697610000|2021-04-29 12:00:10|1627.6|1627.4|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|998
1619697630000|2021-04-29 12:00:30|1627.4|1627|1627.4|1627|1627.4|1627|1627.4|1627|991
1619697640000|2021-04-29 12:00:40|1627.6|1627.2|1627.2|1626.8|1627.6|1627.2|1627|1626.4|4489
1619697650000|2021-04-29 12:00:50|1627||1627||1627||1627||0
1619697660000|2021-04-29 12:01:00|1627.2|1627|1628|1627.4|1628|1627.4|1627.2|1627|807
1619697670000|2021-04-29 12:01:10|1627.8||1627.8||1627.8||1627.8||0
1619697680000|2021-04-29 12:01:20|1628|1627.6|1628.6|1628.4|1628.6|1628.4|1628|1627.6|5375
1619697690000|2021-04-29 12:01:30|1628.4|1628.2|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|1377
1619697710000|2021-04-29 12:01:50|1628|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|661
1619697720000|2021-04-29 12:02:00|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|430
1619697730000|2021-04-29 12:02:10|1628.4|1628.2|1628.4|1628.2|1628.6|1628.4|1628.4|1628|862
1619697740000|2021-04-29 12:02:20|1628.2|1628|1628|1627.8|1628.2|1628|1627.8|1627.6|2763
1619697750000|2021-04-29 12:02:30|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1627.8|802
1619697760000|2021-04-29 12:02:40|1628.4|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628.2|260
1619697770000|2021-04-29 12:02:50|1628.6|1628|1628|1627.8|1628.6|1628|1628|1627.8|1753
1619697780000|2021-04-29 12:03:00|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|692
1619697790000|2021-04-29 12:03:10|1628|1627.8|1627.8|1627.6|1628|1627.8|1627.8|1627.6|2232
1619697820000|2021-04-29 12:03:40|||||||||1229
1619697830000|2021-04-29 12:03:50|1628|1627.8|1628.6|1628.2|1628.6|1628.4|1627.8|1627.6|5943
1619697840000|2021-04-29 12:04:00|1628.4|1628.4|1628.2|1628|1628.4|1628.4|1628.2|1628|3285
1619697870000|2021-04-29 12:04:30|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|3380
1619697880000|2021-04-29 12:04:40|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628|551
1619697900000|2021-04-29 12:05:00|1628.2|1628|1628.2|1628|1628.4|1628|1628.2|1628|1524
1619697910000|2021-04-29 12:05:10|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1405
1619697930000|2021-04-29 12:05:30|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|1779
1619697940000|2021-04-29 12:05:40|1628.2|1628|1627.8|1627.4|1628.2|1628|1627.6|1627.4|5737
1619697950000|2021-04-29 12:05:50||1627.6||1627.6||1627.6||1627.6|350
1619697960000|2021-04-29 12:06:00|1628|1627.8|1628|1627.8|1628.2|1628|1628|1627.6|2579
1619697990000|2021-04-29 12:06:30|1628.2|1628|1627.8|1627.6|1628.2|1628|1627.8|1627.6|4283
1619698000000|2021-04-29 12:06:40|1627.6|1627.4|1627.8|1627.6|1628.4|1628.2|1627.6|1627.4|8299
1619698010000|2021-04-29 12:06:50|1627.6|1627.4|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|1623
1619698020000|2021-04-29 12:07:00|1627.4||1627.4||1627.6||1627.4||0
1619698040000|2021-04-29 12:07:20|1627.2|1627|1627.2|1627|1627.2|1627|1627|1626.6|1094
1619698050000|2021-04-29 12:07:30|1627.4|1627.2|1628|1627.6|1628.2|1628|1627.4|1627.2|4415
1619698060000|2021-04-29 12:07:40|1627.8|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.8|0
1619698080000|2021-04-29 12:08:00|1628.2|1628|1628.4|1628.2|1628.4|1628.2|1628.2|1628|536
1619698090000|2021-04-29 12:08:10|1628.6|1628.4|1628.4|1628.2|1628.8|1628.4|1628.4|1628|1037
1619698100000|2021-04-29 12:08:20|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.4|1111
1619698110000|2021-04-29 12:08:30|1628.6||1628.6||1628.6||1628.6||0
1619698120000|2021-04-29 12:08:40|1628.8|1628.6|1628.6|1628.4|1629|1628.6|1628.6|1628.4|819
1619698130000|2021-04-29 12:08:50|1628.4|1628.2|1628.6|1628.4|1628.8|1628.4|1628.4|1628|515
1619698140000|2021-04-29 12:09:00|1628.8|1628.6|1629.2|1628.8|1629.2|1628.8|1628.8|1628.6|1882
1619698150000|2021-04-29 12:09:10|1629|1629|1629.4|1629.2|1629.4|1629.2|1629|1629|333
1619698160000|2021-04-29 12:09:20|1629.6|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.4|200
1619698170000|2021-04-29 12:09:30|1629.6|1629.2|1629.2|1628.8|1629.8|1629.2|1629|1628.8|2036
1619698180000|2021-04-29 12:09:40||1629||1629||1629||1629|0
1619698190000|2021-04-29 12:09:50|1629|1628.8|1628.6|1628.4|1629|1628.8|1628.6|1628.4|2091
1619698200000|2021-04-29 12:10:00|1628.8|1628.6|1628.8|1628.6|1628.8|1628.6|1628.8|1628.4|0
1619698210000|2021-04-29 12:10:10|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|2550
1619698220000|2021-04-29 12:10:20|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|3954
1619698230000|2021-04-29 12:10:30|||||||||60
1619698240000|2021-04-29 12:10:40|1629.6|1628.6|1629.6|1629.4|1629.8|1629.6|1629.4|1628.6|25788
1619698250000|2021-04-29 12:10:50|1629.4|1629.2|1629.4|1629.2|1629.6|1629.4|1629.2|1628.8|2790
1619698260000|2021-04-29 12:11:00|1629.6|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|1701
1619698290000|2021-04-29 12:11:30|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|1789
1619698300000|2021-04-29 12:11:40|1629.4|1629.2|1629.6|1629.4|1630|1629.6|1629.4|1629.2|2340
1619698310000|2021-04-29 12:11:50|1629.8|1629.6|1629.6|1629.4|1630.2|1629.8|1629.6|1629.4|5696
1619698320000|2021-04-29 12:12:00|1629.4|1629.2|1629.6|1629.4|1629.6|1629.4|1629.4|1629|200
1619698330000|2021-04-29 12:12:10|1629.8|1629.6|1630.2|1630|1630.4|1630|1629.8|1629.6|1593
1619698340000|2021-04-29 12:12:20|1630.4|1630.2|1630.6|1630.4|1630.8|1630.4|1630.4|1630.2|1554
1619698350000|2021-04-29 12:12:30|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|532
1619698360000|2021-04-29 12:12:40|1630.6|1630.4|1630.6|1630.4|1630.8|1630.4|1630.4|1630.2|5031
1619698380000|2021-04-29 12:13:00|1630.8|1630.6|1631|1630.8|1631.2|1630.8|1630.8|1630.6|641
1619698390000|2021-04-29 12:13:10|1631.2|1631|1631|1630.8|1631.4|1631|1631|1630.8|670
1619698400000|2021-04-29 12:13:20|1630.8|1630.6|1631.2|1631|1631.2|1631|1630.6|1630.4|3336
1619698410000|2021-04-29 12:13:30|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|0
1619698420000|2021-04-29 12:13:40|1631.2|1631|1631|1630.8|1631.2|1631|1631|1630.6|849
1619698430000|2021-04-29 12:13:50|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|3082
1619698440000|2021-04-29 12:14:00|1631.2|1631|1631.4|1631|1631.6|1631.2|1631.2|1630.8|1773
1619698450000|2021-04-29 12:14:10|1631.6|1631.2|1631.6|1631.2|1631.6|1631.4|1631.6|1631|350
1619698460000|2021-04-29 12:14:20|1631.4|1631.4|1631.4|1631.2|1631.4|1631.4|1631.2|1631|1652
1619698470000|2021-04-29 12:14:30|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1630.8|1630.6|56131
1619698480000|2021-04-29 12:14:40|1631.6|1631.4|1631.6|1631.4|1631.8|1631.4|1631.4|1631|5756
1619698490000|2021-04-29 12:14:50|1631.8|1630.8|1631.2|1630.8|1631.8|1631|1631.2|1630.8|8405
1619698500000|2021-04-29 12:15:00|1631.4|1631|1631.4|1631.2|1631.4|1631.2|1631.4|1631|307
1619698510000|2021-04-29 12:15:10|1631.6|1631.4|1632.4|1632|1632.4|1632|1631.6|1631.4|7918
1619698520000|2021-04-29 12:15:20||1631.8||1632||1632||1631.8|0
1619698530000|2021-04-29 12:15:30|1632.6|1632.2|1631.8|1631.6|1632.6|1632.4|1631.8|1631.6|2781
1619698540000|2021-04-29 12:15:40|1632.6|1631.8|1632.4|1631.8|1632.6|1632.2|1632|1631.6|13558
1619698550000|2021-04-29 12:15:50|1632.2|1631.6|1632|1631.8|1632.2|1631.8|1632|1631.6|518
1619698560000|2021-04-29 12:16:00|1632.2||1632.2||1632.2||1632.2||0
1619698580000|2021-04-29 12:16:20||1632||1632||1632||1632|911
1619698610000|2021-04-29 12:16:50|1632.4|1631.8|1631.2|1630.8|1632.4|1632|1631|1630.8|11154
1619698620000|2021-04-29 12:17:00|1631|1630.6|1631.6|1631.4|1631.8|1631.4|1630.6|1630.4|3496
1619698640000|2021-04-29 12:17:20|1631.8|1631.6|1632|1631.8|1632.2|1631.8|1631.8|1631.6|560
1619698660000|2021-04-29 12:17:40|1632.2|1632|1632.4|1632.2|1632.6|1632.4|1632.2|1632|294
1619698670000|2021-04-29 12:17:50|1632.6|1632.4|1632.6|1632.4|1632.6|1632.4|1632.4|1632.4|523
1619698690000|2021-04-29 12:18:10|1632.8|1632.6|1632.6|1632.4|1632.8|1632.6|1632.6|1632.4|9417
1619698700000|2021-04-29 12:18:20|1632.4|1632.2|1632.8|1632.4|1632.8|1632.4|1632.4|1632.2|1685
1619698710000|2021-04-29 12:18:30|1632.6||1632.8||1632.8||1632.6||20
1619698720000|2021-04-29 12:18:40|1632.6||1632.6||1632.6||1632.6||0
1619698730000|2021-04-29 12:18:50|1632.4|1632.2|1632.6|1632.4|1632.8|1632.6|1632.4|1632.2|5873
1619698740000|2021-04-29 12:19:00|1632.8|1632.6|1632.8|1632.6|1633|1632.6|1632.6|1632.6|1417
1619698750000|2021-04-29 12:19:10|1633|1632.4|1632.4|1632|1633|1632.4|1632.4|1632|807
1619698760000|2021-04-29 12:19:20|1632.2|1632.2|1632.4|1632.2|1632.4|1632.2|1632.2|1632.2|300
1619698770000|2021-04-29 12:19:30|1632.2|1632|1631.8|1631.6|1632.2|1632|1631.8|1631.4|2043
1619698780000|2021-04-29 12:19:40|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.8|757
1619698790000|2021-04-29 12:19:50|1631.8|1631.6|1632|1631.6|1632|1631.8|1631.8|1631.4|592
1619698820000|2021-04-29 12:20:20|1631.8|1631.8|1632|1631.6|1632|1631.8|1631.8|1631.6|699
1619698830000|2021-04-29 12:20:30||1631.8||1631.6||1631.8||1631.6|30
1619698840000|2021-04-29 12:20:40|1632.2|1631.8|1632.2|1631.8|1632.2|1632|1632.2|1631.6|1023
1619698850000|2021-04-29 12:20:50|1632||1632||1632||1632||0
1619698860000|2021-04-29 12:21:00|1632.2|1632|1632|1631.8|1632.4|1632.2|1632|1631.8|2516
1619698870000|2021-04-29 12:21:10|1631.8|1631.6|1631.2|1631|1632|1631.8|1631.2|1631|1622
1619698880000|2021-04-29 12:21:20|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.4|1631|703
1619698890000|2021-04-29 12:21:30|1631.6|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631|1184
1619698900000|2021-04-29 12:21:40|1631.8|1631.2|1631.4|1631.2|1631.8|1631.2|1631.2|1631|2686
1619698920000|2021-04-29 12:22:00|1631.6|1631.4|1631.4|1631.2|1631.6|1631.4|1631.2|1631|1305
1619698930000|2021-04-29 12:22:10|||||||||1830
1619698950000|2021-04-29 12:22:30|1631.2|1631|1631|1630.6|1631.2|1631|1630.8|1630.6|5366
1619698960000|2021-04-29 12:22:40|1631.2|1630.8|1631|1630.8|1631.2|1631|1631|1630.8|1449
1619698980000|2021-04-29 12:23:00|1631.2|1631|1631.6|1631.4|1632.2|1631.8|1631.2|1631|5335
1619699000000|2021-04-29 12:23:20|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|328
1619699010000|2021-04-29 12:23:30|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|478
1619699020000|2021-04-29 12:23:40|||||||||197
1619699030000|2021-04-29 12:23:50|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|350
1619699040000|2021-04-29 12:24:00|1631.2|1631|1630|1629.8|1631.2|1631|1630|1629.6|1576
1619699050000|2021-04-29 12:24:10|1629.8|1629.6|1629.8|1629.6|1630.2|1629.8|1629.8|1629.4|3142
1619699060000|2021-04-29 12:24:20|1630|1629.4|1629.8|1629.4|1630|1629.6|1629.8|1629.4|0
1619699070000|2021-04-29 12:24:30|1629.6|1629.6|1629.8|1629.6|1629.8|1629.6|1629.6|1629.4|1167
1619699080000|2021-04-29 12:24:40|1629.6|1629.4|1629.6|1629.4|1629.6|1629.6|1629.6|1629.4|370
1619699090000|2021-04-29 12:24:50|1629.4|1629.2|1630|1629.8|1630.2|1630|1629.4|1629.2|49829
1619699100000|2021-04-29 12:25:00|1629.8|1629.6|1629.4|1629.2|1630|1629.8|1629.2|1629|3525
1619699110000|2021-04-29 12:25:10|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|733
1619699120000|2021-04-29 12:25:20|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|124
1619699140000|2021-04-29 12:25:40|||||||||362
1619699170000|2021-04-29 12:26:10|1629.2|1629|1629.2|1629|1629.2|1629|1629.2|1629|791
1619699180000|2021-04-29 12:26:20|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.4|1629|0
1619699190000|2021-04-29 12:26:30|1629.2|1629|1629.4|1629|1629.4|1629.2|1629.2|1629|181
1619699200000|2021-04-29 12:26:40|1629.2|1628.8|1628.4|1628.2|1629.2|1628.8|1628.2|1628|23420
1619699220000|2021-04-29 12:27:00|1628.6|1628.4|1628.6|1628.4|1628.8|1628.6|1628.4|1628.2|3025
1619699240000|2021-04-29 12:27:20|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.4|1271
1619699250000|2021-04-29 12:27:30|1629.6|1628.8|1629.4|1629.2|1629.8|1629.4|1629.2|1628.8|11025
1619699270000|2021-04-29 12:27:50|1629.6|1629.4|1629.4|1629.2|1629.6|1629.4|1629.4|1629.2|1010
1619699280000|2021-04-29 12:28:00|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|1629.6|1629.4|0
1619699290000|2021-04-29 12:28:10|1629.4|1629.2|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|648
1619699300000|2021-04-29 12:28:20|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.4|1629|378
1619699310000|2021-04-29 12:28:30|1629.6|1629.4|1630|1629.8|1630.4|1629.8|1629.6|1629.4|4371
1619699340000|2021-04-29 12:29:00|1629.8|1629.6|1628.8|1628.4|1629.8|1629.6|1628.6|1628.4|10344
1619699360000|2021-04-29 12:29:20|1629||1629||1629||1629||100
1619699390000|2021-04-29 12:29:50|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628|1040
1619699400000|2021-04-29 12:30:00|1628.8||1628.6||1628.8||1628.6||749
1619699410000|2021-04-29 12:30:10||1628||1628||1628||1628|4000
1619699420000|2021-04-29 12:30:20||1628.2||1628.2||1628.4||1628.2|0
1619699430000|2021-04-29 12:30:30|1628.4|1628.4|1628.4|1628.2|1628.4|1628.4|1628.4|1628.2|0
1619699440000|2021-04-29 12:30:40|1628.6|1628|1628.4|1628.2|1628.6|1628.2|1628.4|1628|829
1619699460000|2021-04-29 12:31:00||1628||1628||1628||1628|134
1619699470000|2021-04-29 12:31:10|1628.2|1627.8|1628.4|1628|1628.4|1628|1628.2|1627.8|2593
1619699480000|2021-04-29 12:31:20|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|959
1619699490000|2021-04-29 12:31:30||1628.2||1628.2||1628.2||1628.2|100
1619699500000|2021-04-29 12:31:40|1628.2|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|1430
1619699510000|2021-04-29 12:31:50|1628.2||1628.2||1628.2||1628.2||0
1619699520000|2021-04-29 12:32:00|1628.4|1628.2|1628.4|1628|1628.6|1628.4|1628.2|1628|2079
1619699530000|2021-04-29 12:32:10|1628.2|1627.8|1627.6|1627.4|1628.2|1628|1627.6|1627.4|15548
1619699550000|2021-04-29 12:32:30|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|1091
1619699560000|2021-04-29 12:32:40|1627.8|1627.6|1627.8|1627.4|1628.2|1627.8|1627.8|1627.4|2694
1619699570000|2021-04-29 12:32:50|1627.6|1627.2|1627.2|1627|1627.6|1627.2|1627|1626.8|11871
1619699580000|2021-04-29 12:33:00|1627|1626.8|1627|1626.8|1627.2|1627|1627|1626.8|810
1619699610000|2021-04-29 12:33:30|||||||||73
1619699620000|2021-04-29 12:33:40|1626.8|1626.6|1626.4|1626.2|1626.8|1626.6|1626.4|1626|1658
1619699630000|2021-04-29 12:33:50|1626.2|1626|1626.4|1626|1626.4|1626|1626.2|1626|0
1619699640000|2021-04-29 12:34:00|1626.2|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|1467
1619699650000|2021-04-29 12:34:10|1626|1625.8|1625.8|1625.4|1626|1625.8|1625.8|1625.4|308
1619699660000|2021-04-29 12:34:20||1625.2||1625.4||1625.4||1625.2|0
1619699670000|2021-04-29 12:34:30|1625.6|1625.6|1625.6|1625.2|1625.6|1625.6|1625.6|1625.2|492
1619699680000|2021-04-29 12:34:40|1625.4||1625.4||1625.4||1625.4||0
1619699690000|2021-04-29 12:34:50|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|3585
1619699700000|2021-04-29 12:35:00|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1625|1938
1619699710000|2021-04-29 12:35:10|1625.2|1625|1624.8|1624.4|1625.2|1625|1624.6|1624.4|7104
1619699720000|2021-04-29 12:35:20||1624.6||1624.6||1624.6||1624.6|0
1619699730000|2021-04-29 12:35:30|1625|1624.8|1625|1624.8|1625.2|1625|1625|1624.6|1800
1619699740000|2021-04-29 12:35:40|1625.2|1625|1626.6|1626.4|1626.6|1626.4|1625.2|1624.8|7949
1619699750000|2021-04-29 12:35:50|1626.4|1626.2|1622.6|1622.2|1626.4|1626.2|1622.4|1622.2|56080
1619699760000|2021-04-29 12:36:00|1622.4|1622|1623.4|1623|1624.2|1623.8|1622|1621.6|36646
1619699770000|2021-04-29 12:36:10|1623.2|1623.2|1624.4|1624.2|1625.6|1625.2|1623.2|1623|24484
1619699780000|2021-04-29 12:36:20|1624.2|1624|1619|1618.8|1624.4|1624.2|1619|1618.4|174823
1619699790000|2021-04-29 12:36:30|1619.2|1619|1620|1619.8|1620.2|1619.8|1619|1618.6|33839
1619699800000|2021-04-29 12:36:40|1620.2|1620|1622.8|1622.6|1623|1622.6|1620.2|1620|9317
1619699810000|2021-04-29 12:36:50|1623|1622.8|1624.2|1623.8|1624.6|1624|1623|1622.8|10959
1619699820000|2021-04-29 12:37:00|1624.4|1623.6|1625|1624.4|1625|1624.4|1624.4|1623.6|760
1619699830000|2021-04-29 12:37:10|1624.8|1624.2|1624.8|1624.2|1624.8|1624.2|1624.8|1624.2|0
1619699840000|2021-04-29 12:37:20||1624.4||1624.4||1624.4||1624.4|0
1619699850000|2021-04-29 12:37:30|1624.6|1624.6|1626|1625.4|1626|1625.4|1624.6|1624.4|1124
1619699860000|2021-04-29 12:37:40|1625.8|1625.6|1626.8|1626.2|1626.8|1626.4|1625.8|1625.6|4019
1619699870000|2021-04-29 12:37:50|1626.6|1626.4|1626.6|1626|1626.6|1626.4|1626|1625.6|2965
1619699880000|2021-04-29 12:38:00|1626.8|1626.2|1626.6|1626|1627|1626.6|1626|1625.6|6103
1619699910000|2021-04-29 12:38:30|1626.4|1626.2|1626|1625.6|1626.4|1626.2|1626|1625.6|1964
1619699920000|2021-04-29 12:38:40|1626.2|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|2441
1619699930000|2021-04-29 12:38:50|1626.4|1626.2|1626.6|1626|1626.8|1626.2|1626.4|1626|2089
1619699940000|2021-04-29 12:39:00||1626.2||1626||1626.2||1626|0
1619699960000|2021-04-29 12:39:20||1626.2||1626.2||1626.4||1626.2|0
1619699970000|2021-04-29 12:39:30||1626.4||1626.4||1626.4||1626.2|0
1619699980000|2021-04-29 12:39:40|1626.8|1626.6|1627.4|1627|1627.4|1627|1626.8|1626.4|3073
1619699990000|2021-04-29 12:39:50||1627.2||1627.2||1627.2||1627|721
1619700000000|2021-04-29 12:40:00|1627.2|1627|1627.4|1627|1627.4|1627.2|1627|1626.8|2844
1619700010000|2021-04-29 12:40:10|1627.2|1626.8|1626.6|1626.2|1627.2|1626.8|1626.6|1626|1385
1619700020000|2021-04-29 12:40:20|1626.8|1626.4|1626.4|1626.2|1626.8|1626.4|1626.4|1626.2|1630
1619700030000|2021-04-29 12:40:30|1626.6|1626.4|1627|1626.4|1627.2|1626.8|1626.6|1626.2|3487
1619700040000|2021-04-29 12:40:40|1626.8|1626.2|1626.6|1626.2|1626.8|1626.2|1626.2|1626|1166
1619700050000|2021-04-29 12:40:50|1626.4|1626|1626.8|1626.6|1626.8|1626.6|1626.2|1626|688
1619700060000|2021-04-29 12:41:00|1627|1626.8|1627|1626.8|1627.2|1627|1626.8|1626.6|2046
1619700070000|2021-04-29 12:41:10|1626.8|1626.6|1627.2|1626.8|1627.2|1626.8|1626.6|1626.4|2194
1619700080000|2021-04-29 12:41:20|1627.4|1627|1626.8|1626.6|1627.4|1627.2|1626.8|1626.6|1045
1619700090000|2021-04-29 12:41:30|1627|1626.8|1627|1626.8|1627.2|1626.8|1627|1626.6|200
1619700100000|2021-04-29 12:41:40|1627.2|1626.6|1625.8|1625.4|1627.2|1627|1625.8|1625.4|4164
1619700110000|2021-04-29 12:41:50|1625.6|1625.2|1618|1617.6|1625.6|1625.2|1617.8|1617.6|57229
1619700120000|2021-04-29 12:42:00|1618.4|1617.8|1619.4|1619|1621.6|1621|1618|1617.6|36290
1619700130000|2021-04-29 12:42:10|1619|1618.8|1619.8|1619.6|1620.6|1620.2|1619|1618.6|8616
1619700140000|2021-04-29 12:42:20|1620|1619.8|1620.4|1620|1620.8|1620.2|1619.8|1619.6|3036
1619700150000|2021-04-29 12:42:30|1620.6|1620.2|1619.2|1618.2|1620.6|1620.2|1618.2|1618|4447
1619700160000|2021-04-29 12:42:40|1619.4|1618.4|1620.6|1620.2|1621|1620.4|1619.4|1618.4|4863
1619700170000|2021-04-29 12:42:50|1620.8|1620.6|1620.8|1620.4|1621|1620.6|1620.6|1620.2|770
1619700180000|2021-04-29 12:43:00|1621|1620.6|1621.6|1621.2|1621.6|1621.2|1621|1620.6|1058
1619700190000|2021-04-29 12:43:10|1622|1621.4|1622|1621.6|1622|1621.6|1622|1621.2|1147
1619700200000|2021-04-29 12:43:20|1622.2|1621.8|1622|1621.6|1622.4|1621.8|1621.8|1621.6|6908
1619700210000|2021-04-29 12:43:30|1621.8|1621.4|1622.4|1622|1622.6|1622.2|1621.8|1621.4|1614
1619700220000|2021-04-29 12:43:40|1622.2|1621.8|1623.2|1622.6|1623.2|1622.6|1621.8|1621.4|1778
1619700230000|2021-04-29 12:43:50|1623.4|1622.8|1624.6|1624.2|1625|1624.4|1623.4|1622.8|3945
1619700240000|2021-04-29 12:44:00|1624.8|1624.4|1624.6|1623.8|1625.8|1625.4|1624.6|1623.8|5961
1619700250000|2021-04-29 12:44:10|1624.8|1624|1624.6|1624.2|1624.8|1624.2|1624.6|1624|0
1619700270000|2021-04-29 12:44:30|1624.8|1624.4|1625.6|1625.2|1625.6|1625.4|1624.8|1624.4|732
1619700280000|2021-04-29 12:44:40|1625.4|1625|1625.6|1625.2|1625.6|1625.2|1625.4|1625|397
1619700290000|2021-04-29 12:44:50|1625.4|1625|1625.6|1625|1625.6|1625.4|1625|1624.6|2980
1619700300000|2021-04-29 12:45:00|1625.8|1625.2|1625.4|1625|1626.2|1626|1624.8|1624.4|3837
1619700310000|2021-04-29 12:45:10|1625.2|1624.8|1625|1624.8|1625.2|1624.8|1625|1624.8|0
1619700320000|2021-04-29 12:45:20||1624.6||1624.6||1624.6||1624.6|2133
1619700330000|2021-04-29 12:45:30|1625.2|1624.8|1625.4|1625|1625.8|1625.4|1625|1624.8|1475
1619700340000|2021-04-29 12:45:40|1625.2|1624.8|1624.4|1624.2|1625.2|1624.8|1624.4|1624.2|2984
1619700350000|2021-04-29 12:45:50|1624.8|1624.4|1625.4|1625|1625.4|1625.2|1624.6|1624.4|2353
1619700360000|2021-04-29 12:46:00|1625.2|1624.8|1625.2|1624.6|1625.2|1624.8|1624.6|1624.2|1328
1619700370000|2021-04-29 12:46:10|1625.4|1624.8|1625.2|1624.8|1625.4|1624.8|1624.8|1624.8|3173
1619700380000|2021-04-29 12:46:20|1625.4|1625|1625|1624.6|1625.6|1625.2|1625|1624.6|1317
1619700390000|2021-04-29 12:46:30|1624.8|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|716
1619700400000|2021-04-29 12:46:40|1624.8|1624.6|1624.4|1624|1625|1624.6|1624.4|1624|1093
1619700410000|2021-04-29 12:46:50|1624.6|1624.2|1624.8|1624.4|1625|1624.8|1624.6|1624.2|128
1619700420000|2021-04-29 12:47:00|1624.6|1624.2|1624.8|1624.4|1625|1624.6|1624.2|1623.8|2838
1619700430000|2021-04-29 12:47:10|1624.6|1624.2|1624.6|1624.2|1624.8|1624.2|1624.6|1624|545
1619700440000|2021-04-29 12:47:20|1624.8|1624.4|1625.8|1625.6|1626|1625.8|1624.8|1624.4|19261
1619700450000|2021-04-29 12:47:30|1626|1625.8|1626.2|1625.8|1626.6|1626.2|1625.4|1625|12782
1619700460000|2021-04-29 12:47:40|1626.4|1626|1626.4|1626|1626.4|1626|1626.4|1626|602
1619700470000|2021-04-29 12:47:50|1626.2||1626.4||1626.4||1626.2||0
1619700480000|2021-04-29 12:48:00|1626.2|1625.8|1626.8|1626.4|1626.8|1626.4|1625.8|1625.6|15526
1619700490000|2021-04-29 12:48:10|1626.6|1626.2|1626.4|1626|1627|1626.4|1626.4|1625.8|5014
1619700500000|2021-04-29 12:48:20|1626.2|1625.8|1626.2|1626|1626.8|1626.4|1626|1625.6|10340
1619700510000|2021-04-29 12:48:30|1626.4|1626.2|1626.8|1626.2|1626.8|1626.2|1626.4|1626.2|567
1619700520000|2021-04-29 12:48:40|1626.6||1626.8||1626.8||1626.6||0
1619700530000|2021-04-29 12:48:50|1627|1626.4|1627|1626.6|1627|1626.6|1626.2|1626|6300
1619700540000|2021-04-29 12:49:00|1626.8|1626.8|1626.8|1626.6|1626.8|1626.8|1626.6|1626.4|1938
1619700550000|2021-04-29 12:49:10|1626.6|1626.4|1626.8|1626.6|1626.8|1626.6|1626.6|1626.4|715
1619700560000|2021-04-29 12:49:20|1626.4|1626.4|1626.6|1626.4|1627|1626.4|1626.4|1626|8564
1619700570000|2021-04-29 12:49:30|1626.4|1626.2|1626.2|1626|1626.4|1626.2|1626.2|1626|816
1619700580000|2021-04-29 12:49:40|1626.4|1625.8|1626|1625.4|1626.8|1626.4|1625.6|1625|24140
1619700590000|2021-04-29 12:49:50|1625.8|1625.6|1626.6|1626.4|1626.8|1626.4|1625.8|1625.4|8564
1619700600000|2021-04-29 12:50:00|1626.8|1626.2|1627.2|1626.8|1627.6|1627|1626.8|1626.2|2311
1619700610000|2021-04-29 12:50:10||1627||1627||1627||1626.8|550
1619700620000|2021-04-29 12:50:20|1627.4|1627.2|1627.4|1627|1627.8|1627.2|1627.4|1627|1948
1619700630000|2021-04-29 12:50:30|1627.6|1627.2|1627.2|1627|1627.6|1627.2|1627.2|1627|1000
1619700640000|2021-04-29 12:50:40|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|611
1619700650000|2021-04-29 12:50:50|1627.8|1627.4|1628|1627.6|1628.2|1627.8|1627.6|1627.4|5540
1619700670000|2021-04-29 12:51:10|1627.8|1627.8|1627|1626.6|1627.8|1627.8|1626.8|1626.4|9221
1619700680000|2021-04-29 12:51:20|1626.8|1626.8|1627.2|1626.8|1627.4|1627|1626.8|1626.8|750
1619700690000|2021-04-29 12:51:30|1627|1626.6|1627.2|1627|1627.4|1627|1626.8|1626.4|3363
1619700710000|2021-04-29 12:51:50|1627|1626.8|1626.2|1626|1627|1626.8|1626.2|1625.8|1688
1619700720000|2021-04-29 12:52:00|1626.4|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|977
1619700730000|2021-04-29 12:52:10|1626.2|1625.8|1626.6|1625.8|1626.6|1626|1626.2|1625.8|812
1619700740000|2021-04-29 12:52:20|1626.8|1626|1626.6|1626.2|1626.8|1626.4|1626.6|1626|1150
1619700750000|2021-04-29 12:52:30|1626.4|1626|1626.2|1625.8|1626.4|1626|1626.2|1625.8|2363
1619700760000|2021-04-29 12:52:40|1626.4|1626|1626.4|1626.2|1626.4|1626.2|1626.4|1626|1122
1619700780000|2021-04-29 12:53:00|1626.2|1626|1626.2|1625.8|1626.2|1626.2|1626.2|1625.8|3897
1619700790000|2021-04-29 12:53:10|1626|1626|1626.2|1625.8|1626.6|1626.2|1626|1625.8|3079
1619700800000|2021-04-29 12:53:20|1626.4|1626|1626.4|1626|1626.4|1626.2|1626.2|1626|927
1619700810000|2021-04-29 12:53:30|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|772
1619700820000|2021-04-29 12:53:40|1626.2||1626||1626.4||1626||0
1619700830000|2021-04-29 12:53:50|1626.2|1625.8|1626|1625.4|1626.6|1626.4|1626|1625.4|11366
1619700840000|2021-04-29 12:54:00|1625.8|1625.6|1626.2|1625.6|1626.2|1625.6|1625.8|1625.6|0
1619700850000|2021-04-29 12:54:10|1626|1626|1624.6|1624.2|1626.2|1626|1624.4|1624|10837
1619700860000|2021-04-29 12:54:20|1624.8|1624.4|1624.8|1624.2|1624.8|1624.4|1624.8|1624.2|0
1619700870000|2021-04-29 12:54:30|1624.6|1624.4|1624.8|1624.4|1624.8|1624.6|1624.4|1624.2|259
1619700880000|2021-04-29 12:54:40|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|783
1619700890000|2021-04-29 12:54:50|1624.4|1624|1623.8|1623.4|1624.4|1624|1623.8|1623.4|2604
1619700900000|2021-04-29 12:55:00|1624|1623.6|1624|1623.6|1624.4|1624|1624|1623.6|1161
1619700910000|2021-04-29 12:55:10|1623.8|1623.4|1624|1623.6|1624|1623.6|1623.8|1623.4|1788
1619700920000|2021-04-29 12:55:20|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|0
1619700930000|2021-04-29 12:55:30||1624||1624||1624||1624|0
1619700940000|2021-04-29 12:55:40|1624|1623.8|1624|1623.8|1624.2|1623.8|1624|1623.8|1657
1619700950000|2021-04-29 12:55:50|1624.2|1624|1624.2|1623.8|1624.2|1624|1624.2|1623.8|260
1619700970000|2021-04-29 12:56:10|||||||||220
1619700980000|2021-04-29 12:56:20|1624|1624|1624.6|1624.2|1624.6|1624.4|1624|1623.8|2945
1619701010000|2021-04-29 12:56:50|1624.4|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624|5549
1619701020000|2021-04-29 12:57:00|1624.4|1624.4|1624.6|1624.2|1624.6|1624.4|1624.4|1624.2|1043
1619701040000|2021-04-29 12:57:20|1624.8|1624.4|1624.6|1624.2|1624.8|1624.6|1624.6|1624.2|664
1619701050000|2021-04-29 12:57:30|1624.8|1624.4|1625|1624.8|1625|1624.8|1624.8|1624.4|636
1619701060000|2021-04-29 12:57:40|1625.2|1625|1625.2|1625|1625.2|1625|1625.2|1625|1254
1619701080000|2021-04-29 12:58:00|1625.4|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|1739
1619701090000|2021-04-29 12:58:10|1625.6|1625.6|1626|1625.6|1626|1625.6|1625.4|1625.2|3520
1619701100000|2021-04-29 12:58:20|1625.8|1625.8|1626|1625.8|1626|1625.8|1625.8|1625.6|1085
1619701110000|2021-04-29 12:58:30|1626.2|1626|1625.6|1625.4|1626.4|1626|1625.6|1625.4|1847
1619701120000|2021-04-29 12:58:40|1625.8|1625.6|1626.4|1626|1626.6|1626.2|1625.8|1625.6|3984
1619701130000|2021-04-29 12:58:50|1626.2|1625.8|1625.8|1625.4|1626.2|1625.8|1625.8|1625.4|2386
1619701140000|2021-04-29 12:59:00|1626|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.6|1634
1619701150000|2021-04-29 12:59:10|||||||||1430
1619701160000|2021-04-29 12:59:20|1626|1625.8|1625.8|1625.4|1626|1625.8|1625.8|1625.4|2523
1619701170000|2021-04-29 12:59:30|1625.6|1625.2|1625.8|1625.2|1625.8|1625.2|1625.4|1625|263
1619701180000|2021-04-29 12:59:40|1626|1625.4|1626|1625.6|1626.2|1625.6|1625.8|1625.4|707
1619701190000|2021-04-29 12:59:50||1625.4||1625.4||1625.4||1625.4|0
1619701200000|2021-04-29 13:00:00|1625.8|1625.2|1624.6|1624.2|1625.8|1625.4|1624.2|1624|10680
1619701220000|2021-04-29 13:00:20|1624.8|1624.4|1625.2|1624.6|1625.2|1624.6|1624.8|1624.2|390
1619701230000|2021-04-29 13:00:30|1625.4|1624.8|1625.4|1624.8|1625.4|1625|1625.2|1624.8|0
1619701260000|2021-04-29 13:01:00||1625||1625||1625||1625|0
1619701270000|2021-04-29 13:01:10|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.6|4895
1619701280000|2021-04-29 13:01:20|1625|1625|1625.4|1625|1625.4|1625.2|1625|1625|1060
1619701290000|2021-04-29 13:01:30|1625.2|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.8|1529
1619701300000|2021-04-29 13:01:40|1625.2|1624.8|1624.4|1624|1625.2|1624.8|1624.4|1624|4351
1619701310000|2021-04-29 13:01:50|1624.6|1624.2|1624.8|1624.4|1625|1624.6|1624.4|1624|3955
1619701320000|2021-04-29 13:02:00|1625|1624.6|1624.6|1624.2|1625|1624.8|1624.6|1624.2|2229
1619701330000|2021-04-29 13:02:10|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|1593
1619701340000|2021-04-29 13:02:20|1624.4|1624|1623.8|1623.4|1624.4|1624|1623.8|1623.4|13448
1619701350000|2021-04-29 13:02:30|1624|1623.6|1623.8|1623.4|1624|1623.6|1623.8|1623.4|472
1619701360000|2021-04-29 13:02:40|1623.6|1623.2|1623.4|1623|1623.6|1623.4|1623.2|1622.8|9371
1619701380000|2021-04-29 13:03:00|1623.2|1622.8|1623.4|1623|1623.4|1623|1623|1622.6|696
1619701390000|2021-04-29 13:03:10|1623.2|1622.8|1623|1622.8|1623.2|1622.8|1623|1622.8|311
1619701400000|2021-04-29 13:03:20|1622.8|1622.6|1622.8|1622.6|1623|1622.8|1622.8|1622.4|2255
1619701410000|2021-04-29 13:03:30|1623||1623||1623||1623||0
1619701420000|2021-04-29 13:03:40|1622.8|1622.4|1622.8|1622.4|1622.8|1622.6|1622.6|1622.2|5342
1619701430000|2021-04-29 13:03:50|1622.6|1622.2|1622|1621.6|1622.6|1622.4|1621.8|1621.6|3722
1619701440000|2021-04-29 13:04:00|1622.2|1621.8|1622.2|1621.8|1622.4|1622|1621.8|1621.6|3161
1619701450000|2021-04-29 13:04:10|1622.4|1622|1622|1621.6|1622.6|1622.2|1622|1621.6|3164
1619701460000|2021-04-29 13:04:20|1621.8|1621.8|1622.4|1622.2|1622.8|1622.4|1621.8|1621.8|1211
1619701470000|2021-04-29 13:04:30|1622.6||1622.6||1622.6||1622.6||418
1619701480000|2021-04-29 13:04:40|1622.8|1622.4|1623|1622.4|1623|1622.6|1622.8|1622.4|1020
1619701490000|2021-04-29 13:04:50|1623.2|1622.6|1623|1622.8|1623.2|1622.8|1623|1622.6|3749
1619701500000|2021-04-29 13:05:00|1622.8|1622.6|1623.2|1623|1623.4|1623|1622.8|1622.4|2391
1619701510000|2021-04-29 13:05:10|1623.4|1623.2|1623.2|1623|1623.6|1623.2|1623.2|1622.6|3377
1619701520000|2021-04-29 13:05:20|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|185
1619701530000|2021-04-29 13:05:30|1623.6|1623.4|1623.6|1623.2|1623.6|1623.4|1623.6|1623.2|833
1619701540000|2021-04-29 13:05:40|1623.4|1623|1622.8|1622.6|1623.6|1623.2|1622.8|1622.4|2920
1619701550000|2021-04-29 13:05:50|1623|1622.8|1623|1622.6|1623|1622.8|1623|1622.6|300
1619701560000|2021-04-29 13:06:00|1622.8||1623||1623||1622.8||0
1619701570000|2021-04-29 13:06:10|1623.2|1622.8|1623.4|1622.8|1623.4|1623|1623|1622.8|305
1619701580000|2021-04-29 13:06:20||1623||1623||1623||1623|0
1619701590000|2021-04-29 13:06:30|1626.2|1624|1625.2|1624.8|1626.2|1625.2|1624.2|1623.6|90312
1619701600000|2021-04-29 13:06:40|1625.4|1625|1625.4|1625|1625.4|1625|1625.4|1624.8|1026
1619701610000|2021-04-29 13:06:50|1625.2|1624.8|1625.2|1624.8|1625.2|1625|1624.8|1624.4|6646
1619701630000|2021-04-29 13:07:10|1625|1625|1625.4|1625|1625.6|1625.2|1625|1624.8|4360
1619701640000|2021-04-29 13:07:20|||||||||100
1619701650000|2021-04-29 13:07:30|||||||||108
1619701660000|2021-04-29 13:07:40|1625.2|1624.8|1624.6|1624.2|1625.2|1624.8|1624.6|1624.2|4840
1619701670000|2021-04-29 13:07:50|1624.8|1624.4|1624.8|1624.4|1625.2|1624.8|1624.8|1624.4|612
1619701680000|2021-04-29 13:08:00|1624.6|1624.2|1624.4|1624.2|1624.6|1624.2|1624.4|1624|320
1619701700000|2021-04-29 13:08:20|1624.8|1624.4|1625.4|1625|1625.4|1625|1624.6|1624.2|190
1619701710000|2021-04-29 13:08:30|1625.6|1625.4|1626.4|1626|1626.6|1626.2|1625.4|1625|2634
1619701720000|2021-04-29 13:08:40|1626.6|1626.2|1627.2|1626.8|1627.2|1626.8|1626.6|1626.2|600
1619701730000|2021-04-29 13:08:50||1627||1626.8||1627||1626.8|0
1619701740000|2021-04-29 13:09:00|1627|1626.6|1626.6|1626.2|1627|1626.6|1626.4|1626|2599
1619701750000|2021-04-29 13:09:10|1626.4|1626|1626.2|1625.8|1626.4|1626.2|1625.8|1625.4|19683
1619701770000|2021-04-29 13:09:30|1626.4|1626.2|1626.4|1626|1626.4|1626.2|1626|1625.6|12568
1619701780000|2021-04-29 13:09:40|1626.2|1625.8|1626|1625.8|1626.4|1626|1625.8|1625.6|8279
1619701790000|2021-04-29 13:09:50|1626.2|1626|1626.6|1625.8|1626.6|1626.2|1626.2|1625.8|15613
1619701810000|2021-04-29 13:10:10|1626|1625.6|1626.2|1625.8|1626.8|1626|1625.4|1625.2|21547
1619701820000|2021-04-29 13:10:20|1626.4|1626|1626.8|1626.2|1626.8|1626.2|1625.8|1625.4|18061
1619701830000|2021-04-29 13:10:30|1626.6|1626.4|1626|1625.6|1626.8|1626.6|1625.8|1625.4|3271
1619701840000|2021-04-29 13:10:40|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|73
1619701850000|2021-04-29 13:10:50|1626|1625.6|1626.2|1625.6|1626.2|1625.6|1626|1625.6|455
1619701860000|2021-04-29 13:11:00|1626||1626||1626.2||1626||282
1619701870000|2021-04-29 13:11:10|1625.8|1625.4|1625.2|1624.6|1625.8|1625.4|1625.2|1624.6|1927
1619701880000|2021-04-29 13:11:20|1625|1624.8|1625.2|1624.8|1625.2|1625|1625|1624.6|1301
1619701900000|2021-04-29 13:11:40|1625|1624.6|1625.4|1624.8|1625.4|1624.8|1625|1624.6|1837
1619701910000|2021-04-29 13:11:50|1625.2|1624.6|1625|1624.6|1625.2|1624.6|1624.6|1624.2|1124
1619701920000|2021-04-29 13:12:00|1624.8|1624.4|1624.6|1624.2|1624.8|1624.4|1624.4|1624|2086
1619701930000|2021-04-29 13:12:10|1624.8|1624.4|1625.2|1624.8|1625.4|1625|1624.8|1624.4|0
1619701940000|2021-04-29 13:12:20|1625.4|1625|1625.2|1624.6|1625.6|1625|1625|1624.6|1459
1619701950000|2021-04-29 13:12:30||1624.8||1625||1625||1624.6|0
1619701960000|2021-04-29 13:12:40|1625.4|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|0
1619701970000|2021-04-29 13:12:50|||||||||100
1619702000000|2021-04-29 13:13:20|1625.6|1625.2|1625.2|1624.8|1625.6|1625.2|1625|1624.6|5381
1619702010000|2021-04-29 13:13:30|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.6|1624.4|1107
1619702020000|2021-04-29 13:13:40|1624.6|1624.6|1625.4|1625|1625.4|1625|1624.6|1624.6|2050
1619702030000|2021-04-29 13:13:50|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|33
1619702040000|2021-04-29 13:14:00||1625.2||1625.2||1625.2||1625.2|250
1619702050000|2021-04-29 13:14:10|1625.6|1625.4|1625|1624.6|1625.6|1625.4|1625|1624.6|2109
1619702060000|2021-04-29 13:14:20|1625.2|1624.8|1625|1624.8|1625.2|1624.8|1624.8|1624.4|1215
1619702070000|2021-04-29 13:14:30|1625.2||1625.2||1625.2||1625||419
1619702080000|2021-04-29 13:14:40||1625||1625||1625||1625|613
1619702090000|2021-04-29 13:14:50|1625.4||1625.4||1625.4||1625.4||600
1619702100000|2021-04-29 13:15:00|1625.6|1625.2|1625|1624.8|1625.8|1625.4|1625|1624.8|1592
1619702110000|2021-04-29 13:15:10|1624.8|1624.6|1625.2|1624.8|1625.2|1624.8|1624.8|1624.6|634
1619702130000|2021-04-29 13:15:30|1625.4|1625|1625.4|1625|1625.6|1625.2|1625.4|1624.8|564
1619702140000|2021-04-29 13:15:40|1625.2|1624.8|1625.8|1625.2|1625.8|1625.4|1625.2|1624.8|814
1619702160000|2021-04-29 13:16:00|1625.6|1625|1625.4|1625|1625.6|1625|1625.4|1625|1715
1619702170000|2021-04-29 13:16:10|1625.2|1625.2|1625.4|1624.8|1625.4|1625.2|1625|1624.8|5035
1619702180000|2021-04-29 13:16:20|1625.2|1624.6|1624|1623.6|1625.2|1624.6|1624|1623.6|3232
1619702190000|2021-04-29 13:16:30|1624.2|1623.8|1624|1623.6|1624.2|1623.8|1624|1623.6|578
1619702200000|2021-04-29 13:16:40|1624.2|1623.8|1624.2|1624|1624.6|1624.2|1624|1623.6|4685
1619702210000|2021-04-29 13:16:50|1624.4|1624.2|1624.2|1623.8|1624.6|1624.2|1624.2|1623.8|3024
1619702220000|2021-04-29 13:17:00|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|3
1619702230000|2021-04-29 13:17:10||1624||1624.2||1624.2||1624|400
1619702240000|2021-04-29 13:17:20||1624||1624||1624||1624|0
1619702260000|2021-04-29 13:17:40|1624.4|1623.6|1624|1623.8|1624.4|1624|1623.8|1623.6|1608
1619702270000|2021-04-29 13:17:50|1623.8|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|68
1619702280000|2021-04-29 13:18:00|1623.8|1623.8|1624|1623.6|1624.2|1623.8|1623.8|1623.6|970
1619702290000|2021-04-29 13:18:10|1624.2|1623.8|1623.8|1623.6|1624.2|1623.8|1623.6|1623.2|1363
1619702300000|2021-04-29 13:18:20|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|1623.6|1623.4|124
1619702310000|2021-04-29 13:18:30|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|350
1619702320000|2021-04-29 13:18:40|1623.6|1623|1623.4|1623|1623.6|1623.4|1623.4|1623|2288
1619702330000|2021-04-29 13:18:50|1623|1623.2|1623.4|1623|1623.4|1623.2|1623|1622.8|1319
1619702340000|2021-04-29 13:19:00|1623.2|1622.8|1622.8|1622.4|1623.2|1622.8|1622.6|1622.2|6667
1619702350000|2021-04-29 13:19:10|1623|1622.6|1623|1622.6|1623.2|1622.8|1622.8|1622.4|9108
1619702360000|2021-04-29 13:19:20|1622.8|1622.8|1623|1622.6|1623|1622.8|1622.8|1622.6|1053
1619702370000|2021-04-29 13:19:30|1622.8|1622.4|1622.6|1622.4|1622.8|1622.4|1622.6|1622.4|420
1619702380000|2021-04-29 13:19:40|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.6|1622.4|1596
1619702390000|2021-04-29 13:19:50|1623|1622.6|1623.4|1623.2|1623.6|1623.4|1623|1622.6|2302
1619702400000|2021-04-29 13:20:00|1623.6|1623.4|1624.6|1624.4|1624.6|1624.4|1623.6|1623.4|7353
1619702410000|2021-04-29 13:20:10|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1623.8|1623.6|2178
1619702420000|2021-04-29 13:20:20|1624.4|1624.2|1624|1623.8|1624.4|1624.2|1624|1623.8|1649
1619702440000|2021-04-29 13:20:40|1623.8|1623.6|1622.2|1622|1624|1623.6|1622.2|1621.8|13901
1619702450000|2021-04-29 13:20:50|1622|1621.8|1622.8|1622.6|1623|1622.6|1622|1621.8|9006
1619702460000|2021-04-29 13:21:00|1623|1622.8|1623.4|1623|1623.4|1623.2|1623|1622.6|1379
1619702470000|2021-04-29 13:21:10|1623.2|1623.2|1623.6|1623.4|1623.8|1623.6|1623.2|1623|2668
1619702480000|2021-04-29 13:21:20|1623.8|1623.6|1624.2|1623.8|1624.2|1623.8|1623.8|1623.6|550
1619702490000|2021-04-29 13:21:30|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|100
1619702500000|2021-04-29 13:21:40|1624.2|1624.2|1624.6|1624.4|1624.6|1624.4|1624.2|1624.2|3102
1619702510000|2021-04-29 13:21:50|1624.8|1624.2|1625|1624.6|1625|1624.6|1624.8|1624.2|5957
1619702520000|2021-04-29 13:22:00|1624.8|1624.4|1625.4|1625|1625.6|1625.2|1624.8|1624.4|8464
1619702530000|2021-04-29 13:22:10|1625.2|1625.2|1625.6|1625.4|1625.8|1625.4|1624.8|1624.6|23390
1619702540000|2021-04-29 13:22:20|1625.4|1625.2|1625.4|1625|1625.8|1625.6|1625.2|1625|3848
1619702550000|2021-04-29 13:22:30|1625.6|1625.2|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|7371
1619702560000|2021-04-29 13:22:40|1625.8|1625.4|1625.4|1625|1625.8|1625.6|1625.4|1625|2017
1619702570000|2021-04-29 13:22:50|1625.2|1625.2|1624.8|1624.6|1625.4|1625.2|1624.8|1624.4|2365
1619702580000|2021-04-29 13:23:00|1625|1624.4|1625|1624.8|1625.4|1625.2|1624.8|1624.4|3258
1619702590000|2021-04-29 13:23:10|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.8|1624.2|176
1619702610000|2021-04-29 13:23:30|1624.6|1624.2|1624.4|1624.2|1624.6|1624.2|1624.2|1624|3126
1619702620000|2021-04-29 13:23:40||1624||1624||1624.2||1624|3
1619702630000|2021-04-29 13:23:50||1624.2||1624||1624.2||1624|16
1619702640000|2021-04-29 13:24:00|1624.2|1623.8|1624|1623.8|1624.2|1623.8|1624|1623.6|1237
1619702650000|2021-04-29 13:24:10|1624.2|1624|1624.2|1624|1624.2|1624|1624|1623.8|226
1619702660000|2021-04-29 13:24:20|1624.4|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624|1301
1619702670000|2021-04-29 13:24:30|1624.4|1624|1624.4|1624|1624.4|1624|1624.4|1624|349
1619702680000|2021-04-29 13:24:40|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624.4|1624|3500
1619702690000|2021-04-29 13:24:50|||||||||315
1619702700000|2021-04-29 13:25:00|||||||||12
1619702710000|2021-04-29 13:25:10||1624.2||1624||1624.2||1624|390
1619702720000|2021-04-29 13:25:20||1624.2||1624||1624.2||1624|6
1619702730000|2021-04-29 13:25:30|1624.6|1624.2|1625.4|1625|1625.4|1625|1624.6|1624.2|5243
1619702740000|2021-04-29 13:25:40||1625.2||1625.2||1625.2||1625.2|0
1619702750000|2021-04-29 13:25:50|1625.2|1625|1625.2|1625|1625.2|1625.2|1625.2|1625|2893
1619702760000|2021-04-29 13:26:00|1625.4|1624.8|1624.8|1624.6|1625.4|1624.8|1624.8|1624.4|744
1619702770000|2021-04-29 13:26:10|1625|1624.8|1625.6|1625.2|1625.6|1625.4|1625|1624.8|6880
1619702780000|2021-04-29 13:26:20|1625.8|1625.4|1625.4|1625|1625.8|1625.4|1625.2|1625|6471
1619702790000|2021-04-29 13:26:30||1625.2||1625.2||1625.2||1625|1
1619702800000|2021-04-29 13:26:40|1625.2|1625|1625.4|1625.2|1625.4|1625.2|1625.2|1625|677
1619702810000|2021-04-29 13:26:50|1625.2|1625|1625.4|1625|1625.4|1625.2|1625.2|1625|467
1619702820000|2021-04-29 13:27:00|1625.6|1625.2|1625.4|1625|1625.8|1625.4|1625.2|1625|4294
1619702830000|2021-04-29 13:27:10|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625.4|1625|1099
1619702840000|2021-04-29 13:27:20|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.8|847
1619702850000|2021-04-29 13:27:30|1625|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.6|245
1619702860000|2021-04-29 13:27:40|1624.8||1624.8||1624.8||1624.8||0
1619702870000|2021-04-29 13:27:50|1624.6|1624.4|1625|1624.6|1625.2|1625|1624.6|1624.4|4756
1619702880000|2021-04-29 13:28:00|1624.8|1624.4|1624.8|1624.2|1625|1624.8|1624.4|1624.2|2563
1619702890000|2021-04-29 13:28:10|1624.6|1624|1624.4|1624|1624.6|1624.2|1624.2|1624|145
1619702900000|2021-04-29 13:28:20|1624.2|1624.2|1624|1623.8|1624.4|1624.2|1624|1623.8|711
1619702910000|2021-04-29 13:28:30|1624.2|1624|1624.8|1624.4|1625|1624.6|1624.2|1624|917
1619702920000|2021-04-29 13:28:40|1625|1624.6|1625|1624.6|1625|1624.8|1625|1624.6|1588
1619702940000|2021-04-29 13:29:00|1624.8||1624.8||1625||1624.8||0
1619702950000|2021-04-29 13:29:10|1625|1624.8|1625|1624.6|1625.2|1625|1624.8|1624.6|7499
1619702970000|2021-04-29 13:29:30|1624.8|1624.8|1624.8|1624.6|1625|1624.8|1624.8|1624.6|7089
1619702980000|2021-04-29 13:29:40|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|1624.6|1624.4|464
1619702990000|2021-04-29 13:29:50|1624.8|1624.6|1625.2|1624.8|1625.4|1625|1624.6|1624.4|10300
1619703000000|2021-04-29 13:30:00|1625|1625|1624|1623.6|1626|1625.6|1623.4|1623.2|17739
1619703010000|2021-04-29 13:30:10|1624.2|1623.8|1625|1624.6|1625|1624.8|1623.6|1623.4|9981
1619703020000|2021-04-29 13:30:20|1624.8|1624.4|1625.6|1625.4|1625.8|1625.4|1624.4|1624.2|4099
1619703030000|2021-04-29 13:30:30|1625.4|1625.2|1626.8|1626.4|1627|1626.4|1625|1624.6|12408
1619703040000|2021-04-29 13:30:40|1626.6|1626.6|1627.2|1626.8|1627.4|1627|1626.6|1626.4|4157
1619703050000|2021-04-29 13:30:50|1627|1626.6|1626.6|1626.4|1627.6|1627.2|1626.6|1626.4|15300
1619703060000|2021-04-29 13:31:00|1626.4|1626.2|1625.6|1625.2|1626.4|1626.2|1625.2|1624.8|101877
1619703070000|2021-04-29 13:31:10|1625.4|1625|1625.2|1625|1625.8|1625.6|1625.2|1624.6|97566
1619703080000|2021-04-29 13:31:20|1625|1624.8|1624.8|1624.4|1625|1625|1624.6|1624.2|14747
1619703090000|2021-04-29 13:31:30|1624.6|1624.2|1624.6|1624.2|1624.8|1624.4|1624.2|1623.8|764
1619703100000|2021-04-29 13:31:40|1624.8|1624.4|1623.8|1623.4|1624.8|1624.6|1623.8|1623.4|6127
1619703110000|2021-04-29 13:31:50|1623.6|1623.2|1623.8|1623.4|1624.6|1624.2|1623.4|1623|7897
1619703120000|2021-04-29 13:32:00|1623.6|1623.2|1623.8|1623.6|1624|1623.8|1623|1622.6|6381
1619703130000|2021-04-29 13:32:10|1624|1623.8|1623.8|1623.4|1624.4|1624.2|1623.6|1623.4|3564
1619703140000|2021-04-29 13:32:20|1624|1623.6|1624.6|1624.2|1624.8|1624.6|1624|1623.6|2036
1619703150000|2021-04-29 13:32:30|1624.8|1624.4|1625|1624.6|1625.2|1624.8|1624.6|1624.2|3052
1619703160000|2021-04-29 13:32:40|1625.2|1624.8|1625.8|1625.4|1625.8|1625.6|1625.2|1624.6|6512
1619703170000|2021-04-29 13:32:50|1626|1625.6|1626.2|1625.6|1626.6|1626.2|1625.6|1625.4|8074
1619703180000|2021-04-29 13:33:00|1626|1625.8|1626.4|1626|1626.8|1626.2|1626|1625.8|3054
1619703190000|2021-04-29 13:33:10|1626.6|1626.2|1626.2|1625.6|1626.6|1626.2|1625.8|1625.4|2178
1619703200000|2021-04-29 13:33:20|1626.4|1626|1626.6|1626.2|1626.8|1626.6|1625.8|1625.4|6527
1619703210000|2021-04-29 13:33:30|1626.8|1626.4|1627.2|1626.8|1627.6|1627.2|1626.6|1626.4|6934
1619703220000|2021-04-29 13:33:40|1627.4|1627|1627.8|1627.4|1628|1627.8|1627|1626.6|4099
1619703230000|2021-04-29 13:33:50|1627.6|1627.6|1626.6|1626.2|1627.6|1627.6|1626.6|1626|4582
1619703240000|2021-04-29 13:34:00|1626.4|1626|1626|1625.6|1626.6|1626|1625.8|1625.4|1162
1619703250000|2021-04-29 13:34:10|1625.8|1625.4|1626.2|1626|1626.2|1626|1625.6|1625.4|763
1619703260000|2021-04-29 13:34:20|1626.4|1626.2|1627.2|1626.8|1627.4|1627|1626.4|1626|6154
1619703270000|2021-04-29 13:34:30|1627|1627|1627|1626.6|1627.2|1627|1626.6|1626.2|5972
1619703280000|2021-04-29 13:34:40|1626.6|1626.2|1627.8|1627.2|1628|1627.4|1626.6|1626.2|7108
1619703290000|2021-04-29 13:34:50|1627.6|1627|1627|1626.4|1627.6|1627|1627|1626.4|3544
1619703300000|2021-04-29 13:35:00|1626.8|1626.6|1626.2|1626|1626.8|1626.8|1625.8|1625.4|4043
1619703310000|2021-04-29 13:35:10|1626.4|1626.2|1625.8|1625.4|1626.8|1626.4|1625.6|1625.2|3774
1619703320000|2021-04-29 13:35:20|1625.6|1625.2|1625.6|1625|1626|1625.4|1625.4|1625|11619
1619703330000|2021-04-29 13:35:30|1625.4|1624.8|1624.8|1624.4|1625.4|1624.8|1624.2|1623.8|3304
1619703340000|2021-04-29 13:35:40|1624.6|1624.2|1624.4|1624|1624.8|1624.6|1624.2|1624|2160
1619703350000|2021-04-29 13:35:50|1624.6|1624.2|1623.6|1623.2|1624.6|1624.4|1623.6|1623.2|1240
1619703360000|2021-04-29 13:36:00|1623.4|1623.4|1622.2|1621.6|1623.4|1623.4|1621.8|1621.4|5277
1619703370000|2021-04-29 13:36:10|1622|1621.4|1620.8|1620.4|1622|1621.4|1620.6|1620.2|5242
1619703380000|2021-04-29 13:36:20|1621|1620.6|1621.2|1621|1622|1621.4|1620.8|1620.6|3165
1619703390000|2021-04-29 13:36:30|1621|1620.8|1619.4|1619.2|1621|1620.8|1619.4|1618.4|44674
1619703400000|2021-04-29 13:36:40|1619.2|1619|1619.8|1619.2|1619.8|1619.6|1619|1618.6|3754
1619703410000|2021-04-29 13:36:50|1619.6|1619.4|1620.2|1619.8|1620.6|1620.4|1619.4|1619.2|3331
1619703420000|2021-04-29 13:37:00|1620|1619.6|1617.6|1617.2|1620|1619.8|1617.6|1617.2|11194
1619703430000|2021-04-29 13:37:10|1618|1617.4|1617.2|1616.8|1618|1617.6|1617|1616.8|35972
1619703440000|2021-04-29 13:37:20|1617.4|1617|1616|1615.6|1617.4|1617|1616|1615.4|32179
1619703450000|2021-04-29 13:37:30|1615.8|1615.4|1615.8|1615.4|1616|1615.8|1615|1614.4|4784
1619703460000|2021-04-29 13:37:40|1616.2|1615.6|1614.8|1614.2|1616.4|1616|1614.4|1614|7461
1619703470000|2021-04-29 13:37:50|1614.6|1614.4|1615|1614.4|1615.2|1614.8|1613.6|1613.2|12178
1619703480000|2021-04-29 13:38:00|1614.8|1614.2|1613.2|1612.8|1614.8|1614.6|1613.2|1612.6|12102
1619703490000|2021-04-29 13:38:10|1613.4|1613|1613.4|1612.8|1614.4|1614.2|1613|1612.4|8560
1619703500000|2021-04-29 13:38:20|1613.2|1613|1615.2|1614.8|1615.4|1614.8|1613.2|1612.8|4442
1619703510000|2021-04-29 13:38:30|1615.4|1615|1617.4|1617|1617.6|1617|1615.2|1614.8|4454
1619703520000|2021-04-29 13:38:40|1617.6|1617.2|1618.4|1617.8|1618.4|1617.8|1617.4|1617.2|4121
1619703530000|2021-04-29 13:38:50|1618.2|1617.6|1617.8|1617.4|1618.8|1618.2|1617.4|1617.2|3238
1619703540000|2021-04-29 13:39:00|1618|1617.6|1619.2|1618.6|1619.4|1618.8|1618|1617.6|1980
1619703550000|2021-04-29 13:39:10|1619|1618.4|1618.8|1618.2|1619|1618.6|1618|1617.4|5009
1619703560000|2021-04-29 13:39:20|1618.6|1618|1618.4|1618.2|1619.2|1618.8|1618.4|1617.8|7954
1619703570000|2021-04-29 13:39:30|1618.6|1618.4|1618.6|1618.2|1619|1618.4|1618.4|1618.2|668
1619703580000|2021-04-29 13:39:40|1618.8|1618.4|1621.2|1620.8|1621.2|1620.8|1618.8|1618.4|3102
1619703590000|2021-04-29 13:39:50|1621|1620.6|1620.8|1620.4|1621.2|1620.6|1620.8|1620.4|3845
1619703600000|2021-04-29 13:40:00|1621|1620.6|1622|1621.6|1622|1621.6|1620.4|1620|5178
1619703610000|2021-04-29 13:40:10|1621.8|1621.8|1622|1621.6|1622.6|1622|1621.8|1621.2|6787
1619703620000|2021-04-29 13:40:20|1621.8|1621.8|1623|1622.4|1623.2|1622.6|1621.8|1621.8|7680
1619703630000|2021-04-29 13:40:30|1622.8|1622.2|1622.4|1622|1622.8|1622.2|1622|1621.8|9668
1619703640000|2021-04-29 13:40:40|1622.2|1621.8|1622|1621.4|1622.8|1622.2|1621.6|1621.4|3365
1619703650000|2021-04-29 13:40:50|1621.8|1621.2|1621.6|1621|1621.8|1621.2|1621.2|1620.8|490
1619703660000|2021-04-29 13:41:00|1621.8|1621.2|1621.2|1620.8|1622.2|1621.8|1621.2|1620.8|3060
1619703670000|2021-04-29 13:41:10|1621.4|1621|1622.4|1621.8|1622.4|1622|1621.4|1621|740
1619703680000|2021-04-29 13:41:20|1622.2|1621.6|1621.4|1620.8|1622.2|1621.6|1621.2|1620.8|4089
1619703690000|2021-04-29 13:41:30|1621.2|1620.6|1621.6|1621|1622|1621.6|1620.8|1620.4|6508
1619703700000|2021-04-29 13:41:40|1621.8|1621.2|1622|1621.6|1622.4|1622|1621.8|1621.2|32090
1619703710000|2021-04-29 13:41:50|1621.8|1621.4|1622|1621.6|1622|1621.6|1621|1620.4|2521
1619703720000|2021-04-29 13:42:00|1621.8|1621.4|1621|1620.6|1622|1621.4|1620.6|1620.4|1242
1619703730000|2021-04-29 13:42:10|1621.2|1620.8|1621.8|1621.2|1622|1621.6|1621.2|1620.8|3701
1619703740000|2021-04-29 13:42:20|1621.6|1621.4|1622|1621.6|1622.4|1622|1621.4|1620.8|2127
1619703750000|2021-04-29 13:42:30|1622.2|1621.8|1622.6|1621.8|1622.6|1622|1622.2|1621.8|166
1619703760000|2021-04-29 13:42:40|1622.4|1622|1622.6|1622|1623|1622.8|1622.2|1622|2525
1619703770000|2021-04-29 13:42:50|1622.8|1622.2|1622.8|1622.4|1622.8|1622.4|1622.4|1622|58
1619703780000|2021-04-29 13:43:00|1623|1622.6|1622.8|1622.4|1623.6|1623|1622.8|1622.4|1372
1619703790000|2021-04-29 13:43:10|1623|1622.6|1622.2|1621.8|1623.4|1622.8|1622|1621.8|3039
1619703800000|2021-04-29 13:43:20|1622|1622|1622.6|1622|1622.6|1622|1622|1621.8|352
1619703810000|2021-04-29 13:43:30|1622.8|1622.2|1622.8|1622.4|1623|1622.6|1622.4|1622|2265
1619703820000|2021-04-29 13:43:40|1623|1622.6|1622.4|1622|1623.2|1622.6|1622|1621.8|7955
1619703830000|2021-04-29 13:43:50|1622.2|1621.8|1621.6|1621.2|1622.2|1621.8|1621.4|1621|2365
1619703840000|2021-04-29 13:44:00|1621.4|1621|1621.4|1621|1621.6|1621.2|1621.2|1620.8|867
1619703850000|2021-04-29 13:44:10|1621.2|1620.8|1620.2|1620|1621.6|1621|1620.2|1620|7094
1619703860000|2021-04-29 13:44:20|1620.4|1620.2|1621.4|1621|1621.6|1621.2|1620.4|1620|4074
1619703870000|2021-04-29 13:44:30|1621.6|1621.2|1622|1621.4|1622|1621.4|1621.4|1621.2|337
1619703880000|2021-04-29 13:44:40|1621.8|1621.2|1622.4|1622.2|1622.8|1622.4|1621.2|1621|28400
1619703890000|2021-04-29 13:44:50|1622.2|1622|1622.4|1622|1622.4|1622.2|1621.8|1621.6|896
1619703900000|2021-04-29 13:45:00|1622.6|1621.8|1622.2|1621.8|1622.6|1622.2|1621.8|1621.6|6255
1619703910000|2021-04-29 13:45:10|1622.4|1622|1623.8|1623.4|1623.8|1623.4|1622.2|1622|8900
1619703920000|2021-04-29 13:45:20|1624|1623.6|1624|1623.6|1624.6|1624.2|1623.8|1623.6|3817
1619703930000|2021-04-29 13:45:30|1623.8|1623.4|1624.4|1624|1624.6|1624.2|1623.6|1623.2|15605
1619703940000|2021-04-29 13:45:40|1624.6|1624.2|1623|1622.8|1624.8|1624.6|1623|1622.8|7963
1619703950000|2021-04-29 13:45:50|1623.2|1623|1623.4|1623|1623.6|1623.2|1623|1622.6|3387
1619703960000|2021-04-29 13:46:00|1623.6|1623.2|1623.6|1623.2|1623.8|1623.6|1623.4|1623|2529
1619703970000|2021-04-29 13:46:10|1623.4|1623|1624|1623.6|1624|1623.6|1622.8|1622.4|5431
1619703980000|2021-04-29 13:46:20|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.8|1623.4|1402
1619703990000|2021-04-29 13:46:30|1623.6|1623.2|1623.6|1623.2|1623.6|1623.4|1623|1622.8|2864
1619704000000|2021-04-29 13:46:40|1623.4|1623|1623.2|1622.8|1623.4|1623|1623|1622.8|455
1619704010000|2021-04-29 13:46:50|1623.4|1623|1623.2|1622.8|1623.4|1623.2|1623.2|1622.8|453
1619704020000|2021-04-29 13:47:00|1623.4|1623|1621.6|1621.4|1623.4|1623|1621.4|1621|13071
1619704030000|2021-04-29 13:47:10|1622|1621.6|1622.6|1622.4|1623.4|1623|1621.8|1621.6|13113
1619704040000|2021-04-29 13:47:20|1622.8|1622.6|1623.6|1623.2|1623.6|1623.4|1622.8|1622.6|2164
1619704050000|2021-04-29 13:47:30|1623.8|1623.4|1624.2|1623.8|1624.6|1624.2|1623.6|1623.2|2729
1619704060000|2021-04-29 13:47:40|1624|1623.6|1624.4|1624|1624.8|1624.4|1623.6|1623.4|4365
1619704070000|2021-04-29 13:47:50|1624.6|1624.2|1624.6|1624|1625|1624.6|1624.4|1623.8|3929
1619704080000|2021-04-29 13:48:00|1624.8|1624.2|1625.8|1625.4|1626|1625.8|1624.4|1624.2|7010
1619704090000|2021-04-29 13:48:10|1626|1625.6|1625.6|1625.2|1626.4|1626|1625.6|1625.2|13711
1619704100000|2021-04-29 13:48:20|1625.8|1625.4|1626.8|1626.4|1627.4|1627|1625.8|1625.4|3572
1619704110000|2021-04-29 13:48:30|1627|1626.6|1627.4|1627|1627.6|1627.2|1626.2|1625.8|5108
1619704120000|2021-04-29 13:48:40|1627.6|1627.2|1627.6|1627.2|1628|1627.6|1627.2|1626.8|7574
1619704130000|2021-04-29 13:48:50|1627.8|1627.4|1627.8|1627.6|1628|1627.6|1627.6|1627.2|1804
1619704140000|2021-04-29 13:49:00|1628|1627.4|1627|1626.6|1628|1627.4|1626.4|1626|13580
1619704150000|2021-04-29 13:49:10|1626.8|1626.8|1626.2|1625.8|1627|1626.8|1626.2|1625.8|4208
1619704160000|2021-04-29 13:49:20|1626|1625.6|1626.4|1626.2|1626.4|1626.2|1626|1625.6|466
1619704170000|2021-04-29 13:49:30|1626.6|1626.4|1626|1625.6|1627|1626.4|1625.6|1625|2132
1619704180000|2021-04-29 13:49:40|1625.8|1625.4|1625.6|1625.2|1626|1625.4|1625.4|1625|2002
1619704190000|2021-04-29 13:49:50|1625.4|1625|1625.8|1625.2|1625.8|1625.4|1625.2|1625|1064
1619704200000|2021-04-29 13:50:00|1626|1625.4|1626.6|1626.4|1627|1626.6|1625.8|1625.2|13407
1619704210000|2021-04-29 13:50:10|1626.8|1626.6|1626.4|1626|1626.8|1626.6|1626|1625.6|785
1619704220000|2021-04-29 13:50:20|1626.8|1626.2|1625.6|1625.2|1626.8|1626.6|1625.4|1625.2|8202
1619704230000|2021-04-29 13:50:30|1625.8|1625.4|1626.2|1625.6|1626.2|1625.8|1625.8|1625.4|3104
1619704240000|2021-04-29 13:50:40|1626.4|1625.8|1626.8|1626.6|1627|1626.8|1626.4|1625.8|5041
1619704250000|2021-04-29 13:50:50|1626.6|1626.4|1627|1626.8|1627|1626.8|1626.4|1626.2|2631
1619704260000|2021-04-29 13:51:00|1626.8|1626.6|1626.6|1626.2|1627|1626.6|1626.2|1626|6635
1619704270000|2021-04-29 13:51:10|1626.8|1626.4|1627.4|1627|1627.4|1627.2|1626.6|1626.2|9684
1619704280000|2021-04-29 13:51:20|1627.2|1626.8|1626.4|1625.8|1627.2|1626.8|1625.8|1625.4|10657
1619704290000|2021-04-29 13:51:30|1626.2|1626|1625.6|1625.2|1626.4|1626.2|1625.4|1625.2|4530
1619704300000|2021-04-29 13:51:40|1625.4|1625|1624.6|1624.4|1625.4|1625|1624.6|1624.2|7185
1619704310000|2021-04-29 13:51:50|1624.8|1624.2|1624.6|1624.4|1625|1624.6|1624.2|1624|899
1619704320000|2021-04-29 13:52:00|1624.8|1624.2|1625.2|1624.8|1625.2|1625|1624.6|1624.2|3862
1619704330000|2021-04-29 13:52:10|1625|1624.6|1624|1623.6|1625.2|1624.8|1623.6|1623.4|3319
1619704340000|2021-04-29 13:52:20|1624.2|1623.8|1622.8|1622.4|1624.2|1623.8|1622.8|1622.4|581
1619704350000|2021-04-29 13:52:30|1622.6|1622.2|1622.6|1622|1623.2|1623|1622.4|1621.8|7204
1619704360000|2021-04-29 13:52:40|1622.4|1621.8|1623.2|1622.8|1623.2|1622.8|1622.2|1621.6|4101
1619704370000|2021-04-29 13:52:50|1623|1622.4|1622|1621.6|1623|1622.4|1622|1621.6|2596
1619704380000|2021-04-29 13:53:00|1622.2|1621.8|1622|1621.6|1622.4|1622|1621.8|1621.4|5258
1619704390000|2021-04-29 13:53:10|1622.2|1621.8|1622.8|1622.6|1623|1622.6|1622.2|1621.8|9942
1619704400000|2021-04-29 13:53:20|1623|1622.8|1624.4|1624.2|1624.6|1624.2|1623|1622.8|3070
1619704410000|2021-04-29 13:53:30|1624.2|1624|1625|1624.6|1625.4|1625|1624.2|1623.8|3738
1619704420000|2021-04-29 13:53:40|1624.6|1624.8|1624|1623.6|1624.6|1624.8|1623.8|1623.6|1993
1619704430000|2021-04-29 13:53:50|1623.8|1623.4|1623.6|1623.2|1623.8|1623.4|1623.4|1623|2069
1619704440000|2021-04-29 13:54:00|1623.8|1623.4|1623.2|1622.8|1623.8|1623.4|1623|1622.8|3242
1619704450000|2021-04-29 13:54:10|1623.4|1623|1623.2|1622.8|1623.8|1623.4|1622.6|1622.2|7791
1619704460000|2021-04-29 13:54:20|1623.4|1623|1623.2|1623|1623.4|1623.2|1623.2|1622.8|1050
1619704470000|2021-04-29 13:54:30|1623.4|1622.6|1623.8|1623.4|1623.8|1623.4|1622.8|1622.6|5528
1619704480000|2021-04-29 13:54:40|1624|1623.6|1624.4|1623.8|1624.4|1623.8|1623.4|1623.2|2734
1619704490000|2021-04-29 13:54:50|1624.2|1623.6|1623|1622.6|1624.2|1623.6|1623|1622.6|9287
1619704500000|2021-04-29 13:55:00|1622.8|1622.4|1622.2|1621.8|1623.2|1622.8|1621.8|1621.4|11499
1619704510000|2021-04-29 13:55:10|1622|1621.6|1621.2|1620.8|1622.2|1621.8|1620.6|1620.2|33834
1619704520000|2021-04-29 13:55:20|1621|1620.6|1621.4|1621|1621.8|1621.4|1621|1620.6|10748
1619704530000|2021-04-29 13:55:30|1621.2|1620.8|1621|1620.6|1621.2|1620.8|1620.8|1620.4|2604
1619704540000|2021-04-29 13:55:40|1621.2|1620.8|1622.2|1622|1622.6|1622.2|1621|1620.8|2714
1619704550000|2021-04-29 13:55:50|1622|1621.8|1622.8|1622.4|1623.2|1623|1622|1621.6|7621
1619704560000|2021-04-29 13:56:00|1622.6|1622.6|1622.2|1621.8|1622.8|1622.6|1621.6|1621.2|12292
1619704570000|2021-04-29 13:56:10|1622|1622|1621.6|1621.2|1622.8|1622.4|1621.6|1621.2|3441
1619704580000|2021-04-29 13:56:20|1621.4|1621.4|1622|1621.6|1622.8|1622.4|1621.4|1621.2|12584
1619704590000|2021-04-29 13:56:30|1621.8|1621.4|1622.2|1621.6|1622.4|1622.2|1621.6|1621.4|6394
1619704600000|2021-04-29 13:56:40|1622.4|1621.8|1622.8|1622.4|1622.8|1622.6|1622.2|1621.8|1505
1619704610000|2021-04-29 13:56:50|1623|1622.2|1622|1621.6|1623|1622.6|1621.8|1621.4|4910
1619704620000|2021-04-29 13:57:00|1622.2|1621.4|1621.8|1621.4|1622.4|1621.8|1621.6|1621.4|200
1619704630000|2021-04-29 13:57:10|1622|1621.6|1622.4|1622.2|1622.4|1622.2|1621.6|1621.4|5032
1619704640000|2021-04-29 13:57:20|1622.6|1622.4|1623.6|1623.4|1623.6|1623.4|1622.6|1622.2|4020
1619704650000|2021-04-29 13:57:30|1623.4|1623.2|1623.6|1623.2|1623.8|1623.4|1623.4|1623|9137
1619704660000|2021-04-29 13:57:40|1623.4|1623|1622.8|1622.4|1623.4|1623.2|1622.8|1622.4|22802
1619704670000|2021-04-29 13:57:50|1622.6|1622.2|1622.6|1622.2|1623.2|1622.8|1622.4|1622|6950
1619704680000|2021-04-29 13:58:00|1623|1622.4|1623.4|1622.8|1623.4|1623|1622.8|1622.4|1462
1619704690000|2021-04-29 13:58:10|1623.6|1622.6|1622.8|1622.2|1623.6|1622.6|1622.8|1622.2|1112
1619704700000|2021-04-29 13:58:20|1623|1622|1623|1622.6|1623.2|1622.6|1623|1622|536
1619704710000|2021-04-29 13:58:30|1622.8|1622.8|1622.6|1622.2|1623|1622.8|1622.6|1622.2|1052
1619704720000|2021-04-29 13:58:40|1622.4|1622|1622.8|1622.2|1622.8|1622.2|1622.2|1622|693
1619704730000|2021-04-29 13:58:50|1622.6|1622|1621.8|1621.4|1622.6|1622.2|1621.8|1621.4|13641
1619704740000|2021-04-29 13:59:00|1621.6|1621.2|1621.6|1621.2|1621.8|1621.4|1621.4|1621.2|1045
1619704750000|2021-04-29 13:59:10|1621.4|1621|1621.4|1620.8|1621.4|1621|1620.8|1620.6|4399
1619704760000|2021-04-29 13:59:20|1621.6|1621|1621|1620.8|1621.8|1621.2|1621|1620.8|95
1619704770000|2021-04-29 13:59:30|1620.8|1620.6|1621.2|1620.8|1621.2|1620.8|1620.8|1620.2|5534
1619704780000|2021-04-29 13:59:40|1620.8|1620.6|1620.4|1620|1621|1620.6|1620.4|1620|1278
1619704790000|2021-04-29 13:59:50|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1619.6|1619.2|3834
1619704800000|2021-04-29 14:00:00|1619.6|1619.2|1618.6|1618.2|1620|1619.2|1618.4|1618|1375
1619704810000|2021-04-29 14:00:10|1618.8|1618.4|1619.2|1618.8|1619.4|1619|1618.8|1618.2|6909
1619704820000|2021-04-29 14:00:20|1619.4|1618.6|1617.8|1617.2|1619.4|1618.6|1617.8|1617|4461
1619704830000|2021-04-29 14:00:30|1617.6|1617|1617|1616.4|1617.8|1617.2|1617|1616.2|2432
1619704840000|2021-04-29 14:00:40|1616.8|1616|1617.4|1616.4|1617.4|1616.8|1616.4|1616|2636
1619704850000|2021-04-29 14:00:50|1617.2|1616.6|1617.6|1617.2|1617.8|1617.4|1617|1616.4|9602
1619704860000|2021-04-29 14:01:00|1617.4|1617|1616.6|1616.2|1617.6|1617.2|1616|1615.4|3483
1619704870000|2021-04-29 14:01:10|1616.8|1616.4|1616.6|1616|1616.8|1616.4|1616.2|1615.8|1096
1619704880000|2021-04-29 14:01:20|1617|1616.2|1617|1616.6|1617.8|1617.4|1617|1616.2|1235
1619704890000|2021-04-29 14:01:30|1616.8|1616.4|1616.4|1616.2|1616.8|1616.4|1616.2|1615.6|1770
1619704900000|2021-04-29 14:01:40|1616.6|1616.4|1617.2|1616.6|1617.4|1617|1616.6|1616.4|2675
1619704910000|2021-04-29 14:01:50|1617|1616.4|1616.8|1616|1617|1616.6|1616.4|1615.8|1726
1619704920000|2021-04-29 14:02:00|1616.6|1616.2|1616.2|1615.8|1616.8|1616.4|1615.6|1615.2|7601
1619704930000|2021-04-29 14:02:10|1616|1615.6|1616|1615.4|1616.2|1615.8|1615.4|1615.2|2622
1619704940000|2021-04-29 14:02:20|1616.2|1615.6|1616.4|1616|1617|1616.6|1616|1615.6|3580
1619704950000|2021-04-29 14:02:30|1616.6|1616.2|1617|1616.6|1617.2|1616.8|1616.2|1616|4107
1619704960000|2021-04-29 14:02:40|1616.8|1616.4|1616.8|1616.2|1616.8|1616.8|1616|1615.6|6121
1619704970000|2021-04-29 14:02:50|1616.6|1616.4|1616.8|1616.4|1617.4|1617|1616.4|1616.2|2421
1619704980000|2021-04-29 14:03:00|1617|1616.6|1616.4|1616|1617|1616.6|1616.2|1616|1994
1619704990000|2021-04-29 14:03:10|1616.2|1615.8|1615.8|1615.4|1616.2|1615.8|1615.4|1615|3759
1619705000000|2021-04-29 14:03:20|1615.6|1615.2|1615.4|1615|1615.8|1615.6|1615|1614.8|40033
1619705010000|2021-04-29 14:03:30|1615.6|1615.2|1616|1615.6|1616.2|1615.8|1615.4|1615.2|99
1619705030000|2021-04-29 14:03:50|1615.8|1615.4|1615.6|1615|1615.8|1615.6|1615.4|1615|4135
1619705040000|2021-04-29 14:04:00|1615.4|1615.2|1615.2|1615|1615.6|1615.2|1615.2|1614.8|2867
1619705050000|2021-04-29 14:04:10|1615|1614.8|1615.2|1614.6|1615.4|1615|1614.6|1614.2|6833
1619705060000|2021-04-29 14:04:20|1615.4|1614.8|1615.6|1615.2|1615.6|1615.2|1615|1614.6|2655
1619705070000|2021-04-29 14:04:30|1615.4|1615|1615.4|1615.2|1615.8|1615.2|1615.4|1615|652
1619705080000|2021-04-29 14:04:40|1615.2|1615|1615.2|1614.8|1615.2|1615|1615.2|1614.8|4677
1619705090000|2021-04-29 14:04:50|1615.4|1615|1615.8|1615.2|1616.4|1616|1615.4|1615|2464
1619705100000|2021-04-29 14:05:00|1615.6|1615|1612.8|1612.4|1615.6|1615|1612.8|1612.2|25383
1619705110000|2021-04-29 14:05:10|1613|1612.6|1613|1612.6|1613.2|1613|1612.8|1612.4|1487
1619705120000|2021-04-29 14:05:20|1613.2|1612.8|1613|1612.8|1613.8|1613.6|1612.4|1612|4981
1619705130000|2021-04-29 14:05:30|1613.2|1612.6|1613|1612.6|1613.2|1612.8|1612.6|1612.2|1082
1619705140000|2021-04-29 14:05:40|1613.2|1612.8|1612.6|1612|1614|1613.6|1612.4|1612|7358
1619705150000|2021-04-29 14:05:50|1612.8|1612.2|1613.2|1612.8|1613.4|1613|1612.6|1612.2|781
1619705160000|2021-04-29 14:06:00|1613.4|1613|1614|1613.8|1614|1613.8|1613.4|1613|608
1619705170000|2021-04-29 14:06:10|1614.2|1613.6|1614.2|1613.8|1614.6|1614|1614|1613.4|2745
1619705180000|2021-04-29 14:06:20|1614.4|1614|1614.8|1614.4|1615|1614.6|1614.4|1614|1734
1619705190000|2021-04-29 14:06:30|1614.6|1614.2|1614.4|1613.8|1614.8|1614.6|1614|1613.6|12836
1619705200000|2021-04-29 14:06:40|1614.2|1614|1614.6|1614.2|1614.6|1614.2|1613.8|1613.4|1036
1619705210000|2021-04-29 14:06:50|1614.4|1614|1614.4|1613.8|1614.8|1614.6|1614|1613.6|4034
1619705220000|2021-04-29 14:07:00|1614.2|1613.6|1613.2|1612.8|1614.2|1613.8|1613|1612.6|18732
1619705230000|2021-04-29 14:07:10|1613|1612.6|1613.4|1612.8|1613.6|1613.2|1613|1612.6|1518
1619705240000|2021-04-29 14:07:20|1613.2|1613|1612.8|1612.4|1613.4|1613|1612.6|1612.4|684
1619705250000|2021-04-29 14:07:30|1613|1612.6|1613.4|1612.8|1613.4|1612.8|1613|1612.6|1029
1619705260000|2021-04-29 14:07:40|1613.2|1612.6|1613.2|1612.8|1613.2|1613|1612.6|1612.4|4875
1619705270000|2021-04-29 14:07:50|1613|1613|1613.6|1613.2|1614.4|1614|1613|1612.6|14923
1619705280000|2021-04-29 14:08:00|1613.8|1613.4|1613.6|1613.2|1614|1613.8|1613.4|1613.2|4946
1619705290000|2021-04-29 14:08:10|1613.4|1613|1613.2|1612.8|1613.6|1613|1613.2|1612.8|2172
1619705300000|2021-04-29 14:08:20|1613.4|1613|1613.4|1613|1613.4|1613.2|1613.2|1612.8|1916
1619705310000|2021-04-29 14:08:30|1613.2|1613.2|1614|1613.6|1614|1613.8|1613.2|1613|1235
1619705320000|2021-04-29 14:08:40|1613.8|1613.8|1613|1612.6|1614.2|1614|1612.8|1612.6|4775
1619705330000|2021-04-29 14:08:50|1612.8|1612.4|1612|1611.8|1612.8|1612.4|1612|1611.8|3648
1619705340000|2021-04-29 14:09:00|1611.8|1611.6|1612|1611.4|1612.2|1612|1611.4|1611|18359
1619705350000|2021-04-29 14:09:10|1611.8|1611.6|1612|1611.6|1612|1611.6|1611.6|1611.2|1999
1619705360000|2021-04-29 14:09:20|1611.8|1611.2|1612|1611.6|1612|1611.8|1611.6|1611.2|2454
1619705370000|2021-04-29 14:09:30|1612.2|1611.8|1612.6|1612.2|1612.8|1612.4|1612.2|1611.6|1811
1619705380000|2021-04-29 14:09:40|1612.8|1612.4|1613.4|1613|1613.6|1613.2|1612.8|1612.4|2435
1619705390000|2021-04-29 14:09:50|1613.2|1613.2|1613|1612.6|1613.4|1613.2|1612.6|1612.4|2283
1619705400000|2021-04-29 14:10:00|1612.8|1612.4|1612.4|1612|1612.8|1612.6|1612.2|1612|1775
1619705410000|2021-04-29 14:10:10|1612.2|1611.8|1611.2|1610.8|1612.2|1612|1611.2|1610.6|1710
1619705420000|2021-04-29 14:10:20|1611.4|1611|1610.8|1610.4|1611.6|1611.2|1610.4|1610.2|5196
1619705430000|2021-04-29 14:10:30|1610.6|1610.2|1609.6|1609.2|1610.6|1610.2|1609.4|1609.2|46847
1619705440000|2021-04-29 14:10:40|1609.4|1609|1609.2|1609|1609.4|1609.2|1609|1608.6|29457
1619705450000|2021-04-29 14:10:50|1609|1608.8|1609|1608.6|1609.4|1609|1608.6|1608.2|10551
1619705460000|2021-04-29 14:11:00|1609.2|1608.8|1608.6|1608|1609.6|1609.4|1608.4|1608|5412
1619705470000|2021-04-29 14:11:10|1608.8|1608.2|1610|1609.6|1610|1609.6|1608.6|1608|5720
1619705480000|2021-04-29 14:11:20|1609.8|1609.8|1610.6|1610.2|1610.8|1610.4|1609.8|1609.8|2971
1619705490000|2021-04-29 14:11:30|1610.8|1610.4|1611|1610.6|1611|1610.8|1610.8|1610.2|595
1619705500000|2021-04-29 14:11:40|1610.8|1610.4|1611|1610.8|1611|1610.8|1610.2|1610|8393
1619705510000|2021-04-29 14:11:50|1611.2|1611|1611.4|1611|1611.4|1611|1610.2|1610|11656
1619705520000|2021-04-29 14:12:00|1611.2|1610.8|1611.6|1611.2|1611.6|1611.2|1610.8|1610.4|4272
1619705530000|2021-04-29 14:12:10|1611.4|1611|1610.8|1610.4|1611.6|1611|1610.4|1610|2159
1619705540000|2021-04-29 14:12:20|1611|1610.6|1610.8|1610.4|1611.2|1611|1610.8|1610.4|1165
1619705550000|2021-04-29 14:12:30|1610.6|1610.2|1610.6|1610.2|1610.8|1610.6|1610.2|1610|2429
1619705560000|2021-04-29 14:12:40|1610.4|1610|1610.4|1610|1610.4|1610.2|1610.2|1610|950
1619705570000|2021-04-29 14:12:50|1610.6|1610.2|1609.4|1609|1611|1610.8|1609|1608.6|14823
1619705580000|2021-04-29 14:13:00|1609.6|1609.2|1609.6|1609|1609.8|1609.4|1609.2|1608.8|2186
1619705590000|2021-04-29 14:13:10|1609.4|1608.8|1609.6|1609|1609.6|1609.4|1608.8|1608.6|2241
1619705600000|2021-04-29 14:13:20|1609.8|1609.2|1610.6|1610.2|1610.8|1610.4|1609.8|1609.2|1005
1619705610000|2021-04-29 14:13:30|1610.4|1610|1610.4|1610|1610.4|1610|1610|1609.6|2104
1619705620000|2021-04-29 14:13:40|1610.2|1609.8|1610.4|1610|1610.4|1610|1610|1609.6|0
1619705630000|2021-04-29 14:13:50|1610.6|1610.2|1611|1610.4|1611.2|1610.8|1610.6|1610.2|1413
1619705640000|2021-04-29 14:14:00|1610.8|1610.6|1610.8|1610.4|1610.8|1610.6|1610.8|1610.4|233
1619705650000|2021-04-29 14:14:10|1610.6|1610.2|1609.4|1609|1611|1610.6|1609|1608.6|8111
1619705660000|2021-04-29 14:14:20|1609.2|1608.8|1608.2|1608|1609.4|1609|1608.2|1608|22916
1619705670000|2021-04-29 14:14:30|1608|1607.8|1608.4|1607.8|1608.8|1608.4|1608|1607.8|19812
1619705680000|2021-04-29 14:14:40|1608.2|1607.6|1607.4|1606.8|1608.2|1607.6|1606.8|1606.6|10956
1619705690000|2021-04-29 14:14:50|1607.6|1607|1607.4|1607|1607.8|1607.4|1607.4|1607|1588
1619705700000|2021-04-29 14:15:00|1607.2|1606.8|1605.8|1605.4|1607.2|1606.8|1605.6|1605.2|9871
1619705710000|2021-04-29 14:15:10|1605.6|1605.2|1607.2|1606.8|1607.2|1606.8|1605.6|1605.2|4375
1619705720000|2021-04-29 14:15:20|1607.4|1607|1607.8|1607.4|1608.2|1607.8|1607.2|1607|1346
1619705730000|2021-04-29 14:15:30|1607.6|1607.2|1608.4|1607.8|1608.4|1607.8|1607|1606.6|4920
1619705740000|2021-04-29 14:15:40|1608.2|1608|1608.2|1607.6|1608.6|1608.2|1607.8|1607.4|2299
1619705750000|2021-04-29 14:15:50|1608|1607.4|1608.6|1608|1608.6|1608.2|1607.8|1607.4|1970
1619705760000|2021-04-29 14:16:00|1608.4|1608.2|1608.2|1607.6|1608.4|1608.4|1608|1607.4|433
1619705770000|2021-04-29 14:16:10|1608|1607.4|1607.6|1607.2|1608|1607.6|1607.6|1607.2|1512
1619705780000|2021-04-29 14:16:20|1607.4|1607|1607.4|1607.2|1607.6|1607.2|1607|1606.6|2899
1619705790000|2021-04-29 14:16:30|1607.2|1607|1607.4|1607|1607.4|1607.2|1607.2|1607|1209
1619705800000|2021-04-29 14:16:40|1607.6|1607.2|1608.4|1607.8|1609|1608.4|1607.4|1607.2|5264
1619705810000|2021-04-29 14:16:50|1608.2|1608|1608.2|1607.8|1608.6|1608.2|1608|1607.8|1451
1619705820000|2021-04-29 14:17:00|1608.4|1608|1608.2|1607.8|1608.6|1608.2|1608|1607.6|2152
1619705830000|2021-04-29 14:17:10|1608.4|1608.2|1607.6|1607.2|1608.4|1608.2|1607.2|1606.8|4672
1619705840000|2021-04-29 14:17:20|1607.4|1607|1607.6|1607|1607.8|1607.2|1607.2|1607|1143
1619705850000|2021-04-29 14:17:30|1607.4|1606.8|1607|1606.6|1607.4|1607|1606.8|1606.6|5025
1619705860000|2021-04-29 14:17:40|1607.2|1607|1608|1607.8|1608.2|1607.8|1607.2|1607|3162
1619705870000|2021-04-29 14:17:50|1608.2|1607.6|1608|1607.6|1608.2|1607.8|1607.8|1607.6|2305
1619705880000|2021-04-29 14:18:00|1607.8|1607.4|1607|1606.6|1608|1607.8|1606.8|1606.6|6347
1619705890000|2021-04-29 14:18:10|1607.2|1606.8|1607.4|1607|1607.4|1607.2|1606.8|1606.6|9669
1619705900000|2021-04-29 14:18:20|1607.2|1606.8|1607.6|1607.2|1607.8|1607.4|1607.2|1606.8|2691
1619705910000|2021-04-29 14:18:30|1607.2|1607|1606.8|1606.4|1607.8|1607.4|1606.8|1606.4|7232
1619705920000|2021-04-29 14:18:40|1607|1606.6|1605.6|1605.4|1607.2|1606.8|1605.6|1605.4|7365
1619705930000|2021-04-29 14:18:50|1605.8|1605.6|1606|1605.6|1606|1605.6|1605.8|1605.6|0
1619705940000|2021-04-29 14:19:00|1606.2|1605.8|1606.4|1605.8|1606.4|1606|1606.2|1605.8|2111
1619705950000|2021-04-29 14:19:10|1606.2|1606|1605.8|1605.6|1607.2|1607|1605.8|1605.6|15503
1619705960000|2021-04-29 14:19:20|1606|1605.4|1606|1605.6|1606.2|1605.8|1605.4|1605.2|4150
1619705970000|2021-04-29 14:19:30|1606.2|1605.8|1606.2|1605.8|1606.2|1605.8|1605.8|1605.6|1986
1619705980000|2021-04-29 14:19:40|1606.4|1606|1607|1606.6|1607|1606.6|1606.2|1606|532
1619705990000|2021-04-29 14:19:50|1606.8|1606.4|1607.2|1606.8|1607.2|1606.8|1606.6|1606.2|3448
1619706000000|2021-04-29 14:20:00|1607|1606.6|1606.4|1606|1607|1606.6|1606.2|1606|1945
1619706010000|2021-04-29 14:20:10|1606.2|1605.8|1606.6|1606.4|1606.6|1606.4|1606|1605.8|4585
1619706020000|2021-04-29 14:20:20|1606.8|1606.2|1606.8|1606.4|1606.8|1606.4|1606.6|1606.2|1470
1619706030000|2021-04-29 14:20:30|1607|1606.6|1607.4|1607|1607.4|1607.2|1606.8|1606.4|1975
1619706040000|2021-04-29 14:20:40|1607.6|1607.2|1607.2|1606.8|1607.6|1607.2|1607|1606.8|1175
1619706050000|2021-04-29 14:20:50|1607.4|1607|1606.4|1606|1607.4|1607|1606.2|1606|4666
1619706060000|2021-04-29 14:21:00|1606.2|1606.2|1607.4|1607|1607.4|1607|1606|1605.8|7451
1619706070000|2021-04-29 14:21:10|1607.2|1606.8|1607|1606.8|1607.4|1607.2|1607|1606.8|1120
1619706080000|2021-04-29 14:21:20|1606.8|1606.6|1607.4|1606.8|1607.4|1607.2|1606.8|1606.4|25911
1619706090000|2021-04-29 14:21:30|1607.2|1607|1608|1607.6|1608|1607.6|1607|1606.8|6338
1619706100000|2021-04-29 14:21:40|1608.2|1607.8|1608.6|1608|1608.8|1608.4|1607.8|1607.4|5002
1619706110000|2021-04-29 14:21:50|1608.4|1608.2|1608.6|1608|1608.6|1608.4|1608.2|1607.8|917
1619706120000|2021-04-29 14:22:00|1608.4|1608.2|1608.6|1608.2|1608.6|1608.4|1608.2|1608|4724
1619706130000|2021-04-29 14:22:10|1608.8|1608.4|1609.8|1609.2|1610|1609.4|1608.8|1608.4|2060
1619706140000|2021-04-29 14:22:20|1609.6|1609|1609.8|1609.6|1609.8|1609.6|1609.4|1609|882
1619706150000|2021-04-29 14:22:30|1610|1609.8|1610.4|1609.6|1610.4|1609.8|1609.8|1609.4|1489
1619706160000|2021-04-29 14:22:40|1610.2|1609.4|1610.2|1609.6|1610.4|1610|1609.8|1609.4|6472
1619706170000|2021-04-29 14:22:50|1610.4|1609.8|1611.2|1610.8|1611.4|1611|1610.4|1609.8|4610
1619706180000|2021-04-29 14:23:00|1611|1611|1611.4|1610.8|1611.6|1611|1611|1610.8|1301
1619706190000|2021-04-29 14:23:10|1611.2|1611|1611.4|1610.8|1611.4|1611|1611.2|1610.8|777
1619706200000|2021-04-29 14:23:20|1611.2|1611|1610.8|1610.4|1611.2|1611|1610.8|1610.4|2741
1619706210000|2021-04-29 14:23:30|1611|1610.6|1610.6|1610.2|1611|1610.6|1610.2|1609.8|2840
1619706220000|2021-04-29 14:23:40|1610.8|1610.4|1611.2|1610.8|1611.2|1611|1610.8|1610.4|1154
1619706230000|2021-04-29 14:23:50|1611|1610.6|1611.6|1611.2|1611.6|1611.4|1610.8|1610.4|8766
1619706250000|2021-04-29 14:24:10|1611.8|1611.4|1611.2|1610.8|1611.8|1611.6|1611|1610.6|11544
1619706260000|2021-04-29 14:24:20|1611.4|1611|1609.8|1609.6|1611.4|1611|1609.8|1609.4|9168
1619706270000|2021-04-29 14:24:30|1610|1609.4|1610.2|1609.6|1610.2|1610|1609.8|1609.4|1960
1619706280000|2021-04-29 14:24:40|1610.4|1609.8|1610.4|1609.8|1610.4|1610|1609.8|1609.6|4722
1619706290000|2021-04-29 14:24:50|1610.2|1610|1610.2|1609.6|1610.4|1610.2|1610|1609.6|7436
1619706300000|2021-04-29 14:25:00|1610|1609.8|1609.6|1609.2|1610.2|1610|1609.4|1609.2|3087
1619706310000|2021-04-29 14:25:10|1609.4|1609|1608.8|1608.4|1609.4|1609|1608.8|1608.4|6913
1619706320000|2021-04-29 14:25:20|1609|1608.6|1609.2|1608.8|1609.2|1609|1609|1608.6|2609
1619706330000|2021-04-29 14:25:30|1609.4|1609|1609.4|1609|1609.4|1609.2|1609.2|1608.8|556
1619706340000|2021-04-29 14:25:40|1609.6|1609.2|1609.8|1609.4|1610|1609.4|1609|1608.8|5416
1619706350000|2021-04-29 14:25:50|1610|1609.6|1611.2|1610.8|1611.2|1611|1609.8|1609.6|9782
1619706360000|2021-04-29 14:26:00|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.4|1610.2|2521
1619706370000|2021-04-29 14:26:10|1610.6|1610.2|1610.4|1610|1610.8|1610.4|1610.2|1610|898
1619706380000|2021-04-29 14:26:20|1610.2|1610.2|1610.8|1610.2|1610.8|1610.4|1610.2|1610|2101
1619706390000|2021-04-29 14:26:30|1610.6|1610|1610.6|1610.2|1610.6|1610.2|1610.4|1610|835
1619706400000|2021-04-29 14:26:40|1610.4|1610|1610.8|1610.4|1611|1610.6|1610|1609.8|12656
1619706410000|2021-04-29 14:26:50|1611|1610.6|1611.2|1610.8|1611.4|1611.2|1611|1610.6|2964
1619706420000|2021-04-29 14:27:00|1611.4|1611|1611.4|1611|1611.6|1611.4|1611.4|1611|3295
1619706430000|2021-04-29 14:27:10|1611.2|1611.2|1611.8|1611.2|1611.8|1611.4|1611.2|1610.8|1203
1619706440000|2021-04-29 14:27:20|1612|1611.4|1611.2|1610.8|1612|1611.6|1611|1610.8|3277
1619706450000|2021-04-29 14:27:30|1611|1610.6|1611.6|1611.2|1611.8|1611.4|1610.8|1610.6|3673
1619706460000|2021-04-29 14:27:40|1611.4|1611.4|1611.6|1611.2|1611.6|1611.4|1611.2|1610.8|4949
1619706470000|2021-04-29 14:27:50|1611.8|1611.4|1612.4|1611.8|1612.4|1611.8|1611.6|1611.2|2960
1619706480000|2021-04-29 14:28:00|1612.2|1612|1612.6|1612.2|1612.6|1612.2|1612.2|1612|226
1619706490000|2021-04-29 14:28:10||1612||1612.2||1612.2||1612|0
1619706500000|2021-04-29 14:28:20|1612.4|1612|1612.4|1612|1612.6|1612.4|1612.4|1612|2272
1619706510000|2021-04-29 14:28:30|1612|1611.8|1612.4|1612|1612.6|1612.2|1612|1611.8|6325
1619706520000|2021-04-29 14:28:40|1612.2|1611.8|1612.2|1611.6|1612.4|1612|1611.8|1611.6|2042
1619706530000|2021-04-29 14:28:50|1612|1612|1612.6|1612.2|1612.6|1612.4|1611.8|1611.6|3626
1619706540000|2021-04-29 14:29:00|1612.8|1612|1612.2|1611.8|1612.8|1612.2|1612|1611.8|2207
1619706550000|2021-04-29 14:29:10|1612.4|1612|1612.4|1612|1612.6|1612.2|1612.2|1612|2386
1619706560000|2021-04-29 14:29:20|1612.6|1612.2|1612.8|1612.4|1612.8|1612.6|1612.6|1612|1406
1619706570000|2021-04-29 14:29:30|1612.6|1612.2|1612.4|1611.8|1612.8|1612.6|1612|1611.8|2593
1619706580000|2021-04-29 14:29:40|1612.6|1611.6|1612.4|1611.8|1612.6|1611.8|1612.2|1611.6|492
1619706590000|2021-04-29 14:29:50|1612.2|1611.6|1612.4|1611.8|1612.4|1612|1612.2|1611.6|1442
1619706600000|2021-04-29 14:30:00|1612.6|1612|1610.4|1610|1612.8|1612.2|1610.4|1610|3462
1619706610000|2021-04-29 14:30:10|1610.2|1609.8|1610.2|1609.8|1610.4|1610.2|1609.8|1609.2|11932
1619706620000|2021-04-29 14:30:20|1610.4|1610|1609.8|1609.6|1611|1610.6|1609.8|1609|6951
1619706630000|2021-04-29 14:30:30|1610|1609.4|1610.4|1610|1610.6|1610.4|1609.8|1609.4|2388
1619706640000|2021-04-29 14:30:40|1610.2|1609.8|1609.6|1609|1610.4|1609.8|1609.2|1608.8|1754
1619706650000|2021-04-29 14:30:50|1609.8|1609.2|1610.2|1609.8|1610.2|1609.8|1609.8|1609.2|119
1619706660000|2021-04-29 14:31:00|1610|1609.6|1609.4|1609|1610|1609.6|1609.4|1609|698
1619706670000|2021-04-29 14:31:10|1609.6|1608.8|1609.2|1608.6|1609.6|1608.8|1609|1608.6|660
1619706680000|2021-04-29 14:31:20|1609|1608.8|1609|1608.4|1609.4|1608.8|1609|1608.2|5473
1619706690000|2021-04-29 14:31:30|1608.8|1608.6|1608.4|1607.8|1609|1608.6|1608.2|1607.6|3530
1619706700000|2021-04-29 14:31:40|1608.2|1607.6|1606.4|1606|1608.2|1607.8|1606.4|1606|9619
1619706710000|2021-04-29 14:31:50|1606.6|1606.2|1606|1605.6|1606.6|1606.2|1606|1605.4|4499
1619706720000|2021-04-29 14:32:00|1606.2|1605.8|1606|1605.8|1606.8|1606.4|1606|1605.8|7593
1619706730000|2021-04-29 14:32:10|1606.2|1606|1606.4|1606|1606.6|1606.2|1605.8|1605.4|5168
1619706740000|2021-04-29 14:32:20|1606.2|1606.2|1606|1605.6|1606.6|1606.2|1606|1605.4|4070
1619706750000|2021-04-29 14:32:30|1606.2|1605.8|1606.8|1606.2|1607|1606.6|1606|1605.6|5753
1619706760000|2021-04-29 14:32:40|1607|1606.4|1607|1606.6|1607|1606.8|1606.6|1606.2|4000
1619706770000|2021-04-29 14:32:50|1607.2|1606.8|1607.8|1607.4|1608.2|1607.6|1607.2|1606.8|2533
1619706780000|2021-04-29 14:33:00|1607.6|1607.2|1607.4|1607|1607.8|1607.4|1607|1606.6|5802
1619706790000|2021-04-29 14:33:10|1607.6|1607.2|1607.8|1607.4|1607.8|1607.4|1607.4|1607|1584
1619706800000|2021-04-29 14:33:20|1607.6|1607.6|1608.2|1608|1608.4|1608.2|1607.6|1607.4|5071
1619706810000|2021-04-29 14:33:30|1608|1607.8|1607.4|1607.2|1608|1607.8|1607|1606.8|5989
1619706820000|2021-04-29 14:33:40|1607.2|1607|1608.2|1607.8|1608.2|1607.8|1607.2|1607|5660
1619706830000|2021-04-29 14:33:50|1608|1608|1607.8|1607.4|1608.2|1608|1607.6|1607.4|5833
1619706840000|2021-04-29 14:34:00|1608|1607.6|1608.6|1608|1608.8|1608.4|1608|1607.6|2341
1619706850000|2021-04-29 14:34:10|1608.8|1608.2|1608.2|1607.8|1608.8|1608.4|1608|1607.8|2619
1619706860000|2021-04-29 14:34:20|1608.4|1608|1609.2|1608.8|1609.4|1609|1608.4|1608|6214
1619706870000|2021-04-29 14:34:30|1609|1609|1609.2|1608.8|1609.2|1609|1608.8|1608.6|4811
1619706880000|2021-04-29 14:34:40|1609|1608.6|1609.2|1608.8|1609.2|1608.8|1608.8|1608.6|938
1619706890000|2021-04-29 14:34:50|1609|1608.6|1609.4|1609|1609.8|1609.4|1609|1608.6|2400
1619706900000|2021-04-29 14:35:00|1609.2|1608.8|1608.6|1608|1609.2|1608.8|1608.4|1608|3673
1619706910000|2021-04-29 14:35:10|1608.4|1608.2|1607.6|1607|1608.4|1608.4|1607.4|1607|2694
1619706920000|2021-04-29 14:35:20|1607.8|1607.2|1608|1607.6|1608.2|1607.8|1607.4|1607|3925
1619706930000|2021-04-29 14:35:30|1607.8|1607.4|1607.2|1607|1608|1607.4|1607|1606.6|5030
1619706940000|2021-04-29 14:35:40|1607|1606.8|1607.6|1607.2|1607.6|1607.4|1607|1606.4|5485
1619706950000|2021-04-29 14:35:50|1607.8|1607.4|1607.4|1606.8|1607.8|1607.4|1606.8|1606.6|5195
1619706960000|2021-04-29 14:36:00|1607.6|1607|1607.8|1607.4|1607.8|1607.6|1607.2|1606.8|6906
1619706970000|2021-04-29 14:36:10|1607.6|1607.2|1606.6|1606.2|1607.8|1607.6|1606.6|1606.2|4273
1619706980000|2021-04-29 14:36:20|1606.8|1606.4|1606.8|1606.4|1607|1606.8|1606.4|1606|6160
1619706990000|2021-04-29 14:36:30|1606.6|1606.2|1606.4|1606|1607|1606.8|1606.4|1606|3331
1619707000000|2021-04-29 14:36:40|1606.2|1605.8|1606|1605.6|1606.6|1606.2|1606|1605.6|5406
1619707010000|2021-04-29 14:36:50|1606.2|1605.8|1606|1605.4|1606.4|1606|1605.8|1605.4|9195
1619707020000|2021-04-29 14:37:00|1605.8|1605.2|1605.8|1605.4|1606|1605.6|1605.6|1605.2|3324
1619707030000|2021-04-29 14:37:10|1606.2|1605.6|1605.6|1605.2|1606.2|1605.8|1605.4|1605.2|5888
1619707040000|2021-04-29 14:37:20|1605.8|1605.4|1607|1606.6|1607|1606.6|1605.8|1605.4|3313
1619707050000|2021-04-29 14:37:30|1606.8|1606.4|1606.2|1605.8|1606.8|1606.4|1606|1605.8|816
1619707060000|2021-04-29 14:37:40|1606.4|1606|1606.4|1605.8|1606.4|1606.2|1605.8|1605.6|4627
1619707070000|2021-04-29 14:37:50|1606.2|1606|1606.8|1606.4|1607|1606.4|1606.2|1606|3266
1619707080000|2021-04-29 14:38:00|1607|1606.6|1607.4|1606.8|1607.4|1607|1606.6|1606.2|1589
1619707090000|2021-04-29 14:38:10|1607.2|1606.6|1607.2|1606.8|1607.2|1606.8|1606.8|1606.6|2453
1619707100000|2021-04-29 14:38:20|1607.4|1607|1607|1606.6|1608|1607.8|1606.8|1606.6|10680
1619707110000|2021-04-29 14:38:30|1607.2|1606.8|1607.4|1607|1608|1607.6|1607.2|1606.8|5726
1619707120000|2021-04-29 14:38:40|1607.2|1606.8|1607.2|1606.8|1607.4|1607|1606.8|1606.6|4174
1619707130000|2021-04-29 14:38:50|1607|1607|1606.6|1606.2|1607.2|1607|1606.4|1606|4190
1619707140000|2021-04-29 14:39:00|1606.4|1606|1605.8|1605.4|1606.4|1606|1605.6|1605.2|19829
1619707150000|2021-04-29 14:39:10|1605.6|1605|1603.8|1603.4|1605.6|1605.2|1603.2|1603|32303
1619707160000|2021-04-29 14:39:20|1603.6|1603|1603.6|1603.2|1603.8|1603.2|1603|1602.6|2124
1619707170000|2021-04-29 14:39:30|1603.4|1603.4|1603|1602.6|1604|1603.6|1602.8|1602.6|2807
1619707180000|2021-04-29 14:39:40|1602.8|1602.4|1602.8|1602.4|1602.8|1602.6|1602.8|1602.4|62
1619707190000|2021-04-29 14:39:50|1602.6|1602.6|1603.4|1603.2|1603.4|1603.2|1602.6|1602.4|8197
1619707200000|2021-04-29 14:40:00|1603.2|1602.4|1602.8|1602.4|1603.2|1602.6|1602.2|1601.8|21877
1619707210000|2021-04-29 14:40:10|1602.6|1602.2|1603.2|1603|1603.4|1603.2|1602.4|1602.2|6587
1619707220000|2021-04-29 14:40:20|1603|1602.8|1603.2|1602.8|1603.4|1603.2|1603|1602.6|3843
1619707230000|2021-04-29 14:40:30|1603|1602.6|1603.4|1602.8|1603.4|1603.2|1602.2|1602|800
1619707240000|2021-04-29 14:40:40|1603.2|1603|1603.2|1602.8|1603.2|1603|1603|1602.6|0
1619707250000|2021-04-29 14:40:50|1603|1602.6|1604.4|1604|1604.4|1604|1602.2|1601.8|15370
1619707260000|2021-04-29 14:41:00|1604.6|1604.2|1604.8|1604.2|1605|1604.6|1604.4|1604|2432
1619707270000|2021-04-29 14:41:10|1604.6|1604.4|1604.8|1604.4|1605|1604.8|1604.4|1604.2|907
1619707280000|2021-04-29 14:41:20|1604.6|1604.2|1604.8|1604.4|1605|1604.6|1604.2|1604|5280
1619707290000|2021-04-29 14:41:30|1605|1604.6|1605|1604.6|1605.4|1605|1604.8|1604.4|5171
1619707300000|2021-04-29 14:41:40|1605.2|1604.8|1605.4|1605.2|1605.4|1605.2|1605|1604.8|3168
1619707310000|2021-04-29 14:41:50|1605.2|1605|1605.6|1605.2|1605.8|1605.4|1605.2|1605|2775
1619707320000|2021-04-29 14:42:00|1605.4|1605.4|1605.2|1605|1606|1605.6|1605.2|1605|3445
1619707330000|2021-04-29 14:42:10|1605|1604.6|1605.8|1605.4|1605.8|1605.4|1604.8|1604.6|4909
1619707340000|2021-04-29 14:42:20|1605.6|1605.2|1605.8|1605.4|1605.8|1605.4|1605.2|1605|4416
1619707350000|2021-04-29 14:42:30|1605.6|1605.2|1605|1604.6|1605.6|1605.4|1605|1604.6|1479
1619707360000|2021-04-29 14:42:40|1604.8|1604.4|1604.8|1604.4|1604.8|1604.4|1604.6|1604.2|1000
1619707370000|2021-04-29 14:42:50|1605||1605||1605||1605||0
1619707380000|2021-04-29 14:43:00|1604.8|1604.6|1604.6|1604.2|1604.8|1604.6|1604.6|1604.2|1579
1619707390000|2021-04-29 14:43:10|1604.4|1604|1604.4|1604.2|1604.6|1604.2|1604.4|1604|1302
1619707400000|2021-04-29 14:43:20|1604.2|1604|1603.4|1603.2|1604.2|1604|1603.4|1603|3657
1619707410000|2021-04-29 14:43:30|1603.2|1603|1603.6|1603|1604|1603.6|1603|1602.8|4926
1619707420000|2021-04-29 14:43:40|1603.4|1602.8|1602.6|1602.4|1603.4|1603|1602.6|1602.2|4675
1619707430000|2021-04-29 14:43:50|1602.4|1602.2|1603.2|1602.6|1603.2|1602.8|1602.4|1602|1366
1619707440000|2021-04-29 14:44:00|1603.4|1602.8|1603.2|1603|1603.6|1603.2|1603|1602.8|6597
1619707450000|2021-04-29 14:44:10|1603|1602.6|1602.8|1602.4|1603|1602.6|1602.6|1602.2|15811
1619707460000|2021-04-29 14:44:20|1603|1602.6|1603|1602.6|1603.4|1602.8|1602.8|1602.6|3829
1619707470000|2021-04-29 14:44:30|1602.8|1602.4|1602.8|1602.6|1603.2|1602.6|1602.6|1602.4|3546
1619707480000|2021-04-29 14:44:40|1603|1602.8|1603.4|1603.2|1603.6|1603.2|1602.8|1602.8|1053
1619707490000|2021-04-29 14:44:50|1603.6|1603.4|1603.8|1603.4|1604|1603.6|1603.6|1603.4|333
1619707500000|2021-04-29 14:45:00|1603.6|1603.2|1602.4|1602|1603.6|1603.2|1602.2|1602|3754
1619707510000|2021-04-29 14:45:10|1602.6|1602.2|1602.6|1602.2|1602.6|1602.4|1602.4|1602|5427
1619707520000|2021-04-29 14:45:20|1602.4|1602|1602.6|1602|1603.2|1602.8|1602|1601.8|5498
1619707530000|2021-04-29 14:45:30|1602.8|1602.2|1602.4|1602.2|1602.8|1602.4|1602.2|1602|4008
1619707540000|2021-04-29 14:45:40|1602.2|1602|1603|1602.8|1603|1602.8|1602|1601.8|13267
1619707550000|2021-04-29 14:45:50|1603.2|1602.6|1602.8|1602.2|1603.2|1602.8|1602.6|1602.2|3425
1619707560000|2021-04-29 14:46:00|1603|1602.4|1602.8|1602.2|1603.8|1603.4|1602.8|1602.2|2663
1619707570000|2021-04-29 14:46:10|1602.6|1602|1603.2|1602.8|1603.2|1602.8|1602.2|1602|6341
1619707580000|2021-04-29 14:46:20|1603.4|1603|1603.4|1603|1603.4|1603.2|1603.2|1603|4066
1619707590000|2021-04-29 14:46:30|1603.6|1603.2|1603.6|1603.2|1603.6|1603.4|1603.2|1603|4083
1619707600000|2021-04-29 14:46:40|1603.8|1603.4|1603.8|1603.4|1603.8|1603.4|1603.6|1603.4|0
1619707610000|2021-04-29 14:46:50|1603.6|1603.2|1602.4|1602.2|1603.6|1603.2|1602.4|1602.2|9025
1619707620000|2021-04-29 14:47:00|1602.6|1602.4|1602.8|1602.4|1602.8|1602.4|1602.4|1602.2|1998
1619707630000|2021-04-29 14:47:10|1603|1602.6|1602.8|1602.4|1603|1602.6|1602.6|1602.4|2997
1619707640000|2021-04-29 14:47:20|1602.6|1602.2|1602.8|1602.4|1602.8|1602.4|1602|1601.8|5503
1619707650000|2021-04-29 14:47:30|1603|1602.6|1602.8|1602.6|1603.2|1602.8|1602.6|1602.4|1164
1619707660000|2021-04-29 14:47:40|1602.6|1602.4|1602.4|1602.2|1602.8|1602.6|1602.2|1602|4431
1619707670000|2021-04-29 14:47:50|1602.2|1602|1601.8|1601.4|1602.2|1602|1601.8|1601.4|3737
1619707680000|2021-04-29 14:48:00|1601.6|1601.6|1601.4|1601|1601.8|1601.6|1600.8|1600.4|15666
1619707690000|2021-04-29 14:48:10|1601.6|1601.2|1602.2|1601.8|1602.2|1601.8|1601.4|1601.2|4808
1619707700000|2021-04-29 14:48:20|1602|1601.6|1601.8|1601.4|1602|1601.6|1601.8|1601.4|1244
1619707710000|2021-04-29 14:48:30|1602|1601.6|1601.6|1601.2|1602|1601.8|1601.4|1601.2|2485
1619707720000|2021-04-29 14:48:40|1601.4|1601|1601.2|1601|1601.6|1601.4|1601.2|1600.8|296
1619707730000|2021-04-29 14:48:50|1601.4|1600.8|1600.4|1600.2|1601.4|1600.8|1600.4|1600.2|6730
1619707740000|2021-04-29 14:49:00|1600.6|1600.4|1601.2|1600.8|1601.2|1601|1600.6|1600.4|10186
1619707750000|2021-04-29 14:49:10|1601.4|1601|1601.2|1601|1601.4|1601.2|1601.2|1600.8|1968
1619707760000|2021-04-29 14:49:20|1601|1600.8|1601|1600.6|1601|1600.8|1600.8|1600.6|2492
1619707770000|2021-04-29 14:49:30|1600.8|1600.4|1600.2|1599.8|1600.8|1600.4|1599.8|1599.6|26087
1619707780000|2021-04-29 14:49:40|1600.4|1600|1600.4|1600|1600.6|1600.2|1600.2|1599.6|7367
1619707790000|2021-04-29 14:49:50|1600.6|1600.2|1600|1599.6|1600.6|1600.2|1600|1599.6|2193
1619707800000|2021-04-29 14:50:00|1599.8|1599.8|1599.6|1599.4|1599.8|1599.8|1599.6|1599.2|1740
1619707810000|2021-04-29 14:50:10|1599.4|1599.2|1599.6|1599.2|1599.8|1599.4|1599.4|1599.2|4743
1619707820000|2021-04-29 14:50:20|1599.8|1599.4|1599.8|1599.4|1600|1599.8|1599.6|1599.2|3903
1619707830000|2021-04-29 14:50:30|1599.6|1599.2|1599.8|1599.4|1600.2|1599.8|1599.2|1599|10587
1619707840000|2021-04-29 14:50:40|1600.2|1600|1601|1600.6|1601|1600.6|1600|1599.6|14077
1619707850000|2021-04-29 14:50:50|1601.2|1600.8|1600.2|1599.8|1601.2|1601|1600.2|1599.8|10622
1619707860000|2021-04-29 14:51:00|1600.4|1600|1601|1600.6|1601.2|1600.8|1600.2|1600|4020
1619707870000|2021-04-29 14:51:10|1600.8|1600.8|1601|1600.8|1601|1600.8|1600.4|1600|14835
1619707880000|2021-04-29 14:51:20|1600.8|1600.6|1600.4|1600.2|1600.8|1600.6|1600.4|1600.2|6133
1619707890000|2021-04-29 14:51:30|1600.2|1600|1600.2|1600|1600.4|1600|1600.2|1600|4620
1619707900000|2021-04-29 14:51:40|1600.4|1600.2|1601|1600.6|1601|1600.6|1600.2|1599.8|7195
1619707910000|2021-04-29 14:51:50|1600.8|1600.4|1600.2|1599.8|1600.8|1600.4|1600.2|1599.8|4053
1619707920000|2021-04-29 14:52:00|1600.4|1600|1601.2|1600.8|1601.2|1600.8|1600.2|1599.8|3783
1619707930000|2021-04-29 14:52:10|1601|1600.6|1601.2|1600.8|1601.4|1601|1600.8|1600.6|5409
1619707940000|2021-04-29 14:52:20|1601.4|1601|1601|1600.6|1601.8|1601.4|1600.8|1600.6|2077
1619707950000|2021-04-29 14:52:30|1601.2|1600.8|1602|1601.6|1602.2|1601.8|1601|1600.8|7411
1619707960000|2021-04-29 14:52:40|1601.8|1601.8|1602|1601.6|1602.8|1602.6|1601.8|1601.6|7152
1619707970000|2021-04-29 14:52:50|1601.8|1601.8|1602.2|1602|1602.4|1602|1601.6|1601.2|3896
1619707980000|2021-04-29 14:53:00|1602.4|1602.2|1603|1602.6|1603.2|1603|1602.2|1602|6970
1619707990000|2021-04-29 14:53:10|1602.8|1602.4|1602.8|1602.6|1603|1602.6|1602.2|1601.8|6872
1619708000000|2021-04-29 14:53:20|1603|1602.8|1601.6|1601.2|1603.2|1603|1601.6|1601.2|2657
1619708010000|2021-04-29 14:53:30|1601.4|1601.4|1601.4|1601|1601.6|1601.4|1601.2|1600.8|2723
1619708020000|2021-04-29 14:53:40|1601.2|1601.2|1600.8|1600.6|1601.2|1601.2|1600.8|1600.4|3449
1619708030000|2021-04-29 14:53:50|1600.6|1600.4|1600.4|1600.2|1600.6|1600.4|1600.4|1600.2|2867
1619708040000|2021-04-29 14:54:00||1600||1600.2||1600.2||1600|16373
1619708050000|2021-04-29 14:54:10||1600||1600.2||1600.2||1600|8798
1619708060000|2021-04-29 14:54:20|1600.6|1600.4|1600.4|1600|1600.8|1600.4|1600.2|1600|8769
1619708070000|2021-04-29 14:54:30|1600.6|1600.2|1601.2|1600.8|1601.2|1600.8|1600.4|1600.2|4773
1619708080000|2021-04-29 14:54:40|1601|1600.6|1601.2|1600.6|1601.2|1600.8|1600.8|1600.4|4536
1619708090000|2021-04-29 14:54:50|1601|1600.8|1600.8|1600.4|1601|1600.8|1600.6|1600.4|3371
1619708100000|2021-04-29 14:55:00|1601|1600.6|1601|1600.6|1601.4|1601|1601|1600.6|585
1619708110000|2021-04-29 14:55:10|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.6|1600|2483
1619708120000|2021-04-29 14:55:20|1600.8|1600.4|1600.4|1600.2|1600.8|1600.6|1600.2|1600|2941
1619708130000|2021-04-29 14:55:30|1600.2|1600|1599.6|1599.2|1600.2|1600|1599.6|1599.2|4995
1619708140000|2021-04-29 14:55:40|1599.4|1599|1599.6|1599.2|1599.8|1599.2|1599|1598.6|29124
1619708150000|2021-04-29 14:55:50|1599.8|1599.4|1600.6|1600.2|1601|1600.4|1599.8|1599.4|2786
1619708160000|2021-04-29 14:56:00|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|2761
1619708170000|2021-04-29 14:56:10|1600.4|1600.4|1600.8|1600.4|1600.8|1600.6|1600.4|1600.4|3735
1619708180000|2021-04-29 14:56:20|1600.6|1600.6|1600.6|1600.2|1600.6|1600.6|1600.2|1600|5182
1619708190000|2021-04-29 14:56:30|1600.8|1600.4|1600.6|1600.2|1600.8|1600.6|1600.4|1600.2|3050
1619708200000|2021-04-29 14:56:40|1600.8|1600.4|1600.6|1600.2|1600.8|1600.6|1600.4|1600.2|3634
1619708210000|2021-04-29 14:56:50|1600.4|1600|1600.8|1600.6|1600.8|1600.6|1600.4|1600|7262
1619708220000|2021-04-29 14:57:00|1601|1600.8|1601|1600.6|1601.2|1601|1600.8|1600.4|4045
1619708230000|2021-04-29 14:57:10|1600.8|1600.8|1600.8|1600.4|1600.8|1600.8|1600.8|1600.4|1658
1619708240000|2021-04-29 14:57:20|1601|1600.6|1601.2|1600.8|1601.2|1601|1600.8|1600.6|7550
1619708250000|2021-04-29 14:57:30|1601|1600.6|1600.6|1600|1601|1600.8|1600.4|1600|2109
1619708260000|2021-04-29 14:57:40|1600.4|1600.2|1600.4|1600|1600.6|1600.4|1600.2|1600|5242
1619708270000|2021-04-29 14:57:50|1600.6|1600.2|1600.2|1599.8|1600.6|1600.4|1600|1599.6|5964
1619708280000|2021-04-29 14:58:00|1600.4|1600|1599.8|1599.4|1600.4|1600.2|1599.4|1599|4288
1619708290000|2021-04-29 14:58:10|1600|1599.6|1600.6|1600.4|1600.6|1600.4|1599.8|1599.4|9059
1619708300000|2021-04-29 14:58:20|1600.8|1600.8|1601|1600.8|1601.4|1601|1600.8|1600.8|11907
1619708310000|2021-04-29 14:58:30|1600.8|1600.6|1601.8|1601.6|1602|1601.6|1600.8|1600.6|8295
1619708320000|2021-04-29 14:58:40|1601.6|1601.4|1601.4|1601.2|1601.8|1601.6|1601.4|1601|5234
1619708330000|2021-04-29 14:58:50|1601.6|1601.4|1601.6|1601.4|1601.8|1601.4|1601.4|1601.2|6147
1619708340000|2021-04-29 14:59:00|1601.8|1601.6|1601.6|1601.4|1602|1601.6|1601.6|1601.4|4364
1619708350000|2021-04-29 14:59:10|1601.4|1601.2|1600.6|1600.4|1601.4|1601.2|1600.6|1600.4|3350
1619708360000|2021-04-29 14:59:20|1600.4|1600.2|1600.4|1600|1600.6|1600.2|1600.2|1599.8|16955
1619708370000|2021-04-29 14:59:30|1600.2|1599.8|1600.4|1600|1600.4|1600|1600.2|1599.8|2706
1619708380000|2021-04-29 14:59:40|1600.6|1600.2|1600.6|1600.4|1600.8|1600.6|1600.4|1600|7938
1619708390000|2021-04-29 14:59:50|1600.4|1600.2|1600.4|1600.2|1600.6|1600.4|1600.4|1600|2646
1619708400000|2021-04-29 15:00:00|1600.2|1600|1601.2|1601|1601.2|1601|1600.2|1600|7003
1619708410000|2021-04-29 15:00:10|1601.6|1601.2|1601.2|1600.8|1601.6|1601.2|1601|1600.8|9115
1619708420000|2021-04-29 15:00:20|1601|1600.6|1601.4|1601|1601.8|1601.6|1600.8|1600.6|5954
1619708430000|2021-04-29 15:00:30|1601.2|1601.2|1601.6|1601.4|1601.6|1601.4|1601.2|1601|17070
1619708440000|2021-04-29 15:00:40|1601.8|1601.6|1602|1601.8|1602|1601.8|1601.8|1601.4|3509
1619708450000|2021-04-29 15:00:50|1602.2|1602|1602.4|1602|1602.4|1602.2|1602.2|1601.8|5371
1619708460000|2021-04-29 15:01:00|1602.2|1602.2|1601.4|1601|1602.2|1602.2|1600.8|1600.6|14969
1619708470000|2021-04-29 15:01:10|1601.2|1600.8|1601.6|1601.2|1601.6|1601.2|1601|1600.6|7122
1619708480000|2021-04-29 15:01:20|1601.4|1601.4|1601.6|1601.2|1601.6|1601.4|1601.4|1601|5419
1619708490000|2021-04-29 15:01:30|1601.4|1601.4|1601.4|1601.2|1601.6|1601.4|1601.4|1601|1153
1619708500000|2021-04-29 15:01:40|1601.6|1601.4|1601.8|1601.4|1602|1601.8|1601.4|1601.2|7020
1619708510000|2021-04-29 15:01:50|1602|1601.6|1602.4|1602|1602.6|1602.2|1602|1601.6|5257
1619708520000|2021-04-29 15:02:00|1602.2|1601.8|1602.2|1602|1602.4|1602|1601.8|1601.6|3821
1619708530000|2021-04-29 15:02:10|1602.4|1601.8|1602.2|1601.8|1602.4|1601.8|1601.8|1601.6|6982
1619708540000|2021-04-29 15:02:20|1602.4|1602|1602|1601.6|1602.4|1602|1601.8|1601.6|8150
1619708550000|2021-04-29 15:02:30|1602.2|1601.8|1602|1601.8|1602.2|1601.8|1602|1601.8|0
1619708560000|2021-04-29 15:02:40|1602.2|1602|1602.4|1602.2|1602.4|1602.2|1601.8|1601.6|6334
1619708570000|2021-04-29 15:02:50|1602.6|1602.4|1602.8|1602.6|1603|1602.6|1602.4|1602.2|2505
1619708580000|2021-04-29 15:03:00|1603|1602.4|1603.6|1603.2|1603.6|1603.2|1602.4|1602.2|6240
1619708590000|2021-04-29 15:03:10|1603.8|1603.4|1603.2|1602.8|1603.8|1603.4|1603|1602.6|2575
1619708600000|2021-04-29 15:03:20|1603.4|1603|1603.2|1603|1603.4|1603|1603.2|1603|4365
1619708610000|2021-04-29 15:03:30|1603.4|1602.8|1602.8|1602.6|1603.4|1603|1602.6|1602.4|2787
1619708620000|2021-04-29 15:03:40|1603|1602.8|1603|1602.8|1603.2|1602.8|1602.8|1602.6|460
1619708630000|2021-04-29 15:03:50|1603.2|1602.6|1603.4|1603|1603.4|1603|1603|1602.6|7260
1619708640000|2021-04-29 15:04:00|1603.2|1602.8|1602.8|1602.4|1603.4|1603|1602.6|1602.4|3198
1619708650000|2021-04-29 15:04:10|1602.6|1602.6|1602.8|1602.4|1602.8|1602.6|1602.6|1602.4|2988
1619708660000|2021-04-29 15:04:20|1602.6|1602.6|1601.2|1601|1602.6|1602.6|1601.2|1601|9310
1619708670000|2021-04-29 15:04:30|1601.4||1601.2||1601.4||1601.2||4518
1619708680000|2021-04-29 15:04:40|1601|1600.8|1601.2|1600.8|1601.2|1601|1601|1600.8|1136
1619708690000|2021-04-29 15:04:50|1601.4|1601|1601.2|1601|1601.4|1601|1601.2|1600.8|2519
1619708700000|2021-04-29 15:05:00|1601|1600.8|1602|1601.6|1602|1601.8|1601|1600.6|7937
1619708710000|2021-04-29 15:05:10|1601.8|1601.8|1601.6|1601.4|1602|1601.8|1601.6|1601.2|5937
1619708720000|2021-04-29 15:05:20|1601.4|1601.2|1601.6|1601.4|1601.8|1601.4|1601.4|1601.2|3215
1619708730000|2021-04-29 15:05:30|1601.8|1601.6|1602|1601.6|1602.2|1601.8|1601.6|1601.6|4507
1619708740000|2021-04-29 15:05:40|1602.2|1601.8|1602|1601.8|1602.2|1602|1602|1601.8|897
1619708750000|2021-04-29 15:05:50||1601.6||1601.8||1601.8||1601.6|341
1619708760000|2021-04-29 15:06:00|1602.2|1602|1602.6|1602.4|1602.6|1602.4|1602.2|1602|5974
1619708770000|2021-04-29 15:06:10|1602.4|1602.2|1602|1601.8|1602.6|1602.2|1602|1601.8|3529
1619708780000|2021-04-29 15:06:20|1601.8|1601.6|1601.6|1601.2|1602|1601.6|1601.4|1601.2|1574
1619708790000|2021-04-29 15:06:30|1601.8|1601.4|1601.2|1600.8|1601.8|1601.4|1601.2|1600.8|3126
1619708800000|2021-04-29 15:06:40|1601.4|1601|1601.2|1601|1601.4|1601|1601.2|1600.8|2276
1619708810000|2021-04-29 15:06:50|1601.4|1601.2|1601.8|1601.6|1601.8|1601.6|1601.2|1601.2|14529
1619708820000|2021-04-29 15:07:00|1602|1601.4|1603.2|1603|1603.4|1603.2|1602|1601.4|5185
1619708830000|2021-04-29 15:07:10|1603|1602.8|1603.4|1603|1603.4|1603.2|1603|1602.6|3189
1619708840000|2021-04-29 15:07:20|1603.2|1602.8|1602.6|1602.4|1603.2|1602.8|1602.2|1602|10121
1619708850000|2021-04-29 15:07:30|1602.4|1602.2|1602.2|1601.8|1602.6|1602.2|1602|1601.8|6226
1619708860000|2021-04-29 15:07:40|1602.4|1602|1603.4|1603.2|1603.6|1603.4|1602.4|1602|6411
1619708870000|2021-04-29 15:07:50|1603.6|1603.4|1603.6|1603.4|1603.8|1603.4|1603.6|1603.4|1225
1619708880000|2021-04-29 15:08:00|1603.4|1603.2|1602.6|1602.2|1603.6|1603.2|1602.4|1602.2|3477
1619708890000|2021-04-29 15:08:10|1602.8|1602.4|1602.8|1602.6|1602.8|1602.6|1602.6|1602.4|3283
1619708900000|2021-04-29 15:08:20|1602.6|1602.4|1601.8|1601.6|1602.6|1602.6|1601.8|1601.6|12190
1619708910000|2021-04-29 15:08:30|1602|1601.4|1602|1601.8|1602.4|1602|1601.8|1601.4|5092
1619708920000|2021-04-29 15:08:40|1602.2|1601.6|1601.6|1601.4|1602.2|1601.8|1601.6|1601.4|3764
1619708930000|2021-04-29 15:08:50|1601.4|1601.2|1601.2|1600.8|1601.4|1601.2|1601|1600.6|10109
1619708940000|2021-04-29 15:09:00|1601.4|1601|1601|1600.8|1601.4|1601|1600.8|1600.6|4610
1619708950000|2021-04-29 15:09:10|1600.8|1600.6|1600.6|1600.4|1600.8|1600.6|1600.6|1600.4|2302
1619708960000|2021-04-29 15:09:20|1600.8|1600.6|1600.8|1600.4|1600.8|1600.6|1600.6|1600.4|4032
1619708970000|2021-04-29 15:09:30|1601|1600.6|1601|1600.8|1601|1600.8|1600.8|1600.6|4738
1619708980000|2021-04-29 15:09:40|1600.8|1600.6|1601.4|1601|1601.6|1601.2|1600.8|1600.6|12083
1619708990000|2021-04-29 15:09:50|1601.2|1600.8|1601.4|1601|1601.4|1601|1601|1600.8|11504
1619709000000|2021-04-29 15:10:00|1601.6|1601.2|1601.6|1601.2|1601.8|1601.4|1601.2|1601|2498
1619709010000|2021-04-29 15:10:10|1601.4||1601.6||1601.6||1601.4||0
1619709020000|2021-04-29 15:10:20|1601.4|1601|1600.4|1600.2|1601.6|1601|1600.4|1600|15583
1619709030000|2021-04-29 15:10:30|1600.6|1600|1601|1600.6|1601|1600.6|1600.6|1600|9375
1619709040000|2021-04-29 15:10:40|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.4|1600.2|346
1619709050000|2021-04-29 15:10:50|1600.4|1600.4|1600.4|1600.2|1600.6|1600.4|1600.4|1600.2|3514
1619709060000|2021-04-29 15:11:00|||||||||1093
1619709070000|2021-04-29 15:11:10|1600.2|1600|1600.8|1600.4|1600.8|1600.4|1599.8|1599.4|45302
1619709080000|2021-04-29 15:11:20|1600.6|1600.2|1600|1599.8|1600.6|1600.2|1600|1599.8|14096
1619709090000|2021-04-29 15:11:30|1599.8|1599.6|1600|1599.6|1600|1599.8|1599.6|1599.2|2322
1619709100000|2021-04-29 15:11:40||1599.8||1599.6||1599.8||1599.6|0
1619709110000|2021-04-29 15:11:50|1599.8|1599.4|1599.8|1599.6|1600|1599.8|1599.6|1599.4|3335
1619709120000|2021-04-29 15:12:00|1600|1599.8|1599.8|1599.6|1600.2|1599.8|1599.8|1599.6|7339
1619709130000|2021-04-29 15:12:10|1600|1599.8|1600|1599.6|1600.4|1600.2|1600|1599.6|15660
1619709140000|2021-04-29 15:12:20|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.6|1599.4|1688
1619709150000|2021-04-29 15:12:30|1599.6|1599.6|1599.2|1599|1599.6|1599.6|1599.2|1599|2733
1619709160000|2021-04-29 15:12:40|1599|1598.8|1599|1598.6|1599.2|1598.8|1598.8|1598.4|1119
1619709170000|2021-04-29 15:12:50|1598.8|1598.4|1599|1598.6|1599.2|1598.8|1598.6|1598.4|934
1619709180000|2021-04-29 15:13:00|1598.8|1598.8|1599.2|1598.8|1599.2|1599|1598.8|1598.4|9747
1619709190000|2021-04-29 15:13:10|1599|1598.6|1599.6|1599.2|1599.6|1599.2|1599|1598.6|1081
1619709200000|2021-04-29 15:13:20|1599.4|1599|1599.4|1599|1599.6|1599.2|1599|1598.6|2360
1619709210000|2021-04-29 15:13:30|1599.6|1599.2|1599.8|1599.2|1599.8|1599.4|1599.4|1599|1404
1619709220000|2021-04-29 15:13:40||1599.4||1599.4||1599.6||1599.2|0
1619709230000|2021-04-29 15:13:50|1600|1599.6|1600|1599.8|1600|1599.8|1600|1599.6|841
1619709240000|2021-04-29 15:14:00|1599.8|1599.6|1600|1599.6|1600|1599.8|1599.6|1599.2|1616
1619709250000|2021-04-29 15:14:10|1600.2|1599.8|1599.6|1599.4|1600.2|1600|1599.6|1599.4|61651
1619709260000|2021-04-29 15:14:20|1599.8|1599.6|1599.6|1599.4|1599.8|1599.6|1599.4|1599.2|2463
1619709270000|2021-04-29 15:14:30|1599.4|1599.2|1599|1598.8|1599.4|1599.2|1599|1598.6|2849
1619709280000|2021-04-29 15:14:40|1598.8|1598.6|1599.6|1599.2|1599.6|1599.4|1598.8|1598.6|15746
1619709290000|2021-04-29 15:14:50||1599.4||1599.4||1599.4||1599.4|0
1619709300000|2021-04-29 15:15:00|1599.4|1599.2|1599.6|1599.4|1599.6|1599.4|1599.2|1599|2559
1619709310000|2021-04-29 15:15:10|1599.4|1599.2|1599.6|1599.4|1599.6|1599.4|1599.4|1599.2|1364
1619709330000|2021-04-29 15:15:30|1599.4|1599.2|1599|1598.6|1599.4|1599.2|1599|1598.4|1860
1619709340000|2021-04-29 15:15:40|1598.8|1598.2|1598.8|1598.6|1599|1598.6|1598.4|1598.2|3819
1619709350000|2021-04-29 15:15:50|1599|1598.8|1598.6|1598.2|1599|1598.8|1598.4|1598.2|6373
1619709360000|2021-04-29 15:16:00|1598.4|1598|1598.6|1598.4|1598.6|1598.4|1598.4|1598|1341
1619709370000|2021-04-29 15:16:10|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|559
1619709380000|2021-04-29 15:16:20|1598.6|1598.4|1598.4|1598.2|1598.6|1598.4|1598.4|1598|2613
1619709390000|2021-04-29 15:16:30|1598.6|1598.4|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|734
1619709400000|2021-04-29 15:16:40|1598.4|1598|1598.6|1598.2|1598.6|1598.2|1598.2|1598|2613
1619709410000|2021-04-29 15:16:50|1598.4|1598|1598.4|1598|1598.6|1598.2|1598.2|1598|5154
1619709420000|2021-04-29 15:17:00|1598.2||1598.2||1598.4||1598.2||3767
1619709430000|2021-04-29 15:17:10|1598|1597.8|1597.6|1597.4|1598.2|1598|1597.4|1597.2|9140
1619709440000|2021-04-29 15:17:20|1597.4|1597.2|1597.4|1597|1597.6|1597.2|1597.2|1596.8|3586
1619709450000|2021-04-29 15:17:30|1597.2|1597.2|1597|1596.8|1597.2|1597.2|1597|1596.8|3881
1619709460000|2021-04-29 15:17:40|1597.2|1596.6|1596.6|1596.2|1597.6|1597.2|1595.8|1594.2|94565
1619709470000|2021-04-29 15:17:50|1596.4|1596|1596.8|1596.4|1596.8|1596.6|1596|1595.8|3281
1619709480000|2021-04-29 15:18:00|1596.6|1596.6|1596|1595.6|1597|1596.8|1595.6|1595.4|6101
1619709490000|2021-04-29 15:18:10|1595.8|1595.8|1596.2|1596|1596.2|1596|1595.8|1595.6|766
1619709500000|2021-04-29 15:18:20|1596.4|1596.2|1595.6|1595.2|1596.4|1596.2|1595.4|1595.2|3311
1619709510000|2021-04-29 15:18:30|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.6|1595.4|1285
1619709520000|2021-04-29 15:18:40|1595.8|1595.8|1596.8|1596.6|1596.8|1596.6|1595.8|1595.8|3164
1619709530000|2021-04-29 15:18:50|1596.6|1596.4|1595.8|1595.6|1596.6|1596.4|1595.8|1595.6|8999
1619709540000|2021-04-29 15:19:00|1596|1595.8|1596.2|1595.8|1596.6|1596.4|1596|1595.6|4606
1619709550000|2021-04-29 15:19:10|1596|1595.6|1595.8|1595.4|1596.2|1595.6|1595.2|1595|5081
1619709560000|2021-04-29 15:19:20|1595.6|1595.6|1595.2|1595|1595.8|1595.6|1595.2|1595|2208
1619709570000|2021-04-29 15:19:30|1595|1594.8|1594.6|1594.2|1595.2|1594.8|1594.6|1594.2|7169
1619709580000|2021-04-29 15:19:40|1594.4|1594.4|1594.8|1594.6|1594.8|1594.6|1594.4|1594.4|2902
1619709590000|2021-04-29 15:19:50|1595|1594.8|1595.6|1595.2|1595.8|1595.6|1594.8|1594.6|9389
1619709600000|2021-04-29 15:20:00|1595.2|1595|1595.6|1595.4|1595.8|1595.6|1595.2|1595|10553
1619709610000|2021-04-29 15:20:10|1595.4|1595.2|1594.8|1594.4|1595.4|1595.2|1594.8|1594.4|6549
1619709620000|2021-04-29 15:20:20|1594.6|1594.2|1593.8|1593.6|1594.8|1594.6|1593.8|1593.6|4185
1619709630000|2021-04-29 15:20:30|1593.6|1593.4|1593.8|1593.4|1593.8|1593.6|1593.6|1593.4|7362
1619709640000|2021-04-29 15:20:40|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1593.6|1593.4|4257
1619709650000|2021-04-29 15:20:50|1594.4|1594|1594|1593.6|1594.4|1594.2|1593.8|1593.6|9171
1619709660000|2021-04-29 15:21:00|1594.2|1593.8|1594|1593.6|1594.4|1594.2|1593.8|1593.6|10878
1619709670000|2021-04-29 15:21:10|1594.2|1593.8|1594|1593.8|1594.2|1593.8|1594|1593.8|6292
1619709680000|2021-04-29 15:21:20|1593.8|1593.6|1593.4|1593.2|1594|1593.6|1593.4|1593|4260
1619709690000|2021-04-29 15:21:30|1593.6|1593|1592.6|1592.4|1593.6|1593.4|1592.4|1592.2|14633
1619709700000|2021-04-29 15:21:40|1592.8|1592.2|1593|1592.6|1593|1592.8|1592.6|1592.2|2061
1619709710000|2021-04-29 15:21:50|1592.8|1592.8|1593|1592.8|1593.2|1593|1592.8|1592.8|2775
1619709720000|2021-04-29 15:22:00|1593.2|1593|1594.2|1593.8|1594.2|1594|1593|1592.6|14027
1619709730000|2021-04-29 15:22:10|1594|1594|1594.8|1594.4|1594.8|1594.4|1593.8|1593.4|13137
1619709740000|2021-04-29 15:22:20|1595|1594.6|1594.8|1594.4|1595.4|1595|1594.4|1594.2|9699
1619709750000|2021-04-29 15:22:30|1594.4|1594|1594.2|1594|1594.6|1594.4|1594.2|1594|10028
1619709760000|2021-04-29 15:22:40|1594|1593.8|1594.6|1594.4|1595|1594.6|1594|1593.8|21894
1619709770000|2021-04-29 15:22:50|1594.8|1594.6|1595|1594.8|1595|1594.8|1594.6|1594.4|6130
1619709780000|2021-04-29 15:23:00|1595.2|1595|1595|1594.6|1595.4|1595.2|1594.8|1594.6|8499
1619709790000|2021-04-29 15:23:10|1594.8|1594.8|1594.6|1594.4|1595|1594.8|1594.6|1594.2|7613
1619709800000|2021-04-29 15:23:20|1594.4|1594.2|1594.6|1594.2|1594.6|1594.4|1594.4|1594.2|15484
1619709810000|2021-04-29 15:23:30|1594.4|1594.4|1594.8|1594.4|1594.8|1594.4|1594|1593.8|9422
1619709820000|2021-04-29 15:23:40|1594.6|1594.6|1594|1593.8|1594.8|1594.6|1593.8|1593.6|23491
1619709830000|2021-04-29 15:23:50|1594.2|1593.6|1594.4|1594.2|1594.6|1594.4|1594|1593.6|10846
1619709840000|2021-04-29 15:24:00|1594.6|1594.4|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|12597
1619709850000|2021-04-29 15:24:10|1594.4|1594.4|1595|1594.6|1595|1594.6|1594.4|1594.4|8120
1619709860000|2021-04-29 15:24:20|1594.8|1594.4|1594.6|1594.4|1595|1594.6|1594.6|1594.4|2232
1619709870000|2021-04-29 15:24:30|1594.4|1594.2|1594|1593.6|1594.6|1594.2|1593.8|1593.6|5759
1619709880000|2021-04-29 15:24:40|1593.8|1593.8|1593.4|1593.2|1594|1593.8|1593.4|1593.2|4425
1619709890000|2021-04-29 15:24:50|1593.6|1593.4|1593.2|1593|1593.8|1593.4|1593.2|1593|18083
1619709900000|2021-04-29 15:25:00|1593.4|1593.2|1593.2|1592.8|1593.4|1593.2|1592.8|1592.4|11290
1619709910000|2021-04-29 15:25:10|1593|1592.6|1593.6|1593.4|1593.8|1593.4|1592.8|1592.6|6299
1619709920000|2021-04-29 15:25:20|1593.8|1593.6|1594|1593.8|1594|1593.8|1593.4|1593.2|7589
1619709930000|2021-04-29 15:25:30|1594.2|1594|1593.8|1593.4|1594.4|1594.2|1593.6|1593.4|2762
1619709940000|2021-04-29 15:25:40|1593.6|1593.6|1593|1592.8|1593.6|1593.6|1593|1592.6|1612
1619709950000|2021-04-29 15:25:50|1593.2|1593|1593|1592.8|1593.2|1593|1593|1592.8|4351
1619709960000|2021-04-29 15:26:00|1593.2|1593|1593.6|1593.4|1593.8|1593.4|1593.2|1593|2064
1619709970000|2021-04-29 15:26:10|1593.4|1593.2|1593.2|1593|1593.6|1593.4|1593|1592.8|6707
1619709980000|2021-04-29 15:26:20|1593|1592.8|1592.6|1592.2|1593|1593|1592.4|1592.2|8870
1619709990000|2021-04-29 15:26:30|1592.8|1592.4|1592.4|1592.2|1592.8|1592.4|1592.2|1592|9025
1619710000000|2021-04-29 15:26:40|1592.6|1592.4|1592.8|1592.4|1593.4|1593|1592.6|1592.4|16877
1619710010000|2021-04-29 15:26:50|1593|1592.6|1592.6|1592.4|1593|1592.6|1592.6|1592.4|5785
1619710020000|2021-04-29 15:27:00|1592.8|1592.2|1592.8|1592.4|1592.8|1592.6|1592.2|1592|10502
1619710030000|2021-04-29 15:27:10|1593|1592.6|1592.2|1592|1593|1592.8|1592.2|1592|15573
1619710040000|2021-04-29 15:27:20|1592.4||1592.2||1592.4||1592.2||6448
1619710050000|2021-04-29 15:27:30|1592|1591.8|1591.6|1591.4|1592.2|1592|1591.6|1591.4|7246
1619710060000|2021-04-29 15:27:40|1591.8|1591.2|1592|1591.6|1592.2|1591.8|1591.8|1591.2|7053
1619710070000|2021-04-29 15:27:50|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.6|1591.4|2275
1619710080000|2021-04-29 15:28:00|1592|1591.6|1592.4|1592|1592.8|1592.6|1592|1591.4|4322
1619710090000|2021-04-29 15:28:10|1592.2|1591.8|1592.6|1592.2|1593|1592.6|1592.2|1591.8|7319
1619710100000|2021-04-29 15:28:20|1592.8|1592.6|1592.8|1592.4|1593|1592.6|1592.6|1592.2|14238
1619710110000|2021-04-29 15:28:30|1592.6|1592.2|1592.4|1592.2|1592.6|1592.2|1592.4|1592.2|642
1619710120000|2021-04-29 15:28:40|1592.6|1592.4|1593.2|1592.8|1593.4|1592.8|1592.6|1592.4|10539
1619710130000|2021-04-29 15:28:50|1593|1593|1592.8|1592.6|1593.6|1593|1592.4|1592.2|14319
1619710140000|2021-04-29 15:29:00|1593.2|1593|1593|1592.6|1594|1593.6|1592.6|1592.4|34423
1619710150000|2021-04-29 15:29:10|1593.2|1592.8|1593.4|1592.6|1593.6|1593|1592.8|1592.6|5430
1619710160000|2021-04-29 15:29:20|1593.6|1592.8|1593|1592.6|1593.6|1593|1592.8|1592.6|9140
1619710170000|2021-04-29 15:29:30|1592.8|1592.4|1592.8|1592.4|1593|1592.6|1592.8|1592.4|2865
1619710180000|2021-04-29 15:29:40|1592.6|1592.6|1592.2|1591.8|1592.8|1592.6|1592.2|1591.8|8717
1619710190000|2021-04-29 15:29:50|1592|1591.6|1592.6|1592.2|1593|1592.2|1592|1591.6|3100
1619766020000|2021-04-30 07:00:20|1599.8|1595.2|1599.2|1596|1600|1596|1599.2|1595.2|142114
1619766030000|2021-04-30 07:00:30|1599||1598.4||1599||1598.4||0
1619766040000|2021-04-30 07:00:40|1598.2|1595.8|1596.4|1594|1598.2|1595.8|1596.4|1594|7533
1619766050000|2021-04-30 07:00:50|1596|1593.2|1594.4|1593|1596|1593.2|1594.4|1593|770
1619766060000|2021-04-30 07:01:00|1594.2|1592.8|1590.4|1589|1594.2|1592.8|1588.6|1588|66460
1619766070000|2021-04-30 07:01:10|1590.2|1589.2|1592.2|1591.4|1592.4|1591.4|1590.2|1589.2|4164
1619766080000|2021-04-30 07:01:20|1592.4|1591.2|1592.4|1591.6|1592.8|1592|1592.4|1591.2|2742
1619766090000|2021-04-30 07:01:30|1592.2|1591.4|1592|1591.4|1592.2|1591.4|1590.4|1590.2|6240
1619766100000|2021-04-30 07:01:40|1592.2|1591.6|1592.8|1592|1594|1592.6|1592.2|1591.6|1861
1619766110000|2021-04-30 07:01:50|1592.6|1591.8|1594.2|1592.6|1594.8|1593|1592.2|1591.6|4702
1619766120000|2021-04-30 07:02:00|1594|1592.4|1590.2|1589.6|1594|1592.4|1589|1588.2|26903
1619766130000|2021-04-30 07:02:10|1590.4|1589.4|1590|1589.4|1591.2|1590.2|1589.8|1589|9840
1619766140000|2021-04-30 07:02:20|1590.2|1589.2|1590|1589.4|1590.2|1589.4|1589.2|1588.8|3621
1619766150000|2021-04-30 07:02:30|1590.2|1589.6|1593|1591.8|1593.2|1591.8|1590.2|1589.6|3501
1619766160000|2021-04-30 07:02:40|1593.2|1592|1593.8|1592.8|1593.8|1593|1593|1591.6|2882
1619766170000|2021-04-30 07:02:50|1594.2|1593|1594|1593|1594.2|1593.2|1594|1592.8|481
1619766180000|2021-04-30 07:03:00|1593.8|1593.4|1594.4|1593.6|1594.6|1593.6|1593|1592.4|5030
1619766190000|2021-04-30 07:03:10|1594|1593.2|1594|1593.2|1595|1594|1593.6|1592.8|6007
1619766200000|2021-04-30 07:03:20|1593.8|1593.4|1594.4|1593.6|1594.4|1593.6|1593.4|1592.8|3311
1619766210000|2021-04-30 07:03:30|1594.6|1593.8|1594.6|1593.6|1594.8|1594.4|1594.4|1593.6|1417
1619766220000|2021-04-30 07:03:40|1594.8|1594|1595|1594.2|1595|1594.2|1594.8|1594|460
1619766230000|2021-04-30 07:03:50|1594.8|1594.4|1594.6|1593.6|1595|1594.6|1593.8|1593.4|13423
1619766240000|2021-04-30 07:04:00|1594.4|1593.4|1593.2|1592.6|1594.6|1594|1592.6|1592|4679
1619766250000|2021-04-30 07:04:10|1593.4|1593|1594.4|1593.6|1594.8|1594.2|1593.4|1593|6472
1619766260000|2021-04-30 07:04:20|1594.6|1593.8|1594.2|1593.4|1595|1594.4|1594|1593.4|24384
1619766270000|2021-04-30 07:04:30|1594.4|1593.6|1594.2|1593.6|1594.4|1594|1594.2|1593.6|1722
1619766280000|2021-04-30 07:04:40|1594.4|1593.8|1594.4|1593.8|1594.6|1594.2|1594.2|1593.8|2892
1619766290000|2021-04-30 07:04:50|1594.2|1593.6|1594.6|1594|1594.6|1594|1594.2|1593.6|2646
1619766300000|2021-04-30 07:05:00|1594.8|1594.2|1597.4|1596.8|1597.4|1596.8|1594.6|1594.2|14184
1619766310000|2021-04-30 07:05:10|1597.6|1597|1597.2|1596.4|1598|1597.2|1596.4|1595.4|22771
1619766320000|2021-04-30 07:05:20|1597|1596.2|1597.4|1596.8|1597.6|1597|1597|1596|5858
1619766330000|2021-04-30 07:05:30|1597.8|1597|1598.6|1597.8|1598.6|1597.8|1597.4|1596.8|7865
1619766340000|2021-04-30 07:05:40|1599.2|1598|1599|1598.2|1599.2|1598.2|1599|1598|3099
1619766350000|2021-04-30 07:05:50||1598||1598||1598||1598|0
1619766360000|2021-04-30 07:06:00|1598.8|1598.2|1598.8|1597.8|1598.8|1598.4|1597.6|1597.4|2418
1619766370000|2021-04-30 07:06:10|1598|1597.4|1597.4|1596.6|1598.8|1597.4|1597.2|1596.4|211
1619766380000|2021-04-30 07:06:20|1597.2|1596.2|1597.4|1596.4|1597.4|1596.4|1597.2|1596.2|100
1619766390000|2021-04-30 07:06:30|1597.2|1596.2|1595.8|1595.2|1597.2|1596.2|1595.6|1595|1452
1619766400000|2021-04-30 07:06:40|1596|1595.4|1595.8|1595.2|1596|1595.8|1595.6|1595|3447
1619766410000|2021-04-30 07:06:50|1595.6|1595.4|1594.8|1594|1595.6|1595.4|1594.8|1594|2278
1619766420000|2021-04-30 07:07:00|1594.6|1593.8|1594.6|1593.6|1594.8|1594|1594.2|1593.4|1337
1619766430000|2021-04-30 07:07:10|1594.4|1593.4|1594.4|1593.8|1594.6|1593.8|1593|1592.4|4090
1619766440000|2021-04-30 07:07:20|1594.2|1594|1593.8|1593|1594.4|1594|1593.8|1593|2290
1619766450000|2021-04-30 07:07:30|1593.6|1592.8|1593.6|1593.2|1594.4|1593.6|1593.6|1592.8|812
1619766460000|2021-04-30 07:07:40|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|1593.8|1593.4|0
1619766470000|2021-04-30 07:07:50|1594.2|1593.2|1593.8|1593.2|1594.4|1593.8|1593.8|1593.2|1092
1619766480000|2021-04-30 07:08:00|1594|1593.4|1595.2|1594.4|1596.2|1595.4|1594|1593.4|2453
1619766490000|2021-04-30 07:08:10|1595|1594.2|1595|1594.4|1595|1594.4|1594|1593.2|4201
1619766500000|2021-04-30 07:08:20|1594.8|1594.2|1596.2|1595.2|1596.4|1595.4|1594.4|1593.6|6166
1619766510000|2021-04-30 07:08:30|1596|1595.4|1595.2|1594.6|1596|1595.4|1594.8|1594.4|2540
1619766520000|2021-04-30 07:08:40|1595|1595|1595.4|1594.6|1595.4|1595|1595|1594.4|1131
1619766530000|2021-04-30 07:08:50|1595.2|1594.4|1594.4|1594|1595.2|1594.6|1594|1593.2|4257
1619766540000|2021-04-30 07:09:00|1594.2|1593.8|1595.4|1595|1595.6|1595|1594|1593.4|30573
1619766550000|2021-04-30 07:09:10|1595.6|1595.2|1596.4|1595.8|1597|1596.2|1595.6|1595.2|2853
1619766560000|2021-04-30 07:09:20|1596.6|1596|1596.2|1596|1596.6|1596|1596.2|1596|0
1619766570000|2021-04-30 07:09:30|1596.6|1595.8|1596.4|1595.8|1596.6|1596|1596.4|1595.8|180
1619766580000|2021-04-30 07:09:40|1596.6|1596|1596.4|1595.8|1596.6|1596|1596.4|1595.8|0
1619766590000|2021-04-30 07:09:50|1596.2|1595.6|1596.4|1596|1596.4|1596|1595.8|1595.4|2821
1619766600000|2021-04-30 07:10:00|1596.8|1595.8|1598.2|1597.6|1598.4|1597.6|1596.8|1595.8|5331
1619766610000|2021-04-30 07:10:10|1598.4|1597.4|1599.8|1599|1600|1599.2|1598.2|1597.4|2615
1619766620000|2021-04-30 07:10:20|1600|1599.2|1599.8|1599.4|1600|1599.8|1599.6|1599|35480
1619766630000|2021-04-30 07:10:30|1600|1599|1598.2|1597.8|1600|1599|1598|1597.4|10247
1619766640000|2021-04-30 07:10:40|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|0
1619766650000|2021-04-30 07:10:50|1598.2|1597.8|1598.2|1597.8|1598.4|1598|1598.2|1597.8|5363
1619766660000|2021-04-30 07:11:00|1598.4|1598|1598.2|1597.8|1598.4|1598|1597.8|1597.6|4549
1619766670000|2021-04-30 07:11:10|1598|1597.6|1598.6|1598.2|1598.6|1598.4|1597.8|1597|9481
1619766680000|2021-04-30 07:11:20|1598.8|1598.4|1601.6|1601.2|1602|1601.4|1598.8|1598.4|17861
1619766690000|2021-04-30 07:11:30|1601.4|1601|1602.6|1602|1603|1602.2|1601.4|1601|4353
1619766700000|2021-04-30 07:11:40|1602.4|1601.8|1603.8|1603.4|1604|1603.6|1602.4|1601.8|5334
1619766710000|2021-04-30 07:11:50|1604|1603.6|1604.8|1604.6|1605|1604.6|1604|1603.6|7534
1619766720000|2021-04-30 07:12:00|1604.6|1604.4|1604.2|1603.8|1605.8|1605|1603.8|1603.2|7374
1619766730000|2021-04-30 07:12:10|1604|1603.6|1604.4|1604|1604.6|1604.2|1604|1603.6|2305
1619766740000|2021-04-30 07:12:20|1604|1603.8|1604.4|1604|1604.6|1604.2|1604|1603.8|2751
1619766750000|2021-04-30 07:12:30|1604.6|1604.2|1604.4|1603.8|1604.6|1604.2|1604.2|1603.8|1889
1619766760000|2021-04-30 07:12:40|1604.2|1604.2|1602.2|1601.6|1604.4|1604.2|1602|1601.4|9238
1619766770000|2021-04-30 07:12:50|1602|1601.4|1602|1601.2|1602.2|1602|1601.6|1601.2|4591
1619766780000|2021-04-30 07:13:00|1601.8|1601.4|1601.6|1601.2|1602|1601.6|1601.4|1600.6|5354
1619766790000|2021-04-30 07:13:10|1601.8|1601.4|1602.6|1602.2|1602.6|1602.2|1601.8|1601.2|7933
1619766800000|2021-04-30 07:13:20|1602.8|1601.8|1602.8|1602|1603|1602.4|1601.4|1601|34450
1619766810000|2021-04-30 07:13:30|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.4|1601.8|258
1619766820000|2021-04-30 07:13:40||1601.8||1602||1602||1601.8|100
1619766830000|2021-04-30 07:13:50|1602.6|1602.2|1603.6|1603.2|1603.6|1603.2|1602.6|1602.2|4353
1619766840000|2021-04-30 07:14:00|1603.8|1603.4|1604.8|1604.2|1604.8|1604.6|1603.6|1603|10291
1619766850000|2021-04-30 07:14:10|1604.6|1604.4|1605|1604.2|1606|1605.2|1604.6|1604.2|2548
1619766860000|2021-04-30 07:14:20|1604.8|1604|1604.4|1604|1604.8|1604.2|1603.8|1603.2|1746
1619766870000|2021-04-30 07:14:30|1604.6|1604.2|1605|1604.4|1605|1604.4|1604.6|1604.2|340
1619766880000|2021-04-30 07:14:40|1604.6|1604.6|1605.4|1604.8|1605.4|1605|1604.6|1604.6|2867
1619766890000|2021-04-30 07:14:50|1605|1605|1605.4|1605.2|1605.4|1605.2|1605|1604.4|5146
1619766900000|2021-04-30 07:15:00|1605.6|1605|1606|1605.2|1606.8|1606.2|1605.6|1605|22120
1619766910000|2021-04-30 07:15:10|1605.8|1605|1605.4|1605|1605.8|1605.2|1604.8|1604.4|200
1619766920000|2021-04-30 07:15:20|1604.8|1604.6|1604.2|1603.8|1605.6|1605.2|1604|1603.2|12158
1619766930000|2021-04-30 07:15:30|1604|1603.6|1604.2|1603.4|1604.6|1604.2|1603.8|1603.4|2145
1619766940000|2021-04-30 07:15:40|1604|1603.6|1603.8|1603.4|1604.4|1604|1603.6|1603.2|794
1619766950000|2021-04-30 07:15:50|1603.6|1603.2|1604.2|1603.6|1604.2|1603.8|1603.6|1603.2|859
1619766960000|2021-04-30 07:16:00|1604|1603.8|1605.2|1604.8|1605.4|1605|1604|1603.8|5893
1619766970000|2021-04-30 07:16:10|1605.4|1605|1605.4|1605|1605.4|1605.2|1605.2|1605|909
1619766980000|2021-04-30 07:16:20|1605.2|1604.8|1604.2|1604|1605.2|1604.8|1604.2|1603.8|2893
1619766990000|2021-04-30 07:16:30|1604|1603.8|1603.2|1602.6|1604|1603.8|1603|1602.6|3932
1619767000000|2021-04-30 07:16:40|1603|1602.8|1602.8|1602.4|1603|1602.8|1602.4|1601.8|0
1619767010000|2021-04-30 07:16:50|1603|1602.6|1602.2|1601.8|1603|1602.6|1601.8|1601.2|1009
1619767020000|2021-04-30 07:17:00|1602|1601.6|1603.2|1602.6|1603.2|1602.6|1602|1601.6|6404
1619767030000|2021-04-30 07:17:10|1603|1602.4|1603.4|1603|1603.4|1603.2|1602.4|1602.2|2300
1619767040000|2021-04-30 07:17:20|1603.6|1603.2|1603|1602.6|1603.6|1603.4|1603|1602.6|1479
1619767050000|2021-04-30 07:17:30|1603.2|1602.8|1603.4|1603|1603.4|1603|1603|1602.6|1609
1619767060000|2021-04-30 07:17:40|1603.6|1603.2|1603.6|1603.2|1603.6|1603.4|1603.4|1603|3141
1619767070000|2021-04-30 07:17:50|1603.4|1603|1603.2|1602.8|1604|1603.6|1603.2|1602.8|3206
1619767080000|2021-04-30 07:18:00|1603.4|1603|1604|1603.6|1604|1603.6|1603.2|1602.8|1949
1619767090000|2021-04-30 07:18:10|1603.8|1603.4|1603|1602.6|1603.8|1603.4|1602.8|1602.4|2188
1619767100000|2021-04-30 07:18:20|1603.4|1602.8|1603.4|1602.6|1603.4|1603|1602.8|1602.4|566
1619767110000|2021-04-30 07:18:30|1603.6|1602.8|1604.2|1603.8|1604.2|1604|1603.6|1602.8|6168
1619767120000|2021-04-30 07:18:40|1604|1603.6|1603.6|1603.2|1604.2|1604|1603.6|1603.2|1254
1619767130000|2021-04-30 07:18:50|1603.4|1603|1603.8|1603.6|1603.8|1603.6|1603.4|1603|1139
1619767140000|2021-04-30 07:19:00|1604|1603.8|1604.6|1604.4|1604.8|1604.6|1604|1603.8|10635
1619767150000|2021-04-30 07:19:10|1604.4|1604.2|1604|1603.6|1604.8|1604.4|1603.8|1603.4|2828
1619767160000|2021-04-30 07:19:20|1604.2|1603.8|1604.6|1604.2|1604.6|1604.4|1604.2|1603.8|1250
1619767170000|2021-04-30 07:19:30|1604.4|1604|1604|1603.6|1604.4|1604|1603.6|1603.4|1032
1619767180000|2021-04-30 07:19:40|1604.2|1603.8|1603.8|1603.6|1604.2|1603.8|1603.8|1603.2|992
1619767190000|2021-04-30 07:19:50|1604|1603.8|1603.2|1602.6|1604.4|1604|1603|1602.6|2653
1619767200000|2021-04-30 07:20:00|1603.4|1602.8|1603|1602.6|1603.4|1603|1603|1602.6|23
1619767210000|2021-04-30 07:20:10|1603.2|1602.8|1603|1602.6|1603.2|1602.8|1602.8|1602.6|2880
1619767220000|2021-04-30 07:20:20|1602.8|1602.4|1602.8|1602.4|1602.8|1602.4|1602.6|1602.4|520
1619767230000|2021-04-30 07:20:30|1603|1602.6|1602.6|1602|1603.2|1602.6|1602.4|1602|1538
1619767240000|2021-04-30 07:20:40|1602.4|1602.2|1601.8|1601.4|1602.4|1602.2|1601.2|1601|1555
1619767250000|2021-04-30 07:20:50|1602|1601.6|1601.8|1601.6|1602|1601.8|1601.4|1601|2735
1619767260000|2021-04-30 07:21:00|1602|1601.8|1604.2|1603.8|1604.2|1603.8|1601.8|1601.4|35410
1619767270000|2021-04-30 07:21:10|1604|1603.6|1603.6|1603.2|1604|1603.8|1603.2|1602.8|4131
1619767280000|2021-04-30 07:21:20|1603.4|1603|1603.2|1603|1603.4|1603|1602.8|1602.6|1120
1619767290000|2021-04-30 07:21:30|1603|1602.8|1602.6|1602|1603.2|1602.8|1602.4|1602|3251
1619767300000|2021-04-30 07:21:40|1602.4|1601.8|1602|1601.6|1602.4|1601.8|1602|1601.6|0
1619767310000|2021-04-30 07:21:50|1601.8|1601.4|1602|1601.8|1602|1601.8|1601.6|1601.4|3427
1619767320000|2021-04-30 07:22:00|1601.8|1601.6|1601.6|1601.2|1602.2|1602|1601.4|1601.2|8599
1619767330000|2021-04-30 07:22:10|1601.8|1601.4|1601.8|1601.4|1602|1601.6|1601.8|1601.4|0
1619767340000|2021-04-30 07:22:20|1601.6|1601.2|1601.6|1601|1601.6|1601.2|1601.6|1601|0
1619767350000|2021-04-30 07:22:30|1601.4|1601.2|1602.2|1601.8|1602.2|1601.8|1601.4|1601.2|7591
1619767360000|2021-04-30 07:22:40|1602.4|1602|1602.6|1602.4|1602.6|1602.4|1602.2|1601.8|860
1619767370000|2021-04-30 07:22:50|1602.8|1602.6|1602.8|1602.4|1603|1602.6|1602.8|1602.4|1060
1619767380000|2021-04-30 07:23:00|1603|1602.8|1603.2|1602.6|1603.8|1603.4|1602.8|1602.4|4321
1619767390000|2021-04-30 07:23:10|1603|1602.8|1603.4|1603|1603.4|1603|1602.8|1602.4|6056
1619767400000|2021-04-30 07:23:20|1603.2|1602.8|1602.4|1602|1603.4|1603|1602.4|1602|2621
1619767410000|2021-04-30 07:23:30|1602.6|1602.2|1602.8|1602.6|1603|1602.6|1602.6|1602.2|1446
1619767420000|2021-04-30 07:23:40|1602.6|1602.4|1601.8|1601.4|1602.6|1602.4|1601.8|1601.4|621
1619767430000|2021-04-30 07:23:50|1601.6|1601.6|1601.2|1601|1601.6|1601.6|1601.2|1601|7600
1619767440000|2021-04-30 07:24:00|1601.4|1600.8|1601.6|1601.2|1601.8|1601.4|1601.4|1600.8|0
1619767450000|2021-04-30 07:24:10|1601.8|1601.4|1602.2|1601.6|1602.2|1601.8|1601.6|1601.4|1454
1619767460000|2021-04-30 07:24:20|1601.8|1601.4|1601.8|1601.4|1601.8|1601.4|1601.4|1601.2|657
1619767470000|2021-04-30 07:24:30|1602.2|1601.6|1601.8|1601.2|1602.2|1601.6|1601.8|1601.2|327
1619767480000|2021-04-30 07:24:40|1602|1601.4|1602.6|1602|1602.6|1602.2|1602|1601.4|1064
1619767490000|2021-04-30 07:24:50|1602.4|1602.2|1602.4|1602|1602.8|1602.4|1602|1601.8|3428
1619767500000|2021-04-30 07:25:00|1602.6|1602.2|1601.8|1601.2|1603|1602.6|1601.8|1601.2|5054
1619767510000|2021-04-30 07:25:10|1602|1601.4|1603.2|1602.8|1603.4|1603|1602|1601.2|17030
1619767520000|2021-04-30 07:25:20|1603|1602.6|1603.4|1603|1603.4|1603|1602.4|1602.2|1088
1619767530000|2021-04-30 07:25:30|1603.2|1603.2|1603.4|1603.2|1603.4|1603.2|1603.2|1603.2|326
1619767540000|2021-04-30 07:25:40|1603.2|1603|1602.2|1601.8|1603.4|1603|1602|1601.8|7375
1619767550000|2021-04-30 07:25:50|1602|1601.6|1602.2|1601.8|1602.4|1602.2|1601.8|1601.2|2617
1619767560000|2021-04-30 07:26:00|1602|1601.6|1602.6|1602.2|1603|1602.8|1601.8|1601.4|12583
1619767570000|2021-04-30 07:26:10|1602.4|1602|1602.6|1602.2|1602.6|1602.2|1602.2|1602|1991
1619767580000|2021-04-30 07:26:20|1602.4|1602.4|1602.8|1602.4|1603.2|1602.8|1602.4|1602.2|5932
1619767590000|2021-04-30 07:26:30|1603|1602.6|1602.8|1602.6|1603.2|1602.8|1602.8|1602.6|551
1619767600000|2021-04-30 07:26:40|1602.6|1602.4|1603.8|1603.4|1604.4|1604|1602.6|1602.2|17876
1619767610000|2021-04-30 07:26:50|1603.6|1603.2|1603.2|1602.8|1603.6|1603.2|1603.2|1602.8|3079
1619767620000|2021-04-30 07:27:00|1603.4|1603|1603.8|1603.4|1603.8|1603.4|1603|1602.8|1148
1619767630000|2021-04-30 07:27:10|1603.6|1603.2|1603.8|1603.2|1604.2|1604|1603.4|1603.2|5907
1619767640000|2021-04-30 07:27:20|1603.6|1603.4|1603.4|1603|1603.6|1603.4|1603|1602.8|1037
1619767650000|2021-04-30 07:27:30|1603.6|1603.2|1603.8|1603.4|1604|1603.8|1603.6|1603|1995
1619767660000|2021-04-30 07:27:40|1604|1603.6|1604|1603.6|1604|1603.8|1603.8|1603.4|1290
1619767670000|2021-04-30 07:27:50|1603.8|1603.4|1603.4|1603|1603.8|1603.4|1603.2|1602.8|4104
1619767680000|2021-04-30 07:28:00|1603.6|1603.2|1603.8|1603.2|1604|1603.8|1603.4|1603.2|1930
1619767690000|2021-04-30 07:28:10|1604|1603.4|1604|1603.6|1604.2|1603.8|1604|1603.2|930
1619767700000|2021-04-30 07:28:20|1603.8|1603.8|1604|1603.8|1604|1603.8|1603.8|1603.8|0
1619767710000|2021-04-30 07:28:30|1603.8|1603.6|1602.8|1602.4|1603.8|1603.6|1602.4|1602.2|12593
1619767720000|2021-04-30 07:28:40|1602.6|1602.2|1602.6|1602.2|1602.8|1602.4|1602.4|1602|959
1619767730000|2021-04-30 07:28:50|1602.8|1602.4|1602.6|1602.2|1602.8|1602.6|1602.4|1602.2|2580
1619767740000|2021-04-30 07:29:00|1602.4|1602.4|1602.6|1602.2|1602.8|1602.4|1602.2|1602|3362
1619767750000|2021-04-30 07:29:10|1602.4|1602|1602.8|1602.2|1602.8|1602.4|1602.2|1602|1004
1619767760000|2021-04-30 07:29:20|1602.6|1602|1602.4|1602|1602.8|1602|1602.2|1602|2844
1619767770000|2021-04-30 07:29:30|1602.6|1602.2|1603|1602.8|1603|1602.8|1602.6|1602.2|2935
1619767780000|2021-04-30 07:29:40|1603.2|1603|1604.2|1603.8|1604.2|1603.8|1603.2|1603|1554
1619767790000|2021-04-30 07:29:50|1604|1603.4|1604.6|1604.2|1604.6|1604.4|1603.6|1603.4|4360
1619767800000|2021-04-30 07:30:00|1604.8|1604.4|1604.6|1604.2|1605.4|1604.8|1604.6|1604.2|5554
1619767810000|2021-04-30 07:30:10|1604.8|1604.4|1605|1604.6|1605.6|1605.4|1604.8|1604.4|3625
1619767820000|2021-04-30 07:30:20|1605.2|1604.8|1605.8|1605.4|1605.8|1605.6|1605|1604.8|750
1619767830000|2021-04-30 07:30:30|1605.6|1605.2|1605.2|1604.8|1605.8|1605.4|1605.2|1604.8|3971
1619767840000|2021-04-30 07:30:40|1605|1604.6|1604.8|1604.6|1605.2|1604.8|1604.6|1604.4|2663
1619767850000|2021-04-30 07:30:50|1605|1604.2|1604.2|1603.6|1605|1604.4|1604|1603.6|9202
1619767860000|2021-04-30 07:31:00|1604|1603.8|1604|1603.6|1604|1604|1603.8|1603.6|1564
1619767870000|2021-04-30 07:31:10|1604.2|1603.8|1604.4|1604.2|1604.4|1604.2|1604.2|1603.8|811
1619767880000|2021-04-30 07:31:20|1604.2|1604|1603|1602.6|1604.2|1604|1603|1602.6|3166
1619767890000|2021-04-30 07:31:30|1603.2|1602.8|1603.6|1603.2|1603.6|1603.4|1603.2|1602.8|2992
1619767900000|2021-04-30 07:31:40||1603.4||1603.2||1603.4||1603.2|2800
1619767910000|2021-04-30 07:31:50|1603.8|1603.4|1604.2|1604|1604.4|1604|1603.8|1603.4|2929
1619767920000|2021-04-30 07:32:00|1604|1603.8|1603.4|1603|1604.4|1604|1603.2|1602.8|3896
1619767930000|2021-04-30 07:32:10|1603.2|1602.8|1602.2|1601.8|1603.2|1602.8|1600.8|1600.4|20094
1619767940000|2021-04-30 07:32:20|1602|1601.6|1601.4|1601|1602|1601.6|1601.4|1601|4451
1619767950000|2021-04-30 07:32:30|1601.6|1601.2|1600.6|1600|1602|1601.8|1600.4|1600|5634
1619767960000|2021-04-30 07:32:40|1600.4|1600.2|1600.4|1600|1600.4|1600.2|1600.2|1600|13549
1619767970000|2021-04-30 07:32:50|1600.6|1600.2|1600.2|1599.8|1600.8|1600.4|1600|1599.8|5780
1619767980000|2021-04-30 07:33:00|1600.4|1600|1601.2|1601|1601.6|1601.2|1600.4|1600|7779
1619767990000|2021-04-30 07:33:10|1601|1600.8|1601|1600.4|1601.2|1600.8|1600.4|1600.2|8806
1619768010000|2021-04-30 07:33:30|1600.4|1600.2|1600.2|1600|1600.8|1600.4|1600.2|1600|5682
1619768020000|2021-04-30 07:33:40|1600|1599.8|1600.8|1600.6|1601|1600.6|1600|1599.6|8378
1619768030000|2021-04-30 07:33:50|1601|1600.8|1601.2|1600.8|1601.2|1601|1601|1600.6|4086
1619768040000|2021-04-30 07:34:00|1601.4|1601|1602|1601.6|1602|1601.8|1601.2|1600.8|1958
1619768050000|2021-04-30 07:34:10|1602.2|1601.8|1602.2|1601.8|1602.2|1601.8|1602.2|1601.6|37
1619768060000|2021-04-30 07:34:20|1602|1601.6|1601.6|1601.2|1602|1601.8|1601.6|1601.2|2343
1619768070000|2021-04-30 07:34:30|1601.8|1601.4|1602.2|1602|1602.2|1602|1601.8|1601.4|937
1619768080000|2021-04-30 07:34:40|1602|1601.8|1602.2|1602|1602.2|1602|1602|1601.8|570
1619768090000|2021-04-30 07:34:50|1602.4|1602.2|1602|1601.6|1602.6|1602.4|1601.8|1601.6|3183
1619768100000|2021-04-30 07:35:00|1601.8|1601.8|1602.8|1602.4|1602.8|1602.4|1601.8|1601.8|45
1619768110000|2021-04-30 07:35:10|1602.6|1602.2|1602.4|1602|1602.6|1602.4|1602|1601.6|8376
1619768120000|2021-04-30 07:35:20|1602.2|1601.8|1601.6|1601.4|1602.2|1601.8|1601.6|1601.4|2432
1619768130000|2021-04-30 07:35:30|1601.8|1601.6|1602|1601.6|1602.2|1601.6|1601.8|1601.4|100
1619768140000|2021-04-30 07:35:40|1602.2|1601.8|1602.2|1601.6|1602.4|1602|1602|1601.6|1128
1619768150000|2021-04-30 07:35:50|1601.8|1601.4|1601.8|1601.6|1602|1601.8|1601.6|1601.4|4806
1619768160000|2021-04-30 07:36:00|1602|1601.8|1602.2|1601.8|1602.2|1601.8|1602|1601.8|1195
1619768170000|2021-04-30 07:36:10|1602|1602|1602|1601.6|1602.2|1602|1601.8|1601.6|868
1619768180000|2021-04-30 07:36:20|1602.2|1601.8|1602|1601.6|1602.2|1601.8|1602|1601.6|0
1619768190000|2021-04-30 07:36:30|1602.2|1601.8|1602.2|1601.8|1602.4|1602|1602|1601.8|7539
1619768200000|2021-04-30 07:36:40|1602|1601.6|1600.4|1600|1602|1601.6|1600.2|1600|16992
1619768210000|2021-04-30 07:36:50|1600.2|1599.8|1599.6|1599|1600.2|1599.8|1599.6|1599|2266
1619768220000|2021-04-30 07:37:00|1599.4|1599.2|1599|1598.6|1599.4|1599.2|1598.8|1598.4|2483
1619768230000|2021-04-30 07:37:10|1599.2|1598.4|1599.2|1599|1599.2|1599|1599.2|1598.2|3046
1619768240000|2021-04-30 07:37:20|1599|1598.8|1599.2|1598.8|1599.2|1599|1599|1598.8|611
1619768250000|2021-04-30 07:37:30|1599|1598.6|1598.4|1598|1599|1598.6|1598.2|1598|3954
1619768260000|2021-04-30 07:37:40|1598.6|1598.2|1598.2|1598|1598.6|1598.2|1598.2|1598|0
1619768270000|2021-04-30 07:37:50|1598|1597.8|1597.6|1597.2|1598|1597.8|1597.6|1597.2|12361
1619768280000|2021-04-30 07:38:00|1597.8|1597.4|1598|1597.6|1598.2|1598|1597.8|1597.4|6667
1619768290000|2021-04-30 07:38:10|1597.8|1597.4|1597.4|1597|1597.8|1597.4|1597.4|1597|0
1619768300000|2021-04-30 07:38:20|1597.2|1597.2|1597|1596.2|1597.2|1597.2|1597|1596.2|300
1619768310000|2021-04-30 07:38:30|1596.8|1596|1596.6|1596.2|1597|1596.6|1596.4|1596|0
1619768320000|2021-04-30 07:38:40|1596.8|1596.4|1598|1597.4|1598|1597.4|1596.8|1596.4|2957
1619768330000|2021-04-30 07:38:50|1598.2|1597.6|1598.8|1598.4|1599|1598.6|1598.2|1597.6|4534
1619768340000|2021-04-30 07:39:00|1599|1598.6|1599.2|1598.8|1599.6|1599|1598.6|1598.4|3693
1619768350000|2021-04-30 07:39:10|1599.4|1599|1599.4|1599|1599.4|1599|1599|1598.8|833
1619768360000|2021-04-30 07:39:20||1598.8||1598.8||1598.8||1598.8|0
1619768370000|2021-04-30 07:39:30|1599.6|1599|1600|1599.6|1600|1599.6|1599.4|1599|419
1619768380000|2021-04-30 07:39:40|1600.2||1600||1600.2||1600||0
1619768390000|2021-04-30 07:39:50|1600.2|1599.4|1599.6|1599.2|1600.2|1599.8|1599|1598.8|7666
1619768400000|2021-04-30 07:40:00|1599.8||1600||1600||1599.8||0
1619768410000|2021-04-30 07:40:10|1600.2|1599.4|1600|1599.6|1600.4|1600.2|1599.8|1599.4|3274
1619768420000|2021-04-30 07:40:20|1600.2|1599.8|1600.4|1600|1600.4|1600.2|1600.2|1599.8|364
1619768430000|2021-04-30 07:40:30|1600.6|1600.2|1600.2|1599.8|1600.8|1600.6|1600.2|1599.8|3062
1619768440000|2021-04-30 07:40:40|1600|1599.6|1600.8|1600.2|1600.8|1600.2|1600|1599.6|487
1619768450000|2021-04-30 07:40:50|1600.6|1600.4|1600.8|1600.2|1601|1600.6|1600.6|1600.2|442
1619768460000|2021-04-30 07:41:00|1600.6|1600|1600.2|1599.6|1600.8|1600.2|1599.4|1599.2|4338
1619768470000|2021-04-30 07:41:10|1600.4|1599.8|1600.6|1600|1600.6|1600|1600.4|1599.8|827
1619768480000|2021-04-30 07:41:20|1600.8|1600.2|1600.8|1600.4|1600.8|1600.4|1600.6|1600.2|20
1619768490000|2021-04-30 07:41:30|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.4|1600|171
1619768500000|2021-04-30 07:41:40|1601|1600.6|1601.4|1601|1601.4|1601|1601|1600.6|3268
1619768510000|2021-04-30 07:41:50|1601.2|1600.8|1600.8|1600.4|1601.2|1600.8|1600.8|1600.4|1284
1619768520000|2021-04-30 07:42:00|1601|1600.2|1601|1600.6|1601|1600.6|1601|1600.2|586
1619768530000|2021-04-30 07:42:10|1600.8|1600.4|1601.2|1600.8|1601.6|1601.2|1600.8|1600.4|770
1619768540000|2021-04-30 07:42:20|1601.4||1601.4||1601.4||1601.4||0
1619768550000|2021-04-30 07:42:30|1601.2|1600.4|1600.2|1599.8|1601.2|1600.4|1600|1599.8|13456
1619768560000|2021-04-30 07:42:40|1600.4|1600|1600.8|1600.2|1600.8|1600.2|1600.4|1600|219
1619768570000|2021-04-30 07:42:50|1601|1600.4|1601|1600.8|1601|1600.8|1600.8|1600.2|0
1619768580000|2021-04-30 07:43:00|1600.8|1600.6|1600.8|1600.4|1600.8|1600.6|1600.4|1600|2171
1619768590000|2021-04-30 07:43:10|||||||||50
1619768600000|2021-04-30 07:43:20||1600.6||1600.6||1600.6||1600.6|0
1619768610000|2021-04-30 07:43:30|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.6|1600.2|181
1619768620000|2021-04-30 07:43:40|1600.4|1600|1600.4|1600.2|1600.4|1600.2|1600.4|1600|537
1619768630000|2021-04-30 07:43:50|1600.6|1600|1600|1599.6|1600.6|1600|1600|1599.6|638
1619768640000|2021-04-30 07:44:00|1599.8|1599.4|1600|1599.6|1600|1599.6|1599.6|1599.2|294
1619768650000|2021-04-30 07:44:10|1600.2|1599.8|1600.4|1600|1600.4|1600|1600.2|1599.8|1812
1619768660000|2021-04-30 07:44:20|1600.2|1599.8|1600|1599.6|1600.4|1600.2|1599.8|1599.4|3179
1619768670000|2021-04-30 07:44:30|1599.8|1599.4|1599.6|1599.2|1599.8|1599.6|1599.4|1599.2|648
1619768680000|2021-04-30 07:44:40|1599.8|1599.4|1600|1599.2|1600.2|1599.6|1599.8|1599.2|321
1619768690000|2021-04-30 07:44:50|1599.8|1599.6|1599.6|1599.2|1599.8|1599.6|1599|1598.8|2018
1619768700000|2021-04-30 07:45:00|1599.8|1599.4|1599.8|1599.2|1600|1599.8|1599.4|1599.2|1787
1619768710000|2021-04-30 07:45:10|1599.6|1599.4|1600|1599.6|1600|1599.6|1599.4|1599.2|1363
1619768720000|2021-04-30 07:45:20|1600.2|1599.8|1600.2|1599.6|1600.2|1599.8|1600|1599.6|1525
1619768730000|2021-04-30 07:45:30|1600.4|1599.8|1600.2|1600|1600.6|1600.2|1600.2|1599.8|2518
1619768740000|2021-04-30 07:45:40|1600.4||1600.4||1600.4||1600.2||54
1619768750000|2021-04-30 07:45:50|1600.2||1600.4||1600.4||1600.2||70
1619768770000|2021-04-30 07:46:10|1600.2|1599.8|1600.2|1599.6|1600.4|1599.8|1599.8|1599.6|3020
1619768780000|2021-04-30 07:46:20|1600.4|1599.8|1600.4|1600.2|1600.6|1600.4|1600.4|1599.8|1226
1619768790000|2021-04-30 07:46:30|1600.6|1600|1600.4|1600|1600.6|1600.2|1600.2|1600|1656
1619768800000|2021-04-30 07:46:40|1600.6|1600.2|1600.8|1600.4|1600.8|1600.4|1600.6|1600.2|0
1619768810000|2021-04-30 07:46:50|1601|1600.6|1600.8|1600.6|1601.2|1601|1600.8|1600.4|3222
1619768820000|2021-04-30 07:47:00|1600.6|1600.4|1601|1600.4|1601|1600.6|1600.6|1600.4|693
1619768830000|2021-04-30 07:47:10||1600.6||1600.4||1600.6||1600.4|0
1619768840000|2021-04-30 07:47:20|1600.8|1600.6|1601.6|1601.2|1601.6|1601.4|1600.6|1600.6|2893
1619768850000|2021-04-30 07:47:30|1601.8||1601.8||1602||1601.8||0
1619768860000|2021-04-30 07:47:40|1601.6|1601.4|1602.2|1601.8|1602.2|1602|1601.6|1601.4|2215
1619768870000|2021-04-30 07:47:50|1602|1601.6|1602.4|1601.8|1602.4|1602|1601.6|1601.4|4603
1619768880000|2021-04-30 07:48:00|1602.6|1602|1602.6|1602.2|1602.6|1602.2|1602.6|1602|0
1619768890000|2021-04-30 07:48:10|1602.4||1602.6||1602.6||1602.4||0
1619768900000|2021-04-30 07:48:20|1602.8|1602.4|1602.8|1602.2|1602.8|1602.6|1602.8|1602.2|1819
1619768910000|2021-04-30 07:48:30|1602.6|1602|1601.8|1601.4|1602.6|1602|1601.8|1601.4|2880
1619768920000|2021-04-30 07:48:40|1602|1601.6|1602.4|1601.8|1602.4|1602|1602|1601.6|1406
1619768930000|2021-04-30 07:48:50|1602.2|1601.6|1601.8|1601.4|1602.2|1601.6|1601.6|1601.4|1818
1619768940000|2021-04-30 07:49:00|1602|1601.6|1602|1601.6|1602|1601.6|1602|1601.6|0
1619768950000|2021-04-30 07:49:10|1601.6|1601.4|1601.2|1600.8|1601.6|1601.4|1601.2|1600.6|219
1619768960000|2021-04-30 07:49:20|1601.4||1601.4||1601.4||1601.4||0
1619768970000|2021-04-30 07:49:30|1601.2||1601.2||1601.2||1601.2||0
1619768980000|2021-04-30 07:49:40|1601|1600.6|1600.6|1600.2|1601.2|1600.6|1600.4|1600.2|2364
1619768990000|2021-04-30 07:49:50|1600.8||1600.8||1600.8||1600.8||0
1619769000000|2021-04-30 07:50:00|1600.6||1600.6||1600.6||1600.6||0
1619769010000|2021-04-30 07:50:10|1600.8|1600.6|1601|1600.6|1601|1600.8|1600.8|1600.6|468
1619769020000|2021-04-30 07:50:20|1601.2|1600.8|1600.8|1600.6|1601.2|1601|1600.8|1600.6|1329
1619769030000|2021-04-30 07:50:30|1600.6|1600.4|1600.4|1600|1600.8|1600.4|1600.2|1600|4118
1619769050000|2021-04-30 07:50:50|1600.6|1600.2|1600.4|1600.2|1600.6|1600.2|1600.4|1600.2|74
1619769060000|2021-04-30 07:51:00|1600.2|1600|1599.8|1599.4|1600.2|1600|1599.4|1599.2|6399
1619769070000|2021-04-30 07:51:10|1600|1599.6|1599.8|1599.4|1600.2|1600|1599.8|1599.4|4506
1619769080000|2021-04-30 07:51:20|1599.6|1599.2|1599.2|1599|1599.6|1599.2|1599.2|1599|357
1619769090000|2021-04-30 07:51:30|1599.4|1599.2|1598.6|1598.2|1599.4|1599.2|1598.4|1598|1190
1619769100000|2021-04-30 07:51:40|1598.8|1598.4|1599.2|1598.6|1599.2|1598.6|1598.8|1598.4|0
1619769110000|2021-04-30 07:51:50|1599.4|1598.8|1600.2|1600|1600.2|1600|1599.4|1598.8|3498
1619769120000|2021-04-30 07:52:00|1600.4|1600.2|1600.6|1600.2|1601|1600.4|1600.4|1600.2|234
1619769130000|2021-04-30 07:52:10|1600.8|1600.4|1601.8|1601.4|1601.8|1601.4|1600.6|1600.2|638
1619769140000|2021-04-30 07:52:20|1601.6|1601.2|1600.6|1600.2|1601.6|1601.2|1600.6|1600.2|2238
1619769150000|2021-04-30 07:52:30|1600.4|1600|1599.8|1599.4|1600.4|1600|1599.4|1599.2|2260
1619769160000|2021-04-30 07:52:40|1599.6|1599.6|1599.8|1599.4|1599.8|1599.6|1599.2|1599|1191
1619769170000|2021-04-30 07:52:50|1599.6|1599.2|1599.8|1599.4|1599.8|1599.4|1599.2|1598.8|52
1619769180000|2021-04-30 07:53:00|1599.6|1599.2|1599.4|1598.8|1599.6|1599.2|1599.2|1598.8|978
1619769190000|2021-04-30 07:53:10|1599.2|1598.6|1599|1598.6|1599.2|1598.6|1599|1598.6|259
1619769200000|2021-04-30 07:53:20|1599.2|1598.8|1599.6|1599.2|1599.6|1599.2|1599.2|1598.8|887
1619769210000|2021-04-30 07:53:30|1599.4|1599|1599.4|1599|1599.4|1599|1599.2|1599|69
1619769220000|2021-04-30 07:53:40|1599.2|1599.2|1599.4|1599|1599.4|1599.2|1598.8|1598.6|1230
1619769230000|2021-04-30 07:53:50|1599.6|1599.2|1600|1599.6|1600|1599.6|1599.6|1599.2|1709
1619769240000|2021-04-30 07:54:00|1599.8|1599.4|1599.6|1599.2|1599.8|1599.4|1599.4|1599|6360
1619769250000|2021-04-30 07:54:10|1599.8|1599.4|1599.8|1599.2|1599.8|1599.4|1599.4|1599.2|737
1619769260000|2021-04-30 07:54:20|1599.6|1599|1599.4|1599|1599.6|1599|1599.2|1599|124
1619769270000|2021-04-30 07:54:30|1599.2|1598.8|1599.2|1598.6|1599.2|1598.8|1599|1598.6|102
1619769280000|2021-04-30 07:54:40|1599.4|1598.8|1599.4|1599|1599.4|1599|1599.4|1598.8|0
1619769290000|2021-04-30 07:54:50|1599.6|1599.2|1599.6|1599|1600|1599.4|1599.4|1599|234
1619769300000|2021-04-30 07:55:00|1599.8|1599.2|1599.8|1599.2|1599.8|1599.4|1599.6|1599.2|3
1619769310000|2021-04-30 07:55:10|1599.6|1599|1599.6|1599|1599.8|1599|1599.6|1599|0
1619769320000|2021-04-30 07:55:20|1599.4|1598.8|1599.4|1598.8|1599.4|1599|1599|1598.6|4804
1619769330000|2021-04-30 07:55:30|1599.6|1599|1599.6|1599.2|1599.6|1599.2|1599.6|1599|0
1619769340000|2021-04-30 07:55:40|1599.4|1599|1599.4|1599|1599.4|1599|1599|1598.8|1475
1619769350000|2021-04-30 07:55:50|1599.2||1599.2||1599.2||1599.2||0
1619769360000|2021-04-30 07:56:00|1599.6|1599.2|1598.4|1598.2|1599.6|1599.2|1598.4|1598|791
1619769370000|2021-04-30 07:56:10|1598.2|1598|1598|1597.6|1598.4|1598|1597.8|1597.6|2706
1619769380000|2021-04-30 07:56:20||1597.4||1597.4||1597.6||1597.4|0
1619769390000|2021-04-30 07:56:30|1597.8|1597.6|1598|1597.6|1598.2|1597.8|1597.8|1597.6|1313
1619769400000|2021-04-30 07:56:40|1598.2|1597.8|1598.2|1598|1598.6|1598.2|1598|1597.8|1664
1619769410000|2021-04-30 07:56:50|1598|1597.8|1597|1596.6|1598|1597.8|1597|1596.6|2213
1619769420000|2021-04-30 07:57:00|1596.8|1596.4|1596.6|1596.2|1597|1596.4|1596.6|1596.2|673
1619769430000|2021-04-30 07:57:10|1596.4|1596.4|1596.2|1596|1596.6|1596.4|1596.2|1596|33
1619769440000|2021-04-30 07:57:20|1596.4|1596.2|1597|1596.4|1597|1596.4|1596.4|1596.2|394
1619769450000|2021-04-30 07:57:30|1596.8|1596.6|1596.4|1596|1597|1596.6|1596.4|1596|1529
1619769460000|2021-04-30 07:57:40|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.8|364
1619769470000|2021-04-30 07:57:50||1596||1595.8||1596||1595.8|200
1619769480000|2021-04-30 07:58:00|1596|1595.6|1595.6|1595.2|1596|1595.6|1595.6|1595.2|1817
1619769490000|2021-04-30 07:58:10|1595.4|1595.4|1595.8|1595.6|1595.8|1595.6|1595.4|1595.2|2072
1619769500000|2021-04-30 07:58:20||1595.4||1595.6||1595.6||1595.4|1046
1619769510000|2021-04-30 07:58:30|1596|1595.8|1595.8|1595.6|1596|1595.8|1595.8|1595.6|953
1619769520000|2021-04-30 07:58:40|1595.6|1595.4|1595.2|1594.6|1595.8|1595.4|1594.8|1594.6|7065
1619769530000|2021-04-30 07:58:50|1595|1594.8|1595.2|1594.8|1595.2|1594.8|1594.8|1594.4|1585
1619769540000|2021-04-30 07:59:00|1595|1594.6|1595|1594.6|1595.2|1594.8|1595|1594.6|899
1619769550000|2021-04-30 07:59:10|1594.8|1594.8|1595.2|1594.8|1595.2|1594.8|1594.8|1594.8|1350
1619769560000|2021-04-30 07:59:20|1595.4|1595|1595.2|1594.8|1595.4|1595|1595.2|1594.8|2015
1619769570000|2021-04-30 07:59:30|1595|1594.6|1594.4|1594|1595|1594.6|1594.4|1594|1462
1619769580000|2021-04-30 07:59:40|1594.2|1594.2|1594.2|1594|1594.4|1594.2|1594|1593.8|12089
1619769590000|2021-04-30 07:59:50|1594.4|1594.2|1594.4|1594|1594.4|1594.2|1594.2|1594|1350
1619769600000|2021-04-30 08:00:00|1594.6|1594.2|1594.8|1594.4|1594.8|1594.6|1594.6|1594.2|2904
1619769610000|2021-04-30 08:00:10|1594.6|1594.2|1594.2|1594|1594.8|1594.2|1594|1593.8|3125
1619769620000|2021-04-30 08:00:20|1594.4|1594.2|1595.2|1594.8|1595.4|1595.2|1594.4|1594.2|2152
1619769630000|2021-04-30 08:00:30|1595.4|1595|1595.4|1595|1595.6|1595.2|1595.4|1595|244
1619769640000|2021-04-30 08:00:40|1595.6|1595.2|1596.2|1595.8|1596.2|1595.8|1595.4|1595.2|2470
1619769650000|2021-04-30 08:00:50|1596|1596|1597|1596.8|1597.6|1597.4|1596|1596|13197
1619769660000|2021-04-30 08:01:00|1596.8|1596.6|1596.8|1596.2|1596.8|1596.6|1596.8|1596.2|220
1619769670000|2021-04-30 08:01:10|1596.6|1596.4|1595.6|1595.2|1596.6|1596.4|1595.4|1595.2|205
1619769680000|2021-04-30 08:01:20|1595.8|1595.4|1596.2|1595.8|1596.2|1595.8|1595.8|1595.4|720
1619769690000|2021-04-30 08:01:30|1596||1596.2||1596.2||1596||0
1619769700000|2021-04-30 08:01:40|1596|1596|1596.2|1595.8|1596.2|1596|1596|1595.8|200
1619769720000|2021-04-30 08:02:00|1596|1595.6|1596|1595.6|1596.2|1595.8|1595.8|1595.4|1836
1619769730000|2021-04-30 08:02:10|1596.2|1595.4|1596.2|1595.8|1596.2|1595.8|1596|1595.4|0
1619769740000|2021-04-30 08:02:20|1596|1595.6|1595.6|1595.2|1596|1595.6|1595.6|1595.2|55
1619769750000|2021-04-30 08:02:30|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.8|1595.4|1910
1619769760000|2021-04-30 08:02:40|1595.8|1595.4|1595.2|1594.8|1595.8|1595.4|1595.2|1594.8|5483
1619769770000|2021-04-30 08:02:50|1595.4|1595.2|1596.2|1595.8|1596.2|1596|1595.4|1595.2|1595
1619769780000|2021-04-30 08:03:00|1596||1596.2||1596.2||1596||250
1619769790000|2021-04-30 08:03:10|1596|1596|1596.2|1595.8|1596.2|1596|1596|1595.8|873
1619769800000|2021-04-30 08:03:20|1596.4|1596|1596.6|1596.2|1597|1596.6|1596.4|1596|1320
1619769810000|2021-04-30 08:03:30|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|0
1619769820000|2021-04-30 08:03:40|1596.4|1596.6|1595.8|1595.4|1596.4|1596.6|1595.6|1595.4|1482
1619769830000|2021-04-30 08:03:50|1596|1595.6|1596.4|1596|1596.4|1596.2|1596|1595.6|691
1619769840000|2021-04-30 08:04:00|1596.6|1596.2|1596.6|1596.2|1596.6|1596.4|1596.6|1596.2|0
1619769850000|2021-04-30 08:04:10|1596.4|1596|1595.6|1595.4|1596.4|1596|1595.6|1595.4|2830
1619769860000|2021-04-30 08:04:20|1595.8|1595.2|1595.8|1595.2|1595.8|1595.2|1595.8|1595|70
1619769870000|2021-04-30 08:04:30|1595.6|1595.4|1595|1594.6|1595.8|1595.4|1595|1594.6|2296
1619769880000|2021-04-30 08:04:40|1595.2|1594.8|1595.4|1595|1595.4|1595|1595.2|1594.8|1800
1619769890000|2021-04-30 08:04:50|1595.6|1595.2|1595.4|1595|1595.8|1595.4|1595.4|1595|1513
1619769900000|2021-04-30 08:05:00|1595.2|1594.8|1595.4|1595|1595.4|1595|1595|1594.6|235
1619769910000|2021-04-30 08:05:10|1595.2|1594.8|1594.8|1594.6|1595.2|1594.8|1594.8|1594.6|1249
1619769920000|2021-04-30 08:05:20|1594.6|1594.4|1595|1594.8|1595|1594.8|1594.6|1594.2|1894
1619769930000|2021-04-30 08:05:30|1594.8|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.6|1340
1619769940000|2021-04-30 08:05:40|1594.8|1594.4|1594.8|1594.4|1594.8|1594.6|1594.4|1594|373
1619769950000|2021-04-30 08:05:50|||||||||250
1619769960000|2021-04-30 08:06:00|1595|1594.6|1595|1594.8|1595|1594.8|1595|1594.6|741
1619769970000|2021-04-30 08:06:10|1595.2|1595|1595.4|1595|1595.6|1595.2|1595|1594.8|9435
1619769980000|2021-04-30 08:06:20|1595.2|1595.2|1595.6|1595.2|1595.6|1595.2|1595.2|1595.2|1070
1619769990000|2021-04-30 08:06:30|1595.8|1595.4|1595.4|1595|1596|1595.6|1595.4|1595|220
1619770000000|2021-04-30 08:06:40|1595.2|1594.8|1595.2|1595|1595.2|1595|1595|1594.8|126
1619770010000|2021-04-30 08:06:50|1595|1594.8|1594.8|1594.2|1595|1594.8|1594.8|1594.2|325
1619770020000|2021-04-30 08:07:00|1594.6|1594|1594.8|1594.2|1594.8|1594.2|1594.4|1594|6
1619770030000|2021-04-30 08:07:10|1594.6|1594|1594|1593.4|1594.6|1594|1593.8|1593.4|1359
1619770040000|2021-04-30 08:07:20|1594.2|1593.6|1594.4|1594|1594.4|1594.2|1594.2|1593.6|1155
1619770050000|2021-04-30 08:07:30|1594.2|1594.2|1594.8|1594.4|1594.8|1594.4|1594.2|1594.2|2057
1619770060000|2021-04-30 08:07:40|1594.6|1594.2|1594.8|1594.4|1594.8|1594.4|1594.6|1594.2|352
1619770070000|2021-04-30 08:07:50|1595.2|1595|1595.2|1594.8|1595.2|1595|1595|1594.6|15881
1619770080000|2021-04-30 08:08:00|1595.4|1595|1595.2|1594.8|1595.6|1595.4|1595.2|1594.8|500
1619770090000|2021-04-30 08:08:10|1595.6|1595|1596|1595.6|1596|1595.6|1595.4|1595|905
1619770100000|2021-04-30 08:08:20|1596.2|1595.8|1596.8|1596.4|1596.8|1596.4|1596.2|1595.8|967
1619770110000|2021-04-30 08:08:30|1596.6|1596.2|1596.4|1596.2|1596.6|1596.2|1596.4|1596.2|135
1619770120000|2021-04-30 08:08:40|1596.6|1596.4|1596.8|1596.4|1596.8|1596.6|1596.4|1596.4|3567
1619770130000|2021-04-30 08:08:50||1596.2||1596.2||1596.2||1596.2|0
1619770140000|2021-04-30 08:09:00|1596.6|1596.4|1595.8|1595.4|1596.6|1596.6|1595.8|1595.4|2070
1619770150000|2021-04-30 08:09:10|1596|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.4|2000
1619770160000|2021-04-30 08:09:20|1595.8|1595.4|1595.6|1595.2|1595.8|1595.4|1595.4|1595|0
1619770170000|2021-04-30 08:09:30|1595.8|1595.4|1596.4|1596|1596.4|1596|1595.8|1595.4|118
1619770180000|2021-04-30 08:09:40|1596.2|1595.8|1595.8|1595.4|1596.2|1595.8|1595.8|1595.4|5840
1619770190000|2021-04-30 08:09:50|1595.6|1595.2|1595|1594.6|1595.6|1595.4|1595|1594.4|748
1619770200000|2021-04-30 08:10:00|1594.8|1594.4|1593.6|1593.2|1594.8|1594.4|1593.6|1593.2|3402
1619770210000|2021-04-30 08:10:10|1593.8|1593.4|1594|1593.6|1594|1593.6|1593.8|1593.4|695
1619770220000|2021-04-30 08:10:20|1593.8|1593.4|1594|1593.6|1594|1593.6|1593.6|1593.2|1656
1619770230000|2021-04-30 08:10:30|1593.8|1593.2|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|13846
1619770240000|2021-04-30 08:10:40|1593.8|1593.4|1593.8|1593.4|1594|1593.8|1593.8|1593.4|2435
1619770250000|2021-04-30 08:10:50|1593.6|1593.6|1593.6|1593.2|1593.8|1593.6|1593.6|1593|1624
1619770260000|2021-04-30 08:11:00|1593.8|1593.4|1593|1592.6|1593.8|1593.4|1592.6|1592.4|15910
1619770270000|2021-04-30 08:11:10|1593.2|1592.8|1593.4|1592.8|1593.4|1593.2|1593.2|1592.8|221
1619770280000|2021-04-30 08:11:20|1593.2||1593.2||1593.2||1593.2||0
1619770290000|2021-04-30 08:11:30|1593.4|1593|1593.4|1593|1593.4|1593|1593.2|1593|0
1619770300000|2021-04-30 08:11:40|1593.6|1593.2|1593|1592.6|1593.8|1593.4|1593|1592.6|2097
1619770310000|2021-04-30 08:11:50|1593.2|1592.8|1592.6|1592.2|1594|1593.6|1592.4|1592|13700
1619770320000|2021-04-30 08:12:00|1592.4|1592|1592.6|1592|1592.6|1592.2|1592.2|1592|615
1619770330000|2021-04-30 08:12:10|1592.4|1592.2|1592.4|1592.2|1592.4|1592.4|1592.4|1592|0
1619770340000|2021-04-30 08:12:20|1592.6|1592.4|1593.2|1592.8|1593.2|1593|1592.6|1592.4|1175
1619770350000|2021-04-30 08:12:30|1593|1592.6|1593|1592.6|1593|1592.6|1593|1592.6|0
1619770360000|2021-04-30 08:12:40|1593.2|1592.8|1593.4|1593|1593.4|1593|1593.2|1592.6|240
1619770370000|2021-04-30 08:12:50|1593.6|1593.2|1593.6|1593.2|1593.6|1593.2|1593.6|1593|0
1619770380000|2021-04-30 08:13:00|1593.4|1593|1593.2|1592.8|1593.4|1593|1593|1592.8|159
1619770390000|2021-04-30 08:13:10|1593|1592.6|1593.2|1592.8|1593.2|1592.8|1592.6|1592.4|336
1619770400000|2021-04-30 08:13:20|1593|1592.6|1592.4|1591.8|1593|1592.6|1591.8|1591.6|7604
1619770410000|2021-04-30 08:13:30|1592.2|1591.6|1591.4|1591|1592.2|1591.6|1591.2|1591|641
1619770420000|2021-04-30 08:13:40|1591.6|1591.2|1591.4|1591.2|1591.6|1591.2|1591|1590.8|1971
1619770430000|2021-04-30 08:13:50|1591.6|1591.4|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|1665
1619770440000|2021-04-30 08:14:00|1591.4|1591|1591.2|1590.6|1591.4|1591|1591|1590.6|0
1619770450000|2021-04-30 08:14:10||1590.8||1590.8||1590.8||1590.8|0
1619770460000|2021-04-30 08:14:20|1591|1591|1591.4|1591|1591.4|1591|1591|1591|725
1619770470000|2021-04-30 08:14:30|1591.2|1591.2|1591|1590.6|1591.4|1591.2|1591|1590.6|1916
1619770480000|2021-04-30 08:14:40|1591.2|1590.8|1591.6|1591.2|1591.8|1591.4|1591.2|1590.8|12314
1619770490000|2021-04-30 08:14:50|1591.4|1591.4|1592|1591.6|1592|1591.6|1591.4|1591.2|2544
1619770500000|2021-04-30 08:15:00|1592.2|1591.8|1591.8|1591.6|1592.4|1592|1591.6|1591.4|3207
1619770510000|2021-04-30 08:15:10|1592|1591.8|1592.2|1592|1592.2|1592|1592|1591.8|1969
1619770520000|2021-04-30 08:15:20|1592.4|1592.2|1592.2|1591.8|1592.6|1592.2|1592|1591.8|381
1619770530000|2021-04-30 08:15:30|1592|1592|1592.6|1592.2|1592.8|1592.2|1592|1591.8|1000
1619770540000|2021-04-30 08:15:40|1592.4|1592|1591.8|1591.4|1592.4|1592|1591.6|1591.2|1128
1619770550000|2021-04-30 08:15:50|1591.6|1591.6|1592|1591.6|1592.4|1592|1591.6|1591.6|3226
1619770560000|2021-04-30 08:16:00|1592.2|1591.8|1592.4|1592|1592.4|1592|1592.2|1591.8|0
1619770570000|2021-04-30 08:16:10|1592.2|1591.8|1592.4|1592|1592.4|1592|1592|1591.8|351
1619770580000|2021-04-30 08:16:20|1592.2|1591.8|1591.2|1591|1592.2|1591.8|1591.2|1591|2693
1619770590000|2021-04-30 08:16:30|1591.4|1591.2|1591.6|1591.2|1591.8|1591.4|1591.4|1591.2|1020
1619770600000|2021-04-30 08:16:40|1591.4|1591|1591.2|1590.8|1591.4|1591|1591|1590.6|725
1619770610000|2021-04-30 08:16:50|1591.4|1591|1591.4|1591|1591.4|1591|1591.4|1591|0
1619770620000|2021-04-30 08:17:00|1591.2|1590.8|1591|1590.6|1591.2|1591|1590.8|1590.6|958
1619770630000|2021-04-30 08:17:10|1590.8|1590.4|1590.6|1590.4|1590.8|1590.4|1590.6|1590.2|450
1619770640000|2021-04-30 08:17:20|1590.8|1590.6|1591|1590.6|1591|1590.8|1590.8|1590.6|971
1619770650000|2021-04-30 08:17:30||1590.4||1590.8||1590.8||1590.4|0
1619770660000|2021-04-30 08:17:40|1591.2|1590.6|1591.4|1591|1591.4|1591|1591.2|1590.6|829
1619770670000|2021-04-30 08:17:50|1591.6|1591.2|1591|1590.6|1591.8|1591.4|1591|1590.6|3691
1619770680000|2021-04-30 08:18:00|1591.2|1590.8|1590.6|1590.2|1591.2|1591|1590.6|1590.2|120
1619770690000|2021-04-30 08:18:10|1590.4|1590|1589.8|1589.4|1590.4|1590|1589.6|1589.4|54161
1619770700000|2021-04-30 08:18:20|1589.6|1589.2|1588.8|1588.6|1589.6|1589.2|1588.8|1588.6|5870
1619770710000|2021-04-30 08:18:30|1589|1588.8|1589.2|1588.8|1589.2|1588.8|1589|1588.6|751
1619770720000|2021-04-30 08:18:40|1589|1588.6|1589.2|1588.8|1589.4|1589|1589|1588.6|221
1619770740000|2021-04-30 08:19:00|1589.4|1589|1589.4|1589|1589.4|1589.2|1589.2|1588.8|1901
1619770750000|2021-04-30 08:19:10|1589.2||1589.4||1589.4||1589.2||0
1619770760000|2021-04-30 08:19:20|1589.2|1588.8|1589.2|1588.8|1589.4|1589|1588.8|1588.6|1224
1619770770000|2021-04-30 08:19:30|1589.4|1589|1589.6|1589|1589.6|1589.4|1589.2|1589|1641
1619770780000|2021-04-30 08:19:40|1589.4|1589.2|1589.4|1589|1589.4|1589.2|1589.2|1588.8|820
1619770800000|2021-04-30 08:20:00|1589.2|1589.2|1589.4|1589|1589.4|1589.2|1589.2|1589|32
1619770810000|2021-04-30 08:20:10|1589.2|1588.8|1588.8|1588.2|1589.2|1588.8|1588.6|1588.2|200
1619770820000|2021-04-30 08:20:20|1588.6|1588|1587.6|1587.2|1588.6|1588|1587.4|1587.2|11012
1619770840000|2021-04-30 08:20:40|1587.8|1587.4|1587.4|1587|1587.8|1587.6|1587.2|1587|2631
1619770850000|2021-04-30 08:20:50|1587.2|1586.8|1587.4|1586.8|1587.4|1587|1587|1586.8|904
1619770860000|2021-04-30 08:21:00|1587.6|1587|1587.8|1587.4|1587.8|1587.6|1587.6|1587|2797
1619770870000|2021-04-30 08:21:10|1587.6|1587.2|1587.6|1587.4|1587.6|1587.4|1587.4|1587.2|6000
1619770880000|2021-04-30 08:21:20|1587.8|1587.6|1587.8|1587.4|1587.8|1587.6|1587.8|1587.4|2760
1619770890000|2021-04-30 08:21:30|1587.6|1587.6|1588.4|1588|1588.4|1588.2|1587.4|1587.2|13255
1619770900000|2021-04-30 08:21:40|1588.6|1587.8|1588.4|1588|1588.6|1588|1588.2|1587.8|1091
1619770910000|2021-04-30 08:21:50|1588.2|1587.8|1587.4|1587.2|1588.2|1587.8|1587.4|1587.2|2355
1619770920000|2021-04-30 08:22:00|1587.8|1587.4|1588.2|1587.8|1588.2|1588|1587.8|1587.4|4077
1619770930000|2021-04-30 08:22:10|1588.4|1588|1589.2|1588.8|1589.2|1589|1588.4|1588|3066
1619770940000|2021-04-30 08:22:20|1589.4|1589|1589.4|1589|1589.4|1589|1589.4|1589|1291
1619770950000|2021-04-30 08:22:30|1589.6|1589.2|1588|1587.6|1589.6|1589.2|1588|1587.6|2078
1619770960000|2021-04-30 08:22:40|1587.8|1587.4|1587.8|1587.4|1587.8|1587.6|1587.6|1587.2|4887
1619770970000|2021-04-30 08:22:50|1587.6|1587.2|1587|1586.6|1587.6|1587.2|1587|1586.4|1601
1619770980000|2021-04-30 08:23:00|1586.8|1586.8|1587.2|1587|1587.4|1587|1586.4|1586.2|7732
1619770990000|2021-04-30 08:23:10|1587.4|1586.8|1586.8|1586.4|1587.4|1586.8|1586.6|1586.2|7228
1619771000000|2021-04-30 08:23:20|1587|1586.6|1587.6|1587.4|1587.8|1587.6|1587|1586.6|6348
1619771010000|2021-04-30 08:23:30|1587.8||1587.8||1587.8||1587.6||0
1619771020000|2021-04-30 08:23:40|1588|1587.6|1588|1587.6|1588|1587.8|1588|1587.6|717
1619771030000|2021-04-30 08:23:50|1587.8|1587.2|1587.6|1587.2|1587.8|1587.4|1587.4|1587|7743
1619771040000|2021-04-30 08:24:00|1587.8|1587.4|1587.2|1587|1587.8|1587.4|1587.2|1587|2470
1619771050000|2021-04-30 08:24:10|1587|1586.8|1588.2|1587.6|1588.2|1587.6|1587|1586.8|13214
1619771060000|2021-04-30 08:24:20|1588|1587.8|1588.8|1588.6|1589.2|1588.8|1588|1587.8|9720
1619771070000|2021-04-30 08:24:30|1589|1588.8|1589.4|1589|1589.6|1589.2|1588.8|1588.6|10898
1619771080000|2021-04-30 08:24:40||1589.2||1588.8||1589.2||1588.8|1258
1619771090000|2021-04-30 08:24:50||1589||1589||1589||1589|0
1619771100000|2021-04-30 08:25:00|1589.2|1588.8|1588.4|1588.2|1589.2|1588.8|1588.4|1588.2|856
1619771110000|2021-04-30 08:25:10|||||||||1086
1619771120000|2021-04-30 08:25:20|1588.2|1588|1587.4|1587|1588.2|1588|1587.4|1587|4139
1619771130000|2021-04-30 08:25:30|1587.6|1587.2|1587.6|1587.4|1587.6|1587.4|1587.6|1587.2|493
1619771150000|2021-04-30 08:25:50|1587.4|1587.2|1588.4|1588|1588.4|1588.2|1587.2|1586.8|37052
1619771160000|2021-04-30 08:26:00|1588.6|1588.2|1588.2|1588|1588.6|1588.2|1587.8|1587.4|4080
1619771170000|2021-04-30 08:26:10|1588|1587.8|1588.2|1587.8|1588.2|1588|1588|1587.8|0
1619771180000|2021-04-30 08:26:20|1588.4|1588|1588.4|1588|1588.4|1588.2|1588|1587.8|1310
1619771190000|2021-04-30 08:26:30|1588.2|1587.8|1587.8|1587.4|1588.2|1587.8|1587.8|1587.4|941
1619771200000|2021-04-30 08:26:40|1587.6|1587.6|1587.8|1587.4|1587.8|1587.6|1587.6|1587.4|2300
1619771210000|2021-04-30 08:26:50|1587.6|1587|1586.8|1586.6|1587.6|1587.2|1586.8|1586.6|12441
1619771220000|2021-04-30 08:27:00|1587|1586.8|1588.2|1587.8|1588.2|1588|1586.8|1586.6|8049
1619771230000|2021-04-30 08:27:10|1588.4|1588|1588.2|1587.8|1588.4|1588|1587.6|1587.4|8529
1619771240000|2021-04-30 08:27:20|1588.4|1588|1588.8|1588.4|1588.8|1588.4|1588.4|1588|200
1619771250000|2021-04-30 08:27:30|1589|1588.6|1589|1588.8|1589|1588.8|1589|1588.6|766
1619771260000|2021-04-30 08:27:40|1588.8|1588.6|1588.2|1587.8|1588.8|1588.6|1588.2|1587.8|727
1619771270000|2021-04-30 08:27:50|1588|1587.6|1587.8|1587.6|1588|1587.6|1587.8|1587.6|1548
1619771280000|2021-04-30 08:28:00|1588||1587.8||1588||1587.8||2590
1619771290000|2021-04-30 08:28:10|1588|1587.8|1588.2|1587.8|1588.2|1587.8|1587.8|1587.8|1545
1619771300000|2021-04-30 08:28:20|1588.4|1587.6|1589.2|1588.6|1589.2|1588.6|1588.2|1587.6|9660
1619771310000|2021-04-30 08:28:30|1589|1588.4|1589.6|1589.2|1589.6|1589.2|1588.6|1588.4|2500
1619771320000|2021-04-30 08:28:40|1589.4|1589|1589|1588.8|1589.4|1589.2|1588.8|1588.6|4470
1619771330000|2021-04-30 08:28:50|1589.2|1588.6|1589|1588.8|1589.2|1588.8|1589|1588.6|0
1619771340000|2021-04-30 08:29:00|1589.2|1589|1589.6|1589.2|1589.8|1589.6|1589.2|1589|383
1619771350000|2021-04-30 08:29:10|1589.8|1589.4|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|3075
1619771360000|2021-04-30 08:29:20|1589.8|1589.2|1589.6|1589.2|1589.8|1589.4|1589.4|1589.2|406
1619771370000|2021-04-30 08:29:30|1589.8|1589.4|1589.8|1589.6|1590|1589.6|1589.8|1589.4|4425
1619771380000|2021-04-30 08:29:40|1590|1589.8|1590.6|1590.2|1590.6|1590.2|1590|1589.8|1414
1619771390000|2021-04-30 08:29:50|1590.8|1590.4|1590.2|1590|1590.8|1590.4|1590.2|1590|935
1619771400000|2021-04-30 08:30:00|1590|1589.8|1591|1590.6|1591|1590.6|1589.8|1589.6|3746
1619771410000|2021-04-30 08:30:10|1591.2|1590.4|1590.8|1590.4|1591.2|1590.4|1590.8|1590.4|0
1619771420000|2021-04-30 08:30:20|1591|1590.6|1591.2|1591|1591.2|1591|1590.8|1590.6|3372
1619771430000|2021-04-30 08:30:30|1591|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.6|1059
1619771440000|2021-04-30 08:30:40|||||||||437
1619771450000|2021-04-30 08:30:50|1591.2|1591|1590.8|1590.6|1591.2|1591|1590.8|1590.6|1388
1619771460000|2021-04-30 08:31:00|1591|1590.4|1591.4|1591|1591.4|1591|1590.6|1590.4|3513
1619771470000|2021-04-30 08:31:10|1591.2||1591.2||1591.2||1591.2||0
1619771480000|2021-04-30 08:31:20|1591|1590.8|1590.8|1590.4|1591|1590.8|1590.6|1590.4|2215
1619771500000|2021-04-30 08:31:40|1590.6|1590.6|1590.6|1590.2|1590.8|1590.6|1590.4|1590|1474
1619771510000|2021-04-30 08:31:50|1590.4|1590|1590.4|1590|1590.6|1590|1590.4|1590|1106
1619771520000|2021-04-30 08:32:00|1590.2|1589.8|1590|1589.8|1590.2|1590|1590|1589.8|2957
1619771530000|2021-04-30 08:32:10|1590.2|1590|1591.6|1591.2|1591.6|1591.2|1590.2|1590|3420
1619771540000|2021-04-30 08:32:20|1591.4|1591|1591|1590.6|1591.4|1591|1591|1590.6|1696
1619771560000|2021-04-30 08:32:40|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1590.8|1590.6|785
1619771570000|2021-04-30 08:32:50|1591.2|1590.8|1591.4|1591|1591.4|1591.2|1591.2|1590.8|1700
1619771580000|2021-04-30 08:33:00|1591.6|1591.2|1591.6|1591.4|1591.8|1591.4|1591.4|1591|220
1619771590000|2021-04-30 08:33:10|1591.8|1591.6|1593|1592.6|1593|1592.6|1591.8|1591.6|3146
1619771600000|2021-04-30 08:33:20|1592.8|1592.8|1593.4|1593.2|1593.4|1593.2|1592.8|1592.6|1584
1619771610000|2021-04-30 08:33:30|1593.6|1593.4|1594.6|1594.4|1594.6|1594.4|1593.6|1593.4|2708
1619771620000|2021-04-30 08:33:40|1594.4|1594.2|1595.2|1594.8|1595.2|1594.8|1594|1593.8|3837
1619771630000|2021-04-30 08:33:50|1595|1594.6|1594.8|1594.6|1595.2|1594.8|1594.8|1594.6|558
1619771640000|2021-04-30 08:34:00|1595|1594.8|1594.6|1594.2|1595.2|1594.8|1594.4|1594.2|2472
1619771650000|2021-04-30 08:34:10|1594.8|1594.4|1595|1594.4|1595|1594.6|1594.8|1594.4|975
1619771660000|2021-04-30 08:34:20|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|1594.8|1594.4|0
1619771670000|2021-04-30 08:34:30|1595|1594.8|1595.2|1594.8|1595.2|1594.8|1595|1594.6|0
1619771680000|2021-04-30 08:34:40|1595.4|1595|1595.2|1594.8|1595.6|1595.2|1595|1594.8|2591
1619771690000|2021-04-30 08:34:50|1595.4|1595|1595.4|1595|1595.6|1595.2|1595.4|1595|528
1619771700000|2021-04-30 08:35:00|1595.2|1594.8|1595.8|1595.4|1596|1595.6|1594.8|1594.6|16753
1619771710000|2021-04-30 08:35:10|1596|1595.6|1596.2|1595.8|1596.2|1595.8|1596|1595.6|0
1619771720000|2021-04-30 08:35:20|1596.4|1596|1596.6|1596.4|1596.8|1596.4|1596.4|1596|2200
1619771730000|2021-04-30 08:35:30|1596.8|1596.6|1597|1596.6|1597|1596.6|1596.4|1596.2|2797
1619771740000|2021-04-30 08:35:40|1597.2|1596.8|1597.8|1597.4|1597.8|1597.6|1597.2|1596.8|3522
1619771750000|2021-04-30 08:35:50|1598|1597.8|1597.8|1597.6|1598|1597.8|1597.2|1597|7691
1619771760000|2021-04-30 08:36:00|1598|1597.8|1597.2|1596.8|1598.6|1598|1597|1596.8|5916
1619771770000|2021-04-30 08:36:10|1597||1597.2||1597.2||1597||2316
1619771790000|2021-04-30 08:36:30|1597|1596.6|1596.2|1595.8|1597|1596.6|1595.8|1595.6|3416
1619771800000|2021-04-30 08:36:40|1596.4|1596.2|1596.2|1595.8|1596.6|1596.4|1596|1595.6|2809
1619771810000|2021-04-30 08:36:50|1596|1595.6|1595.6|1595.2|1596|1595.6|1595.4|1595|1263
1619771820000|2021-04-30 08:37:00|1595.4|1595|1595.4|1595|1595.6|1595.2|1595.2|1595|3006
1619771830000|2021-04-30 08:37:10|1595.6|1595.2|1595.4|1595|1595.8|1595.4|1595.2|1595|4853
1619771840000|2021-04-30 08:37:20|1595.6|1595.2|1596|1595.6|1596|1595.6|1595.6|1595.2|0
1619771850000|2021-04-30 08:37:30|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.8|1595.4|2116
1619771860000|2021-04-30 08:37:40|1595.8|1595.4|1595.6|1595.4|1595.8|1595.4|1595.6|1595.4|1028
1619771870000|2021-04-30 08:37:50|1595.8|1595.6|1596.2|1595.8|1596.2|1595.8|1595.8|1595.6|1016
1619771880000|2021-04-30 08:38:00|1596|1595.6|1595.6|1595.2|1596|1595.6|1595.4|1595.2|2673
1619771890000|2021-04-30 08:38:10|1595.8|1595|1595.2|1595|1595.8|1595.2|1595.2|1595|1529
1619771900000|2021-04-30 08:38:20|1595|1594.8|1595.4|1595|1595.4|1595|1594.8|1594.6|2431
1619771910000|2021-04-30 08:38:30|1595.6|1595.2|1596.4|1596|1596.4|1596|1595.6|1595.2|165
1619771920000|2021-04-30 08:38:40|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1596|1595.6|702
1619771930000|2021-04-30 08:38:50|1596.2|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.8|0
1619771940000|2021-04-30 08:39:00|1596.4|1596|1596.8|1596.6|1596.8|1596.6|1596.4|1596|1295
1619771950000|2021-04-30 08:39:10|1596.6|1596.4|1596.8|1596.6|1596.8|1596.6|1596.6|1596.4|782
1619771960000|2021-04-30 08:39:20|1597|1596.8|1597.6|1597.2|1597.6|1597.2|1597|1596.8|5136
1619771970000|2021-04-30 08:39:30|1597.8|1597.4|1598|1597.6|1598|1597.6|1597.6|1597.4|1500
1619771980000|2021-04-30 08:39:40|1598.2|1597.8|1597.6|1597.2|1598.2|1598|1597.2|1596.8|6711
1619771990000|2021-04-30 08:39:50|1597.8|1597.4|1597.4|1597|1597.8|1597.4|1597.2|1597|1867
1619772000000|2021-04-30 08:40:00||1597.2||1597||1597.2||1597|1500
1619772010000|2021-04-30 08:40:10|1597.6|1597.2|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|0
1619772020000|2021-04-30 08:40:20|1597.4|1597.4|1597.6|1597.2|1597.6|1597.4|1597.4|1597.2|281
1619772030000|2021-04-30 08:40:30|1597.8|1597.4|1597.8|1597.4|1598|1597.6|1597.6|1597.2|320
1619772040000|2021-04-30 08:40:40|1598|1597.6|1597.2|1597|1598|1597.6|1597|1596.8|1289
1619772050000|2021-04-30 08:40:50|1597.4||1597.4||1597.4||1597.2||200
1619772060000|2021-04-30 08:41:00|1597.6|1597.2|1598|1597.6|1598|1597.6|1597.6|1597.2|500
1619772070000|2021-04-30 08:41:10|1598.2|1597.8|1599|1598.6|1599|1598.6|1598.2|1597.8|2440
1619772080000|2021-04-30 08:41:20|1598.8|1598.4|1598.8|1598.4|1598.8|1598.6|1598.6|1598.4|1851
1619772100000|2021-04-30 08:41:40||1598.6||1598.4||1598.6||1598.4|1267
1619772110000|2021-04-30 08:41:50|1598.6|1598|1598|1597.6|1598.6|1598.4|1598|1597.6|5964
1619772120000|2021-04-30 08:42:00|1598.2|1597.8|1598.4|1598|1598.4|1598|1597.8|1597.4|2720
1619772130000|2021-04-30 08:42:10|1598.6|1598.4|1598.8|1598.4|1599|1598.6|1598.6|1598.4|1295
1619772140000|2021-04-30 08:42:20|1598.6|1598.2|1598.8|1598.4|1598.8|1598.4|1598.4|1598|1129
1619772150000|2021-04-30 08:42:30|1599||1598.8||1599||1598.8||0
1619772160000|2021-04-30 08:42:40|1599|1598.6|1599|1598.8|1599|1598.8|1599|1598.6|0
1619772170000|2021-04-30 08:42:50|1599.2|1599|1598.8|1598.4|1599.2|1599|1598.8|1598.4|6043
1619772180000|2021-04-30 08:43:00|1598.6|1598.2|1598.2|1598|1598.6|1598.2|1598|1597.8|1801
1619772190000|2021-04-30 08:43:10|1598|1597.8|1598.2|1597.8|1598.2|1597.8|1598|1597.8|1150
1619772200000|2021-04-30 08:43:20|1598.4|1598|1598.6|1598.4|1598.6|1598.4|1598.4|1598|3131
1619772210000|2021-04-30 08:43:30|1598.4|1598.2|1598.6|1598.2|1598.6|1598.4|1598.2|1598|1157
1619772220000|2021-04-30 08:43:40||1598||1598.2||1598.2||1598|0
1619772230000|2021-04-30 08:43:50|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|485
1619772240000|2021-04-30 08:44:00||1598.2||1598.2||1598.2||1598.2|0
1619772250000|2021-04-30 08:44:10|1598.2|1598|1598.4|1598.2|1598.4|1598.2|1598.2|1598|225
1619772260000|2021-04-30 08:44:20|1598.6|1598.4|1598.8|1598.6|1598.8|1598.6|1598.6|1598.4|0
1619772270000|2021-04-30 08:44:30|1599|1598.8|1599.2|1598.8|1599.8|1599.6|1599|1598.8|7801
1619772280000|2021-04-30 08:44:40|1599.4|1599|1599.4|1599|1599.4|1599|1599.4|1599|0
1619772290000|2021-04-30 08:44:50|1599.2|1599.2|1599.6|1599.2|1599.6|1599.2|1599.2|1598.8|3357
1619772300000|2021-04-30 08:45:00|1599.4|1599|1599|1598.8|1599.4|1599|1598.8|1598.4|1637
1619772310000|2021-04-30 08:45:10|1599.2|1599|1599.4|1599|1599.4|1599|1599.2|1599|0
1619772320000|2021-04-30 08:45:20|1599.6|1599.2|1599.6|1599.2|1599.6|1599.2|1599.4|1599.2|1385
1619772330000|2021-04-30 08:45:30|1599.8|1599.4|1599.6|1599.4|1599.8|1599.6|1599.6|1599.4|4002
1619772340000|2021-04-30 08:45:40|1599.8||1599.6||1599.8||1599.6||1
1619772350000|2021-04-30 08:45:50|1599.8|1599.6|1599.8|1599.6|1599.8|1599.6|1599.6|1599.4|109
1619772360000|2021-04-30 08:46:00|1600|1599.8|1599.8|1599.6|1600|1599.8|1599.8|1599.4|1309
1619772370000|2021-04-30 08:46:10|1600|1599.8|1599.8|1599.6|1600|1599.8|1599.8|1599.6|571
1619772380000|2021-04-30 08:46:20|1600||1599.8||1600||1599.8||200
1619772390000|2021-04-30 08:46:30|1600|1599.8|1599.8|1599.6|1600|1599.8|1599.8|1599.6|350
1619772400000|2021-04-30 08:46:40|1600|1599.8|1600.6|1600.2|1601|1600.6|1600|1599.6|7518
1619772410000|2021-04-30 08:46:50|1600.8|1600.4|1600.6|1600.2|1601|1600.8|1600.6|1600.2|1105
1619772420000|2021-04-30 08:47:00|1600.4|1600|1599.8|1599.4|1600.4|1600|1599.6|1599.4|7859
1619772430000|2021-04-30 08:47:10|1600|1599.6|1599.8|1599.6|1600.2|1599.8|1599.8|1599.6|0
1619772440000|2021-04-30 08:47:20|1600|1599.8|1600.6|1600.2|1600.6|1600.2|1600|1599.8|919
1619772460000|2021-04-30 08:47:40|1600.4|1600|1600.6|1600.4|1600.6|1600.4|1600.2|1600|2813
1619772470000|2021-04-30 08:47:50|1600.8|1600.2|1601|1600.6|1601|1600.6|1600.8|1600.2|20
1619772480000|2021-04-30 08:48:00|1600.8|1600.4|1600.2|1600|1600.8|1600.4|1600.2|1600|5257
1619772490000|2021-04-30 08:48:10|1600.4||1600.4||1600.4||1600.4||0
1619772500000|2021-04-30 08:48:20|1600.2||1600.2||1600.2||1600.2||526
1619772510000|2021-04-30 08:48:30|1600|1599.8|1599.6|1599.2|1600|1599.8|1599.6|1599.2|1002
1619772520000|2021-04-30 08:48:40|1599.4||1599.4||1599.4||1599.4||200
1619772530000|2021-04-30 08:48:50|1599.6|1599|1598.8|1598.4|1599.6|1599|1598.8|1598.4|3027
1619772540000|2021-04-30 08:49:00|1598.6|1598.2|1599|1598.4|1599|1598.4|1598.6|1598.2|876
1619772550000|2021-04-30 08:49:10|1599.2|1598.6|1599.4|1599|1599.4|1599|1599.2|1598.6|0
1619772560000|2021-04-30 08:49:20|1599.2|1598.8|1599|1598.8|1599.4|1599|1599|1598.8|2831
1619772570000|2021-04-30 08:49:30|1599.2|1599|1598.8|1598.6|1599.2|1599|1598.8|1598.6|874
1619772580000|2021-04-30 08:49:40|1598.6|1598.4|1598.6|1598.2|1598.6|1598.4|1598.4|1598|715
1619772600000|2021-04-30 08:50:00|1598.4|1598|1598.2|1597.8|1598.6|1598|1598|1597.8|788
1619772610000|2021-04-30 08:50:10||1597.6||1597.6||1597.8||1597.6|0
1619772620000|2021-04-30 08:50:20|1598|1597.8|1598.2|1597.6|1598.2|1597.8|1598|1597.6|1250
1619772630000|2021-04-30 08:50:30|1598|1597.8|1598.2|1597.8|1598.2|1598|1598|1597.8|2957
1619772640000|2021-04-30 08:50:40|1598|1597.6|1598|1597.8|1598.2|1597.8|1597.8|1597.6|2054
1619772650000|2021-04-30 08:50:50|1597.8|1597.6|1597.6|1597.2|1597.8|1597.6|1597.6|1597.2|1443
1619772660000|2021-04-30 08:51:00|1597.8|1597.4|1598.2|1597.6|1598.4|1598|1597.6|1597.4|873
1619772670000|2021-04-30 08:51:10|1598|1597.8|1598.4|1598|1598.4|1598|1598|1597.8|0
1619772680000|2021-04-30 08:51:20|1598.6|1598.2|1598.8|1598.4|1598.8|1598.4|1598.4|1598.2|0
1619772690000|2021-04-30 08:51:30|1598.6||1598.6||1598.6||1598.6||0
1619772700000|2021-04-30 08:51:40|1598.8|1598.6|1598.6|1598.4|1598.8|1598.6|1598.6|1598.4|3114
1619772710000|2021-04-30 08:51:50|1598.4|1598.2|1598.4|1598.2|1598.4|1598.2|1598.2|1598|1919
1619772720000|2021-04-30 08:52:00|1598.6|1598.4|1599|1598.6|1599|1598.6|1598.6|1598.4|1211
1619772730000|2021-04-30 08:52:10|1598.8|1598.4|1598.8|1598.6|1598.8|1598.6|1598.8|1598.4|0
1619772740000|2021-04-30 08:52:20|1598.6|1598.4|1598.2|1597.8|1598.6|1598.4|1598|1597.8|653
1619772750000|2021-04-30 08:52:30|1598.4|1598|1598.6|1598.2|1598.6|1598.4|1598.2|1598|2439
1619772760000|2021-04-30 08:52:40|1598.4||1598.4||1598.4||1598.4||320
1619772770000|2021-04-30 08:52:50|1598.2|1598|1597.6|1597.2|1598.2|1598|1597.6|1597.2|494
1619772780000|2021-04-30 08:53:00|1597.4|1597|1597.4|1596.8|1597.4|1597|1597|1596.6|1929
1619772790000|2021-04-30 08:53:10|1597.2|1596.4|1596.6|1596.2|1597.2|1596.6|1596.4|1596.2|9704
1619772800000|2021-04-30 08:53:20|1596.8|1596.4|1597|1596.4|1597|1596.6|1596.6|1596.4|38
1619772810000|2021-04-30 08:53:30|1596.8|1596.6|1597|1596.6|1597.4|1597|1596.8|1596.6|324
1619772820000|2021-04-30 08:53:40|1596.8|1596.4|1597|1596.4|1597|1596.6|1596.6|1596.2|200
1619772830000|2021-04-30 08:53:50|1596.8||1596.8||1596.8||1596.6||0
1619772840000|2021-04-30 08:54:00|1596.6|1596.2|1596.4|1596|1596.8|1596.2|1596|1595.8|1427
1619772850000|2021-04-30 08:54:10|1596.6|1596.2|1596.8|1596.4|1596.8|1596.4|1596.6|1596.2|500
1619772860000|2021-04-30 08:54:20|1596.6|1596.2|1596.4|1596|1596.6|1596.2|1596.4|1596|100
1619772870000|2021-04-30 08:54:30|1596.2||1596.4||1596.4||1596.2||0
1619772880000|2021-04-30 08:54:40|1596.6|1596.2|1597|1596.6|1597|1596.8|1596.6|1596.2|474
1619772890000|2021-04-30 08:54:50|1597.2|1596.8|1597|1596.8|1597.4|1597|1597|1596.6|1471
1619772900000|2021-04-30 08:55:00|1597.2|1596.6|1597|1596.6|1597.2|1596.6|1597|1596.6|0
1619772910000|2021-04-30 08:55:10|1597.2||1597||1597.2||1597||0
1619772920000|2021-04-30 08:55:20|1596.8|1596.8|1597|1596.6|1597|1596.8|1596.8|1596.4|7523
1619772930000|2021-04-30 08:55:30|1597.2|1596.8|1597.4|1597|1597.4|1597|1597.2|1596.8|4362
1619772940000|2021-04-30 08:55:40|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.4|1597.2|0
1619772950000|2021-04-30 08:55:50|1597.4|1597|1597.8|1597.4|1597.8|1597.4|1597.4|1597|0
1619772960000|2021-04-30 08:56:00|1597.6|1597.6|1597.4|1597.2|1597.6|1597.6|1597.4|1597|0
1619772970000|2021-04-30 08:56:10|1597.2|1597|1596.6|1596.2|1597.2|1597|1596.6|1596.2|1788
1619772980000|2021-04-30 08:56:20|1596.4|1596|1596|1595.8|1596.6|1596.2|1596|1595.8|1436
1619772990000|2021-04-30 08:56:30|||||||||1050
1619773000000|2021-04-30 08:56:40|1595.8|1595.6|1595.8|1595.6|1595.8|1595.6|1595.8|1595.4|2433
1619773010000|2021-04-30 08:56:50|1595.6|1595.4|1595.8|1595.6|1595.8|1595.6|1595.6|1595.2|2658
1619773020000|2021-04-30 08:57:00|1596||1595.8||1596||1595.8||666
1619773030000|2021-04-30 08:57:10|1595.6|1595.4|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|820
1619773040000|2021-04-30 08:57:20|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.8|1595.4|1068
1619773050000|2021-04-30 08:57:30||1595.4||1595.6||1595.6||1595.4|0
1619773060000|2021-04-30 08:57:40|1596.2|1595.8|1596.4|1595.8|1596.4|1596|1596.2|1595.8|587
1619773080000|2021-04-30 08:58:00|1596.2|1595.6|1596|1595.8|1596.2|1595.8|1596|1595.6|2032
1619773090000|2021-04-30 08:58:10|1596.2|1596|1596.6|1596|1596.6|1596|1596|1596|984
1619773100000|2021-04-30 08:58:20|1596.4|1595.8|1596.2|1595.8|1596.4|1595.8|1596.2|1595.8|1205
1619773110000|2021-04-30 08:58:30|1596.4|1596|1596.2|1596|1596.4|1596|1596.2|1596|2794
1619773120000|2021-04-30 08:58:40|1596|1595.8|1595.8|1595.4|1596|1595.8|1595.8|1595.4|1700
1619773130000|2021-04-30 08:58:50|1595.6|1595.2|1595|1594.8|1595.6|1595.2|1595|1594.8|2103
1619773140000|2021-04-30 08:59:00|1595.2||1595.4||1595.4||1595.2||1821
1619773150000|2021-04-30 08:59:10|1595.2|1594.6|1594.8|1594.4|1595.2|1594.6|1594.8|1594.4|571
1619773160000|2021-04-30 08:59:20|1594.6|1594.2|1595|1594.6|1595.2|1594.6|1594.6|1594.2|2015
1619773170000|2021-04-30 08:59:30|1594.8|1594.4|1595|1594.4|1595|1594.4|1594.8|1594.4|551
1619773190000|2021-04-30 08:59:50|1594.8|1594.2|1594.8|1594.4|1594.8|1594.4|1594.4|1594.2|2316
1619773200000|2021-04-30 09:00:00|1595|1594.6|1595|1594.4|1595.4|1594.8|1595|1594.4|440
1619773210000|2021-04-30 09:00:10|1595.2|1594.6|1595.2|1594.8|1595.2|1594.8|1595.2|1594.6|0
1619773220000|2021-04-30 09:00:20|1595|1594.6|1595|1594.8|1595|1594.8|1595|1594.4|0
1619773230000|2021-04-30 09:00:30|1595.2||1595.2||1595.2||1595||973
1619773250000|2021-04-30 09:00:50||1595||1595||1595||1595|0
1619773260000|2021-04-30 09:01:00|1595.4|1595.2|1596.2|1595.6|1596.2|1596|1595.4|1595.2|2216
1619773270000|2021-04-30 09:01:10|1596|1595.8|1596.2|1595.8|1596.2|1595.8|1596|1595.8|3400
1619773280000|2021-04-30 09:01:20|1596.4|1596|1596.6|1596.2|1596.8|1596.2|1596.4|1596|0
1619773290000|2021-04-30 09:01:30|1596.4|1596|1596.4|1596.2|1596.4|1596.2|1596.4|1595.8|918
1619773300000|2021-04-30 09:01:40|1596.6||1596.6||1596.6||1596.4||834
1619773310000|2021-04-30 09:01:50||1596.4||1596||1596.4||1596|1503
1619773320000|2021-04-30 09:02:00|1596.4|1595.6|1596.4|1596|1596.4|1596.2|1595.8|1595.2|4145
1619773330000|2021-04-30 09:02:10|1596.2|1595.8|1596|1595.8|1596.2|1595.8|1596|1595.8|572
1619773340000|2021-04-30 09:02:20|1596.2||1596.2||1596.2||1596.2||0
1619773350000|2021-04-30 09:02:30|1596|1596|1596.2|1595.8|1596.2|1596|1596|1595.8|1000
1619773360000|2021-04-30 09:02:40|1596.4|1596|1597|1596.6|1597|1596.6|1596.4|1596|0
1619773370000|2021-04-30 09:02:50|1597.2|1596.8|1596.4|1596.2|1597.4|1597|1596.4|1596.2|9379
1619773380000|2021-04-30 09:03:00|1596.6|1596.4|1596.4|1596|1596.8|1596.4|1596.4|1596|2737
1619773390000|2021-04-30 09:03:10|1596.2||1596.2||1596.4||1596.2||0
1619773400000|2021-04-30 09:03:20|1596.4|1596.2|1596.6|1596.4|1596.8|1596.4|1596.4|1596.2|610
1619773410000|2021-04-30 09:03:30||1596.2||1596.2||1596.2||1596.2|864
1619773420000|2021-04-30 09:03:40|1596.8|1596.4|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|104
1619773430000|2021-04-30 09:03:50|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|0
1619773440000|2021-04-30 09:04:00|1597|1596.6|1596.6|1596.4|1597.2|1596.6|1596.6|1596.4|0
1619773450000|2021-04-30 09:04:10|1596.8|1596.6|1596.6|1596.4|1596.8|1596.6|1596.6|1596.4|1086
1619773460000|2021-04-30 09:04:20|1596.8||1596.6||1596.8||1596.6||200
1619773470000|2021-04-30 09:04:30|1596.4|1596.2|1596.4|1596|1596.4|1596.2|1596.4|1596|991
1619773480000|2021-04-30 09:04:40|1596.6|1596.2|1596.8|1596.4|1596.8|1596.4|1596.4|1596.2|573
1619773500000|2021-04-30 09:05:00|1596.6|1596.2|1597|1596.6|1597|1596.8|1596|1595.8|4405
1619773510000|2021-04-30 09:05:10|1596.8|1596.4|1596.8|1596.4|1596.8|1596.6|1596.8|1596.4|0
1619773540000|2021-04-30 09:05:40|1597|1596.6|1596.6|1596.2|1597.4|1597|1596.6|1596.2|3598
1619773550000|2021-04-30 09:05:50|1596.4|1596.4|1596.6|1596|1596.6|1596.4|1596.4|1596|52
1619773560000|2021-04-30 09:06:00|1596.4|1595.8|1596|1595.6|1596.4|1595.8|1596|1595.6|518
1619773570000|2021-04-30 09:06:10|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1595.8|1595.6|62
1619773580000|2021-04-30 09:06:20||1595.8||1595.6||1595.8||1595.6|3580
1619773590000|2021-04-30 09:06:30|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.6|1595.2|0
1619773600000|2021-04-30 09:06:40|1595.8|1595.4|1595.6|1595.4|1595.8|1595.4|1595.6|1595.4|1
1619773620000|2021-04-30 09:07:00|1595.4|1595.2|1595.4|1595.2|1595.6|1595.2|1595|1594.8|2587
1619773630000|2021-04-30 09:07:10|1595.6|1595.4|1595.8|1595.6|1596|1595.6|1595.6|1595.4|3836
1619773640000|2021-04-30 09:07:20|1596||1596||1596||1596||0
1619773650000|2021-04-30 09:07:30|1596.2|1595.8|1596.6|1596.2|1596.6|1596.2|1596.2|1595.8|2143
1619773660000|2021-04-30 09:07:40||1596.4||1596.4||1596.4||1596.4|0
1619773670000|2021-04-30 09:07:50|1596.8|1596.6|1596.4|1596|1596.8|1596.6|1596.4|1596|809
1619773680000|2021-04-30 09:08:00|1596.2|1596.2|1596.2|1596|1596.4|1596.2|1596.2|1596|470
1619773690000|2021-04-30 09:08:10|1596.4||1596.4||1596.4||1596.4||0
1619773700000|2021-04-30 09:08:20|1596.6|1596.2|1596.8|1596.6|1597|1596.6|1596.6|1596.2|3798
1619773710000|2021-04-30 09:08:30|1597|1596.8|1597.8|1597.4|1597.8|1597.4|1597|1596.8|1198
1619773720000|2021-04-30 09:08:40|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|0
1619773730000|2021-04-30 09:08:50|1597.8|1597.4|1597|1596.6|1597.8|1597.4|1597|1596.6|97
1619773750000|2021-04-30 09:09:10|1597.2|1596.8|1597.8|1597.6|1597.8|1597.6|1597.2|1596.8|278
1619773760000|2021-04-30 09:09:20|1598|1597.8|1598.8|1598.4|1598.8|1598.6|1598|1597.8|8242
1619773770000|2021-04-30 09:09:30|1598.6|1598.6|1598.8|1598.4|1598.8|1598.6|1598.6|1598.2|590
1619773780000|2021-04-30 09:09:40|1598.6|1598.2|1598.6|1598.2|1598.6|1598.4|1598.4|1598.2|983
1619773790000|2021-04-30 09:09:50|1598.4|1598.4|1598.2|1598|1598.6|1598.4|1598.2|1598|1784
1619773800000|2021-04-30 09:10:00|||||||||89
1619773810000|2021-04-30 09:10:10|1598.4|1598.2|1598.2|1597.6|1598.6|1598.2|1598|1597.6|1874
1619773820000|2021-04-30 09:10:20||1597.8||1597.8||1597.8||1597.6|0
1619773830000|2021-04-30 09:10:30||1598||1597.8||1598||1597.8|0
1619773850000|2021-04-30 09:10:50|1598|1597.6|1598|1597.6|1598|1597.8|1597.8|1597.6|2069
1619773860000|2021-04-30 09:11:00|1598.2|1598|1598|1597.8|1598.2|1598|1598|1597.8|800
1619773880000|2021-04-30 09:11:20|1598.2|1598|1598.4|1598|1598.4|1598|1597.8|1597.6|2256
1619773890000|2021-04-30 09:11:30|1598.2|1597.8|1597.8|1597.4|1598.2|1598|1597.8|1597.4|872
1619773900000|2021-04-30 09:11:40||1597.6||1597.6||1597.6||1597.4|3
1619773910000|2021-04-30 09:11:50|1598||1598||1598||1598||1440
1619773920000|2021-04-30 09:12:00|1598.2|1597.8|1598.2|1597.8|1598.2|1598|1598|1597.8|13559
1619773930000|2021-04-30 09:12:10|1598.4|1598|1598.4|1598|1598.6|1598.4|1598.4|1598|808
1619773940000|2021-04-30 09:12:20||1598.2||1598.2||1598.2||1598.2|0
1619773950000|2021-04-30 09:12:30|1598.2|1598|1598.2|1598|1598.2|1598|1598.2|1598|78
1619773960000|2021-04-30 09:12:40|||||||||47
1619773970000|2021-04-30 09:12:50|1598|1597.8|1598.2|1598|1598.2|1598|1598|1597.8|5
1619773990000|2021-04-30 09:13:10|1598.6|1598.2|1598.6|1598.2|1598.6|1598.2|1598.2|1598.2|1857
1619774000000|2021-04-30 09:13:20|1598.4||1598.4||1598.4||1598.4||50
1619774020000|2021-04-30 09:13:40|1598.2|1598|1598.4|1598|1598.4|1598.2|1598.2|1598|765
1619774040000|2021-04-30 09:14:00|1598.6|1598.2|1598.4|1598.2|1598.6|1598.4|1598.4|1598.2|1322
1619774050000|2021-04-30 09:14:10|1598.2|1598|1598|1597.6|1598.2|1598|1597.8|1597.6|3107
1619774060000|2021-04-30 09:14:20|1597.8||1597.8||1597.8||1597.8||0
1619774070000|2021-04-30 09:14:30|1597.6|1597.4|1597.6|1597.4|1597.6|1597.6|1597.6|1597.2|31
1619774080000|2021-04-30 09:14:40|1597.4|1597.2|1597.4|1597.2|1597.6|1597.4|1597.4|1597.2|2641
1619774090000|2021-04-30 09:14:50|1597.2|1597|1597.4|1597|1597.4|1597|1597.2|1597|1625
1619774100000|2021-04-30 09:15:00|1597.2|1597.2|1598|1597.8|1598|1597.8|1597.2|1597|2137
1619774110000|2021-04-30 09:15:10||1597.6||1597.8||1597.8||1597.6|0
1619774120000|2021-04-30 09:15:20|1598.2|1598|1599|1598.6|1599|1598.6|1598.2|1598|1150
1619774130000|2021-04-30 09:15:30|1598.8|1598.8|1599|1598.6|1599|1598.8|1598.8|1598.6|200
1619774140000|2021-04-30 09:15:40||1598.8||1598.6||1598.8||1598.6|0
1619774150000|2021-04-30 09:15:50||1598.8||1598.8||1598.8||1598.6|0
1619774160000|2021-04-30 09:16:00|1598.8|1598.6|1599|1598.8|1599|1598.8|1598.8|1598.6|1181
1619774170000|2021-04-30 09:16:10|1599.4|1599|1598|1597.8|1599.4|1599.2|1598|1597.8|21743
1619774180000|2021-04-30 09:16:20|1598.2|1598|1598.2|1598|1598.4|1598|1598.2|1598|0
1619774200000|2021-04-30 09:16:40|1598.4||1598.2||1598.4||1598.2||2087
1619774210000|2021-04-30 09:16:50|1598.4|1598.2|1598.6|1598.4|1598.6|1598.4|1598.4|1598.2|0
1619774220000|2021-04-30 09:17:00|1598.8|1598.6|1598.6|1598.2|1599.2|1599|1598.6|1598.2|8606
1619774230000|2021-04-30 09:17:10|1598.8|1598.4|1598.6|1598.2|1598.8|1598.6|1598.6|1598.2|707
1619774240000|2021-04-30 09:17:20|1598.8|1598.4|1599.2|1598.8|1599.2|1599|1598.8|1598.4|2000
1619774250000|2021-04-30 09:17:30||1599||1598.8||1599||1598.8|450
1619774260000|2021-04-30 09:17:40|1599|1599|1598.6|1598.2|1599|1599|1598.2|1597.8|14784
1619774270000|2021-04-30 09:17:50|1598.8|1598.4|1598.8|1598.4|1598.8|1598.4|1598.6|1598.4|35
1619774280000|2021-04-30 09:18:00|1598.6|1598.6|1599|1598.6|1599|1598.8|1598.6|1598.6|1377
1619774290000|2021-04-30 09:18:10|1598.8||1599||1599||1598.8||0
1619774300000|2021-04-30 09:18:20|1598.8|1598.4|1598.2|1598|1598.8|1598.4|1598.2|1598|7547
1619774310000|2021-04-30 09:18:30|1598|1597.8|1598.6|1598.2|1598.6|1598.2|1598|1597.8|1400
1619774320000|2021-04-30 09:18:40|1598.4|1598|1598.4|1598|1598.4|1598|1598.4|1598|500
1619774330000|2021-04-30 09:18:50|1598.6|1598.2|1598.4|1598|1598.6|1598.4|1598.2|1598|295
1619774340000|2021-04-30 09:19:00|1598.2|1598.2|1598.6|1598.4|1599|1598.8|1598.2|1598.2|5707
1619774360000|2021-04-30 09:19:20|||||||||920
1619774370000|2021-04-30 09:19:30|||||||||150
1619774380000|2021-04-30 09:19:40|1598.4|1598.2|1597.8|1597.6|1598.4|1598.2|1597.8|1597.6|6659
1619774390000|2021-04-30 09:19:50|1598|1597.4|1597.8|1597.4|1598|1597.6|1597.4|1597.2|9263
1619774400000|2021-04-30 09:20:00|1597.6|1597.2|1597.2|1597|1597.6|1597.2|1597|1596.8|619
1619774410000|2021-04-30 09:20:10|1597.4|1597.2|1597.8|1597.2|1597.8|1597.2|1597.4|1597.2|1650
1619774420000|2021-04-30 09:20:20|1597.6|1597|1597.2|1596.8|1597.6|1597.2|1597.2|1596.8|0
1619774430000|2021-04-30 09:20:30|1597|1597|1596.8|1596.6|1597|1597|1596.8|1596.4|228
1619774440000|2021-04-30 09:20:40|1597|1596.4|1596.8|1596.4|1597|1596.6|1596.8|1596.4|0
1619774450000|2021-04-30 09:20:50|1597|1596.6|1597.2|1596.8|1597.2|1596.8|1597|1596.6|2200
1619774460000|2021-04-30 09:21:00|1597.4|1597|1597.8|1597.4|1598|1597.6|1597.4|1597|1449
1619774470000|2021-04-30 09:21:10|1597.6|1597.2|1597.2|1597|1597.6|1597.2|1597.2|1597|858
1619774480000|2021-04-30 09:21:20|1597.4||1597.4||1597.4||1597.2||0
1619774490000|2021-04-30 09:21:30|1597.6|1597.2|1597.6|1597.2|1597.8|1597.2|1597.6|1597.2|325
1619774500000|2021-04-30 09:21:40|1597.8|1597.4|1598|1597.8|1598.2|1598|1597.6|1597.4|11711
1619774510000|2021-04-30 09:21:50|1598.2|1598|1598.6|1598.4|1598.8|1598.6|1598.2|1597.8|10755
1619774520000|2021-04-30 09:22:00|1598.4|1598.2|1598.6|1598.4|1598.6|1598.4|1598.4|1598|1675
1619774540000|2021-04-30 09:22:20|1598.4|1598.2|1598.4|1598|1598.4|1598.2|1598.2|1598|1813
1619774550000|2021-04-30 09:22:30|1598.6|1598.2|1598|1597.6|1598.6|1598.2|1598|1597.6|1608
1619774560000|2021-04-30 09:22:40|1597.8|1597.4|1597.4|1597|1598|1597.6|1597.4|1597|1935
1619774570000|2021-04-30 09:22:50|1597.2|1597.2|1597.2|1597|1597.2|1597.2|1597.2|1597|222
1619774580000|2021-04-30 09:23:00|1597.4|1597.2|1597.2|1597|1597.4|1597.2|1597.2|1597|411
1619774590000|2021-04-30 09:23:10|1597.4||1597.4||1597.4||1597.4||483
1619774600000|2021-04-30 09:23:20|1597.8|1597.2|1597.2|1597|1597.8|1597.6|1597.2|1597|5843
1619774610000|2021-04-30 09:23:30|1597|1596.8|1597|1596.6|1597.2|1596.8|1597|1596.6|1604
1619774620000|2021-04-30 09:23:40|1597.2|1596.8|1597.6|1597.2|1597.6|1597.2|1597|1596.8|1025
1619774630000|2021-04-30 09:23:50|1597.4||1597.4||1597.4||1597.4||0
1619774640000|2021-04-30 09:24:00|1597.2|1597|1597.4|1597|1597.4|1597|1597.2|1596.8|496
1619774650000|2021-04-30 09:24:10|1597.6|1597.2|1597|1596.6|1597.6|1597.2|1597|1596.6|1697
1619774660000|2021-04-30 09:24:20|1597.2|1596.8|1597|1596.6|1597.2|1596.8|1597|1596.6|10
1619774670000|2021-04-30 09:24:30|1597.2|1596.8|1597.2|1596.8|1597.6|1597.2|1597|1596.6|7853
1619774680000|2021-04-30 09:24:40|1597.4||1597.4||1597.4||1597.2||0
1619774690000|2021-04-30 09:24:50|1597.2|1597|1597.4|1597|1597.4|1597|1597.2|1597|0
1619774700000|2021-04-30 09:25:00|1597.6|1597.2|1597.8|1597.6|1598|1597.8|1597.6|1597.2|2629
1619774710000|2021-04-30 09:25:10|1598|1597.8|1597.8|1597.6|1598|1597.8|1597.8|1597.6|2241
1619774720000|2021-04-30 09:25:20|1598||1598||1598||1598||0
1619774730000|2021-04-30 09:25:30|1597.8|1597.8|1597.8|1597.6|1598|1597.8|1597.8|1597.6|914
1619774740000|2021-04-30 09:25:40||1597.4||1597.4||1597.4||1597.4|0
1619774760000|2021-04-30 09:26:00|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|0
1619774770000|2021-04-30 09:26:10|1597.4|1597|1600|1599.6|1600|1599.6|1597.2|1597|18827
1619774780000|2021-04-30 09:26:20|1600.2|1599.8|1599.6|1599.2|1600.2|1600|1599.4|1599.2|7130
1619774790000|2021-04-30 09:26:30|1599.4|1599|1599|1598.6|1599.4|1599|1599|1598.6|1888
1619774800000|2021-04-30 09:26:40|1599.2|1598.8|1598.8|1598.4|1599.2|1599|1598.6|1598.2|3281
1619774810000|2021-04-30 09:26:50|1599|1598.6|1599|1598.6|1599.2|1598.8|1598.8|1598.6|1632
1619774820000|2021-04-30 09:27:00|1598.8||1599||1599||1598.8||75
1619774830000|2021-04-30 09:27:10|1598.8|1598.4|1598.6|1598.4|1598.8|1598.4|1598.4|1598.2|200
1619774840000|2021-04-30 09:27:20|1598.8|1598.2|1599.4|1599|1599.4|1599|1598.8|1598.2|6151
1619774850000|2021-04-30 09:27:30||1599.2||1599||1599.2||1599|450
1619774860000|2021-04-30 09:27:40|1599.2|1598.8|1599.4|1599.2|1599.4|1599.2|1598.8|1598.6|2586
1619774870000|2021-04-30 09:27:50|1599.6|1599|1599|1598.6|1599.6|1599.2|1598.8|1598.6|4735
1619774880000|2021-04-30 09:28:00|1598.8|1598.4|1597.8|1597.6|1598.8|1598.4|1597.8|1597.4|2434
1619774890000|2021-04-30 09:28:10|1597.6|1597.4|1597.4|1597|1597.6|1597.6|1597.4|1597|0
1619774900000|2021-04-30 09:28:20|1598|1597.2|1597.8|1597.4|1598|1597.8|1597.8|1597|9012
1619774910000|2021-04-30 09:28:30||1597.6||1597.6||1597.6||1597.4|50
1619774930000|2021-04-30 09:28:50|1597.6|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|513
1619774940000|2021-04-30 09:29:00|1597.4|1597.4|1597.6|1597.4|1597.8|1597.4|1597.4|1597.4|1468
1619774950000|2021-04-30 09:29:10|1597.4|1597.2|1596.6|1596.2|1597.4|1597.2|1596.6|1596|1446
1619774960000|2021-04-30 09:29:20||1596||1596||1596.2||1596|0
1619774970000|2021-04-30 09:29:30|1596.4|1596.2|1596.6|1596.4|1596.6|1596.4|1596.2|1596|2189
1619774980000|2021-04-30 09:29:40|||||||||201
1619774990000|2021-04-30 09:29:50|1596.8|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.6|1660
1619775000000|2021-04-30 09:30:00|1596.8|1596.4|1597.6|1597|1597.6|1597.2|1596.8|1596.4|1828
1619775010000|2021-04-30 09:30:10|1597.4|1596.8|1597|1596.6|1597.4|1597|1597|1596.6|720
1619775020000|2021-04-30 09:30:20||1596.8||1596.8||1596.8||1596.8|660
1619775040000|2021-04-30 09:30:40||1596.6||1596.6||1596.6||1596.6|332
1619775050000|2021-04-30 09:30:50|1597.2|1596.8|1597.4|1597.2|1597.4|1597.2|1597.2|1596.8|2463
1619775060000|2021-04-30 09:31:00|1597.6|1597.4|1598|1597.6|1598|1597.8|1597.6|1597.4|1603
1619775070000|2021-04-30 09:31:10|1598.2|1597.8|1598.2|1597.8|1598.2|1597.8|1598.2|1597.6|0
1619775080000|2021-04-30 09:31:20|1598|1598|1598|1597.8|1598.6|1598.4|1598|1597.8|5463
1619775090000|2021-04-30 09:31:30|1598.2|1598|1598.2|1597.8|1598.4|1598|1598.2|1597.8|2731
1619775100000|2021-04-30 09:31:40||1598||1598||1598||1598|5
1619775110000|2021-04-30 09:31:50|1598.4|1598.2|1598.4|1598|1598.4|1598.2|1598.2|1598|457
1619775120000|2021-04-30 09:32:00|1598.6|1598.2|1598|1597.6|1599|1598.6|1598|1597.6|458
1619775130000|2021-04-30 09:32:10|1597.8||1598||1598||1597.8||0
1619775140000|2021-04-30 09:32:20|1597.8|1597.4|1597.4|1597.2|1597.8|1597.4|1597.4|1597.2|0
1619775150000|2021-04-30 09:32:30|1597.6||1597.6||1597.6||1597.4||1653
1619775160000|2021-04-30 09:32:40|1597.8|1597.4|1598.2|1598|1598.4|1598|1597.8|1597.4|4943
1619775180000|2021-04-30 09:33:00|||||||||208
1619775190000|2021-04-30 09:33:10|1598|1597.8|1598.2|1597.8|1598.2|1598|1598|1597.8|187
1619775200000|2021-04-30 09:33:20||1598||1598||1598||1598|0
1619775210000|2021-04-30 09:33:30|1598|1597.8|1597.8|1597.4|1598|1597.8|1597.8|1597.4|942
1619775220000|2021-04-30 09:33:40||1597.6||1597.4||1597.6||1597.4|1000
1619775230000|2021-04-30 09:33:50|1598|1597.6|1597.4|1597.2|1598|1597.6|1597.4|1597.2|1103
1619775240000|2021-04-30 09:34:00|1597.2|1597|1597.6|1597.2|1597.6|1597.4|1597.2|1596.8|641
1619775250000|2021-04-30 09:34:10|1597.4|1597.4|1597.4|1597|1597.6|1597.4|1597.4|1597|1469
1619775260000|2021-04-30 09:34:20|1597.2|1596.8|1597|1596.8|1597.2|1596.8|1596.8|1596.6|489
1619775280000|2021-04-30 09:34:40|1597.4|1597|1596.8|1596.4|1597.4|1597|1596.8|1596.4|1571
1619775290000|2021-04-30 09:34:50|1597|1596.6|1597.4|1597|1597.6|1597.2|1596.8|1596.6|609
1619775300000|2021-04-30 09:35:00|1597.6|1597.2|1597.4|1597.2|1597.6|1597.2|1597.4|1597.2|188
1619775310000|2021-04-30 09:35:10|1597.6|1597.4|1597.6|1597.2|1598|1597.6|1597.4|1597.2|1517
1619775330000|2021-04-30 09:35:30|1597.4|1597|1597.6|1597.2|1597.6|1597.2|1597.4|1597|0
1619775340000|2021-04-30 09:35:40|1597.4|1597|1597.4|1597|1597.4|1597|1597.2|1597|0
1619775350000|2021-04-30 09:35:50|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1597.6|1597.2|1000
1619775360000|2021-04-30 09:36:00|1597.4|1597|1597.2|1597|1597.4|1597|1597.2|1597|722
1619775370000|2021-04-30 09:36:10|1597.4|1597.2|1598|1597.6|1598.2|1597.8|1597.4|1597.2|1915
1619775380000|2021-04-30 09:36:20||1597.8||1597.8||1597.8||1597.8|0
1619775390000|2021-04-30 09:36:30|1597.8|1597.6|1597.8|1597.6|1597.8|1597.6|1597.8|1597.6|0
1619775400000|2021-04-30 09:36:40|1597.6|1597.4|1597.4|1597|1597.6|1597.4|1597.4|1597|0
1619775410000|2021-04-30 09:36:50||1597.2||1597||1597.2||1597|0
1619775420000|2021-04-30 09:37:00|1597.6|1597.2|1596.2|1596|1597.6|1597.4|1596.2|1596|5935
1619775430000|2021-04-30 09:37:10|1596|1595.8|1593.6|1593.2|1596|1595.8|1590.4|1590.2|106556
1619775440000|2021-04-30 09:37:20|1593.8|1593.4|1593.4|1593|1594.6|1594.4|1592.8|1592.6|8066
1619775450000|2021-04-30 09:37:30|1593.2|1592.8|1594.2|1593.8|1594.6|1594|1593.2|1592.8|2355
1619775460000|2021-04-30 09:37:40|1594.4|1594|1594.2|1593.8|1594.6|1594.2|1593.8|1593.4|867
1619775480000|2021-04-30 09:38:00|1594|1593.6|1594|1593.6|1594.2|1593.6|1593.6|1593.2|7
1619775490000|2021-04-30 09:38:10|1594.2|1593.8|1593.6|1593.4|1594.4|1594|1593.6|1593.4|2372
1619775500000|2021-04-30 09:38:20|1593.8|1593.6|1594.4|1593.8|1594.4|1594|1593.8|1593.6|0
1619775510000|2021-04-30 09:38:30|1594.2|1594|1594.8|1594.4|1594.8|1594.4|1594.2|1594|434
1619775520000|2021-04-30 09:38:40|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.8|1594.4|0
1619775530000|2021-04-30 09:38:50||1594.2||1594.2||1594.2||1594.2|0
1619775540000|2021-04-30 09:39:00|1594.6|1594|1595|1594.4|1595|1594.4|1593.8|1593.6|1533
1619775550000|2021-04-30 09:39:10|1595.2|1594.6|1594.8|1594.2|1595.2|1594.8|1594.6|1594.2|330
1619775560000|2021-04-30 09:39:20|1595|1594.4|1595|1594.4|1595|1594.6|1594.8|1594.4|100
1619775570000|2021-04-30 09:39:30|1594.8|1594.6|1595.4|1595|1595.4|1595.2|1594.6|1594|9011
1619775580000|2021-04-30 09:39:40|1595.2|1594.8|1594.6|1594.2|1595.2|1594.8|1594.2|1594|1522
1619775590000|2021-04-30 09:39:50|1594.8||1594.6||1594.8||1594.6||0
1619775600000|2021-04-30 09:40:00|1594.4|1594|1594|1593.6|1594.6|1594|1593.8|1593.4|5260
1619775610000|2021-04-30 09:40:10|1594.2|1593.8|1594.2|1594|1594.2|1594|1594.2|1593.8|125
1619775620000|2021-04-30 09:40:20|1594|1593.8|1595|1594.4|1595|1594.8|1593.8|1593.6|5467
1619775630000|2021-04-30 09:40:30|1594.8|1594.6|1595.4|1594.8|1595.4|1595|1594.8|1594.2|2357
1619775640000|2021-04-30 09:40:40|1595.6|1595|1595.8|1595.4|1596|1595.6|1595.6|1595|1813
1619775650000|2021-04-30 09:40:50|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595|224
1619775660000|2021-04-30 09:41:00|1595.8|1595.4|1595.8|1595.2|1596|1595.4|1595.6|1595.2|1933
1619775670000|2021-04-30 09:41:10|1595.6|1595.4|1595.8|1595.4|1596|1595.6|1595.6|1595.4|584
1619775680000|2021-04-30 09:41:20|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595|342
1619775690000|2021-04-30 09:41:30|1595.6|1595.2|1594.6|1594.2|1595.6|1595.2|1594.4|1594.2|900
1619775700000|2021-04-30 09:41:40|1594.8|1594.4|1594.2|1593.8|1595|1594.6|1594.2|1593.8|2608
1619775710000|2021-04-30 09:41:50|1594.4||1594.2||1594.4||1594.2||0
1619775720000|2021-04-30 09:42:00|1594|1593.6|1594.2|1593.8|1594.4|1594|1593.6|1593.2|1920
1619775730000|2021-04-30 09:42:10|1594.4|1594|1594.4|1594|1594.6|1594.2|1594.2|1593.8|806
1619775740000|2021-04-30 09:42:20|1594.6|1594.2|1594.2|1593.8|1594.6|1594.4|1594|1593.6|3264
1619775750000|2021-04-30 09:42:30|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1594|2835
1619775760000|2021-04-30 09:42:40|1594.8|1594.4|1594.8|1594.2|1595|1594.6|1594.6|1594.2|946
1619775770000|2021-04-30 09:42:50|1594.6|1594.4|1595|1594.4|1595|1594.4|1594.4|1594|855
1619775780000|2021-04-30 09:43:00||1594.8||1594.6||1594.8||1594.6|0
1619775790000|2021-04-30 09:43:10|1594.8|1594.4|1595.4|1594.8|1595.4|1595|1594.8|1594.4|3410
1619775800000|2021-04-30 09:43:20|1595.2|1595|1595.4|1595.2|1595.4|1595.2|1595.2|1595|1399
1619775810000|2021-04-30 09:43:30|1595.6|1595.4|1596|1595.8|1596|1595.8|1595.6|1595.4|2395
1619775820000|2021-04-30 09:43:40|1596.2|1595.6|1596|1595.6|1596.2|1595.6|1595.8|1595.6|1380
1619775840000|2021-04-30 09:44:00|1596.2|1595.8|1595.8|1595.6|1596.4|1596|1595.8|1595.4|1473
1619775850000|2021-04-30 09:44:10|1596|1595.8|1596|1595.8|1596|1595.8|1596|1595.8|0
1619775860000|2021-04-30 09:44:20|1596.2|1596|1596|1595.8|1596.4|1596|1596|1595.8|1907
1619775870000|2021-04-30 09:44:30|1596.2|1596|1596.2|1595.8|1596.6|1596.2|1596.2|1595.8|1063
1619775880000|2021-04-30 09:44:40|1596.4|1596|1596.6|1596.2|1597|1596.6|1596.4|1596|440
1619775890000|2021-04-30 09:44:50|1596.4|1596|1596.4|1596|1596.6|1596.2|1596.4|1596|0
1619775900000|2021-04-30 09:45:00|1596.6|1596.2|1596.8|1596.4|1596.8|1596.4|1596.6|1596.2|2905
1619775910000|2021-04-30 09:45:10|1596.6|1596.2|1596.6|1596.2|1596.8|1596.2|1596.6|1596.2|0
1619775920000|2021-04-30 09:45:20|1596.8|1596.4|1596.8|1596.6|1597|1596.6|1596.8|1596.4|123
1619775930000|2021-04-30 09:45:30|1596.6|1596.4|1596.4|1596|1596.8|1596.6|1596.4|1596|1307
1619775940000|2021-04-30 09:45:40|1596.2|1596.2|1596.4|1596|1596.6|1596.2|1596.2|1596|2330
1619775950000|2021-04-30 09:45:50|1596.2|1595.8|1596.2|1596|1596.2|1596|1596|1595.8|580
1619775960000|2021-04-30 09:46:00|1596|1595.8|1596|1595.6|1596|1595.8|1595.8|1595.6|792
1619775970000|2021-04-30 09:46:10|1596.2||1596||1596.2||1596||0
1619775980000|2021-04-30 09:46:20|1596.2|1595.8|1596.4|1596|1596.4|1596|1596|1595.8|2042
1619775990000|2021-04-30 09:46:30|1596.2|1595.8|1596.2|1596|1596.2|1596|1596.2|1595.8|0
1619776000000|2021-04-30 09:46:40|1596|1595.8|1596.2|1596|1596.2|1596|1596|1595.6|1573
1619776020000|2021-04-30 09:47:00|1596|1595.8|1595.6|1595.4|1596|1595.8|1595.6|1595.4|3619
1619776030000|2021-04-30 09:47:10|1595.4|1595.2|1595.6|1595|1595.6|1595.2|1595.4|1595|148
1619776040000|2021-04-30 09:47:20|1595.8|1595.2|1595.8|1595.2|1595.8|1595.4|1595.4|1595|4086
1619776050000|2021-04-30 09:47:30|1595.4||1595.6||1595.6||1595.4||305
1619776060000|2021-04-30 09:47:40|1595.8|1595.4|1595.8|1595.2|1595.8|1595.4|1595.8|1595.2|0
1619776080000|2021-04-30 09:48:00|1596|1595.4|1595.4|1595|1596|1595.6|1595|1594.6|1102
1619776090000|2021-04-30 09:48:10|1595.2||1595.4||1595.4||1595.2||0
1619776100000|2021-04-30 09:48:20|1595.2|1594.8|1595|1594.6|1595.2|1594.8|1594.8|1594.4|2946
1619776110000|2021-04-30 09:48:30|1594.8|1594.4|1594.8|1594.4|1595|1594.4|1594.4|1594.2|926
1619776120000|2021-04-30 09:48:40|1595|1594.6|1595.2|1595|1595.6|1595.2|1595|1594.6|5703
1619776130000|2021-04-30 09:48:50|1595.4|1595.2|1595.4|1595|1595.4|1595.2|1595.4|1595|259
1619776140000|2021-04-30 09:49:00|||||||||300
1619776150000|2021-04-30 09:49:10||1595.2||1595||1595.2||1595|265
1619776170000|2021-04-30 09:49:30|1595.6|1595.2|1596|1595.6|1596|1595.6|1595.6|1595.2|1428
1619776180000|2021-04-30 09:49:40|1596.2||1596||1596.2||1596||0
1619776190000|2021-04-30 09:49:50|1595.8|1595.8|1595.8|1595.6|1595.8|1595.8|1595.8|1595.4|1873
1619776200000|2021-04-30 09:50:00|1596|1595.8|1596.4|1595.8|1596.4|1596|1595.8|1595.6|1539
1619776210000|2021-04-30 09:50:10|1596.2||1596.2||1596.2||1596||174
1619776220000|2021-04-30 09:50:20|1596|1595.6|1596|1595.6|1596|1595.6|1595.8|1595.6|703
1619776230000|2021-04-30 09:50:30|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.4|1595|4057
1619776240000|2021-04-30 09:50:40||1595.8||1595.8||1595.8||1595.8|0
1619776250000|2021-04-30 09:50:50|1596.2|1596|1596|1595.8|1596.2|1596|1596|1595.8|50
1619776260000|2021-04-30 09:51:00|1596.2|1595.6|1596|1595.6|1596.2|1595.6|1595.4|1595.2|7624
1619776270000|2021-04-30 09:51:10|1595.8|1595.4|1595.2|1594.8|1595.8|1595.4|1595.2|1594.8|1636
1619776280000|2021-04-30 09:51:20|1595.4|1595|1595.4|1595|1595.4|1595|1595.4|1595|0
1619776290000|2021-04-30 09:51:30|1595.2|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.8|0
1619776300000|2021-04-30 09:51:40|||||||||100
1619776310000|2021-04-30 09:51:50|1594.8|1594.6|1594.8|1594.6|1595|1594.6|1594.6|1594.4|2430
1619776320000|2021-04-30 09:52:00|1595||1594.8||1595||1594.8||1145
1619776330000|2021-04-30 09:52:10|1594.6|1594.4|1594.8|1594.4|1595|1594.6|1594.6|1594.2|1491
1619776340000|2021-04-30 09:52:20|1595|1594.6|1595|1594.8|1595.2|1594.8|1594.8|1594.4|2933
1619776350000|2021-04-30 09:52:30|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|1594.8|1594.6|0
1619776360000|2021-04-30 09:52:40|1595|1594.8|1594.8|1594.6|1595.2|1595|1594.8|1594.6|1882
1619776370000|2021-04-30 09:52:50|1595|1594.4|1595|1594.8|1595.2|1594.8|1594.6|1594.4|4702
1619776380000|2021-04-30 09:53:00|1595.2|1595|1595.2|1595|1595.2|1595|1595|1594.8|270
1619776390000|2021-04-30 09:53:10|1595.4|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595|480
1619776400000|2021-04-30 09:53:20|1595.4|1595|1595.6|1595.2|1595.6|1595.4|1595.2|1594.8|5009
1619776410000|2021-04-30 09:53:30|1595.4||1595.4||1595.4||1595.4||0
1619776420000|2021-04-30 09:53:40|1595.2|1595|1594.6|1594.2|1595.2|1595|1594.6|1594.2|3795
1619776430000|2021-04-30 09:53:50|1594.8|1594.4|1594.8|1594.6|1594.8|1594.6|1594.6|1594.4|1735
1619776440000|2021-04-30 09:54:00|1595|1594.8|1595.2|1595|1595.6|1595.4|1594.8|1594.4|15590
1619776450000|2021-04-30 09:54:10|1595|1594.8|1595|1594.8|1595|1594.8|1595|1594.8|478
1619776460000|2021-04-30 09:54:20|1594.8|1594.6|1594.8|1594.4|1595|1594.8|1594.6|1594.4|6813
1619776470000|2021-04-30 09:54:30|1594.6|1594.2|1594|1593.6|1594.6|1594.2|1594|1593.6|445
1619776480000|2021-04-30 09:54:40|1593.8|1593.8|1595.2|1594.8|1595.2|1594.8|1593.8|1593.8|11841
1619776490000|2021-04-30 09:54:50||1594.6||1594.6||1594.6||1594.6|0
1619776500000|2021-04-30 09:55:00|1595.4|1594.8|1595.4|1595|1595.4|1595|1595.4|1594.6|1782
1619776510000|2021-04-30 09:55:10|1595.6|1595.4|1596.2|1595.8|1596.2|1595.8|1595.6|1595.4|4611
1619776520000|2021-04-30 09:55:20|1596|1596|1596|1595.8|1596.2|1596|1596|1595.8|5459
1619776540000|2021-04-30 09:55:40|1595.8|1595.6|1595.8|1595.4|1596|1595.6|1595.8|1595.4|1261
1619776550000|2021-04-30 09:55:50|1595.6||1595.8||1595.8||1595.6||963
1619776560000|2021-04-30 09:56:00|1595.6|1595.2|1595.2|1594.8|1595.6|1595.2|1595.2|1594.8|2278
1619776570000|2021-04-30 09:56:10|1595.4|1595|1595.6|1595.2|1595.6|1595.2|1595.2|1595|3028
1619776590000|2021-04-30 09:56:30|1595.4|1595.4|1596|1595.6|1596|1595.6|1595.4|1595.4|1756
1619776600000|2021-04-30 09:56:40|1595.8||1595.8||1595.8||1595.8||0
1619776610000|2021-04-30 09:56:50|1596||1596||1596||1596||0
1619776620000|2021-04-30 09:57:00|1595.8|1595.4|1595.2|1595|1595.8|1595.4|1595.2|1595|1740
1619776630000|2021-04-30 09:57:10|1595.4|1595.2|1595.4|1595|1595.4|1595.2|1595.4|1595|0
1619776640000|2021-04-30 09:57:20|1595.2|1594.8|1594.4|1594|1595.2|1594.8|1594.2|1593.8|4988
1619776650000|2021-04-30 09:57:30|1594.2|1593.8|1594.8|1594.6|1594.8|1594.6|1594.2|1593.8|12550
1619776660000|2021-04-30 09:57:40|1595|1594.8|1595|1594.6|1595.2|1594.8|1595|1594.6|688
1619776670000|2021-04-30 09:57:50|1595.2|1594.8|1595.4|1595|1595.6|1595.2|1595.2|1594.8|836
1619776680000|2021-04-30 09:58:00|1595.2|1594.8|1595.2|1594.8|1595.4|1594.8|1595.2|1594.8|0
1619776690000|2021-04-30 09:58:10|1595|1595|1594.8|1594.4|1595.4|1595.2|1594.4|1594.2|1444
1619776700000|2021-04-30 09:58:20|1595|1594.6|1595.2|1594.8|1595.2|1594.8|1595|1594.6|0
1619776710000|2021-04-30 09:58:30|1595.4|1595|1595|1594.6|1595.4|1595|1595|1594.6|200
1619776720000|2021-04-30 09:58:40|1595.2|1594.8|1595.2|1594.8|1595.4|1594.8|1595.2|1594.8|0
1619776730000|2021-04-30 09:58:50|1595.4|1595|1595.4|1595|1595.4|1595|1595.2|1595|0
1619776740000|2021-04-30 09:59:00|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595|1594.6|428
1619776750000|2021-04-30 09:59:10|1595.2|1594.8|1594.8|1594.4|1595.2|1594.8|1594.6|1594.2|496
1619776760000|2021-04-30 09:59:20|1595|1594.6|1595|1594.6|1595|1594.6|1595|1594.6|0
1619776770000|2021-04-30 09:59:30|1595.2|1594.8|1595.4|1595|1595.4|1595|1595.2|1594.8|899
1619776780000|2021-04-30 09:59:40|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595.4|1595|204
1619776790000|2021-04-30 09:59:50|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|0
1619776800000|2021-04-30 10:00:00|1596|1595.4|1595.8|1595.4|1596|1595.8|1595.8|1595.4|5446
1619776810000|2021-04-30 10:00:10|1595.6|1595.2|1594.8|1594.6|1595.6|1595.2|1594.6|1594.2|5078
1619776820000|2021-04-30 10:00:20|1595|1594.8|1595.2|1594.6|1595.2|1594.8|1594.8|1594.6|1381
1619776830000|2021-04-30 10:00:30|1595|1594.8|1595|1594.6|1595|1594.8|1595|1594.6|8250
1619776840000|2021-04-30 10:00:40|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|9595
1619776850000|2021-04-30 10:00:50|1594.4|1594|1594.4|1594|1594.4|1594.2|1594.2|1594|583
1619776860000|2021-04-30 10:01:00|1594.2|1593.8|1593.6|1593.2|1594.2|1594|1593.6|1593.2|3358
1619776870000|2021-04-30 10:01:10|1593.4|1593|1593.4|1593|1593.6|1593.2|1593.2|1593|9157
1619776880000|2021-04-30 10:01:20|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.6|1593.2|701
1619776890000|2021-04-30 10:01:30|1593.4|1593|1593.6|1593.2|1593.6|1593.4|1593|1592.6|1025
1619776900000|2021-04-30 10:01:40|1593.4|1593.4|1594.2|1593.8|1594.2|1593.8|1593.4|1593.4|1188
1619776910000|2021-04-30 10:01:50|1594||1594.2||1594.2||1594||68
1619776920000|2021-04-30 10:02:00|1594|1594|1594.2|1593.8|1594.2|1594|1594|1593.8|1091
1619776930000|2021-04-30 10:02:10|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1594|1593.6|675
1619776940000|2021-04-30 10:02:20|1594.4|1594|1594.8|1594.4|1594.8|1594.6|1594.4|1594|282
1619776960000|2021-04-30 10:02:40|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.4|1594.2|604
1619776970000|2021-04-30 10:02:50|1594.4|1594|1594.2|1593.8|1594.4|1594|1594.2|1593.6|58
1619776980000|2021-04-30 10:03:00||1593.6||1593.6||1593.6||1593.6|0
1619776990000|2021-04-30 10:03:10|1594|1593.8|1593.6|1593.2|1594|1593.8|1593.4|1593.2|817
1619777010000|2021-04-30 10:03:30|1593.4|1593.4|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|325
1619777020000|2021-04-30 10:03:40|1593.8|1593.4|1593.4|1593.2|1593.8|1593.4|1593.2|1593|438
1619777030000|2021-04-30 10:03:50|1593.6||1593.8||1593.8||1593.6||0
1619777040000|2021-04-30 10:04:00|1593.6|1593|1593.4|1593|1593.6|1593|1593.4|1593|425
1619777050000|2021-04-30 10:04:10|1593.6|1593.2|1594|1593.6|1594.2|1593.8|1593.6|1593|3172
1619777070000|2021-04-30 10:04:30|1593.8|1593.8|1593.6|1593.2|1593.8|1593.8|1593.2|1592.8|2787
1619777080000|2021-04-30 10:04:40|1593.8|1593.4|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|300
1619777090000|2021-04-30 10:04:50|1593.4|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|776
1619777100000|2021-04-30 10:05:00|1593.2|1592.8|1593.2|1592.8|1593.6|1593.2|1593|1592.6|4592
1619777110000|2021-04-30 10:05:10|1593|1593|1592.2|1591.8|1593|1593|1592|1591.8|3042
1619777120000|2021-04-30 10:05:20|1592|1591.6|1591.2|1590.8|1592|1591.6|1591.2|1590.6|3142
1619777130000|2021-04-30 10:05:30|1591.4|1591|1591.8|1591.4|1591.8|1591.4|1591.4|1591|59
1619777140000|2021-04-30 10:05:40|1592|1591.6|1592.2|1591.6|1592.4|1591.8|1592|1591.4|0
1619777150000|2021-04-30 10:05:50|1592.4|1592|1592.6|1592|1592.8|1592.2|1592.2|1591.8|574
1619777160000|2021-04-30 10:06:00|1593|1592.2|1592.8|1592.2|1593|1592.4|1592.8|1592.2|201
1619777170000|2021-04-30 10:06:10|1593|1592.4|1592.8|1592.4|1593|1592.4|1592.6|1592.2|7
1619777180000|2021-04-30 10:06:20|1592.6|1592.2|1592.6|1592|1592.8|1592.2|1592.6|1592|0
1619777190000|2021-04-30 10:06:30|1593|1592.2|1592.6|1592|1593|1592.2|1592.4|1591.8|0
1619777200000|2021-04-30 10:06:40|1592.2|1591.4|1591.8|1591.2|1592.2|1591.4|1591.8|1591.2|169
1619777210000|2021-04-30 10:06:50|1591.6|1591|1591.8|1591.2|1591.8|1591.2|1591.6|1591|220
1619777220000|2021-04-30 10:07:00|1591.6|1591|1591.8|1591.2|1591.8|1591.2|1591.4|1590.8|0
1619777230000|2021-04-30 10:07:10|1591.6|1590.8|1591.4|1590.8|1591.8|1591|1591|1590.4|198
1619777240000|2021-04-30 10:07:20|1591.8|1590.6|1591.4|1591|1591.8|1591.2|1591.4|1590.6|264
1619777250000|2021-04-30 10:07:30|1591.8|1591.2|1591.8|1591.2|1592|1591.2|1591.6|1591|190
1619777260000|2021-04-30 10:07:40|1592|1591.4|1592.2|1591.6|1592.2|1591.6|1592|1591.4|194
1619777270000|2021-04-30 10:07:50|1592|1591.4|1592|1591.4|1592|1591.4|1591.8|1591.2|0
1619777280000|2021-04-30 10:08:00|1591.8|1591.2|1591.2|1590.8|1591.8|1591.2|1591|1590.4|724
1619777290000|2021-04-30 10:08:10|1591.6|1591.2|1591|1590.4|1591.6|1591.2|1591|1590.4|267
1619777300000|2021-04-30 10:08:20|1590.8|1590.2|1590.8|1590.2|1590.8|1590.4|1590.4|1590|3500
1619777310000|2021-04-30 10:08:30|1590.6|1590|1591.2|1590.6|1591.2|1590.6|1590.6|1590|675
1619777320000|2021-04-30 10:08:40|1591|1590.4|1591.2|1590.6|1591.2|1590.6|1591|1590.4|0
1619777330000|2021-04-30 10:08:50|1591.4|1591|1591.4|1590.8|1591.6|1591|1591.2|1590.6|202
1619777340000|2021-04-30 10:09:00|1591.6|1591|1591.6|1591|1591.6|1591|1591.4|1591|10
1619777350000|2021-04-30 10:09:10|1592|1591.6|1592|1591.4|1592|1591.6|1591.8|1591.4|350
1619777360000|2021-04-30 10:09:20|1592.2|1591.6|1592|1591.4|1592.2|1591.6|1592|1591.4|0
1619777370000|2021-04-30 10:09:30|1592.4|1591.8|1592.2|1591.6|1592.4|1591.8|1592.2|1591.6|100
1619777380000|2021-04-30 10:09:40|1592.4|1591.8|1592.6|1592|1592.6|1592|1592.4|1591.8|182
1619777390000|2021-04-30 10:09:50|1592.4|1591.8|1592.6|1592|1592.6|1592|1592.4|1591.8|0
1619777400000|2021-04-30 10:10:00|1592.4|1591.8|1592.4|1591.8|1592.6|1592.2|1592.4|1591.8|147
1619777410000|2021-04-30 10:10:10|1592.6|1592|1593.2|1592.6|1593.2|1592.6|1592.4|1592|554
1619777420000|2021-04-30 10:10:20|1592.8|1592.2|1593|1592.6|1593|1592.6|1592.8|1592.2|0
1619777430000|2021-04-30 10:10:30|1593.2|1592.8|1593.2|1592.4|1593.4|1592.8|1592.8|1592.4|0
1619777440000|2021-04-30 10:10:40|1593.4|1592.6|1593.4|1592.8|1593.4|1592.8|1593.2|1592.6|0
1619777450000|2021-04-30 10:10:50|1593.8|1593.2|1593.6|1593|1594|1593.4|1593.6|1593|350
1619777460000|2021-04-30 10:11:00|1593.4|1592.8|1593.6|1593|1593.6|1593|1593.4|1592.8|120
1619777470000|2021-04-30 10:11:10|1593.4|1592.8|1594.2|1593.6|1594.2|1593.6|1593.4|1592.8|236
1619777480000|2021-04-30 10:11:20|1594|1593.4|1594|1593.4|1594|1593.4|1594|1593.4|0
1619777490000|2021-04-30 10:11:30|1594.2|1593.6|1593.8|1593.4|1594.2|1593.6|1593.8|1593.4|0
1619777500000|2021-04-30 10:11:40|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1594|1593.6|363
1619777510000|2021-04-30 10:11:50|1594|1593.6|1594.2|1593.8|1594.2|1593.8|1594|1593.6|800
1619777520000|2021-04-30 10:12:00|1594|1593.6|1594.6|1594|1594.6|1594|1594|1593.6|479
1619777530000|2021-04-30 10:12:10|1594.4|1594.2|1594.4|1593.8|1594.6|1594.2|1594.4|1593.8|179
1619777540000|2021-04-30 10:12:20|1594|1593.6|1594.2|1593.6|1594.2|1593.6|1594|1593.4|315
1619777550000|2021-04-30 10:12:30|1594|1593.4|1593.8|1593.2|1594.2|1593.6|1593.8|1593.2|59
1619777560000|2021-04-30 10:12:40|1593.6|1593|1593.8|1593.2|1593.8|1593.2|1593.6|1593|0
1619777570000|2021-04-30 10:12:50|1593.6|1593|1593.6|1592.8|1593.8|1593.2|1593.6|1592.8|0
1619777580000|2021-04-30 10:13:00|1593.4|1593|1593.6|1593|1593.8|1593.2|1593.4|1592.8|91
1619777590000|2021-04-30 10:13:10|1593.4|1592.8|1593.6|1593|1593.8|1593.4|1593.4|1592.8|221
1619777600000|2021-04-30 10:13:20|1593.8|1593.2|1593.6|1593.2|1593.8|1593.2|1593.6|1593.2|0
1619777610000|2021-04-30 10:13:30|1593.8|1593|1593.8|1593.2|1593.8|1593.4|1593.8|1593|259
1619777620000|2021-04-30 10:13:40|1593.6|1593|1593.4|1592.8|1593.8|1593.2|1593|1592.6|239
1619777630000|2021-04-30 10:13:50|1593.6|1592.6|1593.4|1592.8|1593.6|1593|1593.4|1592.6|0
1619777640000|2021-04-30 10:14:00|1593|1592.4|1593.6|1593|1593.6|1593|1593|1592.4|0
1619777650000|2021-04-30 10:14:10|1593.8|1593.2|1593.6|1593|1593.8|1593.2|1593.6|1593|0
1619777660000|2021-04-30 10:14:20|1593.8|1593.2|1593.8|1593|1594|1593.2|1593.8|1593|0
1619777670000|2021-04-30 10:14:30|1594|1593.6|1594|1593.4|1594.2|1593.6|1594|1593.4|0
1619777680000|2021-04-30 10:14:40|1594.2|1593.6|1593.2|1592.6|1594.2|1593.6|1593.2|1592.6|249
1619777690000|2021-04-30 10:14:50|1593.4|1592.8|1593.2|1592.6|1593.4|1592.8|1592.8|1592.2|150
1619777700000|2021-04-30 10:15:00|1593|1592.4|1592.4|1591.8|1593|1592.4|1592.4|1591.8|200
1619777710000|2021-04-30 10:15:10|1592.2|1592|1592.6|1592|1592.6|1592|1592.2|1591.8|120
1619777720000|2021-04-30 10:15:20|1592.4|1591.8|1592.4|1591.8|1592.8|1592.2|1592.2|1591.6|400
1619777730000|2021-04-30 10:15:30|1592.2|1591.6|1592.2|1591.6|1592.2|1591.6|1592|1591.4|0
1619777740000|2021-04-30 10:15:40|1592|1591.4|1592|1591.2|1592.2|1591.6|1591.6|1591|180
1619777750000|2021-04-30 10:15:50|1591.6|1591|1591.6|1591|1591.8|1591.2|1591.4|1591|0
1619777760000|2021-04-30 10:16:00|1591.8|1591.2|1592|1591.4|1592|1591.4|1591.8|1591.2|0
1619777770000|2021-04-30 10:16:10|1591.6|1591|1591.2|1590.8|1591.6|1591|1591.2|1590.8|89
1619777780000|2021-04-30 10:16:20|1591.4|1590.6|1590.2|1589.8|1591.4|1590.8|1590.2|1589.8|707
1619777790000|2021-04-30 10:16:30|1590.4|1590|1590.2|1589.8|1590.4|1590|1590.2|1589.8|0
1619777800000|2021-04-30 10:16:40|1590.6|1590|1590.4|1590|1590.6|1590.2|1590.4|1590|229
1619777810000|2021-04-30 10:16:50|1591|1589.8|1590.8|1590.2|1591|1590.4|1590.8|1589.8|221
1619777820000|2021-04-30 10:17:00|1590.6|1590|1590|1589.6|1590.6|1590.2|1590|1589.6|221
1619777830000|2021-04-30 10:17:10|1590.2|1589.8|1590.6|1590.2|1591|1590.4|1590.2|1589.8|1145
1619777840000|2021-04-30 10:17:20|1590.8|1590|1591|1590.4|1591|1590.4|1590.6|1590|0
1619777850000|2021-04-30 10:17:30|1590.8|1590.2|1590.8|1590.2|1590.8|1590.2|1590.4|1590|15
1619777860000|2021-04-30 10:17:40|1590.6|1590|1590.8|1590.2|1590.8|1590.2|1590.6|1590|0
1619777870000|2021-04-30 10:17:50|1590.6|1590|1590.4|1589.8|1590.8|1590.2|1590|1589.4|58
1619777880000|2021-04-30 10:18:00|1590.2|1589.6|1590.6|1589.8|1590.8|1590|1590.2|1589.6|0
1619777890000|2021-04-30 10:18:10|1590.8|1590|1591|1590.4|1591|1590.4|1590.6|1590|259
1619777900000|2021-04-30 10:18:20|1591.2|1590.6|1591|1590.6|1591.4|1590.8|1590.6|1590.2|565
1619777910000|2021-04-30 10:18:30|1591.2|1590.8|1591.2|1590.6|1591.2|1590.8|1591|1590.4|0
1619777920000|2021-04-30 10:18:40|1590.6|1590|1590.6|1590.2|1590.6|1590.2|1590.4|1589.8|1
1619777930000|2021-04-30 10:18:50|1590.4|1589.8|1590.8|1590|1590.8|1590|1590.4|1589.8|596
1619777940000|2021-04-30 10:19:00|1590.4|1589.6|1590.2|1589.8|1590.4|1590|1590.2|1589.4|0
1619777950000|2021-04-30 10:19:10|1590.4|1590|1590|1589.4|1590.4|1590|1590|1589.4|182
1619777960000|2021-04-30 10:19:20|1589.8|1589.2|1589.6|1589|1590|1589.4|1589.6|1589|55
1619777970000|2021-04-30 10:19:30|1589.8|1589.2|1590.2|1589.6|1590.2|1589.6|1589.8|1589.2|0
1619777980000|2021-04-30 10:19:40|1590|1589.4|1590.8|1590.4|1591.2|1590.6|1590|1589.4|2684
1619777990000|2021-04-30 10:19:50|1591|1590.6|1590|1589.4|1591|1590.6|1590|1589.4|232
1619778000000|2021-04-30 10:20:00|1589.2|1588.8|1590|1589.4|1590|1589.4|1589.2|1588.8|20
1619778010000|2021-04-30 10:20:10|1590.2|1589.6|1589.8|1589.2|1590.2|1589.6|1589.8|1589.2|164
1619778020000|2021-04-30 10:20:20|1589.4|1589|1589.6|1589.2|1589.8|1589.2|1589.4|1588.8|243
1619778030000|2021-04-30 10:20:30|1589.4|1589|1590|1589.4|1590.2|1589.6|1589.4|1589|0
1619778040000|2021-04-30 10:20:40|1590.2|1589.6|1589.8|1589.2|1590.2|1589.6|1589.8|1589.2|0
1619778050000|2021-04-30 10:20:50|1589.4|1589|1589.8|1589.2|1589.8|1589.4|1589.4|1589|1676
1619778060000|2021-04-30 10:21:00|1590|1589.4|1590|1589.8|1590|1589.8|1590|1589.4|3250
1619778070000|2021-04-30 10:21:10|1590.2|1590|1589.8|1589.2|1590.4|1590|1589.6|1589.2|1157
1619778080000|2021-04-30 10:21:20|1589.6|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.4|0
1619778090000|2021-04-30 10:21:30|1589.6|1589.2|1589.6|1589.2|1590|1589.4|1589.6|1589.2|2300
1619778100000|2021-04-30 10:21:40|1589.4|1589|1588.8|1588.6|1589.4|1589.2|1588.8|1588.6|3626
1619778110000|2021-04-30 10:21:50|||||||||18
1619778140000|2021-04-30 10:22:20|1589|1588.8|1589.8|1589.4|1589.8|1589.4|1589|1588.8|3435
1619778150000|2021-04-30 10:22:30|1589.6|1589.2|1589.6|1589.2|1589.6|1589.2|1589.6|1589.2|0
1619778160000|2021-04-30 10:22:40|1589.4|1589|1589.6|1589.2|1589.6|1589.2|1589.4|1589|496
1619778170000|2021-04-30 10:22:50|1589.8|1589.4|1589.8|1589.6|1590|1589.6|1589.8|1589.4|1151
1619778190000|2021-04-30 10:23:10|1589.6|1589.4|1589.6|1589.2|1589.6|1589.6|1589.6|1589.2|2532
1619778200000|2021-04-30 10:23:20|1589.4|1589|1589.4|1589|1589.4|1589|1589.4|1589|31
1619778210000|2021-04-30 10:23:30|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|635
1619778220000|2021-04-30 10:23:40|1589||1589.2||1589.2||1589||2428
1619778230000|2021-04-30 10:23:50||1589||1589||1589||1588.8|350
1619778240000|2021-04-30 10:24:00|1589.4|1588.8|1589|1588.8|1589.4|1588.8|1588.8|1588.4|5221
1619778250000|2021-04-30 10:24:10|1589.2|1589|1589.8|1589.2|1589.8|1589.2|1588.8|1588.6|9410
1619778260000|2021-04-30 10:24:20|1590|1589.4|1589.8|1589.4|1590|1589.6|1589.8|1589.4|0
1619778270000|2021-04-30 10:24:30|1589.6|1589.6|1590|1589.6|1590.2|1589.8|1589.6|1589.6|1213
1619778280000|2021-04-30 10:24:40|1590.6|1589.8|1591.2|1590.8|1591.2|1591|1590.4|1589.8|9665
1619778290000|2021-04-30 10:24:50|1591.4|1591|1590.8|1590.6|1591.6|1591.2|1590.8|1590.6|1230
1619778300000|2021-04-30 10:25:00|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|1480
1619778320000|2021-04-30 10:25:20|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1590|0
1619778330000|2021-04-30 10:25:30|1590.4|1590.2|1590.2|1590|1590.6|1590.2|1590.2|1590|1171
1619778340000|2021-04-30 10:25:40|1590|1589.8|1590|1589.6|1590|1589.8|1590|1589.6|1469
1619778350000|2021-04-30 10:25:50|1589.8|1589.4|1589.8|1589.4|1589.8|1589.6|1589.8|1589.4|1000
1619778360000|2021-04-30 10:26:00|1590.2|1589.6|1590.2|1589.8|1590.4|1590.2|1590.2|1589.6|2961
1619778370000|2021-04-30 10:26:10|1590.4|1590|1590.8|1590.4|1590.8|1590.6|1590.2|1590|221
1619778390000|2021-04-30 10:26:30||1590.6||1590.2||1590.6||1590.2|20
1619778400000|2021-04-30 10:26:40|1590.6|1590|1590.8|1590.4|1590.8|1590.4|1590.4|1590|0
1619778410000|2021-04-30 10:26:50|1591|1590.6|1590.6|1590.2|1591|1590.6|1590.6|1590.2|163
1619778420000|2021-04-30 10:27:00|1590.4||1590.6||1590.6||1590.4||1472
1619778430000|2021-04-30 10:27:10|1590.8|1590.4|1590.8|1590.4|1590.8|1590.6|1590.8|1590.2|921
1619778440000|2021-04-30 10:27:20||1590.2||1590.4||1590.6||1590.2|0
1619778460000|2021-04-30 10:27:40|1591|1590.6|1591.4|1591|1591.4|1591.2|1591|1590.6|1399
1619778470000|2021-04-30 10:27:50|||||||||250
1619778480000|2021-04-30 10:28:00|1591.2|1590.8|1591.4|1590.8|1591.4|1590.8|1591|1590.6|525
1619778490000|2021-04-30 10:28:10|1591.2|1591|1591.2|1590.8|1591.2|1591|1591|1590.8|998
1619778500000|2021-04-30 10:28:20||1591||1591||1591||1591|0
1619778510000|2021-04-30 10:28:30||1590.8||1591||1591||1590.8|0
1619778530000|2021-04-30 10:28:50|1591.4|1591.2|1591.8|1591.6|1592|1591.6|1591.4|1591.2|1747
1619778540000|2021-04-30 10:29:00|1591.6|1591.4|1591.8|1591.6|1591.8|1591.6|1591.6|1591.4|925
1619778550000|2021-04-30 10:29:10||1591.4||1591.4||1591.4||1591.4|1026
1619778560000|2021-04-30 10:29:20|1591.6|1591.2|1591.8|1591.6|1592|1591.6|1591.2|1591|2014
1619778570000|2021-04-30 10:29:30|1592||1591.8||1592||1591.8||322
1619778590000|2021-04-30 10:29:50|1591.6|1591.4|1591.2|1590.8|1591.6|1591.4|1591.2|1590.8|447
1619778600000|2021-04-30 10:30:00|1591.4|1591|1591.4|1591|1591.4|1591.2|1591.4|1591|432
1619778620000|2021-04-30 10:30:20|1591.6|1591.2|1591.4|1591|1591.6|1591.4|1591.4|1591|1171
1619778630000|2021-04-30 10:30:30|1591.2|1590.8|1591|1590.6|1591.4|1590.8|1591|1590.6|342
1619778640000|2021-04-30 10:30:40|1591.2|1590.8|1591.2|1591|1591.2|1591|1591.2|1590.8|0
1619778650000|2021-04-30 10:30:50|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.4|1591|1604
1619778670000|2021-04-30 10:31:10|1591.6|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|545
1619778680000|2021-04-30 10:31:20|1591.6|1591.2|1591.6|1591.2|1591.8|1591.2|1591.6|1591.2|0
1619778690000|2021-04-30 10:31:30|1591.4|1591.4|1591.8|1591.4|1591.8|1591.6|1591.4|1591.4|259
1619778700000|2021-04-30 10:31:40|1592|1591.6|1591.8|1591.4|1592|1591.6|1591.6|1591.4|1249
1619778710000|2021-04-30 10:31:50|1591.6|1591.6|1591.6|1591.2|1591.6|1591.6|1591.6|1591.2|34
1619778720000|2021-04-30 10:32:00|1591.8|1591.4|1591.4|1590.8|1591.8|1591.4|1591|1590.8|2773
1619778730000|2021-04-30 10:32:10|1591.2|1591|1591.6|1591.2|1591.6|1591.2|1591.2|1591|0
1619778740000|2021-04-30 10:32:20|1591.8|1591.4|1591.8|1591.4|1591.8|1591.6|1591.6|1591.2|445
1619778750000|2021-04-30 10:32:30||1591.6||1591.6||1591.6||1591.6|0
1619778760000|2021-04-30 10:32:40|1591.6|1591.4|1591|1590.6|1591.6|1591.4|1591|1590.6|814
1619778770000|2021-04-30 10:32:50|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|0
1619778780000|2021-04-30 10:33:00|1591|1590.6|1590.2|1590|1591.2|1590.6|1590.2|1590|2259
1619778790000|2021-04-30 10:33:10|1590.4|1590.2|1590.4|1590|1590.6|1590.2|1590.4|1590|260
1619778800000|2021-04-30 10:33:20|1590.2||1590.4||1590.4||1590.2||725
1619778820000|2021-04-30 10:33:40|1590.2||1590.2||1590.2||1590.2||0
1619778830000|2021-04-30 10:33:50|1590.4|1590.2|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|68
1619778840000|2021-04-30 10:34:00|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|0
1619778850000|2021-04-30 10:34:10|1591|1590.6|1590.8|1590.6|1591|1590.6|1590.8|1590.4|0
1619778860000|2021-04-30 10:34:20|1591|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.6|221
1619778870000|2021-04-30 10:34:30|1590.8|1590.6|1591|1590.6|1591|1590.8|1590.8|1590.6|2001
1619778880000|2021-04-30 10:34:40|1591.2|1590.8|1591.6|1591.4|1591.6|1591.4|1591|1590.6|350
1619778890000|2021-04-30 10:34:50||1591.2||1591.4||1591.4||1591.2|0
1619778900000|2021-04-30 10:35:00|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591.4|1591|0
1619778910000|2021-04-30 10:35:10|1591.6|1591.2|1591|1590.8|1591.6|1591.4|1591|1590.8|572
1619778920000|2021-04-30 10:35:20|1591.2|1591|1591.2|1591|1591.4|1591|1591|1590.6|68
1619778930000|2021-04-30 10:35:30|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.6|0
1619778940000|2021-04-30 10:35:40|1591|1590.6|1591|1590.6|1591.2|1590.8|1591|1590.6|0
1619778950000|2021-04-30 10:35:50|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|383
1619778960000|2021-04-30 10:36:00|1591|1590.6|1590.6|1590.2|1591.2|1590.8|1590.4|1590|2162
1619778970000|2021-04-30 10:36:10|1590.4|1590|1590.6|1590|1590.6|1590.2|1590.2|1590|1175
1619778980000|2021-04-30 10:36:20||1590.2||1590.2||1590.4||1590.2|0
1619778990000|2021-04-30 10:36:30|1590.4|1590.4|1590.2|1590|1590.4|1590.4|1590.2|1590|1692
1619779000000|2021-04-30 10:36:40|1590|1589.8|1590.6|1590.2|1590.6|1590.2|1590|1589.6|2216
1619779030000|2021-04-30 10:37:10|1590.4|1590|1590.2|1590|1590.4|1590|1590.2|1590|655
1619779040000|2021-04-30 10:37:20|1590|1589.8|1589.8|1589.6|1590|1589.8|1589.8|1589.6|100
1619779050000|2021-04-30 10:37:30|1589.6|1589.4|1589.4|1589|1589.6|1589.4|1589.4|1589|1355
1619779060000|2021-04-30 10:37:40|1589.6|1589.2|1589.6|1589.4|1590.2|1590|1589.6|1589.2|5256
1619779070000|2021-04-30 10:37:50|1589.4|1589.2|1589.8|1589.6|1589.8|1589.6|1589.4|1589|216
1619779080000|2021-04-30 10:38:00|1590|1589.8|1590.2|1589.8|1590.2|1590|1590|1589.6|137
1619779090000|2021-04-30 10:38:10|1590.4|1590|1590.6|1590.2|1590.8|1590.4|1590.4|1590|344
1619779100000|2021-04-30 10:38:20|1590.4|1590.4|1590.2|1589.8|1590.4|1590.4|1590.2|1589.8|3204
1619779110000|2021-04-30 10:38:30|1590|1589.6|1590|1589.6|1590|1589.6|1590|1589.6|0
1619779120000|2021-04-30 10:38:40|1590.2|1589.8|1590.4|1590|1590.6|1590.2|1590.2|1589.8|6647
1619779130000|2021-04-30 10:38:50|1590.2|1589.8|1590.2|1589.8|1590.4|1589.8|1590|1589.6|534
1619779140000|2021-04-30 10:39:00|1590|1589.6|1589.8|1589.2|1590|1589.8|1589.6|1589.2|1331
1619779150000|2021-04-30 10:39:10|1589.6|1589.4|1589.2|1589|1589.8|1589.4|1589.2|1589|740
1619779160000|2021-04-30 10:39:20|1589|1588.8|1589.6|1589.4|1589.8|1589.4|1589|1588.8|2517
1619779170000|2021-04-30 10:39:30|1589.8|1589.6|1590.2|1589.8|1590.2|1590|1589.8|1589.6|0
1619779180000|2021-04-30 10:39:40|1590|1589.6|1590.2|1589.8|1590.2|1589.8|1590|1589.6|0
1619779190000|2021-04-30 10:39:50|1590|1589.6|1590|1589.6|1590|1589.6|1590|1589.6|800
1619779200000|2021-04-30 10:40:00|1590.2|1589.8|1590.4|1590|1590.4|1590.2|1590.2|1589.8|784
1619779210000|2021-04-30 10:40:10|1590.6|1590.2|1590.6|1590.2|1590.6|1590.2|1590.6|1590|0
1619779220000|2021-04-30 10:40:20|1590.4||1590.6||1590.6||1590.4||0
1619779240000|2021-04-30 10:40:40|1590.4|1590|1590.2|1589.8|1590.4|1590|1590.2|1589.6|1151
1619779250000|2021-04-30 10:40:50|1590|1589.6|1589.6|1589.2|1590.2|1589.6|1589.4|1589.2|340
1619779260000|2021-04-30 10:41:00|1589.4|1589.4|1589|1588.6|1589.6|1589.4|1589|1588.6|331
1619779270000|2021-04-30 10:41:10|1589.2|1588.8|1589.4|1589|1589.4|1589.2|1589.2|1588.8|792
1619779280000|2021-04-30 10:41:20|1589.2|1589.2|1589.6|1589.2|1589.6|1589.2|1589.2|1589.2|380
1619779290000|2021-04-30 10:41:30|1589.4|1589.4|1590|1589.6|1590|1589.8|1589.4|1589.4|259
1619779300000|2021-04-30 10:41:40||1589.8||1589.8||1589.8||1589.8|0
1619779310000|2021-04-30 10:41:50|1590.2||1590.2||1590.2||1590.2||0
1619779320000|2021-04-30 10:42:00|1590|1589.6|1590|1589.6|1590|1589.6|1589.8|1589.6|190
1619779330000|2021-04-30 10:42:10|1590.2|1589.8|1589.8|1589.6|1590.2|1589.8|1589.8|1589.6|0
1619779340000|2021-04-30 10:42:20|1590|1589.8|1590|1589.6|1590.2|1589.8|1590|1589.6|221
1619779350000|2021-04-30 10:42:30|1590.2|1589.8|1590.4|1590.2|1590.6|1590.4|1590|1589.8|2314
1619779360000|2021-04-30 10:42:40|1590.6||1590.6||1590.6||1590.6||107
1619779370000|2021-04-30 10:42:50|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.6|1590.4|0
1619779380000|2021-04-30 10:43:00||1590.2||1590.4||1590.4||1590.2|0
1619779390000|2021-04-30 10:43:10|1590.6|1590.2|1590.4|1590.2|1590.6|1590.2|1590.4|1590.2|320
1619779400000|2021-04-30 10:43:20|1590.6|1590|1590|1589.8|1590.6|1590|1590|1589.6|0
1619779410000|2021-04-30 10:43:30|1589.8|1589.6|1589.8|1589.4|1589.8|1589.6|1589.8|1589.4|67
1619779430000|2021-04-30 10:43:50|1589.6|1589.6|1590|1589.6|1590|1589.8|1589.6|1589.4|1783
1619779440000|2021-04-30 10:44:00|1589.8|1589.8|1589.8|1589.6|1590|1589.8|1589.8|1589.4|1555
1619779450000|2021-04-30 10:44:10|1589.6|1589.4|1590.4|1590|1590.4|1590.2|1589.6|1589.2|2458
1619779460000|2021-04-30 10:44:20|1590.2|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1589.8|0
1619779470000|2021-04-30 10:44:30|1590.2|1590.2|1590|1589.6|1590.2|1590.2|1590|1589.6|300
1619779480000|2021-04-30 10:44:40||1589.4||1589.8||1589.8||1589.4|0
1619779490000|2021-04-30 10:44:50||1589.6||1589.6||1589.6||1589.6|361
1619779500000|2021-04-30 10:45:00|1589.8|1589.4|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|223
1619779510000|2021-04-30 10:45:10|1589.4|1589.2|1589.2|1588.8|1589.6|1589.2|1589.2|1588.8|1622
1619779520000|2021-04-30 10:45:20|1589|1589|1589.2|1588.8|1589.2|1589|1589|1588.8|177
1619779530000|2021-04-30 10:45:30|1589|1589|1588.4|1588|1589|1589|1588.4|1588|1350
1619779550000|2021-04-30 10:45:50|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.4|504
1619779560000|2021-04-30 10:46:00|1588.6|1587.8|1588|1587.8|1588.6|1588.4|1588|1587.8|3955
1619779570000|2021-04-30 10:46:10|1587.8|1587.6|1587.2|1587|1587.8|1587.6|1587.2|1587|4486
1619779580000|2021-04-30 10:46:20|1587.4|1587.2|1587.8|1587.2|1587.8|1587.6|1587.2|1587.2|1174
1619779590000|2021-04-30 10:46:30|1587.6|1587|1587.4|1587|1587.6|1587.2|1587.2|1587|0
1619779600000|2021-04-30 10:46:40|1587.6|1587.2|1587.6|1587.2|1588.4|1587.8|1587.6|1587.2|8366
1619779610000|2021-04-30 10:46:50|1587.4|1587|1587|1586.6|1587.4|1587|1587|1586.6|20238
1619779620000|2021-04-30 10:47:00|1587.2|1586.8|1587|1586.8|1587.2|1586.8|1587|1586.6|0
1619779630000|2021-04-30 10:47:10|1587.2|1587|1587.8|1587.4|1587.8|1587.6|1587.2|1587|2098
1619779640000|2021-04-30 10:47:20|1587.6|1587.2|1587.6|1587.2|1587.6|1587.4|1587.6|1587.2|0
1619779650000|2021-04-30 10:47:30|1587.4|1587|1587.6|1587.2|1587.6|1587.2|1587.4|1587|0
1619779660000|2021-04-30 10:47:40||1587.4||1587.2||1587.4||1587.2|0
1619779670000|2021-04-30 10:47:50|1587.4||1587.6||1587.6||1587.4||100
1619779680000|2021-04-30 10:48:00|1587.4|1587|1587|1586.4|1587.4|1587|1586.6|1586.2|12656
1619779690000|2021-04-30 10:48:10||1586.6||1586.6||1586.6||1586.6|750
1619779700000|2021-04-30 10:48:20|1586.8|1586.4|1586.6|1586.2|1586.8|1586.6|1586.4|1586|1558
1619779710000|2021-04-30 10:48:30|1586.4|1586|1586.2|1585.8|1586.6|1586.2|1586|1585.8|6106
1619779720000|2021-04-30 10:48:40|1586.4|1586|1586|1585.6|1586.4|1586.2|1586|1585.6|1836
1619779730000|2021-04-30 10:48:50|1585.8||1586||1586||1585.8||137
1619779740000|2021-04-30 10:49:00|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1585.6|1585.2|1
1619779750000|2021-04-30 10:49:10|1585.6|1585.2|1586|1585.6|1586|1585.8|1584.8|1584.4|37192
1619779760000|2021-04-30 10:49:20|1586.2|1585.8|1586|1585.8|1586.2|1585.8|1585.8|1585.6|259
1619779770000|2021-04-30 10:49:30|1586.2|1586|1586.4|1586|1586.6|1586.2|1586.2|1586|681
1619779780000|2021-04-30 10:49:40|1586.2|1585.8|1587|1586.6|1587|1586.6|1585.8|1585.4|39487
1619779790000|2021-04-30 10:49:50|1586.8|1586.4|1586.8|1586.6|1587|1586.6|1586.8|1586.4|5859
1619779800000|2021-04-30 10:50:00|1586.6|1586.4|1586.6|1586.4|1587|1586.6|1586.6|1586.2|12431
1619779810000|2021-04-30 10:50:10|1586.8|1586.2|1586.8|1586.4|1586.8|1586.4|1586.6|1586|19903
1619779820000|2021-04-30 10:50:20|1586.6|1586.2|1586.8|1586.4|1586.8|1586.6|1586.6|1586.2|2625
1619779830000|2021-04-30 10:50:30|1587|1586.6|1587|1586.6|1587|1586.8|1586.8|1586.6|345
1619779840000|2021-04-30 10:50:40|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1587.2|1586.8|695
1619779850000|2021-04-30 10:50:50|1587.6|1587.2|1587.8|1587.4|1588|1587.6|1587.6|1587.2|0
1619779860000|2021-04-30 10:51:00|1587.6|1587.2|1587.2|1586.8|1587.6|1587.2|1587|1586.8|863
1619779870000|2021-04-30 10:51:10|1587||1587.2||1587.2||1587||1050
1619779890000|2021-04-30 10:51:30|1587|1586.6|1586.6|1586.4|1587|1586.6|1586.6|1586.2|6541
1619779900000|2021-04-30 10:51:40|1586.4|1586.2|1586|1585.4|1586.6|1586.2|1586|1585.4|3632
1619779910000|2021-04-30 10:51:50|1585.8|1585.6|1585.6|1585.4|1586|1585.6|1585.6|1585.4|379
1619779920000|2021-04-30 10:52:00|1585.8|1585.6|1586.2|1585.8|1586.2|1585.8|1585.8|1585.6|0
1619779930000|2021-04-30 10:52:10|1586|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.4|221
1619779940000|2021-04-30 10:52:20|1586.2|1585.8|1586.4|1586|1586.4|1586|1586.2|1585.6|0
1619779950000|2021-04-30 10:52:30||1586.2||1586||1586.2||1586|0
1619779960000|2021-04-30 10:52:40|1586.6|1586.2|1586.6|1586.2|1586.6|1586.2|1586.6|1586.2|0
1619779970000|2021-04-30 10:52:50|1586.4|1586|1586.4|1586|1586.4|1586|1586.2|1585.8|1190
1619779980000|2021-04-30 10:53:00|1586.2||1586.2||1586.2||1586.2||0
1619779990000|2021-04-30 10:53:10|1586|1585.8|1586.2|1586|1586.2|1586|1586|1585.8|283
1619780000000|2021-04-30 10:53:20|1586|1585.8|1586|1585.6|1586|1585.8|1585.4|1585.2|876
1619780010000|2021-04-30 10:53:30|1585.8|1585.4|1586|1585.6|1586|1585.6|1585.4|1585.2|221
1619780020000|2021-04-30 10:53:40|||||||||60
1619780030000|2021-04-30 10:53:50|1586.2|1585.8|1586.6|1586.4|1586.6|1586.4|1586.2|1585.8|259
1619780040000|2021-04-30 10:54:00|1586.8|1586.6|1586.4|1586.2|1587|1586.6|1586.4|1586|2203
1619780050000|2021-04-30 10:54:10|1586.6|1586|1586.8|1586.4|1586.8|1586.4|1586.4|1586|0
1619780060000|2021-04-30 10:54:20|1587|1586.6|1587.6|1587.2|1587.6|1587.2|1586.8|1586.6|684
1619780090000|2021-04-30 10:54:50|1587.8|1587.4|1588|1587.8|1588.2|1587.8|1587.6|1587.2|870
1619780100000|2021-04-30 10:55:00|1588.2||1588||1588.2||1588||1042
1619780110000|2021-04-30 10:55:10|1587.8|1587.6|1587.4|1587.2|1587.8|1587.6|1587.4|1587.2|1060
1619780120000|2021-04-30 10:55:20|1587.2|1587|1587|1586.4|1587.4|1587|1586.6|1586.4|1615
1619780130000|2021-04-30 10:55:30|1587.2|1586.6|1587|1586.6|1587.2|1586.8|1586.8|1586.4|0
1619780140000|2021-04-30 10:55:40|1586.8|1586.4|1587|1586.6|1587|1586.6|1586.8|1586.4|0
1619780160000|2021-04-30 10:56:00|1586.8|1586.4|1586.6|1586.2|1586.8|1586.4|1586.4|1586|1725
1619780170000|2021-04-30 10:56:10|1586.8|1586.4|1587.2|1586.8|1587.2|1586.8|1586.8|1586.2|325
1619780180000|2021-04-30 10:56:20|1587.4|1587|1587.2|1586.8|1587.4|1587|1587.2|1586.8|221
1619780190000|2021-04-30 10:56:30|1587.4|1587|1586.6|1586|1587.4|1587|1586.6|1586|32
1619780200000|2021-04-30 10:56:40|1586.8|1586.6|1586.4|1586.2|1586.8|1586.6|1586.4|1586|3631
1619780210000|2021-04-30 10:56:50||1586||1586||1586||1586|0
1619780220000|2021-04-30 10:57:00|1586.6|1586.2|1586.8|1586.4|1586.8|1586.4|1586.6|1586.2|480
1619780230000|2021-04-30 10:57:10|1586.6|1586.6|1586.4|1586|1586.8|1586.6|1586.2|1586|1873
1619780240000|2021-04-30 10:57:20|1586.2|1585.8|1586.2|1585.8|1586.2|1586|1586|1585.6|2054
1619780250000|2021-04-30 10:57:30|1586|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.6|221
1619780260000|2021-04-30 10:57:40|1586.2|1585.8|1586|1585.8|1586.2|1586|1586|1585.6|0
1619780270000|2021-04-30 10:57:50|1586.2|1586|1586.4|1586.2|1586.6|1586.2|1586.2|1586|2532
1619780280000|2021-04-30 10:58:00|1586.6|1586|1586.6|1586.4|1586.8|1586.6|1586.6|1586|415
1619780290000|2021-04-30 10:58:10|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|1586.4|1586.2|579
1619780300000|2021-04-30 10:58:20|1586.2|1586|1586.4|1586.2|1586.4|1586.2|1586|1585.8|251
1619780310000|2021-04-30 10:58:30|1586.6|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|557
1619780320000|2021-04-30 10:58:40|1586.4|1586.4|1586.6|1586.2|1586.6|1586.4|1586.4|1586.2|0
1619780330000|2021-04-30 10:58:50|1586.8|1586.4|1586.8|1586.4|1587|1586.6|1586.6|1586.4|1080
1619780340000|2021-04-30 10:59:00|1586.6|1586.2|1586.6|1586.4|1586.6|1586.4|1586.6|1586.2|0
1619780350000|2021-04-30 10:59:10|1586.8|1586.6|1587|1586.6|1587|1586.6|1586.8|1586.6|144
1619780360000|2021-04-30 10:59:20|1586.8|1586.4|1586.8|1586.4|1586.8|1586.6|1586.6|1586.4|756
1619780370000|2021-04-30 10:59:30|1586.6|1586.6|1586.2|1585.8|1586.6|1586.6|1586.2|1585.8|5195
1619780380000|2021-04-30 10:59:40||1585.6||1586||1586||1585.6|0
1619780390000|2021-04-30 10:59:50|1586.4|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|1661
1619780400000|2021-04-30 11:00:00|1586.6|1586.2|1586.8|1586.4|1586.8|1586.4|1586.4|1586|424
1619780410000|2021-04-30 11:00:10|1587|1586.6|1587|1586.6|1587|1586.6|1587|1586.4|0
1619780420000|2021-04-30 11:00:20|1586.8|1586.4|1586.8|1586.4|1586.8|1586.4|1586.6|1586.4|748
1619780430000|2021-04-30 11:00:30|1586.6|1586.2|1586.8|1586.4|1586.8|1586.6|1586.6|1586.2|1997
1619780440000|2021-04-30 11:00:40|1587|1586.6|1587|1586.8|1587|1586.8|1587|1586.6|490
1619780450000|2021-04-30 11:00:50|1586.8|1586.6|1587.4|1587|1587.4|1587|1586.8|1586.6|3574
1619780460000|2021-04-30 11:01:00|1587.6|1587.2|1587.6|1587.4|1587.6|1587.4|1587.6|1587.2|499
1619780470000|2021-04-30 11:01:10|1587.8|1587.2|1587.8|1587.6|1587.8|1587.6|1587.8|1587.2|30
1619780480000|2021-04-30 11:01:20|||||||||125
1619780490000|2021-04-30 11:01:30|1587.6|1587.4|1587.6|1587.4|1587.8|1587.6|1587.6|1587.2|768
1619780500000|2021-04-30 11:01:40||1587.2||1587.2||1587.2||1587.2|936
1619780510000|2021-04-30 11:01:50|1587.4|1587|1587|1586.6|1587.4|1587|1586.6|1586.2|6466
1619780520000|2021-04-30 11:02:00|1586.8|1586.2|1586.2|1585.8|1586.8|1586.2|1586|1585.8|5310
1619780530000|2021-04-30 11:02:10|1586.4|1586|1586.8|1586.6|1586.8|1586.6|1586.4|1586|1941
1619780540000|2021-04-30 11:02:20|1587|1586.8|1587.6|1587.2|1587.6|1587.4|1587|1586.8|1471
1619780550000|2021-04-30 11:02:30|1587.4|1587|1587.2|1587|1587.4|1587|1587.2|1586.8|460
1619780560000|2021-04-30 11:02:40|1587.4||1587.4||1587.4||1587.4||0
1619780570000|2021-04-30 11:02:50|1587.2|1586.8|1587.2|1586.8|1587.2|1587|1587.2|1586.8|179
1619780580000|2021-04-30 11:03:00|1587|1586.6|1586.8|1586.4|1587|1586.6|1586.8|1586.4|1493
1619780590000|2021-04-30 11:03:10|1587|1586.8|1587.2|1587|1587.2|1587|1587|1586.8|2080
1619780600000|2021-04-30 11:03:20|1587|1586.8|1587|1586.6|1587|1586.8|1586.8|1586.4|2517
1619780610000|2021-04-30 11:03:30|1587.2|1586.8|1587.4|1587|1587.4|1587|1587.2|1586.8|0
1619780620000|2021-04-30 11:03:40|1587.6|1587.2|1587.8|1587.4|1587.8|1587.4|1587.6|1587.2|0
1619780630000|2021-04-30 11:03:50|1588|1587.6|1588.4|1588.2|1588.4|1588.2|1588|1587.4|3200
1619780640000|2021-04-30 11:04:00|1588.6|1588.6|1589.4|1589.2|1589.4|1589.2|1588.6|1588.6|3200
1619780650000|2021-04-30 11:04:10|1589.6|1589.4|1590.2|1590|1590.4|1590|1589.6|1589.4|3545
1619780660000|2021-04-30 11:04:20|1590|1589.8|1589.8|1589.4|1590|1589.8|1589.6|1589.4|1630
1619780670000|2021-04-30 11:04:30|1589.6||1589.8||1590||1589.6||0
1619780690000|2021-04-30 11:04:50|1590|1589.6|1590|1589.6|1590|1589.6|1590|1589.6|688
1619780700000|2021-04-30 11:05:00|1590.2|1589.8|1590.2|1589.8|1590.2|1590|1590|1589.8|2007
1619780710000|2021-04-30 11:05:10|1590.4|1590|1590.6|1590.2|1590.6|1590.2|1590.4|1590|612
1619780720000|2021-04-30 11:05:20||1590.4||1590.4||1590.4||1590.4|0
1619780730000|2021-04-30 11:05:30|||||||||1000
1619780740000|2021-04-30 11:05:40|1590.4|1590.2|1590.6|1590.2|1590.8|1590.2|1590.4|1590.2|221
1619780750000|2021-04-30 11:05:50|1590.4||1590.6||1590.6||1590.4||200
1619780760000|2021-04-30 11:06:00|1590.8|1590.4|1590.6|1590.2|1590.8|1590.6|1590.6|1590.2|350
1619780790000|2021-04-30 11:06:30|1590.4|1590|1590.2|1589.8|1590.4|1590|1589.8|1589.4|5707
1619780800000|2021-04-30 11:06:40|1590|1589.6|1590.2|1589.8|1590.2|1589.8|1590|1589.6|0
1619780810000|2021-04-30 11:06:50|1590|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.4|1519
1619780820000|2021-04-30 11:07:00|1590.2|1590|1590|1589.6|1590.2|1590|1590|1589.6|1100
1619780830000|2021-04-30 11:07:10|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|295
1619780840000|2021-04-30 11:07:20|1589.6|1589.2|1589.2|1588.8|1589.6|1589.2|1589|1588.8|3620
1619780850000|2021-04-30 11:07:30|1589.4|1589|1589.4|1589|1589.4|1589|1589.4|1589|399
1619780870000|2021-04-30 11:07:50|1589.2||1589.4||1589.4||1589.2||350
1619780880000|2021-04-30 11:08:00|1589.6|1589.4|1589.6|1589|1589.6|1589.4|1589.6|1589|5415
1619780890000|2021-04-30 11:08:10|1589.4|1588.8|1589.4|1589|1589.4|1589|1589.4|1588.8|0
1619780900000|2021-04-30 11:08:20|1589.2|1588.8|1589.4|1589|1589.4|1589|1589|1588.6|664
1619780920000|2021-04-30 11:08:40|1589.6|1589.2|1589.6|1589.4|1589.6|1589.4|1589.6|1589.2|409
1619780930000|2021-04-30 11:08:50|1589.8||1589.8||1589.8||1589.8||0
1619780940000|2021-04-30 11:09:00|1590|1589.6|1590.2|1589.8|1590.2|1589.8|1589.8|1589.6|516
1619780950000|2021-04-30 11:09:10|1590.4|1590|1590.4|1590|1590.4|1590.2|1590.2|1590|200
1619780970000|2021-04-30 11:09:30|1590.2|1589.8|1590.2|1589.8|1590.2|1589.8|1590.2|1589.8|300
1619780980000|2021-04-30 11:09:40|1590||1590.2||1590.2||1590||189
1619781000000|2021-04-30 11:10:00|1590|1589.6|1589.8|1589.2|1590|1589.6|1589.6|1589.2|32
1619781020000|2021-04-30 11:10:20||1589.4||1589.6||1589.6||1589.4|0
1619781030000|2021-04-30 11:10:30|1589.6|1589.4|1589.8|1589.6|1589.8|1589.6|1589.6|1589.2|1068
1619781040000|2021-04-30 11:10:40|1590|1589.4|1589.6|1589|1590.2|1589.4|1589.4|1589|1008
1619781050000|2021-04-30 11:10:50||1589.2||1589.4||1589.4||1589.2|0
1619781080000|2021-04-30 11:11:20|1589.8|1589.6|1590|1589.6|1590.2|1589.8|1589.8|1589.6|1784
1619781090000|2021-04-30 11:11:30|1589.8|1589.4|1589.6|1589.4|1590|1589.6|1589.6|1589.4|3263
1619781100000|2021-04-30 11:11:40|1589.4|1589.2|1589.4|1589|1589.8|1589.4|1589.4|1589|1780
1619781110000|2021-04-30 11:11:50|1589.6|1589.2|1589.8|1589.4|1589.8|1589.4|1589.6|1589.2|0
1619781120000|2021-04-30 11:12:00||1589.6||1589.6||1589.6||1589.6|0
1619781130000|2021-04-30 11:12:10|1589.6|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.4|221
1619781140000|2021-04-30 11:12:20|1589.6|1589.2|1589.6|1589.2|1589.8|1589.2|1589.6|1589.2|224
1619781150000|2021-04-30 11:12:30|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.4|0
1619781160000|2021-04-30 11:12:40|1589.6|1589.6|1589.8|1589.6|1589.8|1589.6|1589.6|1589.6|112
1619781170000|2021-04-30 11:12:50|1590|1589.8|1590.2|1589.6|1590.2|1589.8|1589.8|1589.6|1869
1619781180000|2021-04-30 11:13:00|1590|1589.8|1590.2|1589.8|1590.2|1589.8|1590|1589.8|0
1619781190000|2021-04-30 11:13:10|1590|1589.6|1590|1589.6|1590.2|1589.6|1590|1589.6|0
1619781200000|2021-04-30 11:13:20||1589.8||1589.8||1589.8||1589.8|1000
1619781210000|2021-04-30 11:13:30|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|480
1619781220000|2021-04-30 11:13:40|1590|1589.8|1590|1589.8|1590|1589.8|1590|1589.8|0
1619781230000|2021-04-30 11:13:50|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1590|753
1619781240000|2021-04-30 11:14:00|1590.4|1590.2|1590.6|1590.2|1590.6|1590.2|1590.4|1590.2|259
1619781250000|2021-04-30 11:14:10|1590.8|1590.4|1591|1590.6|1591|1590.6|1590.8|1590.4|519
1619781260000|2021-04-30 11:14:20|1591.2|1590.8|1591|1590.8|1591.4|1591|1591|1590.8|649
1619781270000|2021-04-30 11:14:30|1591.2||1591.2||1591.2||1591.2||0
1619781290000|2021-04-30 11:14:50|1591||1591.2||1591.2||1591||1
1619781300000|2021-04-30 11:15:00|1591|1591|1591.2|1590.8|1591.2|1591|1591|1590.8|1039
1619781310000|2021-04-30 11:15:10|1591|1590.6|1591|1590.6|1591|1590.6|1591|1590.6|0
1619781320000|2021-04-30 11:15:20|1590.8||1591||1591||1590.8||364
1619781330000|2021-04-30 11:15:30|1591.2|1590.8|1591.2|1590.8|1591.2|1591|1591|1590.8|374
1619781340000|2021-04-30 11:15:40|1591||1591.2||1591.2||1591||0
1619781350000|2021-04-30 11:15:50|1591|1590.6|1590.8|1590.4|1591|1590.6|1590.6|1590.4|72
1619781360000|2021-04-30 11:16:00|1590.6|1590.6|1591.2|1590.8|1591.2|1590.8|1590.6|1590.6|300
1619781370000|2021-04-30 11:16:10|1591||1591.2||1591.2||1591||1900
1619781380000|2021-04-30 11:16:20||1591||1591||1591||1591|0
1619781390000|2021-04-30 11:16:30|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.8|976
1619781400000|2021-04-30 11:16:40|1591|1591|1591.2|1591|1591.2|1591|1591|1590.8|223
1619781420000|2021-04-30 11:17:00|1591|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.8|558
1619781430000|2021-04-30 11:17:10|1591.2||1591.2||1591.2||1591||0
1619781440000|2021-04-30 11:17:20|1591|1590.6|1590|1589.8|1591|1590.8|1590|1589.6|8664
1619781450000|2021-04-30 11:17:30|1590.2||1590.2||1590.2||1590.2||300
1619781460000|2021-04-30 11:17:40|1590|1589.6|1589.8|1589.4|1590|1589.6|1589.6|1589.4|1444
1619781470000|2021-04-30 11:17:50|1590|1589.6|1590|1589.6|1590|1589.6|1589.8|1589.6|0
1619781480000|2021-04-30 11:18:00|1590.2|1589.8|1590.4|1589.8|1590.4|1589.8|1590.2|1589.8|0
1619781490000|2021-04-30 11:18:10|1590.2||1590.2||1590.2||1590.2||0
1619781500000|2021-04-30 11:18:20|1590|1589.6|1590.2|1589.6|1590.2|1589.6|1589.6|1589.4|399
1619781510000|2021-04-30 11:18:30|1590|1589.8|1589|1588.8|1590.2|1589.8|1589|1588.6|600
1619781520000|2021-04-30 11:18:40|1589.2|1589|1589.2|1588.8|1589.2|1589|1589.2|1588.8|1855
1619781550000|2021-04-30 11:19:10|1589|1588.6|1588.4|1588.2|1589|1588.6|1588.4|1588|449
1619781560000|2021-04-30 11:19:20|1588.6|1588|1588.4|1588|1588.6|1588|1588.4|1588|0
1619781570000|2021-04-30 11:19:30|1588.6|1588.2|1589|1588.8|1589|1588.8|1588.6|1588.2|216
1619781580000|2021-04-30 11:19:40|1589.2|1588.6|1588.8|1588.4|1589.2|1588.6|1588.8|1588.4|503
1619781610000|2021-04-30 11:20:10|1589|1588.6|1589.2|1588.8|1589.2|1588.8|1589|1588.6|580
1619781620000|2021-04-30 11:20:20|1589.4|1589|1589.4|1589.2|1589.4|1589.2|1589.4|1589|626
1619781630000|2021-04-30 11:20:30|1589.6|1589|1589.4|1589.2|1589.6|1589.2|1589.2|1589|819
1619781640000|2021-04-30 11:20:40|1589.6|1589.4|1589.6|1589.4|1589.6|1589.4|1589.6|1589.4|375
1619781650000|2021-04-30 11:20:50||1589.2||1589.4||1589.4||1589.2|0
1619781660000|2021-04-30 11:21:00|1589.8|1589.6|1590|1589.6|1590|1589.6|1589.6|1589.4|1261
1619781670000|2021-04-30 11:21:10|1589.8|1589.4|1589|1588.8|1589.8|1589.6|1589|1588.8|2912
1619781680000|2021-04-30 11:21:20|1589.2|1588.6|1588.8|1588.4|1589.4|1589|1588.8|1588.4|140
1619781690000|2021-04-30 11:21:30|1588.6|1588.2|1588.6|1588.2|1588.6|1588.2|1588.6|1588.2|0
1619781700000|2021-04-30 11:21:40|1588.4||1588.4||1588.4||1588.4||0
1619781710000|2021-04-30 11:21:50|1588.2|1588|1588|1587.6|1588.2|1588|1588|1587.6|22
1619781720000|2021-04-30 11:22:00|1588.2|1587.8|1588.2|1587.8|1588.2|1588|1588|1587.8|341
1619781730000|2021-04-30 11:22:10|1588|1587.6|1588|1587.6|1588|1587.6|1587.6|1587.4|0
1619781740000|2021-04-30 11:22:20|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.6|1025
1619781750000|2021-04-30 11:22:30|1587.8|1587.4|1587.4|1587|1587.8|1587.4|1587.2|1587|449
1619781760000|2021-04-30 11:22:40|1587.2|1587.2|1587.2|1586.8|1587.2|1587.2|1587|1586.8|1256
1619781770000|2021-04-30 11:22:50|1587|1586.6|1587|1586.8|1587|1586.8|1587|1586.6|1000
1619781780000|2021-04-30 11:23:00|1586.8|1586.6|1586.8|1586.4|1587|1586.6|1586.8|1586.4|2382
1619781790000|2021-04-30 11:23:10|1587|1586.6|1587|1586.6|1587|1586.8|1587|1586.6|427
1619781820000|2021-04-30 11:23:40|1586.8|1586.4|1586.6|1586.4|1586.8|1586.4|1586.6|1586.2|650
1619781830000|2021-04-30 11:23:50|1586.8|1586.2|1586.8|1586.4|1586.8|1586.4|1586.8|1586.2|0
1619781840000|2021-04-30 11:24:00||1586.6||1586.6||1586.6||1586.4|0
1619781850000|2021-04-30 11:24:10|1587|1586.8|1587|1586.6|1587|1586.8|1587|1586.6|224
1619781860000|2021-04-30 11:24:20|1587.2|1586.8|1587.2|1586.8|1587.4|1587|1587.2|1586.8|549
1619781870000|2021-04-30 11:24:30|1587|1586.6|1586.8|1586.4|1587|1586.8|1586.8|1586.4|347
1619781880000|2021-04-30 11:24:40|1586.6|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|0
1619781890000|2021-04-30 11:24:50||1586.2||1586||1586.2||1586|0
1619781900000|2021-04-30 11:25:00|1586.2|1585.8|1586|1585.8|1586.2|1585.8|1585.8|1585.6|2250
1619781910000|2021-04-30 11:25:10|1586.2|1586|1586|1585.6|1586.2|1586|1586|1585.6|4429
1619781920000|2021-04-30 11:25:20|1585.8|1585.4|1585.4|1585.2|1585.8|1585.4|1585.4|1585|111
1619781930000|2021-04-30 11:25:30|1585.6|1585|1585.6|1585.4|1585.6|1585.4|1585.6|1585|1942
1619781940000|2021-04-30 11:25:40|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|230
1619781950000|2021-04-30 11:25:50|1585.8|1585.6|1585.6|1585.4|1585.8|1585.6|1585.6|1585.4|100
1619781960000|2021-04-30 11:26:00|1585.8|1585.6|1586|1585.8|1586|1585.8|1585.8|1585.6|961
1619781970000|2021-04-30 11:26:10|1586.2|1586|1586.2|1585.8|1586.6|1586.2|1586.2|1585.8|2089
1619781980000|2021-04-30 11:26:20|1586.4|1586.2|1586.4|1586|1586.6|1586.2|1586.2|1585.8|4550
1619782000000|2021-04-30 11:26:40||1586.2||1586||1586.2||1586|1190
1619782010000|2021-04-30 11:26:50||1585.8||1585.8||1586||1585.8|0
1619782020000|2021-04-30 11:27:00||1586||1585.8||1586||1585.8|0
1619782030000|2021-04-30 11:27:10|1586.2|1586|1586.2|1586|1586.2|1586.2|1586.2|1585.8|3600
1619782050000|2021-04-30 11:27:30|1586.4|1585.8|1586.2|1585.8|1586.4|1585.8|1586|1585.8|938
1619782060000|2021-04-30 11:27:40|1586|1585.6|1585.8|1585.6|1586|1585.6|1585.8|1585.6|1177
1619782070000|2021-04-30 11:27:50||1585.4||1585.4||1585.4||1585.4|0
1619782080000|2021-04-30 11:28:00|1585.6|1585.2|1585.4|1585|1585.6|1585.2|1585.4|1585|450
1619782090000|2021-04-30 11:28:10|1585.2|1585.2|1585.4|1585.2|1585.4|1585.2|1585.2|1585.2|0
1619782100000|2021-04-30 11:28:20|||||||||2657
1619782110000|2021-04-30 11:28:30|1585.6|1585.4|1585.6|1585.2|1585.6|1585.4|1585.4|1585.2|2186
1619782120000|2021-04-30 11:28:40|1585.4||1585.4||1585.4||1585.4||0
1619782130000|2021-04-30 11:28:50|1585.6|1585.4|1585.6|1585.4|1585.6|1585.4|1585.4|1585.2|703
1619782140000|2021-04-30 11:29:00|1585.4|1585.2|1584.6|1584.4|1585.4|1585.2|1584.6|1584.4|20607
1619782150000|2021-04-30 11:29:10|1584.4|1584.2|1584.6|1584.4|1584.6|1584.4|1584.4|1584.2|1382
1619782160000|2021-04-30 11:29:20|1584.8|1584.6|1584.4|1584|1585|1584.6|1584.4|1584|1964
1619782180000|2021-04-30 11:29:40|1584.2|1583.8|1584|1583.8|1584.2|1583.8|1584|1583.8|4773
1619782200000|2021-04-30 11:30:00|1584.2|1584|1585|1584.6|1585|1584.6|1584.2|1584|1965
1619782210000|2021-04-30 11:30:10|1585.2|1584.8|1585.4|1585|1585.4|1585|1585.2|1584.8|600
1619782220000|2021-04-30 11:30:20|1585.6|1585.2|1585.4|1585.2|1585.6|1585.2|1585.4|1585.2|0
1619782230000|2021-04-30 11:30:30|1585.6|1585.4|1585|1584.8|1585.6|1585.4|1585|1584.8|3233
1619782240000|2021-04-30 11:30:40|||||||||300
1619782260000|2021-04-30 11:31:00|1585.2||1585||1585.2||1585||100
1619782270000|2021-04-30 11:31:10|1585.2|1585|1585.4|1585|1585.4|1585.2|1585.2|1584.8|6677
1619782280000|2021-04-30 11:31:20|1585.2|1584.8|1585.2|1584.8|1585.4|1585|1585.2|1584.8|3089
1619782300000|2021-04-30 11:31:40|1585|1585|1585|1584.8|1585|1585|1585|1584.8|1262
1619782310000|2021-04-30 11:31:50|||||||||2455
1619782320000|2021-04-30 11:32:00|1585.2||1585.2||1585.2||1585||0
1619782330000|2021-04-30 11:32:10|1585|1585|1585.4|1585|1585.6|1585.2|1585|1585|5648
1619782340000|2021-04-30 11:32:20|1585.2|1584.8|1585.4|1585|1585.4|1585.2|1585.2|1584.8|975
1619782370000|2021-04-30 11:32:50|1585.6|1585.2|1585.6|1585.2|1585.6|1585.4|1585.2|1585|5613
1619782380000|2021-04-30 11:33:00|1585.8|1585.4|1586|1585.6|1586.4|1586|1585.6|1585.4|4580
1619782390000|2021-04-30 11:33:10|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|1585.8|1585.4|0
1619782400000|2021-04-30 11:33:20|1586|1585.6|1585.8|1585.4|1586|1585.6|1585.6|1585.4|3522
1619782410000|2021-04-30 11:33:30|1586|1585.6|1586|1585.6|1586|1585.8|1585.8|1585.4|2363
1619782420000|2021-04-30 11:33:40|||||||||157
1619782430000|2021-04-30 11:33:50|1586.2|1585.8|1586|1585.6|1586.4|1586|1585.8|1585.6|7639
1619782440000|2021-04-30 11:34:00|1586.2|1585.8|1587|1586.6|1587.6|1587.2|1585.8|1585.6|5346
1619782450000|2021-04-30 11:34:10|1586.8|1586.4|1586.4|1586|1586.8|1586.4|1586.2|1586|4774
1619782460000|2021-04-30 11:34:20|1586.2|1585.8|1586.2|1586|1586.4|1586|1586.2|1585.8|500
1619782470000|2021-04-30 11:34:30|1586.4|1586.2|1586.4|1586|1586.6|1586.2|1586.4|1586|200
1619782500000|2021-04-30 11:35:00|1586.2||1586.2||1586.4||1586.2||1457
1619782510000|2021-04-30 11:35:10|||||||||568
1619782520000|2021-04-30 11:35:20|1586.4|1586.2|1586.2|1586|1586.4|1586.2|1586.2|1586|7943
1619782530000|2021-04-30 11:35:30|1586.4|1586.2|1586.6|1586.4|1586.6|1586.4|1586.4|1586.2|409
1619782540000|2021-04-30 11:35:40|1586.4|1586.2|1586.6|1586.2|1586.6|1586.2|1586.4|1586.2|598
1619782550000|2021-04-30 11:35:50|1586.4|1586|1586.4|1586.2|1586.6|1586.2|1586.2|1586|721
1619782560000|2021-04-30 11:36:00|||||||||300
1619782570000|2021-04-30 11:36:10|1586.2|1586|1585.6|1585.4|1586.2|1586|1585.6|1585.4|4015
1619782580000|2021-04-30 11:36:20|1585.4|1585.2|1585.6|1585.4|1585.6|1585.4|1585.4|1585.2|1453
1619782590000|2021-04-30 11:36:30|1585.4|1585.2|1585.6|1585.2|1585.6|1585.2|1585.4|1585.2|226
1619782600000|2021-04-30 11:36:40|1585.4||1585.4||1585.6||1585.4||265
1619782610000|2021-04-30 11:36:50|1585.6|1585|1585.4|1585|1585.6|1585|1585.2|1584.8|699
1619782620000|2021-04-30 11:37:00|1585.2||1585.2||1585.4||1585.2||60
1619782630000|2021-04-30 11:37:10|1585|1584.8|1585|1584.6|1585|1584.8|1584.8|1584.4|3756
1619782640000|2021-04-30 11:37:20|1585.2|1584.8|1585.2|1585|1585.2|1585|1585.2|1584.8|256
1619782650000|2021-04-30 11:37:30||1584.8||1585||1585||1584.8|0
1619782660000|2021-04-30 11:37:40|1585.4|1585.2|1585.4|1585.2|1585.4|1585.2|1585.2|1585|4731
1619782670000|2021-04-30 11:37:50|1585.2|1585|1585.4|1585|1585.4|1585|1585.2|1585|3600
1619782680000|2021-04-30 11:38:00|1585.2||1585.4||1585.4||1585.2||0
1619782690000|2021-04-30 11:38:10||1585.2||1585.2||1585.2||1585.2|0
1619782700000|2021-04-30 11:38:20|1585.6|1585.4|1586.2|1585.8|1586.2|1585.8|1585.6|1585.4|2751
1619782720000|2021-04-30 11:38:40||1586||1586||1586||1585.8|0
1619782730000|2021-04-30 11:38:50|1586.4|1586.2|1586.8|1586.4|1586.8|1586.4|1586.4|1586.2|2149
1619782740000|2021-04-30 11:39:00|1586.6|1586.2|1586|1585.8|1586.6|1586.2|1586|1585.8|2047
1619782750000|2021-04-30 11:39:10|1585.8|1585.6|1586|1585.6|1586|1585.6|1585.8|1585.6|221
1619782770000|2021-04-30 11:39:30|||||||||25
1619782780000|2021-04-30 11:39:40|1585.8||1586||1586||1585.8||90
1619782790000|2021-04-30 11:39:50|1585.8|1585.4|1585.6|1585.4|1585.8|1585.4|1585.6|1585.4|288
1619782800000|2021-04-30 11:40:00|1585.8|1585.6|1585.8|1585.6|1585.8|1585.6|1585.8|1585.6|0
1619782810000|2021-04-30 11:40:10|1586|1585.8|1586|1585.8|1586|1585.8|1586|1585.8|259
1619782820000|2021-04-30 11:40:20|1586.2|1586|1586.4|1586.2|1586.8|1586.4|1586.2|1586|8468
1619782830000|2021-04-30 11:40:30|1586.2|1586|1586.4|1586|1586.4|1586|1586.2|1586|292
1619782840000|2021-04-30 11:40:40||1586.2||1586.2||1586.2||1586.2|0
1619782850000|2021-04-30 11:40:50|1586.6|1586.4|1586.6|1586.4|1586.6|1586.4|1586.6|1586.2|5186
1619782860000|2021-04-30 11:41:00|1586.8|1586.6|1586.6|1586.4|1586.8|1586.6|1586.6|1586.4|7376
1619782870000|2021-04-30 11:41:10|1586.8|1586.6|1587|1586.8|1587.2|1587|1586.8|1586.6|4800
1619782880000|2021-04-30 11:41:20|1587.2|1587|1587.4|1587|1587.6|1587.2|1587.2|1587|1652
1619782890000|2021-04-30 11:41:30|1587.6|1587.2|1587.4|1587|1587.6|1587.4|1587.4|1587|4700
1619782910000|2021-04-30 11:41:50|1587.2|1586.8|1587.2|1586.8|1587.2|1587|1587.2|1586.8|0
1619782920000|2021-04-30 11:42:00|1587|1586.6|1587.2|1587|1587.2|1587|1586.8|1586.6|2118
1619782930000|2021-04-30 11:42:10|1587|1586.8|1586.4|1586.2|1587.2|1586.8|1585.8|1585.6|50712
1619782940000|2021-04-30 11:42:20|1586.2|1586|1586|1585.6|1586.2|1586|1585.8|1585.6|12290
1619782950000|2021-04-30 11:42:30|1585.8|1585.4|1585.4|1585.2|1585.8|1585.4|1585.4|1585|767
1619782960000|2021-04-30 11:42:40|1585.6|1585.4|1585.6|1585.4|1585.6|1585.4|1585.6|1585.4|746
1619782970000|2021-04-30 11:42:50|1585.8|1585.6|1586.4|1586|1586.4|1586|1585.8|1585.4|3476
1619782980000|2021-04-30 11:43:00|1586.2|1585.8|1586.8|1586.4|1586.8|1586.4|1586.2|1585.8|1045
1619782990000|2021-04-30 11:43:10|1587|1586.6|1587|1586.6|1587|1586.8|1587|1586.6|1490
1619783000000|2021-04-30 11:43:20|1587.2|1586.8|1587.4|1587|1587.4|1587|1587.2|1586.8|1506
1619783010000|2021-04-30 11:43:30||1586.8||1586.8||1586.8||1586.8|0
1619783040000|2021-04-30 11:44:00|1587.8|1587|1587.4|1587|1587.8|1587.4|1587.4|1587|7868
1619783050000|2021-04-30 11:44:10||1587.2||1587.2||1587.2||1587.2|0
1619783060000|2021-04-30 11:44:20|1587.6|1587.4|1587.6|1587.2|1587.6|1587.4|1587.6|1587.2|742
1619783080000|2021-04-30 11:44:40|1587.4|1587.4|1587.4|1587.2|1587.6|1587.4|1587.4|1587.2|2125
1619783090000|2021-04-30 11:44:50|1587.6|1587.4|1587.6|1587.4|1587.6|1587.4|1587.4|1587.2|1361
1619783110000|2021-04-30 11:45:10|1587.8|1587.6|1588.2|1587.8|1588.8|1588.4|1587.8|1587.6|6386
1619783120000|2021-04-30 11:45:20|1588||1588.2||1588.2||1588||0
1619783130000|2021-04-30 11:45:30|1588.4|1588|1588.8|1588.4|1588.8|1588.4|1588.4|1588|692
1619783140000|2021-04-30 11:45:40|1589|1588.6|1589.2|1589|1589.2|1589|1589|1588.6|320
1619783150000|2021-04-30 11:45:50|1589.4||1589.4||1589.4||1589.4||0
1619783160000|2021-04-30 11:46:00|1589.2|1588.8|1589.2|1588.6|1589.2|1588.8|1588.8|1588.6|1930
1619783170000|2021-04-30 11:46:10||1588.8||1588.8||1588.8||1588.8|0
1619783180000|2021-04-30 11:46:20|1589.4|1589|1589.2|1588.8|1589.6|1589.4|1589.2|1588.8|4713
1619783210000|2021-04-30 11:46:50|1589.4|1589|1589.4|1589|1589.8|1589.4|1589.2|1589|3059
1619783220000|2021-04-30 11:47:00|1589.2|1588.8|1589.6|1589.2|1590.4|1590.2|1588.8|1588.6|69046
1619783240000|2021-04-30 11:47:20|1589.8|1589.4|1590.4|1590|1590.4|1590|1589.8|1589.4|1967
1619783250000|2021-04-30 11:47:30|1590.6|1590.2|1591|1590.6|1591|1590.8|1590.6|1590.2|0
1619783260000|2021-04-30 11:47:40|1590.8|1590.8|1591.6|1591|1591.6|1591.2|1590.8|1590.8|7604
1619783270000|2021-04-30 11:47:50|1591.8|1591.2|1591.8|1591.4|1591.8|1591.4|1591.8|1591.2|15
1619783280000|2021-04-30 11:48:00|1591.6|1591.2|1591.6|1591.2|1591.8|1591.4|1591.4|1591.2|3787
1619783290000|2021-04-30 11:48:10||1591.4||1591.2||1591.4||1591.2|1120
1619783300000|2021-04-30 11:48:20|1591.8|1591.4|1592.4|1592|1592.4|1592|1591.8|1591.4|4712
1619783310000|2021-04-30 11:48:30|1592.2|1591.8|1592.2|1591.6|1592.2|1591.8|1592|1591.6|581
1619783320000|2021-04-30 11:48:40|1592.4|1591.8|1592|1591.6|1592.6|1592.4|1592|1591.6|1375
1619783330000|2021-04-30 11:48:50|1591.8|1591.4|1592|1591.8|1592|1591.8|1591.8|1591.4|189
1619783340000|2021-04-30 11:49:00|1592.2|1592|1592.2|1591.8|1592.2|1592|1592.2|1591.8|759
1619783350000|2021-04-30 11:49:10|1592||1592.2||1592.2||1592||0
1619783360000|2021-04-30 11:49:20|1592|1591.6|1592.2|1591.6|1592.2|1591.8|1592|1591.6|750
1619783380000|2021-04-30 11:49:40|1592|1591.8|1592|1591.6|1592.2|1591.8|1591.8|1591.6|876
1619783390000|2021-04-30 11:49:50||1591.8||1591.6||1591.8||1591.6|1115
1619783400000|2021-04-30 11:50:00||1591.8||1591.4||1591.8||1591.4|770
1619783410000|2021-04-30 11:50:10|1591.8|1591.6|1592|1591.4|1592|1591.6|1591.6|1591.4|525
1619783420000|2021-04-30 11:50:20|1591.8|1591.2|1591.6|1591.2|1591.8|1591.4|1591.4|1591|1596
1619783430000|2021-04-30 11:50:30|1591.8|1591.4|1591.8|1591.4|1591.8|1591.6|1591.6|1591.4|3495
1619783440000|2021-04-30 11:50:40|1592|1591.6|1592|1591.6|1592|1591.8|1592|1591.6|2000
1619783450000|2021-04-30 11:50:50|1592.2|1591.8|1592.2|1592|1592.2|1592|1592.2|1591.8|748
1619783460000|2021-04-30 11:51:00|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.4|1592|1400
1619783470000|2021-04-30 11:51:10|1592.6|1592.2|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|0
1619783480000|2021-04-30 11:51:20|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|1592.6|1592.2|486
1619783490000|2021-04-30 11:51:30|1592.4|1592|1592|1591.6|1592.4|1592|1592|1591.6|2675
1619783500000|2021-04-30 11:51:40|1592.2|1591.4|1592.2|1591.8|1592.2|1592|1592.2|1591.4|470
1619783510000|2021-04-30 11:51:50|1592.4|1592|1592.6|1592.2|1592.6|1592.2|1592.4|1591.8|2311
1619783520000|2021-04-30 11:52:00|1592.4|1592|1592.4|1592|1592.4|1592|1592.4|1592|1335
1619783540000|2021-04-30 11:52:20|1592.2|1591.8|1592.2|1591.8|1592.2|1591.8|1592|1591.8|575
1619783560000|2021-04-30 11:52:40|1592|1591.6|1591.8|1591.4|1592|1591.6|1591.8|1591.4|1894
1619783580000|2021-04-30 11:53:00|1592|1591.6|1592.4|1592|1592.4|1592|1592|1591.6|400
1619783590000|2021-04-30 11:53:10|1592.2|1591.8|1592|1591.8|1592.2|1591.8|1592|1591.8|875
1619783600000|2021-04-30 11:53:20|1592.2|1592|1592.6|1592|1592.6|1592|1592.2|1591.8|734
1619783610000|2021-04-30 11:53:30|1592.8|1592.2|1593.4|1593|1593.4|1593|1592.8|1592.2|0
1619783620000|2021-04-30 11:53:40|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|0
1619783630000|2021-04-30 11:53:50|1593.4|1593|1593.4|1593|1593.4|1593|1593.4|1593|0
1619783640000|2021-04-30 11:54:00|1593.2||1593.4||1593.4||1593.2||0
1619783650000|2021-04-30 11:54:10|1593.2|1592.8|1593|1592.6|1593.2|1593|1592.8|1592.6|1533
1619783660000|2021-04-30 11:54:20|1592.8|1592.4|1592.8|1592.4|1593|1592.6|1592.6|1592.4|599
1619783670000|2021-04-30 11:54:30|1592.6|1592.6|1593|1592.6|1593|1592.6|1592.6|1592.6|1000
1619783680000|2021-04-30 11:54:40|1592.8|1592.8|1592.8|1592.6|1592.8|1592.8|1592.8|1592.6|200
1619783690000|2021-04-30 11:54:50|1593|1592.8|1593.2|1593|1593.4|1593.2|1593|1592.8|8575
1619783700000|2021-04-30 11:55:00|1593.4|1593.2|1594|1593.6|1594|1593.6|1593.4|1593.2|260
1619783720000|2021-04-30 11:55:20|1593.8|1593.4|1594|1593.4|1594|1593.4|1593.4|1593.2|2418
1619783730000|2021-04-30 11:55:30|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|0
1619783740000|2021-04-30 11:55:40|1593.6|1593.2|1593.8|1593.2|1593.8|1593.2|1593.4|1593.2|534
1619783750000|2021-04-30 11:55:50|1593.6|1593.4|1593.8|1593.6|1593.8|1593.6|1593.6|1593.4|220
1619783760000|2021-04-30 11:56:00|1593.6|1593.4|1593.6|1593.2|1593.6|1593.6|1593.6|1593.2|2520
1619783770000|2021-04-30 11:56:10|1593.4|1593|1593.2|1592.8|1593.4|1593|1593.2|1592.8|1479
1619783780000|2021-04-30 11:56:20|1593|1592.6|1593.2|1592.8|1593.2|1592.8|1592.8|1592.6|2406
1619783790000|2021-04-30 11:56:30|1593|1592.6|1593|1592.6|1593.4|1593|1593|1592.6|6148
1619783820000|2021-04-30 11:57:00|1592.8|1592.4|1592.6|1592.2|1592.8|1592.4|1592.4|1592.2|843
1619783830000|2021-04-30 11:57:10|1592.8|1592.4|1592.8|1592.4|1592.8|1592.6|1592.8|1592.4|120
1619783840000|2021-04-30 11:57:20|1593|1592.6|1592.8|1592.4|1593|1592.6|1592.8|1592.4|125
1619783850000|2021-04-30 11:57:30||1592.6||1592.6||1592.6||1592.6|0
1619783860000|2021-04-30 11:57:40||1592.4||1592.4||1592.4||1592.4|1222
1619783870000|2021-04-30 11:57:50|1593|1592.6|1593.2|1592.8|1593.4|1593|1593|1592.6|3883
1619783890000|2021-04-30 11:58:10|1593|1593|1593.2|1592.8|1593.2|1593|1593|1592.8|259
1619783900000|2021-04-30 11:58:20|1593|1592.6|1593|1592.6|1593|1592.6|1592.8|1592.6|1613
1619783920000|2021-04-30 11:58:40||1592.8||1592.6||1592.8||1592.6|1204
1619783930000|2021-04-30 11:58:50|1592.8||1593||1593||1592.8||350
1619783940000|2021-04-30 11:59:00||1592.8||1592.6||1592.8||1592.6|1862
1619783950000|2021-04-30 11:59:10|1593.2|1592.8|1593.4|1592.8|1593.4|1592.8|1593|1592.8|3192
1619783960000|2021-04-30 11:59:20|1593.6|1593|1593.4|1593|1593.6|1593.4|1593.2|1593|1976
1619783970000|2021-04-30 11:59:30|1593.6|1593.2|1593.6|1593.2|1593.6|1593.2|1593.6|1593.2|187
1619783980000|2021-04-30 11:59:40|1593.8|1593.4|1594|1593.6|1594|1593.6|1593.8|1593.4|2810
1619783990000|2021-04-30 11:59:50|1593.8|1593.8|1594|1593.8|1594|1593.8|1593.8|1593.8|0
1619784000000|2021-04-30 12:00:00|1594.2|1594|1594.2|1593.8|1594.4|1594|1594|1593.8|614
1619784010000|2021-04-30 12:00:10|1594|1593.6|1594.2|1593.6|1594.2|1593.6|1593.8|1593.6|648
1619784020000|2021-04-30 12:00:20|1594||1594||1594||1594||0
1619784030000|2021-04-30 12:00:30|1594.2|1593.8|1594.2|1594|1594.4|1594.2|1594.2|1593.8|1864
1619784040000|2021-04-30 12:00:40|1594|1593.8|1594|1593.6|1594|1593.8|1594|1593.6|1016
1619784050000|2021-04-30 12:00:50|1594.2|1593.8|1594|1593.6|1594.2|1593.8|1594|1593.6|129
1619784060000|2021-04-30 12:01:00|1593.8|1593.4|1593.4|1593|1593.8|1593.6|1593.4|1593|1356
1619784070000|2021-04-30 12:01:10|1593.2|1592.8|1593|1592.6|1593.2|1592.8|1592.8|1592.6|91
1619784080000|2021-04-30 12:01:20||1592.4||1592.4||1592.4||1592.4|0
1619784090000|2021-04-30 12:01:30|1592.8|1592.2|1590.4|1589.8|1592.8|1592.4|1589.8|1589.6|12442
1619784100000|2021-04-30 12:01:40|1590.2|1589.6|1589.2|1588.8|1590.2|1589.6|1589.2|1588.8|3018
1619784110000|2021-04-30 12:01:50|1589.4|1588.6|1589.8|1589.6|1590|1589.8|1589|1588.6|5003
1619784120000|2021-04-30 12:02:00|1589.6|1589.4|1589.8|1589.4|1590|1589.4|1589.6|1588.8|439
1619784130000|2021-04-30 12:02:10|1589.6|1589.2|1589.6|1589|1589.8|1589.4|1589.2|1588.8|3841
1619784140000|2021-04-30 12:02:20|1589.4|1589.2|1590.2|1589.8|1590.4|1589.8|1589.4|1589.2|5000
1619784150000|2021-04-30 12:02:30|1590.4|1590|1590.4|1590|1590.4|1590.2|1590.2|1590|1513
1619784160000|2021-04-30 12:02:40|1590.6|1590.2|1591.2|1590.8|1591.2|1591|1590.6|1590.2|625
1619784170000|2021-04-30 12:02:50|1591.4|1591|1591.4|1591|1591.4|1591.2|1591.4|1591|354
1619784180000|2021-04-30 12:03:00|1591.6|1591.2|1592|1591.6|1592.2|1591.8|1591.4|1591.2|420
1619784200000|2021-04-30 12:03:20|1591.8|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.6|350
1619784210000|2021-04-30 12:03:30|1591.8|1591.4|1591.6|1591.2|1592|1591.6|1591.4|1591.2|6110
1619784220000|2021-04-30 12:03:40|1591.4|1591|1591.2|1590.8|1591.6|1591.2|1591|1590.6|5069
1619784230000|2021-04-30 12:03:50|1591.4|1591|1591.6|1591.2|1591.6|1591.4|1591.4|1591|861
1619784250000|2021-04-30 12:04:10|1592|1591.4|1592|1591.6|1592|1591.8|1592|1591.4|3216
1619784260000|2021-04-30 12:04:20|1591.8|1591.4|1591.4|1591|1591.8|1591.4|1591.4|1591|649
1619784270000|2021-04-30 12:04:30|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|0
1619784280000|2021-04-30 12:04:40||1591||1591||1591||1591|0
1619784290000|2021-04-30 12:04:50|1591.4|1591.2|1591|1590.8|1591.6|1591.4|1591|1590.8|3770
1619784300000|2021-04-30 12:05:00|1590.8|1590.6|1590|1589.4|1590.8|1590.6|1590|1589.4|7927
1619784310000|2021-04-30 12:05:10|1589.8|1589.2|1590|1589.6|1590|1589.6|1589.2|1589|2515
1619784330000|2021-04-30 12:05:30|1589.8|1589.8|1589.6|1589|1589.8|1589.8|1589.4|1589|4827
1619784340000|2021-04-30 12:05:40|1589.8|1589.2|1590.8|1590.4|1590.8|1590.6|1589.6|1589.2|2168
1619784350000|2021-04-30 12:05:50|1591|1590.6|1591|1590.6|1591|1590.8|1591|1590.6|813
1619784370000|2021-04-30 12:06:10|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1500
1619784380000|2021-04-30 12:06:20|1591|1590.6|1591|1590.6|1591.2|1590.8|1591|1590.6|766
1619784390000|2021-04-30 12:06:30|1591.2|1590.8|1591.2|1590.8|1591.4|1591.2|1591|1590.8|604
1619784400000|2021-04-30 12:06:40|1591.4|1591|1591.4|1591|1591.6|1591|1591.4|1591|443
1619784410000|2021-04-30 12:06:50|1591.2|1591.2|1591.4|1591|1591.4|1591.2|1591|1590.8|3212
1619784420000|2021-04-30 12:07:00|1591.2|1590.8|1591.4|1591|1591.4|1591|1591.2|1590.8|0
1619784430000|2021-04-30 12:07:10|1591.6|1591.2|1591.4|1591.2|1591.6|1591.2|1591.4|1591.2|0
1619784440000|2021-04-30 12:07:20|1591.6|1591.4|1591.4|1591.2|1591.6|1591.4|1591.4|1591.2|1215
1619784450000|2021-04-30 12:07:30|1591.6|1591|1591|1590.6|1591.6|1591|1591|1590.6|1726
1619784460000|2021-04-30 12:07:40|1591.2|1590.8|1591.4|1591.2|1591.6|1591.2|1591.2|1590.8|645
1619784470000|2021-04-30 12:07:50|1591.2|1591|1591.4|1591|1591.4|1591|1591.2|1591|993
1619784480000|2021-04-30 12:08:00|1591.6|1591.2|1592|1591.6|1592|1591.8|1591.6|1591|3328
1619784490000|2021-04-30 12:08:10|1592.2|1591.8|1592.2|1591.8|1592.2|1592|1592|1591.8|1802
1619784500000|2021-04-30 12:08:20|1592.4|1592|1592.6|1592.2|1592.6|1592.4|1592.4|1592|205
1619784510000|2021-04-30 12:08:30|1592.4|1592|1592.6|1592.2|1592.6|1592.2|1592.2|1592|811
1619784520000|2021-04-30 12:08:40|1592.4|1592|1592.4|1592|1592.4|1592.2|1592.2|1592|220
1619784530000|2021-04-30 12:08:50|1592|1592.2|1592.2|1592|1592.2|1592.2|1592|1591.8|23400
1619784540000|2021-04-30 12:09:00|1592.4|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592.2|228
1619784550000|2021-04-30 12:09:10|1592.8|1592.4|1593|1592.6|1593.2|1593|1592.8|1592.4|1348
1619784560000|2021-04-30 12:09:20|1593.2|1592.8|1593.4|1593|1593.4|1593.2|1593.2|1592.8|1585
1619784570000|2021-04-30 12:09:30|1593.8|1592.8|1593.4|1593|1593.8|1593.2|1593.4|1592.8|5700
1619784590000|2021-04-30 12:09:50|1593.2|1593.2|1593.4|1593|1593.4|1593.2|1593.2|1593|1421
1619784600000|2021-04-30 12:10:00||1593.2||1593||1593.2||1593|1468
1619784620000|2021-04-30 12:10:20|1593.6|1593.2|1593.8|1593.4|1593.8|1593.6|1593.4|1593.2|2640
1619784650000|2021-04-30 12:10:50|1593.6|1593.6|1593.6|1593.2|1594|1593.6|1593.6|1593.2|10922
1619784660000|2021-04-30 12:11:00|1593.4|1593|1593.4|1593|1593.4|1593|1593.2|1593|1000
1619784670000|2021-04-30 12:11:10|1593.2|1592.8|1593|1592.6|1593.4|1592.8|1593|1592.6|1397
1619784680000|2021-04-30 12:11:20|1593.2||1593.2||1593.2||1593.2||0
1619784690000|2021-04-30 12:11:30|1593|1593|1593.2|1592.8|1593.2|1593|1593|1592.8|7883
1619784700000|2021-04-30 12:11:40||1593||1592.8||1593||1592.8|77
1619784710000|2021-04-30 12:11:50||1593||1593||1593||1593|0
1619784720000|2021-04-30 12:12:00|1593.4|1593.2|1593.6|1593.2|1593.6|1593.2|1593.2|1593|3184
1619784740000|2021-04-30 12:12:20|1593.8|1593.4|1593.6|1593.2|1593.8|1593.6|1593.4|1593.2|1255
1619784750000|2021-04-30 12:12:30|1593.4|1593|1593.4|1593|1593.6|1593|1593.2|1593|633
1619784760000|2021-04-30 12:12:40|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593|1592.8|0
1619784770000|2021-04-30 12:12:50|1593|1592.6|1593|1592.4|1593|1592.6|1592.8|1592.4|535
1619784780000|2021-04-30 12:13:00|1593.2|1592.6|1593.4|1593|1593.4|1593|1593.2|1592.6|1225
1619784790000|2021-04-30 12:13:10|1593.2|1592.8|1593.6|1593.2|1593.6|1593.2|1593|1592.8|1039
1619784800000|2021-04-30 12:13:20|1593.4|1593|1593.2|1592.8|1593.4|1593|1593|1592.6|1126
1619784810000|2021-04-30 12:13:30|1593.4|1593|1593|1592.6|1593.4|1593.2|1593|1592.6|0
1619784840000|2021-04-30 12:14:00|1593.2|1592.8|1593.2|1593|1593.6|1593.2|1593.2|1592.8|1090
1619784880000|2021-04-30 12:14:40|||||||||120
1619784900000|2021-04-30 12:15:00|1593|1592.8|1593.2|1592.8|1593.2|1592.8|1593|1592.8|130
1619784910000|2021-04-30 12:15:10||1593||1593||1593||1593|0
1619784920000|2021-04-30 12:15:20|1593.4|1593.2|1593.4|1593|1593.6|1593.4|1593.4|1593|6597
1619784930000|2021-04-30 12:15:30|1593.2|1592.8|1593.2|1593|1593.4|1593|1593|1592.8|2203
1619784940000|2021-04-30 12:15:40|1593.4|1593.2|1593.6|1593.2|1594.4|1594|1593.4|1593.2|11217
1619784950000|2021-04-30 12:15:50|1593.4||1593.6||1593.6||1593.4||0
1619784960000|2021-04-30 12:16:00|1593.4||1593.4||1593.6||1593.4||0
1619784970000|2021-04-30 12:16:10|1593.2|1593|1593.4|1593|1593.4|1593|1593.2|1593|2272
1619784980000|2021-04-30 12:16:20|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.6|1593|1704
1619785000000|2021-04-30 12:16:40|1593.4|1593|1593|1592.6|1593.4|1593|1593|1592.6|1292
1619785010000|2021-04-30 12:16:50|1593.2|1592.8|1593|1592.6|1593.4|1593|1592.8|1592.6|718
1619785020000|2021-04-30 12:17:00|1592.8|1592.4|1593.2|1592.8|1593.2|1592.8|1592.4|1592|790
1619785030000|2021-04-30 12:17:10|1593|1593|1593.2|1593|1593.4|1593.2|1593|1593|1422
1619785040000|2021-04-30 12:17:20|1593.4|1593.2|1593.4|1593|1593.4|1593.2|1593.4|1593|1703
1619785050000|2021-04-30 12:17:30||1593.2||1593.2||1593.2||1593|885
1619785060000|2021-04-30 12:17:40|1593.6||1593.6||1593.6||1593.6||1025
1619785070000|2021-04-30 12:17:50|1593.4|1593.4|1593.4|1593|1593.4|1593.4|1593.2|1593|5749
1619785080000|2021-04-30 12:18:00|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|350
1619785090000|2021-04-30 12:18:10|1593.2|1592.8|1593|1592.6|1593.2|1592.8|1592.8|1592.6|1308
1619785100000|2021-04-30 12:18:20|1592.8|1592.8|1593|1592.6|1593.2|1592.8|1592.8|1592.6|2210
1619785120000|2021-04-30 12:18:40|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.4|229
1619785150000|2021-04-30 12:19:10|1593|1592.6|1593|1592.6|1593|1592.8|1593|1592.6|2030
1619785160000|2021-04-30 12:19:20|1592.8|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.4|0
1619785170000|2021-04-30 12:19:30|1593|1592.6|1593|1592.6|1593.2|1592.8|1592.8|1592.6|1167
1619785180000|2021-04-30 12:19:40|1593.2|1592.8|1593|1592.8|1593.2|1592.8|1593|1592.8|0
1619785190000|2021-04-30 12:19:50|1593.2|1593|1593.4|1593|1593.4|1593|1593.2|1593|100
1619785200000|2021-04-30 12:20:00|1593.6|1593.2|1593.2|1592.8|1593.6|1593.2|1593|1592.8|1297
1619785210000|2021-04-30 12:20:10|1593||1593.2||1593.2||1593||1
1619785220000|2021-04-30 12:20:20|1593.4|1593|1593.2|1593|1593.6|1593.2|1593.2|1593|3716
1619785230000|2021-04-30 12:20:30|1593.4|1593.2|1593.2|1593|1593.6|1593.2|1593.2|1593|1283
1619785240000|2021-04-30 12:20:40|1593.4|1593.2|1593.2|1592.8|1593.4|1593.2|1593.2|1592.8|675
1619785250000|2021-04-30 12:20:50|1593|1592.6|1593|1592.8|1593|1592.8|1593|1592.6|10
1619785270000|2021-04-30 12:21:10|1593.2|1592.6|1593|1592.8|1593.2|1592.8|1592.8|1592.6|347
1619785280000|2021-04-30 12:21:20|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.8|1592.4|31
1619785290000|2021-04-30 12:21:30|1592.6|1592.2|1592.2|1592|1592.8|1592.2|1592.2|1592|1472
1619785300000|2021-04-30 12:21:40|||||||||227
1619785310000|2021-04-30 12:21:50|1592.4|1592.2|1592.4|1592|1592.6|1592.2|1592.2|1592|1646
1619785320000|2021-04-30 12:22:00|1592.2|1592.2|1592.6|1592.2|1592.6|1592.2|1592.2|1592.2|400
1619785330000|2021-04-30 12:22:10|1592.8|1592.4|1592.8|1592.6|1593|1592.8|1592.8|1592.4|1521
1619785340000|2021-04-30 12:22:20|1593|1592.8|1593|1592.6|1593|1592.8|1593|1592.6|920
1619785350000|2021-04-30 12:22:30|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|0
1619785360000|2021-04-30 12:22:40|1593|1592.6|1593|1592.6|1593|1592.6|1592.8|1592.6|475
1619785370000|2021-04-30 12:22:50|1592.8|1592.4|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|0
1619785380000|2021-04-30 12:23:00|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|465
1619785390000|2021-04-30 12:23:10|1593.2|1592.8|1593.2|1593|1593.6|1593.2|1593|1592.8|1615
1619785400000|2021-04-30 12:23:20|||||||||49
1619785410000|2021-04-30 12:23:30|1593|1592.8|1592.8|1592.6|1593|1592.8|1592.8|1592.6|1143
1619785430000|2021-04-30 12:23:50|1593|1592.8|1592.8|1592.6|1593|1592.8|1592.8|1592.6|220
1619785440000|2021-04-30 12:24:00|1593|1592.8|1593|1592.8|1593|1592.8|1593|1592.8|350
1619785450000|2021-04-30 12:24:10|1593.2|1593|1593.4|1593|1593.4|1593.2|1593.2|1592.8|1151
1619785460000|2021-04-30 12:24:20|1593.2|1592.8|1593|1592.8|1593.2|1592.8|1593|1592.8|0
1619785470000|2021-04-30 12:24:30|1593.2|1593|1593.4|1593|1593.6|1593.2|1593.2|1593|1087
1619785480000|2021-04-30 12:24:40|1593.2|1592.8|1593|1592.6|1593.2|1593|1592.8|1592.6|1218
1619785490000|2021-04-30 12:24:50|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593|1592.6|2327
1619785500000|2021-04-30 12:25:00|1593.4|1593|1593.2|1592.8|1593.6|1593.2|1593|1592.8|2969
1619785510000|2021-04-30 12:25:10|1593|1593|1593.4|1593.2|1593.4|1593.2|1593|1592.8|121
1619785530000|2021-04-30 12:25:30|1593.6|1593.4|1595|1594.6|1595|1594.6|1593.6|1593.4|2929
1619785540000|2021-04-30 12:25:40|1595.2|1594.8|1595.2|1595|1595.2|1595|1595.2|1594.8|66
1619785550000|2021-04-30 12:25:50|1595|1594.8|1594.8|1594.4|1595|1594.8|1594.6|1594.4|827
1619785560000|2021-04-30 12:26:00|1595|1594.6|1594.4|1594.2|1595|1594.6|1594.2|1594|4976
1619785570000|2021-04-30 12:26:10|1594.2|1594|1594.4|1594.2|1594.4|1594.2|1594.2|1594|325
1619785580000|2021-04-30 12:26:20|1594.6|1594.4|1595|1594.8|1595|1594.8|1594.6|1594.4|847
1619785590000|2021-04-30 12:26:30|1594.8|1594.6|1594.8|1594.6|1595|1594.6|1594.8|1594.6|1196
1619785600000|2021-04-30 12:26:40|1594.6|1594.4|1594.8|1594.4|1595.6|1595.2|1594.6|1594.4|18328
1619785610000|2021-04-30 12:26:50|1595|1594.6|1594|1593.6|1595|1594.8|1594|1593.6|2077
1619785620000|2021-04-30 12:27:00|1593.8||1593.8||1593.8||1593.8||0
1619785630000|2021-04-30 12:27:10|1593.6|1593.4|1593.6|1593.2|1593.6|1593.4|1593.6|1593.2|1210
1619785640000|2021-04-30 12:27:20|1593.8|1593.4|1594.6|1594.2|1594.6|1594.2|1593.8|1593.4|322
1619785650000|2021-04-30 12:27:30||1594.4||1594.4||1594.4||1594.4|0
1619785660000|2021-04-30 12:27:40|1594.8|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.6|0
1619785670000|2021-04-30 12:27:50|1595.2|1594.8|1595.2|1594.8|1595.4|1594.8|1595.2|1594.8|258
1619785680000|2021-04-30 12:28:00|1595.4|1595|1595.4|1595|1595.6|1595|1595.4|1595|258
1619785690000|2021-04-30 12:28:10|1595.2||1595.2||1595.2||1595.2||0
1619785700000|2021-04-30 12:28:20|1596|1595.2|1595.8|1595.4|1596|1595.4|1595.4|1595.2|8788
1619785710000|2021-04-30 12:28:30|1595.6|1595.6|1595.6|1595.2|1595.6|1595.6|1595.6|1595.2|843
1619785720000|2021-04-30 12:28:40|1595.4|1595|1595.6|1595.2|1595.6|1595.2|1595|1594.8|1148
1619785730000|2021-04-30 12:28:50|1595.8|1595.4|1596|1595.6|1596|1595.6|1595.6|1595.4|633
1619785740000|2021-04-30 12:29:00|1596.2|1595.8|1596|1595.6|1596.2|1595.8|1596|1595.6|10458
1619785750000|2021-04-30 12:29:10|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|549
1619785760000|2021-04-30 12:29:20|1595.6||1595.8||1595.8||1595.6||1000
1619785770000|2021-04-30 12:29:30|||||||||717
1619785780000|2021-04-30 12:29:40|1596|1595.6|1596|1595.6|1596|1595.8|1596|1595.4|3748
1619785790000|2021-04-30 12:29:50|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|1595.8|1595.4|0
1619785800000|2021-04-30 12:30:00|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.6|1594.8|1451
1619785810000|2021-04-30 12:30:10|1595.8|1595.4|1595.8|1595.4|1596.2|1595.8|1595.8|1595.4|41181
1619785820000|2021-04-30 12:30:20|1595.6|1595.2|1595.4|1595|1595.6|1595.2|1595.4|1595|1053
1619785830000|2021-04-30 12:30:30|1595.6|1595.2|1595.6|1595|1595.6|1595.2|1595.4|1595|766
1619785840000|2021-04-30 12:30:40|1595.8|1595.2|1595.4|1595|1595.8|1595.4|1595.2|1594.8|0
1619785850000|2021-04-30 12:30:50|1595.2||1595.4||1595.4||1595.2||648
1619785860000|2021-04-30 12:31:00|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.6|1595.2|220
1619785870000|2021-04-30 12:31:10|1595.6|1595.2|1595.2|1595|1595.6|1595.2|1595.2|1595|0
1619785880000|2021-04-30 12:31:20|1595.4|1594.8|1595.4|1595|1595.6|1595.2|1595|1594.6|5771
1619785890000|2021-04-30 12:31:30|1595.2|1594.8|1595.2|1594.8|1595.4|1594.8|1594.6|1594.2|3955
1619785900000|2021-04-30 12:31:40|1595.4|1595|1595.4|1595|1595.4|1595.2|1595.4|1594.8|3051
1619785910000|2021-04-30 12:31:50||1595.2||1595||1595.2||1595|0
1619785920000|2021-04-30 12:32:00|1595.6|1595.2|1595.6|1595.2|1595.6|1595.4|1595.4|1595.2|2047
1619785930000|2021-04-30 12:32:10|1595.4|1595|1595|1594.6|1595.4|1595|1595|1594.4|535
1619785940000|2021-04-30 12:32:20||1594.4||1594.6||1594.6||1594.4|0
1619785950000|2021-04-30 12:32:30|1595.2|1594.8|1595|1594.4|1595.4|1595|1595|1594.4|220
1619785960000|2021-04-30 12:32:40||1594.6||1594.4||1594.6||1594.4|0
1619785970000|2021-04-30 12:32:50|1595.2|1594.6|1595.2|1594.8|1595.2|1594.8|1595.2|1594.4|0
1619785980000|2021-04-30 12:33:00|1595.4|1595|1595.8|1595.6|1596|1595.6|1595.4|1595|540
1619786000000|2021-04-30 12:33:20||1595.4||1595.4||1595.6||1595.4|869
1619786020000|2021-04-30 12:33:40|1595.6|1595.6|1595.8|1595.6|1595.8|1595.6|1595.6|1595.6|86
1619786030000|2021-04-30 12:33:50|1595.6|1595.4|1595.2|1595|1595.6|1595.4|1595.2|1595|794
1619786040000|2021-04-30 12:34:00|1595.4|1595.2|1595.4|1595.2|1595.4|1595.2|1595.2|1595.2|2500
1619786050000|2021-04-30 12:34:10|1595.2|1595|1595.4|1595|1595.4|1595|1595.2|1595|606
1619786060000|2021-04-30 12:34:20|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|1595.6|1595.2|770
1619786070000|2021-04-30 12:34:30|1595.4|1595|1595.4|1595.2|1595.4|1595.2|1595.4|1595|800
1619786080000|2021-04-30 12:34:40|1595.6|1595|1595.4|1595|1595.6|1595|1595.2|1595|1147
1619786090000|2021-04-30 12:34:50|1595.2|1594.8|1594.8|1594.4|1595.2|1595|1594.6|1594.2|2208
1619786100000|2021-04-30 12:35:00|1594.6|1594.6|1594.8|1594.6|1595|1594.6|1594.6|1594.4|2874
1619786120000|2021-04-30 12:35:20|1595|1594.8|1594.4|1594.2|1595.2|1594.8|1594.4|1594|1401
1619786130000|2021-04-30 12:35:30|1594.2|1594|1594|1593.8|1594.4|1594|1594|1593.8|129
1619786140000|2021-04-30 12:35:40|1594.2|1593.6|1594.2|1594|1594.2|1594|1594|1593.6|1878
1619786150000|2021-04-30 12:35:50|1594.4|1594.2|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|2821
1619786160000|2021-04-30 12:36:00|1594.4|1594|1594.2|1593.8|1594.4|1594|1594|1593.6|216
1619786180000|2021-04-30 12:36:20|1594.4|1594|1594.4|1594|1594.6|1594.2|1594.4|1594|200
1619786190000|2021-04-30 12:36:30|1594.6|1594.2|1594.2|1593.8|1594.6|1594.2|1594.2|1593.8|1000
1619786200000|2021-04-30 12:36:40|1594||1594||1594||1594||0
1619786210000|2021-04-30 12:36:50||1593.6||1593.8||1593.8||1593.6|0
1619786220000|2021-04-30 12:37:00|1593.8|1593.6|1594.2|1593.8|1594.4|1594.2|1593.8|1593.6|765
1619786230000|2021-04-30 12:37:10|1594|1593.6|1594|1593.6|1594|1593.6|1593.6|1593.4|1881
1619786240000|2021-04-30 12:37:20|1593.4|1593.2|1593.4|1593|1593.8|1593.2|1593.4|1592.8|10748
1619786250000|2021-04-30 12:37:30|1593.2|1592.8|1593.4|1593|1593.4|1593|1593|1592.6|2082
1619786260000|2021-04-30 12:37:40|1593.2|1592.8|1593.4|1592.8|1593.4|1593|1593.2|1592.8|0
1619786270000|2021-04-30 12:37:50|1593.2|1593|1593.2|1593|1593.4|1593|1593.2|1592.8|0
1619786280000|2021-04-30 12:38:00|1593|1592.8|1593|1592.6|1593|1592.8|1593|1592.6|0
1619786320000|2021-04-30 12:38:40||1592.8||1592.8||1592.8||1592.8|2500
1619786330000|2021-04-30 12:38:50|1593.2|1593|1593.2|1593|1593.2|1593|1593|1592.8|2653
1619786340000|2021-04-30 12:39:00|1593.4|1593.2|1593.4|1593|1593.4|1593.2|1593.4|1593|295
1619786350000|2021-04-30 12:39:10|1593.2|1593.2|1593.4|1593.2|1593.6|1593.2|1593.2|1593.2|1698
1619786360000|2021-04-30 12:39:20|1593.2|1593|1593.2|1593|1593.4|1593.2|1593.2|1593|479
1619786370000|2021-04-30 12:39:30|1593|1592.8|1593|1592.8|1593|1592.8|1593|1592.8|200
1619786380000|2021-04-30 12:39:40|1592.8|1592.6|1593.2|1592.8|1593.2|1593|1592.8|1592.4|1125
1619786390000|2021-04-30 12:39:50|1593|1592.6|1592.8|1592.4|1593|1592.6|1592.4|1592|3722
1619786400000|2021-04-30 12:40:00|1593|1592.6|1593|1592.6|1593|1592.8|1592.8|1592.4|0
1619786410000|2021-04-30 12:40:10|1592.8|1592.4|1592.8|1592.4|1593|1592.4|1592.8|1592.4|0
1619786420000|2021-04-30 12:40:20|1593|1592.6|1593.4|1593|1593.4|1593.2|1593|1592.6|456
1619786430000|2021-04-30 12:40:30|1593.6|1593.2|1593.2|1592.8|1593.6|1593.2|1593.2|1592.8|14199
1619786440000|2021-04-30 12:40:40|1593.4|1593|1593.2|1592.8|1593.4|1593|1593.2|1592.8|0
1619786450000|2021-04-30 12:40:50|1593||1593.2||1593.2||1593||0
1619786470000|2021-04-30 12:41:10|1593|1592.6|1593|1592.6|1593|1592.6|1592.8|1592.6|236
1619786490000|2021-04-30 12:41:30|1592.8||1592.8||1592.8||1592.8||0
1619786500000|2021-04-30 12:41:40|1592.6|1592.4|1592.8|1592.6|1592.8|1592.6|1592.6|1592.4|160
1619786510000|2021-04-30 12:41:50|1593|1592.8|1592.8|1592.4|1593|1592.8|1592.8|1592.4|510
1619786520000|2021-04-30 12:42:00|1593.4|1592.6|1593.4|1593|1593.4|1593.2|1593.2|1592.6|7333
1619786530000|2021-04-30 12:42:10|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|0
1619786550000|2021-04-30 12:42:30|1593.4|1593|1593.4|1593|1593.4|1593.2|1593.2|1592.8|1554
1619786560000|2021-04-30 12:42:40||1593.2||1593||1593.2||1593|0
1619786570000|2021-04-30 12:42:50|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.4|1593.2|4239
1619786580000|2021-04-30 12:43:00|1593.6|1593.2|1593.4|1593|1593.6|1593.2|1593.4|1593|1696
1619786590000|2021-04-30 12:43:10|1593.6|1593.2|1593.8|1593.4|1594|1593.6|1593.4|1593.2|5897
1619786600000|2021-04-30 12:43:20|1593.6|1593.2|1593.4|1593|1593.8|1593.4|1593.4|1593|145
1619786610000|2021-04-30 12:43:30|1593.2|1592.8|1593.4|1593|1593.4|1593|1593|1592.8|25
1619786620000|2021-04-30 12:43:40|1593.2|1592.8|1593.2|1592.8|1593.2|1592.8|1593|1592.6|524
1619786630000|2021-04-30 12:43:50|1593.4||1593.4||1593.4||1593.4||0
1619786640000|2021-04-30 12:44:00|1593.2||1593.2||1593.2||1593.2||0
1619786650000|2021-04-30 12:44:10|1593|1593|1592.8|1592.4|1593.2|1593|1592.6|1592.4|751
1619786660000|2021-04-30 12:44:20|1592.6|1592.2|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|3015
1619786670000|2021-04-30 12:44:30|1593|1592.6|1593|1592.8|1593.2|1592.8|1592.8|1592.6|0
1619786680000|2021-04-30 12:44:40|1593.2|1593|1593.2|1593|1593.4|1593|1593.2|1592.8|552
1619786690000|2021-04-30 12:44:50|1593.4|1593.2|1594|1593.6|1594|1593.6|1593.2|1593.2|612
1619786700000|2021-04-30 12:45:00|1593.8|1593.4|1593.8|1593.4|1594|1593.4|1593.6|1593.4|0
1619786710000|2021-04-30 12:45:10|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|0
1619786720000|2021-04-30 12:45:20|1593.6||1593.6||1593.8||1593.6||0
1619786730000|2021-04-30 12:45:30|1593.8|1593.6|1594|1593.6|1594|1593.6|1593.6|1593.6|0
1619786740000|2021-04-30 12:45:40|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|1594.2|1593.8|0
1619786760000|2021-04-30 12:46:00|1594.4|1594|1594.4|1594|1594.4|1594|1594.4|1593.8|272
1619786770000|2021-04-30 12:46:10|1594.6|1594.2|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|40
1619786780000|2021-04-30 12:46:20|1594.4|1594|1594.4|1594|1594.4|1594|1594.4|1594|0
1619786800000|2021-04-30 12:46:40|1594.2|1594.2|1594.4|1594.2|1594.6|1594.2|1594.2|1594.2|4314
1619786810000|2021-04-30 12:46:50|1594.6||1594.4||1594.6||1594.4||1279
1619786820000|2021-04-30 12:47:00|1594.2|1594|1594.4|1594|1594.4|1594|1594.2|1594|2431
1619786830000|2021-04-30 12:47:10|1594.2||1594.2||1594.4||1594.2||0
1619786840000|2021-04-30 12:47:20|1594.4|1594.2|1594.4|1594.2|1594.6|1594.2|1594.2|1594|3440
1619786850000|2021-04-30 12:47:30|1594.6|1594.4|1594.8|1594.4|1594.8|1594.4|1594.4|1594.4|0
1619786870000|2021-04-30 12:47:50|1595|1594.6|1594.8|1594.6|1595|1594.6|1594.8|1594.6|121
1619786880000|2021-04-30 12:48:00|1595|1594.8|1594.8|1594.4|1595|1594.8|1594.8|1594.4|2053
1619786890000|2021-04-30 12:48:10|1594.6|1594.2|1594.8|1594.2|1594.8|1594.4|1594.6|1594.2|0
1619786900000|2021-04-30 12:48:20|1594.6||1594.6||1594.6||1594.6||0
1619786910000|2021-04-30 12:48:30|1594.4|1594|1593.8|1593.6|1594.4|1594|1593.8|1593.6|561
1619786920000|2021-04-30 12:48:40|1594||1593.8||1594||1593.8||220
1619786940000|2021-04-30 12:49:00|1594||1593.8||1594||1593.8||0
1619786950000|2021-04-30 12:49:10|1593.6|1593.4|1593.8|1593.4|1593.8|1593.4|1593.6|1593.4|1545
1619786960000|2021-04-30 12:49:20|1594|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.6|1683
1619786970000|2021-04-30 12:49:30|1593.8||1594||1594||1593.8||0
1619786980000|2021-04-30 12:49:40||1593.8||1593.6||1593.8||1593.6|0
1619786990000|2021-04-30 12:49:50|1593.8|1593.4|1593.8|1593.4|1594|1593.4|1593.8|1593.4|0
1619787000000|2021-04-30 12:50:00||1593.6||1593.6||1593.6||1593.6|600
1619787010000|2021-04-30 12:50:10|1594|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.8|425
1619787020000|2021-04-30 12:50:20|1594.4|1594|1595|1594.4|1595|1594.4|1594.4|1594|0
1619787030000|2021-04-30 12:50:30|1594.8||1594.8||1594.8||1594.8||0
1619787050000|2021-04-30 12:50:50|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|118
1619787060000|2021-04-30 12:51:00|1594.4|1594|1594.4|1594|1594.6|1594|1594.4|1594|619
1619787080000|2021-04-30 12:51:20|1594.2||1594.2||1594.2||1594.2||0
1619787100000|2021-04-30 12:51:40|1594|1593.8|1594.2|1594|1594.4|1594|1594|1593.8|7655
1619787110000|2021-04-30 12:51:50|||||||||500
1619787120000|2021-04-30 12:52:00|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1593.8|1593.6|429
1619787130000|2021-04-30 12:52:10|1594||1594.2||1594.2||1594||218
1619787140000|2021-04-30 12:52:20|1594|1594|1594.2|1593.8|1594.2|1594|1594|1593.8|816
1619787160000|2021-04-30 12:52:40|1594||1594.2||1594.2||1594||0
1619787170000|2021-04-30 12:52:50|1594|1593.6|1594|1593.8|1594|1593.8|1594|1593.6|937
1619787180000|2021-04-30 12:53:00|1593.8|1593.6|1593.2|1592.8|1593.8|1593.6|1593.2|1592.8|4626
1619787190000|2021-04-30 12:53:10|1593||1593.2||1593.2||1593||0
1619787200000|2021-04-30 12:53:20|1593.4|1593|1593.4|1593.2|1593.4|1593.2|1593.4|1593|1613
1619787210000|2021-04-30 12:53:30|1593.6|1593.4|1593.6|1593.4|1593.6|1593.4|1593.6|1593.4|936
1619787220000|2021-04-30 12:53:40|1593.8||1593.6||1593.8||1593.6||53
1619787230000|2021-04-30 12:53:50|1593.8|1593.6|1594|1593.8|1594.2|1594|1593.8|1593.6|1791
1619787240000|2021-04-30 12:54:00|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|478
1619787270000|2021-04-30 12:54:30|1594||1594||1594||1594||610
1619787280000|2021-04-30 12:54:40|1593.8|1593.4|1593.6|1593.4|1593.8|1593.4|1593.6|1593.4|389
1619787290000|2021-04-30 12:54:50|1593.8||1593.6||1593.8||1593.6||0
1619787300000|2021-04-30 12:55:00|1593.4|1593.2|1593.4|1593.2|1593.6|1593.2|1593.4|1593.2|200
1619787310000|2021-04-30 12:55:10|1593.6||1593.6||1593.6||1593.4||0
1619787320000|2021-04-30 12:55:20|1593.4||1593.6||1593.6||1593.4||0
1619787330000|2021-04-30 12:55:30|1593.8|1593.4|1594.2|1593.8|1594.2|1593.8|1593.8|1593.4|679
1619787340000|2021-04-30 12:55:40|1594.4|1594|1594.4|1594|1594.4|1594.2|1594.2|1594|2057
1619787350000|2021-04-30 12:55:50|1594.2|1594.2|1594.6|1594.2|1594.6|1594.2|1594.2|1594.2|926
1619787360000|2021-04-30 12:56:00|1594.4||1594.4||1594.4||1594.4||365
1619787370000|2021-04-30 12:56:10|1594.6|1594.4|1594.2|1593.8|1594.6|1594.4|1594.2|1593.8|990
1619787380000|2021-04-30 12:56:20|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.2|1594|1016
1619787390000|2021-04-30 12:56:30|1594.4|1594|1594|1593.6|1594.4|1594|1594|1593.6|1167
1619787400000|2021-04-30 12:56:40|1593.8|1593.4|1593.6|1593.2|1593.8|1593.4|1593.6|1593.2|400
1619787410000|2021-04-30 12:56:50|1593.8|1593.4|1593.6|1593.4|1593.8|1593.4|1593.6|1593.2|191
1619787420000|2021-04-30 12:57:00|1593.4|1593.2|1593.4|1593.2|1593.6|1593.2|1593.4|1593.2|29
1619787430000|2021-04-30 12:57:10|1593.6|1593.4|1593.6|1593.2|1593.6|1593.4|1593.6|1593.2|2304
1619787440000|2021-04-30 12:57:20|1593.4|1593|1593.4|1593|1593.4|1593|1593.2|1593|508
1619787450000|2021-04-30 12:57:30|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|404
1619787460000|2021-04-30 12:57:40|1593.4|1593.4|1593.4|1593|1593.4|1593.4|1593.4|1593|220
1619787470000|2021-04-30 12:57:50||1593.2||1593||1593.2||1593|0
1619787480000|2021-04-30 12:58:00|1593.6|1593.2|1593.2|1593|1593.6|1593.2|1593.2|1593|55
1619787510000|2021-04-30 12:58:30|1593|1592.8|1593|1592.6|1593|1592.8|1593|1592.6|189
1619787530000|2021-04-30 12:58:50|1592.8|1592.4|1592.6|1592.4|1592.8|1592.4|1592.6|1592.4|1598
1619787540000|2021-04-30 12:59:00|1592.4|1592.2|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|199
1619787550000|2021-04-30 12:59:10|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.8|1592.4|1131
1619787560000|2021-04-30 12:59:20|1593.2||1593.2||1593.2||1593.2||0
1619787570000|2021-04-30 12:59:30||1592.8||1593||1593||1592.8|0
1619787580000|2021-04-30 12:59:40|1593|1592.8|1593.2|1592.8|1593.2|1592.8|1593|1592.6|545
1619787590000|2021-04-30 12:59:50|1593|1592.6|1592.4|1592.2|1593|1592.6|1592.4|1592.2|234
1619787600000|2021-04-30 13:00:00|1592.6|1592|1592|1591.6|1592.6|1592.2|1591.8|1591.6|3032
1619787610000|2021-04-30 13:00:10|1591.8|1591.4|1591.4|1591|1591.8|1591.4|1591.4|1591|4943
1619787620000|2021-04-30 13:00:20|1591.2|1591.2|1591.4|1591|1591.4|1591.2|1591.2|1591|1043
1619787630000|2021-04-30 13:00:30|1591.2||1591.4||1591.4||1591.2||476
1619787640000|2021-04-30 13:00:40|1591.6|1591.2|1591.6|1591.2|1591.6|1591.4|1591.6|1591.2|2348
1619787660000|2021-04-30 13:01:00|1591.4|1591.4|1592.2|1591.8|1592.2|1592|1591.4|1591|3297
1619787670000|2021-04-30 13:01:10|1592|1591.6|1591.8|1591.4|1592|1591.8|1591.8|1591.4|174
1619787680000|2021-04-30 13:01:20|1592|1591.6|1591.8|1591.4|1592|1591.8|1591.8|1591.4|607
1619787690000|2021-04-30 13:01:30|1591.6|1591.2|1591.8|1591.4|1591.8|1591.4|1591.4|1591|803
1619787700000|2021-04-30 13:01:40|1592|1591.6|1592.2|1591.8|1592.2|1591.8|1592|1591.6|1677
1619787710000|2021-04-30 13:01:50|1592.4|1592|1592.2|1591.8|1592.4|1592.2|1592|1591.6|1
1619787720000|2021-04-30 13:02:00|1592.4|1592|1592.8|1592.4|1592.8|1592.4|1592.4|1592|33
1619787730000|2021-04-30 13:02:10|1593|1592.6|1592.8|1592.6|1593.2|1592.8|1592.8|1592.6|675
1619787740000|2021-04-30 13:02:20|1592.6|1592.4|1592.6|1592.4|1593|1592.8|1592.2|1592|9362
1619787750000|2021-04-30 13:02:30|1592.4|1592.2|1592.4|1592.2|1592.4|1592.2|1592.4|1592|0
1619787760000|2021-04-30 13:02:40|1592.2|1592|1591.8|1591.4|1592.2|1592|1591.6|1591.4|1060
1619787770000|2021-04-30 13:02:50|1591.6|1591.6|1591.8|1591.4|1591.8|1591.6|1591.6|1591.2|163
1619787780000|2021-04-30 13:03:00||1591.2||1591.4||1591.4||1591.2|0
1619787790000|2021-04-30 13:03:10|1592|1591.6|1592|1591.6|1592|1591.8|1592|1591.6|57
1619787800000|2021-04-30 13:03:20|1591.8|1591.8|1592.2|1592|1592.2|1592|1591.8|1591.8|978
1619787810000|2021-04-30 13:03:30|1592|1591.8|1592|1591.6|1592|1591.8|1592|1591.6|1450
1619787820000|2021-04-30 13:03:40|1592.2|1591.8|1592.4|1591.8|1592.4|1592|1592.2|1591.8|261
1619787830000|2021-04-30 13:03:50|1592.2|1591.6|1592|1591.6|1592.2|1591.6|1592|1591.6|0
1619787840000|2021-04-30 13:04:00|1591.8|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.4|48
1619787850000|2021-04-30 13:04:10|1591.8|1591.4|1591.8|1591.4|1591.8|1591.4|1591.6|1591.2|1766
1619787860000|2021-04-30 13:04:20|1591.6|1591.2|1591.4|1591.2|1591.6|1591.4|1591.4|1591|0
1619787870000|2021-04-30 13:04:30|1591.2|1591|1591.4|1591.2|1591.4|1591.2|1591.2|1591|750
1619787880000|2021-04-30 13:04:40|1591.6|1591.4|1591.8|1591.4|1591.8|1591.6|1591.4|1591.4|1353
1619787890000|2021-04-30 13:04:50||1591.6||1591.6||1591.6||1591.6|0
1619787900000|2021-04-30 13:05:00|1591.6|1591.4|1591.8|1591.4|1591.8|1591.4|1591.4|1591|1070
1619787910000|2021-04-30 13:05:10|1591.6|1591.6|1591.6|1591.4|1592|1591.6|1591.6|1591.4|259
1619787920000|2021-04-30 13:05:20|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1591|1590.8|7648
1619787930000|2021-04-30 13:05:30|1591|1590.8|1591|1590.6|1591.4|1591.2|1591|1590.6|3858
1619787940000|2021-04-30 13:05:40|1591.2|1590.8|1590.8|1590.6|1591.2|1590.8|1590.8|1590.6|1927
1619787950000|2021-04-30 13:05:50|1591|1590.8|1591|1590.6|1591|1590.8|1590.8|1590.6|3104
1619787960000|2021-04-30 13:06:00||1590.8||1590.6||1590.8||1590.6|0
1619787970000|2021-04-30 13:06:10|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|0
1619787980000|2021-04-30 13:06:20|1591|1590.6|1591|1590.6|1591|1590.6|1591|1590.6|1
1619787990000|2021-04-30 13:06:30|1591.2|1590.8|1591.2|1590.8|1591.2|1591|1591|1590.6|1244
1619788000000|2021-04-30 13:06:40|1591.4|1591|1591.2|1591|1591.4|1591|1591.2|1591|396
1619788010000|2021-04-30 13:06:50|1591|1590.8|1590.6|1590.4|1591|1590.8|1590.6|1590.4|6254
1619788020000|2021-04-30 13:07:00|1590.4|1590.2|1589.2|1589|1590.4|1590.2|1589.2|1589|22854
1619788030000|2021-04-30 13:07:10|1589.4||1589.2||1589.4||1589.2||746
1619788040000|2021-04-30 13:07:20|1589|1588.8|1589|1588.6|1589|1588.8|1589|1588.6|1572
1619788050000|2021-04-30 13:07:30|1589.2|1588.8|1589|1588.8|1589.2|1588.8|1589|1588.6|0
1619788060000|2021-04-30 13:07:40|1589.2|1589|1589.6|1589.2|1589.6|1589.2|1589.2|1589|1147
1619788070000|2021-04-30 13:07:50|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|0
1619788080000|2021-04-30 13:08:00|1590|1589.6|1588.8|1588.6|1590|1589.8|1588.8|1588.6|9034
1619788090000|2021-04-30 13:08:10|1588.6|1588.4|1588.6|1588.4|1588.8|1588.4|1588.6|1588.4|189
1619788110000|2021-04-30 13:08:30|1588.8|1588.6|1589.6|1589|1589.6|1589.4|1588.8|1588.6|9248
1619788120000|2021-04-30 13:08:40|1589.4|1589.2|1589.6|1589.2|1589.6|1589.2|1589.4|1589|189
1619788130000|2021-04-30 13:08:50|1589.4|1589|1589.4|1589|1589.4|1589|1589.4|1589|200
1619788140000|2021-04-30 13:09:00|1589.2|1588.8|1589.2|1589|1589.4|1589.2|1589.2|1588.8|983
1619788150000|2021-04-30 13:09:10|1589.4|1589.2|1589.6|1589.2|1589.6|1589.2|1589.2|1589.2|5236
1619788160000|2021-04-30 13:09:20|1589.4|1589.4|1589.6|1589.2|1589.6|1589.4|1589.4|1589.2|939
1619788170000|2021-04-30 13:09:30|1589.4|1589|1589.4|1589|1589.4|1589|1589.4|1589|350
1619788180000|2021-04-30 13:09:40|1589.2||1589.4||1589.4||1589.2||0
1619788190000|2021-04-30 13:09:50|1589.2||1589.4||1589.4||1589.2||0
1619788200000|2021-04-30 13:10:00|1589.2||1589.4||1589.4||1589.2||20
1619788210000|2021-04-30 13:10:10|1589.6|1589.2|1588.8|1588.4|1590.2|1589.8|1588.6|1588.2|10015
1619788230000|2021-04-30 13:10:30|1589.2|1588.6|1589.2|1588.8|1589.2|1589|1589.2|1588.6|2543
1619788240000|2021-04-30 13:10:40|1589|1589|1588.8|1588.6|1589.2|1589|1588.8|1588.6|1807
1619788250000|2021-04-30 13:10:50|1589|1588.8|1589.2|1588.8|1589.2|1588.8|1588.8|1588.8|1248
1619788260000|2021-04-30 13:11:00|1589.4|1589|1589.4|1589|1589.6|1589.2|1589.2|1589|840
1619788270000|2021-04-30 13:11:10|1589.2|1588.8|1589.2|1589|1589.2|1589|1589|1588.8|350
1619788280000|2021-04-30 13:11:20|1589.4|1589.2|1589.4|1589.2|1589.6|1589.2|1589.4|1589.2|0
1619788290000|2021-04-30 13:11:30|1589.6|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.4|1610
1619788300000|2021-04-30 13:11:40|1590|1589.8|1589.8|1589.4|1590|1589.8|1589.8|1589.4|5300
1619788310000|2021-04-30 13:11:50|1590.2|1589.6|1590.2|1590|1590.2|1590|1590|1589.6|3703
1619788320000|2021-04-30 13:12:00|1590.4|1589.8|1591|1590.6|1591|1590.6|1590.4|1589.8|1329
1619788330000|2021-04-30 13:12:10|1590.8|1590.4|1590.4|1590|1590.8|1590.4|1590.4|1590|1006
1619788340000|2021-04-30 13:12:20|1590.2|1589.8|1590.2|1589.8|1590.2|1589.8|1590.2|1589.8|0
1619788350000|2021-04-30 13:12:30|1590|1589.6|1589.4|1589|1590.2|1589.6|1589.2|1589|4059
1619788360000|2021-04-30 13:12:40|1589.6|1589.2|1589.6|1589.2|1589.6|1589.4|1589.4|1589.2|1512
1619788370000|2021-04-30 13:12:50|1589.4|1589.4|1589.4|1589.2|1589.4|1589.4|1589.4|1589.2|0
1619788380000|2021-04-30 13:13:00|1589.2|1589|1589.2|1589|1589.2|1589|1589.2|1589|541
1619788390000|2021-04-30 13:13:10|1589.4|1589.2|1589.4|1589.2|1589.4|1589.2|1589.2|1589|1079
1619788400000|2021-04-30 13:13:20||1589||1589||1589||1589|0
1619788420000|2021-04-30 13:13:40|||||||||1100
1619788430000|2021-04-30 13:13:50|1589.2||1589.2||1589.2||1589.2||0
1619788440000|2021-04-30 13:14:00|1589.4|1589.2|1589.4|1589.2|1589.4|1589.2|1589.4|1589|0
1619788450000|2021-04-30 13:14:10|1589.2|1589|1589|1588.6|1589.2|1589|1589|1588.6|1189
1619788460000|2021-04-30 13:14:20|1588.8||1588.8||1588.8||1588.8||0
1619788470000|2021-04-30 13:14:30|1589.2|1588.8|1589.2|1588.8|1589.2|1588.8|1589|1588.8|3277
1619788480000|2021-04-30 13:14:40|1589||1589||1589||1589||1848
1619788490000|2021-04-30 13:14:50|1589.2|1589|1589.2|1589|1589.2|1589|1589.2|1589|0
1619788500000|2021-04-30 13:15:00|1589|1588.6|1589|1588.6|1589|1588.6|1589|1588.6|2950
1619788510000|2021-04-30 13:15:10|1588.8|1588.4|1588.6|1588.4|1588.8|1588.4|1588.4|1588.2|5497
1619788520000|2021-04-30 13:15:20|1588.4|1588.2|1588.2|1588|1588.4|1588.2|1587.8|1587.4|5696
1619788530000|2021-04-30 13:15:30|1588.4|1588.2|1588.8|1588.6|1589|1588.6|1588.4|1588.2|100
1619788540000|2021-04-30 13:15:40|1588.6|1588.4|1588.4|1588.2|1588.6|1588.4|1588.4|1588.2|638
1619788550000|2021-04-30 13:15:50|1588.6|1588.4|1588.4|1588.2|1588.6|1588.4|1588.4|1588.2|3570
1619788560000|2021-04-30 13:16:00|1588.2|1588|1588.6|1588.2|1588.6|1588.4|1588.2|1587.8|1500
1619788570000|2021-04-30 13:16:10|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.8|1588.2|1022
1619788580000|2021-04-30 13:16:20|1588.8|1588.4|1589|1588.6|1589|1588.6|1588.6|1588.4|458
1619788590000|2021-04-30 13:16:30|1588.8|1588.4|1588.2|1587.8|1589|1588.4|1588.2|1587.8|2584
1619788600000|2021-04-30 13:16:40|1588|1587.6|1587.8|1587.4|1588|1587.6|1587.8|1587.4|0
1619788610000|2021-04-30 13:16:50|1587.6|1587.2|1587.6|1587.2|1587.6|1587.4|1587.6|1587.2|0
1619788620000|2021-04-30 13:17:00|1587.8|1587.4|1587.8|1587.6|1587.8|1587.6|1587.6|1587.2|2184
1619788630000|2021-04-30 13:17:10|1588|1587.8|1588.4|1588|1588.4|1588|1588|1587.8|874
1619788640000|2021-04-30 13:17:20|1588.2|1588.2|1588.2|1587.8|1588.8|1588.6|1588.2|1587.8|4398
1619788650000|2021-04-30 13:17:30|1588.6|1588|1588.6|1588.4|1588.6|1588.4|1588.4|1588|7797
1619788660000|2021-04-30 13:17:40|1588.4|1588.2|1588.6|1588.2|1588.6|1588.2|1588.4|1588.2|590
1619788680000|2021-04-30 13:18:00|1588.4|1588.4|1588.8|1588.4|1589.2|1588.8|1588.4|1588.2|3067
1619788710000|2021-04-30 13:18:30|1588.6|1588.2|1588.8|1588.4|1588.8|1588.4|1588.6|1588.2|0
1619788720000|2021-04-30 13:18:40||1588.2||1588.6||1588.6||1588.2|300
1619788730000|2021-04-30 13:18:50|1589|1588.8|1589.2|1588.8|1589.2|1589|1589|1588.8|480
1619788740000|2021-04-30 13:19:00|1589|1588.6|1589|1588.6|1589|1588.6|1588.6|1588.4|1830
1619788750000|2021-04-30 13:19:10|1588.8|1588.8|1589.2|1589|1589.2|1589|1588.8|1588.8|1428
1619788760000|2021-04-30 13:19:20|1589.4|1588.8|1589.6|1589.2|1589.6|1589.2|1589.4|1588.8|221
1619788770000|2021-04-30 13:19:30|1589.4|1589|1589.2|1589|1589.4|1589|1589|1588.8|789
1619788800000|2021-04-30 13:20:00|1589|1588.8|1588.8|1588.4|1589.2|1589|1588.8|1588.4|1552
1619788810000|2021-04-30 13:20:10|1588.6|1588.2|1588.4|1588|1588.6|1588.4|1588.4|1588|0
1619788820000|2021-04-30 13:20:20|1588.6|1588.2|1588.4|1588|1588.6|1588.2|1588.4|1588|1236
1619788830000|2021-04-30 13:20:30|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1587.8|1587.6|4449
1619788860000|2021-04-30 13:21:00|1587.8|1587.8|1587.8|1587.4|1587.8|1587.8|1587.8|1587.4|270
1619788870000|2021-04-30 13:21:10|1587.6|1587.2|1587.4|1587|1587.6|1587.2|1587.4|1587|32
1619788880000|2021-04-30 13:21:20||1587.2||1587||1587.2||1587|0
1619788890000|2021-04-30 13:21:30|1587.6|1587.2|1587.8|1587.6|1587.8|1587.6|1587.6|1587.2|8592
1619788900000|2021-04-30 13:21:40|1588|1587.8|1587.4|1587.2|1588.2|1588|1587.4|1587.2|9701
1619788910000|2021-04-30 13:21:50|1587.2|1587|1587.2|1586.8|1587.2|1587|1587|1586.6|2037
1619788920000|2021-04-30 13:22:00|1587.4|1587|1587.4|1587|1587.4|1587|1587.2|1586.8|0
1619788930000|2021-04-30 13:22:10|1587.2|1586.8|1587.2|1587|1587.2|1587|1587|1586.6|0
1619788940000|2021-04-30 13:22:20|1587.4|1587.2|1587.4|1587.2|1587.4|1587.2|1587.4|1587.2|373
1619788950000|2021-04-30 13:22:30|1587.6|1587.4|1587.8|1587.4|1587.8|1587.4|1587.6|1587.4|3313
1619788960000|2021-04-30 13:22:40|1587.6|1587.2|1587.6|1587.4|1587.6|1587.4|1587.6|1587.2|0
1619788970000|2021-04-30 13:22:50|1587.4|1587.2|1587.4|1587.2|1587.4|1587.2|1587.4|1587.2|708
1619788980000|2021-04-30 13:23:00|1587.6|1587|1587.6|1587|1587.6|1587|1587.2|1587|497
1619788990000|2021-04-30 13:23:10||1587.2||1587.2||1587.4||1587.2|0
1619789000000|2021-04-30 13:23:20|1587.4||1587.6||1587.6||1587.4||0
1619789010000|2021-04-30 13:23:30|1587.8|1587.4|1588|1587.8|1588.2|1587.8|1587.6|1587.4|5736
1619789020000|2021-04-30 13:23:40|1588.2|1588|1588|1587.8|1588.4|1588|1588|1587.8|1507
1619789030000|2021-04-30 13:23:50|||||||||320
1619789040000|2021-04-30 13:24:00|1588.6|1588|1588.6|1588.2|1589|1588.6|1588.2|1588|6325
1619789050000|2021-04-30 13:24:10|1588.4|1588|1588.4|1588|1588.4|1588.2|1588.4|1588|523
1619789060000|2021-04-30 13:24:20|1588.2|1588.2|1588.4|1588|1588.4|1588.2|1588.2|1588|556
1619789070000|2021-04-30 13:24:30||1588.2||1588.2||1588.2||1588.2|0
1619789080000|2021-04-30 13:24:40|1588.6|1588.4|1588.4|1588|1588.6|1588.4|1588.4|1588|988
1619789090000|2021-04-30 13:24:50|1588.2|1587.8|1587.8|1587.6|1588.2|1587.8|1587.8|1587.4|4707
1619789100000|2021-04-30 13:25:00||1587.4||1587.4||1587.6||1587.4|25
1619789110000|2021-04-30 13:25:10|1587.6|1587.2|1587.4|1587|1587.6|1587.6|1587.4|1587|0
1619789120000|2021-04-30 13:25:20|1587.2|1586.8|1587.8|1587.6|1587.8|1587.6|1587|1586.8|9759
1619789130000|2021-04-30 13:25:30||1587.4||1587.6||1587.6||1587.4|684
1619789140000|2021-04-30 13:25:40||1587.4||1587.6||1587.6||1587.4|1016
1619789150000|2021-04-30 13:25:50||1587.4||1587.6||1587.6||1587.4|121
1619789160000|2021-04-30 13:26:00|1588.2|1587.8|1587.6|1587.2|1588.4|1588.2|1587.6|1587.2|9681
1619789170000|2021-04-30 13:26:10|1587.4|1587|1587.4|1587.2|1587.4|1587.2|1587.4|1587|0
1619789180000|2021-04-30 13:26:20||1587||1587||1587.2||1587|190
1619789190000|2021-04-30 13:26:30|1587.6|1587.2|1587.6|1587.2|1587.6|1587.2|1587.6|1587.2|1935
1619789200000|2021-04-30 13:26:40|1587.4|1587.4|1588.2|1588|1588.6|1588.2|1587.4|1587.4|5181
1619789210000|2021-04-30 13:26:50|1588|1587.8|1588.6|1588.2|1588.6|1588.2|1588|1587.8|4907
1619789220000|2021-04-30 13:27:00|1588.4|1588|1588.4|1588.2|1588.6|1588.2|1588.2|1588|0
1619789230000|2021-04-30 13:27:10|1588.2|1588|1588.2|1587.8|1588.2|1588.2|1588|1587.8|2169
1619789240000|2021-04-30 13:27:20|1588.4|1588|1588.4|1588|1588.4|1588.2|1588.2|1588|881
1619789250000|2021-04-30 13:27:30|1588.2|1588.2|1588.8|1588.4|1588.8|1588.6|1588.2|1588|5813
1619789260000|2021-04-30 13:27:40|1588.6||1588.8||1588.8||1588.6||0
1619789270000|2021-04-30 13:27:50|1588.6||1588.6||1588.6||1588.6||0
1619789280000|2021-04-30 13:28:00|1588.8|1588.6|1588.8|1588.4|1589|1588.6|1588.6|1588.4|1869
1619789290000|2021-04-30 13:28:10|1588.6|1588.6|1589|1588.8|1589|1588.8|1588.6|1588.6|1269
1619789300000|2021-04-30 13:28:20|1589.2|1588.6|1589|1588.8|1589.2|1588.8|1589|1588.6|4580
1619789310000|2021-04-30 13:28:30|1589.2|1588.6|1588.4|1588|1589.2|1588.6|1588.4|1588|1193
1619789320000|2021-04-30 13:28:40|1588.2||1588.2||1588.2||1588.2||0
1619789330000|2021-04-30 13:28:50|1588.4|1588.2|1588.2|1588|1588.4|1588.2|1588.2|1588|2494
1619789340000|2021-04-30 13:29:00|1588|1587.8|1588.4|1588|1588.4|1588|1588|1587.6|4103
1619789350000|2021-04-30 13:29:10|1588.6|1588.2|1589|1588.6|1589|1588.6|1588.6|1588.2|922
1619789360000|2021-04-30 13:29:20|1588.8||1588.8||1588.8||1588.8||0
1619789370000|2021-04-30 13:29:30|1589.2|1588.8|1589.4|1589.2|1589.8|1589.4|1589|1588.8|5676
1619789380000|2021-04-30 13:29:40|1589.2|1589|1589.2|1589|1589.2|1589|1589|1588.8|553
1619789390000|2021-04-30 13:29:50|1589|1588.8|1588.6|1588.4|1589.6|1589.2|1588.6|1588.2|21747
1619789400000|2021-04-30 13:30:00|1588.4|1588.2|1582.2|1581.8|1588.4|1588.2|1579.8|1579.4|169243
1619789410000|2021-04-30 13:30:10|1582.4|1582|1583.4|1583|1583.4|1583.2|1581.4|1581|18946
1619789420000|2021-04-30 13:30:20|1583.2|1582.8|1581.8|1581.4|1583.2|1583|1581.6|1581.4|4927
1619789430000|2021-04-30 13:30:30|1581.6|1581.2|1581.4|1581|1581.6|1581.4|1580.2|1579.8|18200
1619789440000|2021-04-30 13:30:40|1581.2|1581.2|1580.8|1580.2|1582.4|1582|1580.6|1580.2|8662
1619789450000|2021-04-30 13:30:50|1580.6|1580.6|1580.8|1580.4|1580.8|1580.6|1579.8|1579.4|4962
1619789460000|2021-04-30 13:31:00|1581|1580.6|1582.8|1582.4|1583|1582.6|1580.8|1580.6|7180
1619789470000|2021-04-30 13:31:10|1583|1582.6|1583|1582.4|1583.8|1583.4|1582.6|1582.2|10458
1619789480000|2021-04-30 13:31:20|1582.8|1582.6|1583.6|1583.2|1583.8|1583.4|1582.8|1582.4|4258
1619789490000|2021-04-30 13:31:30|1583.8|1583.4|1584.2|1584|1584.2|1584|1583.6|1583.4|4409
1619789500000|2021-04-30 13:31:40|1584|1583.8|1583.2|1582.6|1584.2|1584|1582.6|1582.2|9957
1619789510000|2021-04-30 13:31:50|1583.4|1582.8|1584.6|1584|1584.6|1584.2|1583.4|1582.8|13906
1619789520000|2021-04-30 13:32:00|1584.8|1584.2|1585|1584.6|1585.6|1585|1584.8|1584.2|1304
1619789530000|2021-04-30 13:32:10|1584.8|1584.2|1584.4|1584|1584.8|1584.2|1583.6|1583.2|3913
1619789540000|2021-04-30 13:32:20|1584.6|1584.2|1585.4|1584.8|1585.6|1584.8|1584.4|1584.2|3
1619789550000|2021-04-30 13:32:30|1585.6|1585|1585.8|1585.4|1586|1585.6|1585.2|1585|264
1619789560000|2021-04-30 13:32:40|1585.6|1585.2|1586|1585.4|1586.2|1585.6|1585.2|1584.8|5333
1619789570000|2021-04-30 13:32:50|1585.8|1585.2|1585.6|1585|1586.4|1586|1585.4|1585|3279
1619789580000|2021-04-30 13:33:00|1585.4|1585.2|1586.8|1586.4|1587|1586.6|1585.4|1585.2|571
1619789590000|2021-04-30 13:33:10|1586.6|1586.2|1586.6|1586|1587.2|1587|1586.2|1586|6928
1619789600000|2021-04-30 13:33:20|1586.4|1586.2|1587.2|1586.8|1587.4|1587|1586.4|1586.2|1496
1619789610000|2021-04-30 13:33:30|1587.4|1587|1587|1586.6|1587.8|1587.2|1586.8|1586.6|4015
1619789620000|2021-04-30 13:33:40|1587.2|1586.8|1587.8|1587.4|1588|1587.4|1587|1586.8|4050
1619789630000|2021-04-30 13:33:50|1587.6|1587.2|1587.8|1587.2|1588.2|1587.8|1587.4|1587|2967
1619789640000|2021-04-30 13:34:00|1587.6|1587.4|1588.2|1587.6|1588.8|1588.4|1587.6|1587.4|7451
1619789650000|2021-04-30 13:34:10|1588.4|1587.8|1589.8|1589.2|1590|1589.6|1588.4|1587.8|7009
1619789660000|2021-04-30 13:34:20|1590|1589.4|1591|1590.6|1591.2|1590.6|1589.8|1589.4|2973
1619789670000|2021-04-30 13:34:30|1591.2|1590.8|1592.8|1592.2|1593|1592.6|1591|1590.8|16374
1619789680000|2021-04-30 13:34:40|1592.6|1592|1592|1591.4|1592.6|1592.2|1591.4|1591.2|7300
1619789690000|2021-04-30 13:34:50|1592.2|1591.6|1591.8|1591.4|1592.2|1592|1591.6|1591.4|451
1619789700000|2021-04-30 13:35:00|1592|1591.6|1591.4|1591|1592.4|1592|1591|1590.8|10056
1619789710000|2021-04-30 13:35:10|1591.2|1590.8|1591.4|1591|1592|1591.8|1591|1590.6|4323
1619789720000|2021-04-30 13:35:20|1591.2|1590.8|1590.6|1590|1591.2|1590.8|1590.6|1590|1120
1619789730000|2021-04-30 13:35:30|1590.8|1590.2|1590.8|1590.2|1591.6|1591.2|1590.4|1590|12387
1619789740000|2021-04-30 13:35:40|1591|1590.4|1590.2|1589.8|1591|1590.6|1590|1589.6|3815
1619789750000|2021-04-30 13:35:50|1590.4|1590|1590.2|1589.6|1591|1590.6|1590|1589.4|3052
1619789760000|2021-04-30 13:36:00|1590|1589.4|1590.2|1589.8|1590.2|1590|1589.6|1589.4|1023
1619789770000|2021-04-30 13:36:10|1590.6|1590|1590.6|1590.4|1590.8|1590.6|1590.2|1590|7587
1619789780000|2021-04-30 13:36:20|1590.8|1590.6|1590|1589.6|1590.8|1590.6|1590|1589.6|7209
1619789790000|2021-04-30 13:36:30|1590.2|1589.4|1589.8|1589.4|1590.2|1589.6|1589|1588.8|7038
1619789800000|2021-04-30 13:36:40|1589.6|1589.2|1589.8|1589.4|1589.8|1589.4|1589.4|1589|464
1619789810000|2021-04-30 13:36:50|1589.6|1589.2|1590.4|1589.8|1590.4|1590|1589|1588.6|3385
1619789820000|2021-04-30 13:37:00|1590.6|1590|1590.6|1590|1590.8|1590.4|1590.2|1589.6|3302
1619789830000|2021-04-30 13:37:10|1590.4|1589.8|1590.6|1590.2|1590.8|1590.2|1590.4|1589.8|1453
1619789840000|2021-04-30 13:37:20|1590.8|1590.4|1590.4|1590|1591.6|1591.2|1590.4|1590|2954
1619789850000|2021-04-30 13:37:30|1590.2|1589.8|1590.2|1589.6|1590.2|1590|1589.8|1589.4|3420
1619789860000|2021-04-30 13:37:40|1590|1589.4|1589.2|1588.8|1590|1589.4|1589|1588.6|13807
1619789870000|2021-04-30 13:37:50|1589.4|1589|1589.4|1589|1590|1589.6|1589.2|1588.8|7247
1619789880000|2021-04-30 13:38:00|1589.8|1589.2|1590.2|1589.8|1590.4|1590.2|1589.6|1589.2|7470
1619789890000|2021-04-30 13:38:10|1590|1589.6|1590|1589.4|1590.2|1590|1589.4|1589.2|4145
1619789900000|2021-04-30 13:38:20|1589.8|1589.6|1590.2|1589.6|1590.2|1589.8|1589.8|1589.4|259
1619789910000|2021-04-30 13:38:30|1590|1589.8|1589.8|1589.4|1590.2|1589.8|1589.6|1589.4|4099
1619789920000|2021-04-30 13:38:40|1589.6|1589.2|1589.8|1589.2|1589.8|1589.4|1589.2|1589|457
1619789930000|2021-04-30 13:38:50|1589.6|1589.4|1590.8|1590.4|1591|1590.8|1589.6|1589.2|3488
1619789940000|2021-04-30 13:39:00|1591|1590.6|1591.8|1591.4|1591.8|1591.4|1591|1590.4|7209
1619789950000|2021-04-30 13:39:10|1591.6|1591.2|1591|1590.8|1592|1591.6|1591|1590.8|4750
1619789960000|2021-04-30 13:39:20|1590.8|1590.6|1590.6|1590.2|1590.8|1590.6|1590.2|1590|4
1619789970000|2021-04-30 13:39:30|1590.4|1590|1590.2|1590|1590.6|1590.2|1590.2|1590|274
1619789980000|2021-04-30 13:39:40|1590.6|1590.2|1591.4|1590.8|1591.4|1590.8|1590.4|1590|1047
1619789990000|2021-04-30 13:39:50|1591.2|1591|1591.6|1591.2|1591.6|1591.4|1591.2|1591|3922
1619790000000|2021-04-30 13:40:00|1591.4|1591|1591|1590.4|1591.4|1591|1590.4|1590|609
1619790010000|2021-04-30 13:40:10|1591.2|1590.6|1591.8|1591.4|1592|1591.6|1591.2|1590.6|14111
1619790020000|2021-04-30 13:40:20|1592|1591.6|1592.2|1591.8|1592.4|1592|1591.8|1591.4|817
1619790030000|2021-04-30 13:40:30|1592.4|1592|1592.4|1591.8|1592.8|1592.4|1592.2|1591.6|6215
1619790040000|2021-04-30 13:40:40|1592.2|1591.6|1592|1591.2|1592.2|1591.6|1592|1591.2|2512
1619790050000|2021-04-30 13:40:50|1591.8|1591|1591.6|1591.2|1591.8|1591.4|1591.6|1591|0
1619790060000|2021-04-30 13:41:00|1591.8|1591|1592.8|1592.2|1592.8|1592.4|1591.8|1591|2893
1619790070000|2021-04-30 13:41:10|1592.6|1592.4|1592.4|1591.8|1592.6|1592.4|1592.4|1591.8|1008
1619790080000|2021-04-30 13:41:20|1592.2|1591.6|1591.6|1591|1592.2|1591.6|1591.6|1591|404
1619790090000|2021-04-30 13:41:30|1591.4|1590.8|1591.4|1591|1591.6|1591|1591|1590.6|3323
1619790100000|2021-04-30 13:41:40|1591.6|1591.2|1591.6|1591|1591.8|1591.4|1591.6|1591|2352
1619790110000|2021-04-30 13:41:50|1591.8|1591.2|1592.4|1591.8|1592.4|1592|1591.8|1591.2|3251
1619790120000|2021-04-30 13:42:00|1592.8|1592|1592.8|1592.2|1592.8|1592.4|1592.8|1592|1998
1619790130000|2021-04-30 13:42:10|1592.6|1592|1592|1591.4|1592.6|1592|1592|1591.4|1546
1619790140000|2021-04-30 13:42:20|1592.2|1591.6|1591.2|1590.8|1592.2|1591.6|1590.6|1590.4|4365
1619790150000|2021-04-30 13:42:30|1591|1590.6|1590.8|1590.2|1591.2|1590.8|1590.4|1590.2|406
1619790160000|2021-04-30 13:42:40|1591|1590.4|1590.8|1590.4|1591|1590.4|1590.8|1590.2|0
1619790170000|2021-04-30 13:42:50|1590.6|1590.6|1590.6|1590.2|1590.8|1590.6|1590.6|1590|1095
1619790180000|2021-04-30 13:43:00|1591.2|1590.4|1590.8|1590.6|1591.2|1590.8|1590.8|1590.4|4059
1619790190000|2021-04-30 13:43:10|1590.6|1590.4|1590.8|1590.4|1591|1590.6|1590.4|1590|5578
1619790200000|2021-04-30 13:43:20|1590.6|1590.2|1590|1589.6|1590.6|1590.2|1590|1589.6|2434
1619790210000|2021-04-30 13:43:30|1590.2|1589.4|1590.4|1590|1590.4|1590|1590.2|1589.4|630
1619790220000|2021-04-30 13:43:40|1590.6|1590.2|1590.8|1590.4|1591.2|1590.8|1590.6|1590.2|16936
1619790230000|2021-04-30 13:43:50|1591|1590.6|1590.8|1590.4|1591|1590.6|1590.8|1590.2|500
1619790240000|2021-04-30 13:44:00|1591|1590.6|1590.6|1590|1591|1590.8|1590.4|1589.8|1995
1619790250000|2021-04-30 13:44:10|1590.4|1589.8|1590.2|1589.8|1590.4|1589.8|1590.2|1589.6|344
1619790260000|2021-04-30 13:44:20|1590.6|1589.6|1590.2|1589.6|1590.6|1589.8|1590|1589.4|200
1619790270000|2021-04-30 13:44:30|1590|1589.4|1589.8|1589.4|1590.2|1589.6|1589.8|1589.4|920
1619790280000|2021-04-30 13:44:40|1590|1589.6|1589|1588.6|1590|1589.6|1589|1588.6|3910
1619790290000|2021-04-30 13:44:50|1589.4|1588.8|1589.6|1589|1589.6|1589.4|1589.2|1588.8|6233
1619790300000|2021-04-30 13:45:00|1589.8|1589.2|1590.2|1589.8|1590.4|1589.8|1589.8|1589.2|1321
1619790310000|2021-04-30 13:45:10|1590|1589.6|1590.8|1590.2|1591|1590.2|1589.8|1589.4|1530
1619790320000|2021-04-30 13:45:20|1590.6|1590.4|1590.8|1590.6|1591|1590.8|1590.6|1590.2|3815
1619790330000|2021-04-30 13:45:30|1591|1590.4|1590.6|1590.2|1591|1590.4|1590.2|1590|1168
1619790340000|2021-04-30 13:45:40|1590.8|1590.4|1590.8|1590.4|1591|1590.6|1590.6|1590.2|3351
1619790350000|2021-04-30 13:45:50|1590.6|1590.2|1590.8|1590.4|1590.8|1590.4|1590.4|1590|452
1619790360000|2021-04-30 13:46:00|1591|1590.6|1591|1590.8|1591.4|1590.8|1590.8|1590.4|120197
1619790370000|2021-04-30 13:46:10|1591.2|1591|1591|1590.8|1591.4|1591|1590.8|1590.6|84491
1619790380000|2021-04-30 13:46:20|1591.2|1590.6|1591|1590.6|1591.2|1590.8|1591|1590.6|13784
1619790390000|2021-04-30 13:46:30|1591.2|1590.8|1591.6|1591|1591.8|1591.4|1591|1590.8|31816
1619790400000|2021-04-30 13:46:40|1591.8|1591.2|1591.6|1591|1591.8|1591.4|1591.6|1591|320
1619790410000|2021-04-30 13:46:50|1592.2|1591.2|1591.4|1591.2|1592.4|1591.8|1591.4|1591|12722
1619790420000|2021-04-30 13:47:00|1591.2|1591|1592.6|1592|1592.8|1592.4|1591.2|1591|4063
1619790430000|2021-04-30 13:47:10|1592.8|1592.2|1593.6|1593.2|1593.8|1593.4|1592.4|1592|11107
1619790440000|2021-04-30 13:47:20|1593.4|1593|1593.2|1592.6|1593.4|1593|1592.8|1592.6|1498
1619790450000|2021-04-30 13:47:30|1593|1592.8|1592.6|1592.2|1593.2|1593|1592.6|1592.2|902
1619790460000|2021-04-30 13:47:40|1592.8|1592.4|1592.8|1592.4|1592.8|1592.6|1592.6|1592.2|3032
1619790470000|2021-04-30 13:47:50|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592|1591.8|14249
1619790480000|2021-04-30 13:48:00|1592.8|1592.4|1592|1591.4|1592.8|1592.6|1591.8|1591.4|1636
1619790490000|2021-04-30 13:48:10|1591.8|1591.6|1591.4|1591|1592.4|1592|1591.4|1591|15164
1619790500000|2021-04-30 13:48:20|1591.2|1591.2|1591.2|1591|1591.6|1591.2|1590.6|1590.2|7894
1619790510000|2021-04-30 13:48:30|1591.4|1590.8|1591.2|1590.8|1591.6|1591.2|1591|1590.6|5726
1619790520000|2021-04-30 13:48:40|1591.4|1591|1592|1591.6|1592|1591.8|1591.4|1591|2068
1619790530000|2021-04-30 13:48:50|1591.8|1591.4|1592|1591.8|1592|1591.8|1591.4|1591|6690
1619790540000|2021-04-30 13:49:00|1592.2|1591.6|1592.8|1592.4|1592.8|1592.6|1592.2|1591.6|1344
1619790550000|2021-04-30 13:49:10|1592.6|1592.2|1592.8|1592.6|1593.2|1592.8|1592.2|1592|1589
1619790560000|2021-04-30 13:49:20|1593|1592.4|1593|1592.6|1593|1592.8|1592.8|1592.4|550
1619790570000|2021-04-30 13:49:30|1592.8|1592.4|1593.4|1593|1593.4|1593.2|1592.6|1592.4|17346
1619790580000|2021-04-30 13:49:40|1593.2|1593.2|1593.8|1593.2|1594|1593.6|1593|1592.8|8668
1619790590000|2021-04-30 13:49:50|1593.6|1593.4|1593.2|1592.8|1593.8|1593.4|1593|1592.8|756
1619790600000|2021-04-30 13:50:00|1593|1592.6|1593.2|1592.8|1593.2|1593|1592.8|1592.4|4064
1619790610000|2021-04-30 13:50:10|1593|1592.6|1592.8|1592.4|1593|1592.6|1592.6|1592.2|3027
1619790620000|2021-04-30 13:50:20|1592.6|1592.2|1592.6|1592.2|1593|1592.6|1592.4|1592|1820
1619790630000|2021-04-30 13:50:30|1592.8|1592.4|1592.6|1592.2|1593|1592.6|1592.6|1592.2|663
1619790640000|2021-04-30 13:50:40|1592.8|1592.4|1592.4|1592.2|1592.8|1592.4|1592|1591.6|1760
1619790650000|2021-04-30 13:50:50|1592.2|1592|1592.4|1592|1593.2|1593|1592.2|1592|4262
1619790660000|2021-04-30 13:51:00|1592.6|1592.2|1592.6|1592.2|1592.6|1592.4|1592.2|1591.8|1584
1619790670000|2021-04-30 13:51:10|1592.4|1592.4|1592.4|1592.2|1592.6|1592.4|1592.4|1592|949
1619790680000|2021-04-30 13:51:20|1592.6|1592.4|1592.4|1592|1592.6|1592.4|1592.2|1591.8|4917
1619790690000|2021-04-30 13:51:30|1592.6|1592.2|1592.8|1592.6|1593|1592.6|1592.4|1592|2603
1619790700000|2021-04-30 13:51:40|1593|1592.4|1592.8|1592.6|1593.2|1593|1592.8|1592.4|1537
1619790710000|2021-04-30 13:51:50|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1591.8|1591.6|3158
1619790720000|2021-04-30 13:52:00|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.4|1592|659
1619790730000|2021-04-30 13:52:10|1592.8|1592.4|1593|1592.6|1593|1592.8|1592.8|1592.4|970
1619790740000|2021-04-30 13:52:20|1592.8|1592.4|1592.4|1592|1592.8|1592.6|1592.4|1592|208
1619790750000|2021-04-30 13:52:30|1592.2|1591.8|1592.2|1592|1592.6|1592.2|1592.2|1591.8|6067
1619790760000|2021-04-30 13:52:40|1592.4|1592.2|1592.2|1591.8|1592.6|1592.2|1592|1591.6|1929
1619790770000|2021-04-30 13:52:50|1592|1592|1593.2|1592.8|1593.4|1593.2|1592|1592|4921
1619790780000|2021-04-30 13:53:00|1593|1592.6|1593.8|1593.4|1594|1593.6|1592.8|1592.4|6814
1619790790000|2021-04-30 13:53:10|1593.6|1593.6|1594.2|1593.8|1594.2|1594|1593.6|1593.4|10444
1619790800000|2021-04-30 13:53:20|1594.4|1594|1594.4|1594|1594.8|1594.4|1594.2|1594|9937
1619790810000|2021-04-30 13:53:30|1594.6|1594.2|1594.6|1594.2|1594.6|1594.2|1594.4|1594|265
1619790830000|2021-04-30 13:53:50|1594.4|1594|1593.8|1593.4|1594.6|1594|1593.6|1593.4|2068
1619790840000|2021-04-30 13:54:00|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.4|1593|2197
1619790850000|2021-04-30 13:54:10|1594|1593.6|1594.6|1594.2|1595|1594.8|1594|1593.6|4493
1619790860000|2021-04-30 13:54:20|1594.4|1594|1594.4|1594.2|1594.6|1594.2|1594.4|1594|974
1619790870000|2021-04-30 13:54:30|1594.2|1594|1594|1593.6|1594.2|1594|1593.8|1593.4|3396
1619790880000|2021-04-30 13:54:40|1593.8|1593.4|1593.8|1593.4|1593.8|1593.6|1593.6|1593.2|4098
1619790890000|2021-04-30 13:54:50|1593.6|1593.2|1593.4|1593|1593.6|1593.4|1593.4|1593|1509
1619790900000|2021-04-30 13:55:00|1593.6|1593.2|1594.2|1593.8|1594.6|1594.2|1593.6|1593.2|2316
1619790910000|2021-04-30 13:55:10|1594.4|1594|1594|1593.6|1594.4|1594|1593.8|1593.4|2630
1619790920000|2021-04-30 13:55:20|1593.8|1593.4|1593.6|1593.2|1593.8|1593.6|1593|1592.6|4870
1619790930000|2021-04-30 13:55:30|1593.8|1593.4|1593.6|1593.2|1594.4|1594|1593.4|1593.2|5267
1619790940000|2021-04-30 13:55:40|1593.8|1593.4|1593|1592.6|1593.8|1593.4|1593|1592.4|2418
1619790950000|2021-04-30 13:55:50|1592.8|1592.8|1593|1592.6|1593.2|1592.8|1592.8|1592.6|1163
1619790960000|2021-04-30 13:56:00|1592.8|1592.4|1591.8|1591.4|1592.8|1592.4|1591.6|1591.2|3475
1619790970000|2021-04-30 13:56:10|1592|1591.6|1592.2|1591.8|1592.4|1591.8|1591.8|1591.4|3221
1619790980000|2021-04-30 13:56:20|1592|1591.6|1592.2|1591.8|1592.4|1592|1592|1591.6|3644
1619790990000|2021-04-30 13:56:30|1592|1592|1592.8|1592.4|1593|1592.6|1592|1592|1961
1619791000000|2021-04-30 13:56:40|1593|1592.6|1593.4|1593|1593.4|1593|1592.6|1592.4|2276
1619791010000|2021-04-30 13:56:50|1593.6|1593.2|1593.6|1593.2|1593.8|1593.4|1593.2|1592.8|642
1619791020000|2021-04-30 13:57:00|1593.8|1593|1593.2|1592.8|1593.8|1593|1593.2|1592.8|0
1619791030000|2021-04-30 13:57:10|1593.4|1593|1593.8|1593.4|1594|1593.4|1593.4|1593|864
1619791040000|2021-04-30 13:57:20|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.2|1593|652
1619791050000|2021-04-30 13:57:30|1593.4|1593|1593.6|1593.2|1593.6|1593.4|1593.2|1593|714
1619791060000|2021-04-30 13:57:40|1593.4|1593.4|1593.2|1592.8|1593.6|1593.4|1593|1592.8|3697
1619791070000|2021-04-30 13:57:50||1592.6||1592.8||1592.8||1592.6|0
1619791080000|2021-04-30 13:58:00|1593.4|1593|1593.4|1592.8|1593.6|1593|1593|1592.8|8204
1619791090000|2021-04-30 13:58:10|1593.8|1593|1593.2|1592.8|1593.8|1593.4|1593|1592.6|8129
1619791100000|2021-04-30 13:58:20|1593.4|1593|1593.2|1592.8|1593.4|1593.2|1593.2|1592.8|425
1619791110000|2021-04-30 13:58:30|1593.4|1593|1593.8|1593.2|1593.8|1593.2|1593.4|1593|482
1619791120000|2021-04-30 13:58:40|1594|1593.4|1593.8|1593.4|1594|1593.4|1593.8|1593.2|0
1619791130000|2021-04-30 13:58:50|1594|1593.6|1594|1593.6|1594.4|1593.8|1594|1593.6|958
1619791140000|2021-04-30 13:59:00|1593.8|1593.4|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|563
1619791150000|2021-04-30 13:59:10|1594|1593.6|1594|1593.6|1594|1593.6|1593.8|1593.4|3931
1619791160000|2021-04-30 13:59:20|1593.8|1593.8|1593.8|1593.2|1593.8|1593.8|1593.6|1593.2|673
1619791170000|2021-04-30 13:59:30|1593.6|1593.4|1594|1593.6|1594|1593.6|1593.4|1593.2|1863
1619791180000|2021-04-30 13:59:40|1594.4|1593.8|1593.4|1593|1594.6|1594|1593.4|1593|3544
1619791190000|2021-04-30 13:59:50|1593.2|1592.8|1593.2|1592.6|1593.4|1592.8|1593|1592.6|1465
1619791200000|2021-04-30 14:00:00|1593.4|1592.8|1593|1592.8|1593.4|1593|1593|1592.6|4762
1619791210000|2021-04-30 14:00:10|1593.4|1593|1593.6|1593.4|1593.6|1593.4|1593.4|1593|1015
1619791220000|2021-04-30 14:00:20|1593.8|1593.6|1593.8|1593.4|1594.4|1593.6|1593.4|1593.2|1005
1619791230000|2021-04-30 14:00:30|1594|1593.6|1594|1593.6|1594.4|1593.8|1593.8|1593.6|2592
1619791240000|2021-04-30 14:00:40|1593.8|1593.4|1593.6|1593|1594|1593.4|1593.6|1593|4356
1619791250000|2021-04-30 14:00:50|1593.4|1593.2|1593.6|1593.2|1593.6|1593.2|1593.2|1592.8|2318
1619791260000|2021-04-30 14:01:00|1593.8|1593.4|1593.4|1593|1593.8|1593.6|1593.4|1593|1008
1619791270000|2021-04-30 14:01:10|1593.6|1593.2|1593.6|1593|1593.8|1593.2|1593.6|1593|2048
1619791280000|2021-04-30 14:01:20|1593.8|1593.2|1593.6|1593.2|1593.8|1593.6|1593.6|1593.2|495
1619791290000|2021-04-30 14:01:30|1593.4|1593|1592.8|1592.2|1593.4|1593|1592.4|1592.2|3082
1619791300000|2021-04-30 14:01:40|1593.2|1592.4|1592.6|1592.2|1593.4|1592.8|1592.6|1592.2|2736
1619791310000|2021-04-30 14:01:50|1592.4|1592|1592.6|1592.2|1592.6|1592.2|1592.2|1592|287
1619791320000|2021-04-30 14:02:00|1592.4|1592|1591.8|1591.6|1592.4|1592|1591.6|1591.2|949
1619791330000|2021-04-30 14:02:10|1592|1591.8|1592.6|1592.2|1592.8|1592.2|1591.8|1591.8|3534
1619791340000|2021-04-30 14:02:20|1592.8|1592.4|1593|1592.8|1593.2|1593|1592.8|1592.4|3666
1619791350000|2021-04-30 14:02:30|1593.2|1593|1593.4|1593|1593.4|1593.2|1593.2|1592.8|1272
1619791360000|2021-04-30 14:02:40|1593.6|1593.2|1593.6|1593.4|1593.8|1593.6|1593.6|1593.2|4470
1619791370000|2021-04-30 14:02:50|1593.8||1593.8||1593.8||1593.8||291
1619791380000|2021-04-30 14:03:00|1593.6|1593.2|1594.2|1593.8|1594.2|1594|1593.6|1593.2|1842
1619791390000|2021-04-30 14:03:10|1594|1593.6|1594|1593.6|1594|1593.8|1593.8|1593.4|948
1619791400000|2021-04-30 14:03:20|1593.8|1593.4|1592.8|1592.4|1593.8|1593.6|1592.8|1592.4|3137
1619791410000|2021-04-30 14:03:30|1593|1592.6|1592.2|1591.8|1593|1592.6|1592|1591.8|8834
1619791420000|2021-04-30 14:03:40|1592|1592|1592.4|1592|1592.4|1592.2|1591.8|1591.4|3124
1619791430000|2021-04-30 14:03:50|1592.6|1592.2|1593|1592.6|1593.2|1592.8|1592.6|1592.2|200
1619791440000|2021-04-30 14:04:00|1592.8|1592.4|1593.6|1593.4|1593.8|1593.4|1592.8|1592.4|1235
1619791450000|2021-04-30 14:04:10|1593.8|1593.2|1594.2|1593.6|1594.4|1594|1593.6|1593.2|5757
1619791460000|2021-04-30 14:04:20|1594|1593.8|1593.8|1593.4|1594|1593.8|1593.6|1593|1715
1619791470000|2021-04-30 14:04:30|1593.6|1593.2|1593.6|1593.2|1593.6|1593.4|1593.4|1593.2|1209
1619791480000|2021-04-30 14:04:40|1593.4|1593|1592.8|1592.4|1593.4|1593.4|1592.4|1592|8220
1619791490000|2021-04-30 14:04:50|1593|1592.6|1592.8|1592.4|1593.2|1593|1592.8|1592.4|4330
1619791500000|2021-04-30 14:05:00|1592.6|1592.2|1593|1592.8|1593.2|1592.8|1592.6|1592.2|0
1619791510000|2021-04-30 14:05:10|1593.2|1593|1593.4|1593|1593.8|1593.4|1593.2|1593|1581
1619791520000|2021-04-30 14:05:20|1593.2|1593.2|1593.4|1593|1593.4|1593.2|1593.2|1592.8|862
1619791530000|2021-04-30 14:05:30|1593.6|1593.2|1593.2|1592.6|1593.6|1593.4|1593|1592.6|2907
1619791540000|2021-04-30 14:05:40|1593|1592.8|1593|1592.8|1593.4|1593|1593|1592.6|5440
1619791550000|2021-04-30 14:05:50|1592.8|1592.6|1592.8|1592.4|1593|1592.6|1592.8|1592.2|4480
1619791560000|2021-04-30 14:06:00|1593|1592.6|1593.2|1592.8|1593.4|1593|1593|1592.6|4026
1619791570000|2021-04-30 14:06:10|1593.4|1593|1593.2|1592.8|1593.4|1593|1593.2|1592.8|0
1619791580000|2021-04-30 14:06:20|1593|1592.6|1591.8|1591.4|1593|1592.6|1591.8|1591.4|9541
1619791590000|2021-04-30 14:06:30|1591.6|1591.6|1592|1591.6|1592|1591.6|1591.6|1591.4|224
1619791600000|2021-04-30 14:06:40|1591.8|1591.8|1591.8|1591.4|1592.4|1592|1591.6|1591.4|2810
1619791610000|2021-04-30 14:06:50|1592|1591.6|1592.2|1591.8|1592.2|1591.8|1592|1591.4|2284
1619791620000|2021-04-30 14:07:00|1592.4|1592|1593|1592.6|1593|1592.6|1592.4|1592|1536
1619791630000|2021-04-30 14:07:10|1593.2|1592.4|1593.8|1593.4|1593.8|1593.4|1593|1592.4|2805
1619791640000|2021-04-30 14:07:20|1593.6|1593.6|1593.6|1593.2|1593.8|1593.6|1593.4|1593.2|2571
1619791650000|2021-04-30 14:07:30|1593.8|1593.4|1593.4|1593.2|1593.8|1593.6|1593.2|1593|3354
1619791660000|2021-04-30 14:07:40|1593.2|1593|1593|1592.6|1593.2|1593|1592.8|1592.6|1142
1619791670000|2021-04-30 14:07:50|1592.8|1592.8|1592.8|1592.4|1593|1592.8|1592.6|1592.2|1513
1619791680000|2021-04-30 14:08:00|1593|1592.6|1592.6|1592.2|1593|1592.6|1592.2|1591.8|3641
1619791690000|2021-04-30 14:08:10|1592.8|1592.4|1593.2|1593|1593.4|1593|1592.6|1592.4|7998
1619791700000|2021-04-30 14:08:20|1593|1592.8|1592.4|1592|1593.2|1592.8|1592.4|1592|5843
1619791710000|2021-04-30 14:08:30|1592.6|1592.2|1593|1592.6|1593.2|1593|1592.6|1592.2|2009
1619791720000|2021-04-30 14:08:40|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.6|1592.2|1500
1619791730000|2021-04-30 14:08:50|1592.8|1592.4|1592.6|1592.2|1592.8|1592.4|1592.6|1592.2|420
1619791740000|2021-04-30 14:09:00|1592.8|1592.4|1593|1592.4|1593|1592.6|1592.8|1592.4|1967
1619791750000|2021-04-30 14:09:10|1593.2|1592.6|1593.2|1592.8|1593.2|1593|1593.2|1592.6|1631
1619791760000|2021-04-30 14:09:20|1593|1593|1592.8|1592.4|1593.2|1593|1592.6|1592.4|2097
1619791770000|2021-04-30 14:09:30|1593|1592.6|1593|1592.6|1593|1592.6|1593|1592.6|113
1619791780000|2021-04-30 14:09:40|1593.2|1592.8|1593.4|1593.2|1593.6|1593.2|1593|1592.8|6240
1619791790000|2021-04-30 14:09:50|1593.2|1593|1592.8|1592.6|1593.4|1593|1592.8|1592.6|2466
1619791800000|2021-04-30 14:10:00|1593|1592.8|1593.2|1592.8|1593.8|1593.4|1593|1592.8|1477
1619791810000|2021-04-30 14:10:10|1593.4|1593|1593.6|1593.2|1593.6|1593.2|1593.2|1593|350
1619791820000|2021-04-30 14:10:20|1593.8|1593.4|1593.8|1593.4|1594.2|1593.8|1593.6|1593.2|7235
1619791830000|2021-04-30 14:10:30|1594|1593.6|1594.4|1594|1594.4|1594.2|1594|1593.6|3991
1619791840000|2021-04-30 14:10:40|1594.6|1594.2|1594.4|1594.2|1594.6|1594.4|1594.4|1594.2|152
1619791850000|2021-04-30 14:10:50|1594.6|1594|1594.4|1594|1594.6|1594|1594.2|1594|2015
1619791860000|2021-04-30 14:11:00|1594.2|1593.8|1593.6|1593.4|1594.2|1593.8|1593.6|1593.4|3371
1619791870000|2021-04-30 14:11:10|1593.4|1593.2|1594.2|1594|1594.2|1594|1593.4|1593.2|1560
1619791880000|2021-04-30 14:11:20|1594|1593.8|1594|1593.8|1594.2|1593.8|1594|1593.6|37
1619791890000|2021-04-30 14:11:30|1593.8|1593.6|1594|1593.6|1594.2|1593.8|1593.8|1593.6|426
1619791900000|2021-04-30 14:11:40|1594.2|1593.8|1594|1593.6|1594.2|1594|1594|1593.6|309
1619791910000|2021-04-30 14:11:50|1593.8|1593.4|1593|1592.6|1593.8|1593.4|1593|1592.6|3291
1619791920000|2021-04-30 14:12:00|1592.8|1592.4|1592.8|1592.4|1593|1592.6|1592.6|1592.4|655
1619791930000|2021-04-30 14:12:10|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.8|1592.4|585
1619791940000|2021-04-30 14:12:20|1592.6|1592.2|1591.8|1591.4|1592.8|1592.4|1591.8|1591.4|5688
1619791950000|2021-04-30 14:12:30|1591.6|1591.6|1591.2|1590.8|1591.6|1591.6|1591|1590.8|816
1619791960000|2021-04-30 14:12:40|1591.4|1591|1592.2|1591.8|1592.2|1591.8|1591.4|1591|1665
1619791970000|2021-04-30 14:12:50|1592|1591.6|1591.8|1591.4|1592|1591.6|1591.6|1591.2|1002
1619791980000|2021-04-30 14:13:00|1591.6|1591.2|1590.6|1590.4|1591.6|1591.2|1590.6|1590.2|3103
1619791990000|2021-04-30 14:13:10|1590.4|1590.2|1590.2|1589.6|1590.6|1590.2|1589.8|1589.6|5261
1619792000000|2021-04-30 14:13:20|1590.4|1589.8|1590.6|1590.4|1590.6|1590.4|1590.4|1589.8|1740
1619792010000|2021-04-30 14:13:30|1590.8|1590.6|1590.6|1590.2|1591|1590.6|1590.4|1590.2|282
1619792020000|2021-04-30 14:13:40|1590.8|1590.4|1590.6|1590.4|1590.8|1590.6|1590.6|1590.4|235
1619792030000|2021-04-30 14:13:50|1590.4|1590.2|1589.8|1589.4|1590.4|1590.2|1589.4|1589.2|1973
1619792040000|2021-04-30 14:14:00|1589.6|1589.2|1589.4|1589|1589.8|1589.6|1589.2|1589|3608
1619792050000|2021-04-30 14:14:10|1589.6|1589.2|1589.6|1589.2|1589.8|1589.4|1589.6|1589|561
1619792060000|2021-04-30 14:14:20|1589.8|1589.4|1589.6|1589.2|1589.8|1589.4|1589.4|1589|2087
1619792070000|2021-04-30 14:14:30|1589.4|1589|1588.8|1588.4|1589.4|1589|1588.6|1588.4|3846
1619792080000|2021-04-30 14:14:40|1589|1588.6|1589.8|1589.4|1590|1589.6|1588.8|1588.6|2331
1619792090000|2021-04-30 14:14:50|1589.6|1589.2|1589.4|1589|1589.6|1589.2|1589.2|1588.8|556
1619792100000|2021-04-30 14:15:00|1589.6|1589.2|1589.8|1589.4|1589.8|1589.6|1589.6|1589|1366
1619792110000|2021-04-30 14:15:10|1589.6|1589.2|1589|1588.6|1589.6|1589.2|1588.8|1588.4|5355
1619792120000|2021-04-30 14:15:20|1588.8|1588.4|1588.6|1588.4|1588.8|1588.6|1588.4|1588.2|772
1619792130000|2021-04-30 14:15:30|1588.4|1588.2|1588.6|1588|1588.8|1588.6|1588.4|1588|1616
1619792140000|2021-04-30 14:15:40|1588.4|1587.8|1588.2|1587.8|1588.4|1588|1587.8|1587.4|1854
1619792150000|2021-04-30 14:15:50|1588|1587.6|1587|1586.8|1588|1587.6|1587|1586.8|4115
1619792160000|2021-04-30 14:16:00|1587.2|1587|1587.6|1587.2|1587.6|1587.2|1587|1586.8|2083
1619792170000|2021-04-30 14:16:10|1587.4|1587|1587|1586.6|1587.4|1587.2|1586.8|1586.4|1972
1619792180000|2021-04-30 14:16:20|1587.2|1586.8|1587.4|1587|1587.4|1587.2|1586.8|1586.4|1051
1619792190000|2021-04-30 14:16:30|1587.6|1587.2|1586.6|1586.2|1587.6|1587.4|1586.6|1586.2|4104
1619792200000|2021-04-30 14:16:40|1586.4|1586|1586.4|1586|1586.4|1586|1586|1585.6|5101
1619792210000|2021-04-30 14:16:50|1586.2|1585.8|1586.6|1586.2|1586.6|1586.2|1586|1585.8|733
1619792220000|2021-04-30 14:17:00|1586.4|1586|1586|1585.6|1586.4|1586|1586|1585.6|760
1619792230000|2021-04-30 14:17:10|1585.8|1585.4|1586|1585.4|1586|1585.6|1585.4|1585|1625
1619792240000|2021-04-30 14:17:20|1585.8|1585.2|1585.6|1585.2|1586.2|1586|1585.6|1585|6397
1619792250000|2021-04-30 14:17:30|1585.4|1585|1585.2|1584.8|1585.4|1585|1585|1584.8|5937
1619792260000|2021-04-30 14:17:40|1585.4|1585|1585.2|1584.8|1585.6|1585.2|1585.2|1584.8|1760
1619792270000|2021-04-30 14:17:50|1585|1584.6|1584.8|1584.2|1585.2|1585|1584.8|1584.2|2111
1619792280000|2021-04-30 14:18:00|1584.6|1584.4|1584.8|1584.6|1585|1584.6|1584.6|1584.2|489
1619792290000|2021-04-30 14:18:10|1585|1584.8|1584.6|1584.4|1585.2|1585|1584.6|1584.4|2792
1619792300000|2021-04-30 14:18:20|1584.8|1584.2|1585.2|1584.8|1585.2|1584.8|1584.4|1584.2|5673
1619792310000|2021-04-30 14:18:30|1585|1584.6|1585|1584.6|1585|1584.6|1584.6|1584.4|1514
1619792320000|2021-04-30 14:18:40|1584.8|1584.4|1584.6|1584.2|1584.8|1584.4|1584.4|1584|2218
1619792330000|2021-04-30 14:18:50|1584.4|1584|1584.6|1584.2|1584.6|1584.2|1584.2|1584|275
1619792340000|2021-04-30 14:19:00|1584.4|1584.4|1583.8|1583.6|1584.6|1584.4|1583.8|1583.6|15217
1619792350000|2021-04-30 14:19:10|1583.6|1583.4|1583|1582.8|1583.8|1583.4|1583|1582.6|5694
1619792360000|2021-04-30 14:19:20|1583.2|1582.6|1583.2|1582.8|1583.4|1583|1583|1582.6|4506
1619792370000|2021-04-30 14:19:30|1583|1582.6|1583|1582.6|1583|1582.6|1582.4|1582.2|5480
1619792380000|2021-04-30 14:19:40|1582.8|1582.4|1583|1582.6|1583|1582.8|1582.8|1582.4|222
1619792390000|2021-04-30 14:19:50|1583.2|1582.8|1583.8|1583.2|1584|1583.8|1583.2|1582.6|3495
1619792400000|2021-04-30 14:20:00|1584|1583.4|1583.6|1583.2|1584.4|1584|1583.4|1583|5912
1619792410000|2021-04-30 14:20:10|1583.8|1583.4|1584.6|1584.2|1584.6|1584.2|1583.8|1583.4|4336
1619792420000|2021-04-30 14:20:20|1584.4|1584|1583.6|1583.2|1584.4|1584|1583.4|1583|2034
1619792430000|2021-04-30 14:20:30|1583.4|1583|1583.4|1583|1583.8|1583.2|1583|1582.6|1027
1619792440000|2021-04-30 14:20:40|1583.6|1583.2|1583.6|1583.4|1584|1583.6|1583.6|1583.2|643
1619792450000|2021-04-30 14:20:50|1583.4|1583.2|1583.8|1583.4|1584|1583.6|1583.4|1583|374
1619792460000|2021-04-30 14:21:00|1584|1583.6|1583.6|1583.2|1584.2|1583.8|1583.4|1583|6602
1619792470000|2021-04-30 14:21:10|1583.4|1583|1583.2|1583|1583.4|1583|1582.8|1582.4|3119
1619792480000|2021-04-30 14:21:20|1583|1582.8|1583.6|1583|1583.6|1583|1582.8|1582.6|2086
1619792490000|2021-04-30 14:21:30|1583.8|1583.2|1584|1583.6|1584.4|1584|1583.8|1583.2|1032
1619792500000|2021-04-30 14:21:40|1584.2|1583.8|1583.8|1583.4|1584.4|1584|1583.8|1583.4|3854
1619792510000|2021-04-30 14:21:50|1584|1583.6|1584.4|1584|1584.4|1584|1584|1583.6|0
1619792520000|2021-04-30 14:22:00|1584.6|1584.2|1584.2|1583.8|1584.8|1584.4|1583.8|1583.4|2834
1619792530000|2021-04-30 14:22:10|1584|1583.6|1583.4|1583|1584|1583.6|1583.4|1583|1710
1619792540000|2021-04-30 14:22:20|1583.2|1582.8|1583.2|1582.8|1583.2|1582.8|1583|1582.6|250
1619792550000|2021-04-30 14:22:30|1583|1583|1583.2|1582.8|1583.2|1583|1583|1582.8|1771
1619792560000|2021-04-30 14:22:40|1583|1582.6|1582.6|1582.2|1583.2|1582.6|1582.4|1582|2728
1619792570000|2021-04-30 14:22:50|1582.8|1582.4|1582.6|1582.2|1583.4|1583|1582.6|1582.2|5698
1619792580000|2021-04-30 14:23:00|1582.8|1582.4|1583|1582.8|1583.2|1582.8|1582.6|1582.2|2214
1619792590000|2021-04-30 14:23:10|1583.2|1583|1583|1582.6|1583.8|1583.4|1582.6|1582.2|10134
1619792600000|2021-04-30 14:23:20|1582.8|1582.4|1582.6|1582.2|1583|1582.4|1582.4|1582.2|459
1619792610000|2021-04-30 14:23:30|1582.8|1582.4|1583.2|1583|1583.4|1583|1582.8|1582.4|1258
1619792620000|2021-04-30 14:23:40|1583.4|1583.2|1583.6|1583.4|1583.6|1583.4|1583.2|1583|5232
1619792630000|2021-04-30 14:23:50|1583.8|1583.6|1583.4|1583|1584.2|1583.6|1583.2|1583|2729
1619792640000|2021-04-30 14:24:00|1583.6|1583.2|1583.8|1583.4|1584.2|1583.8|1583.4|1583.2|4714
1619792650000|2021-04-30 14:24:10|1583.6|1583.2|1583.6|1583|1583.6|1583.2|1583|1582.8|2371
1619792660000|2021-04-30 14:24:20|1583.4|1582.8|1583.6|1583|1583.6|1583|1583|1582.6|5604
1619792670000|2021-04-30 14:24:30|1583.4|1583.2|1583.6|1583.2|1583.6|1583.4|1583.4|1583|237
1619792680000|2021-04-30 14:24:40|1583.8|1583.4|1583.2|1582.8|1583.8|1583.6|1583.2|1582.8|1581
1619792690000|2021-04-30 14:24:50|1583.4|1583|1583.8|1583.4|1584|1583.4|1583.2|1583|1396
1619792700000|2021-04-30 14:25:00|1583.6|1583.2|1583.2|1582.8|1583.8|1583.4|1583.2|1582.8|3003
1619792710000|2021-04-30 14:25:10|1583|1582.6|1582.6|1582.2|1583|1582.8|1582.6|1582.2|1087
1619792720000|2021-04-30 14:25:20|1582.8|1582.6|1583.6|1583.2|1583.8|1583.4|1582.6|1582.4|1966
1619792730000|2021-04-30 14:25:30|1583.8|1583.4|1583.6|1583.4|1584|1583.6|1583.6|1583.2|2618
1619792740000|2021-04-30 14:25:40|1583.8|1583.2|1583.6|1583.2|1583.8|1583.2|1583.4|1583.2|0
1619792750000|2021-04-30 14:25:50|1583.4|1583.4|1583.2|1582.8|1583.4|1583.4|1583.2|1582.8|950
1619792760000|2021-04-30 14:26:00|1583.4|1583|1583|1582.8|1583.4|1583.2|1583|1582.8|3065
1619792770000|2021-04-30 14:26:10|1583.2|1583|1583.8|1583.4|1583.8|1583.4|1583.2|1583|271
1619792780000|2021-04-30 14:26:20|1584|1583.6|1584.2|1583.8|1584.2|1583.8|1583.8|1583.6|280
1619792790000|2021-04-30 14:26:30|1584|1583.6|1583.2|1582.8|1584|1583.6|1583.2|1582.8|8591
1619792800000|2021-04-30 14:26:40|1583|1583|1583.2|1582.8|1583.2|1583|1582.8|1582.6|1870
1619792810000|2021-04-30 14:26:50|1583|1582.6|1583.4|1582.8|1583.4|1583|1583|1582.6|222
1619792820000|2021-04-30 14:27:00|1583.2|1583|1583.4|1583|1583.6|1583.2|1583.2|1583|787
1619792830000|2021-04-30 14:27:10|1583.2|1582.8|1583.2|1583|1583.2|1583|1583|1582.8|1169
1619792840000|2021-04-30 14:27:20|1583|1582.8|1583.6|1583.2|1583.6|1583.2|1583|1582.8|2566
1619792850000|2021-04-30 14:27:30|1583.4|1583|1583.4|1583|1583.4|1583|1583.4|1583|0
1619792860000|2021-04-30 14:27:40|1583.6|1583.2|1584|1583.8|1584.2|1583.8|1583.6|1583.2|1851
1619792870000|2021-04-30 14:27:50|1583.8|1583.6|1584.6|1584.4|1584.8|1584.4|1583.8|1583.6|1750
1619792880000|2021-04-30 14:28:00|1584.4|1584.2|1584.8|1584.4|1584.8|1584.4|1584.2|1584|2669
1619792890000|2021-04-30 14:28:10|1585|1584.2|1585|1584.6|1585.4|1585|1584.6|1584.2|13368
1619792900000|2021-04-30 14:28:20|1585.2|1584.8|1585.4|1585|1585.4|1585.2|1585|1584.6|1038
1619792910000|2021-04-30 14:28:30|1585.6|1585.2|1586.2|1585.8|1586.2|1585.8|1585.6|1585.2|3163
1619792920000|2021-04-30 14:28:40|1586|1585.6|1586.6|1586.2|1586.8|1586.2|1585.8|1585.6|709
1619792930000|2021-04-30 14:28:50|1586.8|1586.4|1586.8|1586.4|1586.8|1586.6|1586.6|1586.4|3758
1619792940000|2021-04-30 14:29:00|1587|1586.6|1586.2|1586|1587.2|1586.8|1586.2|1586|1232
1619792950000|2021-04-30 14:29:10|1586.4|1585.8|1586.2|1585.8|1586.6|1586.2|1585.8|1585.4|2453
1619792960000|2021-04-30 14:29:20|1586.4|1586|1586.8|1586.6|1586.8|1586.6|1586.2|1586|457
1619792970000|2021-04-30 14:29:30|1586.6|1586.4|1585.6|1585.2|1586.8|1586.4|1585.6|1585.2|2827
1619792980000|2021-04-30 14:29:40|1585.4|1585|1585.4|1585|1585.6|1585.4|1585.4|1585|350
1619792990000|2021-04-30 14:29:50|1585.2|1585.2|1585|1584.8|1585.2|1585.2|1585|1584.8|650
1619793000000|2021-04-30 14:30:00|1584.8|1584.6|1585.2|1584.8|1585.2|1585|1584.6|1584.2|4066
1619793010000|2021-04-30 14:30:10|1585|1584.4|1585|1584.6|1585.2|1584.8|1584.6|1584|5516
1619793020000|2021-04-30 14:30:20|1585.6|1584.8|1585.2|1584.8|1585.6|1585.2|1585|1584.8|12069
1619793030000|2021-04-30 14:30:30|1585.4|1584.6|1584.6|1584.2|1585.4|1584.6|1584.4|1584|1293
1619793040000|2021-04-30 14:30:40|1584.4|1584|1584.6|1584.2|1584.6|1584.4|1584.2|1584|571
1619793050000|2021-04-30 14:30:50|1584.4|1584|1584.6|1584.2|1584.8|1584.6|1584.4|1584|2419
1619793060000|2021-04-30 14:31:00|1584.8|1584.4|1584.6|1584.4|1584.8|1584.4|1584.6|1584.2|935
1619793070000|2021-04-30 14:31:10|1584.8|1584.6|1585|1584.6|1585.2|1585|1584.8|1584.2|221
1619793080000|2021-04-30 14:31:20|1585.2|1584.8|1585.2|1584.8|1585.6|1585.2|1585.2|1584.8|2070
1619793090000|2021-04-30 14:31:30|1585.4|1585|1585.8|1585.4|1586|1585.6|1585.4|1585|1141
1619793100000|2021-04-30 14:31:40|1586|1585.2|1585.8|1585.4|1586|1585.4|1585.6|1585.2|221
1619793110000|2021-04-30 14:31:50|1585.6|1585.2|1585.2|1584.8|1585.8|1585.2|1585|1584.8|2484
1619793120000|2021-04-30 14:32:00|1585|1584.6|1585|1584.6|1585.4|1585.2|1585|1584.6|1902
1619793130000|2021-04-30 14:32:10|1585.2|1584.8|1585.2|1584.8|1585.2|1585|1585|1584.8|110
1619793140000|2021-04-30 14:32:20|1585.4|1584.6|1585|1584.6|1585.4|1585.2|1585|1584.6|857
1619793150000|2021-04-30 14:32:30|1584.8||1584.8||1585||1584.8||2174
1619793160000|2021-04-30 14:32:40|1584.6|1584.4|1585|1584.4|1585|1584.6|1584.6|1584.2|961
1619793170000|2021-04-30 14:32:50|1584.8|1584.2|1584.8|1584.4|1585|1584.4|1584.6|1584.2|642
1619793180000|2021-04-30 14:33:00|1584.6|1584.2|1584.6|1584.2|1584.8|1584.4|1584.2|1584|1984
1619793190000|2021-04-30 14:33:10|1584.4|1584|1584.2|1583.8|1584.4|1584.2|1584|1583.6|984
1619793200000|2021-04-30 14:33:20|1584|1584|1584|1583.8|1584|1584|1584|1583.8|3
1619793210000|2021-04-30 14:33:30|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.8|1583.4|6753
1619793220000|2021-04-30 14:33:40|1583.8|1583.4|1583.4|1583|1583.8|1583.4|1583.2|1583|1777
1619793230000|2021-04-30 14:33:50|1583.6|1583.2|1583.6|1583.2|1584|1583.6|1583.6|1583.2|1072
1619793240000|2021-04-30 14:34:00|1583.4|1583|1583|1582.6|1583.4|1583.2|1583|1582.6|6374
1619793250000|2021-04-30 14:34:10|1582.8|1582.4|1582.6|1582.2|1583|1582.6|1582.6|1582.2|15302
1619793260000|2021-04-30 14:34:20|1582.4|1582.4|1582.8|1582.4|1582.8|1582.4|1582.4|1582|5929
1619793270000|2021-04-30 14:34:30|1582.6|1582.2|1582|1581.6|1582.6|1582.2|1582|1581.6|10022
1619793280000|2021-04-30 14:34:40|1582.2|1581.8|1582.2|1582|1582.4|1582|1582|1581.6|458
1619793290000|2021-04-30 14:34:50|1582.4||1582.2||1582.4||1582.2||300
1619793300000|2021-04-30 14:35:00|1582.4|1582.2|1582.6|1582|1582.6|1582.2|1582.2|1582|1600
1619793310000|2021-04-30 14:35:10|1582.4|1582.2|1582.4|1581.8|1582.6|1582.2|1582.2|1581.8|3252
1619793320000|2021-04-30 14:35:20|1582.2|1581.6|1582.2|1581.8|1582.4|1582|1581.8|1581.6|150
1619793330000|2021-04-30 14:35:30|1582.4|1582|1582.4|1582|1582.6|1582.2|1582.4|1582|222
1619793340000|2021-04-30 14:35:40|1582.2|1582.2|1582.8|1582.2|1583.2|1582.8|1582.2|1582.2|4116
1619793350000|2021-04-30 14:35:50|1583|1582.4|1582.8|1582.4|1583|1582.6|1582.8|1582.4|0
1619793360000|2021-04-30 14:36:00|1583|1582.6|1583.2|1582.8|1583.4|1583|1582.8|1582.6|1009
1619793370000|2021-04-30 14:36:10|1583.4|1583|1583|1582.6|1583.6|1583.2|1583|1582.6|1913
1619793380000|2021-04-30 14:36:20|1583.2|1582.4|1582.4|1582|1583.2|1582.4|1582.2|1582|1097
1619793390000|2021-04-30 14:36:30|1582.2|1581.8|1582|1581.6|1582.4|1582|1582|1581.6|1680
1619793400000|2021-04-30 14:36:40|1582.2|1581.4|1582|1581.6|1582.2|1581.8|1582|1581.4|1930
1619793410000|2021-04-30 14:36:50|1581.8|1581.4|1582.4|1582|1582.4|1582.2|1581.6|1581.4|1269
1619793420000|2021-04-30 14:37:00||1581.8||1582.2||1582.2||1581.8|350
1619793430000|2021-04-30 14:37:10|1582.2|1582|1582.2|1581.8|1582.2|1582.2|1582|1581.8|4399
1619793440000|2021-04-30 14:37:20|1582|1581.6|1582|1581.6|1582|1581.8|1581.6|1581.2|118
1619793450000|2021-04-30 14:37:30|1581.8|1581.4|1581.6|1581.2|1581.8|1581.4|1581.4|1581|1925
1619793460000|2021-04-30 14:37:40|1581.4|1581.4|1581.6|1581.2|1581.6|1581.4|1581.2|1580.8|4062
1619793470000|2021-04-30 14:37:50|1581.8|1581.4|1581.2|1580.8|1582|1581.6|1581|1580.6|23882
1619793480000|2021-04-30 14:38:00|1581|1580.6|1581.6|1581.2|1581.6|1581.2|1580.4|1580.2|26914
1619793490000|2021-04-30 14:38:10|1581.4|1581|1581.6|1581|1581.8|1581.2|1581.2|1580.6|3207
1619793500000|2021-04-30 14:38:20|1581.4|1580.8|1581|1580.8|1581.8|1581.4|1580.8|1580.6|17858
1619793510000|2021-04-30 14:38:30|1580.8|1580.6|1581.2|1580.8|1581.2|1581|1580.8|1580.4|12134
1619793520000|2021-04-30 14:38:40|1581.4|1581|1581.8|1581.6|1581.8|1581.6|1581.2|1581|821
1619793530000|2021-04-30 14:38:50|1582|1581.8|1582.2|1582|1582.4|1582.2|1582|1581.8|4923
1619793540000|2021-04-30 14:39:00|1582|1581.8|1582|1581.6|1582|1581.8|1582|1581.6|1295
1619793550000|2021-04-30 14:39:10|1581.8|1581.4|1581.8|1581.6|1581.8|1581.6|1581.6|1581.4|1875
1619793560000|2021-04-30 14:39:20|1582|1581.8|1582|1581.6|1582.2|1581.8|1581.8|1581.6|1055
1619793570000|2021-04-30 14:39:30|1582.2|1581.8|1582.8|1582.4|1582.8|1582.4|1582|1581.8|1439
1619793580000|2021-04-30 14:39:40|1582.6|1582.2|1582.8|1582.6|1582.8|1582.6|1582.2|1581.8|1170
1619793590000|2021-04-30 14:39:50|1583|1582.8|1582.6|1582.2|1583.2|1582.8|1582.6|1582.2|775
1619793600000|2021-04-30 14:40:00|1582.4|1582|1582.8|1582.4|1583|1582.6|1582.4|1582|500
1619793610000|2021-04-30 14:40:10|1582.6|1582.6|1582.2|1582|1582.6|1582.6|1582|1581.8|1306
1619793620000|2021-04-30 14:40:20|1582.4|1581.8|1582.2|1581.8|1582.4|1582|1581.8|1581.4|8368
1619793630000|2021-04-30 14:40:30|1582.4|1582|1582.6|1582.4|1582.8|1582.4|1582.4|1581.8|1333
1619793640000|2021-04-30 14:40:40|1582.8|1582.6|1582.6|1582.2|1583|1582.8|1582.4|1582.2|1306
1619793650000|2021-04-30 14:40:50|1582.8|1582.4|1583|1582.6|1583|1582.8|1582.8|1582.4|1422
1619793660000|2021-04-30 14:41:00|1583.2|1582.8|1583.4|1583|1583.6|1583.2|1583.2|1582.6|4730
1619793670000|2021-04-30 14:41:10|1583.2|1582.8|1582.8|1582.2|1583.2|1582.8|1582.6|1582.2|4231
1619793680000|2021-04-30 14:41:20|1582.6|1582.4|1583|1582.8|1583.2|1583|1582.2|1581.8|18005
1619793690000|2021-04-30 14:41:30|1583.2|1583|1583.8|1583.4|1583.8|1583.4|1583.2|1583|294
1619793700000|2021-04-30 14:41:40|1583.6|1583.6|1583.8|1583.4|1583.8|1583.6|1583.6|1583.2|594
1619793710000|2021-04-30 14:41:50|1583.6|1583.2|1584|1583.6|1584|1583.6|1583.4|1583.2|5582
1619793720000|2021-04-30 14:42:00|1583.8|1583.4|1583.2|1582.8|1583.8|1583.4|1582.8|1582.6|4261
1619793730000|2021-04-30 14:42:10|1583.4|1583|1583.4|1583|1583.4|1583.2|1583.2|1582.8|1418
1619793740000|2021-04-30 14:42:20|1583.6|1583.2|1583.4|1583|1583.6|1583.4|1583.2|1583|956
1619793750000|2021-04-30 14:42:30|1583.2|1582.8|1583.4|1583|1583.4|1583|1583|1582.6|1857
1619793760000|2021-04-30 14:42:40|1583.2|1582.8|1583.2|1582.8|1583.4|1583.2|1583.2|1582.8|945
1619793770000|2021-04-30 14:42:50|1583|1582.6|1583.8|1583.6|1583.8|1583.6|1582.8|1582.6|8136
1619793780000|2021-04-30 14:43:00|1583.6|1583.4|1583.6|1583.2|1583.8|1583.6|1583.4|1583|3058
1619793790000|2021-04-30 14:43:10|1583.4|1583|1582.8|1582.4|1583.6|1583.2|1582.8|1582.4|2805
1619793800000|2021-04-30 14:43:20|1583|1582.6|1583.6|1583.2|1583.6|1583.2|1583|1582.6|2620
1619793810000|2021-04-30 14:43:30|1583.4|1583.4|1584|1583.6|1584|1583.6|1583.4|1583.2|3118
1619793820000|2021-04-30 14:43:40|1583.8|1583.4|1583.2|1582.8|1584|1583.6|1583.2|1582.8|7492
1619793830000|2021-04-30 14:43:50|1583|1583|1583.4|1583|1583.4|1583|1582.8|1582.6|3808
1619793840000|2021-04-30 14:44:00|1583.2|1582.8|1583|1582.6|1583.2|1582.8|1583|1582.6|675
1619793850000|2021-04-30 14:44:10|1582.8|1582.4|1583|1582.6|1583.4|1583.2|1582.4|1582|6513
1619793860000|2021-04-30 14:44:20|1583.2|1582.8|1583.8|1583.4|1584|1583.4|1583|1582.6|3082
1619793870000|2021-04-30 14:44:30|1584|1583.6|1584.4|1583.8|1584.4|1584|1584|1583.6|1523
1619793880000|2021-04-30 14:44:40|1584.2|1584|1584|1583.6|1584.4|1584.2|1584|1583.6|2620
1619793890000|2021-04-30 14:44:50|1583.8|1583.4|1583.6|1583.2|1584.2|1584|1583.4|1583|24971
1619793900000|2021-04-30 14:45:00|1583.4|1583.4|1583|1582.6|1583.4|1583.4|1583|1582.6|5090
1619793910000|2021-04-30 14:45:10|1583.2|1582.8|1583.2|1582.8|1583.6|1583.2|1583|1582.8|1415
1619793920000|2021-04-30 14:45:20|1583.4|1583|1584|1583.4|1584|1583.6|1583.4|1582.8|4514
1619793930000|2021-04-30 14:45:30|1583.8|1583.2|1583.4|1583|1584|1583.4|1583.2|1583|1009
1619793940000|2021-04-30 14:45:40|1583.2|1582.8|1582.6|1582.2|1583.2|1582.8|1582.6|1582.2|350
1619793950000|2021-04-30 14:45:50|1582.4|1582|1582.6|1582.4|1582.8|1582.6|1582.4|1582|10890
1619793960000|2021-04-30 14:46:00|1582.8|1582.2|1582.4|1582|1582.8|1582.2|1582.4|1582|2527
1619793970000|2021-04-30 14:46:10|1582.2|1581.8|1582.2|1581.8|1582.2|1581.8|1581.6|1581.4|4113
1619793980000|2021-04-30 14:46:20|1582|1581.6|1582.8|1582.4|1582.8|1582.6|1581.8|1581.4|17040
1619793990000|2021-04-30 14:46:30|1582.6|1582.6|1582.4|1582|1582.8|1582.6|1582.4|1582|1538
1619794000000|2021-04-30 14:46:40|1582.2|1582.2|1582.6|1582|1582.6|1582.4|1582|1581.6|7257
1619794010000|2021-04-30 14:46:50|1582.8|1582.2|1582.8|1582.4|1582.8|1582.4|1582.4|1582.2|3071
1619794020000|2021-04-30 14:47:00|1582.6|1582.6|1582.2|1582|1582.8|1582.6|1582.2|1582|5376
1619794030000|2021-04-30 14:47:10|1582.4|1582.2|1582.8|1582.4|1583|1582.8|1582.4|1582.2|14138
1619794040000|2021-04-30 14:47:20|1583|1582.6|1582.8|1582.4|1583.4|1583|1582.8|1582.4|5347
1619794050000|2021-04-30 14:47:30|1582.6|1582.2|1582|1581.6|1582.6|1582.4|1582|1581.4|4122
1619794060000|2021-04-30 14:47:40|1582.2|1581.8|1582.6|1582.2|1582.6|1582.4|1582.2|1581.6|6353
1619794070000|2021-04-30 14:47:50|1582.4|1582|1582.4|1582|1582.4|1582.2|1582|1581.6|4947
1619794080000|2021-04-30 14:48:00|1582.6|1582.2|1582.4|1582|1582.6|1582.2|1582.2|1582|899
1619794090000|2021-04-30 14:48:10|1582.2|1581.8|1582|1581.6|1582.2|1582|1582|1581.6|1773
1619794100000|2021-04-30 14:48:20|1581.8|1581.4|1581|1580.8|1581.8|1581.4|1581|1580.8|6515
1619794110000|2021-04-30 14:48:30|1580.8|1580.6|1580.8|1580.4|1581|1580.6|1580.6|1580.2|3774
1619794120000|2021-04-30 14:48:40|1580.6|1580.2|1580.8|1580.6|1581|1580.6|1580.4|1580|3221
1619794130000|2021-04-30 14:48:50|1580.6|1580.4|1580.8|1580.6|1580.8|1580.6|1580.6|1580.2|4908
1619794140000|2021-04-30 14:49:00|1580.6|1580.4|1580.8|1580.4|1580.8|1580.6|1580.4|1580.2|4201
1619794150000|2021-04-30 14:49:10|1580.6|1580.2|1580.8|1580.4|1580.8|1580.4|1580.4|1580.2|3795
1619794160000|2021-04-30 14:49:20|1581|1580.6|1581.2|1580.8|1581.2|1581|1580.6|1580.4|3731
1619794170000|2021-04-30 14:49:30|1581|1580.6|1580.8|1580.4|1581|1580.8|1580.8|1580.4|3965
1619794180000|2021-04-30 14:49:40|1580.6|1580.2|1580.8|1580.2|1580.8|1580.4|1580.4|1580|5376
1619794190000|2021-04-30 14:49:50|1580.6|1580|1580.8|1580.2|1580.8|1580.4|1580.2|1580|2174
1619794200000|2021-04-30 14:50:00|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.4|1580.2|1438
1619794210000|2021-04-30 14:50:10|1581|1580.2|1581.4|1581|1581.4|1581.2|1580.6|1580.2|6001
1619794220000|2021-04-30 14:50:20|1581.2|1581.2|1581.2|1580.8|1581.8|1581.2|1581.2|1580.8|0
1619794230000|2021-04-30 14:50:30|1581|1581|1580.8|1580.4|1581|1581|1580.8|1580.4|6192
1619794240000|2021-04-30 14:50:40|1581|1580.6|1580.6|1580.4|1581|1580.6|1580.6|1580.4|2144
1619794250000|2021-04-30 14:50:50|1580.8|1580.6|1580.8|1580.4|1580.8|1580.6|1580.6|1580.4|5060
1619794260000|2021-04-30 14:51:00|1581|1580.6|1581|1580.8|1581|1580.8|1580.4|1580|3952
1619794270000|2021-04-30 14:51:10|1581.2|1581|1581.4|1580.8|1581.6|1581.2|1581.2|1580.8|11773
1619794280000|2021-04-30 14:51:20|1581.2|1581|1581.6|1581.2|1581.6|1581.4|1581.2|1581|3578
1619794290000|2021-04-30 14:51:30|1581.4|1581|1581.4|1581|1581.4|1581.2|1581.4|1581|250
1619794300000|2021-04-30 14:51:40|1581.6|1581.2|1581.8|1581.4|1581.8|1581.6|1581.4|1581|4845
1619794310000|2021-04-30 14:51:50|1582|1581.6|1582.4|1581.8|1582.6|1582.2|1582|1581.6|4580
1619794320000|2021-04-30 14:52:00|1582.2|1582|1582|1581.6|1582.4|1582.2|1582|1581.6|8352
1619794330000|2021-04-30 14:52:10|1581.8|1581.4|1582.2|1581.8|1582.2|1581.8|1581.6|1581.2|8753
1619794340000|2021-04-30 14:52:20|1582.4|1582|1583.4|1583|1583.4|1583|1582.4|1581.8|3928
1619794350000|2021-04-30 14:52:30|1583.2|1582.8|1583.6|1583.4|1584|1583.6|1583.2|1582.8|6388
1619794360000|2021-04-30 14:52:40|1583.4|1583.2|1583|1582.6|1583.6|1583.2|1583|1582.6|10527
1619794370000|2021-04-30 14:52:50|1583.2|1582.8|1583.6|1583.2|1584|1583.8|1583.2|1582.8|15105
1619794380000|2021-04-30 14:53:00|1583.4|1583|1583.2|1582.8|1583.4|1583.2|1582.8|1582.4|5943
1619794390000|2021-04-30 14:53:10|1583.4|1583|1583|1582.6|1583.4|1583|1582.8|1582.4|6449
1619794400000|2021-04-30 14:53:20|1582.8|1582.4|1582.4|1582|1582.8|1582.4|1582.2|1582|8449
1619794410000|2021-04-30 14:53:30|1582.2|1582.2|1581.6|1581.2|1582.2|1582.2|1581.6|1581.2|1862
1619794420000|2021-04-30 14:53:40|1581.8|1581.4|1581.8|1581.6|1582|1581.6|1581.6|1581.2|5836
1619794430000|2021-04-30 14:53:50|1581.6|1581.4|1581.8|1581.4|1581.8|1581.6|1581.6|1581.2|3352
1619794440000|2021-04-30 14:54:00|1581.6|1581.6|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|346
1619794450000|2021-04-30 14:54:10|1581.4|1581.2|1581.8|1581.6|1582|1581.8|1581.4|1581|14074
1619794460000|2021-04-30 14:54:20|1581.6|1581.4|1581.4|1581.2|1581.6|1581.4|1581.2|1581|7442
1619794470000|2021-04-30 14:54:30|1581.6|1581.4|1582.4|1582|1583.2|1582.8|1581.6|1581.4|28307
1619794480000|2021-04-30 14:54:40|1582.6|1582.2|1582.8|1582.4|1583.2|1582.8|1582.4|1582.2|10331
1619794490000|2021-04-30 14:54:50|1583|1582.6|1582.8|1582.6|1583.6|1583.2|1582.8|1582.4|9820
1619794500000|2021-04-30 14:55:00|1582.6|1582.4|1583.2|1582.8|1583.2|1582.8|1582.4|1582.2|1043
1619794510000|2021-04-30 14:55:10|1583.6|1583|1583.4|1583|1583.6|1583.2|1583|1582.8|12199
1619794520000|2021-04-30 14:55:20|1583.6|1583.2|1583.8|1583.4|1583.8|1583.4|1583.4|1582.8|2518
1619794530000|2021-04-30 14:55:30|1583.6|1583.2|1583.8|1583.2|1583.8|1583.4|1583|1582.8|5960
1619794540000|2021-04-30 14:55:40|1583.6|1583.4|1583.2|1582.8|1584.2|1583.8|1583|1582.8|18163
1619794550000|2021-04-30 14:55:50|1583.4|1583|1583.8|1583.4|1584.4|1584|1583.4|1583|15816
1619794560000|2021-04-30 14:56:00|1583.6|1583.6|1583|1582.6|1583.6|1583.6|1582.8|1582.6|2924
1619794570000|2021-04-30 14:56:10|1582.8|1582.4|1582|1581.8|1582.8|1582.4|1582|1581.8|2792
1619794580000|2021-04-30 14:56:20|1582.2|1581.6|1582.8|1582.4|1582.8|1582.6|1582|1581.6|14532
1619794590000|2021-04-30 14:56:30|1582.6|1582.2|1582.4|1582.2|1583|1582.6|1582|1581.6|20327
1619794600000|2021-04-30 14:56:40|1582.6|1582.4|1583|1582.4|1583.4|1583|1582.6|1582.4|10578
1619794610000|2021-04-30 14:56:50|1583.2|1582.6|1583.2|1582.6|1583.2|1583|1583.2|1582.6|470
1619794620000|2021-04-30 14:57:00|1583|1582.4|1583|1582.6|1583.4|1583|1582.4|1582|19780
1619794630000|2021-04-30 14:57:10|1582.8|1582.8|1582.6|1582.2|1583|1582.8|1582.6|1582.2|8140
1619794640000|2021-04-30 14:57:20|1582.8|1582.4|1583.6|1583.2|1583.6|1583.4|1582.8|1582.4|7674
1619794650000|2021-04-30 14:57:30|1583.4|1583|1583.4|1583|1583.6|1583.2|1583.2|1583|887
1619794660000|2021-04-30 14:57:40|1583.6|1583.2|1583.4|1583|1583.8|1583.4|1583.4|1583|0
1619794670000|2021-04-30 14:57:50|1583.2|1582.8|1584|1583.4|1584|1583.4|1583.2|1582.8|4371
1619794680000|2021-04-30 14:58:00|1584.2|1583.6|1583.6|1583.2|1584.4|1584.2|1583.6|1583.2|4257
1619794690000|2021-04-30 14:58:10|1583.8|1583.4|1584.2|1583.8|1584.4|1584|1583.6|1583.2|970
1619794700000|2021-04-30 14:58:20|1584|1583.6|1584.4|1584|1584.6|1584.2|1584|1583.6|1936
1619794710000|2021-04-30 14:58:30|1584.2|1584.2|1584.8|1584.6|1584.8|1584.6|1584.2|1584.2|6165
1619794720000|2021-04-30 14:58:40|1584.6|1584.4|1584.8|1584.4|1584.8|1584.6|1584.6|1584.4|1427
1619794730000|2021-04-30 14:58:50|1584.6|1584.2|1585|1584.8|1585.2|1584.8|1584.6|1584.2|8469
1619794740000|2021-04-30 14:59:00|1584.8|1584.6|1585|1584.8|1585|1584.8|1584.6|1584.4|4169
1619794750000|2021-04-30 14:59:10|1585.2|1585|1585.2|1584.8|1585.8|1585.6|1585|1584.6|2655
1619794760000|2021-04-30 14:59:20|1585.4|1585|1585.6|1585.2|1585.8|1585.4|1585.2|1585|11426
1619794770000|2021-04-30 14:59:30|1585.4|1585.4|1585|1584.8|1585.4|1585.4|1584.8|1584.6|1215
1619794780000|2021-04-30 14:59:40|1584.8|1584.6|1584.6|1584.4|1584.8|1584.6|1584.6|1584.2|2986
1619794790000|2021-04-30 14:59:50|1584.4|1584.2|1584.4|1584.2|1584.6|1584.2|1584.4|1584|1041
1619794800000|2021-04-30 15:00:00|1584.6|1584|1584.4|1584|1585.4|1585|1584.4|1584|8057
1619794810000|2021-04-30 15:00:10|1584.2|1584.2|1583.2|1582.8|1584.2|1584.2|1582.8|1582.6|6356
1619794820000|2021-04-30 15:00:20|1583|1582.6|1583.4|1583|1583.4|1583|1582.6|1582.4|5837
1619794830000|2021-04-30 15:00:30|1583.6|1583.2|1583.8|1583.4|1584.2|1583.8|1583.6|1583.2|2301
1619794840000|2021-04-30 15:00:40|1583.6|1583.6|1583.8|1583.2|1583.8|1583.6|1583.2|1583|3295
1619794850000|2021-04-30 15:00:50|1583.6|1583.4|1583.6|1583.2|1583.8|1583.6|1583.2|1583|1817
1619794860000|2021-04-30 15:01:00|1583.8|1583.4|1583.4|1583|1583.8|1583.4|1583.4|1583|800
1619794870000|2021-04-30 15:01:10|1583.2|1582.8|1583.4|1583|1583.4|1583|1583|1582.8|622
1619794880000|2021-04-30 15:01:20|1583.6|1583.2|1583.6|1583.2|1583.8|1583.4|1583.2|1583|7544
1619794890000|2021-04-30 15:01:30|1583.4|1583|1583.4|1583|1583.6|1583.2|1583|1582.6|11590
1619794900000|2021-04-30 15:01:40|1583.2|1582.8|1583.4|1583.2|1583.6|1583.2|1583|1582.6|4674
1619794910000|2021-04-30 15:01:50|1583.6|1583.4|1583.4|1583|1583.8|1583.4|1583.2|1582.8|3826
1619794920000|2021-04-30 15:02:00|1583.6|1583.2|1583.6|1583.2|1584|1583.6|1583.6|1583.2|5637
1619794930000|2021-04-30 15:02:10|1583.8|1583.4|1583.8|1583.4|1584|1583.6|1583.4|1583.2|10634
1619794940000|2021-04-30 15:02:20|1583.6|1583.2|1584|1583.6|1584|1583.8|1583.4|1583|6228
1619794950000|2021-04-30 15:02:30|1584.2|1583.8|1584.2|1583.6|1584.2|1584|1583.8|1583.6|2110
1619794960000|2021-04-30 15:02:40|1584|1583.8|1584|1583.6|1584.2|1584|1583.6|1583.4|2329
1619794970000|2021-04-30 15:02:50|1583.8|1583.4|1583.4|1583|1583.8|1583.4|1583.2|1582.8|4186
1619794980000|2021-04-30 15:03:00|1583.2|1582.8|1583.4|1583|1583.6|1583.2|1583.2|1582.8|1384
1619794990000|2021-04-30 15:03:10|1583.2|1582.8|1583.2|1582.8|1583.4|1583.2|1583|1582.6|10176
1619795000000|2021-04-30 15:03:20|1583|1582.6|1583.4|1583|1583.4|1583.2|1582.8|1582.6|1026
1619795010000|2021-04-30 15:03:30|1583.6|1583.2|1584|1583.6|1584|1583.8|1583.4|1583|3470
1619795020000|2021-04-30 15:03:40|1583.8|1583.8|1584|1583.6|1584|1583.8|1583.6|1583.2|348
1619795030000|2021-04-30 15:03:50|1584.2|1583.8|1583.6|1583.2|1584.2|1583.8|1583.6|1583.2|5756
1619795040000|2021-04-30 15:04:00|1583.8|1583.4|1584.2|1583.6|1584.2|1584|1583.6|1583.4|8559
1619795050000|2021-04-30 15:04:10|1584|1583.8|1584.2|1584|1584.2|1584|1583.8|1583.6|894
1619795060000|2021-04-30 15:04:20|1584.4|1584.2|1584.8|1584.4|1584.8|1584.4|1584.2|1583.8|368
1619795070000|2021-04-30 15:04:30|1584.6|1584.2|1584.4|1583.8|1584.8|1584.6|1584.4|1583.8|6444
1619795080000|2021-04-30 15:04:40|1584.2|1584|1584.8|1584.4|1584.8|1584.6|1584.2|1583.8|1437
1619795090000|2021-04-30 15:04:50|1584.6|1584.2|1584.8|1584.4|1584.8|1584.6|1584.4|1584.2|2897
1619795100000|2021-04-30 15:05:00|1584.6|1584.2|1584.6|1584.4|1584.8|1584.4|1584.4|1584|6061
1619795110000|2021-04-30 15:05:10|1584.8|1584.6|1585.2|1584.8|1585.2|1585|1584.6|1584.4|3905
1619795120000|2021-04-30 15:05:20|1585.4|1585|1584.8|1584.6|1585.4|1585|1584.8|1584.6|939
1619795130000|2021-04-30 15:05:30|1585|1584.8|1585|1584.6|1585.2|1584.8|1584.8|1584.4|12316
1619795140000|2021-04-30 15:05:40|1585.2|1584.8|1585|1584.6|1585.2|1585|1584.8|1584.6|4279
1619795150000|2021-04-30 15:05:50|1585.2|1584.8|1585.2|1585|1585.2|1585|1585|1584.6|1617
1619795160000|2021-04-30 15:06:00|1585|1584.8|1585.2|1584.8|1585.2|1584.8|1585|1584.8|1127
1619795170000|2021-04-30 15:06:10|1585.4|1585|1585.4|1585|1585.8|1585.4|1585.4|1584.8|6620
1619795180000|2021-04-30 15:06:20|1585.2|1584.8|1585|1584.8|1585.2|1585|1584.6|1584.4|3260
1619795190000|2021-04-30 15:06:30|1584.8|1584.6|1585.2|1584.6|1585.2|1585|1584.8|1584.6|4279
1619795200000|2021-04-30 15:06:40|1585.4|1584.8|1585.6|1585.2|1585.6|1585.4|1585.4|1584.6|941
1619795210000|2021-04-30 15:06:50|1585.8|1585.4|1585.6|1585.2|1585.8|1585.4|1585.6|1585.2|2306
1619795220000|2021-04-30 15:07:00|1585.4|1585|1584.8|1584.4|1585.6|1585.2|1584.8|1584.4|7071
1619795230000|2021-04-30 15:07:10|1585|1584.6|1584.8|1584.4|1585|1584.8|1584.6|1584.4|4060
1619795240000|2021-04-30 15:07:20|1584.6|1584.6|1584.8|1584.4|1585|1584.8|1584.6|1584.2|11907
1619795250000|2021-04-30 15:07:30|1585|1584.6|1584.4|1584|1585|1584.6|1584.4|1584|1402
1619795260000|2021-04-30 15:07:40|1584.2|1583.8|1584.2|1583.8|1584.4|1584|1584.2|1583.8|938
1619795270000|2021-04-30 15:07:50|1584|1584|1584.2|1583.8|1584.2|1584|1584|1583.8|1190
1619795280000|2021-04-30 15:08:00|1584|1584|1584|1583.6|1584.2|1584|1583.8|1583.6|2141
1619795290000|2021-04-30 15:08:10||1583.8||1583.6||1583.8||1583.6|2525
1619795300000|2021-04-30 15:08:20|1584.2|1583.8|1584|1583.6|1584.2|1583.8|1584|1583.6|2986
1619795310000|2021-04-30 15:08:30|1584.2|1583.8|1583.6|1583.2|1584.2|1584|1583.4|1583.2|2568
1619795320000|2021-04-30 15:08:40|1583.8|1583.4|1584|1583.6|1584|1583.8|1583.8|1583.4|3800
1619795330000|2021-04-30 15:08:50|1583.8|1583.4|1583.2|1582.8|1583.8|1583.4|1583|1582.8|1936
1619795340000|2021-04-30 15:09:00|1583|1582.6|1583.2|1583|1583.2|1583|1583|1582.6|1162
1619795350000|2021-04-30 15:09:10|1583|1582.8|1583.6|1583.2|1583.8|1583.4|1582.8|1582.6|11709
1619795360000|2021-04-30 15:09:20|1583.8|1583.4|1584|1583.4|1584|1583.6|1583.4|1583.2|1887
1619795370000|2021-04-30 15:09:30|1583.8|1583.2|1584|1583.6|1584|1583.8|1583.4|1583.2|1656
1619795380000|2021-04-30 15:09:40|1584.2|1583.8|1584.4|1584|1584.6|1584.2|1584.2|1583.8|261
1619795390000|2021-04-30 15:09:50|1584.6|1584.2|1584.6|1584.4|1585.2|1584.6|1584.4|1584.2|5017
1619795400000|2021-04-30 15:10:00|1584.8|1584.2|1584.4|1584|1584.8|1584.4|1584|1583.8|3908
1619795410000|2021-04-30 15:10:10|1584.6|1584.2|1584.4|1584|1584.6|1584.4|1584.4|1584|1257
1619795420000|2021-04-30 15:10:20|1584.2|1583.8|1584.4|1584|1584.4|1584.2|1583.8|1583.4|1391
1619795430000|2021-04-30 15:10:30|1584.6|1584.2|1584|1583.6|1584.6|1584.4|1583.8|1583.6|2525
1619795440000|2021-04-30 15:10:40|1583.8|1583.8|1583.2|1583|1584|1583.8|1583.2|1583|4383
1619795450000|2021-04-30 15:10:50|1583.4|1583.2|1583.4|1583|1583.4|1583.2|1583.4|1583|2242
1619795460000|2021-04-30 15:11:00|1583.2|1582.8|1582.8|1582.4|1583.2|1582.8|1582.8|1582.4|1590
1619795470000|2021-04-30 15:11:10|1583|1582.6|1583.2|1582.8|1583.4|1583.2|1583|1582.6|3104
1619795480000|2021-04-30 15:11:20|1583|1582.6|1583|1582.6|1583.2|1583|1583|1582.6|1699
1619795490000|2021-04-30 15:11:30|1582.8|1582.4|1582.4|1582|1582.8|1582.4|1582.2|1582|7226
1619795500000|2021-04-30 15:11:40|1582.6|1582.2|1583|1582.6|1583|1582.6|1582.4|1582.2|2862
1619795510000|2021-04-30 15:11:50|1582.8|1582.4|1582.8|1582.4|1583|1582.8|1582.6|1582.4|4245
1619795520000|2021-04-30 15:12:00|1582.6|1582.2|1582.8|1582.4|1582.8|1582.4|1582.4|1582.2|1189
1619795530000|2021-04-30 15:12:10|1582.6|1582.6|1582.8|1582.4|1582.8|1582.6|1582.6|1582.4|1704
1619795540000|2021-04-30 15:12:20|1582.6|1582.2|1582|1581.6|1582.6|1582.2|1582|1581.6|2657
1619795550000|2021-04-30 15:12:30|1582.2|1581.8|1582.8|1582.4|1582.8|1582.6|1582.2|1581.8|6764
1619795560000|2021-04-30 15:12:40|1583|1582.6|1583.4|1583|1583.4|1583.2|1582.8|1582.4|6317
1619795570000|2021-04-30 15:12:50|1583.6|1583.2|1583.8|1583.2|1583.8|1583.4|1583.4|1583.2|650
1619795580000|2021-04-30 15:13:00|1583.6|1583.4|1583.8|1583.6|1583.8|1583.6|1583.4|1583.2|2132
1619795590000|2021-04-30 15:13:10|1584|1583.8|1584.2|1583.8|1584.4|1584|1584|1583.6|3905
1619795600000|2021-04-30 15:13:20|1584.4|1584|1584.4|1584|1584.8|1584.2|1584.2|1584|1826
1619795610000|2021-04-30 15:13:30|1584.2|1583.6|1584.4|1584|1584.4|1584.2|1583.8|1583.6|13352
1619795620000|2021-04-30 15:13:40|1584.2|1583.8|1584.4|1584|1584.4|1584|1584|1583.6|350
1619795630000|2021-04-30 15:13:50|1584.2|1584.2|1583.6|1583.2|1584.2|1584.2|1583.6|1583|7356
1619795640000|2021-04-30 15:14:00|1583.8|1583.4|1583.8|1583.4|1584.2|1583.6|1583.6|1583.4|14548
1619795650000|2021-04-30 15:14:10|1583.6|1583.2|1583.2|1582.8|1583.6|1583.2|1583|1582.8|8355
1619795660000|2021-04-30 15:14:20|1583.4|1583|1583.8|1583.4|1583.8|1583.6|1583.4|1583|3380
1619795670000|2021-04-30 15:14:30|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583.2|1582.8|4980
1619795680000|2021-04-30 15:14:40|1583.2|1582.8|1583.4|1583|1583.4|1583|1583|1582.6|5040
1619795690000|2021-04-30 15:14:50|1583.2|1582.8|1583.2|1582.8|1583.4|1583|1583|1582.6|5800
1619795700000|2021-04-30 15:15:00|1583|1582.6|1582.6|1582|1583.2|1582.8|1582.6|1582|1776
1619795710000|2021-04-30 15:15:10|1582.2|1581.6|1583.4|1582.8|1583.4|1582.8|1582.2|1581.6|2356
1619795720000|2021-04-30 15:15:20|1583.6|1583|1584|1583.4|1584|1583.4|1583.6|1583|0
1619795730000|2021-04-30 15:15:30|1583.6|1583.6|1583.8|1583.2|1583.8|1583.6|1583.6|1583|1331
1619795740000|2021-04-30 15:15:40|1583.4|1582.8|1583.4|1582.8|1583.8|1583.2|1583|1582.6|619
1619795750000|2021-04-30 15:15:50|1583.6|1583|1583.6|1583|1583.8|1583.2|1583.6|1582.8|0
1619795760000|2021-04-30 15:16:00|1583.4|1582.8|1583.4|1582.8|1583.4|1582.8|1583.4|1582.8|704
1619795770000|2021-04-30 15:16:10|1583.2|1583|1583.2|1582.6|1583.2|1583|1583.2|1582.6|0
1619795780000|2021-04-30 15:16:20|1582.8|1582.2|1582.8|1582.4|1583|1582.6|1582.8|1582.2|0
1619795790000|2021-04-30 15:16:30|1582.6|1582.2|1582.4|1582|1582.8|1582.2|1582.4|1582|563
1619795800000|2021-04-30 15:16:40|1582.6|1581.6|1582.2|1581.6|1582.6|1581.8|1582.2|1581.6|450
1619795810000|2021-04-30 15:16:50|1582|1581.4|1582|1581.4|1582|1581.4|1581.6|1581.2|1113
1619795820000|2021-04-30 15:17:00|1581.8|1581.2|1581.6|1581.2|1581.8|1581.4|1581.6|1581.2|2838
1619795830000|2021-04-30 15:17:10|||||||||90
1619795840000|2021-04-30 15:17:20|1581.4|1580.8|1581.6|1581|1581.6|1581|1581.4|1580.8|200
1619795850000|2021-04-30 15:17:30|1581.4|1580.8|1581.6|1581|1581.6|1581|1581.4|1580.8|0
1619795860000|2021-04-30 15:17:40|1581.4|1580.8|1581.6|1581.2|1581.6|1581.2|1581.4|1580.8|3031
1619795870000|2021-04-30 15:17:50|1582.2|1581.6|1582|1581.4|1582.4|1581.8|1582|1581.4|92
1619795880000|2021-04-30 15:18:00|1582.6|1582|1582.8|1582|1582.8|1582|1582.4|1581.8|596
1619795890000|2021-04-30 15:18:10|1582.2|1581.8|1583.2|1582.6|1583.2|1582.6|1582.2|1581.6|523
1619795900000|2021-04-30 15:18:20|1583|1582.4|1583.2|1582.6|1583.2|1582.6|1583|1582.4|0
1619795910000|2021-04-30 15:18:30|1583.4|1583|1583.4|1582.8|1583.4|1583|1583.2|1582.6|1779
1619795920000|2021-04-30 15:18:40|1583.8|1583|1583.8|1583.2|1584|1583.4|1583.8|1583|1225
1619795930000|2021-04-30 15:18:50|1584|1583.6|1583.8|1583.2|1584|1583.6|1583.8|1583.2|365
1619795940000|2021-04-30 15:19:00|1583.6|1583.4|1583.8|1583.2|1583.8|1583.4|1583.6|1583|2123
1619795950000|2021-04-30 15:19:10|1583.6|1583|1583.4|1583|1583.6|1583|1583.2|1582.6|0
1619795960000|2021-04-30 15:19:20|1583.2|1582.8|1583.4|1583|1583.8|1583.2|1583.2|1582.6|1640
1619795970000|2021-04-30 15:19:30|1583.8|1583.4|1584|1583.4|1584|1583.4|1583.6|1583|0
1619795980000|2021-04-30 15:19:40|1583.8|1583.2|1583.2|1582.8|1583.8|1583.2|1583.2|1582.8|85
1619795990000|2021-04-30 15:19:50|1583.6|1583|1583|1582.6|1583.6|1583|1583|1582.6|1317
1619796000000|2021-04-30 15:20:00|1583.4|1582.8|1583|1582.6|1583.4|1582.8|1583|1582.6|464
1619796010000|2021-04-30 15:20:10|1583.2|1582.8|1582.8|1582.2|1583.2|1582.8|1582.6|1582.2|0
1619796020000|2021-04-30 15:20:20|1583|1582.4|1582.6|1582|1583|1582.4|1582.6|1582|930
1619796030000|2021-04-30 15:20:30|1582.8|1582.2|1583|1582.4|1583|1582.4|1582.8|1582.2|0
1619796040000|2021-04-30 15:20:40|1582.8|1582.6|1582.6|1582.2|1583|1582.6|1582.6|1582.2|0
1619796050000|2021-04-30 15:20:50|1582.8|1582.4|1582.8|1582.4|1583|1582.4|1582.6|1582|362
1619796060000|2021-04-30 15:21:00|1583.2|1582.2|1582.8|1582.4|1583.2|1582.6|1582.8|1582.2|0
1619796070000|2021-04-30 15:21:10|1583|1582.2|1583.2|1582.6|1583.6|1583|1583|1582.2|594
1619796080000|2021-04-30 15:21:20|1583|1583|1583.8|1583.2|1583.8|1583.2|1583|1583|672
1619796090000|2021-04-30 15:21:30|1583.6|1583|1583.6|1583|1583.8|1583.2|1583.4|1582.8|1958
1619796100000|2021-04-30 15:21:40|1583.8|1583.2|1583.2|1582.6|1583.8|1583.2|1583.2|1582.4|350
1619796110000|2021-04-30 15:21:50|1583|1582.4|1582.8|1582.4|1583.6|1582.8|1582.8|1582.4|647
1619796120000|2021-04-30 15:22:00|1583.2|1582.6|1583.8|1583.2|1584|1583.4|1583.2|1582.6|1290
1619796130000|2021-04-30 15:22:10|1584|1583.6|1583.8|1583.2|1584.2|1583.6|1583.8|1583.2|321
1619796140000|2021-04-30 15:22:20|1584|1583.4|1583.4|1582.8|1584|1583.4|1583.4|1582.8|236
1619796150000|2021-04-30 15:22:30|1583.6|1583.2|1583.4|1583|1583.6|1583.2|1583.2|1582.6|661
1619796160000|2021-04-30 15:22:40|1583.6|1583.2|1583.4|1582.8|1583.6|1583.2|1583.4|1582.8|172
1619796170000|2021-04-30 15:22:50|1583.6|1583|1583.4|1582.8|1583.6|1583|1583.2|1582.6|739
1619796180000|2021-04-30 15:23:00|1583|1582.4|1583.8|1583.2|1583.8|1583.4|1583|1582.4|573
1619796190000|2021-04-30 15:23:10|1584|1583.4|1584|1583.6|1584.2|1583.6|1584|1583.4|200
1619796200000|2021-04-30 15:23:20|1583.8|1583.4|1583.8|1583.2|1584|1583.4|1583.8|1583.2|0
1619796210000|2021-04-30 15:23:30|1584|1583.4|1583.4|1582.8|1584|1583.4|1583.4|1582.8|730
1619796220000|2021-04-30 15:23:40|1583.2|1582.6|1583|1582.6|1583.2|1582.8|1583|1582.4|440
1619796230000|2021-04-30 15:23:50|1583.2|1582.8|1583|1582.6|1583.4|1582.8|1583|1582.6|144
1619796240000|2021-04-30 15:24:00|1583.2|1582.4|1583.2|1582.8|1583.2|1582.8|1582.8|1582.4|114
1619796250000|2021-04-30 15:24:10|1583|1582.6|1583.2|1582.8|1583.2|1582.8|1583|1582.4|0
1619796260000|2021-04-30 15:24:20|1583.4|1583|1583.2|1582.8|1583.6|1583|1583.2|1582.8|0
1619796270000|2021-04-30 15:24:30|1583.4|1583|1583.4|1582.8|1583.6|1583|1583.2|1582.6|190
1619796280000|2021-04-30 15:24:40|1583.2|1582.6|1583.2|1582.8|1583.4|1582.8|1583.2|1582.6|523
1619796290000|2021-04-30 15:24:50|1583.4|1583|1584.2|1583.6|1584.2|1583.6|1583.4|1582.8|223
1619796300000|2021-04-30 15:25:00|1584|1583.4|1584.2|1583.8|1584.2|1583.8|1583.8|1583.2|4051
1619796310000|2021-04-30 15:25:10|1584|1583.6|1584.2|1583.6|1584.2|1583.6|1583.4|1583|2890
1619796320000|2021-04-30 15:25:20|1583.8|1583.2|1583.2|1582.6|1584|1583.6|1583.2|1582.6|996
1619796330000|2021-04-30 15:25:30|1583|1582.4|1582.6|1582|1583.2|1582.6|1582.6|1582|849
1619796340000|2021-04-30 15:25:40|1582.8|1582.2|1583|1582.4|1583|1582.6|1582.8|1582.2|3041
1619796350000|2021-04-30 15:25:50|1583.2|1582.6|1583.2|1582.4|1583.2|1582.6|1583|1582.4|199
1619796360000|2021-04-30 15:26:00|1583|1582.6|1583.4|1583|1583.4|1583|1583|1582.6|786
1619796370000|2021-04-30 15:26:10|1583|1582.6|1583.4|1582.8|1583.4|1582.8|1583|1582.6|1171
1619796380000|2021-04-30 15:26:20|1583.2|1582.6|1584|1583.4|1584.2|1583.6|1583.2|1582.6|550
1619796390000|2021-04-30 15:26:30|1583.8|1583.2|1584|1583.6|1584|1583.6|1583.6|1583|518
1619796400000|2021-04-30 15:26:40|1583.8|1583.4|1583.6|1583.2|1584.2|1583.6|1583.6|1583.2|200
1619796410000|2021-04-30 15:26:50|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.8|1583.6|981
1619796420000|2021-04-30 15:27:00|1584.2|1583.4|1583.4|1583|1584.2|1583.8|1583.4|1583|1838
1619796430000|2021-04-30 15:27:10|1583.6|1582.8|1583.6|1583|1583.6|1583|1583.4|1582.8|246
1619796440000|2021-04-30 15:27:20|1583.4|1582.8|1585|1584.4|1585|1584.4|1583.4|1582.8|2241
1619796450000|2021-04-30 15:27:30|1584.8|1584.2|1585.2|1584.4|1585.2|1584.4|1584.8|1584.2|2762
1619796460000|2021-04-30 15:27:40|1584.8|1584.2|1584.6|1584.2|1585.2|1584.6|1584.6|1584.2|287
1619796470000|2021-04-30 15:27:50|1584.4|1584|1584.4|1583.8|1584.6|1584|1584.4|1583.8|0
1619796480000|2021-04-30 15:28:00|1584.6|1584|1584.6|1584.2|1584.8|1584.2|1584|1583.4|3793
1619796490000|2021-04-30 15:28:10|1584.4|1584|1584|1583.6|1584.4|1584|1583.6|1583|2918
1619796500000|2021-04-30 15:28:20|1583.8|1583.2|1584.8|1584.2|1584.8|1584.2|1583.4|1582.8|1927
1619796510000|2021-04-30 15:28:30|1584.4|1583.8|1584.8|1584.2|1584.8|1584.2|1584.2|1583.6|1339
1619796520000|2021-04-30 15:28:40|1585.2|1584.6|1585|1584.4|1585.2|1584.6|1584.4|1584|0
1619796530000|2021-04-30 15:28:50|1584.8|1584.2|1585|1584.4|1585|1584.4|1584.8|1584.2|493
1619796540000|2021-04-30 15:29:00|1584.6|1584|1583.8|1583|1584.6|1584|1583.8|1583|2679
1619796550000|2021-04-30 15:29:10|1583.6|1583.2|1583.6|1583|1583.6|1583.2|1583.2|1582.4|1669
1619796560000|2021-04-30 15:29:20|1583.4|1582.8|1583.6|1583|1583.8|1583.2|1583.4|1582.8|878
1619796570000|2021-04-30 15:29:30|1583.4|1582.8|1583.4|1582.6|1583.6|1582.8|1583.2|1582.6|1859
1619796580000|2021-04-30 15:29:40|1583.6|1583|1584|1583.2|1584|1583.4|1583.6|1583|730
1619796590000|2021-04-30 15:29:50|1584.2|1583.4|1584.6|1584|1584.6|1584|1584|1583.2|2606
